合晶 (6182)-統一-永和券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
40.40
漲跌
▲0.60
漲幅
+1.51%
成交量
3,153張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合晶 (6182)籌碼相關－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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	0	0.00	15	39.70	39.95	-15	2,954	-0.51%
2024/04/29	0	0.00	1	39.30	39.50	-1	2,941	-0.03%
2024/04/17	0	0.00	1	39.90	39.75	-1	2,966	-0.03%
2024/04/16	0.5	39.10	0	0.00	38.90	0.5	2,945	0.02%
2024/04/15	0	0.00	9	39.85	40.10	-9	2,945	-0.31%
2024/04/03	10	39.70	0	0.00	39.95	10	3,069	0.33%
2024/04/02	15	39.77	0	0.00	40.15	15	3,112	0.48%
2024/04/01	1	40.00	0	0.00	39.90	1	3,203	0.03%
2024/03/25	1.5	39.48	0	0.00	39.10	1.5	3,432	0.04%
2024/03/19	0	0.00	1	39.70	39.60	-1	4,036	-0.02%
2024/03/12	0	0.00	5	41.28	41.20	-5	4,493	-0.11%
2024/03/08	5	42.50	3	42.25	42.35	2	4,322	0.05%
2024/03/07	0	0.00	1	40.35	39.95	-1	3,985	-0.03%
2024/03/01	1	39.90	0	0.00	39.90	1	4,022	0.02%
2024/02/27	0	0.00	1	39.90	39.90	-1	4,006	-0.02%
2024/02/26	10	40.65	1	40.80	40.40	9	3,992	0.23%
2024/02/22	0	0.00	1	41.25	41.20	-1	3,963	-0.03%
2024/02/05	5	40.70	0	0.00	40.70	5	3,961	0.13%
2024/02/01	0	40.80	0	0.00	41.00	0	4,014	0.00%
2024/01/25	1	41.90	0	0.00	41.50	1	4,137	0.02%
2024/01/24	0	0.00	1	42.40	42.35	-1	4,158	-0.02%
2024/01/23	1	42.30	1	42.60	42.30	0	4,234	0.00%
2024/01/19	0	0.00	1	42.25	42.15	-1	4,291	-0.02%
2024/01/18	0	0.00	1	42.45	41.60	-1	4,334	-0.02%
2024/01/09	1	42.70	0	0.00	43.05	1	4,338	0.02%
2024/01/08	1	43.50	0	0.00	43.55	1	4,326	0.02%
2023/12/29	0	0.00	1	43.30	43.30	-1	4,298	-0.02%
2023/12/27	3	44.03	1	43.95	43.95	2	4,250	0.05%
2023/12/26	1	43.90	0	0.00	44.15	1	4,172	0.02%
2023/12/18	1	47.80	1	46.05	46.05	0	3,839	0.00%
2023/12/15	0	0.00	2	48.70	48.05	-2	3,768	-0.05%
2023/12/14	4	46.38	0	0.00	47.40	4	3,495	0.11%
2023/12/13	2	47.95	0	0.00	46.45	2	3,474	0.06%
2023/12/12	0	0.00	1	46.95	47.60	-1	3,179	-0.03%
2023/12/08	0	0.00	1	44.70	44.50	-1	2,993	-0.03%
2023/12/04	1	45.05	0	0.00	45.00	1	3,281	0.03%
2023/11/29	2	44.85	2	44.95	45.20	0	3,346	0.00%
2023/11/28	1	44.20	0	0.00	44.85	1	3,332	0.03%
2023/11/24	0	0.00	1	43.85	43.85	-1	3,305	-0.03%
2023/11/09	1	42.50	0	0.00	42.40	1	3,456	0.03%
2023/10/31	1	44.60	0	0.00	43.60	1	3,473	0.03%
2023/10/30	1	45.50	1	45.10	45.10	0	3,470	0.00%
2023/10/27	1	46.65	1	46.80	45.80	0	3,464	0.00%
2023/10/26	1	45.40	0	0.00	45.45	1	3,495	0.03%
2023/10/20	0	0.00	1	46.20	46.00	-1	3,539	-0.03%
2023/10/13	1	46.00	11	46.64	46.50	-10	3,861	-0.26%
2023/09/26	0	0.00	1	44.65	44.65	-1	4,648	-0.02%
2023/09/13	0	0.00	1	45.90	45.90	-1	4,749	-0.02%
2023/09/12	0	0.00	2	45.55	45.65	-2	4,776	-0.04%
2023/09/08	1	45.15	2	44.65	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	1	44.95	44.85	-1	4,970	-0.02%
2023/09/06	0	0.00	3	44.45	44.30	-3	4,892	-0.06%
2023/08/22	0	0.00	1	41.40	41.65	-1	4,921	-0.02%
2023/08/09	10	40.45	0	0.00	40.45	10	4,724	0.21%
2023/08/02	1	43.05	0.1	42.40	42.45	0.9	4,603	0.02%
2023/07/31	1	42.85	0	0.00	42.50	1	4,534	0.02%
2023/07/26	1	43.15	2	43.00	42.75	-1	4,454	-0.02%
2023/07/25	0	0.00	2	43.40	43.55	-2	4,430	-0.05%
2023/07/24	3	43.27	2	43.55	43.05	1	4,423	0.02%
2023/07/21	1	44.80	1	44.55	44.40	0	4,421	0.00%
2023/07/20	1	45.80	0	0.00	45.60	1	4,426	0.02%
2023/07/19	1	46.30	1	46.95	45.60	0	4,456	0.00%
2023/07/18	1	48.15	4	48.71	48.60	-3	4,399	-0.07%
2023/07/17	1	48.70	6	48.91	48.90	-5	4,293	-0.12%
2023/07/14	1	47.50	7	47.84	48.45	-6	4,239	-0.14%
2023/07/13	2	48.03	1	48.25	47.35	1	4,166	0.02%
2023/07/12	3	48.32	6	48.23	48.10	-3	4,123	-0.07%
2023/07/11	1	47.90	1	47.60	47.80	0	4,014	0.00%
2023/07/10	0	0.00	1	47.40	47.30	-1	3,981	-0.03%
2023/07/07	2	47.20	0	0.00	46.70	2	3,963	0.05%
2023/07/06	0	0.00	1	47.60	47.75	-1	3,922	-0.03%
2023/07/05	0	0.00	17	47.24	47.35	-17	3,870	-0.44%
2023/07/04	2	46.83	1	47.00	46.75	1	3,838	0.03%
2023/07/03	1	47.35	0	0.00	47.30	1	3,841	0.03%
2023/06/30	3	46.98	1	47.25	47.30	2	3,822	0.05%
2023/06/29	8	47.08	0	0.00	46.95	8	3,842	0.21%
2023/06/28	0	0.00	2	47.10	47.20	-2	3,834	-0.05%
2023/06/27	0	0.00	1	46.60	46.60	-1	3,836	-0.03%
2023/06/26	1	46.35	0	0.00	46.15	1	3,751	0.03%
2023/06/19	3	46.22	1	46.55	46.25	2	4,117	0.05%
2023/06/16	1	45.85	1	46.65	46.65	0	4,269	0.00%
2023/06/15	10	46.43	2	46.55	46.40	8	4,270	0.19%
2023/06/14	2	45.90	3	46.27	46.30	-1	4,244	-0.02%
2023/06/08	0	0.00	2	44.05	44.05	-2	4,254	-0.05%
2023/06/05	0	0.00	5	45.35	45.40	-5	4,430	-0.11%
2023/05/31	1	44.75	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	10	44.70	44.95	-10	4,461	-0.22%
2023/05/29	0	0.00	2	44.88	44.80	-2	4,461	-0.04%
2023/05/26	0	0.00	1	44.05	44.05	-1	4,455	-0.02%
2023/05/23	4	44.13	0	0.00	44.10	4	4,510	0.09%
2023/05/02	0	0.00	6	43.72	44.00	-6	5,268	-0.11%
2023/04/24	2	43.65	2	43.55	43.55	0	5,314	0.00%
2023/04/21	0	0.00	1	44.10	44.10	-1	5,301	-0.02%
2023/04/20	1	45.45	1	45.40	45.15	0	5,273	0.00%
2023/04/19	1	45.30	0	0.00	45.25	1	5,337	0.02%
2023/04/18	3	46.22	0	0.00	46.15	3	5,261	0.06%
2023/04/13	21	46.85	0	0.00	46.85	21	5,147	0.41%
2023/04/10	1	48.55	0	0.00	48.65	1	4,980	0.02%
2023/04/06	2	47.60	0	0.00	47.60	2	4,906	0.04%
2023/03/31	1	48.75	2	48.95	48.50	-1	4,867	-0.02%
2023/03/30	0	0.00	2	48.70	48.65	-2	4,837	-0.04%
2023/03/29	0.1	48.65	2	48.55	48.00	-1.9	4,819	-0.04%
2023/03/28	0	0.00	2	49.45	48.10	-2	4,807	-0.04%
2023/03/24	0.2	49.35	1	49.50	49.35	-0.9	4,633	-0.02%
2023/03/23	10	49.45	4	49.13	49.55	6	4,531	0.13%
2023/03/22	0	0.00	4	48.93	48.90	-4	4,355	-0.09%
2023/03/21	6	47.84	5	48.14	47.70	1	4,191	0.02%
2023/03/20	0	0.00	3.1	47.20	47.20	-3.1	4,007	-0.08%
2023/03/17	0.1	46.63	0	0.00	46.20	0.1	3,945	0.00%
2023/03/16	1	46.35	1	46.45	46.45	0	3,860	0.00%
2023/03/14	0	0.00	0.5	44.47	44.90	-0.5	3,738	-0.01%
2023/03/13	0	0.00	2	44.35	44.75	-2	3,733	-0.05%
2023/03/10	1	46.45	6	45.48	45.40	-5	3,731	-0.13%
2023/03/09	5	46.66	1	46.60	46.20	4	3,782	0.11%
2023/03/08	1	46.30	0	0.00	46.90	1	3,772	0.03%
2023/03/07	0	0.00	1	46.10	46.10	-1	3,742	-0.03%
2023/03/03	1	45.05	0	0.00	45.00	1	3,738	0.03%
2023/03/01	0	0.00	4	44.93	45.10	-4	3,897	-0.10%
2023/02/21	0	0.00	1	45.85	45.85	-1	3,949	-0.03%
2023/02/20	0	0.00	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	0	0.00	1	46.10	46.25	-1	4,126	-0.02%
2023/02/10	5	46.65	1	45.90	45.70	4	4,528	0.09%
2023/02/09	0	0.00	1	46.80	46.65	-1	4,594	-0.02%
2023/02/08	0	0.00	10	47.05	46.15	-10	4,578	-0.22%
2023/02/07	11	46.03	50	45.85	46.20	-39	4,562	-0.85%
2023/02/06	50	45.12	0	0.00	44.70	50	4,616	1.08%
2023/02/02	1	46.35	0	0.00	46.10	1	4,610	0.02%
2023/02/01	0	0.00	3	45.40	45.50	-3	4,585	-0.07%
2023/01/31	0	0.00	1	45.00	44.85	-1	4,618	-0.02%
2023/01/30	1	44.50	0	0.00	44.50	1	4,570	0.02%
2023/01/13	1	42.40	1	41.80	41.80	0	4,593	0.00%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/09	0.5	43.71	0	0.00	44.25	0.5	4,683	0.01%
2022/12/21	10	41.65	0	0.00	41.65	10	5,752	0.17%
2022/12/16	0	0.00	1	43.65	43.65	-1	6,368	-0.02%
2022/12/09	1	45.10	1	44.25	44.25	0	6,550	0.00%
2022/12/07	2	44.70	0	0.00	44.75	2	6,595	0.03%
2022/12/05	1	47.60	0	0.00	47.70	1	6,613	0.02%
2022/12/01	1	47.55	1	47.70	47.70	0	6,644	0.00%
2022/11/30	1	45.75	0	0.00	45.95	1	6,594	0.02%
2022/11/24	3	46.25	3	46.47	46.50	0	6,820	0.00%
2022/11/23	1	45.95	1	45.20	45.20	0	6,795	0.00%
2022/11/15	0	0.00	1	46.00	46.00	-1	7,430	-0.01%
2022/11/14	1	44.75	1	45.00	45.00	0	7,468	0.00%
2022/11/11	3	45.12	2	45.70	44.75	1	7,530	0.01%
2022/11/10	2	43.43	12	43.65	43.80	-10	7,430	-0.13%
2022/11/09	0	0.00	2	42.95	43.00	-2	7,527	-0.03%
2022/11/08	0	0.00	1	42.80	42.25	-1	7,570	-0.01%
2022/11/07	1	42.35	1	41.80	42.35	0	7,805	0.00%
2022/11/03	1	40.65	1	41.40	41.40	0	8,027	0.00%
2022/11/02	2	41.25	10	40.70	41.00	-8	8,098	-0.10%
2022/10/27	0	0.00	10	39.75	39.95	-10	8,121	-0.12%
2022/10/26	4	38.05	0	0.00	37.60	4	8,063	0.05%
2022/10/25	6	38.30	0	0.00	38.30	6	8,072	0.07%
2022/10/21	0	0.00	1	38.70	39.05	-1	8,078	-0.01%
2022/10/20	1	39.25	1	38.70	38.70	0	8,089	0.00%
2022/10/19	1	39.40	1	39.00	39.00	0	8,105	0.00%
2022/10/14	0.3	38.80	2	38.70	38.95	-1.8	8,231	-0.02%
2022/10/13	1	37.75	1	36.40	36.40	0	8,282	0.00%
2022/10/12	0	0.00	7	38.53	38.70	-7	8,242	-0.08%
2022/10/06	0	0.00	2	41.10	41.10	-2	8,352	-0.02%
2022/10/05	1	41.05	2	41.28	40.80	-1	8,345	-0.01%
2022/10/04	2	39.70	1	39.90	39.90	1	8,311	0.01%
2022/09/30	1	38.80	0	0.00	39.45	1	8,407	0.01%
2022/09/28	1	39.20	0	0.00	37.90	1	8,439	0.01%
2022/09/27	10	39.11	13	39.29	40.30	-3	8,331	-0.04%
2022/09/26	1	40.25	0	0.00	40.15	1	8,083	0.01%
2022/09/23	4	45.64	3	44.60	44.60	1	7,976	0.01%
2022/09/22	2	44.65	0	0.00	45.80	2	7,992	0.03%
2022/09/21	5	46.10	0	0.00	45.35	5	7,978	0.06%
2022/09/14	1	48.05	1	48.80	48.80	0	8,186	0.00%
2022/09/13	0	0.00	1	49.20	48.90	-1	8,228	-0.01%
2022/09/12	2	49.35	1	49.10	49.30	1	8,309	0.01%
2022/09/07	2	46.90	0.5	46.85	46.50	1.6	8,480	0.02%
2022/09/06	1	48.30	3	48.43	47.30	-2	8,494	-0.02%
2022/09/02	4	51.40	3	51.00	51.00	1	8,479	0.01%
2022/09/01	4	50.95	0	0.00	51.10	4	8,484	0.05%
2022/08/31	0	0.00	5	51.78	52.20	-5	8,464	-0.06%
2022/08/30	2	51.40	0	0.00	52.00	2	8,477	0.02%
2022/08/29	2	50.60	0	0.00	50.70	2	8,441	0.02%
2022/08/26	12	52.88	5	53.18	52.70	7	8,393	0.08%
2022/08/25	2	53.25	0	0.00	53.60	2	8,176	0.02%
2022/08/23	2	50.50	0	0.00	50.70	2	8,204	0.02%
2022/08/22	0	0.00	2	51.00	50.80	-2	8,484	-0.02%
2022/08/18	0	0.00	3	51.43	51.50	-3	8,886	-0.03%
2022/08/17	1	50.80	0	0.00	50.90	1	8,984	0.01%
2022/08/16	1	51.30	2	51.30	51.00	-1	9,064	-0.01%
2022/08/12	2.1	50.30	0	0.00	50.30	2.1	8,964	0.02%
2022/08/11	2.1	49.20	1	49.80	49.60	1.1	8,792	0.01%
2022/08/10	0	0.00	1	47.05	47.60	-1	8,698	-0.01%
2022/08/09	0	0.00	1	47.35	47.10	-1	8,845	-0.01%
2022/08/08	0.5	46.00	1	45.95	45.95	-0.6	9,344	-0.01%
2022/08/05	1	45.75	1	45.85	46.50	0	9,800	0.00%
2022/08/02	1	45.40	1	45.30	45.45	0	10,187	0.00%
2022/08/01	1	47.15	0	0.00	47.15	1	10,426	0.01%
2022/07/29	0	0.00	2	47.90	47.75	-2	10,543	-0.02%
2022/07/25	2	47.48	0	0.00	47.55	2	11,009	0.02%
2022/07/22	1	48.65	0	0.00	48.10	1	11,136	0.01%
2022/07/21	1	47.95	4	47.95	48.95	-3	11,207	-0.03%
2022/07/20	1.1	47.72	10	47.90	47.25	-8.9	11,225	-0.08%
2022/07/18	14.1	48.20	0	0.00	48.20	14.1	11,402	0.12%
2022/07/14	0	0.00	2	46.00	46.15	-2	11,335	-0.02%
2022/07/12	2	44.20	0	0.00	44.00	2	11,600	0.02%
2022/07/08	0	0.00	1	46.65	46.40	-1	11,789	-0.01%
2022/07/07	1	44.15	0	0.00	44.90	1	11,800	0.01%
2022/07/04	2	45.08	1	44.70	44.55	1	12,364	0.01%
2022/06/28	3.1	50.84	1	50.70	51.00	2.1	12,440	0.02%
2022/06/27	2.1	52.30	2	52.40	52.40	0.1	12,592	0.00%
2022/06/23	0	0.00	1	49.90	49.95	-1	13,229	-0.01%
2022/06/22	2	50.80	0	0.00	50.20	2	14,000	0.01%
2022/06/21	0	0.00	2	52.30	52.40	-2	14,530	-0.01%
2022/06/20	1	52.90	2	50.20	50.20	-1	14,839	-0.01%
2022/06/17	2	52.80	0	0.00	52.60	2	14,885	0.01%
2022/06/16	15	55.44	7	55.10	54.60	8	14,888	0.05%
2022/06/15	1	57.50	1	57.70	57.00	0	14,993	0.00%
2022/06/14	1	57.40	0	0.00	58.40	1	15,309	0.01%
2022/06/13	1	58.10	6	58.93	57.70	-5	15,378	-0.03%
2022/06/09	1	61.40	0	0.00	61.00	1	15,626	0.01%
2022/06/08	2	61.75	1	61.10	60.80	1	15,664	0.01%
2022/06/07	1.2	60.95	0	0.00	61.30	1.2	15,905	0.01%
2022/06/01	0	0.00	1	61.70	61.60	-1	16,483	-0.01%
2022/05/31	1	62.20	1	62.80	62.30	0	16,488	0.00%
2022/05/30	2	62.45	3	62.20	62.00	-1	16,441	-0.01%
2022/05/27	0	0.00	1	60.90	60.70	-1	16,268	-0.01%
2022/05/26	7	60.31	8	60.70	60.00	-1	16,175	-0.01%
2022/05/25	2	59.30	7	59.16	59.80	-5	15,883	-0.03%
2022/05/24	4	58.43	5	59.24	57.50	-1	15,892	-0.01%
2022/05/23	2	59.70	3	59.60	59.40	-1	15,785	-0.01%
2022/05/20	3	59.50	3	58.90	59.60	0	15,830	0.00%
2022/05/19	2	58.55	1	59.40	59.60	1	15,801	0.01%
2022/05/18	8	59.46	9	59.61	59.30	-1	15,781	-0.01%
2022/05/17	6	59.27	0	0.00	60.10	6	15,738	0.04%
2022/05/16	11	59.57	8	59.84	58.60	3	15,715	0.02%
2022/05/13	5	59.30	2	58.15	59.70	3	15,340	0.02%
2022/05/12	1	55.90	1	57.20	55.50	0	15,166	0.00%
2022/05/11	1	57.40	0	0.00	56.90	1	15,825	0.01%
2022/05/09	0	0.00	3	56.73	56.60	-3	16,322	-0.02%
2022/05/05	1	57.80	0	0.00	57.80	1	16,717	0.01%
2022/05/04	0	0.00	1	55.20	55.60	-1	16,714	-0.01%
2022/05/03	0	0.00	1	55.40	55.50	-1	16,822	-0.01%
2022/04/29	3	55.03	1	55.60	54.30	2	17,101	0.01%
2022/04/28	0	0.00	4	54.40	54.70	-4	17,318	-0.02%
2022/04/27	0	0.00	3	52.20	53.80	-3	17,354	-0.02%
2022/04/26	4	55.05	4	55.70	54.70	0	17,287	0.00%
2022/04/25	2	54.35	3	54.73	54.20	-1	17,357	-0.01%
2022/04/21	1	60.00	0	0.00	59.90	1	17,766	0.01%
2022/04/20	0	0.00	1	59.40	58.90	-1	18,011	-0.01%
2022/04/19	4	59.98	3	59.97	59.30	1	18,412	0.01%
2022/04/18	5	59.78	2	59.50	59.00	3	18,403	0.02%
2022/04/15	0	0.00	1	58.40	58.40	-1	18,432	-0.01%
2022/04/14	2	61.10	1	61.30	60.80	1	18,655	0.01%
2022/04/13	1	62.20	1	62.30	62.40	0	18,634	0.00%
2022/04/12	30	61.27	32	61.53	60.90	-2	18,821	-0.01%
2022/04/11	7	64.17	0.4	63.20	62.60	6.6	18,728	0.04%
2022/04/07	1	69.50	4	68.13	68.00	-3	18,970	-0.02%
2022/04/06	2	68.45	0	0.00	69.40	2	19,232	0.01%
2022/04/01	1	67.70	20	67.80	69.00	-19	19,662	-0.10%
2022/03/31	10	69.10	0	0.00	68.90	10	19,841	0.05%
2022/03/30	1	69.80	0	0.00	69.80	1	19,946	0.01%
2022/03/29	13	70.12	2	70.20	70.00	11	20,416	0.05%
2022/03/28	3	68.37	1	69.90	70.50	2	20,327	0.01%
2022/03/25	9	72.09	12	73.32	71.10	-3	20,092	-0.01%
2022/03/24	11	75.96	0	0.00	76.30	11	19,374	0.06%
2022/03/23	3	78.63	3.1	78.78	79.00	-0.1	19,064	0.00%
2022/03/22	2	77.10	2	77.00	77.20	0	19,631	0.00%
2022/03/21	2	76.50	1	76.50	75.80	1	19,753	0.01%
2022/03/18	1	75.20	0	0.00	75.30	1	20,122	0.00%
2022/03/17	3	74.47	1	75.00	74.90	2	20,327	0.01%
2022/03/16	2	70.45	1	71.00	70.40	1	20,662	0.00%
2022/03/14	4	73.03	1	73.20	72.50	3	23,269	0.01%
2022/03/10	1	72.00	5	71.78	71.70	-4	24,096	-0.02%
2022/03/09	2	69.00	0	0.00	68.60	2	24,579	0.01%
2022/03/08	1	72.19	1	71.50	68.10	0	25,744	0.00%
2022/03/04	0	0.00	7	77.49	76.50	-7	30,560	-0.02%
2022/03/03	1	77.00	1	77.70	77.40	0	32,162	0.00%
2022/03/02	2	75.40	1	75.90	76.30	1	33,425	0.00%
2022/03/01	1	74.30	0	0.00	75.20	1	35,505	0.00%
2022/02/22	2	75.00	0	0.00	74.90	2	38,753	0.01%
2022/02/21	2	77.30	1	77.30	77.30	1	38,827	0.00%
2022/02/18	1	77.80	2	77.55	78.30	-1	39,120	0.00%
2022/02/17	3	77.43	0	0.00	77.00	3	39,815	0.01%
2022/02/16	6	79.67	0	0.00	78.10	6	39,830	0.02%
2022/02/15	2	78.55	2	78.40	77.80	0	40,095	0.00%
2022/02/14	1	78.30	1	78.00	77.80	0	40,215	0.00%
2022/02/11	3	78.73	6	79.42	79.70	-3	40,771	-0.01%
2022/02/10	2	76.70	1	76.70	78.10	1	40,750	0.00%
2022/02/09	3	74.77	1	75.00	74.70	2	40,664	0.00%
2022/02/08	3	72.77	3	73.50	73.00	0	41,039	0.00%
2022/02/07	3	71.50	4	72.48	73.40	-1	40,868	0.00%
2022/01/26	3	75.33	2	76.80	76.80	1	40,695	0.00%
2022/01/25	0	0.00	3	76.37	75.40	-3	41,051	-0.01%
2022/01/24	5	74.28	5	73.80	75.30	0	41,508	0.00%
2022/01/21	1.2	74.50	3	74.53	73.10	-1.8	41,929	0.00%
2022/01/20	0	0.00	8	76.00	77.60	-8	41,885	-0.02%
2022/01/19	3	77.07	1	77.10	77.10	2	41,826	0.00%
2022/01/18	1	79.50	1	79.80	78.60	0	41,937	0.00%
2022/01/17	6	79.37	26	78.91	79.30	-20	41,950	-0.05%
2022/01/14	22.2	77.12	0	0.00	78.10	22.2	42,033	0.05%
2022/01/13	6	79.40	4	80.18	79.60	2	42,427	0.00%
2022/01/12	6	79.70	3	80.80	78.20	3	42,420	0.01%
2022/01/10	1	79.90	0	0.00	80.00	1	42,243	0.00%
2022/01/07	5	79.22	21	80.33	78.50	-16	42,337	-0.04%
2022/01/06	1	82.90	0	0.00	82.90	1	41,989	0.00%
2022/01/05	7	82.79	3	84.43	82.50	4	42,144	0.01%
2022/01/04	7	85.41	5	85.42	85.50	2	42,220	0.00%
2022/01/03	11	85.11	12	86.63	84.80	-1	42,114	0.00%
2021/12/30	1	85.50	3	85.40	85.50	-2	42,011	0.00%
2021/12/29	8	85.04	7	85.70	85.00	1	42,044	0.00%
2021/12/28	3	84.20	9	85.63	84.20	-6	41,934	-0.01%
2021/12/27	19	84.69	19.1	84.37	84.70	-0.1	41,756	0.00%
2021/12/24	6	82.55	7	83.97	82.50	-1	41,692	0.00%
2021/12/23	13	83.58	10	84.18	83.20	3	41,679	0.01%
2021/12/22	4	81.63	2	82.00	81.00	2	41,410	0.00%
2021/12/21	2	81.80	0	0.00	81.20	2	41,428	0.00%
2021/12/20	1	82.80	0	0.00	82.20	1	41,361	0.00%
2021/12/17	7	82.97	4	83.35	82.40	3	41,536	0.01%
2021/12/16	29	84.52	32	85.10	84.50	-3	41,773	-0.01%
2021/12/15	1	81.70	1	82.10	81.80	0	41,044	0.00%
2021/12/14	63	81.85	60	82.02	81.60	3	41,013	0.01%
2021/12/13	62	82.84	59.3	84.14	82.80	2.7	40,747	0.01%
2021/12/10	5	85.04	2	85.60	84.90	3	40,474	0.01%
2021/12/09	7	86.74	166	87.69	84.60	-159	39,901	-0.40%	大賣/鉅額交易
2021/12/08	176.1	88.42	43.1	87.00	88.40	133	39,235	0.34%	大買/鉅額交易
2021/12/07	82	84.35	61	83.62	84.30	21	37,600	0.06%
2021/12/06	2	83.80	3	84.83	83.30	-1	37,365	0.00%
2021/12/03	1	85.90	16	85.63	86.50	-15	37,287	-0.04%
2021/12/02	14	85.81	4	87.33	85.40	10	37,252	0.03%
2021/12/01	21	84.71	11	86.15	86.70	10	36,316	0.03%
2021/11/30	27	86.00	23.1	85.53	81.80	3.9	34,565	0.01%
2021/11/29	9	79.48	31	80.76	84.90	-22	32,731	-0.07%
2021/11/26	32	77.63	30	77.12	77.20	2	31,324	0.01%
2021/11/25	35	77.98	23	77.47	79.70	12	30,253	0.04%
2021/11/24	26	76.06	20	76.14	76.40	6	28,302	0.02%
2021/11/23	7	69.96	3	70.23	69.50	4	27,223	0.01%
2021/11/22	1	69.30	7	69.29	71.20	-6	27,501	-0.02%
2021/11/19	1	67.60	4	67.90	67.30	-3	27,702	-0.01%
2021/11/18	2	68.10	1	67.70	67.70	1	27,758	0.00%
2021/11/17	8	68.73	7	69.14	68.90	1	27,904	0.00%
2021/11/16	10	69.12	7	69.11	68.20	3	27,849	0.01%
2021/11/15	10	67.53	10.1	67.79	67.40	-0.1	27,355	0.00%
2021/11/12	11.1	67.36	0	0.00	66.80	11.1	27,411	0.04%
2021/11/11	11	68.75	8.5	68.65	68.60	2.5	27,191	0.01%
2021/11/10	8.4	68.80	7	69.44	69.60	1.4	27,049	0.01%
2021/11/09	10	68.52	17	68.76	68.30	-7	26,377	-0.03%
2021/11/08	10.8	66.76	6	68.02	66.60	4.8	25,834	0.02%
2021/11/05	6	66.93	24	68.34	66.30	-18	25,599	-0.07%
2021/11/04	22.1	64.54	7	64.99	64.70	15.1	25,211	0.06%
2021/11/03	5	63.92	1	64.10	64.10	4	25,388	0.02%
2021/11/02	7.9	66.06	4	67.10	65.50	3.9	25,396	0.02%
2021/11/01	4	67.50	2	67.01	68.00	2	25,138	0.01%
2021/10/29	8	64.19	13.3	64.37	64.20	-5.2	24,825	-0.02%
2021/10/28	5	62.44	3	62.37	61.60	2	24,286	0.01%
2021/10/27	2	62.00	5	61.86	62.10	-3	24,335	-0.01%
2021/10/26	7	61.93	1	61.80	61.20	6	24,811	0.02%
2021/10/25	5	61.32	4	61.20	61.60	1	25,087	0.00%
2021/10/22	4	61.78	6	61.70	62.00	-2	25,756	-0.01%
2021/10/21	25	59.83	23	61.15	60.50	2	26,940	0.01%
2021/10/20	4	58.55	4	58.43	58.30	0	27,151	0.00%
2021/10/19	6	57.15	14	57.05	57.10	-8	27,572	-0.03%
2021/10/18	12	56.58	10.9	57.09	56.80	1.1	28,329	0.00%
2021/10/15	1	59.10	5	58.08	58.80	-4	28,865	-0.01%
2021/10/14	11	55.88	2	55.50	55.10	9	29,007	0.03%
2021/10/13	5	56.34	5	55.94	54.90	0	29,386	0.00%
2021/10/12	4	58.58	4	58.63	57.70	0	29,393	0.00%
2021/10/07	2	61.30	2	61.70	62.10	0	29,875	0.00%
2021/10/05	1	59.70	2	59.20	60.40	-1	32,249	0.00%
2021/10/04	0	0.00	1	61.40	58.20	-1	32,428	0.00%
2021/10/01	0	0.00	1	61.20	60.50	-1	33,205	0.00%
2021/09/30	4	63.13	3	63.50	63.60	1	34,625	0.00%
2021/09/29	1	63.60	0.5	63.00	63.20	0.5	34,630	0.00%
2021/09/28	3	67.97	1	68.50	67.10	2	34,636	0.01%
2021/09/27	4	69.50	5	69.08	68.10	-1	34,805	0.00%
2021/09/24	2	69.85	0	0.00	69.00	2	35,209	0.01%
2021/09/23	3	69.63	4	70.65	69.60	-1	35,387	0.00%
2021/09/22	2	68.65	1	68.20	69.30	1	35,842	0.00%
2021/09/17	3	68.07	2	68.50	69.40	1	36,073	0.00%
2021/09/16	1	68.90	1	68.80	69.00	0	36,748	0.00%
2021/09/15	2	67.10	3	66.90	67.10	-1	37,667	0.00%
2021/09/14	1	68.80	0	0.00	68.10	1	39,322	0.00%
2021/09/13	4	68.83	6	68.75	68.30	-2	40,604	0.00%
2021/09/10	3	68.30	1	68.60	69.30	2	41,229	0.00%
2021/09/09	0	0.00	4	66.88	67.00	-4	43,160	-0.01%
2021/09/08	2	66.55	0	0.00	65.00	2	43,523	0.00%
2021/09/07	8	71.41	6	71.30	68.60	2	43,238	0.00%
2021/09/06	15	70.49	14	71.26	70.60	1	42,950	0.00%
2021/09/03	5	70.34	13	70.90	72.00	-8	42,853	-0.02%
2021/09/02	13	72.16	20	73.29	68.80	-7	43,072	-0.02%
2021/09/01	2	69.55	3	69.90	70.70	-1	42,978	0.00%
2021/08/31	3	70.00	5	70.20	70.40	-2	43,744	0.00%
2021/08/30	4	69.65	3	70.27	69.60	1	43,580	0.00%
2021/08/27	18	70.50	3	69.50	68.70	15	43,718	0.03%
2021/08/26	3	69.07	4	69.68	70.20	-1	43,464	0.00%
2021/08/25	6	68.62	13	68.15	68.70	-7	42,798	-0.02%
2021/08/24	10	65.38	7	64.84	64.60	3	41,825	0.01%
2021/08/23	3	64.07	2	64.65	64.90	1	41,991	0.00%
2021/08/20	5	62.12	0	0.00	62.00	5	42,002	0.01%
2021/08/19	0	0.00	1	62.30	60.00	-1	42,029	0.00%
2021/08/18	1	60.40	0	0.00	60.30	1	42,809	0.00%
2021/08/17	0	0.00	2	56.80	56.00	-2	42,930	0.00%
2021/08/16	3	59.93	1	60.00	59.20	2	42,830	0.00%
2021/08/13	2	62.85	2	61.50	59.80	0	42,736	0.00%
2021/08/11	3	62.53	3	62.90	63.00	0	42,854	0.00%
2021/08/10	3	64.57	10	64.03	62.70	-7	42,903	-0.02%
2021/08/09	20	67.90	9	66.06	65.50	11	43,104	0.03%
2021/08/06	2	69.85	7	69.83	69.30	-5	43,250	-0.01%
2021/08/05	0	0.00	1	71.80	71.60	-1	43,441	0.00%
2021/08/04	14	70.21	4	71.48	69.70	10	43,842	0.02%
2021/08/03	9	69.62	3	69.00	69.00	6	43,935	0.01%
2021/08/02	5	70.00	0	0.00	68.70	5	44,212	0.01%
2021/07/30	3	70.37	2	71.85	69.80	1	44,358	0.00%
2021/07/29	4	68.03	8	70.94	71.80	-4	44,148	-0.01%
2021/07/28	21	67.12	9	66.94	67.60	12	44,340	0.03%
2021/07/27	12	72.84	24	72.37	71.70	-12	44,608	-0.03%
2021/07/26	15	69.77	11	69.55	71.20	4	43,726	0.01%
2021/07/23	42	69.61	244	68.03	67.90	-202	43,313	-0.47%	大賣/鉅額交易
2021/07/22	37	69.63	30	68.72	69.30	7	43,250	0.02%
2021/07/21	229	66.78	69	67.57	66.40	160	43,084	0.37%	大買/鉅額交易
2021/07/20	10	66.61	1	65.10	65.10	9	44,059	0.02%
2021/07/19	1	66.80	3	67.23	67.10	-2	45,994	0.00%
2021/07/16	3	64.97	4	65.75	65.10	-1	47,289	0.00%
2021/07/15	5	65.62	2	65.55	65.50	3	50,274	0.01%
2021/07/14	3	67.43	2	66.50	66.50	1	51,027	0.00%
2021/07/13	7	68.57	12	69.57	67.10	-5	50,995	-0.01%
2021/07/12	5	66.46	8	66.85	67.70	-3	49,305	-0.01%
2021/07/09	0	0.00	8	64.48	63.90	-8	48,631	-0.02%
2021/07/08	11	66.35	1	64.20	64.20	10	49,415	0.02%
2021/07/07	22	62.16	29	64.22	65.70	-7	49,823	-0.01%
2021/07/06	2	61.80	1	60.70	60.70	1	49,067	0.00%
2021/07/05	2	62.35	3	62.23	62.00	-1	50,883	0.00%
2021/07/02	5	60.32	8	60.32	61.30	-3	51,926	-0.01%
2021/07/01	10	59.38	8	59.59	58.80	2	52,148	0.00%
2021/06/30	10	62.23	2	61.10	61.10	8	51,772	0.02%
2021/06/29	108	62.58	118	63.23	62.00	-10	51,477	-0.02%	大買/大賣/
2021/06/28	8	61.36	7	61.04	61.00	1	50,641	0.00%
2021/06/25	5	62.38	19	62.88	60.90	-14	50,287	-0.03%
2021/06/24	33	63.79	26	63.10	62.80	7	49,465	0.01%
2021/06/23	13	61.92	14	62.22	64.50	-1	48,366	0.00%
2021/06/22	14	60.42	14	61.01	59.60	0	46,598	0.00%
2021/06/21	5	59.00	7	58.96	59.20	-2	45,198	0.00%
2021/06/18	44	59.40	31	59.75	58.00	13	44,400	0.03%
2021/06/17	7	55.03	12	55.52	56.50	-5	42,212	-0.01%
2021/06/16	2	54.20	2	54.65	53.20	0	41,615	0.00%
2021/06/15	3	54.40	2	53.90	54.50	1	41,494	0.00%
2021/06/11	2	54.90	3	53.97	53.70	-1	41,405	0.00%
2021/06/10	68	56.01	60	54.77	55.10	8	41,386	0.02%
2021/06/09	7	55.11	24	54.61	54.50	-17	40,538	-0.04%
2021/06/08	72	54.30	58	54.48	53.40	14	39,603	0.04%
2021/06/07	2	50.80	1	51.00	52.30	1	38,610	0.00%
2021/06/04	3	52.37	2	52.55	51.50	1	38,533	0.00%
2021/06/03	1	52.20	1	52.00	52.70	0	38,248	0.00%
2021/06/02	2	52.00	32	51.83	50.70	-30	37,984	-0.08%
2021/06/01	1	51.80	0	0.00	51.60	1	37,889	0.00%
2021/05/28	34	51.22	1	51.80	50.80	33	37,541	0.09%
2021/05/27	1	50.40	20	49.08	50.00	-19	37,595	-0.05%
2021/05/26	22	51.44	18	49.96	49.65	4	38,069	0.01%
2021/05/25	3	48.63	2	47.88	49.35	1	37,991	0.00%
2021/05/24	2	45.05	1	44.45	44.90	1	37,818	0.00%
2021/05/21	2	43.65	0	0.00	44.10	2	37,958	0.01%
2021/05/20	2	45.40	6	44.29	42.90	-4	38,330	-0.01%
2021/05/19	4	44.63	2	44.28	45.55	2	38,318	0.01%
2021/05/18	1	43.55	1	43.80	45.15	0	38,251	0.00%
2021/05/17	3	42.70	2	43.50	41.35	1	38,136	0.00%
2021/05/14	1	45.65	2	45.25	44.45	-1	37,652	0.00%
2021/05/13	3	45.95	2	46.20	46.10	1	37,223	0.00%
2021/05/12	1	49.60	1	47.05	45.20	0	36,716	0.00%
2021/05/11	2	48.40	15	48.74	48.10	-13	35,969	-0.04%
2021/05/10	2	51.95	20	52.16	51.50	-18	35,516	-0.05%
2021/05/07	4	53.20	0	0.00	54.70	4	35,156	0.01%
2021/05/05	3	52.70	0	0.00	51.80	3	34,990	0.01%
2021/05/04	3	52.17	4	52.83	55.20	-1	34,372	0.00%
2021/05/03	0	0.00	18	58.82	54.90	-18	33,362	-0.05%
2021/04/29	19	57.98	4	57.90	58.00	15	32,885	0.05%
2021/04/28	4	57.05	3	57.10	56.90	1	32,626	0.00%
2021/04/27	4	57.18	0	0.00	56.10	4	32,409	0.01%
2021/04/26	37	59.83	6	59.90	58.80	31	31,778	0.10%
2021/04/23	28	57.83	17	57.78	58.30	11	30,344	0.04%
2021/04/22	8	56.50	11	56.47	53.00	-3	29,151	-0.01%
2021/04/21	61	57.71	164	56.12	56.40	-103	27,746	-0.37%	大賣/鉅額交易
2021/04/20	106	50.06	5	51.26	52.90	101	24,892	0.41%	大買/鉅額交易
2021/04/19	4	47.93	10	47.96	48.15	-6	23,884	-0.03%
2021/04/16	5	46.47	0	0.00	46.15	5	23,470	0.02%
2021/04/15	5	46.46	9	46.39	46.50	-4	23,342	-0.02%
2021/04/14	9	47.66	4	48.41	46.55	5	23,124	0.02%
2021/04/13	10	50.10	11	51.21	48.20	-1	22,165	0.00%
2021/04/12	4	49.09	7	49.49	48.60	-3	20,842	-0.01%
2021/04/09	8	49.31	60	48.59	48.55	-52	20,153	-0.26%
2021/04/08	5	45.12	11	46.95	48.00	-6	18,280	-0.03%
2021/04/07	0	0.00	7	43.44	43.65	-7	17,193	-0.04%
2021/04/06	1	41.65	5	42.13	42.45	-4	17,560	-0.02%
2021/04/01	2	41.75	0	0.00	41.75	2	17,712	0.01%
2021/03/31	2	41.55	0	0.00	42.20	2	17,669	0.01%
2021/03/30	1	41.25	0	0.00	41.25	1	17,764	0.01%
2021/03/29	50	41.35	0	0.00	41.60	50	18,033	0.28%
2021/03/25	2.4	41.04	0	0.00	41.05	2.4	18,873	0.01%
2021/03/23	0	0.00	2	41.40	41.15	-2	19,321	-0.01%
2021/03/22	2	41.60	21	41.03	41.60	-19	19,501	-0.10%
2021/03/19	3	41.55	0	0.00	41.55	3	19,841	0.02%
2021/03/18	4	42.68	0	0.00	42.20	4	20,037	0.02%
2021/03/17	2	43.18	0	0.00	43.00	2	20,750	0.01%
2021/03/16	11	42.60	4	42.46	43.30	7	21,165	0.03%
2021/03/12	0	0.00	3	41.28	41.25	-3	24,180	-0.01%
2021/03/11	12	41.07	2	41.10	41.15	10	25,079	0.04%
2021/03/10	2	40.48	1	41.15	40.30	1	27,227	0.00%
2021/03/09	1	41.40	0	0.00	40.80	1	28,202	0.00%
2021/03/08	0	0.00	6	42.32	41.60	-6	28,620	-0.02%
2021/03/05	3	41.55	0	0.00	40.85	3	29,173	0.01%
2021/03/04	2	42.13	0	0.00	42.00	2	29,757	0.01%
2021/03/03	2	41.98	7	43.44	42.45	-5	29,771	-0.02%
2021/03/02	5	44.96	10	45.22	43.20	-5	29,757	-0.02%
2021/02/26	8	45.55	1	45.30	44.80	7	29,441	0.02%
2021/02/25	15	44.85	13	45.90	46.50	2	28,947	0.01%
2021/02/24	0	0.00	4	44.10	42.90	-4	28,334	-0.01%
2021/02/23	6	43.93	0	0.00	43.40	6	28,170	0.02%
2021/02/22	9	43.14	20	43.47	43.50	-11	27,996	-0.04%
2021/02/19	0	0.00	1	42.70	43.25	-1	27,507	0.00%
2021/02/18	0	0.00	4	42.19	42.45	-4	27,405	-0.01%
2021/02/17	3	40.90	2	40.45	40.90	1	27,170	0.00%
2021/02/05	1	38.85	0	0.00	38.65	1	26,937	0.00%
2021/02/04	0	0.00	10	39.10	38.95	-10	26,891	-0.04%
2021/02/03	0	0.00	10	40.00	39.40	-10	26,883	-0.04%
2021/02/01	1	38.65	1	39.35	39.00	0	26,794	0.00%
2021/01/29	1	40.30	0	0.00	40.00	1	26,700	0.00%
2021/01/28	2	40.80	0	0.00	41.00	2	26,567	0.01%
2021/01/27	13	41.53	3	41.57	41.45	10	26,466	0.04%
2021/01/26	1	40.35	10	39.85	40.20	-9	25,920	-0.03%
2021/01/22	5	39.49	1	40.05	40.45	4	25,767	0.02%
2021/01/21	0	0.00	3	39.75	38.35	-3	25,526	-0.01%
2021/01/20	4	40.05	50	40.20	39.20	-46	25,271	-0.18%
2021/01/19	2	43.60	0	0.00	42.95	2	24,844	0.01%
2021/01/18	2	43.05	0	0.00	43.45	2	24,675	0.01%
2021/01/15	72	44.46	23	44.66	43.85	49	24,390	0.20%
2021/01/14	1	43.50	33	43.49	43.35	-32	23,214	-0.14%
2021/01/13	0	0.00	2	42.95	43.20	-2	22,781	-0.01%
2021/01/12	0	0.00	2	42.75	41.90	-2	22,334	-0.01%
2021/01/11	2	42.58	0	0.00	42.95	2	22,159	0.01%
2021/01/08	0	0.00	1	42.00	42.00	-1	22,102	0.00%
2021/01/07	0	42.35	0.1	42.45	42.00	0	22,321	0.00%
2021/01/06	5	42.55	7	42.13	41.55	-2	22,178	-0.01%
2021/01/05	7	41.59	5	42.25	42.25	2	21,936	0.01%
2020/12/31	2	43.10	0	0.00	42.80	2	21,588	0.01%
2020/12/29	57	44.37	53	43.94	43.90	4	21,047	0.02%
2020/12/28	15	41.21	15	42.17	42.65	0	20,134	0.00%
2020/12/25	1	42.25	4	42.40	41.70	-3	19,751	-0.02%
2020/12/24	6	42.33	2	42.55	42.20	4	19,574	0.02%
2020/12/23	5	42.81	1	43.25	42.60	4	19,383	0.02%
2020/12/22	6	42.77	17	42.64	41.80	-11	19,094	-0.06%
2020/12/21	3	40.35	6	40.53	41.50	-3	18,269	-0.02%
2020/12/18	0	0.00	3	41.07	41.10	-3	18,105	-0.02%
2020/12/17	5	41.10	4	41.55	41.10	1	17,956	0.01%
2020/12/15	11	42.11	8	41.59	41.60	3	17,424	0.02%
2020/12/14	7	43.69	1	43.65	43.40	6	17,103	0.04%
2020/12/11	19	44.29	31	44.10	44.25	-12	16,861	-0.07%
2020/12/10	29	44.75	32	44.63	44.05	-3	15,993	-0.02%
2020/12/09	28	47.14	14	47.20	45.70	14	15,207	0.09%
2020/12/08	40	44.37	33	45.22	45.70	7	13,020	0.05%
2020/12/07	3	42.98	6	43.13	43.05	-3	11,934	-0.03%
2020/12/04	107	43.02	109	42.76	44.30	-2	11,044	-0.02%	大買/大賣/
2020/12/03	2	42.08	1	40.45	42.55	1	8,896	0.01%
2020/12/02	2	39.25	0	0.00	38.70	2	8,094	0.02%
2020/12/01	2	38.70	6	39.21	38.70	-4	7,662	-0.05%
2020/11/30	7	38.65	1	38.55	37.75	6	7,067	0.08%
2020/11/27	0	0.00	2	36.15	36.20	-2	6,504	-0.03%
2020/11/26	1	36.20	1	36.00	36.25	0	6,560	0.00%
2020/11/24	2	35.40	102	36.10	35.40	-100	6,440	-1.55%	大賣/
2020/11/23	102	35.50	2	35.68	35.95	100	6,216	1.61%	大買/
2020/11/20	0	0.00	2	34.10	34.35	-2	5,793	-0.03%
2020/11/19	1	33.80	0	0.00	33.85	1	5,733	0.02%
2020/11/18	1	33.45	1	33.45	33.40	0	5,645	0.00%
2020/11/17	2	33.48	1	33.65	33.50	1	5,675	0.02%
2020/11/16	1	32.90	1	33.10	33.15	0	5,760	0.00%
2020/11/11	0	0.00	1	33.05	32.85	-1	6,233	-0.02%
2020/11/09	1	32.70	0	0.00	32.55	1	6,280	0.02%
2020/11/05	2	32.80	0	0.00	32.70	2	6,374	0.03%
2020/10/30	0	0.00	1	32.00	31.65	-1	6,946	-0.01%
2020/10/29	0	0.00	2	32.15	32.35	-2	7,069	-0.03%
2020/10/28	1	33.50	0	0.00	32.85	1	7,182	0.01%
2020/10/27	2	33.40	0	0.00	33.40	2	7,980	0.03%
2020/10/21	0	0.00	1	34.05	34.00	-1	8,799	-0.01%
2020/10/16	4	35.21	3	35.03	34.50	1	8,991	0.01%
2020/10/15	3	35.37	1	35.85	35.60	2	8,927	0.02%
2020/10/08	0	0.00	1	34.20	34.20	-1	9,028	-0.01%
2020/09/18	0	0.00	1	35.75	35.75	-1	11,133	-0.01%
2020/09/17	0	0.00	1	35.90	36.10	-1	11,111	-0.01%
2020/09/16	2	35.70	1	35.45	35.45	1	10,976	0.01%
2020/09/11	3	35.13	1	35.05	35.05	2	11,033	0.02%
2020/09/10	3	35.67	0	0.00	35.45	3	11,042	0.03%
2020/09/09	0	0.00	4	35.85	35.90	-4	11,088	-0.04%
2020/09/07	9	36.33	0	0.00	35.50	9	11,222	0.08%
2020/09/04	0	0.00	4	36.00	36.00	-4	10,950	-0.04%
2020/09/03	2	35.80	0	0.00	35.35	2	10,853	0.02%
2020/08/31	0	0.00	6	34.89	34.80	-6	10,967	-0.05%
2020/08/28	6	34.18	20	34.20	34.40	-14	10,840	-0.13%
2020/08/27	0	0.00	5	35.10	35.15	-5	10,857	-0.05%
2020/08/26	5	33.90	0	0.00	33.90	5	10,986	0.05%
2020/08/25	0	0.00	1	33.55	33.60	-1	11,005	-0.01%
2020/08/24	1	33.50	0.3	33.50	33.45	0.7	11,001	0.01%
2020/08/20	0	0.00	13	32.23	33.00	-13	11,012	-0.12%
2020/08/19	25	36.23	0	0.00	35.65	25	10,851	0.23%
2020/08/18	55	37.16	50	36.90	36.45	5	10,844	0.05%
2020/08/17	0	0.00	3	36.88	36.85	-3	10,705	-0.03%
2020/08/12	4	35.50	0	0.00	35.55	4	10,578	0.04%
2020/08/10	6	35.20	0	0.00	35.20	6	10,633	0.06%
2020/08/07	6	35.55	1	35.80	35.75	5	10,730	0.05%
2020/08/05	8	36.90	2	37.55	36.90	6	10,688	0.06%
2020/08/04	5	36.80	8	37.34	37.10	-3	10,597	-0.03%
2020/08/03	1	37.05	3	37.18	36.85	-2	10,564	-0.02%
2020/07/31	17	37.43	18	37.24	37.15	-1	10,441	-0.01%
2020/07/30	3	36.10	2	36.35	36.35	1	9,654	0.01%
2020/07/29	2	35.60	0	0.00	35.50	2	9,631	0.02%
2020/07/28	10	37.10	10	35.75	35.65	0	9,736	0.00%
2020/07/27	4	34.49	2	34.35	35.25	2	9,497	0.02%
2020/07/24	2	34.30	2	34.65	34.25	0	9,370	0.00%
2020/07/23	1	35.00	0	0.00	34.85	1	9,367	0.01%
2020/07/22	2	35.25	0	0.00	35.05	2	9,487	0.02%
2020/07/21	3	35.00	2	35.45	34.85	1	9,454	0.01%
2020/07/20	4	34.43	0	0.00	34.50	4	9,423	0.04%
2020/07/16	1	34.85	4	35.18	35.60	-3	9,483	-0.03%
2020/07/15	0	0.00	2	33.60	34.20	-2	9,227	-0.02%
2020/07/13	3	34.30	9	34.46	34.30	-6	9,247	-0.06%
2020/07/10	4	36.00	9	35.55	35.55	-5	9,270	-0.05%
2020/07/09	3	37.35	0	0.00	36.70	3	9,162	0.03%
2020/07/08	0	0.00	3	37.00	37.20	-3	9,011	-0.03%
2020/07/07	34	36.97	0	0.00	37.00	34	8,909	0.38%
2020/07/06	10	38.75	0	0.00	38.55	10	8,697	0.11%
2020/07/03	4	36.04	4	35.25	36.45	0	8,188	0.00%
2020/07/01	0	0.00	3	33.85	33.80	-3	7,699	-0.04%
2020/06/29	2	33.00	0	0.00	33.00	2	7,759	0.03%
2020/06/24	2	33.30	0	0.00	33.30	2	7,783	0.03%
2020/06/23	0	0.00	1	33.75	33.55	-1	7,879	-0.01%
2020/06/19	2	33.60	3	33.82	33.60	-1	8,082	-0.01%
2020/06/18	0	0.00	10	33.36	33.50	-10	8,038	-0.12%
2020/06/17	4	33.70	13	33.59	33.75	-9	8,047	-0.11%
2020/06/16	4	34.10	7	34.10	33.95	-3	8,149	-0.04%
2020/06/15	7	33.30	1	33.80	33.30	6	8,200	0.07%
2020/06/12	31	33.52	11	33.70	34.15	20	8,265	0.24%
2020/06/11	2	32.75	1	33.30	32.75	1	8,149	0.01%
2020/06/09	2	33.90	0	0.00	33.90	2	8,370	0.02%
2020/06/08	1	35.40	4	35.05	34.85	-3	8,405	-0.04%
2020/06/05	1	33.90	1	34.00	33.90	0	8,023	0.00%
2020/06/03	2	34.10	0	0.00	34.15	2	8,189	0.02%
2020/06/02	3	34.60	3	34.35	34.55	0	8,115	0.00%
2020/05/28	2	33.10	0	0.00	33.10	2	8,140	0.02%
2020/05/27	0	0.00	1	33.20	33.20	-1	8,364	-0.01%
2020/05/25	2	32.05	8	33.25	33.70	-6	8,973	-0.07%
2020/05/22	3	32.85	0	0.00	32.60	3	8,967	0.03%
2020/05/21	0	0.00	2	33.95	33.65	-2	8,967	-0.02%
2020/05/20	0	0.00	5	33.55	33.55	-5	9,054	-0.06%
2020/05/19	0	0.00	4	33.18	33.20	-4	9,104	-0.04%
2020/05/18	6	32.40	1	32.95	32.40	5	9,309	0.05%
2020/05/15	2	34.55	1	34.00	33.45	1	9,366	0.01%
2020/05/14	0	0.00	3	33.83	33.70	-3	9,582	-0.03%
2020/05/13	0	0.00	6	34.13	34.40	-6	9,598	-0.06%
2020/05/12	1	33.45	4	33.64	33.40	-3	9,448	-0.03%
2020/05/11	0	0.00	10	33.10	33.05	-10	9,464	-0.11%
2020/05/08	1	33.15	3	33.30	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	7	32.80	32.70	-7	9,277	-0.08%
2020/05/06	10	32.80	14	32.60	32.35	-4	9,233	-0.04%
2020/05/05	20	33.00	20	32.55	32.55	0	9,207	0.00%
2020/05/04	1	32.25	2	32.85	32.85	-1	9,141	-0.01%
2020/04/28	1	30.80	1	30.95	30.95	0	8,819	0.00%
2020/04/27	5	30.00	0	0.00	30.70	5	8,850	0.06%
2020/04/24	2	29.40	0	0.00	29.40	2	8,714	0.02%
2020/04/23	2	29.70	5	29.60	29.30	-3	8,710	-0.03%
2020/04/22	5	28.90	2	28.95	29.05	3	8,702	0.03%
2020/04/21	2	28.75	0	0.00	28.75	2	8,808	0.02%
2020/04/20	5	29.00	0	0.00	29.00	5	8,715	0.06%
2020/04/17	0	0.00	2	29.10	28.80	-2	8,765	-0.02%
2020/04/15	0	0.00	14	28.97	29.05	-14	8,664	-0.16%
2020/04/14	4	28.65	2	28.58	28.65	2	8,655	0.02%
2020/04/09	1	28.70	9	29.44	28.45	-8	9,015	-0.09%
2020/04/08	12	28.56	4	28.58	28.90	8	9,001	0.09%
2020/03/30	0	0.00	1	25.10	25.70	-1	9,638	-0.01%
2020/03/27	2	25.83	2	26.10	25.60	0	9,646	0.00%
2020/03/26	10	25.92	5	26.00	26.05	5	9,570	0.05%
2020/03/25	1	25.60	2	25.58	26.00	-1	9,519	-0.01%
2020/03/24	2	24.13	1	24.30	23.90	1	9,452	0.01%
2020/03/20	1	24.30	1	24.45	24.30	0	10,014	0.00%
2020/03/19	0	0.00	3	22.55	22.55	-3	10,038	-0.03%
2020/03/18	0	0.00	1	25.55	25.05	-1	10,011	-0.01%
2020/03/17	2	25.95	1	25.60	25.05	1	10,270	0.01%
2020/03/16	4	27.94	4	27.79	26.45	0	10,196	0.00%
2020/03/13	6	27.20	6	27.95	27.90	0	10,206	0.00%
2020/03/12	6	30.53	4	30.56	30.20	2	10,016	0.02%
2020/03/11	3	32.60	4	33.26	32.40	-1	10,010	-0.01%
2020/03/10	3	32.10	2	32.48	33.05	1	10,412	0.01%
2020/03/09	5	33.17	0	0.00	33.00	5	10,701	0.05%
2020/03/06	7	34.79	12	34.95	34.75	-5	10,583	-0.05%
2020/03/05	1	35.30	0	0.00	35.20	1	10,574	0.01%
2020/03/04	4	34.85	2	35.10	34.85	2	10,516	0.02%
2020/03/03	2	35.15	7	35.96	35.15	-5	10,472	-0.05%
2020/03/02	0	0.00	10	35.17	35.50	-10	10,424	-0.10%
2020/02/27	12	35.35	18	35.03	34.15	-6	10,167	-0.06%
2020/02/26	1	36.00	8	35.93	36.00	-7	9,735	-0.07%
2020/02/25	0	0.00	6	34.93	35.15	-6	9,448	-0.06%
2020/02/24	3	35.00	1	35.00	35.00	2	9,393	0.02%
2020/02/21	3	35.05	15	35.27	35.40	-12	9,348	-0.13%
2020/02/20	0	0.00	1	35.10	35.00	-1	9,230	-0.01%
2020/02/19	1	35.50	2	35.50	35.30	-1	9,113	-0.01%
2020/02/18	7	34.69	8	34.98	34.65	-1	8,882	-0.01%
2020/02/17	1	35.40	0	0.00	34.65	1	8,773	0.01%
2020/02/14	12	34.14	4	33.73	34.00	8	8,475	0.09%
2020/02/12	1	33.60	25	33.17	33.60	-24	8,348	-0.29%
2020/02/11	0	0.00	0.1	32.25	32.20	-0.1	8,274	0.00%
2020/02/06	1	32.20	0	0.00	32.40	1	8,669	0.01%
2020/01/31	0	0.00	4	32.68	32.50	-4	8,827	-0.05%
2020/01/30	4	32.28	0	0.00	32.25	4	9,107	0.04%
2020/01/20	0	0.00	4	35.80	35.80	-4	9,084	-0.04%
2020/01/16	0	0.00	11	35.60	35.45	-11	9,526	-0.12%
2020/01/15	5	35.45	0	0.00	35.55	5	9,835	0.05%
2020/01/14	1	35.45	2	35.40	35.40	-1	9,947	-0.01%
2020/01/13	0	0.00	10	35.00	35.15	-10	10,704	-0.09%
2020/01/10	10	34.15	0	0.00	34.15	10	11,060	0.09%
2020/01/09	20	34.45	0	34.30	34.30	20	11,048	0.18%
2020/01/08	1	34.25	0	0.00	34.00	1	11,063	0.01%
2020/01/06	10	35.60	1	35.60	35.20	9	11,228	0.08%
2020/01/03	1	37.00	1	36.25	36.25	0	11,149	0.00%
2020/01/02	10	36.85	1	36.70	36.90	9	10,906	0.08%
2019/12/30	1	37.05	1	37.10	37.10	0	10,750	0.00%
2019/12/27	12	37.00	20	37.08	37.30	-8	10,473	-0.08%
2019/12/26	3	35.83	0	0.00	35.80	3	10,121	0.03%
2019/12/25	0	0.00	2	36.60	36.10	-2	10,177	-0.02%
2019/12/24	5	35.80	0	0.00	35.80	5	10,039	0.05%
2019/12/23	2	36.30	0	0.00	36.10	2	10,132	0.02%
2019/12/20	1	36.05	10	36.15	35.90	-9	10,247	-0.09%
2019/12/19	10	35.90	1	35.95	35.90	9	10,473	0.09%
2019/12/18	4	36.48	22	36.71	36.30	-18	10,454	-0.17%
2019/12/17	12	36.22	13	36.04	36.60	-1	10,055	-0.01%
2019/12/16	10	36.10	1	36.05	36.05	9	10,068	0.09%
2019/12/13	1	35.60	0	0.00	35.60	1	9,918	0.01%
2019/12/12	6	35.77	5	36.52	35.50	1	9,803	0.01%
2019/12/11	4	35.54	1	35.45	35.50	3	9,404	0.03%
2019/12/10	0	0.00	30	35.57	35.75	-30	9,363	-0.32%
2019/12/09	0.3	35.30	0	0.00	35.30	0.3	9,240	0.00%
2019/12/06	11	35.60	3	35.52	35.55	8	9,233	0.09%
2019/12/05	23	35.33	12	35.58	35.25	11	9,090	0.12%
2019/12/04	1	34.75	0	0.00	34.85	1	8,701	0.01%
2019/11/22	20	33.25	0	0.00	33.05	20	8,719	0.23%
2019/11/14	10	32.75	0	0.00	33.00	10	9,074	0.11%
2019/11/08	0	0.00	11	34.82	34.30	-11	9,043	-0.12%
2019/11/06	2	36.43	1	35.75	35.75	1	9,078	0.01%
2019/11/04	0	0.00	1	36.10	35.80	-1	8,863	-0.01%
2019/11/01	1	35.45	0	0.00	35.70	1	8,740	0.01%
2019/10/30	1	35.80	2	35.85	35.80	-1	8,690	-0.01%
2019/10/29	1	36.35	1	36.05	36.05	0	8,683	0.00%
2019/10/25	1	36.55	6	36.03	35.50	-5	8,580	-0.06%
2019/10/24	6	36.36	1	36.70	36.70	5	8,427	0.06%
2019/10/23	0	0.00	12	36.58	36.35	-12	8,296	-0.14%
2019/10/22	12	36.19	2	36.50	36.15	10	8,261	0.12%
2019/10/21	19	36.12	18	36.39	36.30	1	8,106	0.01%
2019/10/18	0	0.00	36	34.44	34.80	-36	7,458	-0.48%
2019/10/16	1	33.50	2	33.50	33.20	-1	7,345	-0.01%
2019/10/15	2	33.70	1	34.20	33.40	1	7,326	0.01%
2019/10/14	7	33.81	4	34.03	33.75	3	7,233	0.04%
2019/10/08	1	33.05	7	33.31	32.90	-6	7,118	-0.08%
2019/10/07	3	33.42	0	0.00	33.45	3	7,175	0.04%
2019/10/04	0	0.00	10	33.90	33.85	-10	7,280	-0.14%
2019/10/03	0	0.00	1	34.00	34.10	-1	7,323	-0.01%
2019/10/02	22	33.92	0	0.00	33.90	22	7,419	0.30%
2019/10/01	6	34.13	22	33.90	34.60	-16	7,428	-0.22%
2019/09/27	2	33.78	3	33.73	33.65	-1	7,471	-0.01%
2019/09/26	4	34.49	4	34.70	34.10	0	7,535	0.00%
2019/09/25	8	34.53	4	34.46	34.50	4	7,686	0.05%
2019/09/24	13	34.32	16	34.39	34.15	-3	7,755	-0.04%
2019/09/23	1	33.55	8	33.64	33.75	-7	7,525	-0.09%
2019/09/20	2	33.38	8	33.49	33.45	-6	7,554	-0.08%
2019/09/19	3	33.20	3	33.03	33.50	0	7,653	0.00%
2019/09/18	2	32.55	0	0.00	32.55	2	7,571	0.03%
2019/09/12	6	32.50	1	32.20	32.20	5	7,842	0.06%
2019/09/10	30	31.85	0	0.00	31.90	30	8,037	0.37%
2019/09/09	2	32.35	0	0.00	32.35	2	8,377	0.02%
2019/09/06	0	0.00	1	32.90	32.90	-1	8,430	-0.01%
2019/09/05	7	33.02	0	0.00	32.90	7	8,426	0.08%
2019/09/03	3	33.00	1	32.50	32.50	2	8,754	0.02%
2019/09/02	3	32.62	1	32.70	32.70	2	8,710	0.02%
2019/08/30	1	32.80	0	0.00	32.10	1	8,713	0.01%
2019/08/29	5	32.35	1	32.40	32.30	4	8,640	0.05%
2019/08/28	6	32.45	5	32.33	32.55	1	8,568	0.01%
2019/08/26	1	31.50	4	31.65	31.50	-3	8,466	-0.04%
2019/08/23	2	32.50	3	32.43	32.40	-1	8,468	-0.01%
2019/08/22	1	32.55	3	32.55	32.40	-2	8,490	-0.02%
2019/08/21	5	32.91	1	32.70	32.70	4	8,500	0.05%
2019/08/20	4	33.19	5	33.37	32.90	-1	8,487	-0.01%
2019/08/19	3	33.53	0	0.00	33.40	3	8,459	0.04%
2019/08/16	6	32.25	1	32.10	32.50	5	8,412	0.06%
2019/08/15	3	31.90	1	31.85	31.85	2	8,490	0.02%
2019/08/14	0	0.00	1	33.10	32.50	-1	8,552	-0.01%
2019/08/13	0	0.00	4	32.51	32.50	-4	8,640	-0.05%
2019/08/12	17	32.50	4	32.55	32.45	13	8,721	0.15%
2019/08/08	2	32.98	4	33.11	32.85	-2	8,736	-0.02%
2019/08/07	5	33.68	14	34.13	33.20	-9	8,803	-0.10%
2019/08/06	3	32.95	1	34.05	34.15	2	8,983	0.02%
2019/08/05	2	34.05	6	34.31	33.85	-4	9,305	-0.04%
2019/08/02	1	34.75	9	34.67	34.55	-8	9,570	-0.08%
2019/08/01	1	35.80	0	0.00	35.75	1	9,723	0.01%
2019/07/31	3	36.10	7	35.94	36.20	-4	9,932	-0.04%
2019/07/30	4	35.83	2	35.60	35.60	2	9,958	0.02%
2019/07/29	1	37.40	0	0.00	37.05	1	9,899	0.01%
2019/07/26	3	37.10	3	36.95	37.00	0	9,916	0.00%
2019/07/25	2	36.50	0	0.00	36.90	2	9,947	0.02%
2019/07/24	6	37.19	7	36.96	36.80	-1	10,024	-0.01%
2019/07/23	1	36.10	2	36.10	36.10	-1	10,242	-0.01%
2019/07/22	30	36.50	52	36.75	36.50	-22	10,750	-0.20%
2019/07/19	50	34.90	62	34.98	36.05	-12	11,077	-0.11%
2019/07/18	64	34.87	0	0.00	34.50	64	11,053	0.58%
2019/07/17	1	35.65	22	35.72	35.65	-21	11,077	-0.19%
2019/07/16	20	36.10	31	36.14	35.90	-11	11,708	-0.09%
2019/07/15	2	35.68	1	35.70	35.70	1	11,875	0.01%
2019/07/12	30	35.82	0	0.00	35.40	30	12,082	0.25%
2019/07/11	1	35.60	6	35.74	35.60	-5	12,129	-0.04%
2019/07/10	1	37.65	0	0.00	37.60	1	12,100	0.01%
2019/07/09	9	37.65	0	0.00	37.40	9	12,054	0.07%
2019/07/08	8	38.18	0	0.00	38.05	8	12,117	0.07%
2019/07/05	0	0.00	10	37.70	37.80	-10	12,158	-0.08%
2019/07/04	2	37.35	2	37.60	37.55	0	12,166	0.00%
2019/07/03	0	0.00	2	36.75	36.90	-2	12,483	-0.02%
2019/07/02	2	37.08	3	36.97	37.10	-1	12,517	-0.01%
2019/07/01	3	36.12	4	36.43	36.45	-1	12,550	-0.01%
2019/06/28	1	35.35	0	0.00	35.35	1	12,808	0.01%
2019/06/27	2	35.08	1	35.25	35.15	1	13,119	0.01%
2019/06/26	1	34.65	1	34.50	34.70	0	13,074	0.00%
2019/06/24	0	0.00	1	35.25	36.00	-1	12,960	-0.01%
2019/06/21	1	35.55	1	36.05	35.05	0	12,923	0.00%
2019/06/20	3	36.10	1	35.90	35.70	2	12,880	0.02%
2019/06/19	0	0.00	1	35.85	35.55	-1	12,826	-0.01%
2019/06/18	2	35.13	1	35.05	35.05	1	12,825	0.01%
2019/06/17	9	36.01	9	35.64	35.50	0	12,844	0.00%
2019/06/14	1	34.70	0	0.00	34.40	1	12,517	0.01%
2019/06/13	3	34.07	4	34.30	34.25	-1	12,543	-0.01%
2019/06/12	1	35.00	1	35.15	34.60	0	12,564	0.00%
2019/06/11	1	33.75	6	33.67	34.05	-5	12,406	-0.04%
2019/06/10	1	33.15	3	33.28	33.25	-2	12,391	-0.02%
2019/06/05	0	0.00	1	34.25	33.10	-1	12,542	-0.01%
2019/06/04	6	33.27	0	0.00	33.50	6	12,606	0.05%
2019/06/03	0	0.00	2	32.90	33.25	-2	12,833	-0.02%
2019/05/31	10	33.60	1	33.80	33.50	9	13,007	0.07%
2019/05/30	0	0.00	1	32.80	33.15	-1	13,059	-0.01%
2019/05/29	3	32.30	6	32.40	32.30	-3	13,289	-0.02%
2019/05/28	0	0.00	1	32.65	32.95	-1	13,695	-0.01%
2019/05/27	2	33.30	1	33.05	32.90	1	14,182	0.01%
2019/05/24	4	33.56	0	0.00	33.05	4	14,485	0.03%
2019/05/23	10	33.28	10	33.15	33.30	0	14,617	0.00%
2019/05/22	0	0.00	14	34.42	33.90	-14	14,824	-0.09%
2019/05/21	11	33.15	2	33.65	33.90	9	15,197	0.06%
2019/05/17	6	34.40	1	34.75	33.80	5	15,570	0.03%
2019/05/16	3	34.83	2	33.80	33.80	1	15,910	0.01%
2019/05/15	2	35.10	4	35.16	34.90	-2	16,886	-0.01%
2019/05/14	5	33.99	3	34.35	35.25	2	17,494	0.01%
2019/05/13	10	34.88	4	35.05	33.80	6	17,719	0.03%
2019/05/10	2	36.83	0	0.00	36.60	2	17,580	0.01%
2019/05/09	6	37.41	16	37.98	37.25	-10	17,423	-0.06%
2019/05/08	9	38.66	0	0.00	38.90	9	17,313	0.05%
2019/05/07	2	38.48	15	38.55	38.40	-13	17,407	-0.07%
2019/05/06	6	38.16	0	0.00	38.15	6	17,976	0.03%
2019/05/03	1	39.15	0	0.00	39.35	1	17,943	0.01%
2019/04/30	1	38.35	1	39.05	39.05	0	18,100	0.00%
2019/04/29	1	39.35	13	39.14	38.55	-12	17,988	-0.07%
2019/04/26	24	40.91	11	40.76	41.15	13	17,730	0.07%
2019/04/25	3	39.23	4	40.51	40.55	-1	17,250	-0.01%
2019/04/24	10	39.89	3	39.83	39.40	7	16,889	0.04%
2019/04/23	1	39.45	1	39.15	39.00	0	16,911	0.00%
2019/04/22	4	40.70	5	39.89	39.25	-1	17,008	-0.01%
2019/04/19	1	38.35	2	38.58	39.00	-1	16,563	-0.01%
2019/04/18	5	38.45	0	0.00	37.85	5	16,598	0.03%
2019/04/16	1	37.70	12	37.66	38.05	-11	16,677	-0.07%
2019/04/15	1	37.65	6	37.55	37.30	-5	16,926	-0.03%
2019/04/12	11	37.35	0	0.00	37.25	11	17,317	0.06%
2019/04/11	2	38.93	2	38.68	38.10	0	17,415	0.00%
2019/04/10	2	39.23	1	39.60	39.35	1	17,356	0.01%
2019/04/09	3	40.05	3	40.00	39.60	0	17,404	0.00%
2019/04/03	10	39.39	6	39.59	39.20	4	17,378	0.02%
2019/04/02	6	39.03	5	39.30	39.45	1	17,400	0.01%
2019/04/01	2	38.35	13	37.45	37.90	-11	17,263	-0.06%
2019/03/28	5	36.96	2	37.06	36.55	3	17,823	0.02%
2019/03/27	0	0.00	1	36.80	36.80	-1	18,695	-0.01%
2019/03/26	6	37.00	0	0.00	36.90	6	19,704	0.03%
2019/03/25	5	36.40	3	36.58	36.70	2	20,382	0.01%
2019/03/22	5	37.07	6	37.02	37.10	-1	20,597	0.00%
2019/03/19	5	36.50	0	0.00	36.45	5	21,697	0.02%
2019/03/18	2	36.20	0	0.00	36.25	2	22,043	0.01%
2019/03/14	0	0.00	2	36.60	36.45	-2	22,583	-0.01%
2019/03/12	0	0.00	15	37.60	37.35	-15	23,411	-0.06%
2019/03/11	17	37.16	17	37.26	37.30	0	23,766	0.00%
2019/03/08	1	36.45	1	37.05	37.25	0	24,548	0.00%
2019/03/07	2	37.05	0	0.00	37.05	2	25,184	0.01%
2019/03/06	3	39.33	2	39.25	38.65	1	26,262	0.00%
2019/03/05	1	38.60	1	38.60	38.60	0	27,112	0.00%
2019/03/04	29	39.18	27	39.31	38.95	2	28,054	0.01%
2019/02/27	25	39.09	10	39.33	39.50	15	28,110	0.05%
2019/02/26	6	39.36	3	39.10	38.60	3	28,202	0.01%
2019/02/25	7	38.37	5	37.65	37.80	2	28,383	0.01%
2019/02/22	0	0.00	5	39.00	38.75	-5	29,437	-0.02%
2019/02/20	13	40.20	13	40.14	39.50	0	29,489	0.00%
2019/02/19	0	0.00	150	39.23	39.50	-150	29,660	-0.51%	大賣/鉅額交易
2019/02/18	8	39.36	6	39.83	39.20	2	30,192	0.01%
2019/02/15	7	39.16	0	0.00	38.80	7	30,612	0.02%
2019/02/14	155	39.97	5	39.92	39.80	150	30,775	0.49%	大買/鉅額交易
2019/02/13	38	36.95	48	37.89	38.75	-10	30,306	-0.03%
2019/02/12	12	35.66	5	35.31	35.25	7	30,182	0.02%
2019/02/11	1	34.65	5	34.45	34.35	-4	31,029	-0.01%
2019/01/30	3	33.60	0	0.00	33.40	3	31,892	0.01%
2019/01/29	5	34.00	3	33.65	33.40	2	32,202	0.01%
2019/01/28	3	34.35	2	34.85	34.25	1	32,566	0.00%
2019/01/25	5	33.55	6	34.09	34.30	-1	33,389	0.00%
2019/01/22	2	32.55	0.1	32.60	32.60	1.9	34,995	0.01%
2019/01/18	3	31.47	5	31.80	32.20	-2	35,828	-0.01%
2019/01/17	5	32.10	5	33.05	32.00	0	36,054	0.00%
2019/01/16	5	32.55	0	0.00	32.60	5	36,365	0.01%
2019/01/14	2	32.28	5	32.65	31.85	-3	36,612	-0.01%
2019/01/11	0	0.00	1	33.75	32.95	-1	36,713	0.00%
2019/01/10	6	33.69	0	0.00	33.40	6	36,865	0.02%
2019/01/08	7	33.46	1	33.10	33.35	6	37,626	0.02%
2019/01/07	0	0.00	3	33.25	33.55	-3	37,762	-0.01%
2019/01/04	33	31.13	31	30.04	31.50	2	38,001	0.01%
2019/01/03	0	0.00	8	32.80	32.00	-8	37,814	-0.02%
2018/12/28	1	33.35	11	33.38	33.50	-10	38,634	-0.03%
2018/12/27	5	33.75	6	33.62	33.50	-1	39,107	0.00%
2018/12/26	1	33.60	2	33.83	32.50	-1	39,032	0.00%
2018/12/25	1	32.90	8	32.76	33.40	-7	39,341	-0.02%
2018/12/24	5	33.95	5	33.60	34.40	0	39,312	0.00%
2018/12/22	5	34.40	0	0.00	34.65	5	39,298	0.01%
2018/12/21	11	34.43	15	34.60	35.45	-4	39,507	-0.01%
2018/12/20	15	33.86	15	33.61	33.60	0	39,119	0.00%
2018/12/19	19	35.67	15	35.98	35.20	4	38,481	0.01%
2018/12/18	13	38.70	16	38.00	37.60	-3	38,498	-0.01%
2018/12/17	17	40.65	33	40.56	40.50	-16	38,648	-0.04%
2018/12/14	44	41.15	37	41.16	40.70	7	38,836	0.02%
2018/12/13	2	41.85	5	42.10	42.30	-3	38,818	-0.01%
2018/12/12	7	42.30	11	41.70	41.85	-4	38,745	-0.01%
2018/12/11	2	41.43	4	41.78	40.55	-2	38,901	-0.01%
2018/12/10	94	40.19	95	40.87	41.45	-1	39,090	0.00%
2018/12/07	24	40.82	24	40.93	40.90	0	39,058	0.00%
2018/12/06	77	40.40	70	40.80	40.15	7	39,164	0.02%
2018/12/05	5	42.03	8	41.61	41.90	-3	39,076	-0.01%
2018/12/04	104	44.03	105	43.18	43.20	-1	39,419	0.00%	大買/大賣/
2018/12/03	8	44.62	31	45.10	44.20	-23	39,430	-0.06%
2018/11/30	43	42.60	37	42.60	43.20	6	38,819	0.02%
2018/11/29	27	41.46	29	42.01	42.50	-2	38,225	-0.01%
2018/11/28	20	40.73	10	40.36	39.85	10	37,146	0.03%
2018/11/27	42	39.65	47	39.73	39.40	-5	36,504	-0.01%
2018/11/26	6	37.96	5	38.25	38.20	1	35,653	0.00%
2018/11/23	12	38.13	5	38.52	37.35	7	35,760	0.02%
2018/11/22	22	38.80	12	38.85	38.15	10	35,578	0.03%
2018/11/21	30	39.76	20	39.43	39.50	10	35,256	0.03%
2018/11/20	5	37.60	6	37.67	37.45	-1	34,251	0.00%
2018/11/19	2	37.45	3	37.40	37.70	-1	34,401	0.00%
2018/11/16	120	37.75	16	37.94	36.75	104	34,265	0.30%	大買/鉅額交易
2018/11/15	40	37.62	55	36.98	37.70	-15	33,749	-0.04%
2018/11/14	14	37.69	117	37.54	37.00	-103	33,259	-0.31%	大賣/鉅額交易
2018/11/13	32	37.40	24	36.80	38.35	8	32,871	0.02%
2018/11/12	19	37.13	15	37.31	37.80	4	32,467	0.01%
2018/11/09	23	36.54	33.1	36.78	37.00	-10.1	32,209	-0.03%
2018/11/08	47	37.46	26	36.65	36.25	21	31,899	0.07%
2018/11/07	16	34.19	20	34.35	35.80	-4	31,002	-0.01%
2018/11/06	46	33.82	36	33.12	32.55	10	30,328	0.03%
2018/11/05	23	33.84	22	33.47	34.05	1	30,079	0.00%
2018/11/02	19	33.04	20	32.97	33.30	-1	29,779	0.00%
2018/11/01	6	33.31	9	33.33	32.75	-3	29,018	-0.01%
2018/10/31	0	0.00	16	31.32	31.40	-16	27,766	-0.06%
2018/10/30	40	28.34	23	28.18	28.55	17	27,535	0.06%
2018/10/29	9	27.46	33	26.96	28.65	-24	27,409	-0.09%
2018/10/26	38	26.58	26	27.28	26.05	12	27,322	0.04%
2018/10/25	19	26.65	18	27.16	26.55	1	27,120	0.00%
2018/10/24	22	30.18	20	30.45	29.50	2	26,849	0.01%
2018/10/23	20	31.70	20	32.04	31.35	0	26,639	0.00%
2018/10/22	5	32.73	3	32.25	33.10	2	26,588	0.01%
2018/10/19	6	31.90	2	31.85	32.35	4	26,568	0.02%
2018/10/18	6	34.00	8	33.59	33.25	-2	26,457	-0.01%
2018/10/17	4	33.53	3	33.80	33.10	1	26,349	0.00%
2018/10/16	32	33.70	17	33.76	33.25	15	26,327	0.06%
2018/10/15	2	31.35	22	31.59	32.00	-20	26,269	-0.08%
2018/10/12	38	32.11	17	31.91	31.85	21	26,475	0.08%
2018/10/11	8	31.84	25	32.06	31.80	-17	26,210	-0.06%
2018/10/09	19	35.61	19	35.71	35.30	0	26,240	0.00%
2018/10/08	137	36.42	42	36.30	35.15	95	26,051	0.36%	大買/
2018/10/05	28	38.15	42	37.53	36.80	-14	25,907	-0.05%
2018/10/04	28	40.24	31	40.46	40.00	-3	25,635	-0.01%
2018/10/03	24	40.95	91	41.10	40.40	-67	25,839	-0.26%
2018/10/02	8	43.18	8	43.03	42.60	0	26,084	0.00%
2018/10/01	1	42.55	2	43.35	43.20	-1	26,286	0.00%
2018/09/28	25	43.28	26	42.65	43.50	-1	26,732	0.00%
2018/09/27	18	42.82	19	43.55	42.20	-1	26,709	0.00%
2018/09/26	23	44.34	20	43.90	43.80	3	27,040	0.01%
2018/09/25	50	45.00	32	44.93	44.15	18	26,956	0.07%
2018/09/21	75	43.59	41	42.90	43.85	34	26,206	0.13%
2018/09/20	24	40.90	44	41.11	40.75	-20	25,600	-0.08%
2018/09/19	17	40.40	33	41.43	40.20	-16	25,686	-0.06%
2018/09/18	19	41.64	49	41.07	40.95	-30	25,896	-0.12%
2018/09/17	14	42.47	10	42.13	42.40	4	26,186	0.02%
2018/09/14	2	38.73	7	39.84	41.45	-5	25,773	-0.02%
2018/09/13	10	38.70	21	39.01	37.70	-11	25,506	-0.04%
2018/09/12	9	38.72	4	39.13	38.65	5	25,568	0.02%
2018/09/11	39	40.00	30	40.24	39.60	9	25,723	0.03%
2018/09/10	25	38.41	20	38.34	37.45	5	25,491	0.02%
2018/09/07	24	42.06	12	42.61	41.50	12	25,119	0.05%
2018/09/06	3	44.72	3	45.00	44.00	0	25,060	0.00%
2018/09/05	1	44.85	12	44.42	44.55	-11	25,627	-0.04%
2018/09/04	6	43.87	1	44.10	43.85	5	27,102	0.02%
2018/09/03	11	43.41	11	44.35	43.55	0	27,874	0.00%
2018/08/31	4	46.45	2	46.05	47.25	2	28,015	0.01%
2018/08/30	4	48.58	7	48.24	47.50	-3	28,162	-0.01%
2018/08/29	5	46.90	1	47.55	47.60	4	28,205	0.01%
2018/08/28	0	0.00	1	47.10	47.10	-1	28,746	0.00%
2018/08/27	25	45.77	26	45.41	47.20	-1	28,901	0.00%
2018/08/24	13	43.82	10	44.80	42.95	3	29,383	0.01%
2018/08/23	0	0.00	5	46.82	46.40	-5	30,829	-0.02%
2018/08/22	3	47.02	2	47.15	47.10	1	31,632	0.00%
2018/08/21	4	47.56	3	47.58	47.00	1	33,184	0.00%
2018/08/20	10	47.73	0	0.00	47.00	10	34,269	0.03%
2018/08/17	0	0.00	1	52.10	51.80	-1	34,573	0.00%
2018/08/16	3	50.50	2	48.58	51.20	1	34,777	0.00%
2018/08/15	7	51.34	6	52.57	50.20	1	35,119	0.00%
2018/08/14	8	52.95	4	53.50	53.50	4	35,718	0.01%
2018/08/13	5	53.22	6	55.05	53.60	-1	35,970	0.00%
2018/08/10	10	60.30	9	59.70	58.80	1	36,641	0.00%
2018/08/09	4	58.95	2	59.60	59.60	2	38,103	0.01%
2018/08/08	7	59.01	2	58.95	58.60	5	39,838	0.01%
2018/08/07	8	59.85	11	59.41	59.50	-3	40,602	-0.01%
2018/08/06	0	0.00	3	58.17	58.30	-3	41,808	-0.01%
2018/08/03	3	55.87	2	57.60	57.80	1	42,958	0.00%
2018/08/02	12	58.26	17	59.88	56.50	-5	43,259	-0.01%
2018/08/01	4	62.10	2	61.50	61.80	2	43,841	0.00%
2018/07/31	2	62.40	4	61.80	63.00	-2	45,167	0.00%
2018/07/30	15	62.94	10	62.80	61.80	5	45,338	0.01%
2018/07/27	5	63.62	6	63.90	64.60	-1	45,469	0.00%
2018/07/26	2	64.30	3	63.67	63.30	-1	45,878	0.00%
2018/07/24	0	0.00	1	62.90	62.90	-1	46,194	0.00%
2018/07/23	0	0.00	3	61.50	62.80	-3	46,073	-0.01%
2018/07/20	29	64.18	68	64.51	62.40	-39	46,066	-0.08%
2018/07/19	22	63.90	63	64.13	64.00	-41	45,727	-0.09%
2018/07/18	13	61.42	13	62.14	61.50	0	46,120	0.00%
2018/07/17	12	62.78	0	0.00	62.60	12	46,538	0.03%
2018/07/16	57	63.64	8	63.45	64.30	49	47,402	0.10%
2018/07/13	67	63.64	9	63.77	62.30	58	48,285	0.12%
2018/07/12	1	62.00	1	62.60	62.10	0	47,998	0.00%
2018/07/11	15	61.42	9	61.51	62.00	6	47,915	0.01%
2018/07/10	13	60.77	36	61.03	62.40	-23	47,730	-0.05%
2018/07/09	14	57.76	5	58.64	57.80	9	47,682	0.02%
2018/07/06	8	56.41	8	57.44	58.70	0	47,345	0.00%
2018/07/05	25	54.75	22	53.91	53.90	3	46,923	0.01%
2018/07/04	1	55.00	3	53.43	53.00	-2	46,768	0.00%
2018/07/02	1	61.80	0	0.00	59.10	1	46,387	0.00%
2018/06/29	1	61.30	6	60.98	62.30	-5	46,271	-0.01%
2018/06/28	11	61.91	8	62.15	60.80	3	46,268	0.01%
2018/06/27	7	61.46	6	61.30	61.60	1	45,965	0.00%
2018/06/26	18	59.71	15	60.21	60.70	3	45,735	0.01%
2018/06/25	0.8	57.60	1	59.80	57.60	-0.2	45,247	0.00%
2018/06/22	3	60.20	0	0.00	59.70	3	45,234	0.01%
2018/06/21	0	0.00	4	61.73	62.50	-4	45,060	-0.01%
2018/06/20	18	61.37	15	61.97	60.60	3	44,997	0.01%
2018/06/19	1	64.50	3	65.23	64.50	-2	44,847	0.00%
2018/06/15	3	67.07	1	69.70	66.60	2	44,751	0.00%
2018/06/14	2	68.30	4	67.20	68.10	-2	44,648	0.00%
2018/06/13	12	68.21	13	68.73	67.00	-1	44,859	0.00%
2018/06/12	17	73.06	63	72.80	70.00	-46	44,681	-0.10%
2018/06/11	57	68.48	8	68.03	69.70	49	43,257	0.11%
2018/06/08	6	62.90	5	63.30	63.40	1	42,538	0.00%
2018/06/07	3	66.83	1	65.40	65.00	2	42,363	0.00%
2018/06/06	7	66.00	3	65.23	66.00	4	42,989	0.01%
2018/06/05	5	64.74	7	65.07	63.70	-2	43,474	0.00%
2018/06/04	3	67.53	0	0.00	67.30	3	42,688	0.01%
2018/06/01	7	70.07	12	69.78	67.10	-5	42,378	-0.01%
2018/05/31	44	71.13	69	71.50	69.90	-25	41,822	-0.06%
2018/05/30	7	67.10	9	66.42	67.80	-2	40,393	0.00%
2018/05/29	74	67.40	55	68.00	66.40	19	39,562	0.05%
2018/05/28	27	63.23	40	63.08	64.80	-13	37,968	-0.03%
2018/05/25	11	60.34	25	60.78	60.50	-14	36,847	-0.04%
2018/05/24	23	59.30	3	59.00	59.30	20	36,381	0.05%
2018/05/23	28	59.58	14	59.80	58.90	14	36,141	0.04%
2018/05/22	8	59.65	19	61.82	58.50	-11	35,613	-0.03%
2018/05/21	13.5	62.84	11	62.41	62.60	2.5	34,997	0.01%
2018/05/18	46.5	61.91	63	62.86	63.20	-16.5	34,507	-0.05%
2018/05/17	27	62.85	34	62.17	61.20	-7	33,760	-0.02%
2018/05/16	25	61.83	23	61.63	62.00	2	32,460	0.01%
2018/05/15	43	57.80	25	57.13	57.30	18	31,009	0.06%
2018/05/14	38	56.77	18	56.71	58.10	20	30,392	0.07%
2018/05/11	13	55.08	28	55.35	52.90	-15	29,133	-0.05%
2018/05/10	12	53.50	8	53.11	53.50	4	27,993	0.01%
2018/05/09	27	53.70	13	53.42	52.50	14	27,547	0.05%
2018/05/08	14	52.79	19	53.46	53.80	-5	26,881	-0.02%
2018/05/07	0	0.00	3	48.38	50.00	-3	25,652	-0.01%
2018/05/04	2	47.60	1	48.05	47.25	1	25,600	0.00%
2018/05/03	8	49.41	7	50.03	48.75	1	25,913	0.00%
2018/05/02	4	48.78	3	48.25	48.90	1	25,992	0.00%
2018/04/30	2	47.40	0	0.00	46.80	2	26,032	0.01%
2018/04/26	2	46.80	2	48.38	45.90	0	28,276	0.00%
2018/04/25	4	47.31	1	48.20	47.60	3	28,445	0.01%
2018/04/24	10	50.38	8	50.35	46.25	2	29,126	0.01%
2018/04/23	9	50.27	12	50.49	48.80	-3	28,557	-0.01%
2018/04/20	35	49.03	23	49.39	48.70	12	28,578	0.04%
2018/04/19	6	46.91	8	48.10	49.10	-2	27,712	-0.01%
2018/04/17	3	44.05	0	0.00	44.05	3	26,930	0.01%
2018/04/13	3	46.55	4	46.99	45.65	-1	27,575	0.00%
2018/04/12	0	0.00	3	44.50	44.90	-3	27,359	-0.01%
2018/04/11	7	45.89	5	45.66	45.05	2	28,225	0.01%
2018/04/10	1	45.15	1	44.55	44.60	0	28,851	0.00%
2018/04/09	3	43.80	3	44.77	43.80	0	29,531	0.00%
2018/04/03	0	0.00	2	44.25	44.25	-2	29,498	-0.01%
2018/03/31	0	0.00	2	43.55	44.00	-2	29,953	-0.01%
2018/03/29	2	46.60	1	46.50	45.50	1	30,876	0.00%
2018/03/27	9	47.46	17	47.27	47.15	-8	30,879	-0.03%
2018/03/26	0	0.00	4	45.26	45.75	-4	31,408	-0.01%
2018/03/23	9	45.24	3	45.67	45.00	6	31,596	0.02%
2018/03/22	5	48.14	3	48.38	47.05	2	31,550	0.01%
2018/03/20	3	47.12	1	47.10	47.25	2	31,677	0.01%
2018/03/19	4	48.74	6	48.38	47.65	-2	31,851	-0.01%
2018/03/16	5	47.83	4	47.90	47.20	1	31,592	0.00%
2018/03/15	3	46.58	4	46.79	47.00	-1	31,638	0.00%
2018/03/14	9	47.34	3	48.10	46.90	6	31,960	0.02%
2018/03/13	6	48.46	3	48.55	48.55	3	32,804	0.01%
2018/03/12	21	48.41	18	48.15	47.75	3	33,151	0.01%
2018/03/09	8	45.20	25	46.31	47.50	-17	33,111	-0.05%
2018/03/08	0	0.00	2	43.10	43.20	-2	33,139	-0.01%
2018/03/07	1	42.60	1	42.60	42.70	0	33,542	0.00%
2018/03/06	1	42.45	2	42.90	42.40	-1	33,993	0.00%
2018/03/05	9	41.69	1	43.00	41.40	8	34,392	0.02%
2018/02/27	16	45.79	12	45.29	45.30	4	35,753	0.01%
2018/02/26	2	46.15	2	45.45	45.50	0	36,140	0.00%
2018/02/23	0	0.00	3	44.25	44.50	-3	36,662	-0.01%
2018/02/22	0	0.00	2	44.23	44.15	-2	38,036	-0.01%
2018/02/21	7	44.72	8	44.80	45.00	-1	39,623	0.00%
2018/02/12	6	43.17	0	0.00	43.00	6	39,949	0.02%
2018/02/09	1	40.00	9	42.36	42.90	-8	40,294	-0.02%
2018/02/08	1	43.45	0	0.00	43.50	1	40,591	0.00%
2018/02/07	1	46.60	0	0.00	45.10	1	40,855	0.00%
2018/02/06	11	42.80	1	44.00	42.50	10	41,706	0.02%
2018/02/05	0	0.00	4	46.61	47.20	-4	43,336	-0.01%
2018/02/01	3	48.37	3	49.02	48.00	0	46,364	0.00%
2018/01/31	1	47.00	0	0.00	48.00	1	47,867	0.00%
2018/01/30	3	48.75	7	49.18	48.60	-4	48,603	-0.01%
2018/01/29	16	49.85	18	49.57	49.85	-2	48,644	0.00%
2018/01/26	12	49.80	9	49.50	49.00	3	48,988	0.01%
2018/01/25	8	50.51	8	49.93	49.50	0	48,892	0.00%
2018/01/24	8	52.90	11	52.51	52.30	-3	48,813	-0.01%
2018/01/23	20	53.92	9	54.50	52.40	11	49,067	0.02%
2018/01/22	9	51.13	32	51.62	53.60	-23	48,434	-0.05%
2018/01/19	8	48.40	8	48.48	48.75	0	49,111	0.00%
2018/01/18	3	47.93	11	48.43	47.90	-8	49,222	-0.02%
2018/01/17	8	47.07	9	47.07	46.90	-1	49,485	0.00%
2018/01/16	9	48.12	5	47.56	47.05	4	50,360	0.01%
2018/01/15	2	46.18	2	46.93	47.00	0	51,050	0.00%
2018/01/12	1	47.10	8	46.14	45.90	-7	51,888	-0.01%
2018/01/11	3	46.35	0.1	46.00	46.20	2.9	52,157	0.01%
2018/01/10	1	45.85	2	46.95	45.85	-1	52,303	0.00%
2018/01/09	8	46.77	0	0.00	47.25	8	52,530	0.02%
2018/01/05	34	47.86	10	47.56	47.15	24	53,817	0.04%
2018/01/04	8	45.10	10	45.74	46.50	-2	54,411	0.00%
2018/01/03	4	44.41	7	43.93	43.95	-3	53,809	-0.01%
2018/01/02	1	42.35	0	0.00	42.35	1	53,322	0.00%