華通 (2313)-安泰-大發券商分點個股進出

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
72.5
漲跌
▼6.3
漲幅
-7.99%
成交量
64,304張
產業
上市電子零組件類股▼1.48%
1847人加入追蹤

立即追蹤
本地時間:14:30

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－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發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
2024/05/10	33	72.50	2	72.50	72.50	31	29,802	0.10%
2024/05/09	0	0.00	5	79.86	78.80	-5	28,883	-0.02%
2024/05/06	0	0.00	1	77.30	77.00	-1	28,872	0.00%
2024/05/03	0	0.00	6	80.00	78.00	-6	28,843	-0.02%
2024/04/29	2	77.10	1	77.70	77.80	1	29,672	0.00%
2024/04/26	1	77.90	0	0.00	77.60	1	29,786	0.00%
2024/04/25	1	73.80	3	75.43	75.00	-2	29,631	-0.01%
2024/04/24	2	73.70	6	74.20	74.30	-4	29,751	-0.01%
2024/04/23	1	73.60	0	0.00	72.90	1	29,834	0.00%
2024/04/22	1	75.30	1	75.80	73.80	0	29,948	0.00%
2024/04/19	8	76.25	7	75.97	76.10	1	29,858	0.00%
2024/04/18	0	0.00	2	78.40	77.50	-2	29,762	-0.01%
2024/04/17	0	0.00	1	78.30	78.00	-1	29,828	0.00%
2024/04/16	3	77.10	1	77.00	76.60	2	29,938	0.01%
2024/04/15	6	79.87	0	0.00	79.70	6	29,832	0.02%
2024/04/12	2	82.45	10	82.00	81.90	-8	29,842	-0.03%
2024/04/11	7	80.39	0	0.00	80.20	7	29,737	0.02%
2024/04/10	4	82.45	0	0.00	81.80	4	29,707	0.01%
2024/04/09	2	82.20	4	82.30	81.40	-2	29,710	-0.01%
2024/04/08	12	84.41	6	82.02	83.50	6	29,554	0.02%
2024/04/02	1	80.60	1	81.00	80.20	0	29,292	0.00%
2024/04/01	1	80.00	20	79.40	79.20	-19	29,279	-0.06%
2024/03/29	3	81.00	0	0.00	80.40	3	29,170	0.01%
2024/03/28	1	79.50	2	78.95	78.20	-1	29,054	0.00%
2024/03/27	2	77.15	2	78.05	77.70	0	29,268	0.00%
2024/03/26	2	77.85	1	76.50	75.90	1	29,380	0.00%
2024/03/25	1	80.00	1	81.30	80.00	0	29,320	0.00%
2024/03/22	0	0.00	1	79.60	79.50	-1	29,473	0.00%
2024/03/21	1	80.30	0	0.00	79.40	1	29,535	0.00%
2024/03/20	2	79.60	6	79.20	78.40	-4	29,906	-0.01%
2024/03/19	6	81.63	0	0.00	81.00	6	31,496	0.02%
2024/03/18	1	79.00	6	80.48	82.10	-5	32,411	-0.02%
2024/03/15	0	0.00	5	77.70	77.70	-5	32,922	-0.02%
2024/03/14	4	79.48	1	79.80	78.70	3	32,926	0.01%
2024/03/13	17	82.26	2	82.40	81.20	15	32,844	0.05%
2024/03/12	21	83.77	19	84.58	82.40	2	32,839	0.01%
2024/03/11	2	79.65	12	79.90	82.00	-10	31,964	-0.03%
2024/03/08	4	76.38	4	76.73	75.60	0	30,884	0.00%
2024/03/07	21	77.83	4	78.13	76.20	17	31,035	0.05%
2024/03/06	4	77.35	6.1	78.11	77.60	-2.1	30,914	-0.01%
2024/03/05	4	76.55	4	76.95	76.40	0	31,431	0.00%
2024/03/04	21	76.90	8	76.74	77.00	13	32,972	0.04%
2024/03/01	2	75.15	62	74.41	74.30	-60	34,387	-0.17%
2024/02/29	2	74.95	2	76.05	76.10	0	35,913	0.00%
2024/02/27	5	75.54	4	75.13	75.40	1	37,024	0.00%
2024/02/26	17	78.08	13	77.39	77.20	4	37,017	0.01%
2024/02/23	9	79.36	13	78.63	78.40	-4	37,294	-0.01%
2024/02/22	4	76.95	24	77.68	80.10	-20	37,042	-0.05%
2024/02/21	5	71.34	0	0.00	72.90	5	36,963	0.01%
2024/02/20	2	73.40	6	72.90	72.70	-4	37,178	-0.01%
2024/02/19	2	71.40	0	0.00	71.00	2	37,102	0.01%
2024/02/16	12	71.50	14	72.06	72.00	-2	37,364	-0.01%
2024/02/15	11	71.77	8	72.51	71.00	3	37,615	0.01%
2024/02/05	4.1	71.56	7	71.79	71.60	-3	38,983	-0.01%
2024/02/02	3	70.47	2	71.50	70.20	1	40,232	0.00%
2024/02/01	2	69.80	0	0.00	70.00	2	40,191	0.00%
2024/01/31	4	70.35	0	0.00	69.50	4	40,454	0.01%
2024/01/30	3	70.90	0	0.00	70.50	3	40,550	0.01%
2024/01/29	1	69.40	11	70.51	71.00	-10	40,656	-0.02%
2024/01/26	2	68.85	0	0.00	69.00	2	40,985	0.00%
2024/01/25	8	69.85	7	70.69	69.80	1	41,188	0.00%
2024/01/24	15	70.83	9	70.99	70.40	6	40,982	0.01%
2024/01/23	1	69.80	10	69.54	69.70	-9	40,968	-0.02%
2024/01/22	1	67.10	0	0.00	66.90	1	40,683	0.00%
2024/01/19	5	67.20	0	0.00	67.40	5	40,499	0.01%
2024/01/18	7	65.71	5	67.02	65.50	2	40,505	0.00%
2024/01/17	13	68.22	0	0.00	68.00	13	40,429	0.03%
2024/01/16	0	0.00	8	69.39	69.50	-8	40,321	-0.02%
2024/01/15	1	67.40	3	67.53	67.90	-2	40,266	0.00%
2024/01/12	1	67.00	0	0.00	66.40	1	40,339	0.00%
2024/01/11	1	67.20	10	67.92	67.30	-9	40,304	-0.02%
2024/01/10	2	67.30	1	68.00	68.00	1	40,527	0.00%
2024/01/09	9	69.58	2	69.25	67.90	7	41,032	0.02%
2024/01/08	22	68.42	5	68.74	69.00	17	41,031	0.04%
2024/01/05	0	0.00	2	69.50	69.20	-2	41,117	0.00%
2024/01/04	3	69.63	0	0.00	69.00	3	41,422	0.01%
2024/01/03	2	68.70	1	68.80	69.00	1	41,492	0.00%
2024/01/02	2	70.00	1	69.20	69.20	1	41,369	0.00%
2023/12/29	1	70.00	3	70.23	70.70	-2	41,584	0.00%
2023/12/28	15	71.28	0	0.00	70.80	15	41,629	0.04%
2023/12/27	13	72.23	3	73.00	72.80	10	41,882	0.02%
2023/12/26	2	71.80	2	72.70	72.50	0	42,037	0.00%
2023/12/25	1	71.50	3	71.70	71.50	-2	42,320	0.00%
2023/12/21	5	72.64	6	73.68	73.30	-1	42,481	0.00%
2023/12/20	1	72.40	7	72.17	72.00	-6	42,524	-0.01%
2023/12/19	9	70.88	1	70.70	70.90	8	42,868	0.02%
2023/12/18	8	72.38	1	71.60	71.60	7	43,549	0.02%
2023/12/15	2	73.40	0	0.00	72.90	2	44,545	0.00%
2023/12/14	26	75.21	7	75.41	74.50	19	46,545	0.04%
2023/12/13	7	73.91	12	72.83	74.40	-5	46,806	-0.01%
2023/12/12	7	71.03	13	71.95	70.90	-6	47,561	-0.01%
2023/12/11	10	69.95	1	69.00	69.00	9	47,292	0.02%
2023/12/08	7	69.67	2	70.30	69.00	5	47,602	0.01%
2023/12/07	6	69.82	4	69.48	69.20	2	48,515	0.00%
2023/12/06	3	71.13	0	0.00	71.10	3	48,288	0.01%
2023/12/05	1	71.50	0	0.00	71.90	1	48,248	0.00%
2023/12/04	12.2	73.04	18	73.46	72.90	-5.8	48,965	-0.01%
2023/12/01	2	71.90	2	72.30	72.10	0	50,497	0.00%
2023/11/30	7	73.56	3	73.33	73.30	4	49,705	0.01%
2023/11/29	16	74.33	15	74.91	74.80	1	48,693	0.00%
2023/11/28	9	73.06	11.1	72.34	74.20	-2.1	46,827	0.00%
2023/11/27	12	69.98	16	69.69	69.70	-4	44,777	-0.01%
2023/11/24	11	65.26	14	66.81	67.60	-3	42,790	-0.01%
2023/11/22	1	65.30	3	64.43	64.70	-2	40,597	0.00%
2023/11/21	9	65.59	9	65.40	64.50	0	39,860	0.00%
2023/11/20	12	61.98	6	60.53	63.00	6	38,050	0.02%
2023/11/17	0	0.00	10	58.58	59.00	-10	36,572	-0.03%
2023/11/16	2	56.85	23	56.90	57.20	-21	36,094	-0.06%
2023/11/15	6	57.23	10	57.51	57.10	-4	35,884	-0.01%
2023/11/14	5	58.10	3	58.07	57.70	2	35,570	0.01%
2023/11/13	14	58.74	22	59.39	59.10	-8	35,109	-0.02%
2023/11/10	11	57.37	23	56.88	57.20	-12	33,434	-0.04%
2023/11/09	16	54.83	13	55.03	54.80	3	31,750	0.01%
2023/11/08	9	54.96	53	55.04	54.90	-44	31,548	-0.14%
2023/11/07	10	54.39	1	54.60	54.40	9	31,258	0.03%
2023/11/06	5	54.04	1	55.40	53.90	4	31,127	0.01%
2023/11/03	10	54.31	17	54.98	54.40	-7	30,839	-0.02%
2023/11/02	2	54.15	6	54.02	54.10	-4	30,609	-0.01%
2023/11/01	3	53.13	0	0.00	52.70	3	30,568	0.01%
2023/10/31	14	53.88	6	54.17	52.80	8	30,502	0.03%
2023/10/30	5	53.40	9	53.40	53.50	-4	30,046	-0.01%
2023/10/26	10	52.67	0	0.00	52.20	10	30,052	0.03%
2023/10/25	10	53.70	19	53.83	53.70	-9	29,867	-0.03%
2023/10/24	8	52.86	7	53.10	52.90	1	29,717	0.00%
2023/10/23	8	52.24	15	52.91	52.70	-7	29,641	-0.02%
2023/10/20	1	51.30	2	52.10	52.10	-1	29,565	0.00%
2023/10/19	0	0.00	3	51.97	52.30	-3	29,457	-0.01%
2023/10/18	13	52.58	0	0.00	52.10	13	29,411	0.04%
2023/10/17	11	54.43	7	54.97	53.90	4	29,148	0.01%
2023/10/16	4	53.50	10	52.30	53.30	-6	28,656	-0.02%
2023/10/13	2	52.85	2	53.45	53.20	0	28,854	0.00%
2023/10/12	13	54.01	7	53.99	54.20	6	29,327	0.02%
2023/10/11	0	0.00	13	52.86	52.20	-13	28,844	-0.05%
2023/10/06	1	52.20	0	0.00	51.80	1	28,703	0.00%
2023/10/05	6	53.17	6	53.52	52.60	0	28,592	0.00%
2023/10/04	4	51.35	0	0.00	52.10	4	28,224	0.01%
2023/10/03	12	52.01	0	0.00	52.00	12	28,024	0.04%
2023/10/02	1	53.70	1	54.30	54.30	0	27,611	0.00%
2023/09/28	0	0.00	3	53.03	53.00	-3	27,410	-0.01%
2023/09/27	2	53.90	2	53.70	53.80	0	27,321	0.00%
2023/09/26	6	55.02	3	55.13	54.30	3	26,988	0.01%
2023/09/25	8	54.85	2	55.25	54.70	6	26,553	0.02%
2023/09/22	19	55.35	71	54.80	55.60	-52	26,212	-0.20%
2023/09/21	0	0.00	3	55.83	55.50	-3	25,657	-0.01%
2023/09/20	85	58.51	27	57.58	56.60	58	24,776	0.23%
2023/09/19	36	59.41	26	58.93	56.90	10	23,512	0.04%
2023/09/18	6	57.32	33	57.10	57.60	-27	20,843	-0.13%
2023/09/15	33	54.75	35	53.63	54.40	-2	18,459	-0.01%
2023/09/14	1	50.90	2	51.00	50.80	-1	16,435	-0.01%
2023/09/13	10	50.20	0	0.00	50.40	10	15,673	0.06%
2023/09/12	6	51.20	134	49.48	50.80	-128	15,093	-0.85%	大賣/鉅額交易
2023/09/11	7	48.36	2	48.20	48.20	5	13,942	0.04%
2023/09/08	15	49.17	0	0.00	48.85	15	13,491	0.11%
2023/09/07	24	49.07	4	49.33	48.80	20	13,015	0.15%
2023/09/06	2	49.90	103	50.38	50.40	-101	11,877	-0.85%	大賣/鉅額交易
2023/09/05	0	0.00	2	45.90	46.10	-2	9,507	-0.02%
2023/08/31	1	46.20	1	45.65	45.30	0	9,583	0.00%
2023/08/30	1	45.05	2	44.90	44.95	-1	9,402	-0.01%
2023/08/25	0	0.00	1	43.75	43.50	-1	9,605	-0.01%
2023/08/24	0	0.00	3	43.92	43.70	-3	9,731	-0.03%
2023/08/23	1	43.45	0	0.00	43.45	1	9,875	0.01%
2023/08/22	0	0.00	2	42.80	42.75	-2	10,159	-0.02%
2023/08/21	1	42.55	0	0.00	42.50	1	10,296	0.01%
2023/08/18	4	42.98	1	42.50	42.55	3	10,314	0.03%
2023/08/17	1	43.60	6	43.75	43.75	-5	10,360	-0.05%
2023/08/16	1	43.40	0	0.00	43.50	1	10,462	0.01%
2023/08/14	2	43.65	5	43.70	43.60	-3	10,661	-0.03%
2023/08/11	6	44.84	1	44.60	44.70	5	10,691	0.05%
2023/08/08	2	47.13	0	0.00	45.90	2	10,711	0.02%
2023/08/07	0	0.00	8	46.38	46.45	-8	10,484	-0.08%
2023/08/04	1	44.35	0	0.00	44.40	1	10,243	0.01%
2023/08/02	1	45.20	0	0.00	44.70	1	10,258	0.01%
2023/08/01	1	44.90	0	0.00	45.00	1	10,265	0.01%
2023/07/31	1	45.70	1	46.00	45.50	0	10,246	0.00%
2023/07/27	2	44.75	1	45.15	45.05	1	10,160	0.01%
2023/07/25	0	0.00	4	46.00	45.95	-4	10,081	-0.04%
2023/07/24	6	44.76	0	0.00	44.65	6	10,070	0.06%
2023/07/21	1	44.80	0	0.00	45.00	1	10,087	0.01%
2023/07/20	5	45.15	20	45.35	45.45	-15	10,106	-0.15%
2023/07/19	0	0.00	6	46.74	45.70	-6	10,253	-0.06%
2023/07/18	1	47.00	3	47.90	48.10	-2	10,109	-0.02%
2023/07/17	10	48.25	17	46.94	48.50	-7	9,815	-0.07%
2023/07/12	0	0.00	1	45.75	45.75	-1	9,272	-0.01%
2023/07/11	3	45.50	0	0.00	45.60	3	9,261	0.03%
2023/07/06	6	46.00	7.1	46.05	45.50	-1.1	9,681	-0.01%
2023/07/05	1	46.00	0	0.00	46.10	1	9,675	0.01%
2023/07/04	1	44.95	0	0.00	44.95	1	9,335	0.01%
2023/07/03	0	0.00	3	45.00	44.90	-3	9,327	-0.03%
2023/06/30	0	0.00	3	44.60	44.40	-3	9,374	-0.03%
2023/06/29	1	44.80	1	44.75	44.80	0	9,460	0.00%
2023/06/28	1	44.25	69	44.30	44.85	-68	9,328	-0.73%
2023/06/27	1	44.00	15	44.27	44.10	-14	9,185	-0.15%
2023/06/26	0	0.00	1	43.75	43.75	-1	9,152	-0.01%
2023/06/15	1	43.30	0	0.00	43.40	1	9,480	0.01%
2023/06/14	10	43.90	0	0.00	43.65	10	9,525	0.10%
2023/06/13	1	43.30	3	43.60	43.80	-2	9,712	-0.02%
2023/06/09	1	44.25	3	44.37	44.20	-2	9,784	-0.02%
2023/06/08	0	0.00	1	44.20	44.05	-1	9,938	-0.01%
2023/06/07	4	44.08	0	0.00	44.10	4	10,081	0.04%
2023/06/06	0.1	44.45	5	44.62	44.50	-4.9	10,034	-0.05%
2023/06/05	1	44.20	2	44.25	44.10	-1	10,009	-0.01%
2023/06/02	5	44.63	2	44.68	44.35	3	10,128	0.03%
2023/06/01	0	0.00	2	44.25	44.45	-2	10,087	-0.02%
2023/05/31	1	43.85	3	44.10	44.10	-2	10,077	-0.02%
2023/05/30	2	43.80	1	44.15	44.10	1	10,040	0.01%
2023/05/29	1	44.40	2	44.50	44.30	-1	9,999	-0.01%
2023/05/26	92	43.84	15	44.19	44.25	77	9,907	0.78%
2023/05/25	0	0.00	1	43.25	43.35	-1	9,676	-0.01%
2023/05/24	0	0.00	2	42.45	42.60	-2	9,602	-0.02%
2023/05/22	2	42.78	0	0.00	42.75	2	9,467	0.02%
2023/05/19	3	42.97	4	42.79	43.50	-1	9,372	-0.01%
2023/05/17	3	41.82	0	0.00	41.70	3	9,228	0.03%
2023/05/10	1	43.15	0	0.00	43.20	1	8,994	0.01%
2023/05/09	1	43.60	1	43.85	43.75	0	9,083	0.00%
2023/05/08	0	0.00	8	43.61	43.75	-8	9,201	-0.09%
2023/05/05	2	43.13	3	43.25	43.15	-1	9,264	-0.01%
2023/05/03	2	43.15	1	43.30	43.25	1	9,619	0.01%
2023/05/02	1	43.40	1	43.30	43.30	0	9,763	0.00%
2023/04/28	0	0.00	2	43.05	43.10	-2	9,993	-0.02%
2023/04/27	13	43.12	4	42.96	43.10	9	9,991	0.09%
2023/04/26	1	41.90	1	42.00	42.30	0	9,950	0.00%
2023/04/25	3	41.80	1	42.05	41.55	2	9,987	0.02%
2023/04/24	54	42.18	0	0.00	41.75	54	10,012	0.54%
2023/04/20	1	43.45	1	43.70	43.70	0	10,046	0.00%
2023/04/19	5	44.06	0	0.00	43.80	5	10,141	0.05%
2023/04/18	52	44.62	1	44.90	44.60	51	10,097	0.51%
2023/04/17	1	44.50	2	44.43	44.55	-1	10,034	-0.01%
2023/04/13	8	43.94	1	43.95	44.00	7	9,974	0.07%
2023/04/12	6	46.36	0	0.00	46.35	6	9,686	0.06%
2023/04/11	1	46.90	10	46.90	46.85	-9	9,416	-0.10%
2023/04/07	0	0.00	2	46.50	46.40	-2	9,218	-0.02%
2023/04/06	1	46.00	1	46.10	46.20	0	9,176	0.00%
2023/03/31	11	46.54	4	46.68	46.35	7	9,230	0.08%
2023/03/30	1	46.40	5	46.37	46.30	-4	9,245	-0.04%
2023/03/29	0	0.00	1	45.90	45.80	-1	9,134	-0.01%
2023/03/28	4	45.55	0	0.00	45.55	4	9,237	0.04%
2023/03/27	1	45.80	12	45.93	45.95	-11	9,255	-0.12%
2023/03/24	2	45.43	5	45.19	45.65	-3	9,358	-0.03%
2023/03/23	1	44.65	16	44.65	44.70	-15	9,205	-0.16%
2023/03/22	0	0.00	2	45.15	45.10	-2	9,177	-0.02%
2023/03/21	8	44.84	7	44.61	44.90	1	9,177	0.01%
2023/03/20	1	43.75	4	44.23	44.30	-3	9,303	-0.03%
2023/03/17	5	43.33	1	43.45	43.30	4	9,522	0.04%
2023/03/16	11	43.60	10	43.05	43.10	1	9,527	0.01%
2023/03/15	3	44.32	0	0.00	44.20	3	9,696	0.03%
2023/03/14	7	44.59	0	0.00	44.50	7	9,815	0.07%
2023/03/13	12	44.72	13	45.48	45.15	-1	9,884	-0.01%
2023/03/10	13	45.75	2	45.30	45.25	11	10,005	0.11%
2023/03/09	3	46.50	0	0.00	46.50	3	10,078	0.03%
2023/03/08	0	0.00	3	46.95	47.00	-3	10,252	-0.03%
2023/03/07	0	0.00	13	47.05	46.90	-13	10,272	-0.13%
2023/03/06	3	46.13	5	46.42	46.10	-2	10,195	-0.02%
2023/03/03	2	46.83	8	46.75	46.75	-6	10,145	-0.06%
2023/03/02	4	46.35	3	46.37	46.45	1	10,170	0.01%
2023/03/01	2	45.05	2	46.00	46.00	0	10,181	0.00%
2023/02/24	1	45.65	1	45.65	45.60	0	10,192	0.00%
2023/02/23	1	45.95	0	0.00	45.90	1	10,187	0.01%
2023/02/22	6	45.51	6	45.72	45.95	0	10,395	0.00%
2023/02/21	7	46.50	24	46.50	46.20	-17	10,715	-0.16%
2023/02/20	3	46.80	4	46.74	46.65	-1	10,972	-0.01%
2023/02/17	8	46.54	2	46.55	46.60	6	11,200	0.05%
2023/02/15	0	0.00	0.2	45.85	45.80	-0.2	12,011	0.00%
2023/02/14	0	0.00	1	45.90	45.85	-1	12,177	-0.01%
2023/02/13	3	45.50	3	45.50	45.40	0	12,395	0.00%
2023/02/10	5	45.55	4	45.70	45.70	1	12,674	0.01%
2023/02/09	3	46.40	3	46.40	45.70	0	12,975	0.00%
2023/02/08	2	46.30	2	46.05	46.30	0	13,052	0.00%
2023/02/07	1	45.75	0	0.00	45.70	1	13,138	0.01%
2023/02/06	5	46.02	3	46.10	46.30	2	13,099	0.02%
2023/02/03	2	46.90	13	46.82	46.75	-11	13,014	-0.08%
2023/02/02	7	46.76	14	46.87	46.75	-7	13,041	-0.05%
2023/02/01	12	46.11	15	46.29	46.55	-3	12,888	-0.02%
2023/01/31	32	45.63	0	0.00	45.55	32	12,883	0.25%
2023/01/30	0	0.00	4	45.19	45.10	-4	12,927	-0.03%
2023/01/17	1	44.15	0	0.00	44.25	1	12,752	0.01%
2023/01/16	0	0.00	5	43.91	44.00	-5	12,837	-0.04%
2023/01/13	7	43.99	0	0.00	43.50	7	12,890	0.05%
2023/01/12	0	0.00	1	44.15	44.10	-1	12,946	-0.01%
2023/01/11	9	43.96	0	0.00	44.00	9	12,957	0.07%
2023/01/10	1	44.35	0	0.00	44.70	1	12,793	0.01%
2023/01/09	5	44.73	5	44.98	45.10	0	12,780	0.00%
2023/01/06	9	44.05	2	44.10	44.30	7	12,731	0.05%
2023/01/05	3	44.97	0	0.00	44.70	3	12,835	0.02%
2023/01/04	0	0.00	4	45.50	45.35	-4	12,913	-0.03%
2023/01/03	1	45.30	0	0.00	45.55	1	13,039	0.01%
2022/12/30	1	44.75	0	0.00	44.50	1	13,197	0.01%
2022/12/29	1	45.00	0	0.00	45.00	1	13,400	0.01%
2022/12/28	3	45.37	0	0.00	44.80	3	13,534	0.02%
2022/12/26	0	0.00	1	46.20	46.10	-1	13,538	-0.01%
2022/12/22	1	47.00	0	0.00	46.45	1	13,669	0.01%
2022/12/21	1.2	46.95	0	0.00	46.65	1.2	13,819	0.01%
2022/12/20	12	47.60	0	0.00	46.60	12	13,914	0.09%
2022/12/19	0	0.00	6	48.35	47.95	-6	13,947	-0.04%
2022/12/16	8	48.88	2	48.85	48.90	6	14,020	0.04%
2022/12/15	2	48.00	0	0.00	48.50	2	13,975	0.01%
2022/12/14	2	47.90	0	0.00	47.80	2	14,194	0.01%
2022/12/13	1	48.00	0	0.00	47.75	1	14,220	0.01%
2022/12/12	3	48.00	0	0.00	48.05	3	14,278	0.02%
2022/12/09	1	49.50	6	48.98	48.80	-5	14,409	-0.03%
2022/12/08	5	49.05	1	49.60	49.40	4	14,403	0.03%
2022/12/07	20	50.54	5	50.59	49.10	15	14,834	0.10%
2022/12/06	3	51.30	2	51.20	51.10	1	14,662	0.01%
2022/12/02	8	50.78	3	51.17	51.10	5	14,565	0.03%
2022/12/01	4	50.25	7	50.43	50.10	-3	14,398	-0.02%
2022/11/28	0	0.00	2	48.55	48.50	-2	14,753	-0.01%
2022/11/25	2	48.15	0	0.00	48.05	2	14,962	0.01%
2022/11/24	1	48.40	0	0.00	48.35	1	15,216	0.01%
2022/11/21	0	0.00	1	48.30	48.20	-1	16,747	-0.01%
2022/11/18	0	0.00	3	48.98	48.40	-3	16,831	-0.02%
2022/11/17	3	48.93	11	48.46	49.00	-8	16,712	-0.05%
2022/11/16	13	47.95	10	48.12	48.15	3	16,425	0.02%
2022/11/15	0	0.00	6	47.89	48.00	-6	16,220	-0.04%
2022/11/14	2	47.30	0	0.00	47.40	2	16,185	0.01%
2022/11/11	4	48.20	8	48.41	47.95	-4	16,145	-0.02%
2022/11/10	2	46.33	10	46.30	46.20	-8	16,227	-0.05%
2022/11/09	1	46.40	1	46.05	46.05	0	16,358	0.00%
2022/11/08	1	46.05	3	45.83	45.10	-2	16,292	-0.01%
2022/11/07	8	44.99	0	0.00	44.80	8	16,260	0.05%
2022/11/04	2	45.68	1	45.80	46.00	1	16,184	0.01%
2022/11/03	2	44.90	2	45.23	46.15	0	16,373	0.00%
2022/11/02	1	44.35	4	44.70	44.95	-3	16,566	-0.02%
2022/11/01	2	43.83	2	43.70	44.40	0	17,113	0.00%
2022/10/31	3	43.23	4	43.14	43.70	-1	17,771	-0.01%
2022/10/28	1	42.50	1	42.50	42.10	0	17,980	0.00%
2022/10/27	4	42.43	5	42.27	42.85	-1	18,148	-0.01%
2022/10/26	7	42.39	1	43.35	41.35	6	18,045	0.03%
2022/10/25	2	43.90	2	43.73	43.15	0	17,911	0.00%
2022/10/24	2	44.03	2	44.40	43.80	0	17,985	0.00%
2022/10/21	4	43.69	3	43.87	43.25	1	17,961	0.01%
2022/10/20	3	43.55	2	43.55	43.50	1	17,999	0.01%
2022/10/19	1	44.90	1	45.50	44.15	0	17,937	0.00%
2022/10/18	1	45.40	1	45.40	45.35	0	17,953	0.00%
2022/10/17	3	43.43	2	44.05	44.80	1	18,047	0.01%
2022/10/14	4	44.95	6	45.08	44.80	-2	18,179	-0.01%
2022/10/13	11	44.06	4	44.85	43.20	7	18,510	0.04%
2022/10/12	6	44.40	8	44.29	45.00	-2	18,730	-0.01%
2022/10/11	4	44.56	2	44.55	43.30	2	18,873	0.01%
2022/10/07	4	46.63	4	46.83	46.35	0	19,401	0.00%
2022/10/06	3	47.02	1	47.25	46.50	2	19,774	0.01%
2022/10/05	3	46.50	3	46.73	46.55	0	19,665	0.00%
2022/10/04	2	45.15	4	45.18	45.70	-2	19,594	-0.01%
2022/10/03	4	44.74	2	44.88	44.25	2	19,639	0.01%
2022/09/30	4	44.16	5	44.31	45.20	-1	19,846	-0.01%
2022/09/29	3	44.78	1	45.00	44.40	2	20,194	0.01%
2022/09/28	1	44.30	1	44.05	43.80	0	20,476	0.00%
2022/09/27	2	46.30	3	45.87	46.75	-1	20,371	0.00%
2022/09/26	3	45.97	2	46.10	45.25	1	20,339	0.00%
2022/09/23	4	47.64	2	47.85	47.30	2	20,358	0.01%
2022/09/21	7	47.19	0	0.00	46.90	7	20,453	0.03%
2022/09/15	4	48.71	1	48.60	48.60	3	20,553	0.01%
2022/09/14	19	48.57	17	49.22	49.15	2	20,633	0.01%
2022/09/13	10	50.70	0	0.00	50.50	10	20,251	0.05%
2022/09/12	10	51.50	11	52.32	51.60	-1	20,199	0.00%
2022/09/08	2	51.20	8	51.41	51.40	-6	20,424	-0.03%
2022/09/07	12	50.13	22	50.06	50.20	-10	20,598	-0.05%
2022/09/06	16	51.62	1	50.40	50.30	15	20,848	0.07%
2022/09/05	11	51.52	23	51.66	51.70	-12	20,563	-0.06%
2022/09/02	7	51.30	8	50.95	50.50	-1	20,388	0.00%
2022/09/01	10	51.63	6	51.37	50.70	4	20,511	0.02%
2022/08/31	8	52.75	2	52.70	52.70	6	20,509	0.03%
2022/08/30	10	52.51	15	52.81	53.40	-5	20,767	-0.02%
2022/08/29	19	50.33	14	50.99	51.70	5	20,825	0.02%
2022/08/26	4	51.75	11	52.07	52.40	-7	20,422	-0.03%
2022/08/25	5	51.42	8	51.14	50.90	-3	20,349	-0.01%
2022/08/24	8	50.50	12	50.67	50.60	-4	20,530	-0.02%
2022/08/23	5	49.92	7	50.03	50.00	-2	20,487	-0.01%
2022/08/22	6	50.27	6	50.32	50.00	0	20,561	0.00%
2022/08/19	5	49.94	4	49.99	50.30	1	20,739	0.00%
2022/08/18	10	49.20	13	49.35	49.55	-3	20,715	-0.01%
2022/08/17	22	49.62	5	50.00	48.80	17	20,751	0.08%
2022/08/16	8	51.80	17	51.74	52.00	-9	20,481	-0.04%
2022/08/15	7	51.29	2.7	51.42	51.00	4.3	20,407	0.02%
2022/08/12	6	51.72	7	51.50	51.10	-1	20,771	0.00%
2022/08/11	5.7	51.38	5	51.34	50.90	0.7	21,178	0.00%
2022/08/10	11	51.14	14	51.11	51.20	-3	21,436	-0.01%
2022/08/09	7	50.64	4	50.73	50.70	3	21,796	0.01%
2022/08/08	8	50.00	42	50.37	50.70	-34	22,056	-0.15%
2022/08/05	9	49.08	7	49.45	49.15	2	22,060	0.01%
2022/08/04	9	49.01	5	48.84	48.55	4	21,423	0.02%
2022/08/03	11	47.59	13	47.65	48.45	-2	21,273	-0.01%
2022/08/02	2	47.95	5	47.72	47.55	-3	21,266	-0.01%
2022/08/01	6	48.79	1	48.95	48.50	5	21,359	0.02%
2022/07/29	4	48.43	7	48.54	48.70	-3	21,701	-0.01%
2022/07/28	3	48.33	2	48.15	47.65	1	21,938	0.00%
2022/07/27	5	47.73	4	47.51	48.10	1	21,884	0.00%
2022/07/26	4	48.36	2	48.35	47.95	2	21,804	0.01%
2022/07/25	4	48.85	3	48.93	48.90	1	21,976	0.00%
2022/07/22	5	48.94	9	48.93	49.10	-4	22,002	-0.02%
2022/07/21	4	49.43	10	48.93	49.35	-6	22,092	-0.03%
2022/07/20	11	50.08	9	50.49	49.70	2	22,151	0.01%
2022/07/19	10	49.27	13	49.51	49.65	-3	21,948	-0.01%
2022/07/18	11	48.90	6	49.02	48.80	5	21,669	0.02%
2022/07/15	10	48.22	55	48.20	48.50	-45	21,507	-0.21%
2022/07/14	13	45.66	13	45.83	47.00	0	21,021	0.00%
2022/07/13	1	43.85	1	43.75	44.15	0	20,835	0.00%
2022/07/12	3	43.25	2	43.38	42.55	1	20,926	0.00%
2022/07/11	1	44.20	2	44.35	43.90	-1	21,110	0.00%
2022/07/08	6	44.18	13	44.30	44.20	-7	21,589	-0.03%
2022/07/07	5	42.39	8	42.44	43.80	-3	21,699	-0.01%
2022/07/06	4	42.81	4	43.23	41.95	0	21,471	0.00%
2022/07/05	4	41.78	3	41.92	41.75	1	21,434	0.00%
2022/07/04	4	41.21	3	41.68	41.10	1	21,513	0.00%
2022/07/01	5	42.72	7	42.25	41.00	-2	21,857	-0.01%
2022/06/30	6	43.79	6	43.69	43.40	0	21,931	0.00%
2022/06/29	3	44.30	42	44.40	44.55	-39	22,013	-0.18%
2022/06/28	83	45.96	2	44.90	45.00	81	22,163	0.37%
2022/06/27	2	46.75	43	46.88	46.50	-41	22,719	-0.18%
2022/06/24	11	46.25	17	46.25	46.20	-6	23,509	-0.03%
2022/06/23	49	44.98	8	45.16	45.25	41	23,990	0.17%
2022/06/22	19	44.39	18	44.65	44.60	1	24,797	0.00%
2022/06/21	6	45.55	9	45.78	46.20	-3	25,328	-0.01%
2022/06/20	7	45.66	18	44.86	44.45	-11	25,835	-0.04%
2022/06/17	12	46.37	9	45.88	45.90	3	26,249	0.01%
2022/06/16	9	48.44	6	48.67	47.60	3	26,095	0.01%
2022/06/15	8	48.80	8	48.83	48.25	0	26,077	0.00%
2022/06/14	2	47.30	3	47.53	48.15	-1	25,788	0.00%
2022/06/13	4	47.13	6	47.27	47.35	-2	25,599	-0.01%
2022/06/10	4	48.08	5	47.98	47.90	-1	25,651	0.00%
2022/06/09	7	48.82	16	48.50	47.90	-9	25,693	-0.04%
2022/06/08	26	49.83	4	49.83	49.10	22	25,438	0.09%
2022/06/07	10	49.42	10	49.44	49.65	0	24,948	0.00%
2022/06/06	0	0.00	1	48.80	48.15	-1	24,371	0.00%
2022/06/02	3	49.27	24	49.08	48.55	-21	24,363	-0.09%
2022/06/01	3	48.15	3	48.47	48.40	0	24,200	0.00%
2022/05/30	5	47.70	3	48.17	47.50	2	24,182	0.01%
2022/05/27	8	47.71	0	0.00	47.30	8	24,116	0.03%
2022/05/26	2	48.60	1	47.85	48.00	1	24,115	0.00%
2022/05/25	3	48.67	1	49.00	48.60	2	24,260	0.01%
2022/05/24	2	48.80	10	48.78	47.95	-8	24,349	-0.03%
2022/05/23	2	48.35	0	0.00	48.05	2	24,164	0.01%
2022/05/20	3	48.97	1	49.05	48.80	2	24,409	0.01%
2022/05/19	2	48.33	10	48.23	49.00	-8	24,298	-0.03%
2022/05/18	1	48.35	14	47.99	48.05	-13	24,273	-0.05%
2022/05/17	7	47.21	6	47.21	47.35	1	25,201	0.00%
2022/05/16	16	45.53	13	45.44	45.40	3	25,278	0.01%
2022/05/13	12	45.10	1	44.45	45.10	11	25,197	0.04%
2022/05/12	0	0.00	1	41.30	41.00	-1	24,680	0.00%
2022/05/11	4	41.65	7	41.99	42.35	-3	24,631	-0.01%
2022/05/10	2	41.95	2	42.13	42.30	0	24,503	0.00%
2022/05/09	0	0.00	5	42.20	41.70	-5	24,486	-0.02%
2022/05/06	2	43.28	0	0.00	43.10	2	24,368	0.01%
2022/05/05	6	46.58	4	47.40	45.50	2	23,989	0.01%
2022/05/04	1	46.15	3	46.60	46.25	-2	23,651	-0.01%
2022/05/03	1	45.70	4	46.13	46.30	-3	23,697	-0.01%
2022/04/29	3	46.42	3	46.55	45.85	0	23,688	0.00%
2022/04/28	2	45.20	0	0.00	45.10	2	23,486	0.01%
2022/04/27	4	45.25	4	45.98	45.90	0	23,427	0.00%
2022/04/26	3	46.58	3	45.68	46.65	0	23,361	0.00%
2022/04/25	6	45.24	2	44.85	44.55	4	23,161	0.02%
2022/04/22	0	0.00	1	47.60	47.55	-1	23,125	0.00%
2022/04/21	3	48.12	1	47.95	48.00	2	23,063	0.01%
2022/04/20	3	47.73	0	0.00	47.35	3	22,897	0.01%
2022/04/19	1	48.20	1	47.60	47.55	0	22,739	0.00%
2022/04/15	1	47.05	3	47.18	47.05	-2	22,259	-0.01%
2022/04/14	2	47.38	2	47.25	48.00	0	22,132	0.00%
2022/04/13	3	45.87	2	45.30	46.15	1	21,664	0.00%
2022/04/12	2	44.70	6	44.58	44.15	-4	21,756	-0.02%
2022/04/11	4	44.53	1	44.95	44.35	3	21,667	0.01%
2022/04/08	4	46.76	1	46.65	46.65	3	21,313	0.01%
2022/04/07	11	47.64	5	47.28	45.90	6	21,147	0.03%
2022/04/06	9	49.10	10	49.01	49.15	-1	20,803	0.00%
2022/04/01	5.1	48.34	6	48.43	48.45	-0.9	20,605	0.00%
2022/03/31	3	49.22	2	49.10	48.30	1	20,442	0.00%
2022/03/30	9	49.47	10	49.52	49.50	-1	20,275	0.00%
2022/03/29	14	51.13	16	50.57	49.95	-2	19,787	-0.01%
2022/03/28	16	52.13	5	52.88	52.80	11	19,013	0.06%
2022/03/25	6	51.37	19	52.10	53.00	-13	18,276	-0.07%
2022/03/24	10	50.10	17	50.25	51.00	-7	17,250	-0.04%
2022/03/23	8	49.09	10	49.27	49.40	-2	16,494	-0.01%
2022/03/22	6	47.80	11	48.22	48.35	-5	16,024	-0.03%
2022/03/21	2	46.35	1	46.95	46.40	1	15,591	0.01%
2022/03/18	3	46.42	3	46.28	46.60	0	15,570	0.00%
2022/03/17	0	0.00	3	44.70	44.80	-3	15,254	-0.02%
2022/03/16	0	0.00	3	43.52	43.50	-3	15,193	-0.02%
2022/03/15	6	44.38	4	43.98	43.35	2	15,253	0.01%
2022/03/14	4	44.89	7	45.05	45.00	-3	15,205	-0.02%
2022/03/11	1	43.50	0	0.00	43.50	1	15,309	0.01%
2022/03/10	1	44.30	0	0.00	44.10	1	15,528	0.01%
2022/03/09	1	42.90	0	0.00	43.40	1	15,466	0.01%
2022/03/08	7	43.97	2	43.95	43.35	5	15,382	0.03%
2022/03/07	3	44.63	4	44.43	44.60	-1	15,351	-0.01%
2022/03/04	1	46.60	0	0.00	46.50	1	15,270	0.01%
2022/03/03	0	0.00	1	47.05	46.70	-1	15,290	-0.01%
2022/03/02	1	48.00	0	0.00	47.80	1	15,107	0.01%
2022/03/01	14	48.25	11	48.50	48.35	3	15,086	0.02%
2022/02/25	4	48.06	10	48.10	47.85	-6	14,877	-0.04%
2022/02/24	4	47.54	6	47.17	46.00	-2	14,762	-0.01%
2022/02/23	2	48.50	2	47.60	47.90	0	14,602	0.00%
2022/02/22	14	48.21	10.6	47.88	48.40	3.4	15,422	0.02%
2022/02/21	4.4	48.33	6	48.32	47.95	-1.6	15,664	-0.01%
2022/02/18	11	48.39	23	48.19	48.65	-12	15,319	-0.08%
2022/02/17	17.2	48.39	27.4	48.24	47.90	-10.2	14,747	-0.07%
2022/02/16	18.4	46.51	10	46.59	46.70	8.4	13,427	0.06%
2022/02/15	4	45.60	1	45.40	45.45	3	12,791	0.02%
2022/02/14	0	0.00	1	43.90	44.00	-1	12,458	-0.01%
2022/02/11	0	0.00	1	44.40	44.50	-1	12,431	-0.01%
2022/02/09	0	0.00	4	44.66	44.60	-4	12,543	-0.03%
2022/02/08	2	43.75	0	0.00	44.00	2	12,701	0.02%
2022/02/07	2	42.80	2	43.15	43.25	0	12,787	0.00%
2022/01/26	0	0.00	1	41.75	42.00	-1	12,923	-0.01%
2022/01/21	2	43.95	3	44.05	43.60	-1	14,032	-0.01%
2022/01/20	5	44.37	7	44.37	44.45	-2	14,260	-0.01%
2022/01/19	11	44.01	8	43.79	44.20	3	14,269	0.02%
2022/01/18	7	43.84	9	43.75	43.70	-2	14,060	-0.01%
2022/01/17	27	43.38	30	43.16	43.85	-3	13,939	-0.02%
2022/01/14	7	41.94	7	42.07	42.20	0	13,773	0.00%
2022/01/13	6	42.19	6	42.28	42.05	0	13,800	0.00%
2022/01/12	6	42.50	8	42.47	42.50	-2	13,905	-0.01%
2022/01/11	6	42.31	9	42.38	42.35	-3	13,926	-0.02%
2022/01/10	6	42.18	10	42.06	42.20	-4	13,849	-0.03%
2022/01/07	5	42.35	4	42.73	42.10	1	13,890	0.01%
2022/01/06	2	42.95	3	42.95	43.10	-1	13,746	-0.01%
2022/01/05	5	43.33	7	44.01	42.95	-2	13,642	-0.01%
2022/01/04	4	44.29	7	44.03	44.40	-3	13,201	-0.02%
2022/01/03	3	43.90	6	43.80	43.80	-3	13,172	-0.02%
2021/12/30	4	43.55	7	43.59	43.75	-3	13,168	-0.02%
2021/12/29	5	44.14	6	44.13	43.65	-1	13,182	-0.01%
2021/12/28	3	44.35	4	44.35	44.00	-1	13,113	-0.01%
2021/12/27	5	44.12	5	44.22	44.10	0	13,067	0.00%
2021/12/24	10	44.04	11	44.09	43.90	-1	13,070	-0.01%
2021/12/23	11	44.01	45	43.94	44.05	-34	12,935	-0.26%
2021/12/22	18	43.49	19	43.52	43.55	-1	12,839	-0.01%
2021/12/21	6	43.34	26	43.12	43.15	-20	12,789	-0.16%
2021/12/20	5	43.00	2	43.00	43.00	3	12,758	0.02%
2021/12/17	10	43.09	6	43.11	42.65	4	12,765	0.03%
2021/12/16	27	42.71	17	42.89	43.10	10	12,755	0.08%
2021/12/15	9	42.28	5	42.43	42.10	4	12,635	0.03%
2021/12/14	6	42.23	7	42.13	42.55	-1	12,576	-0.01%
2021/12/13	5	41.88	16	41.99	41.70	-11	12,424	-0.09%
2021/12/10	4	42.10	6	42.06	41.70	-2	12,603	-0.02%
2021/12/09	7	42.96	8	42.78	42.45	-1	12,557	-0.01%
2021/12/08	5	42.74	6	42.75	42.50	-1	12,551	-0.01%
2021/12/07	9	43.01	2	43.70	42.50	7	12,431	0.06%
2021/12/06	5	41.91	6	42.11	42.90	-1	12,114	-0.01%
2021/12/03	4	41.00	5	40.83	41.20	-1	11,940	-0.01%
2021/12/02	3	41.07	6	40.88	40.55	-3	11,955	-0.03%
2021/12/01	3	41.38	6	41.40	41.20	-3	11,916	-0.03%
2021/11/30	2	41.90	2	42.00	41.60	0	11,766	0.00%
2021/11/29	3	39.95	1	40.30	41.05	2	11,702	0.02%
2021/11/26	8	41.21	0	0.00	41.00	8	11,609	0.07%
2021/11/25	3	42.28	2	42.25	42.00	1	11,541	0.01%
2021/11/24	0.4	41.95	1	41.80	42.30	-0.6	11,748	-0.01%
2021/11/23	5	42.25	3	42.38	42.00	2	11,658	0.02%
2021/11/22	1.6	43.39	1	43.25	43.30	0.6	11,460	0.01%
2021/11/19	21	44.74	4	44.44	43.00	17	11,343	0.15%
2021/11/18	6	43.08	17	43.57	43.80	-11	10,405	-0.11%
2021/11/17	2	41.50	3	41.63	41.50	-1	9,757	-0.01%
2021/11/16	5	41.84	0	0.00	41.60	5	9,756	0.05%
2021/11/15	0	0.00	12	42.15	42.10	-12	9,725	-0.12%
2021/11/12	1	41.15	3	41.28	41.25	-2	9,675	-0.02%
2021/11/11	1	42.15	1	41.75	41.30	0	9,614	0.00%
2021/11/10	1	41.75	1	42.05	42.05	0	9,626	0.00%
2021/11/09	1	41.90	14	41.85	41.50	-13	9,789	-0.13%
2021/11/08	24	41.47	16	41.81	41.40	8	9,746	0.08%
2021/11/05	8	41.98	19	41.92	41.80	-11	9,736	-0.11%
2021/11/04	5	40.89	2	40.70	40.70	3	9,607	0.03%
2021/11/03	25	41.11	28	41.15	40.95	-3	9,615	-0.03%
2021/11/02	54	41.98	37	40.62	40.40	17	9,872	0.17%
2021/11/01	8	42.23	18	42.08	42.40	-10	9,574	-0.10%
2021/10/29	5	40.68	23	40.55	40.35	-18	9,222	-0.20%
2021/10/28	8	40.17	5	40.12	40.15	3	9,320	0.03%
2021/10/27	7	39.06	15	39.36	39.60	-8	9,083	-0.09%
2021/10/26	3	38.75	3	38.72	38.65	0	9,218	0.00%
2021/10/25	5	38.66	1	38.90	38.55	4	9,381	0.04%
2021/10/22	3	37.90	17	38.40	38.75	-14	9,785	-0.14%
2021/10/21	4	38.85	2	39.00	37.60	2	10,483	0.02%
2021/10/20	6	38.68	10	38.82	38.70	-4	10,465	-0.04%
2021/10/19	7	37.60	7	37.83	37.85	0	10,656	0.00%
2021/10/18	2	37.60	10	37.65	37.05	-8	10,778	-0.07%
2021/10/15	10	37.10	32	37.21	37.15	-22	11,089	-0.20%
2021/10/14	1	36.10	1	36.50	36.05	0	11,338	0.00%
2021/10/13	1	36.05	3	36.05	36.05	-2	11,732	-0.02%
2021/10/12	3	37.12	2	37.10	37.10	1	12,069	0.01%
2021/10/08	1	37.75	17	37.49	37.60	-16	13,040	-0.12%
2021/10/07	0	0.00	1	37.10	37.05	-1	14,988	-0.01%
2021/10/06	3	36.85	2	36.73	36.35	1	17,470	0.01%
2021/10/05	1	35.80	0	0.00	35.90	1	17,701	0.01%
2021/10/04	1	36.00	5	35.68	35.70	-4	18,027	-0.02%
2021/10/01	2	36.23	3	35.77	35.55	-1	18,639	-0.01%
2021/09/30	3	36.50	6	36.70	37.30	-3	18,795	-0.02%
2021/09/29	6	36.27	0	0.00	36.30	6	19,035	0.03%
2021/09/28	7	37.53	1	38.50	37.60	6	19,216	0.03%
2021/09/24	4	37.99	17	38.21	38.45	-13	19,406	-0.07%
2021/09/23	17	37.52	31	37.31	37.70	-14	19,386	-0.07%
2021/09/22	6	37.90	11	37.97	37.85	-5	19,350	-0.03%
2021/09/17	5	37.76	2	37.78	38.50	3	19,355	0.02%
2021/09/16	3	37.50	1	37.65	37.55	2	19,464	0.01%
2021/09/15	17	37.69	0	0.00	37.20	17	19,804	0.09%
2021/09/13	9	38.53	0	0.00	38.25	9	20,398	0.04%
2021/09/10	3	39.00	5	39.04	39.35	-2	20,461	-0.01%
2021/09/09	11	38.65	13	38.67	38.95	-2	20,679	-0.01%
2021/09/08	8	38.75	9	38.83	38.25	-1	20,966	0.00%
2021/09/07	5	39.88	4	40.00	39.10	1	21,266	0.00%
2021/09/06	5	40.86	4	40.95	39.80	1	21,286	0.00%
2021/09/03	6	40.51	7	40.45	40.65	-1	21,312	0.00%
2021/09/02	5	41.08	5	41.20	40.05	0	21,443	0.00%
2021/09/01	5	41.00	6	41.00	41.00	-1	21,357	0.00%
2021/08/31	1	41.20	5	41.00	40.95	-4	21,313	-0.02%
2021/08/30	13	41.25	8	41.13	40.70	5	21,312	0.02%
2021/08/27	5	40.05	6	40.12	40.20	-1	21,016	0.00%
2021/08/26	6	40.80	5	40.80	40.25	1	21,064	0.00%
2021/08/25	10	40.75	6	40.65	40.60	4	21,121	0.02%
2021/08/24	5	40.95	10	40.96	40.40	-5	21,209	-0.02%
2021/08/23	11	40.13	18	39.79	40.35	-7	21,053	-0.03%
2021/08/20	6	38.82	4	39.00	38.65	2	21,040	0.01%
2021/08/19	7	39.51	4	39.20	38.75	3	21,090	0.01%
2021/08/18	9	39.06	6	38.56	39.60	3	21,120	0.01%
2021/08/17	4	39.45	11	39.46	38.55	-7	21,189	-0.03%
2021/08/16	12	38.65	18	38.54	38.95	-6	21,197	-0.03%
2021/08/13	12	40.05	4	40.41	38.65	8	21,055	0.04%
2021/08/12	14	40.75	7	40.80	40.65	7	20,844	0.03%
2021/08/11	11	41.20	9	41.22	40.75	2	20,838	0.01%
2021/08/10	26	41.50	6	41.93	41.20	20	20,749	0.10%
2021/08/09	8	42.74	6	42.70	42.60	2	20,644	0.01%
2021/08/06	6	42.92	15	43.38	43.65	-9	20,597	-0.04%
2021/08/05	10	42.41	26	42.34	42.20	-16	20,379	-0.08%
2021/08/04	10	41.96	5	42.13	42.20	5	20,574	0.02%
2021/08/03	28	42.06	7	42.65	42.20	21	20,494	0.10%
2021/08/02	7	42.76	6	42.75	42.70	1	20,214	0.00%
2021/07/30	13	43.58	11	43.48	42.80	2	20,256	0.01%
2021/07/29	16	44.51	6	44.75	44.50	10	20,281	0.05%
2021/07/28	23	43.67	10	44.77	44.75	13	20,369	0.06%
2021/07/27	14	45.82	26	46.02	46.10	-12	20,172	-0.06%
2021/07/26	7	44.47	10	44.56	44.70	-3	19,599	-0.02%
2021/07/23	14	45.26	4	45.36	44.30	10	19,708	0.05%
2021/07/22	8	44.58	11	44.45	44.60	-3	19,745	-0.02%
2021/07/21	13	45.04	13	45.00	43.70	0	19,601	0.00%
2021/07/20	19	44.82	7	44.96	44.50	12	19,341	0.06%
2021/07/19	51	45.98	26	46.10	45.80	25	19,070	0.13%
2021/07/16	10	46.32	13	46.37	46.55	-3	18,811	-0.02%
2021/07/15	23	46.89	24	46.71	46.30	-1	18,528	-0.01%
2021/07/14	30	46.84	19	47.41	45.75	11	17,675	0.06%
2021/07/13	26	46.07	34	46.26	45.95	-8	15,747	-0.05%
2021/07/12	0	0.00	11	43.16	43.10	-11	13,343	-0.08%
2021/07/09	3	42.72	4	42.88	42.80	-1	13,083	-0.01%
2021/07/08	25	41.95	30	41.86	43.00	-5	12,931	-0.04%
2021/07/07	19	42.63	15	42.64	42.30	4	12,486	0.03%
2021/07/06	14	42.02	36	42.23	42.65	-22	12,380	-0.18%
2021/07/05	11	43.25	19	43.40	43.30	-8	12,494	-0.06%
2021/07/02	13	42.35	13	42.38	42.70	0	12,707	0.00%
2021/07/01	11	42.30	13	42.34	42.10	-2	12,888	-0.02%
2021/06/30	11	42.30	10	42.30	42.00	1	12,782	0.01%
2021/06/29	14	42.28	15	42.20	41.80	-1	12,819	-0.01%
2021/06/28	23	41.96	14	42.09	42.15	9	12,915	0.07%
2021/06/25	13	42.34	38	42.27	42.00	-25	12,959	-0.19%
2021/06/24	15	43.02	11	43.21	42.25	4	12,962	0.03%
2021/06/23	55	42.51	38	42.61	43.40	17	12,804	0.13%
2021/06/22	15	40.02	17	40.07	40.20	-2	12,204	-0.02%
2021/06/21	12	39.95	13	39.90	39.40	-1	12,196	-0.01%
2021/06/18	17	41.16	10	41.20	40.55	7	12,106	0.06%
2021/06/17	15	41.08	13	41.10	41.00	2	11,999	0.02%
2021/06/16	19	40.14	41	40.24	41.05	-22	11,813	-0.19%
2021/06/15	14	39.12	16	39.16	39.20	-2	11,597	-0.02%
2021/06/11	12	39.86	10	39.95	38.80	2	11,685	0.02%
2021/06/09	13	38.45	12	38.48	38.30	1	11,816	0.01%
2021/06/08	11	38.40	10	38.40	38.40	1	12,095	0.01%
2021/06/07	13	38.68	12	38.70	38.10	1	12,237	0.01%
2021/06/04	11	38.80	10	38.80	38.80	1	12,263	0.01%
2021/06/03	13	38.88	13	38.90	38.90	0	12,386	0.00%
2021/06/02	12	39.48	10	39.55	38.75	2	12,440	0.02%
2021/06/01	25	39.34	39	39.33	39.45	-14	12,471	-0.11%
2021/05/31	14	38.19	11	38.28	38.40	3	12,385	0.02%
2021/05/28	10	37.90	12	37.94	38.30	-2	12,391	-0.02%
2021/05/27	16	37.22	18	37.20	37.50	-2	12,357	-0.02%
2021/05/26	10	37.00	26	37.18	37.20	-16	12,288	-0.13%
2021/05/25	13	35.98	15	36.14	36.70	-2	12,263	-0.02%
2021/05/24	10	34.80	10	34.80	35.40	0	12,192	0.00%
2021/05/21	11	35.88	10	35.95	35.00	1	12,207	0.01%
2021/05/20	10	35.45	12	35.44	35.45	-2	12,346	-0.02%
2021/05/19	11	35.46	10	35.50	35.20	1	12,407	0.01%
2021/05/18	9	33.98	27	34.43	35.60	-18	12,440	-0.14%
2021/05/17	10	32.08	15	32.48	33.25	-5	12,492	-0.04%
2021/05/14	9	35.05	10	35.05	34.70	-1	12,504	-0.01%
2021/05/13	8	33.00	10	33.00	34.70	-2	12,415	-0.02%
2021/05/12	67	34.01	31	34.91	33.60	36	12,209	0.29%
2021/05/11	9	38.45	10	38.45	36.40	-1	11,932	-0.01%
2021/05/10	11	39.55	10	39.65	38.85	1	11,839	0.01%
2021/05/07	12	38.23	14	38.18	39.65	-2	11,902	-0.02%
2021/05/06	44	38.91	12	38.89	37.60	32	11,827	0.27%
2021/05/05	11	39.83	12	39.81	38.70	-1	11,586	-0.01%
2021/05/04	2	41.50	2	40.88	40.00	0	11,588	0.00%
2021/05/03	51	42.30	10	43.30	41.80	41	11,775	0.35%
2021/04/29	13	43.98	12	43.98	43.35	1	11,697	0.01%
2021/04/28	43	43.54	16	43.04	43.75	27	11,604	0.23%
2021/04/27	14	42.68	10	42.70	42.50	4	11,475	0.03%
2021/04/26	10	42.63	20	42.58	42.45	-10	11,519	-0.09%
2021/04/23	2	42.25	0	0.00	42.40	2	11,637	0.02%
2021/04/22	5	43.00	15	42.88	42.00	-10	12,120	-0.08%
2021/04/21	21	42.75	0	0.00	42.75	21	12,731	0.16%
2021/04/20	4	42.80	17	42.82	43.20	-13	12,849	-0.10%
2021/04/19	14	42.89	5	43.00	42.75	9	12,869	0.07%
2021/04/16	26	42.53	5	42.65	42.50	21	12,819	0.16%
2021/04/15	6	42.29	8	42.33	42.50	-2	12,960	-0.02%
2021/04/14	7	42.74	7	42.78	42.10	0	13,048	0.00%
2021/04/13	17	43.24	6	43.38	42.75	11	13,219	0.08%
2021/04/12	16	43.61	6	43.81	43.30	10	13,260	0.08%
2021/04/09	34	44.10	11	44.29	43.80	23	13,368	0.17%
2021/04/08	29	45.01	50	44.99	45.25	-21	13,092	-0.16%
2021/04/07	43	44.10	30	44.00	44.50	13	12,668	0.10%
2021/04/06	8	42.96	17	42.93	42.90	-9	12,494	-0.07%
2021/04/01	5	42.95	5	43.00	42.70	0	12,548	0.00%
2021/03/31	10	43.10	4	43.15	42.90	6	12,519	0.05%
2021/03/30	13	43.35	15	43.23	43.15	-2	12,456	-0.02%
2021/03/29	8	43.85	44	43.72	43.50	-36	12,466	-0.29%
2021/03/26	37	43.48	16	43.49	43.55	21	12,456	0.17%
2021/03/25	10	43.10	10	43.00	42.90	0	12,374	0.00%
2021/03/24	11	42.89	7	42.87	42.80	4	12,387	0.03%
2021/03/23	14	43.04	5	43.20	42.85	9	12,546	0.07%
2021/03/22	9	43.17	6	43.30	42.95	3	12,656	0.02%
2021/03/19	40	42.66	20	42.61	43.00	20	12,852	0.16%
2021/03/18	3	42.82	2	43.00	43.15	1	12,934	0.01%
2021/03/17	18	42.43	4	42.65	42.25	14	13,209	0.11%
2021/03/16	36	42.62	5	42.82	42.60	31	13,565	0.23%
2021/03/15	5	43.21	3	43.30	42.75	2	13,882	0.01%
2021/03/12	8	43.19	2	43.05	42.75	6	14,095	0.04%
2021/03/11	6	42.28	5	42.31	42.30	1	14,223	0.01%
2021/03/10	5	42.53	4	42.60	42.15	1	14,546	0.01%
2021/03/09	5	42.36	4	42.36	42.25	1	14,756	0.01%
2021/03/08	14	42.92	5	43.18	42.40	9	14,970	0.06%
2021/03/05	5	43.25	4	43.30	42.90	1	15,179	0.01%
2021/03/04	6	43.91	4	44.00	43.50	2	15,588	0.01%
2021/03/03	4	43.90	3	43.90	43.90	1	16,233	0.01%
2021/03/02	4	44.60	4	44.48	43.60	0	16,666	0.00%
2021/02/26	5	43.76	8	43.82	44.10	-3	16,977	-0.02%
2021/02/25	7	44.51	6	44.51	44.30	1	17,426	0.01%
2021/02/24	13	44.31	14	44.49	44.05	-1	17,573	-0.01%
2021/02/23	5	45.00	10	44.89	44.75	-5	17,586	-0.03%
2021/02/22	17	45.16	20	45.06	45.00	-3	17,692	-0.02%
2021/02/19	10	44.01	19	44.02	44.35	-9	17,644	-0.05%
2021/02/18	2	44.00	7	44.00	43.95	-5	17,771	-0.03%
2021/02/17	8	44.02	6	44.08	43.85	2	17,898	0.01%
2021/02/05	21	43.17	38	43.37	43.40	-17	17,998	-0.09%
2021/02/04	0	0.00	2	42.20	42.15	-2	18,487	-0.01%
2021/02/03	2	42.15	10	42.15	41.95	-8	18,648	-0.04%
2021/02/02	9	42.16	8	42.16	42.00	1	18,874	0.01%
2021/02/01	11	41.87	6	41.93	41.90	5	19,014	0.03%
2021/01/29	3	42.82	1	42.60	42.45	2	19,199	0.01%
2021/01/28	20	43.17	9	43.15	43.15	11	19,193	0.06%
2021/01/27	5	43.90	4	43.90	43.80	1	19,271	0.01%
2021/01/26	4	44.56	2	45.10	43.75	2	19,254	0.01%
2021/01/25	24	45.08	8	44.94	44.95	16	19,103	0.08%
2021/01/22	6	43.23	11	43.43	44.15	-5	18,774	-0.03%
2021/01/21	1	42.60	1	43.20	42.70	0	18,754	0.00%
2021/01/20	12	43.10	9	43.34	42.65	3	18,800	0.02%
2021/01/19	7	43.97	7	44.02	43.75	0	18,607	0.00%
2021/01/18	7	44.38	4	44.60	44.15	3	18,593	0.02%
2021/01/15	13	45.74	35	45.09	44.80	-22	18,601	-0.12%
2021/01/14	55	46.68	41	46.04	46.70	14	18,293	0.08%
2021/01/13	0	0.00	32	44.82	44.90	-32	17,949	-0.18%
2021/01/12	16	44.26	31	44.19	43.85	-15	18,092	-0.08%
2021/01/11	5	44.70	9	44.84	44.90	-4	18,612	-0.02%
2021/01/08	5	45.01	15	44.94	44.75	-10	18,733	-0.05%
2021/01/07	8	44.57	26	44.57	44.40	-18	18,611	-0.10%
2021/01/06	24	44.83	19	44.96	44.50	5	18,624	0.03%
2021/01/05	4	44.70	24	45.01	44.95	-20	18,417	-0.11%
2021/01/04	4	44.46	16	44.30	44.60	-12	18,456	-0.07%
2020/12/30	0	0.00	1	43.50	43.50	-1	18,822	-0.01%
2020/12/29	42	43.41	5	43.30	43.15	37	19,498	0.19%
2020/12/28	3	43.85	0	0.00	43.70	3	19,815	0.02%
2020/12/25	0	0.00	8	43.65	43.75	-8	19,983	-0.04%
2020/12/24	1	44.20	9	43.75	43.75	-8	20,069	-0.04%
2020/12/23	5	43.25	9	43.36	43.20	-4	20,155	-0.02%
2020/12/22	14	43.41	0	0.00	43.15	14	20,428	0.07%
2020/12/21	10	44.00	6	43.73	43.90	4	20,608	0.02%
2020/12/18	6	44.53	3	44.50	44.15	3	20,573	0.01%
2020/12/17	3	44.43	2	44.50	44.50	1	20,678	0.00%
2020/12/16	10	44.20	13	44.23	44.40	-3	20,705	-0.01%
2020/12/15	34	43.89	15	43.53	43.35	19	20,614	0.09%
2020/12/14	3	43.90	5	44.58	44.15	-2	20,435	-0.01%
2020/12/11	18	44.68	7	44.70	44.35	11	20,484	0.05%
2020/12/10	17	45.91	12	46.03	45.50	5	20,316	0.02%
2020/12/09	34	47.68	27	47.34	47.20	7	20,238	0.03%
2020/12/08	15	47.58	11	47.84	47.85	4	20,205	0.02%
2020/12/04	9	47.26	0	0.00	47.20	9	20,442	0.04%
2020/12/02	13	47.47	12	47.52	47.45	1	20,090	0.00%
2020/12/01	3	48.17	2	48.15	48.20	1	19,979	0.01%
2020/11/30	25	49.05	22	49.06	48.05	3	19,938	0.02%
2020/11/27	21	47.75	18	48.19	48.40	3	19,702	0.02%
2020/11/26	10	46.88	15	46.36	47.45	-5	19,443	-0.03%
2020/11/25	13	45.84	18	46.41	45.75	-5	19,207	-0.03%
2020/11/24	18	47.46	18	47.93	46.85	0	19,061	0.00%
2020/11/23	3	47.03	2	46.78	46.75	1	18,805	0.01%
2020/11/20	11	46.35	0	0.00	46.25	11	18,968	0.06%
2020/11/19	10	46.80	13	46.80	46.50	-3	19,129	-0.02%
2020/11/17	1	46.75	1	47.00	46.65	0	19,912	0.00%
2020/11/16	4	47.39	3	47.48	46.80	1	20,442	0.00%
2020/11/13	12	46.84	17	46.85	46.70	-5	20,731	-0.02%
2020/11/12	40	47.08	42	47.08	46.90	-2	20,835	-0.01%
2020/11/11	10	45.56	9	45.38	45.85	1	20,461	0.00%
2020/11/10	3	45.30	5	45.30	44.90	-2	20,732	-0.01%
2020/11/09	30	45.84	29	45.37	45.25	1	21,800	0.00%
2020/11/06	12	45.62	14	45.59	45.30	-2	22,576	-0.01%
2020/11/05	11	44.34	14	44.34	44.70	-3	23,229	-0.01%
2020/11/04	7	44.00	4	44.10	43.80	3	24,048	0.01%
2020/11/03	6	43.80	4	43.80	43.75	2	24,687	0.01%
2020/11/02	8	43.41	4	43.60	43.25	4	25,601	0.02%
2020/10/30	6	43.88	1	43.75	43.55	5	27,081	0.02%
2020/10/29	2	44.55	2	44.38	44.55	0	27,382	0.00%
2020/10/28	12	44.52	0	0.00	44.55	12	27,423	0.04%
2020/10/27	5	45.66	6	45.38	45.60	-1	27,518	0.00%
2020/10/26	2	46.55	0	0.00	45.70	2	27,982	0.01%
2020/10/23	3	46.85	2	46.85	46.45	1	28,080	0.00%
2020/10/22	3	46.38	8	46.53	47.00	-5	28,204	-0.02%
2020/10/21	8	46.63	2	46.80	46.35	6	28,313	0.02%
2020/10/19	28	46.88	19	46.38	46.80	9	28,705	0.03%
2020/10/16	11	44.67	3	44.13	43.60	8	28,456	0.03%
2020/10/15	6	45.14	14	45.43	45.10	-8	29,164	-0.03%
2020/10/14	6	45.13	0	0.00	45.05	6	29,634	0.02%
2020/10/13	15	44.97	19.8	45.13	45.70	-4.8	29,856	-0.02%
2020/10/12	9	45.78	3	46.48	45.30	6	30,054	0.02%
2020/10/08	7	46.11	10	45.76	46.30	-3	30,053	-0.01%
2020/10/06	13	44.40	10	44.42	45.00	3	29,996	0.01%
2020/10/05	0	0.00	4	42.38	42.90	-4	29,823	-0.01%
2020/09/30	3	40.82	20	40.61	40.75	-17	29,671	-0.06%
2020/09/29	5	41.73	1	42.50	41.55	4	29,783	0.01%
2020/09/28	3.5	41.79	3	41.80	41.85	0.5	30,098	0.00%
2020/09/25	1	40.55	20	41.60	41.15	-19	30,399	-0.06%
2020/09/24	10	43.37	2	43.10	43.05	8	30,492	0.03%
2020/09/23	4	46.00	1	45.45	45.00	3	30,640	0.01%
2020/09/22	6	46.05	1	47.00	45.70	5	30,888	0.02%
2020/09/21	0	0.00	1	46.50	47.25	-1	31,357	0.00%
2020/09/18	1	47.25	18	47.05	46.95	-17	31,337	-0.05%
2020/09/17	0	0.00	4	47.20	47.00	-4	31,523	-0.01%
2020/09/16	5	47.63	2	47.80	47.05	3	31,661	0.01%
2020/09/15	3	47.73	3	47.35	47.50	0	31,599	0.00%
2020/09/14	23	47.21	0	0.00	46.60	23	31,791	0.07%
2020/09/11	11	46.76	10	47.37	47.30	1	32,083	0.00%
2020/09/10	3	47.27	15	46.71	46.25	-12	32,395	-0.04%
2020/09/09	19	45.06	9	44.84	45.15	10	31,771	0.03%
2020/09/08	3	44.72	4	44.53	44.05	-1	31,868	0.00%
2020/09/07	2	45.20	1	45.60	44.40	1	32,136	0.00%
2020/09/04	3	44.22	3	44.13	44.80	0	32,370	0.00%
2020/09/03	1	45.05	2	44.60	44.40	-1	32,591	0.00%
2020/09/02	8	44.98	4	45.40	45.00	4	32,629	0.01%
2020/09/01	14	45.09	13	44.88	45.40	1	32,858	0.00%
2020/08/31	2	44.80	0	0.00	43.65	2	32,742	0.01%
2020/08/28	4	43.95	11	43.94	44.30	-7	33,059	-0.02%
2020/08/27	3	44.08	7	44.16	43.80	-4	33,321	-0.01%
2020/08/26	10	44.21	17	44.51	44.35	-7	33,705	-0.02%
2020/08/25	3.3	45.75	20	45.05	45.05	-16.7	33,837	-0.05%
2020/08/24	3	45.50	2	45.03	45.45	1	33,911	0.00%
2020/08/21	5	45.05	1	45.80	45.15	4	34,534	0.01%
2020/08/20	12	44.67	22	45.10	44.05	-10	34,238	-0.03%
2020/08/19	4	48.30	6	48.72	47.70	-2	33,907	-0.01%
2020/08/18	19	49.21	0.1	49.45	49.15	19	33,793	0.06%
2020/08/17	16	50.98	2.1	50.20	50.20	14	33,918	0.04%
2020/08/14	9	50.03	2	50.20	50.50	7	34,313	0.02%
2020/08/13	45	50.94	54	50.03	49.25	-9	34,217	-0.03%
2020/08/12	7.1	53.02	16	53.26	53.10	-8.9	33,525	-0.03%
2020/08/11	16	52.75	7	52.73	52.50	9	33,359	0.03%
2020/08/10	45	52.38	9	52.02	51.00	36	33,122	0.11%
2020/08/07	37	53.41	17	53.94	52.80	20	32,895	0.06%
2020/08/06	18	53.55	25	53.74	53.40	-7	32,555	-0.02%
2020/08/05	25	52.24	73	52.65	52.50	-48	32,338	-0.15%
2020/08/04	9	49.45	8	49.68	49.55	1	31,486	0.00%
2020/08/03	0	0.00	1	48.95	48.50	-1	31,569	0.00%
2020/07/31	5	48.65	1	48.65	48.50	4	32,031	0.01%
2020/07/30	3	48.97	12	48.71	49.25	-9	32,010	-0.03%
2020/07/29	1	46.80	0	0.00	47.25	1	31,895	0.00%
2020/07/28	2	46.95	0	0.00	46.90	2	32,192	0.01%
2020/07/27	31	47.70	0	0.00	47.55	31	32,879	0.09%
2020/07/24	31	49.01	5	49.31	48.40	26	33,427	0.08%
2020/07/23	11	50.02	42	50.26	50.30	-31	33,217	-0.09%
2020/07/22	0	0.00	14	49.99	49.45	-14	33,065	-0.04%
2020/07/21	22	49.43	16	49.54	49.00	6	33,126	0.02%
2020/07/20	4	46.78	15	47.39	48.40	-11	32,756	-0.03%
2020/07/17	16	45.91	1	46.00	45.85	15	32,592	0.05%
2020/07/16	7	45.45	5	45.20	45.45	2	33,170	0.01%
2020/07/15	4	44.89	0	0.00	44.55	4	33,437	0.01%
2020/07/14	22	45.52	0	0.00	45.50	22	33,917	0.06%
2020/07/13	10	44.67	1	45.10	45.40	9	33,967	0.03%
2020/07/10	23	46.28	1	48.00	45.15	22	34,161	0.06%
2020/07/09	1	49.70	3	48.95	49.00	-2	34,187	-0.01%
2020/07/08	1	50.50	24	49.81	49.80	-23	34,151	-0.07%
2020/07/07	45	50.19	70	49.73	49.35	-25	34,128	-0.07%
2020/07/06	32	49.49	34	49.96	50.00	-2	34,344	-0.01%
2020/07/03	10	48.72	7	48.54	48.50	3	34,444	0.01%
2020/07/02	2	47.55	1	47.60	48.00	1	34,802	0.00%
2020/07/01	5	47.92	8	47.74	47.20	-3	34,772	-0.01%
2020/06/30	29	48.16	8	47.88	47.70	21	34,841	0.06%
2020/06/29	13	46.52	3	46.80	46.70	10	34,695	0.03%
2020/06/24	7	46.44	4	46.70	47.10	3	34,962	0.01%
2020/06/23	0	0.00	1	46.05	46.00	-1	35,446	0.00%
2020/06/22	2	46.65	5	46.84	46.60	-3	36,010	-0.01%
2020/06/19	16	47.77	3	48.12	47.45	13	36,293	0.04%
2020/06/18	15	47.11	16	47.27	47.85	-1	36,159	0.00%
2020/06/17	9	46.02	22	46.04	46.05	-13	35,660	-0.04%
2020/06/16	2	44.80	3	44.60	44.80	-1	35,667	0.00%
2020/06/15	22	44.96	21	43.74	43.70	1	35,849	0.00%
2020/06/12	16	43.88	20	43.86	45.00	-4	36,083	-0.01%
2020/06/11	15	45.07	6	45.71	44.50	9	36,124	0.02%
2020/06/10	3	45.75	5	46.29	46.00	-2	36,030	-0.01%
2020/06/09	0	0.00	2	45.25	45.60	-2	36,039	-0.01%
2020/06/08	4	45.16	16	45.23	45.25	-12	36,199	-0.03%
2020/06/05	5	44.73	10	44.60	44.25	-5	36,074	-0.01%
2020/06/04	5	44.98	7	44.86	44.60	-2	36,091	-0.01%
2020/06/03	7	44.11	18	43.90	44.05	-11	35,916	-0.03%
2020/06/02	6	43.25	9	43.56	43.20	-3	35,702	-0.01%
2020/06/01	4	43.46	21	42.77	43.20	-17	35,377	-0.05%
2020/05/29	5	42.00	14	42.13	42.00	-9	35,022	-0.03%
2020/05/28	30	42.17	29	42.53	42.10	1	34,916	0.00%
2020/05/27	15	40.74	13	41.05	40.95	2	34,122	0.01%
2020/05/26	3	41.10	9	40.53	40.15	-6	34,051	-0.02%
2020/05/25	2	38.75	1	39.20	40.15	1	33,907	0.00%
2020/05/22	13	40.05	2	40.05	39.60	11	33,612	0.03%
2020/05/21	3	40.65	14	41.04	41.30	-11	33,201	-0.03%
2020/05/20	1	39.30	0	0.00	39.15	1	32,618	0.00%
2020/05/19	5	39.88	13	40.27	39.30	-8	32,530	-0.02%
2020/05/18	26	40.07	7	39.91	38.85	19	31,990	0.06%
2020/05/15	20	42.27	27	42.65	42.00	-7	31,299	-0.02%
2020/05/14	36	42.40	6	43.41	41.95	30	30,723	0.10%
2020/05/13	1	43.60	2	44.00	44.10	-1	30,202	0.00%
2020/05/12	20	43.60	13	43.94	44.25	7	30,079	0.02%
2020/05/11	12	43.15	20	43.19	43.00	-8	29,914	-0.03%
2020/05/08	31	41.86	15	41.72	41.55	16	29,380	0.05%
2020/05/07	5	40.83	16	40.43	41.00	-11	29,258	-0.04%
2020/05/06	4	39.51	2	39.70	39.25	2	28,739	0.01%
2020/05/05	5	40.36	13	40.15	39.10	-8	28,655	-0.03%
2020/05/04	10	39.49	5	39.04	39.50	5	28,432	0.02%
2020/04/30	25	39.00	34	39.44	39.95	-9	28,255	-0.03%
2020/04/29	3	37.43	3	37.42	37.55	0	27,612	0.00%
2020/04/28	11	36.53	3	36.70	36.45	8	27,050	0.03%
2020/04/27	5	36.40	3	36.13	36.65	2	26,985	0.01%
2020/04/24	2	35.00	8	35.16	35.45	-6	26,688	-0.02%
2020/04/23	6	35.82	11	36.12	35.35	-5	26,299	-0.02%
2020/04/22	17	35.84	6	35.35	35.70	11	25,993	0.04%
2020/04/21	32	36.50	8	37.31	35.70	24	25,836	0.09%
2020/04/20	9	36.65	10	36.45	36.75	-1	25,133	0.00%
2020/04/17	2	35.98	5	35.96	35.40	-3	24,815	-0.01%
2020/04/16	0	0.00	1	34.70	34.70	-1	24,354	0.00%
2020/04/15	2	34.85	22	35.09	34.50	-20	24,732	-0.08%
2020/04/14	8	35.03	17	34.77	34.90	-9	24,488	-0.04%
2020/04/13	12	33.98	5	33.60	33.60	7	24,494	0.03%
2020/04/10	2	34.10	0	0.00	34.20	2	24,821	0.01%
2020/04/09	21	35.26	23	34.20	34.00	-2	25,514	-0.01%
2020/04/08	8	35.34	3	35.20	35.20	5	25,418	0.02%
2020/04/07	24	34.68	9	34.83	34.70	15	24,919	0.06%
2020/04/06	4	32.18	11	32.35	32.65	-7	24,255	-0.03%
2020/04/01	2	31.65	6	31.57	31.75	-4	23,929	-0.02%
2020/03/31	12	31.25	21	31.65	31.25	-9	23,832	-0.04%
2020/03/30	12	30.89	4	31.19	31.10	8	23,473	0.03%
2020/03/27	11	31.48	7	32.06	30.80	4	23,145	0.02%
2020/03/26	30	29.54	28	30.00	31.30	2	22,533	0.01%
2020/03/25	9	29.24	21	29.40	29.40	-12	21,867	-0.05%
2020/03/24	3	26.20	7	26.61	26.75	-4	21,608	-0.02%
2020/03/23	3	24.70	7	24.49	24.50	-4	21,739	-0.02%
2020/03/20	21	25.55	6	25.58	25.85	15	21,736	0.07%
2020/03/19	3	24.65	3	24.90	23.50	0	21,555	0.00%
2020/03/18	9	27.75	5	27.01	26.10	4	21,752	0.02%
2020/03/17	34	28.40	8	29.14	27.70	26	21,544	0.12%
2020/03/16	13	31.52	8	30.33	29.70	5	21,262	0.02%
2020/03/13	11	31.36	20	31.80	32.05	-9	21,042	-0.04%
2020/03/12	7	35.10	0	0.00	34.75	7	20,873	0.03%
2020/03/11	10	39.50	15	39.77	38.50	-5	20,670	-0.02%
2020/03/09	21	40.74	10	41.55	38.90	11	20,550	0.05%
2020/03/06	4	40.63	15	40.90	41.15	-11	20,496	-0.05%
2020/03/05	7	40.63	1	40.70	40.60	6	20,648	0.03%
2020/03/03	3	40.47	9	40.02	39.70	-6	20,513	-0.03%
2020/03/02	10	38.90	3	38.20	39.00	7	20,483	0.03%
2020/02/27	9	39.27	1	40.85	39.00	8	20,539	0.04%
2020/02/26	4	41.60	0	0.00	41.35	4	20,352	0.02%
2020/02/24	6	43.06	7	43.28	43.65	-1	20,577	0.00%
2020/02/20	1	44.05	0	0.00	44.05	1	21,172	0.00%
2020/02/18	14	43.65	0	0.00	43.10	14	21,748	0.06%
2020/02/13	6	43.76	10	43.60	43.20	-4	24,558	-0.02%
2020/02/12	10	42.40	8	44.38	44.60	2	25,914	0.01%
2020/02/11	0	0.00	5	41.65	41.85	-5	25,711	-0.02%
2020/02/10	1	39.15	0	0.00	39.75	1	25,801	0.00%
2020/02/06	3	41.82	4	41.89	42.25	-1	26,299	0.00%
2020/02/05	0	0.00	2	41.20	41.20	-2	26,896	-0.01%
2020/02/04	1	41.80	1	42.35	41.30	0	27,189	0.00%
2020/02/03	2	39.85	0	0.00	40.00	2	27,672	0.01%
2020/01/31	1	40.50	0	0.00	40.90	1	28,052	0.00%
2020/01/30	5	43.12	6	43.30	41.85	-1	28,072	0.00%
2020/01/20	0	0.00	1	46.50	46.45	-1	28,233	0.00%
2020/01/17	0	0.00	1	45.90	45.45	-1	28,649	0.00%
2020/01/16	12	45.82	0	0.00	45.55	12	28,846	0.04%
2020/01/15	1	46.60	1	47.20	46.30	0	28,983	0.00%
2020/01/14	0	0.00	4	46.70	46.80	-4	29,176	-0.01%
2020/01/13	2	46.35	24	46.25	46.35	-22	29,078	-0.08%
2020/01/10	4	45.36	4	45.51	45.65	0	29,337	0.00%
2020/01/09	9	45.00	18	45.18	45.20	-9	29,326	-0.03%
2020/01/08	2	43.40	2	43.00	43.40	0	29,063	0.00%
2020/01/07	3	43.13	2	42.38	43.20	1	29,218	0.00%
2020/01/03	35	45.28	0	0.00	43.85	35	29,727	0.12%
2020/01/02	13	46.65	33	46.70	47.00	-20	29,685	-0.07%
2019/12/31	0	0.00	4	45.33	45.10	-4	29,739	-0.01%
2019/12/30	7	45.14	4	44.85	44.90	3	30,178	0.01%
2019/12/27	2	45.20	4	45.43	45.40	-2	30,544	-0.01%
2019/12/26	45	45.84	13	45.13	45.15	32	31,259	0.10%
2019/12/25	3	46.25	2	46.48	46.40	1	31,405	0.00%
2019/12/24	2	46.00	26	46.45	46.25	-24	31,752	-0.08%
2019/12/23	7	46.23	3	45.60	45.90	4	31,981	0.01%
2019/12/20	2	46.30	7	46.80	46.80	-5	32,123	-0.02%
2019/12/19	7	46.27	8	46.44	45.90	-1	32,661	0.00%
2019/12/18	26	46.37	2	46.40	46.00	24	33,134	0.07%
2019/12/17	3	48.20	1	47.80	47.90	2	33,154	0.01%
2019/12/16	3	46.32	3	46.10	47.90	0	33,259	0.00%
2019/12/13	10	48.49	2	48.25	45.80	8	33,304	0.02%
2019/12/12	2	48.05	4	48.58	48.75	-2	33,254	-0.01%
2019/12/06	1	47.45	0	0.00	47.45	1	34,645	0.00%
2019/12/05	18	47.88	0	0.00	47.95	18	35,780	0.05%
2019/12/04	1	46.95	20	47.15	46.90	-19	37,666	-0.05%
2019/12/02	3	47.95	6	47.94	49.90	-3	39,620	-0.01%
2019/11/29	7	48.88	1	48.60	48.95	6	39,645	0.02%
2019/11/28	2	49.30	3	49.42	49.40	-1	39,863	0.00%
2019/11/27	8	50.43	6	50.40	50.00	2	41,176	0.00%
2019/11/26	13	50.33	11	50.95	50.50	2	41,983	0.00%
2019/11/25	5	50.10	6	49.68	49.60	-1	42,057	0.00%
2019/11/22	11	49.48	1	49.70	49.50	10	42,338	0.02%
2019/11/21	3	49.93	0	0.00	49.50	3	42,736	0.01%
2019/11/20	6	50.03	6	49.83	50.60	0	43,309	0.00%
2019/11/19	22	51.10	27	50.56	50.60	-5	45,154	-0.01%
2019/11/18	27	51.38	28	51.36	51.20	-1	45,711	0.00%
2019/11/15	10	51.82	9	51.82	51.00	1	45,973	0.00%
2019/11/14	0	0.00	10	50.68	52.20	-10	46,146	-0.02%
2019/11/13	0	0.00	1	50.90	50.90	-1	46,986	0.00%
2019/11/12	15	48.50	27	49.29	50.10	-12	47,221	-0.03%
2019/11/11	4	47.09	22	47.05	47.05	-18	46,232	-0.04%
2019/11/08	1	44.10	16	43.51	44.70	-15	44,678	-0.03%
2019/11/07	3	42.88	4	43.23	43.30	-1	44,375	0.00%
2019/11/06	4	44.10	0	0.00	43.90	4	44,263	0.01%
2019/11/05	6	45.08	6	45.09	45.45	0	43,928	0.00%
2019/11/04	6	44.84	13	44.13	45.00	-7	43,667	-0.02%
2019/11/01	5	42.73	0	0.00	43.00	5	43,027	0.01%
2019/10/31	7	42.54	42	42.67	42.75	-35	42,830	-0.08%
2019/10/30	7	40.93	3	41.00	41.80	4	42,219	0.01%
2019/10/29	17	41.07	5	41.44	40.75	12	41,778	0.03%
2019/10/28	13	41.13	18	41.79	41.80	-5	41,663	-0.01%
2019/10/24	7	41.30	1	41.50	41.50	6	41,037	0.01%
2019/10/23	5	41.75	56	41.16	41.85	-51	41,300	-0.12%
2019/10/22	1	40.95	0	0.00	40.95	1	42,375	0.00%
2019/10/21	4	41.21	4	41.41	41.30	0	43,052	0.00%
2019/10/18	4	41.48	6	41.62	41.30	-2	43,326	0.00%
2019/10/17	4	40.78	1	41.00	40.85	3	43,947	0.01%
2019/10/16	4	40.78	8.5	41.30	41.30	-4.5	44,070	-0.01%
2019/10/15	6	40.97	5	41.18	40.75	1	43,931	0.00%
2019/10/14	9	41.48	18	40.44	41.20	-9	44,038	-0.02%
2019/10/09	25	38.64	6.5	38.98	38.60	18.5	43,419	0.04%
2019/10/08	14	38.91	19	38.87	38.95	-5	43,382	-0.01%
2019/10/07	6	38.38	7	38.39	38.15	-1	42,489	0.00%
2019/10/04	60	37.68	52	37.71	37.90	8	41,966	0.02%
2019/10/03	4	37.34	16	37.30	37.70	-12	41,536	-0.03%
2019/10/02	51	36.24	16	37.04	37.80	35	41,033	0.09%
2019/10/01	2	35.80	3	35.63	35.90	-1	40,230	0.00%
2019/09/27	2	34.95	10	34.65	34.75	-8	39,831	-0.02%
2019/09/26	12	36.35	11	35.52	35.60	1	39,393	0.00%
2019/09/25	5	35.94	6	36.07	36.10	-1	39,158	0.00%
2019/09/24	3	36.33	2	36.75	35.80	1	39,255	0.00%
2019/09/23	13	37.50	23	37.82	37.50	-10	38,966	-0.03%
2019/09/20	6	36.97	22	37.23	36.85	-16	38,463	-0.04%
2019/09/19	6	36.74	7	36.94	36.95	-1	37,999	0.00%
2019/09/18	4	36.50	10	36.94	36.50	-6	37,726	-0.02%
2019/09/17	5	36.62	5	36.80	36.70	0	37,174	0.00%
2019/09/16	25	36.31	5	36.27	36.25	20	37,095	0.05%
2019/09/12	3	35.97	19	35.93	35.85	-16	36,562	-0.04%
2019/09/11	4	35.51	13	35.16	35.55	-9	36,167	-0.02%
2019/09/10	0	0.00	1	35.90	35.70	-1	35,595	0.00%
2019/09/09	12	36.52	2	37.25	35.55	10	35,065	0.03%
2019/09/06	30	37.25	7	37.55	37.00	23	34,262	0.07%
2019/09/05	24	35.03	38	36.30	36.60	-14	32,356	-0.04%
2019/09/04	4	32.83	22	32.87	33.30	-18	30,454	-0.06%
2019/09/03	3	32.67	0	0.00	32.10	3	30,089	0.01%
2019/09/02	13	32.25	12	32.15	32.50	1	29,806	0.00%
2019/08/30	22	32.61	30	32.70	32.10	-8	29,435	-0.03%
2019/08/29	7	31.44	37	31.84	32.15	-30	28,021	-0.11%
2019/08/28	7	30.96	13	30.90	30.65	-6	27,048	-0.02%
2019/08/27	4	31.49	1	30.80	30.80	3	26,720	0.01%
2019/08/26	39	31.28	13	31.24	30.95	26	26,329	0.10%
2019/08/23	12	32.56	6	32.52	32.40	6	25,684	0.02%
2019/08/22	22	32.00	45	32.38	32.80	-23	24,986	-0.09%
2019/08/21	5	29.80	23	29.93	30.60	-18	22,932	-0.08%
2019/08/20	7	29.51	5	29.34	29.10	2	22,112	0.01%
2019/08/19	10	30.00	14	29.75	29.60	-4	21,683	-0.02%
2019/08/16	16	29.76	55	29.58	29.50	-39	21,065	-0.19%
2019/08/15	45	28.03	53	28.11	28.60	-8	19,576	-0.04%
2019/08/14	20	27.56	33	27.57	27.50	-13	18,507	-0.07%
2019/08/13	3	26.55	0	0.00	26.65	3	18,053	0.02%
2019/08/08	15	26.58	10	26.62	26.85	5	18,476	0.03%
2019/08/07	17	26.53	7	26.41	26.25	10	18,360	0.05%
2019/08/06	29	25.52	19	25.37	26.25	10	18,355	0.05%
2019/08/05	5	25.60	10	25.60	25.50	-5	18,274	-0.03%
2019/08/02	6	25.83	10	25.80	26.00	-4	18,250	-0.02%
2019/08/01	4	26.48	0	0.00	26.40	4	18,095	0.02%
2019/07/31	26	26.55	23	26.51	27.00	3	17,994	0.02%
2019/07/30	19	26.35	13	26.36	26.20	6	17,759	0.03%
2019/07/29	5	26.80	6	26.80	26.50	-1	17,817	-0.01%
2019/07/26	11	26.52	5	26.45	26.75	6	17,716	0.03%
2019/07/25	18	26.99	8	26.87	27.05	10	17,541	0.06%
2019/07/24	21	27.29	75	27.54	26.35	-54	17,125	-0.32%
2019/07/23	20	28.60	9	28.52	28.20	11	16,007	0.07%
2019/07/22	8	29.08	17	28.89	29.00	-9	14,988	-0.06%
2019/07/19	81	29.50	45	29.62	29.25	36	14,758	0.24%
2019/07/18	13	28.95	15	28.94	29.05	-2	14,620	-0.01%
2019/07/17	0	0.00	7	28.51	28.70	-7	14,531	-0.05%
2019/07/16	3	28.40	1	28.40	28.60	2	14,662	0.01%
2019/07/15	3	27.65	19	27.95	28.20	-16	14,314	-0.11%
2019/07/12	16	26.89	9	26.58	27.10	7	14,129	0.05%
2019/07/11	2	26.00	7	25.83	25.95	-5	14,174	-0.04%
2019/07/10	0	0.00	7	26.35	26.30	-7	14,850	-0.05%
2019/07/09	0	0.00	3	26.25	26.20	-3	15,220	-0.02%
2019/07/05	10	26.65	0	0.00	26.70	10	16,403	0.06%
2019/07/03	0	0.00	4	26.70	26.65	-4	16,980	-0.02%
2019/07/02	5	26.80	12	26.68	26.65	-7	17,478	-0.04%
2019/07/01	11	26.64	6	26.60	26.60	5	18,100	0.03%
2019/06/28	14	26.15	1	26.45	26.05	13	18,963	0.07%
2019/06/26	2	25.50	5	25.25	25.35	-3	20,600	-0.01%
2019/06/25	0	0.00	3	25.35	25.30	-3	20,709	-0.01%
2019/06/24	0	0.00	1	25.75	25.80	-1	20,854	0.00%
2019/06/21	9	25.98	15	26.16	25.95	-6	20,896	-0.03%
2019/06/19	0	0.00	2	25.25	25.25	-2	20,503	-0.01%
2019/06/17	0	0.00	11	24.82	24.95	-11	20,649	-0.05%
2019/06/14	6	25.38	10	25.23	25.00	-4	20,766	-0.02%
2019/06/13	1	25.25	5	25.22	25.35	-4	20,360	-0.02%
2019/06/12	9	24.96	3	24.98	25.20	6	20,296	0.03%
2019/06/11	9	24.83	7	24.96	24.90	2	20,305	0.01%
2019/06/10	4	24.15	4	24.20	24.35	0	20,085	0.00%
2019/06/03	0	0.00	4	23.15	23.35	-4	20,228	-0.02%
2019/05/31	0	0.00	9	23.07	23.15	-9	20,259	-0.04%
2019/05/29	2	22.15	2	22.05	22.05	0	20,338	0.00%
2019/05/28	10	22.80	0	0.00	22.60	10	20,280	0.05%
2019/05/24	0	0.00	1	23.30	23.00	-1	20,291	0.00%
2019/05/22	0	0.00	3	23.97	23.55	-3	20,365	-0.01%
2019/05/21	1	23.25	1	23.10	23.20	0	20,493	0.00%
2019/05/20	0	0.00	1	23.50	23.50	-1	21,209	0.00%
2019/05/17	2	24.05	0	0.00	23.75	2	21,337	0.01%
2019/05/16	18	24.53	7	24.54	23.65	11	21,310	0.05%
2019/05/15	2	23.95	3	23.80	23.95	-1	21,224	0.00%
2019/05/14	5	22.92	2	23.50	23.50	3	21,291	0.01%
2019/05/13	3	23.10	0	0.00	23.10	3	21,387	0.01%
2019/05/10	2	23.80	4	24.26	24.00	-2	21,375	-0.01%
2019/05/09	1	24.35	0	0.00	24.35	1	21,316	0.00%
2019/05/08	1	24.70	10	24.50	25.00	-9	21,224	-0.04%
2019/05/07	15	25.00	5	24.92	24.80	10	21,241	0.05%
2019/05/06	4	24.81	1	24.70	24.50	3	21,236	0.01%
2019/04/30	3	25.40	0	0.00	25.55	3	20,948	0.01%
2019/04/29	3	25.60	2	25.48	25.90	1	20,870	0.00%
2019/04/26	2	25.73	7	25.76	25.70	-5	20,598	-0.02%
2019/04/25	9	26.04	11	25.94	26.10	-2	20,614	-0.01%
2019/04/24	18	26.14	230	25.85	25.85	-212	20,653	-1.03%	大賣/鉅額交易
2019/04/23	10	28.24	11	28.27	27.55	-1	19,663	-0.01%
2019/04/22	102	28.00	9	28.19	28.10	93	19,327	0.48%	大買/
2019/04/19	117	27.76	6	27.65	27.35	111	18,894	0.59%	大買/鉅額交易
2019/04/18	10	27.72	1	27.30	27.00	9	18,667	0.05%
2019/04/17	10	27.98	63	27.83	27.50	-53	18,384	-0.29%
2019/04/16	2	28.25	10.1	28.40	28.05	-8.1	17,818	-0.05%
2019/04/15	25	27.63	12	27.39	27.35	13	17,098	0.08%
2019/04/12	92	27.84	30	27.69	27.55	62	16,723	0.37%
2019/04/11	24	27.11	6	27.00	26.80	18	15,825	0.11%
2019/04/10	8	26.67	11	26.60	26.90	-3	15,437	-0.02%
2019/04/09	8	26.76	8	26.61	26.45	0	15,118	0.00%
2019/04/08	43	27.17	16	27.22	27.05	27	14,820	0.18%
2019/04/03	23	26.65	14	26.37	26.60	9	14,225	0.06%
2019/04/02	50	26.02	13	26.29	26.40	37	13,501	0.27%
2019/04/01	8	25.07	40	25.24	25.30	-32	12,231	-0.26%
2019/03/29	3	23.38	96	23.85	23.70	-93	10,574	-0.88%
2019/03/27	1	22.70	0	0.00	22.70	1	10,028	0.01%
2019/03/21	4	22.59	5	22.72	22.60	-1	10,207	-0.01%
2019/03/20	1	22.40	0	0.00	22.35	1	10,283	0.01%
2019/03/19	7	22.51	1	22.55	22.35	6	10,382	0.06%
2019/03/18	4	22.20	0	0.00	22.15	4	10,457	0.04%
2019/03/15	0	0.00	1	21.70	21.80	-1	10,411	-0.01%
2019/03/14	1	21.45	0	0.00	21.50	1	10,552	0.01%
2019/03/13	0	0.00	2	22.18	22.20	-2	10,743	-0.02%
2019/03/12	4	22.58	10	22.40	22.40	-6	10,932	-0.05%
2019/03/08	1	21.70	0	0.00	21.65	1	11,761	0.01%
2019/03/06	1	22.80	0	0.00	22.90	1	12,051	0.01%
2019/03/05	3	23.02	0	0.00	22.80	3	12,248	0.02%
2019/02/25	3	23.20	4	23.05	23.00	-1	12,418	-0.01%
2019/02/22	6	23.07	10	23.05	23.00	-4	12,358	-0.03%
2019/02/21	0	0.00	1	23.05	23.20	-1	12,366	-0.01%
2019/02/20	5	22.75	8	22.94	22.95	-3	12,650	-0.02%
2019/02/19	2	22.70	12	23.07	23.05	-10	12,561	-0.08%
2019/02/18	4	21.78	0	0.00	21.90	4	11,968	0.03%
2019/02/15	7	21.50	1	21.50	21.55	6	12,015	0.05%
2019/02/14	14	21.78	5	21.65	21.50	9	12,021	0.07%
2019/02/13	4	21.71	0	0.00	21.70	4	11,962	0.03%
2019/02/12	2	21.50	0	0.00	21.60	2	12,446	0.02%
2019/02/11	2	20.90	2	20.90	21.20	0	12,566	0.00%
2019/01/29	0	0.00	10	20.60	20.80	-10	13,024	-0.08%
2019/01/18	5	20.75	0	0.00	20.60	5	14,266	0.04%
2019/01/15	0	0.00	2	20.25	20.20	-2	14,360	-0.01%
2019/01/11	1	19.90	0	0.00	19.90	1	14,692	0.01%
2019/01/10	0	0.00	7	20.01	20.05	-7	15,020	-0.05%
2019/01/09	12	19.95	3	19.95	19.90	9	15,386	0.06%
2019/01/08	0	0.00	3	19.95	20.05	-3	15,487	-0.02%
2018/12/27	5	20.30	0	0.00	20.20	5	16,852	0.03%
2018/12/26	10	20.30	10	20.12	19.90	0	16,926	0.00%
2018/12/22	10	20.65	10	20.60	20.60	0	17,189	0.00%
2018/12/21	10	20.50	10	20.60	20.95	0	17,410	0.00%
2018/12/19	0	0.00	1	21.30	21.30	-1	17,714	-0.01%
2018/12/18	4	20.91	4	20.84	21.05	0	17,683	0.00%
2018/12/17	8	21.19	5	21.50	21.05	3	17,765	0.02%
2018/12/14	0	0.00	14	21.57	21.50	-14	17,781	-0.08%
2018/12/13	1	22.00	0	0.00	21.95	1	17,820	0.01%
2018/12/12	0	0.00	4	21.48	21.60	-4	17,689	-0.02%
2018/12/11	26	21.54	5	21.30	21.10	21	17,662	0.12%
2018/12/10	3	20.80	0	0.00	20.65	3	17,651	0.02%
2018/12/07	1	21.10	4	21.15	21.20	-3	17,651	-0.02%
2018/12/06	26	20.39	0	0.00	20.35	26	17,640	0.15%
2018/12/05	3	21.75	15	21.73	21.80	-12	17,458	-0.07%
2018/12/04	61	22.35	6	22.23	22.40	55	17,852	0.31%
2018/12/03	13	21.56	40	21.81	22.30	-27	17,951	-0.15%
2018/11/30	27	20.31	2	20.45	20.40	25	17,427	0.14%
2018/11/29	1	20.20	3	20.00	20.00	-2	17,294	-0.01%
2018/11/28	8	19.92	5	20.30	20.35	3	17,213	0.02%
2018/11/23	0	0.00	4	19.13	19.05	-4	17,118	-0.02%
2018/11/22	3	19.45	0	0.00	19.45	3	17,050	0.02%
2018/11/20	2	19.80	0	0.00	19.65	2	16,952	0.01%
2018/11/19	3	20.13	2	20.20	20.10	1	17,034	0.01%
2018/11/16	20	19.85	20	19.20	19.20	0	16,955	0.00%
2018/11/15	0	0.00	80	19.30	19.55	-80	16,886	-0.47%
2018/11/14	0	0.00	1	19.30	19.10	-1	16,986	-0.01%
2018/11/12	0	0.00	22	18.55	18.60	-22	17,024	-0.13%
2018/11/09	40	18.15	20	18.20	18.30	20	16,951	0.12%
2018/11/08	0	0.00	3	19.35	19.00	-3	16,502	-0.02%
2018/11/07	3	18.95	2	18.85	18.85	1	16,287	0.01%
2018/11/06	83	19.48	0	0.00	18.75	83	16,284	0.51%
2018/11/05	2	20.40	50	21.00	19.90	-48	15,950	-0.30%
2018/11/02	6	21.18	4	21.05	21.30	2	15,614	0.01%
2018/11/01	4	20.20	5	20.35	20.30	-1	15,470	-0.01%
2018/10/30	1	19.20	0	0.00	19.15	1	15,858	0.01%
2018/10/29	3	18.70	20	18.80	18.95	-17	16,107	-0.11%
2018/10/25	30	18.55	0	0.00	18.25	30	16,927	0.18%
2018/10/24	0	0.00	5	19.75	19.75	-5	16,924	-0.03%
2018/10/23	45	20.31	0	0.00	20.10	45	16,963	0.27%
2018/10/22	0	0.00	10	20.75	20.80	-10	17,118	-0.06%
2018/10/18	10	20.70	2	21.00	20.95	8	17,019	0.05%
2018/10/17	15	20.64	12	20.65	20.35	3	16,837	0.02%
2018/10/16	2	20.90	1	21.45	21.20	1	16,856	0.01%
2018/10/15	4	20.90	2	20.90	20.75	2	16,972	0.01%
2018/10/12	0	0.00	6	19.95	20.10	-6	16,971	-0.04%
2018/10/11	8	19.39	10	19.50	19.35	-2	17,020	-0.01%
2018/10/09	7	21.65	0	0.00	21.50	7	17,107	0.04%
2018/10/08	2	21.70	0	0.00	21.65	2	17,213	0.01%
2018/10/05	7	21.58	7	22.63	21.40	0	17,064	0.00%
2018/10/01	1	24.45	0	0.00	24.40	1	16,847	0.01%
2018/09/28	6	24.36	0	0.00	24.10	6	16,892	0.04%
2018/09/27	6	25.00	1	25.05	24.65	5	16,787	0.03%
2018/09/26	4	24.53	0	0.00	24.55	4	16,534	0.02%
2018/09/25	0	0.00	1	25.05	24.70	-1	16,640	-0.01%
2018/09/21	3	24.15	4	23.99	24.10	-1	16,420	-0.01%
2018/09/20	3	23.43	0	0.00	23.25	3	16,399	0.02%
2018/09/18	0	0.00	4	24.05	23.95	-4	16,537	-0.02%
2018/09/17	0	0.00	10	24.10	24.80	-10	16,679	-0.06%
2018/09/14	17	24.42	15	24.53	24.60	2	16,705	0.01%
2018/09/12	4	23.35	0	0.00	23.10	4	17,158	0.02%
2018/09/11	10	23.95	1	23.30	23.85	9	17,449	0.05%
2018/09/10	4	24.58	5	24.50	23.30	-1	18,032	-0.01%
2018/09/07	22	26.19	2	25.55	25.85	20	19,104	0.10%
2018/09/06	8	28.24	3	28.25	28.00	5	21,158	0.02%
2018/09/04	2	27.85	10	27.90	27.90	-8	22,719	-0.04%
2018/09/03	1	28.80	0	0.00	28.55	1	22,715	0.00%
2018/08/31	0	0.00	24	29.30	29.40	-24	22,722	-0.11%
2018/08/29	6	29.18	4	29.25	29.10	2	22,947	0.01%
2018/08/24	4	28.80	6	28.72	28.80	-2	23,183	-0.01%
2018/08/23	3	28.90	4	29.04	28.95	-1	23,073	0.00%
2018/08/22	1	27.45	1	27.65	27.60	0	22,828	0.00%
2018/08/20	29	28.11	0	0.00	27.40	29	23,086	0.13%
2018/08/17	1	29.45	0	0.00	29.00	1	22,995	0.00%
2018/08/16	4	28.80	0	0.00	29.05	4	23,348	0.02%
2018/08/15	1	29.40	0	0.00	29.35	1	23,421	0.00%
2018/08/13	2	30.00	3	30.65	29.85	-1	23,716	0.00%
2018/08/10	8	31.43	6	31.51	31.10	2	23,821	0.01%
2018/08/09	3	31.62	2	31.60	31.50	1	23,939	0.00%
2018/08/07	4	32.23	0	0.00	32.00	4	24,418	0.02%
2018/08/06	3	32.85	2	32.85	33.00	1	24,297	0.00%
2018/08/03	5	32.82	6	32.81	32.00	-1	24,510	0.00%
2018/08/02	7	32.24	4	32.30	32.20	3	24,651	0.01%
2018/08/01	5	31.96	13	31.40	32.20	-8	25,327	-0.03%
2018/07/31	13	30.77	10	31.00	30.40	3	25,290	0.01%
2018/07/30	10	30.70	8	30.45	30.40	2	25,140	0.01%
2018/07/27	1	30.40	26	30.73	30.90	-25	25,161	-0.10%
2018/07/26	10	30.20	0	0.00	30.25	10	25,300	0.04%
2018/07/25	1	29.75	9	29.41	30.00	-8	25,565	-0.03%
2018/07/24	5	29.00	0	0.00	29.35	5	25,400	0.02%
2018/07/23	5	29.25	0	0.00	29.05	5	25,313	0.02%
2018/07/20	1	30.50	1	30.60	30.25	0	25,076	0.00%
2018/07/19	0	0.00	2	29.90	29.95	-2	24,901	-0.01%
2018/07/18	0	0.00	2	29.55	30.10	-2	24,931	-0.01%
2018/07/17	13	29.52	3	29.93	29.10	10	24,825	0.04%
2018/07/16	11	30.26	0	0.00	30.00	11	24,839	0.04%
2018/07/13	0	0.00	1	30.95	31.00	-1	24,691	0.00%
2018/07/12	1	30.70	0	0.00	31.00	1	24,774	0.00%
2018/07/11	2	30.10	0	0.00	30.75	2	24,952	0.01%
2018/07/10	1	30.55	2	30.50	30.35	-1	25,171	0.00%
2018/07/09	0	0.00	2	30.95	31.15	-2	26,232	-0.01%
2018/07/06	2	31.05	1	30.85	30.80	1	26,899	0.00%
2018/07/05	0	0.00	13	31.36	30.65	-13	26,945	-0.05%
2018/07/04	8	31.88	0	0.00	31.95	8	26,993	0.03%
2018/07/03	6	33.03	5	33.13	32.50	1	27,117	0.00%
2018/07/02	0	0.00	4	32.48	32.55	-4	26,962	-0.01%
2018/06/29	5	32.15	14	32.06	32.35	-9	27,093	-0.03%
2018/06/28	4	32.45	3	32.50	31.65	1	27,009	0.00%
2018/06/27	3	32.23	2	32.90	32.30	1	26,950	0.00%
2018/06/26	7	32.42	6	32.43	32.55	1	26,929	0.00%
2018/06/25	8	33.06	0	0.00	33.00	8	26,886	0.03%
2018/06/22	3	33.60	7	33.68	33.15	-4	26,980	-0.01%
2018/06/21	5	35.10	0	0.00	34.60	5	26,896	0.02%
2018/06/20	4	35.13	4	34.98	35.60	0	26,861	0.00%
2018/06/19	25	36.33	3	36.57	34.90	22	26,765	0.08%
2018/06/15	43	38.05	2	37.60	37.70	41	26,255	0.16%
2018/06/14	45	37.92	52	38.17	38.90	-7	24,915	-0.03%
2018/06/13	15	35.15	3	35.15	35.40	12	22,937	0.05%
2018/06/07	13	33.86	0	0.00	33.65	13	22,377	0.06%
2018/06/05	0	0.00	3	34.65	34.15	-3	22,400	-0.01%
2018/06/04	1	34.50	2	34.43	34.90	-1	22,455	0.00%
2018/05/31	1	33.95	0	0.00	33.60	1	22,802	0.00%
2018/05/30	1	34.00	0	0.00	33.55	1	23,288	0.00%
2018/05/29	37	34.89	27	34.57	34.50	10	23,391	0.04%
2018/05/28	13	34.35	26	35.30	34.95	-13	23,570	-0.06%
2018/05/25	21	34.53	8	34.20	34.20	13	23,415	0.06%
2018/05/24	1	34.45	1	34.15	34.45	0	23,628	0.00%
2018/05/23	0	0.00	1	33.40	33.15	-1	23,605	0.00%
2018/05/17	0	0.00	1	32.90	33.30	-1	23,090	0.00%
2018/05/16	5	33.25	1	33.10	33.10	4	23,046	0.02%
2018/05/15	1	34.65	19	34.04	33.80	-18	22,957	-0.08%
2018/05/14	2	34.45	2	34.15	34.15	0	23,036	0.00%
2018/05/11	1	35.00	6	34.40	34.10	-5	23,132	-0.02%
2018/05/10	7	33.96	0	0.00	33.80	7	22,666	0.03%
2018/05/09	11	33.43	6	33.57	33.20	5	22,350	0.02%
2018/05/08	0	0.00	20	32.82	32.80	-20	21,464	-0.09%
2018/05/04	0	0.00	1	31.65	30.95	-1	21,506	0.00%
2018/05/02	1	31.20	7	31.56	31.35	-6	21,805	-0.03%
2018/04/30	1	29.70	0	0.00	29.75	1	21,501	0.00%
2018/04/26	7	29.92	3	29.37	29.00	4	21,626	0.02%
2018/04/25	2	29.20	2	30.45	30.10	0	21,588	0.00%
2018/04/24	8	30.20	2	30.00	30.00	6	21,592	0.03%
2018/04/23	0	0.00	1	31.90	31.00	-1	21,465	0.00%
2018/04/20	2	32.33	3	32.50	32.10	-1	21,387	0.00%
2018/04/19	0	0.00	18	31.80	31.70	-18	21,201	-0.08%
2018/04/18	12	31.75	1	31.80	31.70	11	21,291	0.05%
2018/04/17	2	32.00	2	31.45	31.45	0	21,209	0.00%
2018/04/16	1	32.70	2	32.80	32.65	-1	21,189	0.00%
2018/04/13	41	33.24	16	32.93	33.05	25	21,166	0.12%
2018/04/12	4	30.54	5	30.72	31.35	-1	20,249	0.00%
2018/04/11	0	0.00	5	28.90	28.50	-5	19,771	-0.03%
2018/04/10	1	29.60	6	29.49	29.40	-5	19,800	-0.03%
2018/04/09	3	29.60	0	0.00	29.00	3	19,934	0.02%
2018/04/02	6	30.60	0	0.00	30.45	6	20,214	0.03%
2018/03/26	2	30.00	5	30.18	30.65	-3	20,355	-0.01%
2018/03/23	5	30.80	15	30.85	30.50	-10	20,233	-0.05%
2018/03/22	2	31.83	23	32.00	32.00	-21	19,980	-0.11%
2018/03/21	15	31.55	1	31.50	31.55	14	19,663	0.07%
2018/03/20	1	30.70	0	0.00	30.60	1	19,418	0.01%
2018/03/19	33	31.52	0	0.00	31.10	33	19,183	0.17%
2018/03/15	1	32.80	15	32.80	32.60	-14	18,777	-0.07%
2018/03/13	17	33.02	0	0.00	32.95	17	18,651	0.09%
2018/03/12	0	0.00	10	32.40	32.25	-10	18,307	-0.05%
2018/03/09	5	32.25	0	0.00	31.90	5	18,457	0.03%
2018/03/08	10	31.75	3	31.92	32.25	7	18,686	0.04%
2018/03/07	1	32.00	0	0.00	31.85	1	18,602	0.01%
2018/03/05	5	34.54	0	0.00	33.10	5	18,739	0.03%
2018/03/02	1	34.35	0	0.00	34.70	1	18,481	0.01%
2018/03/01	1	33.80	0	0.00	33.85	1	18,503	0.01%
2018/02/26	1	34.80	11	36.00	34.80	-10	19,253	-0.05%
2018/02/23	1	34.90	0	0.00	35.85	1	19,068	0.01%
2018/02/22	10	33.25	0	0.00	33.30	10	19,016	0.05%
2018/02/21	4	33.98	0	0.00	33.80	4	19,254	0.02%
2018/02/12	3	33.45	3	33.80	33.05	0	19,375	0.00%
2018/02/08	6	34.30	6	35.00	34.30	0	19,637	0.00%
2018/02/06	7	34.91	0	0.00	34.65	7	20,642	0.03%
2018/02/05	0	0.00	1	37.10	37.20	-1	20,457	0.00%
2018/02/02	1	36.20	1	36.25	35.85	0	20,599	0.00%
2018/02/01	1	36.55	1	35.80	35.65	0	21,815	0.00%
2018/01/30	8	37.11	21	37.16	37.15	-13	22,530	-0.06%
2018/01/29	5	36.40	5	36.30	36.45	0	23,005	0.00%
2018/01/26	10	36.55	0	0.00	34.90	10	23,509	0.04%
2018/01/25	2	38.50	3	38.45	38.00	-1	22,966	0.00%
2018/01/18	1	38.50	3	38.43	38.30	-2	23,471	-0.01%
2018/01/12	1	39.25	0	0.00	39.60	1	23,531	0.00%
2018/01/11	2	38.20	2	38.20	38.20	0	23,511	0.00%
2018/01/10	12	38.33	5	38.90	38.00	7	23,773	0.03%
2018/01/09	1	39.50	0	0.00	39.65	1	23,536	0.00%
2018/01/08	30	42.00	2	42.00	41.80	28	23,289	0.12%
2018/01/05	0	0.00	10	40.75	40.80	-10	22,986	-0.04%
2018/01/02	2	39.35	1	39.80	40.00	1	22,745	0.00%

〈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

安泰-大發券商分點個股進出
安泰-大發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

安泰-大發 券商分點個股進出 安泰-大發 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

安泰-大發券商分點個股進出
安泰-大發券商分點全部個股操作績效/獲利分析