華通 (2313)-元大-金門券商分點個股進出

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: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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/04/29	5	77.90	5	77.28	77.80	0	29,672	0.00%
2024/04/26	4	76.88	5	76.88	77.60	-1	29,786	0.00%
2024/04/25	2	75.15	2	75.60	75.00	0	29,631	0.00%
2024/04/24	21	73.70	21	73.52	74.30	0	29,751	0.00%
2024/04/23	1	73.80	3	73.30	72.90	-2	29,834	-0.01%
2024/04/22	0	0.00	2.2	74.80	73.80	-2.2	29,948	-0.01%
2024/04/19	1	74.50	6	76.10	76.10	-5	29,858	-0.02%
2024/04/18	3	78.20	2	78.90	77.50	1	29,762	0.00%
2024/04/17	2.1	77.56	7	77.91	78.00	-5	29,828	-0.02%
2024/04/16	7	77.03	1	77.80	76.60	6	29,938	0.02%
2024/04/15	5	79.80	0	0.00	79.70	5	29,832	0.02%
2024/04/12	5.1	81.62	6	81.65	81.90	-0.9	29,842	0.00%
2024/04/11	6.1	80.43	0	0.00	80.20	6.1	29,737	0.02%
2024/04/10	2.7	82.35	3.7	82.94	81.80	-1	29,707	0.00%
2024/04/09	26	82.05	32	81.76	81.40	-6	29,710	-0.02%
2024/04/08	20.2	84.20	36.3	83.46	83.50	-16.1	29,554	-0.05%
2024/04/03	0	0.00	1.2	79.57	79.60	-1.2	29,085	0.00%
2024/04/02	2	80.60	3	80.07	80.20	-1	29,292	0.00%
2024/04/01	12.5	80.84	13	80.18	79.20	-0.5	29,279	0.00%
2024/03/29	5	80.26	5	79.80	80.40	0	29,170	0.00%
2024/03/28	2	78.80	1	79.00	78.20	1	29,054	0.00%
2024/03/27	3.2	77.41	3	78.13	77.70	0.2	29,268	0.00%
2024/03/26	6	76.57	7	76.93	75.90	-1	29,380	0.00%
2024/03/25	6.2	80.62	5	80.78	80.00	1.2	29,320	0.00%
2024/03/22	2	79.05	1.1	79.42	79.50	0.9	29,473	0.00%
2024/03/21	1	80.70	11	79.91	79.40	-10	29,535	-0.03%
2024/03/20	25.1	80.05	8	80.41	78.40	17.1	29,906	0.06%
2024/03/19	4	81.68	3	81.60	81.00	1	31,496	0.00%
2024/03/18	5	80.57	6	80.62	82.10	-1	32,411	0.00%
2024/03/15	10	78.36	5.1	77.90	77.70	4.9	32,922	0.01%
2024/03/14	10.3	80.26	16.3	79.16	78.70	-6	32,926	-0.02%
2024/03/13	20.3	81.07	11	81.42	81.20	9.3	32,844	0.03%
2024/03/12	48.3	83.43	47	84.75	82.40	1.3	32,839	0.00%
2024/03/11	45.3	80.92	66	81.48	82.00	-20.8	31,964	-0.06%
2024/03/08	46	75.91	51	76.18	75.60	-5	30,884	-0.02%
2024/03/07	28.4	78.92	32	78.27	76.20	-3.7	31,035	-0.01%
2024/03/06	15	78.21	15	77.83	77.60	0	30,914	0.00%
2024/03/05	8	77.38	10	76.66	76.40	-2	31,431	-0.01%
2024/03/04	20	77.61	18.7	77.71	77.00	1.4	32,972	0.00%
2024/03/01	57.2	74.70	58	73.81	74.30	-0.8	34,387	0.00%
2024/02/29	21.3	75.54	26	75.96	76.10	-4.8	35,913	-0.01%
2024/02/27	25.1	76.41	22.7	76.06	75.40	2.4	37,024	0.01%
2024/02/26	15	78.09	17.6	77.33	77.20	-2.5	37,017	-0.01%
2024/02/23	112.2	79.13	95.9	79.21	78.40	16.3	37,294	0.04%	大買/
2024/02/22	30	77.24	36.3	76.90	80.10	-6.3	37,042	-0.02%
2024/02/21	8	71.84	24.2	71.74	72.90	-16.2	36,963	-0.04%
2024/02/20	8	72.61	29.5	72.55	72.70	-21.5	37,178	-0.06%
2024/02/19	8	72.05	2	71.55	71.00	6	37,102	0.02%
2024/02/16	10	72.41	6.1	72.14	72.00	3.9	37,364	0.01%
2024/02/15	37	72.04	13	71.19	71.00	24	37,615	0.06%
2024/02/05	6.2	70.68	23.1	71.84	71.60	-16.9	38,983	-0.04%
2024/02/02	39.2	70.72	4.1	71.18	70.20	35.1	40,232	0.09%
2024/02/01	0	0.00	1	68.90	70.00	-1	40,191	0.00%
2024/01/31	3.7	69.70	6	69.65	69.50	-2.3	40,454	-0.01%
2024/01/30	7	70.93	6	71.02	70.50	1	40,550	0.00%
2024/01/29	2	70.45	3	69.97	71.00	-1	40,656	0.00%
2024/01/26	4.1	69.67	1	69.40	69.00	3.1	40,985	0.01%
2024/01/25	1	69.80	2	70.10	69.80	-1	41,188	0.00%
2024/01/24	20.5	70.76	13	70.71	70.40	7.5	40,982	0.02%
2024/01/23	0.5	70.03	18.1	68.73	69.70	-17.6	40,968	-0.04%
2024/01/22	14	67.47	9	67.09	66.90	5	40,683	0.01%
2024/01/19	1	66.50	0	0.00	67.40	1	40,499	0.00%
2024/01/18	11.3	66.20	22	66.20	65.50	-10.7	40,505	-0.03%
2024/01/17	1.4	67.72	1	67.50	68.00	0.4	40,429	0.00%
2024/01/16	13	68.97	6	68.53	69.50	7	40,321	0.02%
2024/01/15	0	0.00	5	67.37	67.90	-5	40,266	-0.01%
2024/01/12	4.1	66.46	1.1	66.91	66.40	3	40,339	0.01%
2024/01/11	0	0.00	2	67.20	67.30	-2	40,304	0.00%
2024/01/10	5	66.68	8	67.16	68.00	-3	40,527	-0.01%
2024/01/09	6	69.35	8	70.01	67.90	-2	41,032	0.00%
2024/01/08	3	68.53	5	68.70	69.00	-2	41,031	0.00%
2024/01/04	6.1	69.74	3	70.00	69.00	3.1	41,422	0.01%
2024/01/03	4	68.33	7	68.54	69.00	-3	41,492	-0.01%
2024/01/02	6.2	69.46	5	69.74	69.20	1.2	41,369	0.00%
2023/12/29	5	70.26	3	70.70	70.70	2	41,584	0.00%
2023/12/28	6.2	71.47	13	72.14	70.80	-6.8	41,629	-0.02%
2023/12/27	3	72.57	3.1	72.86	72.80	-0.1	41,882	0.00%
2023/12/26	3	72.33	5	72.30	72.50	-2	42,037	0.00%
2023/12/25	21	73.32	16	72.03	71.50	5	42,320	0.01%
2023/12/22	20	73.21	11	72.92	72.10	9	42,424	0.02%
2023/12/21	18	73.18	10	72.92	73.30	8	42,481	0.02%
2023/12/20	4	71.85	3	72.23	72.00	1	42,524	0.00%
2023/12/19	3	70.67	7.4	70.47	70.90	-4.4	42,868	-0.01%
2023/12/18	7.2	72.60	13	72.07	71.60	-5.8	43,549	-0.01%
2023/12/15	11	73.95	13	73.47	72.90	-2	44,545	0.00%
2023/12/14	85.1	75.83	83.1	75.66	74.50	2	46,545	0.00%
2023/12/13	65.7	73.38	81	73.27	74.40	-15.3	46,806	-0.03%
2023/12/12	44.1	71.37	32	71.91	70.90	12.1	47,561	0.03%
2023/12/11	4.5	69.43	4	69.58	69.00	0.5	47,292	0.00%
2023/12/08	27.5	69.78	18.6	69.64	69.00	8.9	47,602	0.02%
2023/12/07	23	69.94	13	69.40	69.20	10	48,515	0.02%
2023/12/06	18	71.86	62	70.86	71.10	-44	48,288	-0.09%
2023/12/05	4	71.43	15	71.41	71.90	-11	48,248	-0.02%
2023/12/04	59	73.74	49.1	73.74	72.90	9.9	48,965	0.02%
2023/12/01	40	71.97	54	72.22	72.10	-14	50,497	-0.03%
2023/11/30	51	73.32	35	73.41	73.30	16	49,705	0.03%
2023/11/29	160	74.69	138	75.09	74.80	22	48,693	0.05%	大買/大賣/
2023/11/28	145.1	72.38	150	72.49	74.20	-4.9	46,827	-0.01%	大買/大賣/
2023/11/27	115	69.35	128.1	69.62	69.70	-13.1	44,777	-0.03%	大買/大賣/
2023/11/24	105	66.82	97.2	67.18	67.60	7.8	42,790	0.02%	大買/
2023/11/22	22.3	64.55	27.1	64.58	64.70	-4.8	40,597	-0.01%
2023/11/21	68.1	65.36	85.1	65.35	64.50	-17	39,860	-0.04%
2023/11/20	106	61.11	72.2	61.42	63.00	33.8	38,050	0.09%	大買/
2023/11/17	19.1	58.50	31	58.74	59.00	-11.9	36,572	-0.03%
2023/11/16	8	56.90	10	57.06	57.20	-2	36,094	-0.01%
2023/11/15	12	57.71	18	57.27	57.10	-6	35,884	-0.02%
2023/11/14	12.1	58.29	12	57.79	57.70	0.1	35,570	0.00%
2023/11/13	74	59.14	62	59.48	59.10	12	35,109	0.03%
2023/11/10	71.1	57.72	76	57.94	57.20	-4.9	33,434	-0.01%
2023/11/09	19	54.87	37	54.65	54.80	-18	31,750	-0.06%
2023/11/08	44	55.02	14	55.31	54.90	30	31,548	0.10%
2023/11/07	4	54.15	33	54.46	54.40	-29	31,258	-0.09%
2023/11/06	5	54.66	35	54.75	53.90	-30	31,127	-0.10%
2023/11/03	42	54.43	10	55.17	54.40	32	30,839	0.10%
2023/11/02	32	54.00	11	54.39	54.10	21	30,609	0.07%
2023/11/01	15	52.97	15	52.70	52.70	0	30,568	0.00%
2023/10/31	20	53.91	17	54.12	52.80	3	30,502	0.01%
2023/10/30	6	52.97	9	53.37	53.50	-3	30,046	-0.01%
2023/10/27	0	0.00	0.2	52.50	52.20	-0.2	29,963	0.00%
2023/10/26	9	52.92	22	52.80	52.20	-13	30,052	-0.04%
2023/10/25	24.2	53.77	5	53.96	53.70	19.2	29,867	0.06%
2023/10/24	1	53.00	5	52.88	52.90	-4	29,717	-0.01%
2023/10/23	9	53.00	13	52.62	52.70	-4	29,641	-0.01%
2023/10/20	6	52.03	3	51.80	52.10	3	29,565	0.01%
2023/10/19	3	51.90	11	51.73	52.30	-8	29,457	-0.03%
2023/10/18	18	52.33	18	52.78	52.10	0	29,411	0.00%
2023/10/17	64	54.75	48	54.53	53.90	16	29,148	0.05%
2023/10/16	2	52.20	3.5	52.73	53.30	-1.5	28,656	-0.01%
2023/10/13	6.2	52.87	11	52.66	53.20	-4.8	28,854	-0.02%
2023/10/12	13	53.59	6	53.98	54.20	7	29,327	0.02%
2023/10/11	6.3	53.33	4.4	53.18	52.20	1.9	28,844	0.01%
2023/10/06	2.2	52.07	2	52.45	51.80	0.2	28,703	0.00%
2023/10/05	6.2	53.05	6.1	53.27	52.60	0.1	28,592	0.00%
2023/10/04	2	51.60	2	51.65	52.10	0	28,224	0.00%
2023/10/03	9	52.47	3	51.90	52.00	6	28,024	0.02%
2023/10/02	8	53.63	14	54.07	54.30	-6	27,611	-0.02%
2023/09/28	23	53.53	8	53.44	53.00	15	27,410	0.05%
2023/09/27	6	53.65	25	53.93	53.80	-19	27,321	-0.07%
2023/09/26	10	54.91	5	55.30	54.30	5	26,988	0.02%
2023/09/25	10	55.10	24	54.80	54.70	-14	26,553	-0.05%
2023/09/22	21	54.87	16	55.59	55.60	5	26,212	0.02%
2023/09/21	20	55.58	26	55.46	55.50	-6	25,657	-0.02%
2023/09/20	48	57.53	106.1	57.21	56.60	-58.1	24,776	-0.23%	大賣/
2023/09/19	148.2	59.07	113.5	58.12	56.90	34.7	23,512	0.15%	大買/大賣/
2023/09/18	242.2	56.35	248	57.36	57.60	-5.8	20,843	-0.03%	大買/大賣/
2023/09/15	58	53.51	69.1	54.19	54.40	-11.1	18,459	-0.06%
2023/09/14	63	50.47	64	50.96	50.80	-1	16,435	-0.01%
2023/09/13	12.1	50.32	3	50.47	50.40	9.1	15,673	0.06%
2023/09/12	18.5	50.37	39	50.50	50.80	-20.5	15,093	-0.14%
2023/09/11	20	48.62	27	48.54	48.20	-7	13,942	-0.05%
2023/09/08	34	48.80	8	48.84	48.85	26	13,491	0.19%
2023/09/07	38	49.93	17	49.83	48.80	21	13,015	0.16%
2023/09/06	27	49.11	56	49.52	50.40	-29	11,877	-0.24%
2023/09/05	11	45.82	3	45.97	46.10	8	9,507	0.08%
2023/09/04	1	45.10	0	0.00	45.45	1	9,471	0.01%
2023/09/01	1	45.00	2	45.50	45.00	-1	9,543	-0.01%
2023/08/31	2	45.30	10	45.58	45.30	-8	9,583	-0.08%
2023/08/30	0	0.00	7	44.79	44.95	-7	9,402	-0.07%
2023/08/29	51	43.90	0	0.00	44.10	51	9,466	0.54%
2023/08/25	2	43.40	3	43.58	43.50	-1	9,605	-0.01%
2023/08/24	1	43.50	0	0.00	43.70	1	9,731	0.01%
2023/08/23	1	43.50	1	43.45	43.45	0	9,875	0.00%
2023/08/21	1	42.60	0	0.00	42.50	1	10,296	0.01%
2023/08/18	2	42.78	3	42.65	42.55	-1	10,314	-0.01%
2023/08/17	3	43.20	2	43.08	43.75	1	10,360	0.01%
2023/08/16	2	43.38	0	0.00	43.50	2	10,462	0.02%
2023/08/15	1	43.80	0	0.00	44.00	1	10,626	0.01%
2023/08/14	3	43.78	1	43.75	43.60	2	10,661	0.02%
2023/08/11	1	45.00	5	44.62	44.70	-4	10,691	-0.04%
2023/08/10	4	45.40	9	45.32	44.95	-5	10,763	-0.05%
2023/08/09	0	0.00	7	45.61	46.00	-7	10,677	-0.07%
2023/08/08	23	46.97	20	46.57	45.90	3	10,711	0.03%
2023/08/07	15	46.39	6.2	46.38	46.45	8.8	10,484	0.08%
2023/08/04	1	44.35	1	44.40	44.40	0	10,243	0.00%
2023/08/02	5.2	44.79	3.2	44.93	44.70	2	10,258	0.02%
2023/08/01	6	45.18	1.3	45.06	45.00	4.7	10,265	0.05%
2023/07/31	13	45.68	7	45.72	45.50	6	10,246	0.06%
2023/07/28	1	44.90	0.1	45.00	45.05	0.9	10,127	0.01%
2023/07/27	2	44.90	0	0.00	45.05	2	10,160	0.02%
2023/07/26	3	45.38	1	46.15	45.05	2	10,120	0.02%
2023/07/25	3	45.37	8	45.60	45.95	-5	10,081	-0.05%
2023/07/24	2	44.63	1	44.95	44.65	1	10,070	0.01%
2023/07/21	2	44.80	5	45.08	45.00	-3	10,087	-0.03%
2023/07/20	4	45.26	5	45.76	45.45	-1	10,106	-0.01%
2023/07/19	7.3	46.45	1	46.65	45.70	6.3	10,253	0.06%
2023/07/18	8.6	48.08	12	48.11	48.10	-3.4	10,109	-0.03%
2023/07/17	16.2	48.26	19	47.68	48.50	-2.8	9,815	-0.03%
2023/07/14	5	45.66	7	45.74	45.70	-2	9,152	-0.02%
2023/07/13	3	46.12	0	0.00	45.70	3	9,333	0.03%
2023/07/12	3	45.53	0	0.00	45.75	3	9,272	0.03%
2023/07/11	1.1	45.41	2	45.53	45.60	-0.9	9,261	-0.01%
2023/07/10	7.2	45.23	2	45.83	44.85	5.2	9,478	0.05%
2023/07/07	1	45.25	6	45.51	45.60	-5	9,657	-0.05%
2023/07/06	4	45.74	0	0.00	45.50	4	9,681	0.04%
2023/07/05	3	45.95	10.7	45.74	46.10	-7.7	9,675	-0.08%
2023/07/04	0	0.00	27	44.94	44.95	-27	9,335	-0.29%
2023/07/03	2	44.85	1.4	44.83	44.90	0.6	9,327	0.01%
2023/06/30	1	44.80	7	44.54	44.40	-6	9,374	-0.06%
2023/06/29	6	44.89	1	44.80	44.80	5	9,460	0.05%
2023/06/28	3	44.58	2	44.65	44.85	1	9,328	0.01%
2023/06/27	2	43.98	0	0.00	44.10	2	9,185	0.02%
2023/06/26	2	43.50	2	43.53	43.75	0	9,152	0.00%
2023/06/21	1	43.45	0	0.00	43.25	1	9,308	0.01%
2023/06/20	1	43.40	0	0.00	43.30	1	9,402	0.01%
2023/06/15	6	43.27	0	0.00	43.40	6	9,480	0.06%
2023/06/14	0	0.00	1	43.70	43.65	-1	9,525	-0.01%
2023/06/13	6.1	43.43	0	0.00	43.80	6.1	9,712	0.06%
2023/06/12	11	43.86	1	43.70	43.80	10	9,732	0.10%
2023/06/09	0	0.00	1	44.35	44.20	-1	9,784	-0.01%
2023/06/07	2	44.33	0	0.00	44.10	2	10,081	0.02%
2023/06/06	1	44.50	7	44.51	44.50	-6	10,034	-0.06%
2023/06/05	1	44.50	3	44.10	44.10	-2	10,009	-0.02%
2023/06/02	5	44.60	2	44.58	44.35	3	10,128	0.03%
2023/06/01	0.1	44.10	1	44.45	44.45	-0.9	10,087	-0.01%
2023/05/31	2	44.00	0	0.00	44.10	2	10,077	0.02%
2023/05/30	2	43.95	3	43.80	44.10	-1	10,040	-0.01%
2023/05/29	6.2	44.36	1	44.30	44.30	5.2	9,999	0.05%
2023/05/26	0	0.00	2	43.85	44.25	-2	9,907	-0.02%
2023/05/25	0	0.00	2	43.23	43.35	-2	9,676	-0.02%
2023/05/24	0	42.35	1	42.60	42.60	-1	9,602	-0.01%
2023/05/23	7	42.24	0	0.00	42.20	7	9,612	0.07%
2023/05/22	5	43.07	0	0.00	42.75	5	9,467	0.05%
2023/05/19	13	43.59	20	43.15	43.50	-7	9,372	-0.07%
2023/05/18	0	0.00	1	42.10	42.10	-1	9,245	-0.01%
2023/05/17	4.2	41.77	1	41.70	41.70	3.2	9,228	0.03%
2023/05/16	6	41.98	0	0.00	41.80	6	9,105	0.07%
2023/05/15	4	42.09	0	0.00	42.20	4	8,984	0.04%
2023/05/12	3	42.78	1	42.60	42.05	2	9,001	0.02%
2023/05/11	3	42.78	1	42.60	42.40	2	8,992	0.02%
2023/05/10	5	43.26	4	43.26	43.20	1	8,994	0.01%
2023/05/09	0	0.00	1	43.85	43.75	-1	9,083	-0.01%
2023/05/08	1	43.45	2	43.53	43.75	-1	9,201	-0.01%
2023/05/05	0	0.00	1	43.15	43.15	-1	9,264	-0.01%
2023/05/04	1	43.20	1	43.25	43.35	0	9,454	0.00%
2023/05/02	1	43.15	0	0.00	43.30	1	9,763	0.01%
2023/04/28	1	43.40	0	0.00	43.10	1	9,993	0.01%
2023/04/27	1	42.80	1	43.15	43.10	0	9,991	0.00%
2023/04/26	0	0.00	0.1	42.00	42.30	-0.1	9,950	0.00%
2023/04/24	5.2	42.03	3	42.33	41.75	2.2	10,012	0.02%
2023/04/21	2	43.38	1	43.25	43.00	1	9,978	0.01%
2023/04/20	2	43.50	1	43.85	43.70	1	10,046	0.01%
2023/04/19	2.1	44.00	1	44.20	43.80	1.1	10,141	0.01%
2023/04/18	14	45.15	13	44.69	44.60	1	10,097	0.01%
2023/04/17	0	0.00	6	44.45	44.55	-6	10,034	-0.06%
2023/04/14	6	43.85	4	44.10	44.10	2	9,992	0.02%
2023/04/13	8.1	44.02	6	43.97	44.00	2.1	9,974	0.02%
2023/04/12	4.1	46.38	0	0.00	46.35	4.1	9,686	0.04%
2023/04/11	8	46.87	5	46.88	46.85	3	9,416	0.03%
2023/04/10	0	0.00	5.1	46.87	46.90	-5.1	9,359	-0.05%
2023/04/07	7	46.51	9	46.42	46.40	-2	9,218	-0.02%
2023/04/06	1	46.15	1	46.15	46.20	0	9,176	0.00%
2023/03/31	1	46.45	0	0.00	46.35	1	9,230	0.01%
2023/03/30	0	0.00	1	46.25	46.30	-1	9,245	-0.01%
2023/03/29	5.1	45.78	4	45.80	45.80	1.1	9,134	0.01%
2023/03/28	11	45.71	4	45.60	45.55	7	9,237	0.08%
2023/03/27	7	45.69	0	0.00	45.95	7	9,255	0.08%
2023/03/24	0.2	44.95	8	45.62	45.65	-7.9	9,358	-0.08%
2023/03/23	3.1	44.79	0	0.00	44.70	3.1	9,205	0.03%
2023/03/22	2	44.85	1	45.10	45.10	1	9,177	0.01%
2023/03/21	1	44.90	52	44.63	44.90	-51	9,177	-0.56%
2023/03/20	0	0.00	14	44.28	44.30	-14	9,303	-0.15%
2023/03/17	2	43.10	1	43.35	43.30	1	9,522	0.01%
2023/03/16	7.2	43.38	0	0.00	43.10	7.2	9,527	0.08%
2023/03/15	8.2	44.57	1	44.20	44.20	7.2	9,696	0.07%
2023/03/14	2	44.58	2	44.70	44.50	0	9,815	0.00%
2023/03/13	3.2	44.42	4	44.54	45.15	-0.9	9,884	-0.01%
2023/03/10	3.2	45.66	0	0.00	45.25	3.2	10,005	0.03%
2023/03/09	5.1	46.79	5	47.05	46.50	0.1	10,078	0.00%
2023/03/08	1	46.50	1	47.00	47.00	0	10,252	0.00%
2023/03/07	0	0.00	11	46.76	46.90	-11	10,272	-0.11%
2023/03/06	61	46.16	7	46.14	46.10	54	10,195	0.53%
2023/03/03	0	0.00	4	46.84	46.75	-4	10,145	-0.04%
2023/03/02	2	46.08	0	0.00	46.45	2	10,170	0.02%
2023/02/24	1.1	45.93	0	0.00	45.60	1.1	10,192	0.01%
2023/02/23	0.1	45.80	0	0.00	45.90	0.1	10,187	0.00%
2023/02/22	2.1	45.74	0	0.00	45.95	2.1	10,395	0.02%
2023/02/21	0.2	46.30	3	46.32	46.20	-2.8	10,715	-0.03%
2023/02/20	3	46.77	0	0.00	46.65	3	10,972	0.03%
2023/02/17	0	0.00	12	46.42	46.60	-12	11,200	-0.11%
2023/02/16	0	0.00	1	46.35	46.40	-1	11,429	-0.01%
2023/02/15	1	45.80	0	0.00	45.80	1	12,011	0.01%
2023/02/14	2.1	45.90	2	45.80	45.85	0.1	12,177	0.00%
2023/02/13	1.1	45.33	4	45.39	45.40	-2.9	12,395	-0.02%
2023/02/10	2	45.38	4	45.53	45.70	-2	12,674	-0.02%
2023/02/09	1.2	46.09	1	45.85	45.70	0.2	12,975	0.00%
2023/02/08	1	46.25	1	46.25	46.30	0	13,052	0.00%
2023/02/07	7.1	45.71	4	45.76	45.70	3.1	13,138	0.02%
2023/02/06	1	45.90	1	45.95	46.30	0	13,099	0.00%
2023/02/03	2.1	46.83	2	46.98	46.75	0.1	13,014	0.00%
2023/02/02	10.4	46.78	5	46.69	46.75	5.4	13,041	0.04%
2023/02/01	6.4	46.17	6	46.12	46.55	0.4	12,888	0.00%
2023/01/31	6	45.10	0	0.00	45.55	6	12,883	0.05%
2023/01/30	3	44.82	4	45.08	45.10	-1	12,927	-0.01%
2023/01/17	1	43.95	0	0.00	44.25	1	12,752	0.01%
2023/01/16	1	43.55	2	43.70	44.00	-1	12,837	-0.01%
2023/01/13	5.2	43.64	1	44.15	43.50	4.2	12,890	0.03%
2023/01/12	2	43.85	2	44.08	44.10	0	12,946	0.00%
2023/01/11	3	44.08	0	0.00	44.00	3	12,957	0.02%
2023/01/09	5	44.57	1	44.90	45.10	4	12,780	0.03%
2023/01/06	0	0.00	2	43.95	44.30	-2	12,731	-0.02%
2023/01/05	12	44.96	8	44.85	44.70	4	12,835	0.03%
2023/01/04	3	45.43	1	45.35	45.35	2	12,913	0.02%
2023/01/03	0	0.00	1	45.40	45.55	-1	13,039	-0.01%
2022/12/30	2	44.80	1	45.40	44.50	1	13,197	0.01%
2022/12/29	3	44.73	0	0.00	45.00	3	13,400	0.02%
2022/12/28	5	45.04	0	0.00	44.80	5	13,534	0.04%
2022/12/27	4	46.56	0	0.00	46.40	4	13,495	0.03%
2022/12/23	2	45.48	1	45.80	45.95	1	13,646	0.01%
2022/12/22	3	46.78	2	46.60	46.45	1	13,669	0.01%
2022/12/21	2	46.75	4	47.00	46.65	-2	13,819	-0.01%
2022/12/20	3	47.35	0	0.00	46.60	3	13,914	0.02%
2022/12/19	1	47.95	2	48.60	47.95	-1	13,947	-0.01%
2022/12/16	6	48.85	7	48.86	48.90	-1	14,020	-0.01%
2022/12/15	0	0.00	1	48.40	48.50	-1	13,975	-0.01%
2022/12/14	1	47.95	1	47.85	47.80	0	14,194	0.00%
2022/12/13	1	48.10	1	48.35	47.75	0	14,220	0.00%
2022/12/12	10	48.03	3	48.15	48.05	7	14,278	0.05%
2022/12/09	8	49.33	13	49.05	48.80	-5	14,409	-0.03%
2022/12/08	2	49.30	6	49.65	49.40	-4	14,403	-0.03%
2022/12/07	11.1	49.75	3.1	49.68	49.10	8	14,834	0.05%
2022/12/06	1	50.60	1	51.40	51.10	0	14,662	0.00%
2022/12/05	3.1	51.10	1	51.30	51.30	2.1	14,559	0.01%
2022/12/02	2	51.15	7	50.93	51.10	-5	14,565	-0.03%
2022/12/01	17	50.47	40	50.17	50.10	-23	14,398	-0.16%
2022/11/30	3	49.42	2	48.93	49.55	1	14,656	0.01%
2022/11/29	9	48.58	6	48.74	48.45	3	14,729	0.02%
2022/11/28	0	0.00	1	48.60	48.50	-1	14,753	-0.01%
2022/11/25	13	48.27	4	48.34	48.05	9	14,962	0.06%
2022/11/24	2	48.20	7	48.49	48.35	-5	15,216	-0.03%
2022/11/23	1	48.20	1	48.15	48.05	0	15,817	0.00%
2022/11/22	0	0.00	2	47.55	47.80	-2	16,376	-0.01%
2022/11/21	5	48.18	5	48.43	48.20	0	16,747	0.00%
2022/11/18	25	48.85	7	48.51	48.40	18	16,831	0.11%
2022/11/17	5	48.70	42	48.89	49.00	-37	16,712	-0.22%
2022/11/16	10	47.06	6.3	47.42	48.15	3.7	16,425	0.02%
2022/11/15	5	47.68	4	47.85	48.00	1	16,220	0.01%
2022/11/14	18	47.43	4	47.34	47.40	14	16,185	0.09%
2022/11/11	40.3	48.06	35	48.25	47.95	5.3	16,145	0.03%
2022/11/10	2	45.80	1	46.50	46.20	1	16,227	0.01%
2022/11/09	5	45.97	5	46.27	46.05	0	16,358	0.00%
2022/11/08	2	45.33	3	45.62	45.10	-1	16,292	-0.01%
2022/11/07	22	45.07	6	45.08	44.80	16	16,260	0.10%
2022/11/04	14	45.55	10	45.86	46.00	4	16,184	0.02%
2022/11/03	3	44.60	29	45.89	46.15	-26	16,373	-0.16%
2022/11/02	5	44.52	2	44.83	44.95	3	16,566	0.02%
2022/11/01	2	44.35	4	43.93	44.40	-2	17,113	-0.01%
2022/10/31	1	42.55	5	43.42	43.70	-4	17,771	-0.02%
2022/10/28	4	42.34	1	42.10	42.10	3	17,980	0.02%
2022/10/27	0	0.00	8	42.40	42.85	-8	18,148	-0.04%
2022/10/26	10	41.83	0	0.00	41.35	10	18,045	0.06%
2022/10/24	10	44.17	7	44.46	43.80	3	17,985	0.02%
2022/10/21	3	43.25	4	43.74	43.25	-1	17,961	-0.01%
2022/10/20	14	42.88	11	43.12	43.50	3	17,999	0.02%
2022/10/19	3	45.13	1	45.40	44.15	2	17,937	0.01%
2022/10/18	2	44.73	3	45.27	45.35	-1	17,953	-0.01%
2022/10/17	7	43.19	5	43.45	44.80	2	18,047	0.01%
2022/10/14	7	44.81	3	44.95	44.80	4	18,179	0.02%
2022/10/13	5	43.38	4	44.46	43.20	1	18,510	0.01%
2022/10/12	3	44.53	5	44.38	45.00	-2	18,730	-0.01%
2022/10/11	2	43.75	2	43.63	43.30	0	18,873	0.00%
2022/10/07	14.1	46.58	29	46.59	46.35	-14.9	19,401	-0.08%
2022/10/06	34	46.88	6	46.85	46.50	28	19,774	0.14%
2022/10/05	5	46.27	25	46.12	46.55	-20	19,665	-0.10%
2022/10/04	20	45.51	2	45.30	45.70	18	19,594	0.09%
2022/10/03	4	44.49	1	45.05	44.25	3	19,639	0.02%
2022/09/30	3	44.72	0	0.00	45.20	3	19,846	0.02%
2022/09/29	8	44.35	10	44.88	44.40	-2	20,194	-0.01%
2022/09/28	5	45.14	27	45.31	43.80	-22	20,476	-0.11%
2022/09/27	1	45.60	7	45.86	46.75	-6	20,371	-0.03%
2022/09/26	0	0.00	9	45.73	45.25	-9	20,339	-0.04%
2022/09/23	6	47.79	1	48.25	47.30	5	20,358	0.02%
2022/09/22	3	47.45	1	46.65	47.60	2	20,396	0.01%
2022/09/21	5	46.98	22	46.93	46.90	-17	20,453	-0.08%
2022/09/20	0	0.00	1	48.50	48.50	-1	20,344	0.00%
2022/09/19	5	48.47	3	48.63	48.45	2	20,397	0.01%
2022/09/16	1	48.20	1	48.80	48.25	0	20,579	0.00%
2022/09/15	8	48.88	7	48.66	48.60	1	20,553	0.00%
2022/09/14	23	48.90	34	49.16	49.15	-11	20,633	-0.05%
2022/09/13	6	51.18	8	50.80	50.50	-2	20,251	-0.01%
2022/09/12	6	51.77	1	52.50	51.60	5	20,199	0.02%
2022/09/08	10	51.45	1	51.20	51.40	9	20,424	0.04%
2022/09/07	1	50.10	1	50.40	50.20	0	20,598	0.00%
2022/09/06	26	51.10	10	51.49	50.30	16	20,848	0.08%
2022/09/05	7	51.16	10	51.60	51.70	-3	20,563	-0.01%
2022/09/02	8	50.93	3	50.90	50.50	5	20,388	0.02%
2022/09/01	19	51.28	3	51.53	50.70	16	20,511	0.08%
2022/08/31	12	52.71	2	53.20	52.70	10	20,509	0.05%
2022/08/30	25	52.94	18	53.31	53.40	7	20,767	0.03%
2022/08/29	24	50.51	15	50.80	51.70	9	20,825	0.04%
2022/08/26	7	51.77	37.3	52.08	52.40	-30.3	20,422	-0.15%
2022/08/25	5	51.06	8	51.11	50.90	-3	20,349	-0.01%
2022/08/24	8.1	50.65	6	50.72	50.60	2.1	20,530	0.01%
2022/08/23	3	50.00	1	50.50	50.00	2	20,487	0.01%
2022/08/22	6	49.98	14	50.52	50.00	-8	20,561	-0.04%
2022/08/19	6	50.22	4	49.98	50.30	2	20,739	0.01%
2022/08/18	11	49.29	15	49.54	49.55	-4	20,715	-0.02%
2022/08/17	38	50.08	32	49.65	48.80	6	20,751	0.03%
2022/08/16	22	51.76	9	51.76	52.00	13	20,481	0.06%
2022/08/15	9	51.38	16	51.11	51.00	-7	20,407	-0.03%
2022/08/12	12	51.42	16	51.43	51.10	-4	20,771	-0.02%
2022/08/11	11	51.00	10	51.10	50.90	1	21,178	0.00%
2022/08/10	5.2	51.49	16	51.05	51.20	-10.9	21,436	-0.05%
2022/08/09	13	50.53	19	50.35	50.70	-6	21,796	-0.03%
2022/08/08	6	50.17	23	50.13	50.70	-17	22,056	-0.08%
2022/08/05	30	49.27	39	49.56	49.15	-9	22,060	-0.04%
2022/08/04	16	48.31	15	48.55	48.55	1	21,423	0.00%
2022/08/03	10	48.10	3	47.87	48.45	7	21,273	0.03%
2022/08/02	1	47.60	11	47.65	47.55	-10	21,266	-0.05%
2022/08/01	17	48.61	6	48.82	48.50	11	21,359	0.05%
2022/07/29	22	48.40	10	48.64	48.70	12	21,701	0.06%
2022/07/28	4	48.45	4	47.95	47.65	0	21,938	0.00%
2022/07/27	5	47.77	9	47.72	48.10	-4	21,884	-0.02%
2022/07/26	17	48.17	30	48.25	47.95	-13	21,804	-0.06%
2022/07/25	13	48.76	6	48.81	48.90	7	21,976	0.03%
2022/07/22	21	49.03	1	48.95	49.10	20	22,002	0.09%
2022/07/21	19	48.89	36	49.28	49.35	-17	22,092	-0.08%
2022/07/20	34	50.02	30	49.74	49.70	4	22,151	0.02%
2022/07/19	16	49.59	9	49.59	49.65	7	21,948	0.03%
2022/07/18	14	48.89	24	48.77	48.80	-10	21,669	-0.05%
2022/07/15	27	48.37	22	48.45	48.50	5	21,507	0.02%
2022/07/14	22	45.93	48	45.62	47.00	-26	21,021	-0.12%
2022/07/13	1	43.80	3	44.17	44.15	-2	20,835	-0.01%
2022/07/11	1	43.65	0	0.00	43.90	1	21,110	0.00%
2022/07/08	1	43.85	1	44.25	44.20	0	21,589	0.00%
2022/07/07	13	42.16	16	42.65	43.80	-3	21,699	-0.01%
2022/07/06	13	42.42	7	42.67	41.95	6	21,471	0.03%
2022/07/05	4	41.60	2	42.25	41.75	2	21,434	0.01%
2022/07/04	3	41.33	2	41.53	41.10	1	21,513	0.00%
2022/07/01	7	42.66	1	40.95	41.00	6	21,857	0.03%
2022/06/30	4	43.58	4	43.29	43.40	0	21,931	0.00%
2022/06/29	15	44.05	1	44.35	44.55	14	22,013	0.06%
2022/06/28	15	45.24	3	45.67	45.00	12	22,163	0.05%
2022/06/27	4	46.63	1	46.75	46.50	3	22,719	0.01%
2022/06/24	0.7	46.10	25	46.13	46.20	-24.3	23,509	-0.10%
2022/06/23	16	45.00	16	45.09	45.25	0	23,990	0.00%
2022/06/22	18	44.56	12	44.53	44.60	6	24,797	0.02%
2022/06/21	16	45.79	24	45.57	46.20	-8	25,328	-0.03%
2022/06/20	5	45.59	26	45.65	44.45	-21	25,835	-0.08%
2022/06/17	14	46.14	13	46.66	45.90	1	26,249	0.00%
2022/06/16	22	48.58	7.1	48.55	47.60	14.9	26,095	0.06%
2022/06/15	18	48.70	18	48.98	48.25	0	26,077	0.00%
2022/06/14	3.3	47.41	7	47.86	48.15	-3.7	25,788	-0.01%
2022/06/13	1	47.10	5	47.20	47.35	-4	25,599	-0.02%
2022/06/10	9.7	47.87	3	47.95	47.90	6.7	25,651	0.03%
2022/06/09	14	48.48	6	48.34	47.90	8	25,693	0.03%
2022/06/08	44.3	49.39	25	49.94	49.10	19.3	25,438	0.08%
2022/06/07	29.3	49.47	13	49.54	49.65	16.3	24,948	0.07%
2022/06/06	3	48.18	16	48.51	48.15	-13	24,371	-0.05%
2022/06/02	17.4	48.90	16	48.66	48.55	1.4	24,363	0.01%
2022/06/01	36	48.22	28	48.67	48.40	8	24,200	0.03%
2022/05/31	5	47.65	0	0.00	47.40	5	23,990	0.02%
2022/05/30	3	47.57	3	48.03	47.50	0	24,182	0.00%
2022/05/27	8.2	47.71	4	47.71	47.30	4.2	24,116	0.02%
2022/05/26	4	48.50	6	48.83	48.00	-2	24,115	-0.01%
2022/05/25	11.2	48.73	2	48.70	48.60	9.2	24,260	0.04%
2022/05/24	15	49.04	33.5	48.62	47.95	-18.5	24,349	-0.08%
2022/05/23	15	48.51	12	48.88	48.05	3	24,164	0.01%
2022/05/20	15	48.76	11	49.07	48.80	4	24,409	0.02%
2022/05/19	45	48.20	49.1	48.40	49.00	-4.1	24,298	-0.02%
2022/05/18	20.5	48.05	51	47.95	48.05	-30.5	24,273	-0.13%
2022/05/17	26.1	47.12	28	47.25	47.35	-2	25,201	-0.01%
2022/05/16	8.5	45.18	9	45.45	45.40	-0.5	25,278	0.00%
2022/05/13	3	44.12	20	44.56	45.10	-17	25,197	-0.07%
2022/05/12	4	41.50	1	42.20	41.00	3	24,680	0.01%
2022/05/11	14	41.20	8	41.61	42.35	6	24,631	0.02%
2022/05/10	0	42.22	11	41.93	42.30	-11	24,503	-0.04%
2022/05/09	2	41.88	0	0.00	41.70	2	24,486	0.01%
2022/05/06	5	43.02	9	43.37	43.10	-4	24,368	-0.02%
2022/05/05	19	46.23	10	46.15	45.50	9	23,989	0.04%
2022/05/04	7	46.52	0	0.00	46.25	7	23,651	0.03%
2022/05/03	7	46.01	3	46.30	46.30	4	23,697	0.02%
2022/04/29	9	46.51	22	46.52	45.85	-13	23,688	-0.05%
2022/04/28	10	45.09	3	45.30	45.10	7	23,486	0.03%
2022/04/27	8.1	45.23	25	45.15	45.90	-17	23,427	-0.07%
2022/04/26	25	46.65	12	46.33	46.65	13	23,361	0.06%
2022/04/25	12	45.09	3	44.85	44.55	9	23,161	0.04%
2022/04/22	5	47.02	8	47.36	47.55	-3	23,125	-0.01%
2022/04/21	2	47.80	6	47.70	48.00	-4	23,063	-0.02%
2022/04/20	6	47.48	21	47.90	47.35	-15	22,897	-0.07%
2022/04/19	25	48.06	7	48.23	47.55	18	22,739	0.08%
2022/04/18	8	46.84	8	46.85	46.70	0	22,448	0.00%
2022/04/15	6	47.08	24	46.98	47.05	-18	22,259	-0.08%
2022/04/14	25	47.07	20	46.87	48.00	5	22,132	0.02%
2022/04/13	14	45.72	14	45.72	46.15	0	21,664	0.00%
2022/04/11	15	45.05	14	45.72	44.35	1	21,667	0.00%
2022/04/08	15	46.80	2	46.50	46.65	13	21,313	0.06%
2022/04/07	10	47.22	5	46.10	45.90	5	21,147	0.02%
2022/04/06	4	49.00	19	49.10	49.15	-15	20,803	-0.07%
2022/04/01	17	48.48	8	48.52	48.45	9	20,605	0.04%
2022/03/31	9	48.70	28	48.80	48.30	-19	20,442	-0.09%
2022/03/30	34	49.39	10	49.74	49.50	24	20,275	0.12%
2022/03/29	19	50.78	18	49.89	49.95	1	19,787	0.01%
2022/03/28	30.2	52.52	53	52.00	52.80	-22.8	19,013	-0.12%
2022/03/25	15.6	51.38	22	52.04	53.00	-6.4	18,276	-0.04%
2022/03/24	10.2	50.52	36.3	50.32	51.00	-26.1	17,250	-0.15%
2022/03/23	21.5	49.28	13	49.01	49.40	8.5	16,494	0.05%
2022/03/22	1	48.60	9	47.91	48.35	-8	16,024	-0.05%
2022/03/21	12	46.96	0	0.00	46.40	12	15,591	0.08%
2022/03/18	4	46.05	36	46.45	46.60	-32	15,570	-0.21%
2022/03/17	2	44.95	10	44.70	44.80	-8	15,254	-0.05%
2022/03/16	3	43.63	0	0.00	43.50	3	15,193	0.02%
2022/03/15	9.1	43.78	1	43.85	43.35	8.1	15,253	0.05%
2022/03/14	7	45.11	2	44.55	45.00	5	15,205	0.03%
2022/03/11	8	43.73	2	44.05	43.50	6	15,309	0.04%
2022/03/10	2	44.28	9	44.66	44.10	-7	15,528	-0.05%
2022/03/09	16	43.35	9	43.86	43.40	7	15,466	0.05%
2022/03/08	12	43.76	0	0.00	43.35	12	15,382	0.08%
2022/03/07	5	44.77	7	44.67	44.60	-2	15,351	-0.01%
2022/03/04	3	46.52	2.2	46.63	46.50	0.8	15,270	0.01%
2022/03/03	28	47.03	25	46.68	46.70	3	15,290	0.02%
2022/03/02	1	47.65	7	47.82	47.80	-6	15,107	-0.04%
2022/03/01	9	48.66	1	48.25	48.35	8	15,086	0.05%
2022/02/25	2	47.70	8	47.81	47.85	-6	14,877	-0.04%
2022/02/24	4	46.86	4	46.10	46.00	0	14,762	0.00%
2022/02/23	30	48.01	24	47.89	47.90	6	14,602	0.04%
2022/02/22	15	47.75	20	48.25	48.40	-5	15,422	-0.03%
2022/02/21	11	48.20	6	48.15	47.95	5	15,664	0.03%
2022/02/18	15	48.10	20	48.44	48.65	-5	15,319	-0.03%
2022/02/17	27.2	48.12	48	48.24	47.90	-20.8	14,747	-0.14%
2022/02/16	33	46.19	21	46.48	46.70	12	13,427	0.09%
2022/02/15	11	45.52	24	45.55	45.45	-13	12,791	-0.10%
2022/02/14	3	43.65	7	43.64	44.00	-4	12,458	-0.03%
2022/02/11	2	44.58	9	44.42	44.50	-7	12,431	-0.06%
2022/02/10	1	43.90	1.1	44.52	44.60	-0.1	12,459	0.00%
2022/02/09	19	44.56	52	45.07	44.60	-33	12,543	-0.26%
2022/02/08	4	43.80	12	43.82	44.00	-8	12,701	-0.06%
2022/02/07	0	0.00	4.4	42.81	43.25	-4.4	12,787	-0.03%
2022/01/26	0	0.00	2	42.15	42.00	-2	12,923	-0.02%
2022/01/25	3	42.47	11	42.25	42.10	-8	13,327	-0.06%
2022/01/24	1	43.25	0	0.00	43.40	1	13,863	0.01%
2022/01/21	3	43.83	8	43.86	43.60	-5	14,032	-0.04%
2022/01/20	2	44.30	6	44.49	44.45	-4	14,260	-0.03%
2022/01/19	5	43.78	14	43.78	44.20	-9	14,269	-0.06%
2022/01/18	13	43.77	3	44.40	43.70	10	14,060	0.07%
2022/01/17	1	43.85	9	43.43	43.85	-8	13,939	-0.06%
2022/01/13	6	42.18	0	0.00	42.05	6	13,800	0.04%
2022/01/12	0	0.00	4	42.59	42.50	-4	13,905	-0.03%
2022/01/11	1	41.80	1	42.15	42.35	0	13,926	0.00%
2022/01/07	14.2	42.20	4	42.16	42.10	10.2	13,890	0.07%
2022/01/06	0	0.00	3	43.05	43.10	-3	13,746	-0.02%
2022/01/05	29	44.07	5	44.44	42.95	24	13,642	0.18%
2022/01/04	3	44.17	7	44.35	44.40	-4	13,201	-0.03%
2022/01/03	0	0.00	2	43.80	43.80	-2	13,172	-0.02%
2021/12/30	1	43.55	1	43.35	43.75	0	13,168	0.00%
2021/12/29	26	43.91	3	44.02	43.65	23	13,182	0.17%
2021/12/28	4	44.14	5	44.08	44.00	-1	13,113	-0.01%
2021/12/27	4	43.95	20	44.23	44.10	-16	13,067	-0.12%
2021/12/24	4	43.83	10	43.97	43.90	-6	13,070	-0.05%
2021/12/23	9	44.01	11	44.08	44.05	-2	12,935	-0.02%
2021/12/22	0	0.00	6	43.49	43.55	-6	12,839	-0.05%
2021/12/21	1	43.00	4	43.21	43.15	-3	12,789	-0.02%
2021/12/20	1	42.85	4	43.00	43.00	-3	12,758	-0.02%
2021/12/17	9	42.86	12	43.06	42.65	-3	12,765	-0.02%
2021/12/16	2	43.03	16	43.02	43.10	-14	12,755	-0.11%
2021/12/15	1	42.05	0	0.00	42.10	1	12,635	0.01%
2021/12/14	2	42.55	5	42.47	42.55	-3	12,576	-0.02%
2021/12/13	1	41.75	0	0.00	41.70	1	12,424	0.01%
2021/12/10	1	42.00	1	41.80	41.70	0	12,603	0.00%
2021/12/09	5	42.69	1	43.35	42.45	4	12,557	0.03%
2021/12/08	2	42.65	8	42.49	42.50	-6	12,551	-0.05%
2021/12/07	10	43.09	6	42.82	42.50	4	12,431	0.03%
2021/12/06	2	42.70	1.1	42.41	42.90	0.9	12,114	0.01%
2021/12/03	0	0.00	8	41.29	41.20	-8	11,940	-0.07%
2021/12/02	12.1	40.88	11	40.71	40.55	1.1	11,955	0.01%
2021/12/01	6	41.05	1	41.30	41.20	5	11,916	0.04%
2021/11/30	3	41.75	6	41.98	41.60	-3	11,766	-0.03%
2021/11/29	6.6	40.30	4	40.83	41.05	2.6	11,702	0.02%
2021/11/26	9	41.23	7	41.09	41.00	2	11,609	0.02%
2021/11/25	1	42.10	2	42.18	42.00	-1	11,541	-0.01%
2021/11/24	3	42.10	2	42.08	42.30	1	11,748	0.01%
2021/11/23	14	42.40	7	42.24	42.00	7	11,658	0.06%
2021/11/22	11	43.60	4	43.55	43.30	7	11,460	0.06%
2021/11/19	59	44.36	10	44.36	43.00	49	11,343	0.43%
2021/11/18	11	43.30	29	43.66	43.80	-18	10,405	-0.17%
2021/11/17	4	41.46	2	41.63	41.50	2	9,757	0.02%
2021/11/16	1	42.30	5	41.62	41.60	-4	9,756	-0.04%
2021/11/15	1	42.10	2	42.00	42.10	-1	9,725	-0.01%
2021/11/12	3	41.02	7	41.15	41.25	-4	9,675	-0.04%
2021/11/11	9	42.10	0	0.00	41.30	9	9,614	0.09%
2021/11/10	1	42.05	14	41.94	42.05	-13	9,626	-0.14%
2021/11/09	4	41.84	4	41.59	41.50	0	9,789	0.00%
2021/11/08	7	41.81	5	41.50	41.40	2	9,746	0.02%
2021/11/05	15	41.96	14	41.95	41.80	1	9,736	0.01%
2021/11/04	1	41.00	5	41.06	40.70	-4	9,607	-0.04%
2021/11/03	5	41.17	5	40.90	40.95	0	9,615	0.00%
2021/11/02	24	41.78	20	41.47	40.40	4	9,872	0.04%
2021/11/01	23	42.06	37	42.07	42.40	-14	9,574	-0.15%
2021/10/29	23	40.72	27.2	40.56	40.35	-4.2	9,222	-0.05%
2021/10/28	25	40.43	5	40.07	40.15	20	9,320	0.21%
2021/10/27	1	39.60	3	39.53	39.60	-2	9,083	-0.02%
2021/10/25	0	0.00	2	38.73	38.55	-2	9,381	-0.02%
2021/10/22	3	38.65	1	38.50	38.75	2	9,785	0.02%
2021/10/21	6	37.96	1	38.55	37.60	5	10,483	0.05%
2021/10/20	8	38.81	16	38.79	38.70	-8	10,465	-0.08%
2021/10/18	2	37.08	2	37.30	37.05	0	10,778	0.00%
2021/10/15	0	0.00	2	37.20	37.15	-2	11,089	-0.02%
2021/10/14	1	36.05	1	36.50	36.05	0	11,338	0.00%
2021/10/13	2	36.25	0	0.00	36.05	2	11,732	0.02%
2021/10/12	1	36.60	1	36.90	37.10	0	12,069	0.00%
2021/10/08	6	37.32	2	37.78	37.60	4	13,040	0.03%
2021/10/07	0	0.00	1	37.10	37.05	-1	14,988	-0.01%
2021/10/06	0	0.00	2	36.60	36.35	-2	17,470	-0.01%
2021/10/04	0	0.00	10	35.80	35.70	-10	18,027	-0.06%
2021/10/01	2	35.60	1	35.90	35.55	1	18,639	0.01%
2021/09/30	1	37.00	8	37.02	37.30	-7	18,795	-0.04%
2021/09/29	6	36.44	0	0.00	36.30	6	19,035	0.03%
2021/09/28	9	37.87	4	37.80	37.60	5	19,216	0.03%
2021/09/24	2	37.95	6	38.27	38.45	-4	19,406	-0.02%
2021/09/23	5	37.82	0	0.00	37.70	5	19,386	0.03%
2021/09/22	2	37.60	1	37.95	37.85	1	19,350	0.01%
2021/09/17	0	0.00	4	38.05	38.50	-4	19,355	-0.02%
2021/09/15	10	37.50	0	0.00	37.20	10	19,804	0.05%
2021/09/14	0	0.00	1	38.45	38.35	-1	20,330	0.00%
2021/09/13	5	38.25	0	0.00	38.25	5	20,398	0.02%
2021/09/10	3	38.97	0	0.00	39.35	3	20,461	0.01%
2021/09/09	2	39.38	10	39.05	38.95	-8	20,679	-0.04%
2021/09/08	0	0.00	2	38.90	38.25	-2	20,966	-0.01%
2021/09/07	0	0.00	5	39.43	39.10	-5	21,266	-0.02%
2021/09/06	1	39.65	1	40.20	39.80	0	21,286	0.00%
2021/09/02	1	40.20	2	40.30	40.05	-1	21,443	0.00%
2021/09/01	1	40.90	1	41.00	41.00	0	21,357	0.00%
2021/08/31	1	40.75	1	40.95	40.95	0	21,313	0.00%
2021/08/30	4	41.18	3	41.48	40.70	1	21,312	0.00%
2021/08/26	3	40.43	0	0.00	40.25	3	21,064	0.01%
2021/08/25	2	40.40	2	40.70	40.60	0	21,121	0.00%
2021/08/24	8	40.95	8.1	41.21	40.40	-0.1	21,209	0.00%
2021/08/23	2	40.35	3	40.18	40.35	-1	21,053	0.00%
2021/08/20	1	39.05	0	0.00	38.65	1	21,040	0.00%
2021/08/18	0	0.00	2	39.85	39.60	-2	21,120	-0.01%
2021/08/17	3	38.80	0	0.00	38.55	3	21,189	0.01%
2021/08/16	4	38.81	7.2	39.11	38.95	-3.2	21,197	-0.01%
2021/08/13	9.2	40.03	3	39.43	38.65	6.2	21,055	0.03%
2021/08/12	2	40.65	0.3	40.65	40.65	1.7	20,844	0.01%
2021/08/11	3	41.07	1	40.70	40.75	2	20,838	0.01%
2021/08/10	9	41.57	1	41.55	41.20	8	20,749	0.04%
2021/08/09	1	42.55	6	42.81	42.60	-5	20,644	-0.02%
2021/08/06	5	43.35	7.5	43.29	43.65	-2.5	20,597	-0.01%
2021/08/05	0	0.00	8	42.19	42.20	-8	20,379	-0.04%
2021/08/04	9	41.94	7.2	41.72	42.20	1.9	20,574	0.01%
2021/08/03	1.2	42.14	1	42.00	42.20	0.2	20,494	0.00%
2021/08/02	0	0.00	2	42.70	42.70	-2	20,214	-0.01%
2021/07/30	6	43.45	0.2	43.35	42.80	5.8	20,256	0.03%
2021/07/29	0.2	44.40	3	44.60	44.50	-2.8	20,281	-0.01%
2021/07/28	6	43.58	5.2	43.83	44.75	0.8	20,369	0.00%
2021/07/27	29.1	46.00	30	46.14	46.10	-0.9	20,172	0.00%
2021/07/26	3	44.43	3	44.50	44.70	0	19,599	0.00%
2021/07/23	4	44.65	1.1	44.04	44.30	2.9	19,708	0.01%
2021/07/22	16.1	44.54	2.1	44.48	44.60	14	19,745	0.07%
2021/07/21	3	44.75	5.1	45.09	43.70	-2.1	19,601	-0.01%
2021/07/20	1.2	44.80	11.5	44.90	44.50	-10.4	19,341	-0.05%
2021/07/19	23	45.91	3	46.07	45.80	20	19,070	0.10%
2021/07/16	5.2	46.38	3	46.40	46.55	2.2	18,811	0.01%
2021/07/15	36.2	46.68	18	46.86	46.30	18.2	18,528	0.10%
2021/07/14	88.2	46.96	59.1	46.94	45.75	29.1	17,675	0.16%
2021/07/13	53.6	46.32	65.5	46.65	45.95	-11.9	15,747	-0.08%
2021/07/12	4.1	43.50	6	43.34	43.10	-1.9	13,343	-0.01%
2021/07/09	7.1	42.84	4	42.79	42.80	3.1	13,083	0.02%
2021/07/08	4	41.44	6	42.08	43.00	-2	12,931	-0.02%
2021/07/07	4	42.55	0	0.00	42.30	4	12,486	0.03%
2021/07/06	4	42.44	3	42.57	42.65	1	12,380	0.01%
2021/07/05	2	43.50	8	43.57	43.30	-6	12,494	-0.05%
2021/07/02	3	42.65	4	42.93	42.70	-1	12,707	-0.01%
2021/07/01	1	42.50	5	42.34	42.10	-4	12,888	-0.03%
2021/06/30	0	0.00	2	42.00	42.00	-2	12,782	-0.02%
2021/06/29	1	41.90	2	42.13	41.80	-1	12,819	-0.01%
2021/06/28	7	41.90	0	0.00	42.15	7	12,915	0.05%
2021/06/25	1	42.25	18	42.27	42.00	-17	12,959	-0.13%
2021/06/24	18	42.50	4	42.31	42.25	14	12,962	0.11%
2021/06/23	9	42.86	15	42.58	43.40	-6	12,804	-0.05%
2021/06/21	0	0.00	5	39.51	39.40	-5	12,196	-0.04%
2021/06/18	8	41.33	4	41.43	40.55	4	12,106	0.03%
2021/06/17	14	41.31	5	41.25	41.00	9	11,999	0.08%
2021/06/16	2	40.80	8	41.14	41.05	-6	11,813	-0.05%
2021/06/15	0	0.00	2	39.40	39.20	-2	11,597	-0.02%
2021/06/11	4	39.70	0	0.00	38.80	4	11,685	0.03%
2021/06/09	2	38.40	3	38.30	38.30	-1	11,816	-0.01%
2021/06/08	1	38.45	4	38.25	38.40	-3	12,095	-0.02%
2021/06/07	1	38.20	0	0.00	38.10	1	12,237	0.01%
2021/06/04	0	0.00	3	38.75	38.80	-3	12,263	-0.02%
2021/06/03	2	38.75	0	0.00	38.90	2	12,386	0.02%
2021/06/02	0	0.00	1	38.75	38.75	-1	12,440	-0.01%
2021/06/01	3	39.23	10	39.45	39.45	-7	12,471	-0.06%
2021/05/31	1	38.25	1	38.15	38.40	0	12,385	0.00%
2021/05/28	3	37.98	4	38.19	38.30	-1	12,391	-0.01%
2021/05/25	3	37.15	6	36.76	36.70	-3	12,263	-0.02%
2021/05/24	1	35.50	0	0.00	35.40	1	12,192	0.01%
2021/05/21	1	35.70	4	35.24	35.00	-3	12,207	-0.02%
2021/05/20	0	0.00	4	35.04	35.45	-4	12,346	-0.03%
2021/05/19	1	35.45	11	35.13	35.20	-10	12,407	-0.08%
2021/05/18	1	34.10	4	34.71	35.60	-3	12,440	-0.02%
2021/05/17	1	33.60	18	32.41	33.25	-17	12,492	-0.14%
2021/05/14	2	34.90	5.3	35.17	34.70	-3.3	12,504	-0.03%
2021/05/13	1	34.20	0	0.00	34.70	1	12,415	0.01%
2021/05/12	2	34.58	17	33.27	33.60	-15	12,209	-0.12%
2021/05/11	14	37.38	20	37.79	36.40	-6	11,932	-0.05%
2021/05/10	22	39.62	0.1	39.70	38.85	21.9	11,839	0.18%
2021/05/07	7.1	38.96	13	39.15	39.65	-5.9	11,902	-0.05%
2021/05/06	19	37.71	2.1	37.53	37.60	16.9	11,827	0.14%
2021/05/05	12	39.52	1	39.85	38.70	11	11,586	0.09%
2021/05/04	0	0.00	7	39.75	40.00	-7	11,588	-0.06%
2021/05/03	2	42.27	5	42.83	41.80	-3	11,775	-0.03%
2021/04/29	3	43.47	2	43.50	43.35	1	11,697	0.01%
2021/04/28	5	43.59	5	43.77	43.75	0	11,604	0.00%
2021/04/27	0	0.00	9	42.51	42.50	-9	11,475	-0.08%
2021/04/26	0	0.00	2	42.50	42.45	-2	11,519	-0.02%
2021/04/23	2	42.30	0	0.00	42.40	2	11,637	0.02%
2021/04/22	1	42.05	13	42.17	42.00	-12	12,120	-0.10%
2021/04/21	1	42.85	25	42.81	42.75	-24	12,731	-0.19%
2021/04/20	1	43.00	4	43.18	43.20	-3	12,849	-0.02%
2021/04/19	24	42.76	0	0.00	42.75	24	12,869	0.19%
2021/04/16	1	42.45	0	0.00	42.50	1	12,819	0.01%
2021/04/15	0	0.00	17	42.51	42.50	-17	12,960	-0.13%
2021/04/14	10	42.17	16	42.41	42.10	-6	13,048	-0.05%
2021/04/13	6	43.08	2	42.80	42.75	4	13,219	0.03%
2021/04/12	25	43.53	11	43.51	43.30	14	13,260	0.11%
2021/04/09	28.1	44.38	13	43.80	43.80	15.1	13,368	0.11%
2021/04/08	17	44.71	25	44.94	45.25	-8	13,092	-0.06%
2021/04/07	7	43.53	10	43.95	44.50	-3	12,668	-0.02%
2021/04/06	0	0.00	1	42.95	42.90	-1	12,494	-0.01%
2021/03/31	2	42.95	4	42.76	42.90	-2	12,519	-0.02%
2021/03/30	4	43.15	0	0.00	43.15	4	12,456	0.03%
2021/03/29	6	43.72	1	43.85	43.50	5	12,466	0.04%
2021/03/26	3	43.55	7	43.63	43.55	-4	12,456	-0.03%
2021/03/25	4	43.11	4	43.03	42.90	0	12,374	0.00%
2021/03/24	0	0.00	5	42.89	42.80	-5	12,387	-0.04%
2021/03/23	2	42.75	18	42.79	42.85	-16	12,546	-0.13%
2021/03/22	4	42.94	5	43.05	42.95	-1	12,656	-0.01%
2021/03/19	3	42.77	0	0.00	43.00	3	12,852	0.02%
2021/03/18	0	0.00	12	42.51	43.15	-12	12,934	-0.09%
2021/03/17	4	42.50	10	42.72	42.25	-6	13,209	-0.05%
2021/03/16	3	42.72	0	0.00	42.60	3	13,565	0.02%
2021/03/15	13	42.77	6	43.03	42.75	7	13,882	0.05%
2021/03/12	13	42.73	2	43.08	42.75	11	14,095	0.08%
2021/03/11	5	42.27	1	42.40	42.30	4	14,223	0.03%
2021/03/10	2	42.18	1	42.20	42.15	1	14,546	0.01%
2021/03/09	3	42.15	1	41.95	42.25	2	14,756	0.01%
2021/03/08	3	42.80	3	42.80	42.40	0	14,970	0.00%
2021/03/05	4	43.00	1	42.95	42.90	3	15,179	0.02%
2021/03/04	9	43.57	0	0.00	43.50	9	15,588	0.06%
2021/03/03	0	0.00	2	44.03	43.90	-2	16,233	-0.01%
2021/03/02	3	44.17	0	0.00	43.60	3	16,666	0.02%
2021/02/26	0	0.00	4	43.86	44.10	-4	16,977	-0.02%
2021/02/24	2	44.35	0	0.00	44.05	2	17,573	0.01%
2021/02/22	2	45.10	5	45.09	45.00	-3	17,692	-0.02%
2021/02/19	1	43.80	2	44.28	44.35	-1	17,644	-0.01%
2021/02/18	0	0.00	2	44.00	43.95	-2	17,771	-0.01%
2021/02/17	1	43.90	1	44.00	43.85	0	17,898	0.00%
2021/02/05	3	42.78	5	43.25	43.40	-2	17,998	-0.01%
2021/02/04	6	42.20	7	42.21	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	2	42.00	41.95	-2	18,648	-0.01%
2021/02/02	1	42.05	6	42.10	42.00	-5	18,874	-0.03%
2021/02/01	4	41.53	1	42.00	41.90	3	19,014	0.02%
2021/01/29	1	43.20	0	0.00	42.45	1	19,199	0.01%
2021/01/28	5	43.29	2	43.43	43.15	3	19,193	0.02%
2021/01/27	3	43.80	6	43.80	43.80	-3	19,271	-0.02%
2021/01/26	2	44.10	1	44.20	43.75	1	19,254	0.01%
2021/01/25	20	45.07	6	45.05	44.95	14	19,103	0.07%
2021/01/22	0	0.00	12	43.46	44.15	-12	18,774	-0.06%
2021/01/21	0	0.00	2	42.93	42.70	-2	18,754	-0.01%
2021/01/20	7	42.81	1	42.65	42.65	6	18,800	0.03%
2021/01/19	4	44.35	0	0.00	43.75	4	18,607	0.02%
2021/01/15	11	45.44	12.2	46.11	44.80	-1.2	18,601	-0.01%
2021/01/14	34	46.41	26	46.60	46.70	8	18,293	0.04%
2021/01/13	0	0.00	2	44.95	44.90	-2	17,949	-0.01%
2021/01/12	0.1	44.05	3	44.98	43.85	-3	18,092	-0.02%
2021/01/11	2.1	44.90	1	44.85	44.90	1.1	18,612	0.01%
2021/01/08	1	45.00	2	44.80	44.75	-1	18,733	-0.01%
2021/01/07	5	44.40	33	44.67	44.40	-28	18,611	-0.15%
2021/01/06	10	44.81	20	44.97	44.50	-10	18,624	-0.05%
2021/01/05	9.1	44.89	2	44.68	44.95	7.1	18,417	0.04%
2021/01/04	12	44.41	9	44.61	44.60	3	18,456	0.02%
2020/12/31	2	43.55	4	43.50	43.50	-2	18,705	-0.01%
2020/12/30	6	43.52	0	0.00	43.50	6	18,822	0.03%
2020/12/29	1	43.10	0	0.00	43.15	1	19,498	0.01%
2020/12/28	1	43.80	0	0.00	43.70	1	19,815	0.01%
2020/12/25	5	43.70	2	43.80	43.75	3	19,983	0.02%
2020/12/24	7	44.04	2	43.95	43.75	5	20,069	0.02%
2020/12/23	4	43.23	2	43.00	43.20	2	20,155	0.01%
2020/12/22	7	43.44	1	43.50	43.15	6	20,428	0.03%
2020/12/21	2	43.43	1	44.15	43.90	1	20,608	0.00%
2020/12/18	1	44.50	1	44.20	44.15	0	20,573	0.00%
2020/12/17	21	44.57	0	0.00	44.50	21	20,678	0.10%
2020/12/16	2	43.98	5	44.15	44.40	-3	20,705	-0.01%
2020/12/15	15	43.54	5	43.65	43.35	10	20,614	0.05%
2020/12/14	4	44.61	5	44.42	44.15	-1	20,435	0.00%
2020/12/11	29.1	44.82	9	44.50	44.35	20.1	20,484	0.10%
2020/12/10	14	45.95	0.1	45.55	45.50	13.9	20,316	0.07%
2020/12/09	16.1	47.60	6	47.44	47.20	10.1	20,238	0.05%
2020/12/08	16.2	47.59	3	47.77	47.85	13.2	20,205	0.07%
2020/12/07	4	48.00	7	47.71	47.35	-3	20,647	-0.01%
2020/12/04	20	47.02	2	47.30	47.20	18	20,442	0.09%
2020/12/03	8	47.54	5	47.74	47.60	3	20,121	0.01%
2020/12/02	28	47.54	32	47.47	47.45	-4	20,090	-0.02%
2020/12/01	8	48.12	7	47.53	48.20	1	19,979	0.01%
2020/11/30	5	49.35	10	49.26	48.05	-5	19,938	-0.03%
2020/11/27	27	47.89	23	47.72	48.40	4	19,702	0.02%
2020/11/26	5	47.00	10	46.97	47.45	-5	19,443	-0.03%
2020/11/25	21	46.16	18	45.89	45.75	3	19,207	0.02%
2020/11/24	58	47.71	57	46.83	46.85	1	19,061	0.01%
2020/11/23	1	46.70	5	47.21	46.75	-4	18,805	-0.02%
2020/11/20	9	46.29	2	46.35	46.25	7	18,968	0.04%
2020/11/19	0	0.00	10	47.06	46.50	-10	19,129	-0.05%
2020/11/18	14	46.58	10	46.59	46.35	4	19,335	0.02%
2020/11/17	6	47.37	2	47.30	46.65	4	19,912	0.02%
2020/11/16	4	46.84	5	47.16	46.80	-1	20,442	0.00%
2020/11/13	4	46.51	3	46.72	46.70	1	20,731	0.00%
2020/11/12	17	47.17	4	47.55	46.90	13	20,835	0.06%
2020/11/11	0	0.00	4	45.88	45.85	-4	20,461	-0.02%
2020/11/10	8	44.64	8	45.01	44.90	0	20,732	0.00%
2020/11/09	6	45.27	7	45.39	45.25	-1	21,800	0.00%
2020/11/06	2	45.60	11	45.75	45.30	-9	22,576	-0.04%
2020/11/05	0	0.00	4	44.46	44.70	-4	23,229	-0.02%
2020/11/04	5	43.46	5	43.75	43.80	0	24,048	0.00%
2020/11/03	5	43.80	5	43.90	43.75	0	24,687	0.00%
2020/11/02	3	43.07	0	0.00	43.25	3	25,601	0.01%
2020/10/30	2	43.85	0	0.00	43.55	2	27,081	0.01%
2020/10/29	5	44.02	27	43.99	44.55	-22	27,382	-0.08%
2020/10/28	6	44.84	4	44.86	44.55	2	27,423	0.01%
2020/10/27	4	45.58	2	45.60	45.60	2	27,518	0.01%
2020/10/23	7	46.59	6	46.45	46.45	1	28,080	0.00%
2020/10/22	0	0.00	24	46.55	47.00	-24	28,204	-0.09%
2020/10/21	19	46.67	12	46.90	46.35	7	28,313	0.02%
2020/10/20	16	46.48	15	46.38	46.25	1	28,481	0.00%
2020/10/19	25	46.21	31	45.87	46.80	-6	28,705	-0.02%
2020/10/16	3	43.88	2	44.58	43.60	1	28,456	0.00%
2020/10/15	1	45.15	1	45.10	45.10	0	29,164	0.00%
2020/10/13	0	0.00	3	44.68	45.70	-3	29,856	-0.01%
2020/10/12	13	45.84	7	45.46	45.30	6	30,054	0.02%
2020/10/08	17	46.40	6	45.77	46.30	11	30,053	0.04%
2020/10/07	14	44.73	11	44.60	44.90	3	29,831	0.01%
2020/10/06	2	43.80	2	44.13	45.00	0	29,996	0.00%
2020/10/05	7	42.66	6	42.63	42.90	1	29,823	0.00%
2020/09/30	8	40.58	2	40.85	40.75	6	29,671	0.02%
2020/09/29	5	41.66	3	41.60	41.55	2	29,783	0.01%
2020/09/28	11	41.43	6	41.76	41.85	5	30,098	0.02%
2020/09/25	5	42.50	1	41.65	41.15	4	30,399	0.01%
2020/09/24	3	43.67	1	43.55	43.05	2	30,492	0.01%
2020/09/23	20	45.25	2	45.83	45.00	18	30,640	0.06%
2020/09/22	2	46.48	2	45.73	45.70	0	30,888	0.00%
2020/09/21	3	46.95	9	47.17	47.25	-6	31,357	-0.02%
2020/09/18	1	47.00	0	0.00	46.95	1	31,337	0.00%
2020/09/17	5	47.25	0	0.00	47.00	5	31,523	0.02%
2020/09/16	7	47.57	7	47.31	47.05	0	31,661	0.00%
2020/09/15	4	47.38	2	47.78	47.50	2	31,599	0.01%
2020/09/14	2	47.30	7	47.59	46.60	-5	31,791	-0.02%
2020/09/11	16	47.00	27	47.16	47.30	-11	32,083	-0.03%
2020/09/10	54	47.17	72	46.83	46.25	-18	32,395	-0.06%
2020/09/09	12	45.08	3	44.30	45.15	9	31,771	0.03%
2020/09/08	0	0.00	3	44.63	44.05	-3	31,868	-0.01%
2020/09/07	65	45.32	65	44.71	44.40	0	32,136	0.00%
2020/09/04	1	44.90	7	45.01	44.80	-6	32,370	-0.02%
2020/09/03	8	44.76	5	44.77	44.40	3	32,591	0.01%
2020/09/02	10	45.01	2	44.98	45.00	8	32,629	0.02%
2020/09/01	20	44.36	44	44.52	45.40	-24	32,858	-0.07%
2020/08/31	20	43.96	13	43.65	43.65	7	32,742	0.02%
2020/08/28	16	44.15	8	43.89	44.30	8	33,059	0.02%
2020/08/27	3	44.30	49	44.50	43.80	-46	33,321	-0.14%
2020/08/26	12	44.38	33	44.50	44.35	-21	33,705	-0.06%
2020/08/25	18	45.31	4	45.41	45.05	14	33,837	0.04%
2020/08/24	2	45.20	34	45.11	45.45	-32	33,911	-0.09%
2020/08/21	46	45.35	11	45.45	45.15	35	34,534	0.10%
2020/08/20	19	45.94	42	44.80	44.05	-23	34,238	-0.07%
2020/08/19	13	48.41	7	48.34	47.70	6	33,907	0.02%
2020/08/18	18	49.63	17	49.26	49.15	1	33,793	0.00%
2020/08/17	12	50.62	14	50.31	50.20	-2	33,918	-0.01%
2020/08/14	22	49.85	43	49.74	50.50	-21	34,313	-0.06%
2020/08/13	58	51.03	44	50.37	49.25	14	34,217	0.04%
2020/08/12	92	53.25	80	53.49	53.10	12	33,525	0.04%
2020/08/11	44	52.65	31	52.46	52.50	13	33,359	0.04%
2020/08/10	37	52.09	18	52.19	51.00	19	33,122	0.06%
2020/08/07	44	53.87	15	53.73	52.80	29	32,895	0.09%
2020/08/06	23	53.35	16	53.15	53.40	7	32,555	0.02%
2020/08/05	48	51.55	25	52.21	52.50	23	32,338	0.07%
2020/08/04	8	49.54	13	49.61	49.55	-5	31,486	-0.02%
2020/08/03	8	48.57	10	48.79	48.50	-2	31,569	-0.01%
2020/07/31	38	48.47	7	48.64	48.50	31	32,031	0.10%
2020/07/30	6	48.53	7	48.76	49.25	-1	32,010	0.00%
2020/07/29	4	46.70	4	47.15	47.25	0	31,895	0.00%
2020/07/28	12	47.21	8	46.90	46.90	4	32,192	0.01%
2020/07/27	9	48.14	3	49.00	47.55	6	32,879	0.02%
2020/07/24	33	48.84	21	48.59	48.40	12	33,427	0.04%
2020/07/23	6	50.27	8	50.56	50.30	-2	33,217	-0.01%
2020/07/22	2	49.70	13	49.62	49.45	-11	33,065	-0.03%
2020/07/21	9	49.16	15	49.57	49.00	-6	33,126	-0.02%
2020/07/20	40	46.76	39	47.17	48.40	1	32,756	0.00%
2020/07/17	22	45.92	22	46.16	45.85	0	32,592	0.00%
2020/07/16	0	0.00	3	45.52	45.45	-3	33,170	-0.01%
2020/07/15	1	44.55	9	45.01	44.55	-8	33,437	-0.02%
2020/07/14	3	45.73	4	45.91	45.50	-1	33,917	0.00%
2020/07/13	6	44.77	1	44.95	45.40	5	33,967	0.01%
2020/07/10	36	46.62	21	45.50	45.15	15	34,161	0.04%
2020/07/09	12	49.00	5	49.39	49.00	7	34,187	0.02%
2020/07/08	62	49.85	56	49.76	49.80	6	34,151	0.02%
2020/07/07	1	49.60	4	48.59	49.35	-3	34,128	-0.01%
2020/07/06	62	49.82	58	49.95	50.00	4	34,344	0.01%
2020/07/03	1	48.40	15	48.50	48.50	-14	34,444	-0.04%
2020/07/02	75	47.87	53	47.90	48.00	22	34,802	0.06%
2020/07/01	1	47.70	2	47.70	47.20	-1	34,772	0.00%
2020/06/30	13	47.98	16	47.97	47.70	-3	34,841	-0.01%
2020/06/29	2	46.85	10	46.67	46.70	-8	34,695	-0.02%
2020/06/24	31	46.37	25	46.53	47.10	6	34,962	0.02%
2020/06/23	3	46.08	1	46.00	46.00	2	35,446	0.01%
2020/06/22	7	46.64	6	47.13	46.60	1	36,010	0.00%
2020/06/19	14	47.45	13	47.44	47.45	1	36,293	0.00%
2020/06/18	8	47.26	16	47.38	47.85	-8	36,159	-0.02%
2020/06/17	4	46.25	11	45.94	46.05	-7	35,660	-0.02%
2020/06/16	1	44.65	0	0.00	44.80	1	35,667	0.00%
2020/06/15	9	44.51	9	44.54	43.70	0	35,849	0.00%
2020/06/12	9	44.27	10	43.91	45.00	-1	36,083	0.00%
2020/06/11	9	45.21	5	45.17	44.50	4	36,124	0.01%
2020/06/10	9	46.13	16	45.99	46.00	-7	36,030	-0.02%
2020/06/09	5	45.27	5	45.38	45.60	0	36,039	0.00%
2020/06/08	2	45.13	10	44.75	45.25	-8	36,199	-0.02%
2020/06/05	4	44.53	2	44.93	44.25	2	36,074	0.01%
2020/06/04	4	45.25	14	44.92	44.60	-10	36,091	-0.03%
2020/06/03	42	43.77	46	44.09	44.05	-4	35,916	-0.01%
2020/06/02	15	43.15	10	43.37	43.20	5	35,702	0.01%
2020/06/01	13	43.00	10	43.15	43.20	3	35,377	0.01%
2020/05/29	2	42.20	41	41.81	42.00	-39	35,022	-0.11%
2020/05/28	56	42.88	12	42.37	42.10	44	34,916	0.13%
2020/05/27	12	40.82	12	40.82	40.95	0	34,122	0.00%
2020/05/26	2	40.60	1	40.45	40.15	1	34,051	0.00%
2020/05/25	1	40.35	2	39.45	40.15	-1	33,907	0.00%
2020/05/22	9	40.01	6	40.13	39.60	3	33,612	0.01%
2020/05/21	27	39.76	30	40.40	41.30	-3	33,201	-0.01%
2020/05/20	3	39.00	2	38.85	39.15	1	32,618	0.00%
2020/05/19	9	39.57	4	39.84	39.30	5	32,530	0.02%
2020/05/18	7	39.41	9	39.71	38.85	-2	31,990	-0.01%
2020/05/15	7	42.08	5	42.21	42.00	2	31,299	0.01%
2020/05/14	6	43.66	8	43.75	41.95	-2	30,723	-0.01%
2020/05/13	7	44.05	8	43.89	44.10	-1	30,202	0.00%
2020/05/12	6	43.38	12	43.75	44.25	-6	30,079	-0.02%
2020/05/11	30	43.30	15	43.45	43.00	15	29,914	0.05%
2020/05/08	8	41.74	9	41.74	41.55	-1	29,380	0.00%
2020/05/07	12	40.49	15	40.67	41.00	-3	29,258	-0.01%
2020/05/06	7	39.43	7	39.71	39.25	0	28,739	0.00%
2020/05/05	10	39.57	20	39.83	39.10	-10	28,655	-0.03%
2020/05/04	36	39.56	19	39.58	39.50	17	28,432	0.06%
2020/04/30	29	39.33	34	39.08	39.95	-5	28,255	-0.02%
2020/04/29	17	37.54	46	37.62	37.55	-29	27,612	-0.11%
2020/04/28	55	36.57	43	36.66	36.45	12	27,050	0.04%
2020/04/27	11	36.34	15	36.29	36.65	-4	26,985	-0.01%
2020/04/24	12	35.31	4	36.00	35.45	8	26,688	0.03%
2020/04/23	9	35.56	18	35.88	35.35	-9	26,299	-0.03%
2020/04/22	9	35.46	4	35.74	35.70	5	25,993	0.02%
2020/04/21	43	36.33	12	36.71	35.70	31	25,836	0.12%
2020/04/20	11	36.24	12	36.55	36.75	-1	25,133	0.00%
2020/04/17	9	36.05	14	35.70	35.40	-5	24,815	-0.02%
2020/04/16	7	34.57	10	34.87	34.70	-3	24,354	-0.01%
2020/04/15	9	35.03	5	35.50	34.50	4	24,732	0.02%
2020/04/14	8	34.78	12	35.11	34.90	-4	24,488	-0.02%
2020/04/13	5	33.98	0	0.00	33.60	5	24,494	0.02%
2020/04/10	13	34.03	16	34.32	34.20	-3	24,821	-0.01%
2020/04/09	43	34.64	11	34.70	34.00	32	25,514	0.13%
2020/04/08	10	35.20	8	35.29	35.20	2	25,418	0.01%
2020/04/07	10	34.08	15	34.70	34.70	-5	24,919	-0.02%
2020/04/06	12	32.59	4	32.23	32.65	8	24,255	0.03%
2020/04/01	11	31.55	10	31.58	31.75	1	23,929	0.00%
2020/03/31	9	31.19	13	31.59	31.25	-4	23,832	-0.02%
2020/03/30	4	30.54	4	30.89	31.10	0	23,473	0.00%
2020/03/27	30	31.60	25	31.91	30.80	5	23,145	0.02%
2020/03/26	6	29.48	5	29.89	31.30	1	22,533	0.00%
2020/03/25	0	0.00	6	28.64	29.40	-6	21,867	-0.03%
2020/03/24	3	26.45	3	26.43	26.75	0	21,608	0.00%
2020/03/23	1	24.50	1	24.70	24.50	0	21,739	0.00%
2020/03/20	1	25.55	4	25.45	25.85	-3	21,736	-0.01%
2020/03/19	6	24.24	2	24.60	23.50	4	21,555	0.02%
2020/03/18	4	26.75	2	28.15	26.10	2	21,752	0.01%
2020/03/17	4	28.18	11	28.81	27.70	-7	21,544	-0.03%
2020/03/16	4	31.33	8	30.75	29.70	-4	21,262	-0.02%
2020/03/13	3	31.30	6	31.63	32.05	-3	21,042	-0.01%
2020/03/12	8	37.80	9	35.03	34.75	-1	20,873	0.00%
2020/03/11	12	39.11	12	40.02	38.50	0	20,670	0.00%
2020/03/10	3	38.98	1	38.85	38.75	2	20,469	0.01%
2020/03/09	4	39.38	2	39.00	38.90	2	20,550	0.01%
2020/03/05	3	40.72	2	40.95	40.60	1	20,648	0.00%
2020/03/04	1	38.95	1	39.25	39.40	0	20,493	0.00%
2020/03/03	0	0.00	12	40.48	39.70	-12	20,513	-0.06%
2020/03/02	6	38.87	2	38.78	39.00	4	20,483	0.02%
2020/02/27	10	39.28	4	39.36	39.00	6	20,539	0.03%
2020/02/26	7	41.83	1	42.10	41.35	6	20,352	0.03%
2020/02/25	1	43.00	0	0.00	43.45	1	20,386	0.00%
2020/02/24	3	43.50	3	43.30	43.65	0	20,577	0.00%
2020/02/21	2	43.83	2	43.85	43.75	0	20,871	0.00%
2020/02/20	4	44.04	8	43.94	44.05	-4	21,172	-0.02%
2020/02/19	5	43.04	0	0.00	42.85	5	21,259	0.02%
2020/02/17	3	43.22	3.1	43.49	43.25	-0.1	22,448	0.00%
2020/02/14	1	43.20	2	43.23	43.10	-1	23,240	0.00%
2020/02/13	15	44.21	13	43.29	43.20	2	24,558	0.01%
2020/02/12	21	44.42	38	44.09	44.60	-17	25,914	-0.07%
2020/02/11	4	41.38	3	41.35	41.85	1	25,711	0.00%
2020/02/10	11	39.64	3	39.60	39.75	8	25,801	0.03%
2020/02/07	4	41.29	3	41.28	41.05	1	25,899	0.00%
2020/02/06	7	42.05	8	42.17	42.25	-1	26,299	0.00%
2020/02/05	4	40.99	1	41.05	41.20	3	26,896	0.01%
2020/02/04	17	41.52	2	42.05	41.30	15	27,189	0.06%
2020/02/03	1	37.50	1	38.85	40.00	0	27,672	0.00%
2020/01/31	1	41.20	0	0.00	40.90	1	28,052	0.00%
2020/01/30	3	42.45	5	43.35	41.85	-2	28,072	-0.01%
2020/01/20	0	0.00	6	46.05	46.45	-6	28,233	-0.02%
2020/01/17	0	0.00	2	45.70	45.45	-2	28,649	-0.01%
2020/01/16	1.2	45.51	1	46.60	45.55	0.2	28,846	0.00%
2020/01/15	2	46.85	1	46.85	46.30	1	28,983	0.00%
2020/01/14	7	46.57	7	46.87	46.80	0	29,176	0.00%
2020/01/13	18	46.39	5	46.54	46.35	13	29,078	0.04%
2020/01/10	6	45.37	11	45.38	45.65	-5	29,337	-0.02%
2020/01/09	5	45.04	23	45.13	45.20	-18	29,326	-0.06%
2020/01/08	7	43.08	13	43.28	43.40	-6	29,063	-0.02%
2020/01/07	46	42.68	49	43.41	43.20	-3	29,218	-0.01%
2020/01/06	8	42.11	14	42.11	41.65	-6	29,767	-0.02%
2020/01/03	58	44.56	25	43.85	43.85	33	29,727	0.11%
2020/01/02	11	46.87	17	46.66	47.00	-6	29,685	-0.02%
2019/12/31	1	45.25	0	0.00	45.10	1	29,739	0.00%
2019/12/30	1	44.70	2	45.00	44.90	-1	30,178	0.00%
2019/12/27	1	45.35	0	0.00	45.40	1	30,544	0.00%
2019/12/26	6	45.43	2	45.10	45.15	4	31,259	0.01%
2019/12/25	6	46.00	1	46.70	46.40	5	31,405	0.02%
2019/12/24	1	45.85	0	0.00	46.25	1	31,752	0.00%
2019/12/23	6	45.93	0.4	46.15	45.90	5.6	31,981	0.02%
2019/12/20	5	46.71	7	46.70	46.80	-2	32,123	-0.01%
2019/12/19	3	46.27	6	46.25	45.90	-3	32,661	-0.01%
2019/12/18	29	46.32	22	46.03	46.00	7	33,134	0.02%
2019/12/17	22	47.90	4	48.18	47.90	18	33,154	0.05%
2019/12/16	11	47.59	23	47.17	47.90	-12	33,259	-0.04%
2019/12/13	17	47.43	5	45.95	45.80	12	33,304	0.04%
2019/12/12	3	48.15	7	48.40	48.75	-4	33,254	-0.01%
2019/12/11	15	47.71	25	47.86	47.70	-10	33,557	-0.03%
2019/12/10	0	0.00	3	48.23	48.30	-3	33,920	-0.01%
2019/12/09	5	48.35	17	48.18	47.75	-12	34,326	-0.03%
2019/12/06	15	47.97	9	47.60	47.45	6	34,645	0.02%
2019/12/05	8	47.98	3	47.93	47.95	5	35,780	0.01%
2019/12/04	5	47.31	28	47.49	46.90	-23	37,666	-0.06%
2019/12/03	33	48.80	27	49.10	48.45	6	39,329	0.02%
2019/12/02	8	47.94	19	48.75	49.90	-11	39,620	-0.03%
2019/11/29	6	48.93	4	48.88	48.95	2	39,645	0.01%
2019/11/28	5	49.47	7	49.51	49.40	-2	39,863	-0.01%
2019/11/27	13	50.54	10	50.72	50.00	3	41,176	0.01%
2019/11/26	22	50.30	14	50.59	50.50	8	41,983	0.02%
2019/11/25	1	50.00	0	0.00	49.60	1	42,057	0.00%
2019/11/22	15	49.56	24	49.90	49.50	-9	42,338	-0.02%
2019/11/21	22	49.76	8	49.84	49.50	14	42,736	0.03%
2019/11/20	15	50.02	20	50.15	50.60	-5	43,309	-0.01%
2019/11/19	21	51.05	22	50.91	50.60	-1	45,154	0.00%
2019/11/18	42	51.25	35	51.25	51.20	7	45,711	0.02%
2019/11/15	15	51.77	19	52.28	51.00	-4	45,973	-0.01%
2019/11/14	26	50.71	18	51.17	52.20	8	46,146	0.02%
2019/11/13	28	49.93	12	50.30	50.90	16	46,986	0.03%
2019/11/12	62	48.57	86	48.53	50.10	-24	47,221	-0.05%
2019/11/11	16	47.48	50.1	47.17	47.05	-34.1	46,232	-0.07%
2019/11/08	10	44.61	25	44.09	44.70	-15	44,678	-0.03%
2019/11/07	13	43.12	10	43.03	43.30	3	44,375	0.01%
2019/11/06	26	44.31	37	44.15	43.90	-11	44,263	-0.02%
2019/11/05	13	45.04	11	45.10	45.45	2	43,928	0.00%
2019/11/04	33.1	44.66	65	44.19	45.00	-31.9	43,667	-0.07%
2019/11/01	36	43.10	35	43.01	43.00	1	43,027	0.00%
2019/10/31	25	42.50	26	42.66	42.75	-1	42,830	0.00%
2019/10/30	30	40.66	52	41.44	41.80	-22	42,219	-0.05%
2019/10/29	32	41.21	8	40.93	40.75	24	41,778	0.06%
2019/10/28	21	41.21	27	41.77	41.80	-6	41,663	-0.01%
2019/10/25	20	40.78	34	40.71	40.75	-14	41,324	-0.03%
2019/10/24	22	41.23	18	41.31	41.50	4	41,037	0.01%
2019/10/23	15	41.17	21	41.75	41.85	-6	41,300	-0.01%
2019/10/22	10	41.62	7	41.91	40.95	3	42,375	0.01%
2019/10/21	2	41.48	0	0.00	41.30	2	43,052	0.00%
2019/10/18	48	41.04	57	41.51	41.30	-9	43,326	-0.02%
2019/10/17	7	40.82	13	40.82	40.85	-6	43,947	-0.01%
2019/10/16	19	40.71	26	41.13	41.30	-7	44,070	-0.02%
2019/10/15	18	41.25	11	41.32	40.75	7	43,931	0.02%
2019/10/14	33	41.10	38	40.88	41.20	-5	44,038	-0.01%
2019/10/09	29	38.76	40	39.18	38.60	-11	43,419	-0.03%
2019/10/08	29	38.71	33	38.76	38.95	-4	43,382	-0.01%
2019/10/07	11	38.59	7	38.29	38.15	4	42,489	0.01%
2019/10/04	6	37.68	7	37.81	37.90	-1	41,966	0.00%
2019/10/03	4	37.33	0	0.00	37.70	4	41,536	0.01%
2019/10/02	22	37.65	22	36.58	37.80	0	41,033	0.00%
2019/10/01	2	35.28	3	35.42	35.90	-1	40,230	0.00%
2019/09/27	24	34.69	16	34.82	34.75	8	39,831	0.02%
2019/09/26	8	35.74	9	35.95	35.60	-1	39,393	0.00%
2019/09/25	18	35.96	47	35.97	36.10	-29	39,158	-0.07%
2019/09/24	14	36.48	18	36.44	35.80	-4	39,255	-0.01%
2019/09/23	3	37.80	13	37.65	37.50	-10	38,966	-0.03%
2019/09/20	7	36.98	3	37.17	36.85	4	38,463	0.01%
2019/09/19	7	36.79	8	37.11	36.95	-1	37,999	0.00%
2019/09/18	89	37.06	58	36.46	36.50	31	37,726	0.08%
2019/09/17	4	36.65	1	36.65	36.70	3	37,174	0.01%
2019/09/16	5	36.44	9	36.37	36.25	-4	37,095	-0.01%
2019/09/12	1	35.80	9	35.91	35.85	-8	36,562	-0.02%
2019/09/11	8	35.44	21	35.68	35.55	-13	36,167	-0.04%
2019/09/10	19	35.52	22	35.66	35.70	-3	35,595	-0.01%
2019/09/09	40	36.16	29	36.21	35.55	11	35,065	0.03%
2019/09/06	157	37.65	126	37.16	37.00	31	34,262	0.09%	大買/大賣/
2019/09/05	18	35.54	68	35.61	36.60	-50	32,356	-0.15%
2019/09/04	8	32.65	9	32.82	33.30	-1	30,454	0.00%
2019/09/03	5	32.35	0	0.00	32.10	5	30,089	0.02%
2019/09/02	11	31.95	10	32.15	32.50	1	29,806	0.00%
2019/08/30	40	32.44	32	32.76	32.10	8	29,435	0.03%
2019/08/29	31	31.93	26	31.75	32.15	5	28,021	0.02%
2019/08/28	6	30.55	6	30.68	30.65	0	27,048	0.00%
2019/08/27	6	31.39	5	31.60	30.80	1	26,720	0.00%
2019/08/26	38	31.18	33	31.01	30.95	5	26,329	0.02%
2019/08/23	23	32.25	20	32.38	32.40	3	25,684	0.01%
2019/08/22	47	32.42	57	32.15	32.80	-10	24,986	-0.04%
2019/08/21	14	29.73	16	29.91	30.60	-2	22,932	-0.01%
2019/08/20	42	29.50	39	29.58	29.10	3	22,112	0.01%
2019/08/19	14	29.93	47	29.86	29.60	-33	21,683	-0.15%
2019/08/16	10	29.51	24	29.49	29.50	-14	21,065	-0.07%
2019/08/15	9	28.50	74	28.13	28.60	-65	19,576	-0.33%
2019/08/14	1	27.65	7	27.96	27.50	-6	18,507	-0.03%
2019/08/13	5	26.55	2	26.35	26.65	3	18,053	0.02%
2019/08/12	6	26.70	10	26.85	26.75	-4	18,163	-0.02%
2019/08/08	0	0.00	1	26.70	26.85	-1	18,476	-0.01%
2019/08/07	5	26.45	8	26.33	26.25	-3	18,360	-0.02%
2019/08/06	12	25.38	18	25.70	26.25	-6	18,355	-0.03%
2019/08/05	4	25.58	0	0.00	25.50	4	18,274	0.02%
2019/08/02	7	25.75	13	25.81	26.00	-6	18,250	-0.03%
2019/08/01	9	26.51	6	26.73	26.40	3	18,095	0.02%
2019/07/31	40	26.66	33	26.76	27.00	7	17,994	0.04%
2019/07/30	5	26.08	1	26.10	26.20	4	17,759	0.02%
2019/07/29	13	26.54	13	26.55	26.50	0	17,817	0.00%
2019/07/26	16	26.60	17	26.64	26.75	-1	17,716	-0.01%
2019/07/25	15	26.90	8	26.86	27.05	7	17,541	0.04%
2019/07/24	37	26.85	52	26.46	26.35	-15	17,125	-0.09%
2019/07/23	72	28.59	20	28.55	28.20	52	16,007	0.32%
2019/07/22	7	28.90	15	28.85	29.00	-8	14,988	-0.05%
2019/07/19	22	29.59	23	29.52	29.25	-1	14,758	-0.01%
2019/07/18	7	28.95	3	29.00	29.05	4	14,620	0.03%
2019/07/17	1	28.60	11	28.51	28.70	-10	14,531	-0.07%
2019/07/16	1	28.55	2	28.60	28.60	-1	14,662	-0.01%
2019/07/15	20	27.79	10	27.93	28.20	10	14,314	0.07%
2019/07/12	2	26.18	11	26.51	27.10	-9	14,129	-0.06%
2019/07/11	2	25.78	1	25.95	25.95	1	14,174	0.01%
2019/07/10	0	0.00	16	26.51	26.30	-16	14,850	-0.11%
2019/07/09	10	26.25	1	26.25	26.20	9	15,220	0.06%
2019/07/08	1	26.40	0	0.00	26.40	1	16,078	0.01%
2019/07/05	1	26.65	0	0.00	26.70	1	16,403	0.01%
2019/07/04	3	26.82	1	26.75	26.90	2	16,726	0.01%
2019/07/03	3	26.73	26	26.89	26.65	-23	16,980	-0.14%
2019/07/02	4	26.75	5	26.69	26.65	-1	17,478	-0.01%
2019/07/01	3	26.62	2	26.60	26.60	1	18,100	0.01%
2019/06/28	10	26.22	4	26.16	26.05	6	18,963	0.03%
2019/06/27	0	0.00	8	25.91	26.00	-8	20,197	-0.04%
2019/06/26	5	25.35	5	25.35	25.35	0	20,600	0.00%
2019/06/25	2	25.55	1	25.35	25.30	1	20,709	0.00%
2019/06/24	8	25.79	0	0.00	25.80	8	20,854	0.04%
2019/06/21	23	26.16	51	26.16	25.95	-28	20,896	-0.13%
2019/06/20	1	25.35	1	25.45	25.35	0	20,493	0.00%
2019/06/19	0	0.00	1	25.35	25.25	-1	20,503	0.00%
2019/06/17	0	0.00	2	25.20	24.95	-2	20,649	-0.01%
2019/06/14	22	25.30	22	25.05	25.00	0	20,766	0.00%
2019/06/13	0	0.00	4	25.16	25.35	-4	20,360	-0.02%
2019/06/12	0	0.00	36	25.24	25.20	-36	20,296	-0.18%
2019/06/11	34	24.90	38	24.94	24.90	-4	20,305	-0.02%
2019/06/05	7	23.74	1	24.00	23.45	6	20,117	0.03%
2019/06/04	1	23.45	0	0.00	23.50	1	20,139	0.00%
2019/06/03	1	23.30	3	23.00	23.35	-2	20,228	-0.01%
2019/05/28	15	22.80	15	22.95	22.60	0	20,280	0.00%
2019/05/27	2	23.15	0	0.00	23.15	2	20,272	0.01%
2019/05/24	2	23.15	0	0.00	23.00	2	20,291	0.01%
2019/05/23	1	23.75	11	23.11	23.70	-10	20,268	-0.05%
2019/05/22	1	23.75	2	23.65	23.55	-1	20,365	0.00%
2019/05/17	50	24.05	50	24.35	23.75	0	21,337	0.00%
2019/05/16	8	24.58	5	24.49	23.65	3	21,310	0.01%
2019/05/15	10	24.05	10	23.95	23.95	0	21,224	0.00%
2019/05/13	20	23.28	0	0.00	23.10	20	21,387	0.09%
2019/05/10	1	24.40	0	0.00	24.00	1	21,375	0.00%
2019/05/09	3	24.87	0	0.00	24.35	3	21,316	0.01%
2019/05/08	0	0.00	3	24.50	25.00	-3	21,224	-0.01%
2019/05/07	5	24.80	0	0.00	24.80	5	21,241	0.02%
2019/05/06	5	24.79	0	0.00	24.50	5	21,236	0.02%
2019/05/02	1	25.90	0	0.00	25.70	1	20,975	0.00%
2019/04/30	10	25.33	10	25.42	25.55	0	20,948	0.00%
2019/04/29	15	25.60	5	25.20	25.90	10	20,870	0.05%
2019/04/26	2	25.65	0	0.00	25.70	2	20,598	0.01%
2019/04/25	23	26.11	15	26.18	26.10	8	20,614	0.04%
2019/04/24	58	26.45	46	26.23	25.85	12	20,653	0.06%
2019/04/23	26	27.82	5	28.00	27.55	21	19,663	0.11%
2019/04/22	1	28.15	2	28.18	28.10	-1	19,327	-0.01%
2019/04/19	11	27.42	1	27.75	27.35	10	18,894	0.05%
2019/04/18	40	27.62	14	27.69	27.00	26	18,667	0.14%
2019/04/17	37	28.05	24	27.96	27.50	13	18,384	0.07%
2019/04/16	47	28.31	45	28.50	28.05	2	17,818	0.01%
2019/04/15	9	27.42	10	27.52	27.35	-1	17,098	-0.01%
2019/04/12	65	27.98	10	27.82	27.55	55	16,723	0.33%
2019/04/11	5	26.79	5	26.88	26.80	0	15,825	0.00%
2019/04/10	13	26.74	22	26.96	26.90	-9	15,437	-0.06%
2019/04/09	4	26.59	4	26.50	26.45	0	15,118	0.00%
2019/04/08	4	27.10	11	27.61	27.05	-7	14,820	-0.05%
2019/04/03	35	26.50	19.1	26.61	26.60	15.9	14,225	0.11%
2019/04/02	47	26.14	56	26.33	26.40	-9	13,501	-0.07%
2019/04/01	22.1	25.33	28	25.18	25.30	-5.9	12,231	-0.05%
2019/03/29	15	23.70	17	23.73	23.70	-2	10,574	-0.02%
2019/03/28	0	0.00	7	22.59	22.70	-7	10,037	-0.07%
2019/03/27	0	0.00	1	22.55	22.70	-1	10,028	-0.01%
2019/03/26	4	21.79	0	0.00	21.70	4	10,195	0.04%
2019/03/25	1	21.85	33	21.95	22.00	-32	10,179	-0.31%
2019/03/21	8	22.70	0	0.00	22.60	8	10,207	0.08%
2019/03/20	5	22.60	6	22.38	22.35	-1	10,283	-0.01%
2019/03/19	6	22.57	4	22.56	22.35	2	10,382	0.02%
2019/03/18	4	21.85	3	22.08	22.15	1	10,457	0.01%
2019/03/15	2	21.63	1	21.60	21.80	1	10,411	0.01%
2019/03/14	33	21.74	42	21.61	21.50	-9	10,552	-0.09%
2019/03/13	5	22.15	8	22.19	22.20	-3	10,743	-0.03%
2019/03/12	8	22.48	5	22.60	22.40	3	10,932	0.03%
2019/03/11	0	0.00	1	21.75	22.10	-1	11,167	-0.01%
2019/03/06	0	0.00	3	22.90	22.90	-3	12,051	-0.02%
2019/03/04	1	22.50	2	22.90	22.95	-1	12,222	-0.01%
2019/02/27	2	23.00	0	0.00	22.70	2	12,217	0.02%
2019/02/26	0	0.00	1	23.10	23.05	-1	12,267	-0.01%
2019/02/25	5	22.85	5	22.95	23.00	0	12,418	0.00%
2019/02/22	1	23.00	0	0.00	23.00	1	12,358	0.01%
2019/02/21	1	23.20	3	23.25	23.20	-2	12,366	-0.02%
2019/02/20	24	22.93	24	22.93	22.95	0	12,650	0.00%
2019/02/19	16	22.76	9	22.67	23.05	7	12,561	0.06%
2019/02/15	15	21.52	5	21.60	21.55	10	12,015	0.08%
2019/02/14	12	21.74	10	21.50	21.50	2	12,021	0.02%
2019/02/13	17	21.61	18	21.70	21.70	-1	11,962	-0.01%
2019/02/12	5	21.25	7	21.29	21.60	-2	12,446	-0.02%
2019/02/11	5	21.00	6	21.07	21.20	-1	12,566	-0.01%
2019/01/30	4	20.75	0	0.00	20.60	4	12,660	0.03%
2019/01/25	0	0.00	1	20.75	20.70	-1	13,626	-0.01%
2019/01/24	1	20.45	0	0.00	20.50	1	13,733	0.01%
2019/01/21	5	20.90	0	0.00	20.70	5	14,161	0.04%
2019/01/17	1	20.75	0	0.00	20.30	1	14,486	0.01%
2019/01/16	2	20.55	2	20.40	20.60	0	14,495	0.00%
2019/01/08	0	0.00	10	20.15	20.05	-10	15,487	-0.06%
2019/01/07	0	0.00	30	19.92	19.90	-30	15,621	-0.19%
2019/01/04	32	19.11	23	19.22	19.20	9	15,783	0.06%
2018/12/27	2	20.20	2	20.40	20.20	0	16,852	0.00%
2018/12/25	30	20.07	0	0.00	20.15	30	17,065	0.18%
2018/12/21	0	0.00	1	20.40	20.95	-1	17,410	-0.01%
2018/12/20	1	20.50	0	0.00	20.60	1	17,722	0.01%
2018/12/19	2	21.33	0	0.00	21.30	2	17,714	0.01%
2018/12/18	0	0.00	1	21.00	21.05	-1	17,683	-0.01%
2018/12/12	0	0.00	2	21.30	21.60	-2	17,689	-0.01%
2018/12/11	3	21.38	0	0.00	21.10	3	17,662	0.02%
2018/12/10	10	20.65	10	20.67	20.65	0	17,651	0.00%
2018/12/07	1	21.30	1	21.45	21.20	0	17,651	0.00%
2018/12/06	2	20.95	5	21.85	20.35	-3	17,640	-0.02%
2018/12/04	0	0.00	3	22.35	22.40	-3	17,852	-0.02%
2018/12/03	0	0.00	14	21.59	22.30	-14	17,951	-0.08%
2018/11/30	1	20.25	0	0.00	20.40	1	17,427	0.01%
2018/11/29	0	0.00	1	20.20	20.00	-1	17,294	-0.01%
2018/11/28	5	20.30	1	20.25	20.35	4	17,213	0.02%
2018/11/27	0	0.00	1	19.70	19.85	-1	17,126	-0.01%
2018/11/23	12	19.34	28	19.27	19.05	-16	17,118	-0.09%
2018/11/22	4	19.88	1	20.10	19.45	3	17,050	0.02%
2018/11/21	1	19.40	2	19.50	19.55	-1	16,899	-0.01%
2018/11/20	9	19.64	5	19.65	19.65	4	16,952	0.02%
2018/11/19	2	20.18	2	20.18	20.10	0	17,034	0.00%
2018/11/15	0	0.00	2	19.45	19.55	-2	16,886	-0.01%
2018/11/14	4	19.31	4	19.05	19.10	0	16,986	0.00%
2018/11/13	5	18.50	5	18.55	18.70	0	17,107	0.00%
2018/11/12	3	18.15	3	18.25	18.60	0	17,024	0.00%
2018/11/09	15	18.39	13	18.27	18.30	2	16,951	0.01%
2018/11/08	0	0.00	10	19.33	19.00	-10	16,502	-0.06%
2018/11/07	25	18.95	21	18.86	18.85	4	16,287	0.02%
2018/11/06	30	19.50	29	18.75	18.75	1	16,284	0.01%
2018/11/05	26	20.48	26	19.93	19.90	0	15,950	0.00%
2018/11/02	1	20.80	4	21.06	21.30	-3	15,614	-0.02%
2018/11/01	6	20.16	8	20.38	20.30	-2	15,470	-0.01%
2018/10/31	0	0.00	10	19.63	19.80	-10	15,696	-0.06%
2018/10/29	2	18.70	102	18.78	18.95	-100	16,107	-0.62%	大賣/
2018/10/26	101	18.60	100	18.73	18.35	1	16,437	0.01%	大買/
2018/10/25	8	18.30	8	18.65	18.25	0	16,927	0.00%
2018/10/24	4	19.99	2	20.10	19.75	2	16,924	0.01%
2018/10/23	56	20.34	6	20.16	20.10	50	16,963	0.29%
2018/10/22	22	20.40	72	20.68	20.80	-50	17,118	-0.29%
2018/10/19	58	20.19	8	20.43	20.45	50	17,055	0.29%
2018/10/18	3	20.80	91	20.83	20.95	-88	17,019	-0.52%
2018/10/17	69	20.63	36	20.53	20.35	33	16,837	0.20%
2018/10/16	5	21.00	2	21.40	21.20	3	16,856	0.02%
2018/10/15	0	0.00	1	20.80	20.75	-1	16,972	-0.01%
2018/10/12	5	19.60	5	19.80	20.10	0	16,971	0.00%
2018/10/11	7	19.53	9	19.38	19.35	-2	17,020	-0.01%
2018/10/09	0	0.00	2	21.70	21.50	-2	17,107	-0.01%
2018/10/08	2	21.50	2	21.70	21.65	0	17,213	0.00%
2018/10/05	17	21.74	10	21.39	21.40	7	17,064	0.04%
2018/10/03	3	24.27	2	24.40	23.70	1	16,650	0.01%
2018/10/02	9	24.33	4	24.36	24.50	5	16,732	0.03%
2018/09/28	64	24.34	9	24.33	24.10	55	16,892	0.33%
2018/09/27	11	24.96	9	24.73	24.65	2	16,787	0.01%
2018/09/26	3	24.45	3	24.60	24.55	0	16,534	0.00%
2018/09/25	50	25.00	4	25.00	24.70	46	16,640	0.28%
2018/09/21	20	24.15	1	24.20	24.10	19	16,420	0.12%
2018/09/19	0	0.00	1	24.25	23.65	-1	16,559	-0.01%
2018/09/18	5	24.08	1	24.05	23.95	4	16,537	0.02%
2018/09/17	1	24.15	4	24.63	24.80	-3	16,679	-0.02%
2018/09/14	3	24.22	1	24.50	24.60	2	16,705	0.01%
2018/09/13	1	23.70	2	23.53	23.55	-1	16,891	-0.01%
2018/09/12	10	23.42	8	23.16	23.10	2	17,158	0.01%
2018/09/11	0	0.00	12	23.28	23.85	-12	17,449	-0.07%
2018/09/10	1	24.50	2	24.60	23.30	-1	18,032	-0.01%
2018/09/07	8	27.06	5	27.28	25.85	3	19,104	0.02%
2018/09/05	4	27.81	5	28.10	27.85	-1	22,206	0.00%
2018/09/04	7	27.81	7	28.01	27.90	0	22,719	0.00%
2018/09/03	3	29.00	3	28.65	28.55	0	22,715	0.00%
2018/08/31	17	29.15	5	29.17	29.40	12	22,722	0.05%
2018/08/30	5	29.02	0	0.00	29.10	5	22,854	0.02%
2018/08/29	4	29.05	5	29.24	29.10	-1	22,947	0.00%
2018/08/28	3	29.50	3	28.90	28.90	0	23,098	0.00%
2018/08/27	10	28.89	13	29.07	29.25	-3	23,249	-0.01%
2018/08/24	10	28.65	4	28.73	28.80	6	23,183	0.03%
2018/08/23	71	28.78	43	28.98	28.95	28	23,073	0.12%
2018/08/21	7	27.21	6	27.11	27.20	1	22,932	0.00%
2018/08/20	32	27.49	65	28.33	27.40	-33	23,086	-0.14%
2018/08/17	1	29.50	1	29.65	29.00	0	22,995	0.00%
2018/08/16	0	0.00	2	29.30	29.05	-2	23,348	-0.01%
2018/08/15	4	29.63	0	0.00	29.35	4	23,421	0.02%
2018/08/14	1	30.10	10	30.04	30.50	-9	23,514	-0.04%
2018/08/13	2	30.35	0	0.00	29.85	2	23,716	0.01%
2018/08/10	4	31.53	0	0.00	31.10	4	23,821	0.02%
2018/08/09	5	31.49	4	31.61	31.50	1	23,939	0.00%
2018/08/08	0	0.00	2	32.10	31.90	-2	24,118	-0.01%
2018/08/07	1	32.30	20	32.75	32.00	-19	24,418	-0.08%
2018/08/06	2	32.85	5	32.91	33.00	-3	24,297	-0.01%
2018/08/03	13	32.38	11	32.02	32.00	2	24,510	0.01%
2018/08/02	41	32.12	43	32.20	32.20	-2	24,651	-0.01%
2018/08/01	8	31.41	2	31.38	32.20	6	25,327	0.02%
2018/07/30	6	30.60	0	0.00	30.40	6	25,140	0.02%
2018/07/27	5	30.92	1	30.95	30.90	4	25,161	0.02%
2018/07/26	0	0.00	1	30.10	30.25	-1	25,300	0.00%
2018/07/25	5	29.85	0	0.00	30.00	5	25,565	0.02%
2018/07/24	0	0.00	14	29.31	29.35	-14	25,400	-0.06%
2018/07/23	7	29.14	20	29.05	29.05	-13	25,313	-0.05%
2018/07/20	3	30.40	0	0.00	30.25	3	25,076	0.01%
2018/07/19	1	30.00	0	0.00	29.95	1	24,901	0.00%
2018/07/18	1	29.55	31	29.76	30.10	-30	24,931	-0.12%
2018/07/17	47	29.48	21	29.40	29.10	26	24,825	0.10%
2018/07/16	24	31.05	21	30.02	30.00	3	24,839	0.01%
2018/07/13	5	31.00	7	30.99	31.00	-2	24,691	-0.01%
2018/07/12	2	30.75	0	0.00	31.00	2	24,774	0.01%
2018/07/11	0	0.00	2	30.95	30.75	-2	24,952	-0.01%
2018/07/10	28	30.55	0	0.00	30.35	28	25,171	0.11%
2018/07/09	0	0.00	5	30.74	31.15	-5	26,232	-0.02%
2018/07/06	2	30.70	1	30.75	30.80	1	26,899	0.00%
2018/07/05	3	31.52	3	30.90	30.65	0	26,945	0.00%
2018/07/04	2	31.95	0	0.00	31.95	2	26,993	0.01%
2018/07/03	12	32.95	6	32.98	32.50	6	27,117	0.02%
2018/07/02	2	32.50	4	32.70	32.55	-2	26,962	-0.01%
2018/06/29	0	0.00	1	32.35	32.35	-1	27,093	0.00%
2018/06/28	3	31.97	1	32.80	31.65	2	27,009	0.01%
2018/06/27	1	32.40	1	32.70	32.30	0	26,950	0.00%
2018/06/26	11	32.35	15	32.35	32.55	-4	26,929	-0.01%
2018/06/25	8	33.06	7	33.22	33.00	1	26,886	0.00%
2018/06/22	15	33.69	13	33.51	33.15	2	26,980	0.01%
2018/06/21	37	35.33	17	35.15	34.60	20	26,896	0.07%
2018/06/20	5	34.91	6	34.72	35.60	-1	26,861	0.00%
2018/06/19	15	36.28	3	36.18	34.90	12	26,765	0.04%
2018/06/15	74	38.36	34	38.20	37.70	40	26,255	0.15%
2018/06/14	78	38.13	90	37.94	38.90	-12	24,915	-0.05%
2018/06/13	38	34.73	42	34.56	35.40	-4	22,937	-0.02%
2018/06/12	5	34.33	19	34.19	33.80	-14	22,031	-0.06%
2018/06/11	6	32.83	0	0.00	32.75	6	21,673	0.03%
2018/06/08	20	33.90	24	33.44	33.40	-4	21,921	-0.02%
2018/06/07	31	33.89	28	33.73	33.65	3	22,377	0.01%
2018/06/06	28	34.66	22	34.56	34.55	6	22,251	0.03%
2018/06/05	23	34.70	20	34.15	34.15	3	22,400	0.01%
2018/06/04	12	34.65	26	34.60	34.90	-14	22,455	-0.06%
2018/06/01	8	33.70	5	34.15	33.70	3	22,512	0.01%
2018/05/31	27	34.18	26	33.63	33.60	1	22,802	0.00%
2018/05/30	5	33.81	0	0.00	33.55	5	23,288	0.02%
2018/05/29	27	34.80	22	35.09	34.50	5	23,391	0.02%
2018/05/28	16	34.89	14	35.11	34.95	2	23,570	0.01%
2018/05/25	13	34.55	13	34.20	34.20	0	23,415	0.00%
2018/05/24	2	33.45	8	34.18	34.45	-6	23,628	-0.03%
2018/05/23	14	33.51	15	33.28	33.15	-1	23,605	0.00%
2018/05/22	25	34.05	22	33.44	33.40	3	23,453	0.01%
2018/05/21	18	33.43	43	33.65	33.80	-25	23,377	-0.11%
2018/05/18	33	33.37	29	32.97	32.70	4	23,167	0.02%
2018/05/17	1	33.15	0	0.00	33.30	1	23,090	0.00%
2018/05/16	60	33.35	55	33.11	33.10	5	23,046	0.02%
2018/05/15	82	34.20	81	34.34	33.80	1	22,957	0.00%
2018/05/14	32	34.62	22	34.39	34.15	10	23,036	0.04%
2018/05/11	48	34.80	47	34.24	34.10	1	23,132	0.00%
2018/05/10	36	33.92	35	33.87	33.80	1	22,666	0.00%
2018/05/09	74	33.52	89	33.81	33.20	-15	22,350	-0.07%
2018/05/08	37	32.02	37	32.24	32.80	0	21,464	0.00%
2018/05/07	6	31.06	6	30.98	30.95	0	21,176	0.00%
2018/05/04	22	31.70	0	0.00	30.95	22	21,506	0.10%
2018/05/03	14	31.48	22	31.69	31.75	-8	22,074	-0.04%
2018/05/02	10	31.28	9	31.27	31.35	1	21,805	0.00%
2018/04/30	0	0.00	2	29.65	29.75	-2	21,501	-0.01%
2018/04/27	1	29.35	5	29.48	29.30	-4	21,559	-0.02%
2018/04/26	3	29.92	1	30.00	29.00	2	21,626	0.01%
2018/04/25	2	29.78	3	29.98	30.10	-1	21,588	0.00%
2018/04/24	2	29.93	3	30.03	30.00	-1	21,592	0.00%
2018/04/23	6	31.68	4	31.05	31.00	2	21,465	0.01%
2018/04/20	4	32.54	5	32.68	32.10	-1	21,387	0.00%
2018/04/19	3	31.78	2	31.98	31.70	1	21,201	0.00%
2018/04/18	3	31.85	1	32.30	31.70	2	21,291	0.01%
2018/04/17	2	32.05	2	31.85	31.45	0	21,209	0.00%
2018/04/16	5	32.97	13	32.93	32.65	-8	21,189	-0.04%
2018/04/13	29	33.08	24	33.00	33.05	5	21,166	0.02%
2018/04/12	9	29.93	32	30.82	31.35	-23	20,249	-0.11%
2018/04/11	0	0.00	33	29.01	28.50	-33	19,771	-0.17%
2018/04/10	3	29.33	2	29.55	29.40	1	19,800	0.01%
2018/04/09	5	29.38	60	29.15	29.00	-55	19,934	-0.28%
2018/04/03	13	30.17	10	30.05	30.20	3	19,923	0.02%
2018/04/02	42	30.81	28	30.65	30.45	14	20,214	0.07%
2018/03/31	61	29.80	4	29.93	30.05	57	20,072	0.28%
2018/03/30	13	30.05	5	29.88	29.50	8	20,210	0.04%
2018/03/29	2	30.00	2	30.00	30.00	0	20,387	0.00%
2018/03/28	27	30.20	1	30.50	29.90	26	20,561	0.13%
2018/03/27	2	31.30	1	31.20	30.95	1	20,417	0.00%
2018/03/26	3	30.28	5	30.46	30.65	-2	20,355	-0.01%
2018/03/23	17	31.14	1	31.00	30.50	16	20,233	0.08%
2018/03/22	7	31.99	70	32.08	32.00	-63	19,980	-0.32%
2018/03/21	6	31.46	58	31.73	31.55	-52	19,663	-0.26%
2018/03/20	8	30.64	4	30.63	30.60	4	19,418	0.02%
2018/03/19	8	31.44	1	31.25	31.10	7	19,183	0.04%
2018/03/16	6	32.60	0	0.00	32.15	6	18,762	0.03%
2018/03/15	59	32.77	0	0.00	32.60	59	18,777	0.31%
2018/03/14	79	33.38	26	33.27	33.20	53	18,836	0.28%
2018/03/13	12	33.23	9	33.33	32.95	3	18,651	0.02%
2018/03/12	4	32.53	2	32.50	32.25	2	18,307	0.01%
2018/03/09	4	32.53	20	32.15	31.90	-16	18,457	-0.09%
2018/03/08	1	32.05	3	32.27	32.25	-2	18,686	-0.01%
2018/03/07	66	32.56	9	32.44	31.85	57	18,602	0.31%
2018/03/06	64	33.07	53	32.86	32.80	11	18,614	0.06%
2018/03/05	51	34.08	40	33.10	33.10	11	18,739	0.06%
2018/03/02	26	34.19	25	34.67	34.70	1	18,481	0.01%
2018/03/01	23	34.33	22	33.90	33.85	1	18,503	0.01%
2018/02/27	61	34.90	51	34.03	34.00	10	18,561	0.05%
2018/02/26	71	35.53	61	34.83	34.80	10	19,253	0.05%
2018/02/23	6	35.56	9	34.91	35.85	-3	19,068	-0.02%
2018/02/22	21	33.25	21	33.30	33.30	0	19,016	0.00%
2018/02/21	10	33.90	12	33.86	33.80	-2	19,254	-0.01%
2018/02/12	22	34.23	21	33.07	33.05	1	19,375	0.01%
2018/02/09	21	32.59	20	33.05	33.35	1	19,537	0.01%
2018/02/08	1	34.20	3	34.35	34.30	-2	19,637	-0.01%
2018/02/07	20	35.60	22	35.01	34.95	-2	19,961	-0.01%
2018/02/06	21	35.75	20	34.55	34.65	1	20,642	0.00%
2018/02/05	5	35.33	11	36.46	37.20	-6	20,457	-0.03%
2018/02/02	27	36.22	21	35.87	35.85	6	20,599	0.03%
2018/02/01	36	36.59	33	35.70	35.65	3	21,815	0.01%
2018/01/31	41	36.13	28	36.22	36.20	13	22,319	0.06%
2018/01/30	54	37.13	26	37.13	37.15	28	22,530	0.12%
2018/01/29	44	35.51	41	36.30	36.45	3	23,005	0.01%
2018/01/26	49	36.13	29	34.99	34.90	20	23,509	0.09%
2018/01/25	38	38.77	34	38.05	38.00	4	22,966	0.02%
2018/01/24	4	38.13	4	38.23	38.25	0	23,424	0.00%
2018/01/22	30	38.88	33	39.09	39.15	-3	23,584	-0.01%
2018/01/19	21	38.71	20	38.75	38.75	1	23,547	0.00%
2018/01/18	14	38.56	21	38.78	38.30	-7	23,471	-0.03%
2018/01/17	5	38.91	0	0.00	38.70	5	23,421	0.02%
2018/01/16	36	39.02	35	39.30	39.20	1	23,463	0.00%
2018/01/15	23	39.94	20	38.90	38.90	3	23,448	0.01%
2018/01/12	38	39.26	38	39.50	39.60	0	23,531	0.00%
2018/01/10	47	38.40	43	38.03	38.00	4	23,773	0.02%
2018/01/09	74	40.22	63	39.70	39.65	11	23,536	0.05%
2018/01/08	35	41.90	30	41.88	41.80	5	23,289	0.02%
2018/01/05	23	40.62	26	41.39	40.80	-3	22,986	-0.01%
2018/01/04	6	39.95	2	40.15	40.00	4	22,763	0.02%
2018/01/03	42	40.11	38	39.09	39.00	4	22,867	0.02%
2018/01/02	24	38.98	20	39.55	40.00	4	22,745	0.02%

〈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

元大-金門券商分點個股進出
元大-金門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

元大-金門 券商分點個股進出 元大-金門 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

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析