華通 (2313)-高橋-龍潭券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
77.2
漲跌
▼0.6
漲幅
-0.77%
成交量
10,512張
產業
上市電子零組件類股
1850人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華通 (2313)籌碼相關－高橋-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

高橋-龍潭券商分點個股進出
高橋-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	77.40	1	77.50	77.20	0	29,353	0.00%
2024/04/29	0	0.00	1	77.80	77.80	-1	29,672	0.00%
2024/04/26	7	77.66	35	77.21	77.60	-28	29,786	-0.09%
2024/04/25	3	75.10	4	75.03	75.00	-1	29,631	0.00%
2024/04/24	7	74.56	1	74.50	74.30	6	29,751	0.02%
2024/04/23	9	73.46	0	0.00	72.90	9	29,834	0.03%
2024/04/22	12.2	75.06	4	75.28	73.80	8.2	29,948	0.03%
2024/04/19	8	76.06	24	75.63	76.10	-16	29,858	-0.05%
2024/04/18	6	78.25	1	78.70	77.50	5	29,762	0.02%
2024/04/17	6	78.00	0	0.00	78.00	6	29,828	0.02%
2024/04/16	30	76.90	4	77.30	76.60	26	29,938	0.09%
2024/04/15	6	79.78	3	80.10	79.70	3	29,832	0.01%
2024/04/12	2	81.40	5	82.08	81.90	-3	29,842	-0.01%
2024/04/11	3	80.83	0	0.00	80.20	3	29,737	0.01%
2024/04/10	8	82.59	6	82.75	81.80	2	29,707	0.01%
2024/04/09	9.2	81.70	2	81.65	81.40	7.2	29,710	0.02%
2024/04/08	25	83.32	17	83.42	83.50	8	29,554	0.03%
2024/04/03	1	80.10	1	79.60	79.60	0	29,085	0.00%
2024/04/02	1	80.00	1	81.00	80.20	0	29,292	0.00%
2024/04/01	3	80.23	0	0.00	79.20	3	29,279	0.01%
2024/03/29	3	79.93	4.1	80.39	80.40	-1.1	29,170	0.00%
2024/03/28	0	0.00	2	78.85	78.20	-2	29,054	-0.01%
2024/03/27	0	0.00	1	78.20	77.70	-1	29,268	0.00%
2024/03/26	4.2	77.96	2	78.35	75.90	2.2	29,380	0.01%
2024/03/25	3	80.37	4	80.33	80.00	-1	29,320	0.00%
2024/03/22	6	79.65	15	79.13	79.50	-9	29,473	-0.03%
2024/03/21	10	79.93	9	79.52	79.40	1	29,535	0.00%
2024/03/20	3.1	79.10	2	80.60	78.40	1.1	29,906	0.00%
2024/03/19	1	81.30	0	0.00	81.00	1	31,496	0.00%
2024/03/18	12.1	81.34	12	81.22	82.10	0.1	32,411	0.00%
2024/03/15	12	78.50	2	78.20	77.70	10	32,922	0.03%
2024/03/14	4	79.90	7	80.36	78.70	-3	32,926	-0.01%
2024/03/13	13	81.73	23	81.26	81.20	-10	32,844	-0.03%
2024/03/12	36	83.95	22.1	83.64	82.40	14	32,839	0.04%
2024/03/11	16	81.34	45	81.80	82.00	-29	31,964	-0.09%
2024/03/08	9	76.74	4	76.88	75.60	5	30,884	0.02%
2024/03/07	28	78.61	9	79.37	76.20	19	31,035	0.06%
2024/03/06	8	78.25	21	75.61	77.60	-13	30,914	-0.04%
2024/03/05	2	76.65	12	76.58	76.40	-10	31,431	-0.03%
2024/03/04	11	77.88	25	78.35	77.00	-14	32,972	-0.04%
2024/03/01	25	74.06	0	0.00	74.30	25	34,387	0.07%
2024/02/29	3	75.60	0	0.00	76.10	3	35,913	0.01%
2024/02/27	5	75.60	34	75.88	75.40	-29	37,024	-0.08%
2024/02/26	4	78.20	4	78.20	77.20	0	37,017	0.00%
2024/02/23	54	79.55	37	78.87	78.40	17	37,294	0.05%
2024/02/22	15	79.03	97.2	77.28	80.10	-82.2	37,042	-0.22%
2024/02/21	0	0.00	1	72.60	72.90	-1	36,963	0.00%
2024/02/20	0	0.00	2	72.60	72.70	-2	37,178	-0.01%
2024/02/19	40	71.59	4	71.65	71.00	36	37,102	0.10%
2024/02/16	28	72.15	1	71.30	72.00	27	37,364	0.07%
2024/02/15	11	71.57	0	0.00	71.00	11	37,615	0.03%
2024/02/05	22	70.78	7	71.21	71.60	15	38,983	0.04%
2024/02/01	10	69.80	1	69.70	70.00	9	40,191	0.02%
2024/01/31	3	69.67	0.1	69.70	69.50	2.9	40,454	0.01%
2024/01/30	3	71.00	5	70.78	70.50	-2	40,550	0.00%
2024/01/29	10.2	71.00	12	70.92	71.00	-1.8	40,656	0.00%
2024/01/26	0.1	69.30	0	0.00	69.00	0.1	40,985	0.00%
2024/01/25	1	70.30	8	70.60	69.80	-7	41,188	-0.02%
2024/01/24	6	70.90	5	70.66	70.40	1	40,982	0.00%
2024/01/23	2	69.02	27	69.77	69.70	-25	40,968	-0.06%
2024/01/22	27	67.26	0	0.00	66.90	27	40,683	0.07%
2024/01/19	5	66.30	1	67.00	67.40	4	40,499	0.01%
2024/01/18	4	66.45	16	65.96	65.50	-12	40,505	-0.03%
2024/01/17	1	68.30	0	68.10	68.00	1	40,429	0.00%
2024/01/16	0	0.00	11	69.05	69.50	-11	40,321	-0.03%
2024/01/15	0	0.00	2	67.95	67.90	-2	40,266	0.00%
2024/01/12	0	0.00	1	67.70	66.40	-1	40,339	0.00%
2024/01/11	0	0.00	3	67.67	67.30	-3	40,304	-0.01%
2024/01/10	10	67.80	22	67.02	68.00	-12	40,527	-0.03%
2024/01/09	1	68.90	2	69.44	67.90	-1	41,032	0.00%
2024/01/08	29	68.69	0	0.00	69.00	29	41,031	0.07%
2024/01/04	3	70.10	10	70.05	69.00	-7	41,422	-0.02%
2024/01/03	12	68.94	0	0.00	69.00	12	41,492	0.03%
2024/01/02	3	69.30	5	70.00	69.20	-2	41,369	0.00%
2023/12/28	17	71.64	4	71.40	70.80	13	41,629	0.03%
2023/12/27	5	72.56	5	72.42	72.80	0	41,882	0.00%
2023/12/26	6	72.33	5	72.74	72.50	1	42,037	0.00%
2023/12/25	6	71.73	2	71.75	71.50	4	42,320	0.01%
2023/12/22	6	73.80	3	72.30	72.10	3	42,424	0.01%
2023/12/21	3	72.83	11	73.05	73.30	-8	42,481	-0.02%
2023/12/20	9	72.26	15	72.25	72.00	-6	42,524	-0.01%
2023/12/19	9	71.10	1	70.70	70.90	8	42,868	0.02%
2023/12/18	3	72.40	4	71.93	71.60	-1	43,549	0.00%
2023/12/15	15	73.69	5	73.28	72.90	10	44,545	0.02%
2023/12/14	10	75.60	35	75.56	74.50	-25	46,545	-0.05%
2023/12/13	24	73.58	35	73.11	74.40	-11	46,806	-0.02%
2023/12/12	8	71.39	13.6	71.67	70.90	-5.6	47,561	-0.01%
2023/12/11	10	70.06	18	69.16	69.00	-8	47,292	-0.02%
2023/12/08	5	69.72	6	70.16	69.00	-1	47,602	0.00%
2023/12/07	9	69.27	4	69.87	69.20	5	48,515	0.01%
2023/12/06	24	71.45	9	71.16	71.10	15	48,288	0.03%
2023/12/05	11	71.58	11	71.92	71.90	0	48,248	0.00%
2023/12/04	8	74.00	10	73.57	72.90	-2	48,965	0.00%
2023/12/01	23	71.96	27	72.29	72.10	-4	50,497	-0.01%
2023/11/30	21	73.31	46.5	73.85	73.30	-25.5	49,705	-0.05%
2023/11/29	72	75.00	16	74.70	74.80	56	48,693	0.12%
2023/11/28	27.5	72.17	30	73.12	74.20	-2.5	46,827	-0.01%
2023/11/27	17	69.54	67	69.90	69.70	-50	44,777	-0.11%
2023/11/24	46.1	67.23	18	66.61	67.60	28.1	42,790	0.07%
2023/11/22	8	64.45	29	64.88	64.70	-21	40,597	-0.05%
2023/11/21	17	64.86	19	65.07	64.50	-2	39,860	-0.01%
2023/11/20	25	62.34	31	61.50	63.00	-6	38,050	-0.02%
2023/11/17	12	58.80	4	59.00	59.00	8	36,572	0.02%
2023/11/16	1	57.00	17	57.14	57.20	-16	36,094	-0.04%
2023/11/15	9	57.49	15	57.65	57.10	-6	35,884	-0.02%
2023/11/14	19	57.56	0	0.00	57.70	19	35,570	0.05%
2023/11/13	61	58.68	99	59.32	59.10	-38	35,109	-0.11%
2023/11/10	18	56.88	35.6	57.21	57.20	-17.6	33,434	-0.05%
2023/11/09	15	54.83	4	54.78	54.80	11	31,750	0.03%
2023/11/08	2	55.30	7	55.41	54.90	-5	31,548	-0.02%
2023/11/07	10	54.35	2	54.20	54.40	8	31,258	0.03%
2023/11/06	2	55.40	1	55.10	53.90	1	31,127	0.00%
2023/11/03	13	54.13	7	55.20	54.40	6	30,839	0.02%
2023/11/02	1	54.40	11	54.23	54.10	-10	30,609	-0.03%
2023/11/01	0	0.00	2	52.90	52.70	-2	30,568	-0.01%
2023/10/31	33	54.25	8	53.01	52.80	25	30,502	0.08%
2023/10/30	1	53.50	0	0.00	53.50	1	30,046	0.00%
2023/10/27	2	51.70	5	52.62	52.20	-3	29,963	-0.01%
2023/10/26	6	52.35	5	52.62	52.20	1	30,052	0.00%
2023/10/25	12	53.53	12	53.77	53.70	0	29,867	0.00%
2023/10/24	3	52.80	2	53.05	52.90	1	29,717	0.00%
2023/10/23	0	0.00	6	53.30	52.70	-6	29,641	-0.02%
2023/10/20	11	51.22	5	52.10	52.10	6	29,565	0.02%
2023/10/18	9	52.64	18	52.39	52.10	-9	29,411	-0.03%
2023/10/17	18.6	55.10	4	54.63	53.90	14.6	29,148	0.05%
2023/10/16	10	52.96	11	53.26	53.30	-1	28,656	0.00%
2023/10/13	4	52.83	3	53.27	53.20	1	28,854	0.00%
2023/10/12	5	53.80	14	54.01	54.20	-9	29,327	-0.03%
2023/10/11	4	52.88	7	52.76	52.20	-3	28,844	-0.01%
2023/10/06	7	52.34	2	51.80	51.80	5	28,703	0.02%
2023/10/05	4	52.83	3	53.70	52.60	1	28,592	0.00%
2023/10/04	6	51.55	10	51.40	52.10	-4	28,224	-0.01%
2023/10/03	20	52.40	15	52.27	52.00	5	28,024	0.02%
2023/10/02	9	54.14	24	53.92	54.30	-15	27,611	-0.05%
2023/09/28	17	53.28	2	53.95	53.00	15	27,410	0.05%
2023/09/27	6	54.02	11	53.83	53.80	-5	27,321	-0.02%
2023/09/26	7	55.14	5	55.02	54.30	2	26,988	0.01%
2023/09/25	7	55.01	13	55.45	54.70	-6	26,553	-0.02%
2023/09/22	14	55.05	71	54.61	55.60	-57	26,212	-0.22%
2023/09/21	18	55.26	6	55.57	55.50	12	25,657	0.05%
2023/09/20	20	57.28	36	57.12	56.60	-16	24,776	-0.06%
2023/09/19	59	58.35	61.5	58.78	56.90	-2.5	23,512	-0.01%
2023/09/18	89.1	56.58	86	57.26	57.60	3.1	20,843	0.01%
2023/09/15	46	54.21	76	54.56	54.40	-30	18,459	-0.16%
2023/09/14	15	50.22	12	50.90	50.80	3	16,435	0.02%
2023/09/13	30	50.27	22	50.44	50.40	8	15,673	0.05%
2023/09/12	59.6	50.82	99.5	50.57	50.80	-39.9	15,093	-0.26%
2023/09/11	26	48.74	6	48.38	48.20	20	13,942	0.14%
2023/09/08	11	48.53	6	48.68	48.85	5	13,491	0.04%
2023/09/07	23	49.50	8	50.00	48.80	15	13,015	0.12%
2023/09/06	77	49.72	138.3	49.87	50.40	-61.3	11,877	-0.52%	大賣/
2023/09/05	1	45.85	0	0.00	46.10	1	9,507	0.01%
2023/08/31	0	0.00	4	45.90	45.30	-4	9,583	-0.04%
2023/08/30	0	0.00	2	44.85	44.95	-2	9,402	-0.02%
2023/08/24	0	0.00	15	43.85	43.70	-15	9,731	-0.15%
2023/08/22	0	0.00	2	42.53	42.75	-2	10,159	-0.02%
2023/08/21	1	42.80	1	42.90	42.50	0	10,296	0.00%
2023/08/18	21	42.99	0	0.00	42.55	21	10,314	0.20%
2023/08/17	1	43.30	1	43.25	43.75	0	10,360	0.00%
2023/08/16	15	43.50	0	0.00	43.50	15	10,462	0.14%
2023/08/15	2	43.95	0	0.00	44.00	2	10,626	0.02%
2023/08/14	4	43.98	4	44.30	43.60	0	10,661	0.00%
2023/08/11	3.3	44.71	10	44.70	44.70	-6.8	10,691	-0.06%
2023/08/10	0	0.00	10	45.33	44.95	-10	10,763	-0.09%
2023/08/08	21	46.55	13	46.37	45.90	8	10,711	0.07%
2023/08/07	14	45.79	26	46.26	46.45	-12	10,484	-0.11%
2023/08/04	10.5	44.40	2	44.40	44.40	8.5	10,243	0.08%
2023/08/02	2	44.65	2	44.55	44.70	0	10,258	0.00%
2023/08/01	9	45.03	2	45.23	45.00	7	10,265	0.07%
2023/07/31	8	45.65	16	45.75	45.50	-8	10,246	-0.08%
2023/07/28	9	45.02	12	45.11	45.05	-3	10,127	-0.03%
2023/07/27	10	45.15	6	44.92	45.05	4	10,160	0.04%
2023/07/26	2	45.10	0	0.00	45.05	2	10,120	0.02%
2023/07/25	4	45.99	0	0.00	45.95	4	10,081	0.04%
2023/07/24	7.9	44.59	3	44.90	44.65	4.9	10,070	0.05%
2023/07/21	8	44.96	2	44.85	45.00	6	10,087	0.06%
2023/07/20	1	45.00	0	0.00	45.45	1	10,106	0.01%
2023/07/19	13	46.90	3	46.26	45.70	10	10,253	0.10%
2023/07/18	10	47.86	8	47.97	48.10	2	10,109	0.02%
2023/07/17	18	48.74	5	47.89	48.50	13	9,815	0.13%
2023/07/14	3	45.60	0	0.00	45.70	3	9,152	0.03%
2023/07/13	1	46.25	29	46.28	45.70	-28	9,333	-0.30%
2023/07/11	2	45.70	14	45.61	45.60	-12	9,261	-0.13%
2023/07/10	1	45.45	10	44.85	44.85	-9	9,478	-0.09%
2023/07/07	10	45.48	1	45.50	45.60	9	9,657	0.09%
2023/07/06	22	45.69	2	46.10	45.50	20	9,681	0.21%
2023/07/05	2	46.05	20	46.03	46.10	-18	9,675	-0.19%
2023/07/04	2	44.95	0	0.00	44.95	2	9,335	0.02%
2023/07/03	0	0.00	50	44.76	44.90	-50	9,327	-0.54%
2023/06/30	0	0.00	5	44.75	44.40	-5	9,374	-0.05%
2023/06/29	10	44.84	8	45.19	44.80	2	9,460	0.02%
2023/06/28	2	44.95	13	44.87	44.85	-11	9,328	-0.12%
2023/06/27	0	0.00	9	44.16	44.10	-9	9,185	-0.10%
2023/06/21	3	43.35	2	43.30	43.25	1	9,308	0.01%
2023/06/20	11	43.23	10	43.20	43.30	1	9,402	0.01%
2023/06/19	2	43.28	1	43.35	43.25	1	9,480	0.01%
2023/06/16	15	43.18	2	43.25	43.45	13	9,512	0.14%
2023/06/15	26	43.40	0	0.00	43.40	26	9,480	0.27%
2023/06/14	6	43.90	8	43.74	43.65	-2	9,525	-0.02%
2023/06/13	5	43.59	1	43.80	43.80	4	9,712	0.04%
2023/06/12	7	44.09	2	43.78	43.80	5	9,732	0.05%
2023/06/09	0	0.00	1	44.30	44.20	-1	9,784	-0.01%
2023/06/08	0	0.00	2	44.20	44.05	-2	9,938	-0.02%
2023/06/07	60	44.05	0	0.00	44.10	60	10,081	0.60%
2023/06/06	1	44.50	4	44.54	44.50	-3	10,034	-0.03%
2023/06/05	3	44.27	1	44.10	44.10	2	10,009	0.02%
2023/06/02	2	44.55	9	44.62	44.35	-7	10,128	-0.07%
2023/06/01	0	0.00	32	44.25	44.45	-32	10,087	-0.32%
2023/05/31	3	44.17	1	44.10	44.10	2	10,077	0.02%
2023/05/30	30	43.75	3	43.90	44.10	27	10,040	0.27%
2023/05/29	7	44.32	19	44.35	44.30	-12	9,999	-0.12%
2023/05/26	17	43.85	46	44.13	44.25	-29	9,907	-0.29%
2023/05/25	6	43.28	3	43.33	43.35	3	9,676	0.03%
2023/05/24	1	42.40	0	0.00	42.60	1	9,602	0.01%
2023/05/23	1	42.20	1	42.25	42.20	0	9,612	0.00%
2023/05/22	1	42.70	30	42.85	42.75	-29	9,467	-0.31%
2023/05/19	34	42.95	9	43.24	43.50	25	9,372	0.27%
2023/05/18	4	42.13	1	42.10	42.10	3	9,245	0.03%
2023/05/17	1	41.80	0	0.00	41.70	1	9,228	0.01%
2023/05/16	5	41.85	0	0.00	41.80	5	9,105	0.05%
2023/05/15	1	41.75	0	0.00	42.20	1	8,984	0.01%
2023/05/12	0	0.00	15	42.50	42.05	-15	9,001	-0.17%
2023/05/11	0	0.00	15	42.50	42.40	-15	8,992	-0.17%
2023/05/10	1	43.15	1	43.20	43.20	0	8,994	0.00%
2023/05/09	6	43.71	4	43.61	43.75	2	9,083	0.02%
2023/05/08	2	43.50	2	43.55	43.75	0	9,201	0.00%
2023/05/05	0	0.00	22	43.28	43.15	-22	9,264	-0.24%
2023/05/03	0	0.00	1	43.35	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	10	43.32	43.30	-10	9,763	-0.10%
2023/04/28	1	43.10	0	0.00	43.10	1	9,993	0.01%
2023/04/27	0	0.00	2	43.03	43.10	-2	9,991	-0.02%
2023/04/26	0	0.00	1	41.90	42.30	-1	9,950	-0.01%
2023/04/25	7	41.72	31	41.95	41.55	-24	9,987	-0.24%
2023/04/24	32	41.88	0	0.00	41.75	32	10,012	0.32%
2023/04/21	8	43.16	0	0.00	43.00	8	9,978	0.08%
2023/04/20	2	43.68	21	43.80	43.70	-19	10,046	-0.19%
2023/04/19	4	43.99	0	0.00	43.80	4	10,141	0.04%
2023/04/18	58	44.79	12	44.67	44.60	46	10,097	0.46%
2023/04/17	4	44.55	3	44.37	44.55	1	10,034	0.01%
2023/04/14	41	44.20	21	44.10	44.10	20	9,992	0.20%
2023/04/13	3	44.03	16	43.85	44.00	-13	9,974	-0.13%
2023/04/12	1	46.30	3	46.38	46.35	-2	9,686	-0.02%
2023/04/10	11	46.71	3	46.88	46.90	8	9,359	0.09%
2023/04/06	0	0.00	1	45.95	46.20	-1	9,176	-0.01%
2023/03/30	1	46.45	1.5	46.30	46.30	-0.5	9,245	-0.01%
2023/03/29	0	0.00	2	45.88	45.80	-2	9,134	-0.02%
2023/03/28	1	45.50	2	45.45	45.55	-1	9,237	-0.01%
2023/03/27	1	45.70	2	45.65	45.95	-1	9,255	-0.01%
2023/03/24	1	45.80	7	45.54	45.65	-6	9,358	-0.06%
2023/03/23	6	44.68	0	0.00	44.70	6	9,205	0.07%
2023/03/22	1	44.90	0.5	45.15	45.10	0.5	9,177	0.01%
2023/03/21	4	44.63	3	44.68	44.90	1	9,177	0.01%
2023/03/20	1	44.25	1	44.20	44.30	0	9,303	0.00%
2023/03/17	3	43.18	0	0.00	43.30	3	9,522	0.03%
2023/03/16	8	43.54	0	0.00	43.10	8	9,527	0.08%
2023/03/15	6	44.72	0	0.00	44.20	6	9,696	0.06%
2023/03/14	9	44.59	1	44.60	44.50	8	9,815	0.08%
2023/03/10	5	45.70	0	0.00	45.25	5	10,005	0.05%
2023/03/09	5	46.60	0	0.00	46.50	5	10,078	0.05%
2023/03/08	7	46.77	5	46.97	47.00	2	10,252	0.02%
2023/03/07	6	46.77	1	46.95	46.90	5	10,272	0.05%
2023/03/06	2	46.23	0	0.00	46.10	2	10,195	0.02%
2023/03/03	0	0.00	3	46.75	46.75	-3	10,145	-0.03%
2023/03/02	5	46.18	2	46.30	46.45	3	10,170	0.03%
2023/03/01	1	46.10	2	46.00	46.00	-1	10,181	-0.01%
2023/02/24	4	45.71	0	0.00	45.60	4	10,192	0.04%
2023/02/23	3	45.87	0	0.00	45.90	3	10,187	0.03%
2023/02/22	4	45.60	3	45.77	45.95	1	10,395	0.01%
2023/02/21	0	0.00	14	46.22	46.20	-14	10,715	-0.13%
2023/02/20	1	46.80	1	46.75	46.65	0	10,972	0.00%
2023/02/17	0	0.00	2.5	46.46	46.60	-2.5	11,200	-0.02%
2023/02/16	0	0.00	5.5	46.17	46.40	-5.5	11,429	-0.05%
2023/02/15	17	45.78	5	45.80	45.80	12	12,011	0.10%
2023/02/13	1	45.45	5	45.43	45.40	-4	12,395	-0.03%
2023/02/10	2.5	45.68	2	45.30	45.70	0.5	12,674	0.00%
2023/02/09	0	0.00	1	46.15	45.70	-1	12,975	-0.01%
2023/02/08	3	46.27	1	46.30	46.30	2	13,052	0.02%
2023/02/07	1	46.10	0	0.00	45.70	1	13,138	0.01%
2023/02/03	2	46.88	4	46.96	46.75	-2	13,014	-0.02%
2023/02/02	1	46.50	10.5	46.68	46.75	-9.5	13,041	-0.07%
2023/02/01	2	46.48	1	46.05	46.55	1	12,888	0.01%
2023/01/31	1	45.55	7	45.29	45.55	-6	12,883	-0.05%
2023/01/30	5	44.84	6	44.92	45.10	-1	12,927	-0.01%
2023/01/17	3	44.08	9.5	44.14	44.25	-6.5	12,752	-0.05%
2023/01/13	0	0.00	30	43.60	43.50	-30	12,890	-0.23%
2023/01/12	2	44.10	1	44.20	44.10	1	12,946	0.01%
2023/01/11	12	43.96	3	44.35	44.00	9	12,957	0.07%
2023/01/10	11	44.57	1	44.50	44.70	10	12,793	0.08%
2023/01/09	4	44.89	3	44.90	45.10	1	12,780	0.01%
2023/01/06	33.5	44.18	0	0.00	44.30	33.5	12,731	0.26%
2023/01/05	16	45.01	1	44.70	44.70	15	12,835	0.12%
2023/01/03	0	0.00	11	44.95	45.55	-11	13,039	-0.08%
2022/12/30	1	44.60	3	44.73	44.50	-2	13,197	-0.02%
2022/12/29	7.5	44.44	2	44.45	45.00	5.5	13,400	0.04%
2022/12/28	5	45.28	2	45.30	44.80	3	13,534	0.02%
2022/12/27	2	46.53	1	46.40	46.40	1	13,495	0.01%
2022/12/26	11	46.10	10	46.20	46.10	1	13,538	0.01%
2022/12/23	3.2	45.58	1	46.00	45.95	2.2	13,646	0.02%
2022/12/22	4	46.60	1	46.45	46.45	3	13,669	0.02%
2022/12/21	18	46.88	0	0.00	46.65	18	13,819	0.13%
2022/12/20	11	47.33	4	46.97	46.60	7	13,914	0.05%
2022/12/19	10	48.50	0	0.00	47.95	10	13,947	0.07%
2022/12/16	15.5	48.14	2	48.60	48.90	13.5	14,020	0.10%
2022/12/15	0	0.00	6	47.92	48.50	-6	13,975	-0.04%
2022/12/14	8	47.79	2	48.00	47.80	6	14,194	0.04%
2022/12/13	30	48.04	7	48.46	47.75	23	14,220	0.16%
2022/12/12	4	47.90	2	48.18	48.05	2	14,278	0.01%
2022/12/09	9.5	49.83	0	0.00	48.80	9.5	14,409	0.07%
2022/12/08	2	49.05	0	0.00	49.40	2	14,403	0.01%
2022/12/07	10	49.96	5	50.36	49.10	5	14,834	0.03%
2022/12/06	7	51.23	6	51.50	51.10	1	14,662	0.01%
2022/12/05	0	0.00	9	51.44	51.30	-9	14,559	-0.06%
2022/12/02	14	51.04	3	50.87	51.10	11	14,565	0.08%
2022/12/01	12	50.37	11	50.37	50.10	1	14,398	0.01%
2022/11/30	10	48.85	19	49.54	49.55	-9	14,656	-0.06%
2022/11/28	1	47.50	0	0.00	48.50	1	14,753	0.01%
2022/11/25	1	48.20	2	48.45	48.05	-1	14,962	-0.01%
2022/11/24	1	48.50	0	0.00	48.35	1	15,216	0.01%
2022/11/23	2	48.10	5	48.15	48.05	-3	15,817	-0.02%
2022/11/21	0	0.00	1	48.20	48.20	-1	16,747	-0.01%
2022/11/18	0.5	48.78	2	49.28	48.40	-1.5	16,831	-0.01%
2022/11/17	5	48.97	15	48.95	49.00	-10	16,712	-0.06%
2022/11/16	1	47.50	20	47.63	48.15	-19	16,425	-0.12%
2022/11/15	1	47.35	16	47.70	48.00	-15	16,220	-0.09%
2022/11/14	20	47.31	3	47.35	47.40	17	16,185	0.11%
2022/11/11	3	47.88	10	48.28	47.95	-7	16,145	-0.04%
2022/11/10	5	46.16	10	46.60	46.20	-5	16,227	-0.03%
2022/11/09	3	46.00	7	46.01	46.05	-4	16,358	-0.02%
2022/11/08	18	45.70	9	45.59	45.10	9	16,292	0.06%
2022/11/07	25	45.20	2	44.65	44.80	23	16,260	0.14%
2022/11/04	5	45.55	1	45.50	46.00	4	16,184	0.02%
2022/11/03	0	0.00	11	45.56	46.15	-11	16,373	-0.07%
2022/11/02	7	45.00	0	0.00	44.95	7	16,566	0.04%
2022/11/01	0	0.00	4	44.06	44.40	-4	17,113	-0.02%
2022/10/31	0	0.00	1	43.10	43.70	-1	17,771	-0.01%
2022/10/28	0	0.00	2	42.10	42.10	-2	17,980	-0.01%
2022/10/27	3	42.72	0	0.00	42.85	3	18,148	0.02%
2022/10/26	16	41.84	5	41.83	41.35	11	18,045	0.06%
2022/10/25	5	43.42	0	0.00	43.15	5	17,911	0.03%
2022/10/24	8	44.25	2	44.70	43.80	6	17,985	0.03%
2022/10/20	1	42.90	0	0.00	43.50	1	17,999	0.01%
2022/10/18	0	0.00	3	45.15	45.35	-3	17,953	-0.02%
2022/10/17	2	43.05	1	43.00	44.80	1	18,047	0.01%
2022/10/14	0	0.00	2	45.20	44.80	-2	18,179	-0.01%
2022/10/13	3	44.12	2	43.60	43.20	1	18,510	0.01%
2022/10/12	1	45.20	3	45.03	45.00	-2	18,730	-0.01%
2022/10/11	17	43.82	0	0.00	43.30	17	18,873	0.09%
2022/10/07	0	0.00	3	46.60	46.35	-3	19,401	-0.02%
2022/10/06	3	46.77	0	0.00	46.50	3	19,774	0.02%
2022/10/05	2	46.63	3	46.42	46.55	-1	19,665	-0.01%
2022/10/04	0	0.00	1	45.40	45.70	-1	19,594	-0.01%
2022/09/30	1	45.20	0	0.00	45.20	1	19,846	0.01%
2022/09/29	2	45.00	3	44.62	44.40	-1	20,194	0.00%
2022/09/28	2	44.30	8	44.37	43.80	-6	20,476	-0.03%
2022/09/27	1	46.50	4	46.21	46.75	-3	20,371	-0.01%
2022/09/26	11	45.15	10	45.55	45.25	1	20,339	0.00%
2022/09/23	0	0.00	1	47.85	47.30	-1	20,358	0.00%
2022/09/22	9	47.04	4	47.45	47.60	5	20,396	0.02%
2022/09/21	7	47.16	7	47.01	46.90	0	20,453	0.00%
2022/09/20	1	48.50	0	0.00	48.50	1	20,344	0.00%
2022/09/19	3	48.35	4	48.64	48.45	-1	20,397	0.00%
2022/09/16	6	48.44	9	48.09	48.25	-3	20,579	-0.01%
2022/09/15	5	48.66	6	48.75	48.60	-1	20,553	0.00%
2022/09/14	21	48.94	20	48.94	49.15	1	20,633	0.00%
2022/09/13	26	51.14	20	50.71	50.50	6	20,251	0.03%
2022/09/12	0	0.00	9	51.66	51.60	-9	20,199	-0.04%
2022/09/07	0	0.00	5	50.16	50.20	-5	20,598	-0.02%
2022/09/06	40	50.45	33	50.46	50.30	7	20,848	0.03%
2022/09/05	13	51.28	16	51.75	51.70	-3	20,563	-0.01%
2022/09/02	8	50.79	57	51.02	50.50	-49	20,388	-0.24%
2022/09/01	46	51.16	21	50.87	50.70	25	20,511	0.12%
2022/08/31	7	52.69	0	0.00	52.70	7	20,509	0.03%
2022/08/30	57	53.12	13	53.22	53.40	44	20,767	0.21%
2022/08/29	18	50.24	20	51.69	51.70	-2	20,825	-0.01%
2022/08/26	1	52.70	7	52.36	52.40	-6	20,422	-0.03%
2022/08/25	6	51.12	11	50.91	50.90	-5	20,349	-0.02%
2022/08/24	5	50.40	0	0.00	50.60	5	20,530	0.02%
2022/08/23	6	50.30	3	50.33	50.00	3	20,487	0.01%
2022/08/22	0	0.00	1	50.10	50.00	-1	20,561	0.00%
2022/08/19	0	0.00	5	50.13	50.30	-5	20,739	-0.02%
2022/08/18	4	48.79	9	48.72	49.55	-5	20,715	-0.02%
2022/08/17	31	49.27	1	49.05	48.80	30	20,751	0.14%
2022/08/16	0	0.00	10	51.68	52.00	-10	20,481	-0.05%
2022/08/15	7	51.17	44	51.37	51.00	-37	20,407	-0.18%
2022/08/12	2	51.20	5	51.82	51.10	-3	20,771	-0.01%
2022/08/11	32	51.03	18	51.19	50.90	14	21,178	0.07%
2022/08/10	12	51.16	29	50.83	51.20	-17	21,436	-0.08%
2022/08/09	35	50.74	16	50.87	50.70	19	21,796	0.09%
2022/08/08	27	50.12	21	50.35	50.70	6	22,056	0.03%
2022/08/05	14	49.42	16	49.66	49.15	-2	22,060	-0.01%
2022/08/04	6	48.14	22	49.16	48.55	-16	21,423	-0.07%
2022/08/03	5	47.43	16	48.39	48.45	-11	21,273	-0.05%
2022/08/02	8	47.79	0	0.00	47.55	8	21,266	0.04%
2022/08/01	4	48.84	0	0.00	48.50	4	21,359	0.02%
2022/07/29	0	0.00	6	48.60	48.70	-6	21,701	-0.03%
2022/07/27	18	47.55	0	0.00	48.10	18	21,884	0.08%
2022/07/26	12	48.11	11	48.00	47.95	1	21,804	0.00%
2022/07/25	5	48.47	2	48.58	48.90	3	21,976	0.01%
2022/07/22	16	49.15	5	49.50	49.10	11	22,002	0.05%
2022/07/21	10	49.05	14	48.95	49.35	-4	22,092	-0.02%
2022/07/20	0	49.70	15	50.58	49.70	-15	22,151	-0.07%
2022/07/19	1	49.25	4	49.89	49.65	-3	21,948	-0.01%
2022/07/18	53	48.74	53	48.89	48.80	0	21,669	0.00%
2022/07/15	5	48.04	67	48.16	48.50	-62	21,507	-0.29%
2022/07/14	53	47.39	66	46.80	47.00	-13	21,021	-0.06%
2022/07/13	0	0.00	21	44.15	44.15	-21	20,835	-0.10%
2022/07/12	22	42.69	0	0.00	42.55	22	20,926	0.11%
2022/07/11	10	43.70	15	44.07	43.90	-5	21,110	-0.02%
2022/07/08	2	44.05	1	43.80	44.20	1	21,589	0.00%
2022/07/07	18	42.04	6	43.23	43.80	12	21,699	0.06%
2022/07/06	16	42.41	23	42.56	41.95	-7	21,471	-0.03%
2022/07/05	13	41.54	6	42.03	41.75	7	21,434	0.03%
2022/07/04	2	41.10	1	41.55	41.10	1	21,513	0.00%
2022/07/01	12	42.09	1	43.15	41.00	11	21,857	0.05%
2022/06/30	9	43.81	9	43.22	43.40	0	21,931	0.00%
2022/06/29	2	44.08	21	44.39	44.55	-19	22,013	-0.09%
2022/06/28	14	45.21	15	45.45	45.00	-1	22,163	0.00%
2022/06/27	6	46.53	1	46.85	46.50	5	22,719	0.02%
2022/06/24	2	46.18	9	46.40	46.20	-7	23,509	-0.03%
2022/06/23	6	44.95	6	45.31	45.25	0	23,990	0.00%
2022/06/22	12	44.32	5	44.65	44.60	7	24,797	0.03%
2022/06/21	2	45.78	25	45.55	46.20	-23	25,328	-0.09%
2022/06/20	17	45.77	6	45.18	44.45	11	25,835	0.04%
2022/06/17	33	46.19	18	46.90	45.90	15	26,249	0.06%
2022/06/16	12	48.26	36	48.07	47.60	-24	26,095	-0.09%
2022/06/15	29	48.66	29	48.97	48.25	0	26,077	0.00%
2022/06/14	1	47.40	16	47.84	48.15	-15	25,788	-0.06%
2022/06/13	12	47.23	7	47.28	47.35	5	25,599	0.02%
2022/06/10	12	47.97	15	48.34	47.90	-3	25,651	-0.01%
2022/06/09	25	48.23	7	48.24	47.90	18	25,693	0.07%
2022/06/08	7	49.68	12	49.54	49.10	-5	25,438	-0.02%
2022/06/07	64	49.58	42	49.64	49.65	22	24,948	0.09%
2022/06/06	1	48.45	2	48.25	48.15	-1	24,371	0.00%
2022/06/02	15	48.76	3	48.63	48.55	12	24,363	0.05%
2022/06/01	11	48.13	2	48.18	48.40	9	24,200	0.04%
2022/05/31	1	47.85	10	47.45	47.40	-9	23,990	-0.04%
2022/05/30	33	48.15	10	47.75	47.50	23	24,182	0.10%
2022/05/27	12	47.37	13	47.35	47.30	-1	24,116	0.00%
2022/05/26	0	0.00	47	49.10	48.00	-47	24,115	-0.19%
2022/05/25	6	48.57	6	48.73	48.60	0	24,260	0.00%
2022/05/24	53	48.68	3	48.65	47.95	50	24,349	0.21%
2022/05/23	0	0.00	4	48.83	48.05	-4	24,164	-0.02%
2022/05/20	25	49.21	36	48.92	48.80	-11	24,409	-0.05%
2022/05/19	0	0.00	17	48.52	49.00	-17	24,298	-0.07%
2022/05/18	7	47.85	7	48.12	48.05	0	24,273	0.00%
2022/05/17	2	47.23	15	46.97	47.35	-13	25,201	-0.05%
2022/05/16	8	45.37	6	45.30	45.40	2	25,278	0.01%
2022/05/13	11	44.71	22	44.53	45.10	-11	25,197	-0.04%
2022/05/12	2	41.73	10	42.05	41.00	-8	24,680	-0.03%
2022/05/11	10	41.55	5	41.35	42.35	5	24,631	0.02%
2022/05/10	4	42.15	1	41.20	42.30	3	24,503	0.01%
2022/05/09	1	41.85	20	42.63	41.70	-19	24,486	-0.08%
2022/05/06	14	42.99	80	43.15	43.10	-66	24,368	-0.27%
2022/05/05	20	46.70	5	46.56	45.50	15	23,989	0.06%
2022/05/04	1	46.60	0	0.00	46.25	1	23,651	0.00%
2022/04/29	24	46.02	17	46.59	45.85	7	23,688	0.03%
2022/04/28	26	45.45	5	44.90	45.10	21	23,486	0.09%
2022/04/27	20	45.44	30	45.65	45.90	-10	23,427	-0.04%
2022/04/26	21	46.36	0	0.00	46.65	21	23,361	0.09%
2022/04/25	17	45.00	58	44.73	44.55	-41	23,161	-0.18%
2022/04/22	12	47.23	9	47.47	47.55	3	23,125	0.01%
2022/04/21	8	47.40	6	47.98	48.00	2	23,063	0.01%
2022/04/20	7	47.77	10	48.20	47.35	-3	22,897	-0.01%
2022/04/19	45	47.99	12	47.89	47.55	33	22,739	0.15%
2022/04/18	20	46.80	5	46.35	46.70	15	22,448	0.07%
2022/04/15	49	47.15	9	47.32	47.05	40	22,259	0.18%
2022/04/14	7	47.89	4.5	47.85	48.00	2.5	22,132	0.01%
2022/04/13	2	44.78	23	44.96	46.15	-21	21,664	-0.10%
2022/04/12	14	44.56	1	44.70	44.15	13	21,756	0.06%
2022/04/11	45	44.91	3	44.90	44.35	42	21,667	0.19%
2022/04/08	4.5	46.28	5	46.24	46.65	-0.5	21,313	0.00%
2022/04/07	26	46.97	13	45.99	45.90	13	21,147	0.06%
2022/04/06	6	49.16	5	49.14	49.15	1	20,803	0.00%
2022/04/01	17	48.64	3	48.53	48.45	14	20,605	0.07%
2022/03/31	1	48.40	0	0.00	48.30	1	20,442	0.00%
2022/03/30	12	49.20	20	49.39	49.50	-8	20,275	-0.04%
2022/03/29	28	50.53	8	51.01	49.95	20	19,787	0.10%
2022/03/28	14	52.58	5	52.14	52.80	9	19,013	0.05%
2022/03/25	5.1	51.61	20	52.09	53.00	-15	18,276	-0.08%
2022/03/24	10	50.66	42	50.59	51.00	-32	17,250	-0.19%
2022/03/23	13	49.07	8	49.17	49.40	5	16,494	0.03%
2022/03/22	1	48.30	18	48.13	48.35	-17	16,024	-0.11%
2022/03/21	5	46.76	4	46.66	46.40	1	15,591	0.01%
2022/03/18	4.1	45.55	13	46.45	46.60	-9	15,570	-0.06%
2022/03/17	1	44.70	8	44.81	44.80	-7	15,254	-0.05%
2022/03/16	1	44.20	2	43.68	43.50	-1	15,193	-0.01%
2022/03/15	10	44.26	3	44.17	43.35	7	15,253	0.05%
2022/03/14	2	45.33	5	45.14	45.00	-3	15,205	-0.02%
2022/03/10	1	44.20	0	0.00	44.10	1	15,528	0.01%
2022/03/09	6	43.48	0	0.00	43.40	6	15,466	0.04%
2022/03/07	0	0.00	1	44.90	44.60	-1	15,351	-0.01%
2022/03/04	0	0.00	1	46.75	46.50	-1	15,270	-0.01%
2022/03/03	6	46.64	1	46.70	46.70	5	15,290	0.03%
2022/03/01	1	48.40	1	48.75	48.35	0	15,086	0.00%
2022/02/25	1	47.45	14	47.73	47.85	-13	14,877	-0.09%
2022/02/24	2	46.23	3	46.62	46.00	-1	14,762	-0.01%
2022/02/23	8	48.07	3	47.83	47.90	5	14,602	0.03%
2022/02/22	3	48.00	11	48.05	48.40	-8	15,422	-0.05%
2022/02/21	3	47.95	6	48.04	47.95	-3	15,664	-0.02%
2022/02/18	2	48.75	16	48.66	48.65	-14	15,319	-0.09%
2022/02/17	21	48.04	41	48.30	47.90	-20	14,747	-0.14%
2022/02/16	11	46.24	16	46.29	46.70	-5	13,427	-0.04%
2022/02/15	1	45.50	60	45.26	45.45	-59	12,791	-0.46%
2022/02/14	0	0.00	7	43.45	44.00	-7	12,458	-0.06%
2022/02/11	3	44.50	0	0.00	44.50	3	12,431	0.02%
2022/02/10	6	44.14	0	0.00	44.60	6	12,459	0.05%
2022/02/09	0	0.00	8	44.88	44.60	-8	12,543	-0.06%
2022/02/08	0	0.00	3	43.95	44.00	-3	12,701	-0.02%
2022/01/26	1	41.80	0	0.00	42.00	1	12,923	0.01%
2022/01/25	1	42.80	10	42.50	42.10	-9	13,327	-0.07%
2022/01/24	0	0.00	4	42.84	43.40	-4	13,863	-0.03%
2022/01/21	0	0.00	7	43.67	43.60	-7	14,032	-0.05%
2022/01/20	0	0.00	7	44.49	44.45	-7	14,260	-0.05%
2022/01/19	0	0.00	4	43.88	44.20	-4	14,269	-0.03%
2022/01/18	1	43.95	2	44.13	43.70	-1	14,060	-0.01%
2022/01/17	3	43.40	34	42.58	43.85	-31	13,939	-0.22%
2022/01/14	30	41.45	2	41.70	42.20	28	13,773	0.20%
2022/01/11	0	0.00	3	42.10	42.35	-3	13,926	-0.02%
2022/01/10	2	42.15	0	0.00	42.20	2	13,849	0.01%
2022/01/07	9	42.32	1	42.00	42.10	8	13,890	0.06%
2022/01/06	5	42.95	0	0.00	43.10	5	13,746	0.04%
2022/01/05	6	44.34	4	45.05	42.95	2	13,642	0.01%
2022/01/04	0	0.00	5	44.01	44.40	-5	13,201	-0.04%
2021/12/30	0	0.00	1	43.60	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	1	43.75	43.65	-1	13,182	-0.01%
2021/12/28	0	0.00	4	44.05	44.00	-4	13,113	-0.03%
2021/12/27	0	0.00	2	44.30	44.10	-2	13,067	-0.02%
2021/12/24	0	0.00	5	43.96	43.90	-5	13,070	-0.04%
2021/12/23	6	43.94	4.2	44.12	44.05	1.8	12,935	0.01%
2021/12/22	2	43.65	15	43.59	43.55	-13	12,839	-0.10%
2021/12/21	1.2	43.10	0	0.00	43.15	1.2	12,789	0.01%
2021/12/20	5	43.10	1	42.85	43.00	4	12,758	0.03%
2021/12/17	4	43.30	2	43.05	42.65	2	12,765	0.02%
2021/12/16	1	43.15	34	43.06	43.10	-33	12,755	-0.26%
2021/12/15	20	42.15	1	42.15	42.10	19	12,635	0.15%
2021/12/14	1	42.25	21	42.52	42.55	-20	12,576	-0.16%
2021/12/10	10	41.95	2	41.73	41.70	8	12,603	0.06%
2021/12/09	19	42.99	2	43.00	42.45	17	12,557	0.14%
2021/12/08	10	42.90	11	42.55	42.50	-1	12,551	-0.01%
2021/12/07	18	43.24	3	42.90	42.50	15	12,431	0.12%
2021/12/06	0	0.00	33	42.63	42.90	-33	12,114	-0.27%
2021/12/03	1	41.15	1	41.45	41.20	0	11,940	0.00%
2021/12/02	0	0.00	4	41.30	40.55	-4	11,955	-0.03%
2021/12/01	23	40.96	1	41.15	41.20	22	11,916	0.18%
2021/11/30	1	41.90	3	42.08	41.60	-2	11,766	-0.02%
2021/11/29	2	40.40	0	0.00	41.05	2	11,702	0.02%
2021/11/26	1	41.00	11	41.59	41.00	-10	11,609	-0.09%
2021/11/25	7	42.40	7	42.02	42.00	0	11,541	0.00%
2021/11/24	3	42.03	1	42.25	42.30	2	11,748	0.02%
2021/11/23	13	42.31	2	42.25	42.00	11	11,658	0.09%
2021/11/22	15	43.43	2	43.63	43.30	13	11,460	0.11%
2021/11/19	26	44.50	9	45.11	43.00	17	11,343	0.15%
2021/11/18	4	43.61	21	42.96	43.80	-17	10,405	-0.16%
2021/11/17	11	41.77	0	0.00	41.50	11	9,757	0.11%
2021/11/15	0	0.00	37	42.07	42.10	-37	9,725	-0.38%
2021/11/12	4	41.00	12	41.13	41.25	-8	9,675	-0.08%
2021/11/11	4	41.69	0	0.00	41.30	4	9,614	0.04%
2021/11/10	0	0.00	6	42.09	42.05	-6	9,626	-0.06%
2021/11/09	0	0.00	7	41.93	41.50	-7	9,789	-0.07%
2021/11/08	10	41.74	4	41.70	41.40	6	9,746	0.06%
2021/11/05	7	41.88	9	41.91	41.80	-2	9,736	-0.02%
2021/11/04	3	41.45	5	40.98	40.70	-2	9,607	-0.02%
2021/11/03	1	40.90	5	41.06	40.95	-4	9,615	-0.04%
2021/11/02	22	41.67	3	40.78	40.40	19	9,872	0.19%
2021/11/01	35	42.12	11	41.87	42.40	24	9,574	0.25%
2021/10/29	1	40.85	0	0.00	40.35	1	9,222	0.01%
2021/10/28	2	40.35	4	40.34	40.15	-2	9,320	-0.02%
2021/10/27	2	39.60	4	39.20	39.60	-2	9,083	-0.02%
2021/10/25	1	38.80	1	38.55	38.55	0	9,381	0.00%
2021/10/22	1	37.85	3	38.62	38.75	-2	9,785	-0.02%
2021/10/21	3	38.47	0	0.00	37.60	3	10,483	0.03%
2021/10/20	1	38.00	4	38.80	38.70	-3	10,465	-0.03%
2021/10/19	0	0.00	9	37.69	37.85	-9	10,656	-0.08%
2021/10/18	4	37.08	3	37.52	37.05	1	10,778	0.01%
2021/10/15	3	37.30	12	37.16	37.15	-9	11,089	-0.08%
2021/10/13	13	36.35	3	37.30	36.05	10	11,732	0.09%
2021/10/12	0	0.00	3	37.30	37.10	-3	12,069	-0.02%
2021/10/08	1	37.30	0	0.00	37.60	1	13,040	0.01%
2021/10/06	6	36.48	8	37.02	36.35	-2	17,470	-0.01%
2021/10/05	1	35.70	2	35.10	35.90	-1	17,701	-0.01%
2021/10/04	0	0.00	1	36.00	35.70	-1	18,027	-0.01%
2021/10/01	6	35.88	2	36.35	35.55	4	18,639	0.02%
2021/09/30	2	36.88	4	37.13	37.30	-2	18,795	-0.01%
2021/09/29	3	36.32	0	0.00	36.30	3	19,035	0.02%
2021/09/28	1	38.55	1	37.55	37.60	0	19,216	0.00%
2021/09/27	0	0.00	5	38.20	38.20	-5	19,269	-0.03%
2021/09/24	5	38.35	2	38.45	38.45	3	19,406	0.02%
2021/09/23	5	37.72	3	37.65	37.70	2	19,386	0.01%
2021/09/22	1	38.00	1	38.10	37.85	0	19,350	0.00%
2021/09/15	6	37.34	0	0.00	37.20	6	19,804	0.03%
2021/09/14	0	0.00	1	38.45	38.35	-1	20,330	0.00%
2021/09/13	1	38.70	0	0.00	38.25	1	20,398	0.00%
2021/09/10	4	39.04	5	39.15	39.35	-1	20,461	0.00%
2021/09/08	8	38.85	3	39.28	38.25	5	20,966	0.02%
2021/09/06	5	40.30	1	40.95	39.80	4	21,286	0.02%
2021/09/02	4	40.46	2	40.65	40.05	2	21,443	0.01%
2021/08/31	3	40.73	0	0.00	40.95	3	21,313	0.01%
2021/08/30	7	40.96	14	41.48	40.70	-7	21,312	-0.03%
2021/08/27	1	40.40	0	0.00	40.20	1	21,016	0.00%
2021/08/26	8	40.35	0	0.00	40.25	8	21,064	0.04%
2021/08/25	0	0.00	5	40.40	40.60	-5	21,121	-0.02%
2021/08/24	5	40.73	7	41.06	40.40	-2	21,209	-0.01%
2021/08/23	3	40.10	2	40.25	40.35	1	21,053	0.00%
2021/08/20	0	0.00	2	38.35	38.65	-2	21,040	-0.01%
2021/08/19	2	38.80	2	38.75	38.75	0	21,090	0.00%
2021/08/18	0	0.00	42	38.15	39.60	-42	21,120	-0.20%
2021/08/17	2	38.55	7	39.42	38.55	-5	21,189	-0.02%
2021/08/16	7	38.67	2	39.30	38.95	5	21,197	0.02%
2021/08/13	32	39.31	3	39.32	38.65	29	21,055	0.14%
2021/08/12	21	40.93	0	0.00	40.65	21	20,844	0.10%
2021/08/11	5	40.98	3	41.65	40.75	2	20,838	0.01%
2021/08/10	15	41.66	3	41.75	41.20	12	20,749	0.06%
2021/08/09	14	42.78	2	42.65	42.60	12	20,644	0.06%
2021/08/06	11	43.19	30	43.44	43.65	-19	20,597	-0.09%
2021/08/05	2	42.48	13	42.26	42.20	-11	20,379	-0.05%
2021/08/04	19	41.63	20	41.90	42.20	-1	20,574	0.00%
2021/08/03	14	42.46	7	42.46	42.20	7	20,494	0.03%
2021/08/02	18	42.74	15	42.67	42.70	3	20,214	0.01%
2021/07/30	15	43.43	10	43.31	42.80	5	20,256	0.02%
2021/07/29	11	44.51	4	44.35	44.50	7	20,281	0.03%
2021/07/28	26	44.25	16	44.10	44.75	10	20,369	0.05%
2021/07/27	9	45.82	18	46.12	46.10	-9	20,172	-0.04%
2021/07/26	6	44.73	4	44.71	44.70	2	19,599	0.01%
2021/07/23	10	44.87	2	44.90	44.30	8	19,708	0.04%
2021/07/22	2	44.38	6	44.68	44.60	-4	19,745	-0.02%
2021/07/21	18	44.44	8.1	44.72	43.70	9.9	19,601	0.05%
2021/07/20	8	44.72	5	44.93	44.50	3	19,341	0.02%
2021/07/19	12	46.32	20	46.22	45.80	-8	19,070	-0.04%
2021/07/16	3	46.55	10	46.44	46.55	-7	18,811	-0.04%
2021/07/15	16	46.65	27	46.81	46.30	-11	18,528	-0.06%
2021/07/14	81	46.34	59	46.87	45.75	22	17,675	0.12%
2021/07/13	57	46.51	67.2	46.00	45.95	-10.2	15,747	-0.06%
2021/07/12	2	43.45	7	43.43	43.10	-5	13,343	-0.04%
2021/07/09	8	42.55	3	42.98	42.80	5	13,083	0.04%
2021/07/08	5	41.99	13	42.44	43.00	-8	12,931	-0.06%
2021/07/07	2	42.65	1	42.40	42.30	1	12,486	0.01%
2021/07/06	6	42.73	1	42.85	42.65	5	12,380	0.04%
2021/07/05	6	43.34	16	43.57	43.30	-10	12,494	-0.08%
2021/07/02	1	42.75	3	42.87	42.70	-2	12,707	-0.02%
2021/07/01	5	42.40	3	42.43	42.10	2	12,888	0.02%
2021/06/30	3	42.03	3	42.20	42.00	0	12,782	0.00%
2021/06/29	0	0.00	3	42.08	41.80	-3	12,819	-0.02%
2021/06/28	3	41.97	0	0.00	42.15	3	12,915	0.02%
2021/06/25	4	42.14	4	42.36	42.00	0	12,959	0.00%
2021/06/24	10	42.52	3	42.30	42.25	7	12,962	0.05%
2021/06/23	8	42.71	8	42.88	43.40	0	12,804	0.00%
2021/06/22	1	40.00	0	0.00	40.20	1	12,204	0.01%
2021/06/18	3	41.30	1	41.15	40.55	2	12,106	0.02%
2021/06/17	20	41.34	20	41.03	41.00	0	11,999	0.00%
2021/06/16	4	40.86	11	40.40	41.05	-7	11,813	-0.06%
2021/06/15	0	0.00	20	39.39	39.20	-20	11,597	-0.17%
2021/06/11	10	39.45	0	0.00	38.80	10	11,685	0.09%
2021/06/09	0	0.00	1	38.50	38.30	-1	11,816	-0.01%
2021/06/08	12	38.34	0	0.00	38.40	12	12,095	0.10%
2021/06/07	0	0.00	3	38.05	38.10	-3	12,237	-0.02%
2021/06/04	0	0.00	1	38.75	38.80	-1	12,263	-0.01%
2021/06/03	11	38.66	0	0.00	38.90	11	12,386	0.09%
2021/06/02	2	38.83	0	0.00	38.75	2	12,440	0.02%
2021/06/01	0	0.00	10	39.63	39.45	-10	12,471	-0.08%
2021/05/31	0	0.00	2	38.20	38.40	-2	12,385	-0.02%
2021/05/28	0	0.00	6	37.96	38.30	-6	12,391	-0.05%
2021/05/27	0	0.00	5	37.50	37.50	-5	12,357	-0.04%
2021/05/26	0	0.00	1	37.20	37.20	-1	12,288	-0.01%
2021/05/25	6	36.54	7	36.73	36.70	-1	12,263	-0.01%
2021/05/24	5	34.72	3	35.50	35.40	2	12,192	0.02%
2021/05/21	2	35.00	0	0.00	35.00	2	12,207	0.02%
2021/05/19	0	0.00	5	35.06	35.20	-5	12,407	-0.04%
2021/05/18	0	0.00	3	35.00	35.60	-3	12,440	-0.02%
2021/05/17	0	0.00	1	32.55	33.25	-1	12,492	-0.01%
2021/05/14	6	35.00	1	34.85	34.70	5	12,504	0.04%
2021/05/13	6	34.58	2	34.40	34.70	4	12,415	0.03%
2021/05/11	5	37.35	25	36.43	36.40	-20	11,932	-0.17%
2021/05/10	2	38.98	0	0.00	38.85	2	11,839	0.02%
2021/05/07	3	39.30	1	38.20	39.65	2	11,902	0.02%
2021/05/06	4	37.59	2	38.00	37.60	2	11,827	0.02%
2021/05/05	10.1	39.14	6	39.33	38.70	4.1	11,586	0.04%
2021/05/04	2	39.90	1	39.50	40.00	1	11,588	0.01%
2021/05/03	6	42.15	3.3	43.09	41.80	2.7	11,775	0.02%
2021/04/29	3.2	43.83	5	43.67	43.35	-1.8	11,697	-0.02%
2021/04/28	13	43.50	26	43.49	43.75	-13	11,604	-0.11%
2021/04/27	2	42.45	0	0.00	42.50	2	11,475	0.02%
2021/04/26	3	42.40	10	42.49	42.45	-7	11,519	-0.06%
2021/04/23	0	0.00	12	42.48	42.40	-12	11,637	-0.10%
2021/04/22	5	42.32	14	42.29	42.00	-9	12,120	-0.07%
2021/04/21	0	0.00	9	42.77	42.75	-9	12,731	-0.07%
2021/04/20	4	43.05	3.5	43.32	43.20	0.5	12,849	0.00%
2021/04/19	4	42.95	4	42.81	42.75	0	12,869	0.00%
2021/04/16	1	42.70	17	42.48	42.50	-16	12,819	-0.12%
2021/04/15	0.3	42.50	2	42.33	42.50	-1.7	12,960	-0.01%
2021/04/14	16	42.27	5	42.00	42.10	11	13,048	0.08%
2021/04/13	6	43.01	20	43.04	42.75	-14	13,219	-0.11%
2021/04/12	6	43.48	49	43.40	43.30	-43	13,260	-0.32%
2021/04/09	17	44.45	5	44.13	43.80	12	13,368	0.09%
2021/04/08	23	45.02	13	45.03	45.25	10	13,092	0.08%
2021/04/07	8	44.16	8	44.21	44.50	0	12,668	0.00%
2021/04/06	0	0.00	39	42.89	42.90	-39	12,494	-0.31%
2021/04/01	0	0.00	6	42.82	42.70	-6	12,548	-0.05%
2021/03/31	14	42.97	9	42.96	42.90	5	12,519	0.04%
2021/03/30	3	43.13	0	0.00	43.15	3	12,456	0.02%
2021/03/29	5	43.75	2	44.05	43.50	3	12,466	0.02%
2021/03/26	4	43.35	7	43.61	43.55	-3	12,456	-0.02%
2021/03/25	11	42.99	2	43.20	42.90	9	12,374	0.07%
2021/03/24	1	42.80	0	0.00	42.80	1	12,387	0.01%
2021/03/23	2	42.80	8	42.88	42.85	-6	12,546	-0.05%
2021/03/22	3	42.95	0	0.00	42.95	3	12,656	0.02%
2021/03/19	7	42.60	0	0.00	43.00	7	12,852	0.05%
2021/03/18	4	42.83	7.2	42.92	43.15	-3.2	12,934	-0.02%
2021/03/17	9	42.68	0	0.00	42.25	9	13,209	0.07%
2021/03/16	6	42.66	5	42.72	42.60	1	13,565	0.01%
2021/03/15	9.1	42.79	13	43.15	42.75	-3.9	13,882	-0.03%
2021/03/12	9	43.01	2	42.98	42.75	7	14,095	0.05%
2021/03/11	24	42.31	0	0.00	42.30	24	14,223	0.17%
2021/03/10	13	42.23	5	42.20	42.15	8	14,546	0.05%
2021/03/09	7	42.09	2	42.38	42.25	5	14,756	0.03%
2021/03/08	15	42.96	1	42.40	42.40	14	14,970	0.09%
2021/03/05	2	43.03	0	0.00	42.90	2	15,179	0.01%
2021/03/04	0	0.00	15	43.32	43.50	-15	15,588	-0.10%
2021/03/03	1	43.90	0	0.00	43.90	1	16,233	0.01%
2021/02/26	2	43.75	10	43.90	44.10	-8	16,977	-0.05%
2021/02/25	1	44.45	2	44.30	44.30	-1	17,426	-0.01%
2021/02/24	5	44.22	1	44.30	44.05	4	17,573	0.02%
2021/02/23	17	44.83	4	44.76	44.75	13	17,586	0.07%
2021/02/22	8	45.18	10	45.11	45.00	-2	17,692	-0.01%
2021/02/19	5	43.96	4	44.30	44.35	1	17,644	0.01%
2021/02/18	12	43.93	0	0.00	43.95	12	17,771	0.07%
2021/02/17	14	44.07	2	44.20	43.85	12	17,898	0.07%
2021/02/05	2	43.23	8	43.33	43.40	-6	17,998	-0.03%
2021/02/04	0	0.00	1	42.20	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	1	42.10	41.95	-1	18,648	-0.01%
2021/02/02	3	42.10	1	42.25	42.00	2	18,874	0.01%
2021/02/01	3	41.85	6	41.65	41.90	-3	19,014	-0.02%
2021/01/29	5	42.89	1	43.30	42.45	4	19,199	0.02%
2021/01/28	0	0.00	1	43.10	43.15	-1	19,193	-0.01%
2021/01/27	7	43.77	6	43.72	43.80	1	19,271	0.01%
2021/01/26	8	44.22	4	44.35	43.75	4	19,254	0.02%
2021/01/25	25	45.31	17	45.16	44.95	8	19,103	0.04%
2021/01/22	1	43.55	9	43.32	44.15	-8	18,774	-0.04%
2021/01/21	14	42.69	10	42.90	42.70	4	18,754	0.02%
2021/01/20	15	42.78	5	43.40	42.65	10	18,800	0.05%
2021/01/19	10	43.90	0	0.00	43.75	10	18,607	0.05%
2021/01/18	2	43.83	6	43.70	44.15	-4	18,593	-0.02%
2021/01/15	17	45.47	9	44.96	44.80	8	18,601	0.04%
2021/01/14	41	46.67	43	46.28	46.70	-2	18,293	-0.01%
2021/01/13	5	44.70	8	44.91	44.90	-3	17,949	-0.02%
2021/01/12	7	44.96	5	44.85	43.85	2	18,092	0.01%
2021/01/11	0	0.00	30	44.81	44.90	-30	18,612	-0.16%
2021/01/08	0	0.00	12	44.78	44.75	-12	18,733	-0.06%
2021/01/07	0	0.00	23	44.51	44.40	-23	18,611	-0.12%
2021/01/06	16	45.18	24	44.65	44.50	-8	18,624	-0.04%
2021/01/05	17	44.71	29	45.04	44.95	-12	18,417	-0.07%
2021/01/04	16	44.26	15	44.19	44.60	1	18,456	0.01%
2020/12/31	9	43.48	4	43.65	43.50	5	18,705	0.03%
2020/12/30	1	43.40	15	43.42	43.50	-14	18,822	-0.07%
2020/12/29	32	43.47	20	43.30	43.15	12	19,498	0.06%
2020/12/28	10	43.95	31	43.88	43.70	-21	19,815	-0.11%
2020/12/25	27	43.86	16	43.77	43.75	11	19,983	0.06%
2020/12/24	15	43.90	1	44.05	43.75	14	20,069	0.07%
2020/12/23	11	43.24	6	43.05	43.20	5	20,155	0.02%
2020/12/22	10	43.76	2	43.50	43.15	8	20,428	0.04%
2020/12/21	1	44.05	5	43.50	43.90	-4	20,608	-0.02%
2020/12/18	14	44.36	7	44.29	44.15	7	20,573	0.03%
2020/12/17	4	44.36	2	44.55	44.50	2	20,678	0.01%
2020/12/16	14	43.99	10	43.98	44.40	4	20,705	0.02%
2020/12/15	17	43.67	1	43.60	43.35	16	20,614	0.08%
2020/12/14	15	44.16	4	44.45	44.15	11	20,435	0.05%
2020/12/11	19	44.58	3	44.02	44.35	16	20,484	0.08%
2020/12/10	22	45.91	3	46.05	45.50	19	20,316	0.09%
2020/12/09	20	47.46	23	47.36	47.20	-3	20,238	-0.01%
2020/12/08	10	47.58	1	47.85	47.85	9	20,205	0.04%
2020/12/07	6	47.68	7	47.66	47.35	-1	20,647	0.00%
2020/12/04	12	46.99	3	47.15	47.20	9	20,442	0.04%
2020/12/03	20	47.84	3	47.55	47.60	17	20,121	0.08%
2020/12/02	13	47.66	5	47.46	47.45	8	20,090	0.04%
2020/12/01	8	47.91	23	47.95	48.20	-15	19,979	-0.08%
2020/11/30	56	48.81	11	49.01	48.05	45	19,938	0.23%
2020/11/27	12	48.03	35	48.18	48.40	-23	19,702	-0.12%
2020/11/26	13	46.57	14	46.80	47.45	-1	19,443	-0.01%
2020/11/25	9	46.08	9	46.32	45.75	0	19,207	0.00%
2020/11/24	31	47.13	39	47.36	46.85	-8	19,061	-0.04%
2020/11/23	2	46.60	2	47.40	46.75	0	18,805	0.00%
2020/11/20	5	46.35	27	46.36	46.25	-22	18,968	-0.12%
2020/11/19	4	46.73	8	46.67	46.50	-4	19,129	-0.02%
2020/11/18	17	46.55	4	46.35	46.35	13	19,335	0.07%
2020/11/17	11	47.13	16	46.91	46.65	-5	19,912	-0.03%
2020/11/16	56	46.84	7	46.86	46.80	49	20,442	0.24%
2020/11/13	10	46.56	16	46.81	46.70	-6	20,731	-0.03%
2020/11/12	28	47.15	31	47.12	46.90	-3	20,835	-0.01%
2020/11/11	9	45.86	12	45.63	45.85	-3	20,461	-0.01%
2020/11/10	3	44.88	8	44.86	44.90	-5	20,732	-0.02%
2020/11/09	9	45.43	0	0.00	45.25	9	21,800	0.04%
2020/11/06	6	45.50	8	45.39	45.30	-2	22,576	-0.01%
2020/11/05	21	43.65	19	44.26	44.70	2	23,229	0.01%
2020/11/04	5	43.75	2	43.70	43.80	3	24,048	0.01%
2020/11/03	3	43.95	1	43.85	43.75	2	24,687	0.01%
2020/11/02	4	43.30	3	42.80	43.25	1	25,601	0.00%
2020/10/30	8	44.18	1	43.85	43.55	7	27,081	0.03%
2020/10/29	2	43.85	7	44.07	44.55	-5	27,382	-0.02%
2020/10/28	1	44.55	6	44.48	44.55	-5	27,423	-0.02%
2020/10/27	1	45.95	1	45.20	45.60	0	27,518	0.00%
2020/10/26	1	46.45	0	0.00	45.70	1	27,982	0.00%
2020/10/23	2	47.60	8	46.52	46.45	-6	28,080	-0.02%
2020/10/22	1	46.20	13	46.44	47.00	-12	28,204	-0.04%
2020/10/21	29	47.06	20	46.93	46.35	9	28,313	0.03%
2020/10/20	25	46.31	1	46.15	46.25	24	28,481	0.08%
2020/10/19	20	46.53	20	46.56	46.80	0	28,705	0.00%
2020/10/16	8	44.91	10	43.78	43.60	-2	28,456	-0.01%
2020/10/15	0	0.00	1	45.25	45.10	-1	29,164	0.00%
2020/10/14	3	45.52	18	45.15	45.05	-15	29,634	-0.05%
2020/10/13	20	45.56	27	45.54	45.70	-7	29,856	-0.02%
2020/10/12	14	46.25	9	45.85	45.30	5	30,054	0.02%
2020/10/08	25	45.69	53	46.40	46.30	-28	30,053	-0.09%
2020/10/07	5	44.64	14	44.75	44.90	-9	29,831	-0.03%
2020/10/06	9	44.34	10	44.03	45.00	-1	29,996	0.00%
2020/10/05	1	42.65	13	42.87	42.90	-12	29,823	-0.04%
2020/09/30	21	40.69	2	40.65	40.75	19	29,671	0.06%
2020/09/29	21	42.12	6	41.45	41.55	15	29,783	0.05%
2020/09/28	28	41.70	0	0.00	41.85	28	30,098	0.09%
2020/09/25	14	41.28	9	41.95	41.15	5	30,399	0.02%
2020/09/24	12	43.57	0	0.00	43.05	12	30,492	0.04%
2020/09/23	2	45.00	2	45.70	45.00	0	30,640	0.00%
2020/09/22	9	45.85	5	46.20	45.70	4	30,888	0.01%
2020/09/21	0	0.00	6	47.29	47.25	-6	31,357	-0.02%
2020/09/18	8	46.92	53	47.00	46.95	-45	31,337	-0.14%
2020/09/17	7	47.10	6	47.14	47.00	1	31,523	0.00%
2020/09/16	4	47.10	20	47.57	47.05	-16	31,661	-0.05%
2020/09/15	5	47.65	4	47.71	47.50	1	31,599	0.00%
2020/09/14	11	47.51	7	47.99	46.60	4	31,791	0.01%
2020/09/11	21	47.40	45	47.01	47.30	-24	32,083	-0.07%
2020/09/10	3	46.72	38	47.16	46.25	-35	32,395	-0.11%
2020/09/09	3	45.05	12	44.25	45.15	-9	31,771	-0.03%
2020/09/08	11	44.51	11	44.67	44.05	0	31,868	0.00%
2020/09/07	24	44.97	24	44.83	44.40	0	32,136	0.00%
2020/09/04	8	44.66	1	45.10	44.80	7	32,370	0.02%
2020/09/03	13	44.79	9	44.47	44.40	4	32,591	0.01%
2020/09/02	15	45.13	12	44.97	45.00	3	32,629	0.01%
2020/09/01	29	45.01	20	45.03	45.40	9	32,858	0.03%
2020/08/31	13	43.71	2	44.45	43.65	11	32,742	0.03%
2020/08/28	9	43.86	22	43.77	44.30	-13	33,059	-0.04%
2020/08/27	10	44.43	2	43.70	43.80	8	33,321	0.02%
2020/08/26	11	44.06	4	43.93	44.35	7	33,705	0.02%
2020/08/25	6	45.05	0	0.00	45.05	6	33,837	0.02%
2020/08/24	6	45.37	1	45.40	45.45	5	33,911	0.01%
2020/08/21	41	45.29	17	45.20	45.15	24	34,534	0.07%
2020/08/20	35	45.20	111	44.77	44.05	-76	34,238	-0.22%	大賣/
2020/08/19	18	48.14	32	48.28	47.70	-14	33,907	-0.04%
2020/08/18	42	49.54	35	49.30	49.15	7	33,793	0.02%
2020/08/17	11	50.59	6	50.23	50.20	5	33,918	0.01%
2020/08/14	11	50.02	47	50.07	50.50	-36	34,313	-0.10%
2020/08/13	123	51.14	40	52.17	49.25	83	34,217	0.24%	大買/
2020/08/12	60	53.23	34	53.30	53.10	26	33,525	0.08%
2020/08/11	90	52.69	38	52.74	52.50	52	33,359	0.16%
2020/08/10	87	52.52	30	52.67	51.00	57	33,122	0.17%
2020/08/07	51	53.32	110	53.65	52.80	-59	32,895	-0.18%	大賣/
2020/08/06	75	53.07	45	53.41	53.40	30	32,555	0.09%
2020/08/05	41	52.17	60	52.62	52.50	-19	32,338	-0.06%
2020/08/04	13	49.29	6	49.78	49.55	7	31,486	0.02%
2020/08/03	1	48.35	1	49.00	48.50	0	31,569	0.00%
2020/07/31	7	48.39	0	0.00	48.50	7	32,031	0.02%
2020/07/30	68	48.12	22	48.87	49.25	46	32,010	0.14%
2020/07/29	10	47.12	13	47.27	47.25	-3	31,895	-0.01%
2020/07/28	7	48.07	31	47.14	46.90	-24	32,192	-0.07%
2020/07/27	11	48.01	47	48.20	47.55	-36	32,879	-0.11%
2020/07/24	51	49.08	18	48.60	48.40	33	33,427	0.10%
2020/07/23	17	50.26	19	50.27	50.30	-2	33,217	-0.01%
2020/07/22	16	49.55	14	49.71	49.45	2	33,065	0.01%
2020/07/21	54	49.36	25	49.80	49.00	29	33,126	0.09%
2020/07/20	7	47.19	12	46.83	48.40	-5	32,756	-0.02%
2020/07/17	59	46.06	7	46.26	45.85	52	32,592	0.16%
2020/07/16	9	45.64	1	46.00	45.45	8	33,170	0.02%
2020/07/15	3	45.07	4	45.98	44.55	-1	33,437	0.00%
2020/07/14	44	46.04	48	45.51	45.50	-4	33,917	-0.01%
2020/07/13	22	45.07	21	45.20	45.40	1	33,967	0.00%
2020/07/10	24	46.20	21	46.25	45.15	3	34,161	0.01%
2020/07/09	3	49.18	13	48.96	49.00	-10	34,187	-0.03%
2020/07/08	24	49.81	17	49.91	49.80	7	34,151	0.02%
2020/07/07	4	50.15	21	49.55	49.35	-17	34,128	-0.05%
2020/07/06	9	49.76	25	49.90	50.00	-16	34,344	-0.05%
2020/07/03	16	48.51	41	48.51	48.50	-25	34,444	-0.07%
2020/07/02	16	47.78	6	47.51	48.00	10	34,802	0.03%
2020/07/01	36	47.80	10	47.57	47.20	26	34,772	0.07%
2020/06/30	22	47.65	7	47.76	47.70	15	34,841	0.04%
2020/06/29	2	46.65	2	47.20	46.70	0	34,695	0.00%
2020/06/24	7	46.39	5	46.66	47.10	2	34,962	0.01%
2020/06/23	1	47.15	5	46.35	46.00	-4	35,446	-0.01%
2020/06/22	1	46.60	2	47.08	46.60	-1	36,010	0.00%
2020/06/19	11	47.59	5	47.22	47.45	6	36,293	0.02%
2020/06/18	28	47.07	22	47.65	47.85	6	36,159	0.02%
2020/06/17	4	45.99	7	46.09	46.05	-3	35,660	-0.01%
2020/06/16	0	0.00	2	44.88	44.80	-2	35,667	-0.01%
2020/06/15	2	44.78	7	44.26	43.70	-5	35,849	-0.01%
2020/06/12	8	44.68	9	44.17	45.00	-1	36,083	0.00%
2020/06/11	14	46.00	9	45.20	44.50	5	36,124	0.01%
2020/06/10	4	46.24	12	46.32	46.00	-8	36,030	-0.02%
2020/06/09	8	45.31	5	45.32	45.60	3	36,039	0.01%
2020/06/08	19	45.28	44	45.27	45.25	-25	36,199	-0.07%
2020/06/05	17	45.00	21	44.37	44.25	-4	36,074	-0.01%
2020/06/04	7	44.65	37	44.98	44.60	-30	36,091	-0.08%
2020/06/03	4	43.99	24	44.06	44.05	-20	35,916	-0.06%
2020/06/02	5	43.25	42	43.20	43.20	-37	35,702	-0.10%
2020/06/01	20	43.13	14	43.15	43.20	6	35,377	0.02%
2020/05/29	7	42.12	3	41.92	42.00	4	35,022	0.01%
2020/05/28	23	42.63	39	42.51	42.10	-16	34,916	-0.05%
2020/05/27	5	40.77	19	40.98	40.95	-14	34,122	-0.04%
2020/05/26	36	40.63	17	40.59	40.15	19	34,051	0.06%
2020/05/25	10	39.16	17	38.98	40.15	-7	33,907	-0.02%
2020/05/22	21	40.06	4	39.99	39.60	17	33,612	0.05%
2020/05/21	25	40.10	36	40.34	41.30	-11	33,201	-0.03%
2020/05/20	18	39.18	12	39.17	39.15	6	32,618	0.02%
2020/05/19	23	39.71	4	40.20	39.30	19	32,530	0.06%
2020/05/18	18	39.40	19	39.55	38.85	-1	31,990	0.00%
2020/05/15	19	42.33	2	43.00	42.00	17	31,299	0.05%
2020/05/14	27	42.54	9	42.44	41.95	18	30,723	0.06%
2020/05/13	9	43.92	6	43.95	44.10	3	30,202	0.01%
2020/05/12	39	43.91	27	43.52	44.25	12	30,079	0.04%
2020/05/11	16	43.13	21	43.03	43.00	-5	29,914	-0.02%
2020/05/08	13	41.57	16	41.79	41.55	-3	29,380	-0.01%
2020/05/07	16	40.67	25	40.78	41.00	-9	29,258	-0.03%
2020/05/06	3	39.37	13	39.23	39.25	-10	28,739	-0.03%
2020/05/05	18	40.14	16	39.48	39.10	2	28,655	0.01%
2020/05/04	29	39.46	18	39.62	39.50	11	28,432	0.04%
2020/04/30	17	39.23	33	39.24	39.95	-16	28,255	-0.06%
2020/04/29	20	37.38	53	37.31	37.55	-33	27,612	-0.12%
2020/04/28	12	36.73	8	36.52	36.45	4	27,050	0.01%
2020/04/27	14	36.35	1	35.80	36.65	13	26,985	0.05%
2020/04/24	12	35.36	24	35.35	35.45	-12	26,688	-0.04%
2020/04/23	19	36.19	27	36.02	35.35	-8	26,299	-0.03%
2020/04/22	18	35.66	3	35.17	35.70	15	25,993	0.06%
2020/04/21	33	36.85	17	36.84	35.70	16	25,836	0.06%
2020/04/20	25	36.28	12	36.60	36.75	13	25,133	0.05%
2020/04/17	36	35.83	25	35.83	35.40	11	24,815	0.04%
2020/04/16	4	34.15	18	34.89	34.70	-14	24,354	-0.06%
2020/04/15	20	35.05	13	35.11	34.50	7	24,732	0.03%
2020/04/14	30	34.41	45	34.82	34.90	-15	24,488	-0.06%
2020/04/13	20	33.87	17	33.93	33.60	3	24,494	0.01%
2020/04/10	25	34.20	13	34.12	34.20	12	24,821	0.05%
2020/04/09	29	34.73	7	35.31	34.00	22	25,514	0.09%
2020/04/08	7	35.29	10	35.11	35.20	-3	25,418	-0.01%
2020/04/07	12	34.77	32.3	34.74	34.70	-20.3	24,919	-0.08%
2020/04/06	22	32.34	8	32.39	32.65	14	24,255	0.06%
2020/04/01	10	31.53	24	31.61	31.75	-14	23,929	-0.06%
2020/03/31	25	31.56	20	31.63	31.25	5	23,832	0.02%
2020/03/30	31	31.01	42	30.70	31.10	-11	23,473	-0.05%
2020/03/27	27	31.80	7	31.41	30.80	20	23,145	0.09%
2020/03/26	43	30.84	95	30.57	31.30	-52	22,533	-0.23%
2020/03/25	2	29.23	3	29.32	29.40	-1	21,867	0.00%
2020/03/24	25	26.22	13	26.50	26.75	12	21,608	0.06%
2020/03/23	4	24.83	2	24.48	24.50	2	21,739	0.01%
2020/03/20	20	25.57	3	25.55	25.85	17	21,736	0.08%
2020/03/19	51.1	23.52	17	24.55	23.50	34.1	21,555	0.16%
2020/03/18	46.1	27.81	10	26.98	26.10	36.1	21,752	0.17%
2020/03/17	1.1	28.85	8	28.26	27.70	-6.9	21,544	-0.03%
2020/03/16	27	32.44	63	31.14	29.70	-36	21,262	-0.17%
2020/03/13	10	31.36	0	0.00	32.05	10	21,042	0.05%
2020/03/12	12	35.65	14	34.94	34.75	-2	20,873	-0.01%
2020/03/11	4	38.80	13	39.05	38.50	-9	20,670	-0.04%
2020/03/10	19	38.47	19	37.73	38.75	0	20,469	0.00%
2020/03/09	7	38.90	1	39.70	38.90	6	20,550	0.03%
2020/03/06	0	0.00	7	40.90	41.15	-7	20,496	-0.03%
2020/03/05	2	40.43	3	40.83	40.60	-1	20,648	0.00%
2020/03/04	2	39.05	1	39.40	39.40	1	20,493	0.00%
2020/03/03	8	40.31	2	39.83	39.70	6	20,513	0.03%
2020/03/02	8	38.68	0	0.00	39.00	8	20,483	0.04%
2020/02/27	22	39.35	15	40.15	39.00	7	20,539	0.03%
2020/02/26	12	41.93	2	42.50	41.35	10	20,352	0.05%
2020/02/24	1	43.40	0	0.00	43.65	1	20,577	0.00%
2020/02/21	16	43.75	1	44.00	43.75	15	20,871	0.07%
2020/02/20	0	0.00	7	43.91	44.05	-7	21,172	-0.03%
2020/02/19	0	0.00	5	42.85	42.85	-5	21,259	-0.02%
2020/02/18	5.3	43.20	0	0.00	43.10	5.3	21,748	0.02%
2020/02/17	2	43.05	0	0.00	43.25	2	22,448	0.01%
2020/02/14	4	43.46	0	0.00	43.10	4	23,240	0.02%
2020/02/13	4	44.48	2	44.10	43.20	2	24,558	0.01%
2020/02/12	1	41.90	10	44.13	44.60	-9	25,914	-0.03%
2020/02/11	2	40.48	6	41.35	41.85	-4	25,711	-0.02%
2020/02/10	5	39.40	1	39.75	39.75	4	25,801	0.02%
2020/02/07	1	41.10	0	0.00	41.05	1	25,899	0.00%
2020/02/06	0	0.00	2	42.20	42.25	-2	26,299	-0.01%
2020/02/05	4	41.18	10	41.07	41.20	-6	26,896	-0.02%
2020/02/04	8	41.56	1	41.00	41.30	7	27,189	0.03%
2020/02/03	5	38.25	6	39.48	40.00	-1	27,672	0.00%
2020/01/31	8	41.75	0	0.00	40.90	8	28,052	0.03%
2020/01/30	10	42.79	16	43.86	41.85	-6	28,072	-0.02%
2020/01/20	0	0.00	2	46.25	46.45	-2	28,233	-0.01%
2020/01/17	0	0.00	3	46.00	45.45	-3	28,649	-0.01%
2020/01/16	0	0.00	1	46.56	45.55	-1	28,846	0.00%
2020/01/15	10	47.07	27	46.66	46.30	-17	28,983	-0.06%
2020/01/14	3	46.80	2	46.70	46.80	1	29,176	0.00%
2020/01/13	22	46.40	13	46.32	46.35	9	29,078	0.03%
2020/01/10	3	45.50	3	45.43	45.65	0	29,337	0.00%
2020/01/09	10	45.28	15	45.49	45.20	-5	29,326	-0.02%
2020/01/08	7	43.06	14	43.57	43.40	-7	29,063	-0.02%
2020/01/07	17	42.77	24	43.01	43.20	-7	29,218	-0.02%
2020/01/06	8	41.72	12	41.83	41.65	-4	29,767	-0.01%
2020/01/03	43	45.31	12	43.88	43.85	31	29,727	0.10%
2020/01/02	12	46.55	18	46.79	47.00	-6	29,685	-0.02%
2019/12/31	2	45.08	1	45.00	45.10	1	29,739	0.00%
2019/12/30	5	44.85	6	44.99	44.90	-1	30,178	0.00%
2019/12/27	4	45.23	4	45.43	45.40	0	30,544	0.00%
2019/12/26	5	45.21	0	0.00	45.15	5	31,259	0.02%
2019/12/25	0	0.00	2	46.50	46.40	-2	31,405	-0.01%
2019/12/24	1	45.90	3	46.43	46.25	-2	31,752	-0.01%
2019/12/23	0	0.00	3	46.43	45.90	-3	31,981	-0.01%
2019/12/20	4	46.10	16	46.46	46.80	-12	32,123	-0.04%
2019/12/19	28	46.03	3	46.30	45.90	25	32,661	0.08%
2019/12/18	15	46.24	13	46.24	46.00	2	33,134	0.01%
2019/12/17	2	48.15	0	0.00	47.90	2	33,154	0.01%
2019/12/16	6	46.42	20	46.59	47.90	-14	33,259	-0.04%
2019/12/13	42	47.35	15	45.98	45.80	27	33,304	0.08%
2019/12/12	13	48.50	4	48.28	48.75	9	33,254	0.03%
2019/12/11	16	47.67	10	47.70	47.70	6	33,557	0.02%
2019/12/10	12	48.12	12	47.80	48.30	0	33,920	0.00%
2019/12/09	10	48.68	11	48.48	47.75	-1	34,326	0.00%
2019/12/06	28	47.55	2	47.95	47.45	26	34,645	0.08%
2019/12/05	3	47.65	1	48.10	47.95	2	35,780	0.01%
2019/12/04	6	47.06	11	47.34	46.90	-5	37,666	-0.01%
2019/12/03	8	48.94	0	0.00	48.45	8	39,329	0.02%
2019/12/02	12	48.66	19	48.62	49.90	-7	39,620	-0.02%
2019/11/29	1	48.80	3	48.95	48.95	-2	39,645	-0.01%
2019/11/28	6	49.73	6	49.48	49.40	0	39,863	0.00%
2019/11/27	6	50.57	15	50.66	50.00	-9	41,176	-0.02%
2019/11/26	13	50.84	3	50.70	50.50	10	41,983	0.02%
2019/11/25	17	50.09	18	49.99	49.60	-1	42,057	0.00%
2019/11/22	4	48.70	9	49.76	49.50	-5	42,338	-0.01%
2019/11/21	17	49.84	10	49.62	49.50	7	42,736	0.02%
2019/11/20	11	49.89	13	50.37	50.60	-2	43,309	0.00%
2019/11/19	10	50.90	7	51.18	50.60	3	45,154	0.01%
2019/11/18	18	51.29	5	51.54	51.20	13	45,711	0.03%
2019/11/15	9	51.87	17	51.74	51.00	-8	45,973	-0.02%
2019/11/14	14	51.64	12	50.64	52.20	2	46,146	0.00%
2019/11/13	17	50.16	5	50.21	50.90	12	46,986	0.03%
2019/11/12	46	49.03	54	48.51	50.10	-8	47,221	-0.02%
2019/11/11	48	47.17	45	46.70	47.05	3	46,232	0.01%
2019/11/08	5	43.62	29	44.33	44.70	-24	44,678	-0.05%
2019/11/07	9	43.20	16	43.18	43.30	-7	44,375	-0.02%
2019/11/06	21	44.00	11	43.89	43.90	10	44,263	0.02%
2019/11/05	6	45.13	3	45.03	45.45	3	43,928	0.01%
2019/11/04	15	44.87	46	44.24	45.00	-31	43,667	-0.07%
2019/11/01	11	42.80	39	42.87	43.00	-28	43,027	-0.07%
2019/10/31	31	42.24	32	42.45	42.75	-1	42,830	0.00%
2019/10/30	21	41.47	38	41.08	41.80	-17	42,219	-0.04%
2019/10/29	16	41.59	19	40.89	40.75	-3	41,778	-0.01%
2019/10/28	10	41.07	17	41.08	41.80	-7	41,663	-0.02%
2019/10/25	3	40.38	11	40.59	40.75	-8	41,324	-0.02%
2019/10/24	17	41.31	12	41.45	41.50	5	41,037	0.01%
2019/10/23	0	41.85	6	41.59	41.85	-6	41,300	-0.01%
2019/10/22	27	41.44	2	41.95	40.95	25	42,375	0.06%
2019/10/21	9	41.33	6	41.15	41.30	3	43,052	0.01%
2019/10/18	11	40.99	11	41.70	41.30	0	43,326	0.00%
2019/10/17	10	41.00	17	40.91	40.85	-7	43,947	-0.02%
2019/10/16	14	41.10	47	41.00	41.30	-33	44,070	-0.07%
2019/10/15	29	41.08	18	40.85	40.75	11	43,931	0.03%
2019/10/14	14	40.79	71	40.69	41.20	-57	44,038	-0.13%
2019/10/09	31	38.88	9	38.93	38.60	22	43,419	0.05%
2019/10/08	6	38.59	22	38.81	38.95	-16	43,382	-0.04%
2019/10/07	2	38.23	11	38.50	38.15	-9	42,489	-0.02%
2019/10/04	7	37.61	24	37.76	37.90	-17	41,966	-0.04%
2019/10/03	13	37.39	12	37.48	37.70	1	41,536	0.00%
2019/10/02	11	36.71	38	36.75	37.80	-27	41,033	-0.07%
2019/10/01	19	35.46	9	35.48	35.90	10	40,230	0.02%
2019/09/27	15	34.60	5	34.90	34.75	10	39,831	0.03%
2019/09/26	7	35.81	21	35.97	35.60	-14	39,393	-0.04%
2019/09/25	11	36.36	14	36.26	36.10	-3	39,158	-0.01%
2019/09/24	8	36.40	30	36.11	35.80	-22	39,255	-0.06%
2019/09/23	21	37.86	13	37.60	37.50	8	38,966	0.02%
2019/09/20	0	0.00	79	36.97	36.85	-79	38,463	-0.21%
2019/09/19	34	36.68	1	36.55	36.95	33	37,999	0.09%
2019/09/18	3	36.48	24	36.91	36.50	-21	37,726	-0.06%
2019/09/17	16	36.76	35	36.71	36.70	-19	37,174	-0.05%
2019/09/16	23	36.57	43	36.37	36.25	-20	37,095	-0.05%
2019/09/12	34	36.12	20	35.84	35.85	14	36,562	0.04%
2019/09/11	10	35.78	27	35.26	35.55	-17	36,167	-0.05%
2019/09/10	32	35.78	44	35.51	35.70	-12	35,595	-0.03%
2019/09/09	39	36.24	49	35.96	35.55	-10	35,065	-0.03%
2019/09/06	109	37.45	61	37.45	37.00	48	34,262	0.14%	大買/
2019/09/05	18	35.32	130	35.47	36.60	-112	32,356	-0.35%	大賣/鉅額交易
2019/09/04	27	32.91	50	32.79	33.30	-23	30,454	-0.08%
2019/09/03	18	32.66	16	32.40	32.10	2	30,089	0.01%
2019/09/02	31	31.98	10	32.15	32.50	21	29,806	0.07%
2019/08/30	98	32.36	52	32.62	32.10	46	29,435	0.16%
2019/08/29	29	31.98	27	32.02	32.15	2	28,021	0.01%
2019/08/28	6	30.80	2	30.70	30.65	4	27,048	0.01%
2019/08/27	13	31.34	8	31.22	30.80	5	26,720	0.02%
2019/08/26	11	31.25	43	31.20	30.95	-32	26,329	-0.12%
2019/08/23	29	32.62	51	32.12	32.40	-22	25,684	-0.09%
2019/08/22	38	32.31	49	32.59	32.80	-11	24,986	-0.04%
2019/08/21	22	29.90	498	29.71	30.60	-476	22,932	-2.08%	大賣/鉅額交易
2019/08/20	22	29.44	26	29.35	29.10	-4	22,112	-0.02%
2019/08/19	13	29.94	25	29.82	29.60	-12	21,683	-0.06%
2019/08/16	32	29.55	38	29.54	29.50	-6	21,065	-0.03%
2019/08/15	7	28.36	53	28.39	28.60	-46	19,576	-0.23%
2019/08/14	16	27.54	21	27.67	27.50	-5	18,507	-0.03%
2019/08/13	6	26.55	13	26.40	26.65	-7	18,053	-0.04%
2019/08/12	7	26.68	13	26.81	26.75	-6	18,163	-0.03%
2019/08/08	5	26.62	11	26.77	26.85	-6	18,476	-0.03%
2019/08/07	14	26.40	2	26.50	26.25	12	18,360	0.07%
2019/08/06	12	24.63	13	25.61	26.25	-1	18,355	-0.01%
2019/08/05	6	25.54	0	0.00	25.50	6	18,274	0.03%
2019/08/02	10	25.74	16	25.78	26.00	-6	18,250	-0.03%
2019/08/01	5	26.49	2	26.45	26.40	3	18,095	0.02%
2019/07/31	7	26.64	11	26.64	27.00	-4	17,994	-0.02%
2019/07/30	13	26.10	54	26.06	26.20	-41	17,759	-0.23%
2019/07/29	15	26.58	3	26.65	26.50	12	17,817	0.07%
2019/07/26	12	26.63	39	26.49	26.75	-27	17,716	-0.15%
2019/07/25	23	26.92	21	26.73	27.05	2	17,541	0.01%
2019/07/24	176	27.06	106	26.93	26.35	70	17,125	0.41%	大買/大賣/
2019/07/23	414	28.64	6	28.28	28.20	408	16,007	2.55%	大買/鉅額交易
2019/07/22	15	28.94	14.1	28.86	29.00	0.9	14,988	0.01%
2019/07/19	66.1	29.65	268	30.07	29.25	-201.9	14,758	-1.37%	大賣/鉅額交易
2019/07/18	139	28.67	8	29.02	29.05	131	14,620	0.90%	大買/鉅額交易
2019/07/17	32	28.84	55	28.54	28.70	-23	14,531	-0.16%
2019/07/16	177	28.56	72	28.48	28.60	105	14,662	0.72%	大買/鉅額交易
2019/07/15	22	27.94	27	28.00	28.20	-5	14,314	-0.03%
2019/07/12	5	26.73	33	26.98	27.10	-28	14,129	-0.20%
2019/07/11	4	25.80	2	25.95	25.95	2	14,174	0.01%
2019/07/10	21	26.35	14	26.39	26.30	7	14,850	0.05%
2019/07/09	1	26.10	1	26.40	26.20	0	15,220	0.00%
2019/07/08	2	26.53	0	0.00	26.40	2	16,078	0.01%
2019/07/05	0	0.00	11	26.75	26.70	-11	16,403	-0.07%
2019/07/04	0	0.00	29	26.78	26.90	-29	16,726	-0.17%
2019/07/03	4	26.69	1	26.85	26.65	3	16,980	0.02%
2019/07/02	1	26.55	5	26.68	26.65	-4	17,478	-0.02%
2019/07/01	6	26.57	3	26.60	26.60	3	18,100	0.02%
2019/06/28	54	26.31	43	26.21	26.05	11	18,963	0.06%
2019/06/27	2	25.85	3	25.87	26.00	-1	20,197	0.00%
2019/06/26	1	25.25	0	0.00	25.35	1	20,600	0.00%
2019/06/25	2	25.48	0	0.00	25.30	2	20,709	0.01%
2019/06/24	6	25.68	1	25.80	25.80	5	20,854	0.02%
2019/06/21	47	25.83	33	26.23	25.95	14	20,896	0.07%
2019/06/20	20	25.45	20	25.35	25.35	0	20,493	0.00%
2019/06/19	0	0.00	129	25.40	25.25	-129	20,503	-0.63%	大賣/鉅額交易
2019/06/18	35	25.17	35	24.95	24.85	0	20,559	0.00%
2019/06/17	31	24.95	31	25.07	24.95	0	20,649	0.00%
2019/06/14	225	25.23	213	25.32	25.00	12	20,766	0.06%	大買/大賣/
2019/06/13	1	25.25	6	25.30	25.35	-5	20,360	-0.02%
2019/06/12	5	25.15	8	24.99	25.20	-3	20,296	-0.01%
2019/06/11	1	24.90	8	24.87	24.90	-7	20,305	-0.03%
2019/06/10	2	24.30	4	24.20	24.35	-2	20,085	-0.01%
2019/06/05	5	23.85	13	23.75	23.45	-8	20,117	-0.04%
2019/06/04	1	23.45	4	23.49	23.50	-3	20,139	-0.01%
2019/06/03	0	0.00	10	22.95	23.35	-10	20,228	-0.05%
2019/05/31	11	23.06	6	23.19	23.15	5	20,259	0.02%
2019/05/30	0	0.00	24	22.80	22.80	-24	20,363	-0.12%
2019/05/29	23	22.20	0	0.00	22.05	23	20,338	0.11%
2019/05/27	4	23.05	0	0.00	23.15	4	20,272	0.02%
2019/05/24	13	23.34	8	23.37	23.00	5	20,291	0.02%
2019/05/23	0	0.00	40	23.40	23.70	-40	20,268	-0.20%
2019/05/22	1	23.55	1	23.95	23.55	0	20,365	0.00%
2019/05/21	6	23.35	11	23.17	23.20	-5	20,493	-0.02%
2019/05/20	2	23.65	3	23.60	23.50	-1	21,209	0.00%
2019/05/17	5	23.84	22	23.98	23.75	-17	21,337	-0.08%
2019/05/16	13	24.36	20	24.68	23.65	-7	21,310	-0.03%
2019/05/15	1	23.75	3.2	23.89	23.95	-2.2	21,224	-0.01%
2019/05/14	10	22.82	52	22.40	23.50	-42	21,291	-0.20%
2019/05/13	14	23.11	0	0.00	23.10	14	21,387	0.07%
2019/05/10	67	24.54	0	0.00	24.00	67	21,375	0.31%
2019/05/09	2	25.20	2	24.35	24.35	0	21,316	0.00%
2019/05/08	0	0.00	19	24.59	25.00	-19	21,224	-0.09%
2019/05/07	0	0.00	5	24.75	24.80	-5	21,241	-0.02%
2019/05/06	15	24.75	0	0.00	24.50	15	21,236	0.07%
2019/05/03	5	25.85	0	0.00	25.75	5	20,972	0.02%
2019/05/02	0	0.00	2	25.63	25.70	-2	20,975	-0.01%
2019/04/30	24	25.44	1	25.45	25.55	23	20,948	0.11%
2019/04/29	24	25.83	66	24.78	25.90	-42	20,870	-0.20%
2019/04/26	4	25.79	13	25.90	25.70	-9	20,598	-0.04%
2019/04/25	7	25.86	9	25.97	26.10	-2	20,614	-0.01%
2019/04/24	46	26.41	17	26.22	25.85	29	20,653	0.14%
2019/04/23	14	27.80	32	27.52	27.55	-18	19,663	-0.09%
2019/04/22	13	28.06	33	28.11	28.10	-20	19,327	-0.10%
2019/04/19	21	27.55	12	27.58	27.35	9	18,894	0.05%
2019/04/18	19	27.17	9	27.30	27.00	10	18,667	0.05%
2019/04/17	23	27.91	25	27.62	27.50	-2	18,384	-0.01%
2019/04/16	67	28.48	36	28.31	28.05	31	17,818	0.17%
2019/04/15	37	27.44	15	27.45	27.35	22	17,098	0.13%
2019/04/12	110	27.70	86	27.62	27.55	24	16,723	0.14%	大買/
2019/04/11	93	27.09	19	26.87	26.80	74	15,825	0.47%
2019/04/10	38	26.86	30	26.77	26.90	8	15,437	0.05%
2019/04/09	26	26.55	80	26.61	26.45	-54	15,118	-0.36%
2019/04/08	41	27.17	40	27.25	27.05	1	14,820	0.01%
2019/04/03	149	26.58	33	26.62	26.60	116	14,225	0.82%	大買/鉅額交易
2019/04/02	94	26.10	63	26.32	26.40	31	13,501	0.23%
2019/04/01	56	25.27	78	25.32	25.30	-22	12,231	-0.18%
2019/03/29	7	23.68	10	23.21	23.70	-3	10,574	-0.03%
2019/03/28	1	22.65	1	22.50	22.70	0	10,037	0.00%
2019/03/27	0	0.00	37	22.44	22.70	-37	10,028	-0.37%
2019/03/26	6	21.85	7	21.83	21.70	-1	10,195	-0.01%
2019/03/22	7	22.42	3	22.70	22.35	4	10,200	0.04%
2019/03/21	8	22.61	11	22.71	22.60	-3	10,207	-0.03%
2019/03/20	10	22.35	0	0.00	22.35	10	10,283	0.10%
2019/03/19	6	22.63	5	22.60	22.35	1	10,382	0.01%
2019/03/18	0	0.00	1	22.00	22.15	-1	10,457	-0.01%
2019/03/15	0	0.00	8	21.73	21.80	-8	10,411	-0.08%
2019/03/14	11	21.56	5	21.95	21.50	6	10,552	0.06%
2019/03/13	0	0.00	3	22.15	22.20	-3	10,743	-0.03%
2019/03/12	0	0.00	4	22.40	22.40	-4	10,932	-0.04%
2019/03/08	8	21.60	8	21.65	21.65	0	11,761	0.00%
2019/03/07	0	0.00	1	22.65	22.20	-1	11,895	-0.01%
2019/03/06	1	22.90	0	0.00	22.90	1	12,051	0.01%
2019/03/05	6	22.95	5	23.14	22.80	1	12,248	0.01%
2019/02/27	12	22.80	0	0.00	22.70	12	12,217	0.10%
2019/02/25	16	23.09	1	23.25	23.00	15	12,418	0.12%
2019/02/22	7	22.99	1	23.10	23.00	6	12,358	0.05%
2019/02/21	1	22.80	0	0.00	23.20	1	12,366	0.01%
2019/02/20	14	22.81	4	22.83	22.95	10	12,650	0.08%
2019/02/19	17	22.78	75	22.94	23.05	-58	12,561	-0.46%
2019/02/18	16	21.74	10	21.65	21.90	6	11,968	0.05%
2019/02/15	22	21.51	0	0.00	21.55	22	12,015	0.18%
2019/02/14	13	21.76	0	0.00	21.50	13	12,021	0.11%
2019/02/13	0	0.00	4	21.60	21.70	-4	11,962	-0.03%
2019/02/12	10	21.35	7	21.57	21.60	3	12,446	0.02%
2019/02/11	0	0.00	9	21.08	21.20	-9	12,566	-0.07%
2019/01/30	0	0.00	1	20.75	20.60	-1	12,660	-0.01%
2019/01/29	1	20.65	1	20.65	20.80	0	13,024	0.00%
2019/01/28	10	21.00	2	20.95	20.85	8	13,415	0.06%
2019/01/21	0	0.00	5	20.80	20.70	-5	14,161	-0.04%
2019/01/17	2	20.50	2	20.75	20.30	0	14,486	0.00%
2019/01/16	4	20.30	3	20.50	20.60	1	14,495	0.01%
2019/01/15	2	20.10	5	20.06	20.20	-3	14,360	-0.02%
2019/01/14	5	19.76	0	0.00	19.60	5	14,438	0.03%
2019/01/11	2	19.95	0	0.00	19.90	2	14,692	0.01%
2019/01/10	2	19.95	5	20.02	20.05	-3	15,020	-0.02%
2019/01/08	1	19.80	0	0.00	20.05	1	15,487	0.01%
2019/01/07	0	0.00	1	19.85	19.90	-1	15,621	-0.01%
2019/01/04	0	0.00	21	19.15	19.20	-21	15,783	-0.13%
2019/01/03	0	0.00	1	19.90	19.80	-1	15,907	-0.01%
2019/01/02	0	0.00	2	19.95	19.85	-2	16,019	-0.01%
2018/12/28	8	20.01	5	19.95	19.80	3	16,284	0.02%
2018/12/27	5	20.36	0	0.00	20.20	5	16,852	0.03%
2018/12/26	0	0.00	0	20.00	19.90	0	16,926	0.00%
2018/12/24	2	20.55	0	0.00	20.55	2	17,093	0.01%
2018/12/22	10	20.55	1	20.60	20.60	9	17,189	0.05%
2018/12/21	14	20.41	4	20.50	20.95	10	17,410	0.06%
2018/12/20	2	20.63	0	0.00	20.60	2	17,722	0.01%
2018/12/19	4	21.32	0	0.00	21.30	4	17,714	0.02%
2018/12/18	1	20.75	0	0.00	21.05	1	17,683	0.01%
2018/12/17	0	0.00	5	21.35	21.05	-5	17,765	-0.03%
2018/12/14	0	0.00	1	21.80	21.50	-1	17,781	-0.01%
2018/12/13	16	21.97	25	22.05	21.95	-9	17,820	-0.05%
2018/12/12	0	0.00	4	21.58	21.60	-4	17,689	-0.02%
2018/12/11	12	21.25	8	21.55	21.10	4	17,662	0.02%
2018/12/10	1	20.70	0	0.00	20.65	1	17,651	0.01%
2018/12/07	2	21.15	8	21.14	21.20	-6	17,651	-0.03%
2018/12/06	1	21.60	9	20.91	20.35	-8	17,640	-0.05%
2018/12/05	3	21.80	1	21.65	21.80	2	17,458	0.01%
2018/12/04	38	22.52	7	22.31	22.40	31	17,852	0.17%
2018/12/03	23	21.84	60	21.70	22.30	-37	17,951	-0.21%
2018/11/30	6	20.32	1	20.25	20.40	5	17,427	0.03%
2018/11/29	4	20.29	5	20.40	20.00	-1	17,294	-0.01%
2018/11/28	9	20.13	9	20.16	20.35	0	17,213	0.00%
2018/11/27	0	0.00	2	19.45	19.85	-2	17,126	-0.01%
2018/11/26	0	0.00	2	19.33	19.20	-2	17,119	-0.01%
2018/11/23	9	19.03	9	19.50	19.05	0	17,118	0.00%
2018/11/22	16	19.90	64	20.00	19.45	-48	17,050	-0.28%
2018/11/21	6	19.43	16	19.49	19.55	-10	16,899	-0.06%
2018/11/20	2	19.75	1	19.65	19.65	1	16,952	0.01%
2018/11/19	14	20.23	8	20.54	20.10	6	17,034	0.04%
2018/11/16	3	19.20	0	0.00	19.20	3	16,955	0.02%
2018/11/15	3	19.55	9	19.57	19.55	-6	16,886	-0.04%
2018/11/14	30	18.85	1	19.00	19.10	29	16,986	0.17%
2018/11/13	1	18.00	3	18.52	18.70	-2	17,107	-0.01%
2018/11/12	3	18.18	5	18.48	18.60	-2	17,024	-0.01%
2018/11/09	22	18.25	12	18.27	18.30	10	16,951	0.06%
2018/11/08	4	19.41	5	19.25	19.00	-1	16,502	-0.01%
2018/11/07	12	19.00	5	19.07	18.85	7	16,287	0.04%
2018/11/06	24	18.99	13	19.06	18.75	11	16,284	0.07%
2018/11/05	7	20.25	5	20.55	19.90	2	15,950	0.01%
2018/11/02	10	21.03	5	21.03	21.30	5	15,614	0.03%
2018/11/01	3	19.65	11	20.39	20.30	-8	15,470	-0.05%
2018/10/31	0	0.00	6	19.75	19.80	-6	15,696	-0.04%
2018/10/30	1	19.05	3	19.23	19.15	-2	15,858	-0.01%
2018/10/29	0	0.00	1	18.70	18.95	-1	16,107	-0.01%
2018/10/25	8	18.40	7	18.43	18.25	1	16,927	0.01%
2018/10/24	1	20.00	5	19.82	19.75	-4	16,924	-0.02%
2018/10/23	19	20.23	0	0.00	20.10	19	16,963	0.11%
2018/10/22	0	0.00	4	20.68	20.80	-4	17,118	-0.02%
2018/10/19	37	20.44	1	20.45	20.45	36	17,055	0.21%
2018/10/18	9	20.97	1	20.95	20.95	8	17,019	0.05%
2018/10/17	50	20.83	0	0.00	20.35	50	16,837	0.30%
2018/10/16	16	21.24	2	21.20	21.20	14	16,856	0.08%
2018/10/15	11	20.06	2	20.75	20.75	9	16,972	0.05%
2018/10/12	8	20.00	0	0.00	20.10	8	16,971	0.05%
2018/10/11	0	0.00	10	19.55	19.35	-10	17,020	-0.06%
2018/10/09	11	21.61	2	21.80	21.50	9	17,107	0.05%
2018/10/08	4	21.75	0	0.00	21.65	4	17,213	0.02%
2018/10/05	40	21.50	25.1	21.36	21.40	15	17,064	0.09%
2018/10/04	3	23.55	6.1	23.60	23.45	-3.1	16,604	-0.02%
2018/10/03	2	23.75	4	24.25	23.70	-2	16,650	-0.01%
2018/10/02	1	24.50	7	24.31	24.50	-6	16,732	-0.04%
2018/10/01	1	24.30	4	24.31	24.40	-3	16,847	-0.02%
2018/09/28	4	24.45	0	0.00	24.10	4	16,892	0.02%
2018/09/27	23	25.00	13	24.67	24.65	10	16,787	0.06%
2018/09/26	4	24.50	0	0.00	24.55	4	16,534	0.02%
2018/09/25	18	24.96	13	24.98	24.70	5	16,640	0.03%
2018/09/21	0	0.00	5	24.23	24.10	-5	16,420	-0.03%
2018/09/19	15	24.03	7	24.23	23.65	8	16,559	0.05%
2018/09/18	5	24.40	2	24.50	23.95	3	16,537	0.02%
2018/09/17	33	24.51	27	24.45	24.80	6	16,679	0.04%
2018/09/14	26	24.41	0	0.00	24.60	26	16,705	0.16%
2018/09/13	3	23.45	0	0.00	23.55	3	16,891	0.02%
2018/09/12	14	23.20	3	23.28	23.10	11	17,158	0.06%
2018/09/11	4	23.74	1	23.80	23.85	3	17,449	0.02%
2018/09/10	18	23.59	26	23.70	23.30	-8	18,032	-0.04%
2018/09/07	23	26.30	1	25.80	25.85	22	19,104	0.12%
2018/09/06	2	28.07	70	28.05	28.00	-68	21,158	-0.32%
2018/09/05	6	27.95	4	28.04	27.85	2	22,206	0.01%
2018/09/04	2	27.90	0	0.00	27.90	2	22,719	0.01%
2018/09/03	3	28.72	0	0.00	28.55	3	22,715	0.01%
2018/08/31	7	29.31	0	0.00	29.40	7	22,722	0.03%
2018/08/30	1	29.15	0	0.00	29.10	1	22,854	0.00%
2018/08/29	0	0.00	1	29.00	29.10	-1	22,947	0.00%
2018/08/28	1	29.25	3	29.35	28.90	-2	23,098	-0.01%
2018/08/27	4	28.81	0	0.00	29.25	4	23,249	0.02%
2018/08/24	3	28.82	5	28.62	28.80	-2	23,183	-0.01%
2018/08/23	11	29.14	10	28.90	28.95	1	23,073	0.00%
2018/08/22	6	27.60	3	27.75	27.60	3	22,828	0.01%
2018/08/21	3	27.05	6	27.25	27.20	-3	22,932	-0.01%
2018/08/20	6	28.61	3	28.30	27.40	3	23,086	0.01%
2018/08/17	5	29.18	4	29.44	29.00	1	22,995	0.00%
2018/08/16	5	28.50	5	29.24	29.05	0	23,348	0.00%
2018/08/15	49	29.36	1	29.50	29.35	48	23,421	0.20%
2018/08/14	0	0.00	1	30.50	30.50	-1	23,514	0.00%
2018/08/10	4	31.53	20	31.40	31.10	-16	23,821	-0.07%
2018/08/09	5	31.48	10	31.61	31.50	-5	23,939	-0.02%
2018/08/08	2	31.95	1	31.95	31.90	1	24,118	0.00%
2018/08/07	25	32.18	10	32.19	32.00	15	24,418	0.06%
2018/08/06	10	32.54	38	32.92	33.00	-28	24,297	-0.12%
2018/08/03	8	32.52	1	32.00	32.00	7	24,510	0.03%
2018/08/02	40	32.43	22	32.07	32.20	18	24,651	0.07%
2018/08/01	11	31.74	38	31.79	32.20	-27	25,327	-0.11%
2018/07/31	20	30.57	11	30.65	30.40	9	25,290	0.04%
2018/07/30	3	30.60	12	31.08	30.40	-9	25,140	-0.04%
2018/07/27	28	30.61	47	30.87	30.90	-19	25,161	-0.08%
2018/07/26	11	30.07	13	30.16	30.25	-2	25,300	-0.01%
2018/07/25	1	29.40	4	29.73	30.00	-3	25,565	-0.01%
2018/07/24	6	29.18	3	29.28	29.35	3	25,400	0.01%
2018/07/23	9	29.26	6	29.07	29.05	3	25,313	0.01%
2018/07/20	8	30.56	11	30.61	30.25	-3	25,076	-0.01%
2018/07/18	7	29.79	58	29.92	30.10	-51	24,931	-0.20%
2018/07/17	41	29.45	9	29.16	29.10	32	24,825	0.13%
2018/07/16	52	30.41	2	30.40	30.00	50	24,839	0.20%
2018/07/13	4	31.25	11	31.00	31.00	-7	24,691	-0.03%
2018/07/12	0	0.00	6	30.88	31.00	-6	24,774	-0.02%
2018/07/11	6	30.78	6	30.74	30.75	0	24,952	0.00%
2018/07/10	4	30.56	31	30.51	30.35	-27	25,171	-0.11%
2018/07/09	19	30.70	21	30.77	31.15	-2	26,232	-0.01%
2018/07/06	5	30.98	10	30.74	30.80	-5	26,899	-0.02%
2018/07/05	27	31.30	2	31.65	30.65	25	26,945	0.09%
2018/07/04	9	31.81	0	0.00	31.95	9	26,993	0.03%
2018/07/03	5	33.21	7	32.99	32.50	-2	27,117	-0.01%
2018/07/02	2	32.75	14	32.64	32.55	-12	26,962	-0.04%
2018/06/29	3	32.07	14	32.08	32.35	-11	27,093	-0.04%
2018/06/28	34	32.31	5	32.32	31.65	29	27,009	0.11%
2018/06/27	13	32.57	3	32.15	32.30	10	26,950	0.04%
2018/06/26	46	32.10	5	32.30	32.55	41	26,929	0.15%
2018/06/25	15	33.20	12	33.00	33.00	3	26,886	0.01%
2018/06/22	22	33.64	16	33.45	33.15	6	26,980	0.02%
2018/06/21	27	34.80	1	35.40	34.60	26	26,896	0.10%
2018/06/20	25	35.09	47	35.04	35.60	-22	26,861	-0.08%
2018/06/19	40	36.07	18	36.06	34.90	22	26,765	0.08%
2018/06/15	103	38.35	39	38.03	37.70	64	26,255	0.24%	大買/
2018/06/14	37	37.79	87.3	38.35	38.90	-50.3	24,915	-0.20%
2018/06/13	34	35.25	28	35.20	35.40	6	22,937	0.03%
2018/06/12	2	33.95	20	34.38	33.80	-18	22,031	-0.08%
2018/06/11	27	32.99	4	32.90	32.75	23	21,673	0.11%
2018/06/08	7	34.10	16	33.49	33.40	-9	21,921	-0.04%
2018/06/07	8	34.30	2	33.65	33.65	6	22,377	0.03%
2018/06/06	6	34.63	1	34.30	34.55	5	22,251	0.02%
2018/06/05	2	34.60	0	0.00	34.15	2	22,400	0.01%
2018/06/04	0	0.00	30	34.70	34.90	-30	22,455	-0.13%
2018/05/31	1	34.20	7	34.08	33.60	-6	22,802	-0.03%
2018/05/30	7	33.79	6	33.73	33.55	1	23,288	0.00%
2018/05/29	12	34.80	4	34.83	34.50	8	23,391	0.03%
2018/05/28	39	35.08	23	35.10	34.95	16	23,570	0.07%
2018/05/25	2	34.25	0	0.00	34.20	2	23,415	0.01%
2018/05/24	5	34.25	8	33.86	34.45	-3	23,628	-0.01%
2018/05/23	1	33.60	0	0.00	33.15	1	23,605	0.00%
2018/05/22	1	33.25	10	33.85	33.40	-9	23,453	-0.04%
2018/05/21	6	33.41	14	33.26	33.80	-8	23,377	-0.03%
2018/05/18	10	33.07	1	32.95	32.70	9	23,167	0.04%
2018/05/17	13	33.22	11	33.29	33.30	2	23,090	0.01%
2018/05/16	6	33.23	11	33.24	33.10	-5	23,046	-0.02%
2018/05/15	23	34.45	8	34.46	33.80	15	22,957	0.07%
2018/05/14	17	34.31	5	34.44	34.15	12	23,036	0.05%
2018/05/11	22	34.57	21	34.80	34.10	1	23,132	0.00%
2018/05/10	24	34.01	15	33.92	33.80	9	22,666	0.04%
2018/05/09	32	33.62	26	33.53	33.20	6	22,350	0.03%
2018/05/08	3	32.55	7	32.88	32.80	-4	21,464	-0.02%
2018/05/07	0	0.00	1	31.00	30.95	-1	21,176	0.00%
2018/05/04	1	31.40	1	31.70	30.95	0	21,506	0.00%
2018/05/03	4	31.81	1	31.65	31.75	3	22,074	0.01%
2018/05/02	13	31.29	8	31.14	31.35	5	21,805	0.02%
2018/04/30	6	29.60	2	29.85	29.75	4	21,501	0.02%
2018/04/27	6	29.38	0	0.00	29.30	6	21,559	0.03%
2018/04/26	0	0.00	1	30.00	29.00	-1	21,626	0.00%
2018/04/25	0	0.00	1	30.10	30.10	-1	21,588	0.00%
2018/04/24	2	29.95	0	0.00	30.00	2	21,592	0.01%
2018/04/23	6	31.55	10	31.65	31.00	-4	21,465	-0.02%
2018/04/20	7	32.46	6	32.33	32.10	1	21,387	0.00%
2018/04/19	11	31.85	2	31.80	31.70	9	21,201	0.04%
2018/04/18	2	32.05	0	0.00	31.70	2	21,291	0.01%
2018/04/17	1	31.80	17	32.15	31.45	-16	21,209	-0.08%
2018/04/16	18	32.72	5	32.83	32.65	13	21,189	0.06%
2018/04/13	39.1	32.92	43	32.88	33.05	-4	21,166	-0.02%
2018/04/12	2	30.00	38	30.86	31.35	-36	20,249	-0.18%
2018/04/11	19	29.38	5	28.81	28.50	14	19,771	0.07%
2018/04/10	1	29.45	1	29.40	29.40	0	19,800	0.00%
2018/04/09	7	29.31	1	29.35	29.00	6	19,934	0.03%
2018/04/02	12	30.64	18	30.61	30.45	-6	20,214	-0.03%
2018/03/31	1	29.80	1	29.90	30.05	0	20,072	0.00%
2018/03/30	10	29.98	0	0.00	29.50	10	20,210	0.05%
2018/03/28	5	30.06	0	0.00	29.90	5	20,561	0.02%
2018/03/27	22	31.39	25	31.10	30.95	-3	20,417	-0.01%
2018/03/26	20	30.12	1	29.95	30.65	19	20,355	0.09%
2018/03/23	42	30.93	31	30.57	30.50	11	20,233	0.05%
2018/03/22	7	32.02	89	31.91	32.00	-82	19,980	-0.41%
2018/03/21	31	31.61	4	31.26	31.55	27	19,663	0.14%
2018/03/20	72	30.61	20	30.75	30.60	52	19,418	0.27%
2018/03/19	6	31.33	100	31.24	31.10	-94	19,183	-0.49%
2018/03/16	7	32.61	0	0.00	32.15	7	18,762	0.04%
2018/03/15	11.1	32.82	2	32.65	32.60	9.1	18,777	0.05%
2018/03/14	24	33.47	61	33.54	33.20	-37	18,836	-0.20%
2018/03/13	80	33.34	16	33.01	32.95	64	18,651	0.34%
2018/03/12	6	32.35	6	32.28	32.25	0	18,307	0.00%
2018/03/09	5	32.34	0	0.00	31.90	5	18,457	0.03%
2018/03/08	5	32.35	0	0.00	32.25	5	18,686	0.03%
2018/03/07	14	32.69	0	0.00	31.85	14	18,602	0.08%
2018/03/06	6	33.21	0	0.00	32.80	6	18,614	0.03%
2018/03/05	121	33.99	30	34.10	33.10	91	18,739	0.49%	大買/
2018/03/02	30	33.97	22	33.38	34.70	8	18,481	0.04%
2018/03/01	43	34.00	45	34.55	33.85	-2	18,503	-0.01%
2018/02/27	5	35.20	3	34.97	34.00	2	18,561	0.01%
2018/02/26	25	35.15	22	35.18	34.80	3	19,253	0.02%
2018/02/23	1	34.85	68	34.96	35.85	-67	19,068	-0.35%
2018/02/22	21	33.28	0	0.00	33.30	21	19,016	0.11%
2018/02/21	22	34.17	3	34.00	33.80	19	19,254	0.10%
2018/02/12	0	0.00	1	33.20	33.05	-1	19,375	-0.01%
2018/02/09	6	32.52	16.1	32.92	33.35	-10.1	19,537	-0.05%
2018/02/08	1	35.10	3	34.40	34.30	-2	19,637	-0.01%
2018/02/07	37	35.75	3	35.80	34.95	34	19,961	0.17%
2018/02/06	26	35.86	14	34.89	34.65	12	20,642	0.06%
2018/02/05	61.1	35.41	46	36.66	37.20	15.1	20,457	0.07%
2018/02/02	59	36.21	77	36.01	35.85	-18	20,599	-0.09%
2018/02/01	4	36.39	1	36.75	35.65	3	21,815	0.01%
2018/01/31	18	36.04	21	36.18	36.20	-3	22,319	-0.01%
2018/01/30	12	36.95	13	36.62	37.15	-1	22,530	0.00%
2018/01/29	8	36.21	7	36.28	36.45	1	23,005	0.00%
2018/01/26	45	35.51	22	35.04	34.90	23	23,509	0.10%
2018/01/25	3	38.25	11	38.36	38.00	-8	22,966	-0.03%
2018/01/23	6	38.78	2	39.10	38.50	4	23,505	0.02%
2018/01/22	1	38.75	4.1	38.93	39.15	-3.1	23,584	-0.01%
2018/01/19	7	38.64	9	38.54	38.75	-2	23,547	-0.01%
2018/01/18	8	38.54	49	38.42	38.30	-41	23,471	-0.17%
2018/01/17	0	0.00	28	38.65	38.70	-28	23,421	-0.12%
2018/01/16	1	39.20	2	38.60	39.20	-1	23,463	0.00%
2018/01/15	5	38.96	0	0.00	38.90	5	23,448	0.02%
2018/01/12	12	38.95	25	39.43	39.60	-13	23,531	-0.06%
2018/01/11	12	38.38	6	38.12	38.20	6	23,511	0.03%
2018/01/10	23	38.42	13	38.22	38.00	10	23,773	0.04%
2018/01/09	66	39.99	3	40.23	39.65	63	23,536	0.27%
2018/01/08	45	41.77	2	42.05	41.80	43	23,289	0.18%
2018/01/05	13	41.32	7	41.11	40.80	6	22,986	0.03%
2018/01/04	3	39.78	1	40.05	40.00	2	22,763	0.01%
2018/01/03	4	39.96	0	0.00	39.00	4	22,867	0.02%
2018/01/02	38	39.67	35	39.70	40.00	3	22,745	0.01%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

高橋-龍潭券商分點個股進出
高橋-龍潭券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

高橋-龍潭 券商分點個股進出 高橋-龍潭 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

高橋-龍潭券商分點個股進出
高橋-龍潭券商分點全部個股操作績效/獲利分析