合晶 (6182)-聯邦-高雄券商分點個股進出

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
37.90
漲跌
▼0.05
漲幅
-0.13%
成交量
2,534張
產業
上櫃半導體類股
1520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

合晶 (6182)籌碼相關－聯邦-高雄券商分點個股進出

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

聯邦-高雄券商分點個股進出
聯邦-高雄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
2024/06/13	2	37.95	0	0.00	37.95	2	2,517	0.08%
2024/06/06	3	38.05	0	0.00	37.75	3	2,632	0.11%
2024/06/05	2	38.50	0	0.00	38.55	2	2,718	0.07%
2024/06/04	2	38.65	0	0.00	38.70	2	3,056	0.07%
2024/06/03	5	39.01	0	0.00	38.95	5	3,076	0.16%
2024/05/30	4	39.60	0	0.00	39.60	4	3,058	0.13%
2024/05/29	3	40.05	0	0.00	39.85	3	3,061	0.10%
2024/05/27	9	39.81	0	0.00	39.65	9	3,013	0.30%
2024/05/23	0	0.00	8	40.39	39.90	-8	3,033	-0.26%
2024/05/22	0	0.00	1	40.05	40.40	-1	3,022	-0.03%
2024/05/21	2	40.10	1	39.95	39.80	1	2,998	0.03%
2024/05/10	0	0.00	4	39.65	39.95	-4	2,954	-0.14%
2024/05/08	4	38.88	0	0.00	38.80	4	2,934	0.14%
2024/04/15	0	39.80	0	0.00	40.10	0	2,945	0.00%
2024/04/01	0	0.00	3	39.73	39.90	-3	3,203	-0.09%
2024/03/28	1	38.85	0	0.00	38.80	1	3,278	0.03%
2024/03/27	0	0.00	1	39.30	39.00	-1	3,324	-0.03%
2024/03/26	9	39.09	0	0.00	38.75	9	3,388	0.27%
2024/03/22	6	39.73	0	0.00	39.70	6	3,537	0.17%
2024/03/20	0	0.00	4	40.31	40.15	-4	3,999	-0.10%
2024/03/19	0	0.00	5	39.63	39.60	-5	4,036	-0.12%
2024/03/18	2	38.98	0	0.00	38.80	2	4,353	0.05%
2024/03/15	4	39.80	0	0.00	39.70	4	4,579	0.09%
2024/03/14	3	40.22	0	0.00	40.20	3	4,547	0.07%
2024/03/13	2	41.40	0	0.00	40.70	2	4,537	0.04%
2024/03/08	2	42.50	5	42.31	42.35	-3	4,322	-0.07%
2024/03/07	0	0.00	2	40.48	39.95	-2	3,985	-0.05%
2024/03/06	1	39.85	0	0.00	39.85	1	3,958	0.03%
2024/03/04	2	40.00	0	0.00	40.10	2	3,992	0.05%
2024/02/29	4	39.95	0	0.00	39.80	4	4,017	0.10%
2024/01/18	2	41.70	0	0.00	41.60	2	4,334	0.05%
2024/01/17	2	42.35	0	0.00	42.20	2	4,333	0.05%
2023/12/28	2	43.95	0	0.00	43.55	2	4,277	0.05%
2023/12/21	2	44.40	0	0.00	44.05	2	4,051	0.05%
2023/12/13	0	0.00	9	47.15	46.45	-9	3,474	-0.26%
2023/12/12	0	0.00	6	45.58	47.60	-6	3,179	-0.19%
2023/12/08	0	0.00	1	44.75	44.50	-1	2,993	-0.03%
2023/12/07	3	43.95	0	0.00	43.80	3	3,090	0.10%
2023/12/05	4	44.60	0	0.00	44.45	4	3,194	0.13%
2023/12/04	0	0.00	1	45.70	45.00	-1	3,281	-0.03%
2023/11/29	0	0.00	8	44.91	45.20	-8	3,346	-0.24%
2023/11/27	2	43.85	0	0.00	43.85	2	3,299	0.06%
2023/11/21	1	44.05	0	0.00	43.60	1	3,334	0.03%
2023/11/16	0	0.00	4	43.50	43.80	-4	3,373	-0.12%
2023/11/14	2	42.78	0	0.00	42.65	2	3,404	0.06%
2023/11/09	2	42.35	0	0.00	42.40	2	3,456	0.06%
2023/11/06	0	0.00	1	43.80	43.50	-1	3,448	-0.03%
2023/11/01	2	44.00	0	0.00	44.60	2	3,501	0.06%
2023/10/23	0	0.00	6	46.20	46.00	-6	3,507	-0.17%
2023/10/16	0	0.00	1	46.65	46.35	-1	3,738	-0.03%
2023/10/04	0	0.00	1	44.65	44.95	-1	4,411	-0.02%
2023/09/27	0	0.00	1	44.00	44.00	-1	4,641	-0.02%
2023/09/15	0	0.00	1	46.90	46.50	-1	4,802	-0.02%
2023/09/13	0	0.00	2	45.95	45.90	-2	4,749	-0.04%
2023/09/12	0	0.00	2	45.95	45.65	-2	4,776	-0.04%
2023/09/08	0	0.00	2	45.00	44.85	-2	5,009	-0.04%
2023/09/07	1	45.15	0	0.00	44.85	1	4,970	0.02%
2023/09/06	0	0.00	3	44.68	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	7	43.79	43.55	-7	4,848	-0.14%
2023/08/14	2	39.55	1	39.50	39.25	1	4,827	0.02%
2023/08/09	2	40.50	0	0.00	40.45	2	4,724	0.04%
2023/07/31	2	42.95	0	0.00	42.50	2	4,534	0.04%
2023/07/25	90	43.30	0	0.00	43.55	90	4,430	2.03%
2023/07/21	2	44.60	1	44.40	44.40	1	4,421	0.02%
2023/07/20	1	45.65	0	0.00	45.60	1	4,426	0.02%
2023/07/18	1	48.55	2	48.70	48.60	-1	4,399	-0.02%
2023/07/13	1	48.15	0	0.00	47.35	1	4,166	0.02%
2023/07/12	0	0.00	11.1	48.58	48.10	-11.1	4,123	-0.27%
2023/07/10	10	47.60	2	47.35	47.30	8	3,981	0.20%
2023/07/07	0	46.80	1	46.70	46.70	-1	3,963	-0.03%
2023/07/06	0	0.00	0.1	47.65	47.75	-0.1	3,922	0.00%
2023/06/29	1	46.75	0	0.00	46.95	1	3,842	0.03%
2023/06/28	2	47.18	2	47.50	47.20	0	3,834	0.00%
2023/06/27	0	0.00	7	46.95	46.60	-7	3,836	-0.18%
2023/06/26	0.1	46.30	2	46.35	46.15	-1.9	3,751	-0.05%
2023/06/19	0	0.00	2	46.30	46.25	-2	4,117	-0.05%
2023/06/16	0	0.00	2	46.50	46.65	-2	4,269	-0.05%
2023/06/15	10	45.98	32	46.41	46.40	-22	4,270	-0.52%
2023/06/14	22	46.34	14	46.00	46.30	8	4,244	0.19%
2023/06/12	0	0.00	7.1	43.75	43.85	-7.1	4,195	-0.17%
2023/06/09	2	43.78	0	0.00	43.90	2	4,224	0.05%
2023/06/08	6	44.40	1	44.45	44.05	5	4,254	0.12%
2023/06/06	2	44.85	20	44.70	45.20	-18	4,371	-0.41%
2023/06/05	0	0.00	2	45.35	45.40	-2	4,430	-0.05%
2023/06/01	2	44.60	0	0.00	44.65	2	4,454	0.04%
2023/05/31	1	44.75	0	0.00	44.95	1	4,466	0.02%
2023/05/30	1	44.55	0	0.00	44.95	1	4,461	0.02%
2023/05/26	7	44.13	0	0.00	44.05	7	4,455	0.16%
2023/05/23	0	0.00	3	44.25	44.10	-3	4,510	-0.07%
2023/05/22	0	0.00	4	43.70	43.70	-4	4,504	-0.09%
2023/05/19	0	0.00	3	43.50	43.20	-3	4,523	-0.07%
2023/05/18	10	43.40	1.9	43.50	43.50	8.1	4,597	0.18%
2023/05/17	1	43.00	0	0.00	43.00	1	4,643	0.02%
2023/05/16	3	42.82	0	0.00	42.80	3	4,638	0.06%
2023/05/12	4	42.25	0	0.00	42.40	4	4,730	0.08%
2023/05/02	0	0.00	0	44.10	44.00	0	5,268	0.00%
2023/04/27	5	42.45	1	43.15	43.20	4	5,360	0.07%
2023/04/26	6	42.28	0	0.00	42.50	6	5,334	0.11%
2023/04/24	2	43.65	0	0.00	43.55	2	5,314	0.04%
2023/04/19	2	46.25	17	45.49	45.25	-15	5,337	-0.28%
2023/04/17	0	0.00	2	46.28	46.15	-2	5,238	-0.04%
2023/04/14	2	46.75	0	0.00	46.70	2	5,182	0.04%
2023/04/13	2	47.10	0	0.00	46.85	2	5,147	0.04%
2023/04/12	0	0.00	3	48.23	48.35	-3	5,035	-0.06%
2023/04/11	0	0.00	1	48.30	48.30	-1	4,993	-0.02%
2023/04/10	1	48.65	0	0.00	48.65	1	4,980	0.02%
2023/03/31	1	48.70	0	0.00	48.50	1	4,867	0.02%
2023/03/30	18	48.73	0	0.00	48.65	18	4,837	0.37%
2023/03/27	1	48.70	0	0.00	48.90	1	4,706	0.02%
2023/03/24	0	0.00	2	49.40	49.35	-2	4,633	-0.04%
2023/03/22	1	48.70	2	48.90	48.90	-1	4,355	-0.02%
2023/03/17	0	0.00	1	46.75	46.20	-1	3,945	-0.03%
2023/03/16	1	46.45	0	0.00	46.45	1	3,860	0.03%
2023/03/13	0	0.00	2	44.55	44.75	-2	3,733	-0.05%
2023/02/24	0	0.00	1	44.75	44.90	-1	3,889	-0.03%
2023/02/22	1	44.85	2	45.08	45.15	-1	3,948	-0.03%
2023/02/21	0	0.00	8	45.95	45.85	-8	3,949	-0.20%
2023/02/16	2	46.45	2	46.45	46.45	0	4,165	0.00%
2023/02/13	0	0.00	3	45.28	45.15	-3	4,433	-0.07%
2023/02/10	0	0.00	1	46.00	45.70	-1	4,528	-0.02%
2023/02/09	1	46.60	0	0.00	46.65	1	4,594	0.02%
2023/02/08	2	46.35	1	46.45	46.15	1	4,578	0.02%
2023/02/07	1	46.05	0	0.00	46.20	1	4,562	0.02%
2023/02/01	8	45.70	0	0.00	45.50	8	4,585	0.17%
2023/01/30	0	0.00	11	44.17	44.50	-11	4,570	-0.24%
2023/01/16	5	42.03	0	0.00	42.20	5	4,562	0.11%
2023/01/12	0	0.00	2	42.90	42.55	-2	4,600	-0.04%
2023/01/11	1	43.50	7	43.48	43.40	-6	4,613	-0.13%
2023/01/10	0	0.00	2	43.70	43.90	-2	4,666	-0.04%
2023/01/09	5	43.05	3	43.47	44.25	2	4,683	0.04%
2023/01/06	10	42.55	5	42.35	42.50	5	4,652	0.11%
2022/12/19	0	0.00	10	43.81	43.40	-10	6,280	-0.16%
2022/12/13	1	44.25	0	0.00	43.85	1	6,483	0.02%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/08	1	44.65	0	0.00	44.85	1	6,563	0.02%
2022/12/06	11	46.13	0	0.00	46.00	11	6,609	0.17%
2022/12/05	4	47.65	0	0.00	47.70	4	6,613	0.06%
2022/12/02	1	47.65	0	0.00	47.60	1	6,622	0.02%
2022/12/01	0	0.00	4	47.35	47.70	-4	6,644	-0.06%
2022/11/28	0	0.00	2	45.80	45.55	-2	6,740	-0.03%
2022/11/21	2	46.00	1	46.20	45.85	1	7,128	0.01%
2022/11/18	1	45.90	0	0.00	45.65	1	7,432	0.01%
2022/11/17	2	45.90	2	46.00	46.20	0	7,423	0.00%
2022/11/15	1	45.80	2	45.63	46.00	-1	7,430	-0.01%
2022/11/14	0	0.00	1	44.85	45.00	-1	7,468	-0.01%
2022/11/11	0	0.00	3	45.45	44.75	-3	7,530	-0.04%
2022/11/08	0	0.00	2	43.03	42.25	-2	7,570	-0.03%
2022/11/07	2	42.18	4.1	42.26	42.35	-2.1	7,805	-0.03%
2022/11/04	2	42.00	18	41.70	42.20	-16	8,032	-0.20%
2022/11/02	0.1	40.60	0	0.00	41.00	0.1	8,098	0.00%
2022/10/27	0	0.00	5	38.60	39.95	-5	8,121	-0.06%
2022/10/26	6	37.79	0	0.00	37.60	6	8,063	0.07%
2022/10/25	3	38.42	0	0.00	38.30	3	8,072	0.04%
2022/10/24	1	38.85	0	0.00	38.95	1	8,111	0.01%
2022/10/19	1	39.05	2	39.98	39.00	-1	8,105	-0.01%
2022/10/18	0	0.00	4	39.70	39.55	-4	8,090	-0.05%
2022/10/17	1	37.70	0	0.00	39.80	1	8,162	0.01%
2022/10/14	3	38.85	1	38.90	38.95	2	8,231	0.02%
2022/10/13	1	38.25	0	0.00	36.40	1	8,282	0.01%
2022/10/12	2	38.65	0	0.00	38.70	2	8,242	0.02%
2022/10/11	4	38.75	0	0.00	38.40	4	8,291	0.05%
2022/10/06	10	40.80	10	41.10	41.10	0	8,352	0.00%
2022/10/05	10	41.55	3	41.58	40.80	7	8,345	0.08%
2022/10/04	1	39.90	0	0.00	39.90	1	8,311	0.01%
2022/09/30	2	38.40	1	37.70	39.45	1	8,407	0.01%
2022/09/27	3	39.23	4	39.66	40.30	-1	8,331	-0.01%
2022/09/23	0	0.00	1	44.60	44.60	-1	7,976	-0.01%
2022/09/22	1	44.55	2	45.38	45.80	-1	7,992	-0.01%
2022/09/21	3	45.73	0	0.00	45.35	3	7,978	0.04%
2022/09/15	1	48.85	1	49.40	48.25	0	8,114	0.00%
2022/09/14	1	47.00	12	47.66	48.80	-11	8,186	-0.13%
2022/09/08	1	48.00	1	47.70	48.00	0	8,404	0.00%
2022/09/07	2	46.60	0	0.00	46.50	2	8,480	0.02%
2022/09/05	1	48.50	1	50.10	48.50	0	8,483	0.00%
2022/09/02	0	0.00	1	51.50	51.00	-1	8,479	-0.01%
2022/09/01	3	50.97	2	51.05	51.10	1	8,484	0.01%
2022/08/31	8	51.90	5	51.70	52.20	3	8,464	0.04%
2022/08/30	1	51.80	0	0.00	52.00	1	8,477	0.01%
2022/08/29	5	50.80	1	50.50	50.70	4	8,441	0.05%
2022/08/26	12	53.20	1	53.30	52.70	11	8,393	0.13%
2022/08/25	0	0.00	16	52.58	53.60	-16	8,176	-0.20%
2022/08/24	5	50.40	0	0.00	50.30	5	7,970	0.06%
2022/08/22	5	50.90	0	0.00	50.80	5	8,484	0.06%
2022/08/19	1	52.10	11	52.10	51.60	-10	8,626	-0.12%
2022/08/18	1	50.60	4	51.05	51.50	-3	8,886	-0.03%
2022/08/17	11	51.03	0	0.00	50.90	11	8,984	0.12%
2022/08/16	1	50.60	5	51.44	51.00	-4	9,064	-0.04%
2022/08/15	2	50.15	2	50.25	50.20	0	8,954	0.00%
2022/08/12	4	50.38	1	50.10	50.30	3	8,964	0.03%
2022/08/11	20	49.59	24	49.38	49.60	-4	8,792	-0.05%
2022/08/10	0	0.00	5	47.42	47.60	-5	8,698	-0.06%
2022/08/09	2	46.55	3	46.95	47.10	-1	8,845	-0.01%
2022/08/08	1	45.95	1	45.95	45.95	0	9,344	0.00%
2022/08/05	4	45.86	2	46.10	46.50	2	9,800	0.02%
2022/08/04	2	44.15	1	45.10	45.30	1	9,801	0.01%
2022/08/02	1	46.35	0	0.00	45.45	1	10,187	0.01%
2022/08/01	1	47.15	1	47.55	47.15	0	10,426	0.00%
2022/07/26	2	46.55	0	0.00	45.90	2	10,981	0.02%
2022/07/22	2	48.18	0	0.00	48.10	2	11,136	0.02%
2022/07/21	1	48.70	3	48.43	48.95	-2	11,207	-0.02%
2022/07/20	1	48.00	1	47.55	47.25	0	11,225	0.00%
2022/07/19	1	46.55	0	0.00	46.55	1	11,345	0.01%
2022/07/18	1	48.00	1	48.20	48.20	0	11,402	0.00%
2022/07/15	3	47.03	2	47.25	47.55	1	11,364	0.01%
2022/07/14	1	44.35	2	44.85	46.15	-1	11,335	-0.01%
2022/07/13	2	44.80	2	44.80	44.80	0	11,443	0.00%
2022/07/12	1	45.25	1	43.95	44.00	0	11,600	0.00%
2022/07/11	3	47.27	2	48.00	47.30	1	11,749	0.01%
2022/07/08	1	45.75	1	46.00	46.40	0	11,789	0.00%
2022/07/07	1	44.15	1	44.85	44.90	0	11,800	0.00%
2022/07/06	2	45.50	0	0.00	43.30	2	12,100	0.02%
2022/07/01	1	46.00	2	45.20	45.05	-1	12,365	-0.01%
2022/06/30	3	49.50	0	0.00	48.05	3	12,273	0.02%
2022/06/29	2	50.50	0	0.00	50.50	2	12,324	0.02%
2022/06/27	1	52.40	6	52.13	52.40	-5	12,592	-0.04%
2022/06/23	0	0.00	1	49.80	49.95	-1	13,229	-0.01%
2022/06/22	1	50.80	0	0.00	50.20	1	14,000	0.01%
2022/06/21	3	51.00	4	51.30	52.40	-1	14,530	-0.01%
2022/06/20	1	50.60	0	0.00	50.20	1	14,839	0.01%
2022/06/17	3	52.90	0	0.00	52.60	3	14,885	0.02%
2022/06/16	2	55.20	0	0.00	54.60	2	14,888	0.01%
2022/06/15	2	57.50	0	0.00	57.00	2	14,993	0.01%
2022/06/14	1	57.80	0	0.00	58.40	1	15,309	0.01%
2022/06/13	1	58.00	0	0.00	57.70	1	15,378	0.01%
2022/06/10	2	60.40	0	0.00	60.50	2	15,371	0.01%
2022/06/09	1	61.30	0	0.00	61.00	1	15,626	0.01%
2022/06/08	2	61.30	0	0.00	60.80	2	15,664	0.01%
2022/06/07	2	60.90	0	0.00	61.30	2	15,905	0.01%
2022/06/01	2	61.70	1	61.30	61.60	1	16,483	0.01%
2022/05/31	1	62.20	2	62.50	62.30	-1	16,488	-0.01%
2022/05/30	12	62.68	6	62.33	62.00	6	16,441	0.04%
2022/05/27	3	61.10	2	61.50	60.70	1	16,268	0.01%
2022/05/26	1	60.70	0	0.00	60.00	1	16,175	0.01%
2022/05/20	1	59.10	0	0.00	59.60	1	15,830	0.01%
2022/05/19	0	0.00	1	59.40	59.60	-1	15,801	-0.01%
2022/05/18	1	59.20	0	0.00	59.30	1	15,781	0.01%
2022/05/16	2	61.80	3	58.87	58.60	-1	15,715	-0.01%
2022/05/13	1	58.40	3	59.60	59.70	-2	15,340	-0.01%
2022/05/11	1	56.90	0	0.00	56.90	1	15,825	0.01%
2022/05/10	1	55.40	5	56.00	58.00	-4	16,239	-0.02%
2022/05/09	15	56.56	20	57.03	56.60	-5	16,322	-0.03%
2022/05/06	5	55.46	1	55.20	55.50	4	16,342	0.02%
2022/05/05	3	57.17	3	57.83	57.80	0	16,717	0.00%
2022/05/04	4	55.88	2	55.70	55.60	2	16,714	0.01%
2022/05/03	0	0.00	1	55.00	55.50	-1	16,822	-0.01%
2022/04/29	1	54.70	2	54.60	54.30	-1	17,101	-0.01%
2022/04/28	1	53.80	1	54.10	54.70	0	17,318	0.00%
2022/04/26	7.4	55.70	0	0.00	54.70	7.4	17,287	0.04%
2022/04/25	1.1	54.65	2	54.90	54.20	-0.9	17,357	-0.01%
2022/04/22	1.1	58.43	0	0.00	57.90	1.1	17,523	0.01%
2022/04/21	0	0.00	1	60.00	59.90	-1	17,766	-0.01%
2022/04/19	7	60.53	6	59.97	59.30	1	18,412	0.01%
2022/04/18	7	59.39	0	0.00	59.00	7	18,403	0.04%
2022/04/14	5.4	60.92	0	0.00	60.80	5.4	18,655	0.03%
2022/04/13	5	62.08	0	0.00	62.40	5	18,634	0.03%
2022/04/12	2	60.90	3	61.60	60.90	-1	18,821	-0.01%
2022/04/11	0	0.00	2	68.10	62.60	-2	18,728	-0.01%
2022/04/07	5	69.10	0	0.00	68.00	5	18,970	0.03%
2022/04/01	2	67.80	1	67.70	69.00	1	19,662	0.01%
2022/03/31	1	69.30	2	69.10	68.90	-1	19,841	-0.01%
2022/03/25	5	72.08	2	73.05	71.10	3	20,092	0.01%
2022/03/24	3	76.53	2	75.70	76.30	1	19,374	0.01%
2022/03/23	4	78.50	5	78.92	79.00	-1	19,064	-0.01%
2022/03/22	11	76.73	10	77.10	77.20	1	19,631	0.01%
2022/03/21	1	76.40	4	76.08	75.80	-3	19,753	-0.02%
2022/03/18	2	74.40	2	75.15	75.30	0	20,122	0.00%
2022/03/17	1	73.70	5	73.74	74.90	-4	20,327	-0.02%
2022/03/16	1	71.60	1	70.60	70.40	0	20,662	0.00%
2022/03/15	1	71.50	7	70.69	70.20	-6	21,408	-0.03%
2022/03/14	2	72.70	1	73.40	72.50	1	23,269	0.00%
2022/03/11	1	70.10	0	0.00	71.40	1	23,531	0.00%
2022/03/10	3	72.53	0	0.00	71.70	3	24,096	0.01%
2022/03/09	0	0.00	3	69.03	68.60	-3	24,579	-0.01%
2022/03/08	5	69.82	0	0.00	68.10	5	25,744	0.02%
2022/03/07	1	72.00	0	0.00	72.00	1	27,870	0.00%
2022/03/03	0	0.00	2	78.10	77.40	-2	32,162	-0.01%
2022/02/25	1	72.10	0	0.00	72.40	1	37,159	0.00%
2022/02/24	2	72.00	0	0.00	71.50	2	37,706	0.01%
2022/02/23	2	75.20	1	75.30	75.80	1	38,556	0.00%
2022/02/22	2	75.10	0	0.00	74.90	2	38,753	0.01%
2022/02/21	0	0.00	5	77.80	77.30	-5	38,827	-0.01%
2022/02/17	1	77.50	3	77.23	77.00	-2	39,815	-0.01%
2022/02/15	4	78.23	0	0.00	77.80	4	40,095	0.01%
2022/02/14	0	0.00	2	78.60	77.80	-2	40,215	0.00%
2022/02/11	6	80.35	7	80.11	79.70	-1	40,771	0.00%
2022/02/10	1	76.80	3	77.23	78.10	-2	40,750	0.00%
2022/02/09	1	75.10	6	74.93	74.70	-5	40,664	-0.01%
2022/02/08	7	73.53	0	0.00	73.00	7	41,039	0.02%
2022/02/07	1	72.00	1	71.90	73.40	0	40,868	0.00%
2022/01/26	3	76.47	1	76.10	76.80	2	40,695	0.00%
2022/01/25	0	0.00	5	76.70	75.40	-5	41,051	-0.01%
2022/01/24	1	73.30	1	74.50	75.30	0	41,508	0.00%
2022/01/21	5	73.96	6	74.43	73.10	-1	41,929	0.00%
2022/01/20	5	76.30	0	0.00	77.60	5	41,885	0.01%
2022/01/17	7	78.86	1	79.30	79.30	6	41,950	0.01%
2022/01/14	1	76.70	0	0.00	78.10	1	42,033	0.00%
2022/01/12	1	81.40	0	0.00	78.20	1	42,420	0.00%
2022/01/10	0	0.00	9	80.06	80.00	-9	42,243	-0.02%
2022/01/07	0	0.00	5	79.70	78.50	-5	42,337	-0.01%
2022/01/06	8	82.85	0	0.00	82.90	8	41,989	0.02%
2022/01/05	2	82.50	0	0.00	82.50	2	42,144	0.00%
2022/01/03	11	86.50	20	86.25	84.80	-9	42,114	-0.02%
2021/12/29	2	85.30	1	85.00	85.00	1	42,044	0.00%
2021/12/28	3	84.70	1	84.30	84.20	2	41,934	0.00%
2021/12/24	1	84.20	0	0.00	82.50	1	41,692	0.00%
2021/12/23	1	84.50	0	0.00	83.20	1	41,679	0.00%
2021/12/22	1	81.00	0	0.00	81.00	1	41,410	0.00%
2021/12/20	1	83.00	0	0.00	82.20	1	41,361	0.00%
2021/12/17	2	82.70	0	0.00	82.40	2	41,536	0.00%
2021/12/16	3	84.47	9	85.22	84.50	-6	41,773	-0.01%
2021/12/15	1	82.00	0	0.00	81.80	1	41,044	0.00%
2021/12/14	1	81.30	3	80.60	81.60	-2	41,013	0.00%
2021/12/13	3	83.43	0	0.00	82.80	3	40,747	0.01%
2021/12/10	13	85.45	1	83.60	84.90	12	40,474	0.03%
2021/12/09	5	87.20	1	85.10	84.60	4	39,901	0.01%
2021/12/08	6	86.93	8	89.01	88.40	-2	39,235	-0.01%
2021/12/07	2	82.80	3	84.00	84.30	-1	37,600	0.00%
2021/12/06	5	84.80	0	0.00	83.30	5	37,365	0.01%
2021/12/03	1	85.90	0	0.00	86.50	1	37,287	0.00%
2021/12/02	27	86.68	27	85.61	85.40	0	37,252	0.00%
2021/12/01	16	85.35	19	85.94	86.70	-3	36,316	-0.01%
2021/11/30	12	85.46	7	84.01	81.80	5	34,565	0.01%
2021/11/29	2	80.45	11	80.98	84.90	-9	32,731	-0.03%
2021/11/26	4	77.30	12	77.09	77.20	-8	31,324	-0.03%
2021/11/25	11	77.15	0	0.00	79.70	11	30,253	0.04%
2021/11/24	4	76.10	15	76.20	76.40	-11	28,302	-0.04%
2021/11/23	4	70.23	1	69.30	69.50	3	27,223	0.01%
2021/11/22	0	0.00	10	70.67	71.20	-10	27,501	-0.04%
2021/11/19	21	68.16	20	68.00	67.30	1	27,702	0.00%
2021/11/17	0	0.00	1	69.40	68.90	-1	27,904	0.00%
2021/11/16	2	70.30	5	70.30	68.20	-3	27,849	-0.01%
2021/11/15	4	67.48	3	67.57	67.40	1	27,355	0.00%
2021/11/11	0	0.00	4	68.95	68.60	-4	27,191	-0.01%
2021/11/10	4	69.85	3.1	69.56	69.60	0.9	27,049	0.00%
2021/11/09	4	68.58	6	69.27	68.30	-2	26,377	-0.01%
2021/11/08	6	67.80	6	66.85	66.60	0	25,834	0.00%
2021/11/05	1	66.60	0	0.00	66.30	1	25,599	0.00%
2021/11/03	0	0.00	1	64.30	64.10	-1	25,388	0.00%
2021/11/02	1	67.50	0	0.00	65.50	1	25,396	0.00%
2021/11/01	3	67.80	5	67.30	68.00	-2	25,138	-0.01%
2021/10/29	4	64.38	4	64.15	64.20	0	24,825	0.00%
2021/10/28	6	62.38	2	62.35	61.60	4	24,286	0.02%
2021/10/27	1	62.10	0	0.00	62.10	1	24,335	0.00%
2021/10/26	2	62.10	3	61.73	61.20	-1	24,811	0.00%
2021/10/25	2	61.15	2	61.50	61.60	0	25,087	0.00%
2021/10/21	1	61.20	9	61.46	60.50	-8	26,940	-0.03%
2021/10/20	1	58.80	1	58.10	58.30	0	27,151	0.00%
2021/10/19	12	57.50	12	57.00	57.10	0	27,572	0.00%
2021/10/18	27	58.55	2	56.60	56.80	25	28,329	0.09%
2021/10/15	2	58.00	3	58.03	58.80	-1	28,865	0.00%
2021/10/14	0	0.00	4	55.08	55.10	-4	29,007	-0.01%
2021/10/13	4	56.80	0	0.00	54.90	4	29,386	0.01%
2021/10/12	7	58.74	26	57.70	57.70	-19	29,393	-0.06%
2021/10/08	0	0.00	1	61.00	61.30	-1	29,452	0.00%
2021/10/07	2	61.70	2	62.10	62.10	0	29,875	0.00%
2021/10/05	3	58.40	1	59.10	60.40	2	32,249	0.01%
2021/10/04	2	59.75	3	61.50	58.20	-1	32,428	0.00%
2021/10/01	6	61.15	2	61.60	60.50	4	33,205	0.01%
2021/09/30	3	63.60	4	63.28	63.60	-1	34,625	0.00%
2021/09/29	3	64.53	0	0.00	63.20	3	34,630	0.01%
2021/09/28	1	67.10	0	0.00	67.10	1	34,636	0.00%
2021/09/27	2	68.20	1	69.00	68.10	1	34,805	0.00%
2021/09/24	2	69.90	1	70.00	69.00	1	35,209	0.00%
2021/09/23	1	71.10	2	69.70	69.60	-1	35,387	0.00%
2021/09/22	5	69.00	0	0.00	69.30	5	35,842	0.01%
2021/09/16	0	0.00	2	69.00	69.00	-2	36,748	-0.01%
2021/09/15	0	0.00	2	67.30	67.10	-2	37,667	-0.01%
2021/09/10	2	67.60	3	67.57	69.30	-1	41,229	0.00%
2021/09/09	2	67.00	0	0.00	67.00	2	43,160	0.00%
2021/09/08	0	0.00	3	65.17	65.00	-3	43,523	-0.01%
2021/09/07	2	68.55	2	71.45	68.60	0	43,238	0.00%
2021/09/06	3	71.03	0	0.00	70.60	3	42,950	0.01%
2021/09/02	6	71.17	8.1	71.68	68.80	-2.1	43,072	0.00%
2021/09/01	3	70.03	1	70.40	70.70	2	42,978	0.00%
2021/08/31	1	70.40	1	69.90	70.40	0	43,744	0.00%
2021/08/30	3	69.93	0	0.00	69.60	3	43,580	0.01%
2021/08/27	4	68.88	1	70.20	68.70	3	43,718	0.01%
2021/08/26	1	69.40	9	69.76	70.20	-8	43,464	-0.02%
2021/08/25	4	68.45	12	69.27	68.70	-8	42,798	-0.02%
2021/08/24	0	0.00	3	65.17	64.60	-3	41,825	-0.01%
2021/08/23	5	63.70	9	64.73	64.90	-4	41,991	-0.01%
2021/08/20	5	62.06	4	62.25	62.00	1	42,002	0.00%
2021/08/19	5	61.26	7	61.20	60.00	-2	42,029	0.00%
2021/08/18	9	60.36	0	0.00	60.30	9	42,809	0.02%
2021/08/17	1	57.90	2	59.55	56.00	-1	42,930	0.00%
2021/08/13	2	60.10	1	61.40	59.80	1	42,736	0.00%
2021/08/12	5	62.44	3	62.90	63.00	2	42,761	0.00%
2021/08/11	3	61.70	2	63.90	63.00	1	42,854	0.00%
2021/08/10	2	64.25	0	0.00	62.70	2	42,903	0.00%
2021/08/09	7	66.80	0	0.00	65.50	7	43,104	0.02%
2021/08/06	3	69.70	0	0.00	69.30	3	43,250	0.01%
2021/08/05	5	71.00	5	70.70	71.60	0	43,441	0.00%
2021/08/04	2	70.05	6	71.57	69.70	-4	43,842	-0.01%
2021/08/03	2	69.25	3	69.47	69.00	-1	43,935	0.00%
2021/08/02	4	68.83	5	69.60	68.70	-1	44,212	0.00%
2021/07/30	3	70.37	4	71.25	69.80	-1	44,358	0.00%
2021/07/29	1	68.30	4	70.45	71.80	-3	44,148	-0.01%
2021/07/28	6	67.83	3	68.07	67.60	3	44,340	0.01%
2021/07/27	30.1	73.78	109	72.71	71.70	-78.9	44,608	-0.18%	大賣/
2021/07/26	15	69.57	23	71.05	71.20	-8	43,726	-0.02%
2021/07/23	16	69.23	14	69.11	67.90	2	43,313	0.00%
2021/07/22	60	69.26	55	69.46	69.30	5	43,250	0.01%
2021/07/21	90	67.30	2	67.80	66.40	88	43,084	0.20%
2021/07/20	2	66.55	0	0.00	65.10	2	44,059	0.00%
2021/07/19	0	0.00	2	67.55	67.10	-2	45,994	0.00%
2021/07/16	3	65.60	3	66.10	65.10	0	47,289	0.00%
2021/07/15	3	65.23	0	0.00	65.50	3	50,274	0.01%
2021/07/14	4	67.40	4	67.53	66.50	0	51,027	0.00%
2021/07/13	4	69.98	56	69.19	67.10	-52	50,995	-0.10%
2021/07/12	75	67.19	40.1	66.45	67.70	34.9	49,305	0.07%
2021/07/09	1	64.30	2	64.50	63.90	-1	48,631	0.00%
2021/07/08	26	64.63	6	65.58	64.20	20	49,415	0.04%
2021/07/07	2	64.50	35	64.64	65.70	-33	49,823	-0.07%
2021/07/06	10	60.70	0	0.00	60.70	10	49,067	0.02%
2021/07/05	4	62.20	4	62.25	62.00	0	50,883	0.00%
2021/07/02	2	60.65	2	60.55	61.30	0	51,926	0.00%
2021/07/01	2	58.00	11	58.79	58.80	-9	52,148	-0.02%
2021/06/30	5	62.32	4	61.30	61.10	1	51,772	0.00%
2021/06/29	41	62.10	21	63.10	62.00	20	51,477	0.04%
2021/06/28	10	61.20	5	61.50	61.00	5	50,641	0.01%
2021/06/25	16	62.63	11	60.87	60.90	5	50,287	0.01%
2021/06/24	9	63.88	11	62.99	62.80	-2	49,465	0.00%
2021/06/23	3	63.43	13	62.17	64.50	-10	48,366	-0.02%
2021/06/22	21	61.16	23	59.84	59.60	-2	46,598	0.00%
2021/06/21	3	59.03	0	0.00	59.20	3	45,198	0.01%
2021/06/18	1	58.90	6	59.63	58.00	-5	44,400	-0.01%
2021/06/17	3	55.00	8	54.41	56.50	-5	42,212	-0.01%
2021/06/16	7	53.20	0	0.00	53.20	7	41,615	0.02%
2021/06/15	1	53.90	2	54.90	54.50	-1	41,494	0.00%
2021/06/11	0	0.00	5	54.08	53.70	-5	41,405	-0.01%
2021/06/10	4	55.45	77	55.65	55.10	-73	41,386	-0.18%
2021/06/09	82	54.71	80	55.04	54.50	2	40,538	0.00%
2021/06/08	48	53.92	41	54.93	53.40	7	39,603	0.02%
2021/06/07	1	52.30	4	52.00	52.30	-3	38,610	-0.01%
2021/06/04	3	52.43	1	52.00	51.50	2	38,533	0.01%
2021/06/03	55	52.73	0	0.00	52.70	55	38,248	0.14%
2021/06/02	3	50.80	2	51.50	50.70	1	37,984	0.00%
2021/06/01	1	52.20	11	51.47	51.60	-10	37,889	-0.03%
2021/05/27	7	50.26	3	50.77	50.00	4	37,595	0.01%
2021/05/26	3	50.20	0	0.00	49.65	3	38,069	0.01%
2021/05/21	5	43.90	0	0.00	44.10	5	37,958	0.01%
2021/05/18	0	0.00	2	44.78	45.15	-2	38,251	-0.01%
2021/05/17	1	41.60	0	0.00	41.35	1	38,136	0.00%
2021/05/14	1	47.05	1	45.85	44.45	0	37,652	0.00%
2021/05/13	2	45.08	2	45.23	46.10	0	37,223	0.00%
2021/05/11	1	49.40	1	49.70	48.10	0	35,969	0.00%
2021/05/10	13	52.39	2	53.45	51.50	11	35,516	0.03%
2021/05/07	0	0.00	10	53.10	54.70	-10	35,156	-0.03%
2021/05/05	10	51.80	1	52.70	51.80	9	34,990	0.03%
2021/05/04	12	54.45	2	51.20	55.20	10	34,372	0.03%
2021/05/03	1	57.60	0	0.00	54.90	1	33,362	0.00%
2021/04/29	1	57.20	17	58.09	58.00	-16	32,885	-0.05%
2021/04/28	15	57.05	1	57.70	56.90	14	32,626	0.04%
2021/04/27	7	57.06	2	56.75	56.10	5	32,409	0.02%
2021/04/26	10	59.75	15	59.71	58.80	-5	31,778	-0.02%
2021/04/23	12	56.52	11	57.45	58.30	1	30,344	0.00%
2021/04/22	22	57.16	5	56.60	53.00	17	29,151	0.06%
2021/04/21	12	56.38	152	57.91	56.40	-140	27,746	-0.50%	大賣/鉅額交易
2021/04/20	1	49.80	32	50.56	52.90	-31	24,892	-0.12%
2021/04/19	9	47.98	1	47.10	48.15	8	23,884	0.03%
2021/04/16	1	46.40	0	0.00	46.15	1	23,470	0.00%
2021/04/15	3	46.08	3	46.15	46.50	0	23,342	0.00%
2021/04/14	11	48.03	4	46.94	46.55	7	23,124	0.03%
2021/04/13	51	50.43	21	49.88	48.20	30	22,165	0.14%
2021/04/12	1	49.45	42	49.85	48.60	-41	20,842	-0.20%
2021/04/09	7	49.68	7	48.96	48.55	0	20,153	0.00%
2021/04/08	3	46.33	25	47.13	48.00	-22	18,280	-0.12%
2021/04/07	2	43.28	2	43.60	43.65	0	17,193	0.00%
2021/04/06	4	42.15	2	42.10	42.45	2	17,560	0.01%
2021/04/01	1	41.80	1	41.70	41.75	0	17,712	0.00%
2021/03/31	1	42.20	4	42.05	42.20	-3	17,669	-0.02%
2021/03/30	3	41.28	1	41.45	41.25	2	17,764	0.01%
2021/03/29	1	41.40	2	41.58	41.60	-1	18,033	-0.01%
2021/03/26	2	40.98	0	0.00	41.15	2	18,784	0.01%
2021/03/25	1	41.05	0	0.00	41.05	1	18,873	0.01%
2021/03/23	1	41.15	0	0.00	41.15	1	19,321	0.01%
2021/03/18	4	42.86	1	42.70	42.20	3	20,037	0.01%
2021/03/17	5	43.60	4	43.21	43.00	1	20,750	0.00%
2021/03/16	0	0.00	3	42.58	43.30	-3	21,165	-0.01%
2021/03/15	0	0.00	31	41.41	41.55	-31	23,087	-0.13%
2021/03/12	6	41.05	0	0.00	41.25	6	24,180	0.02%
2021/03/11	25	41.10	3	40.90	41.15	22	25,079	0.09%
2021/03/10	5	40.58	1	40.45	40.30	4	27,227	0.01%
2021/03/09	1	40.50	0	0.00	40.80	1	28,202	0.00%
2021/03/08	1	41.85	2	42.00	41.60	-1	28,620	0.00%
2021/03/05	1	41.40	0	0.00	40.85	1	29,173	0.00%
2021/03/04	1	41.90	0	0.00	42.00	1	29,757	0.00%
2021/03/03	1	42.35	0	0.00	42.45	1	29,771	0.00%
2021/03/02	1	45.10	15	45.02	43.20	-14	29,757	-0.05%
2021/02/26	6	45.42	1	46.45	44.80	5	29,441	0.02%
2021/02/25	1	46.25	5	44.53	46.50	-4	28,947	-0.01%
2021/02/24	1	44.00	0	0.00	42.90	1	28,334	0.00%
2021/02/23	0	0.00	1	43.80	43.40	-1	28,170	0.00%
2021/02/22	1	43.60	12	43.12	43.50	-11	27,996	-0.04%
2021/02/18	23	42.14	7	42.16	42.45	16	27,405	0.06%
2021/02/17	14	40.87	5	40.72	40.90	9	27,170	0.03%
2021/02/05	3	38.83	0	0.00	38.65	3	26,937	0.01%
2021/02/04	1	38.95	0	0.00	38.95	1	26,891	0.00%
2021/02/02	0	0.00	3	39.77	39.70	-3	26,830	-0.01%
2021/02/01	2	39.20	2	39.00	39.00	0	26,794	0.00%
2021/01/29	2	40.05	18	40.62	40.00	-16	26,700	-0.06%
2021/01/28	3	40.85	0	0.00	41.00	3	26,567	0.01%
2021/01/27	20	41.80	5	41.30	41.45	15	26,466	0.06%
2021/01/26	0	0.00	2	39.85	40.20	-2	25,920	-0.01%
2021/01/25	3	40.67	0	0.00	40.40	3	25,874	0.01%
2021/01/22	2	40.28	0	0.00	40.45	2	25,767	0.01%
2021/01/21	1	39.75	0	0.00	38.35	1	25,526	0.00%
2021/01/20	1	40.25	1	39.95	39.20	0	25,271	0.00%
2021/01/19	10	43.24	2	43.48	42.95	8	24,844	0.03%
2021/01/18	22	43.22	1	43.05	43.45	21	24,675	0.09%
2021/01/15	4	44.30	16	44.11	43.85	-12	24,390	-0.05%
2021/01/14	6	43.63	0	0.00	43.35	6	23,214	0.03%
2021/01/12	7	42.74	0	0.00	41.90	7	22,334	0.03%
2021/01/08	3	42.30	1	41.70	42.00	2	22,102	0.01%
2021/01/06	2	41.25	0	0.00	41.55	2	22,178	0.01%
2021/01/05	2	41.53	3	42.05	42.25	-1	21,936	0.00%
2021/01/04	1	42.20	0	0.00	41.80	1	21,825	0.00%
2020/12/30	1	43.85	67	44.00	43.65	-66	21,398	-0.31%
2020/12/29	16	43.83	7	44.09	43.90	9	21,047	0.04%
2020/12/28	1	41.40	2	42.48	42.65	-1	20,134	0.00%
2020/12/25	1	42.70	0	0.00	41.70	1	19,751	0.01%
2020/12/23	1	42.60	1	42.60	42.60	0	19,383	0.00%
2020/12/22	2	42.23	2	42.98	41.80	0	19,094	0.00%
2020/12/21	1	41.20	3	41.17	41.50	-2	18,269	-0.01%
2020/12/18	0	0.00	5	41.13	41.10	-5	18,105	-0.03%
2020/12/17	1	41.30	7	40.91	41.10	-6	17,956	-0.03%
2020/12/16	1	42.50	1	43.05	42.50	0	17,643	0.00%
2020/12/15	26	42.65	13	41.91	41.60	13	17,424	0.07%
2020/12/14	1	43.95	0	0.00	43.40	1	17,103	0.01%
2020/12/11	3	43.58	7	44.49	44.25	-4	16,861	-0.02%
2020/12/10	13	44.93	66	44.98	44.05	-53	15,993	-0.33%
2020/12/09	63	47.39	30	47.79	45.70	33	15,207	0.22%
2020/12/08	11	44.12	7	45.12	45.70	4	13,020	0.03%
2020/12/07	8	43.98	10	44.06	43.05	-2	11,934	-0.02%
2020/12/04	219	42.93	8	43.39	44.30	211	11,044	1.91%	大買/鉅額交易
2020/12/03	8	42.06	6	42.37	42.55	2	8,896	0.02%
2020/12/02	30	39.25	34	39.39	38.70	-4	8,094	-0.05%
2020/12/01	1	38.45	2	38.70	38.70	-1	7,662	-0.01%
2020/11/30	3	38.35	6	38.35	37.75	-3	7,067	-0.04%
2020/11/27	0	0.00	1	36.10	36.20	-1	6,504	-0.02%
2020/11/25	3	35.75	0	0.00	35.25	3	6,471	0.05%
2020/11/24	2	36.10	0	0.00	35.40	2	6,440	0.03%
2020/11/23	0	0.00	16	35.29	35.95	-16	6,216	-0.26%
2020/11/20	10	34.20	0	0.00	34.35	10	5,793	0.17%
2020/11/19	0	0.00	2	34.20	33.85	-2	5,733	-0.03%
2020/11/17	0	0.00	2	34.10	33.50	-2	5,675	-0.04%
2020/11/11	0	0.00	32	32.95	32.85	-32	6,233	-0.51%
2020/11/10	2	32.50	0	0.00	32.55	2	6,234	0.03%
2020/11/09	30	32.55	0	0.00	32.55	30	6,280	0.48%
2020/11/06	0	0.00	1	33.25	32.40	-1	6,308	-0.02%
2020/11/05	0	0.00	2	33.00	32.70	-2	6,374	-0.03%
2020/11/04	0	0.00	1	32.70	32.60	-1	6,454	-0.02%
2020/11/02	2	32.65	15	32.30	32.50	-13	6,846	-0.19%
2020/10/30	15	31.70	0	0.00	31.65	15	6,946	0.22%
2020/10/28	1	33.55	1	32.95	32.85	0	7,182	0.00%
2020/10/27	1	33.30	1	33.30	33.40	0	7,980	0.00%
2020/10/23	1	33.90	0	0.00	33.90	1	8,170	0.01%
2020/10/19	2	34.58	0	0.00	34.50	2	8,956	0.02%
2020/10/16	2	35.30	0	0.00	34.50	2	8,991	0.02%
2020/10/15	2	35.83	10	35.67	35.60	-8	8,927	-0.09%
2020/10/05	2	34.28	0	0.00	34.10	2	9,303	0.02%
2020/09/25	0	0.00	2	34.15	33.25	-2	10,610	-0.02%
2020/09/24	2	34.00	0	0.00	33.35	2	11,107	0.02%
2020/09/21	1	34.90	1	35.70	34.90	0	11,158	0.00%
2020/09/17	3	35.83	6	36.12	36.10	-3	11,111	-0.03%
2020/09/16	4	35.56	0	0.00	35.45	4	10,976	0.04%
2020/09/11	1	35.15	0	0.00	35.05	1	11,033	0.01%
2020/09/10	7	35.96	3	35.45	35.45	4	11,042	0.04%
2020/09/09	1	34.70	0	0.00	35.90	1	11,088	0.01%
2020/09/08	0	0.00	2	34.90	35.25	-2	11,062	-0.02%
2020/09/07	2	36.63	1	36.75	35.50	1	11,222	0.01%
2020/09/04	1	35.75	0	0.00	36.00	1	10,950	0.01%
2020/09/03	0	0.00	3	35.82	35.35	-3	10,853	-0.03%
2020/09/02	1	35.55	0	0.00	35.60	1	10,878	0.01%
2020/09/01	1	34.90	1	34.85	34.85	0	11,131	0.00%
2020/08/31	0	0.00	1	34.80	34.80	-1	10,967	-0.01%
2020/08/28	2	34.10	0	0.00	34.40	2	10,840	0.02%
2020/08/27	1	34.25	1	34.35	35.15	0	10,857	0.00%
2020/08/26	0	0.00	5	34.00	33.90	-5	10,986	-0.05%
2020/08/25	5	33.65	0	0.00	33.60	5	11,005	0.05%
2020/08/20	1	33.05	0	0.00	33.00	1	11,012	0.01%
2020/08/19	0	0.00	1	36.50	35.65	-1	10,851	-0.01%
2020/08/18	0	0.00	1	36.45	36.45	-1	10,844	-0.01%
2020/08/17	0	0.00	11	35.99	36.85	-11	10,705	-0.10%
2020/08/14	3	35.40	11	35.22	35.40	-8	10,541	-0.08%
2020/08/12	1	35.40	10	35.55	35.55	-9	10,578	-0.09%
2020/08/11	11	35.34	13	35.92	35.40	-2	10,619	-0.02%
2020/08/10	12	35.45	2	35.43	35.20	10	10,633	0.09%
2020/08/07	1	37.00	1	36.20	35.75	0	10,730	0.00%
2020/08/06	15	37.28	2	37.55	37.45	13	10,749	0.12%
2020/08/05	1	37.00	0	0.00	36.90	1	10,688	0.01%
2020/08/04	1	36.60	1	37.20	37.10	0	10,597	0.00%
2020/08/03	4	36.73	0	0.00	36.85	4	10,564	0.04%
2020/07/31	18	37.10	9	37.10	37.15	9	10,441	0.09%
2020/07/30	1	35.90	1	35.85	36.35	0	9,654	0.00%
2020/07/29	1	35.50	0	0.00	35.50	1	9,631	0.01%
2020/07/28	3	35.92	9	36.29	35.65	-6	9,736	-0.06%
2020/07/27	1	35.00	1	35.25	35.25	0	9,497	0.00%
2020/07/24	2	34.85	0	0.00	34.25	2	9,370	0.02%
2020/07/20	1	34.50	0	0.00	34.50	1	9,423	0.01%
2020/07/16	1	35.35	5	35.47	35.60	-4	9,483	-0.04%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	1	33.90	0	0.00	33.50	1	9,231	0.01%
2020/07/10	0	0.00	2	35.70	35.55	-2	9,270	-0.02%
2020/07/09	1	37.35	0	0.00	36.70	1	9,162	0.01%
2020/07/08	0	0.00	23	37.45	37.20	-23	9,011	-0.26%
2020/07/07	20	37.00	0	0.00	37.00	20	8,909	0.22%
2020/07/06	0	0.00	3	38.95	38.55	-3	8,697	-0.03%
2020/07/03	6	34.56	2	35.68	36.45	4	8,188	0.05%
2020/07/01	0	0.00	10	33.85	33.80	-10	7,699	-0.13%
2020/06/29	1	33.05	0	0.00	33.00	1	7,759	0.01%
2020/06/22	10	33.50	10	33.90	33.50	0	7,964	0.00%
2020/06/19	10	33.63	10	34.15	33.60	0	8,082	0.00%
2020/06/17	10	33.55	0	0.00	33.75	10	8,047	0.12%
2020/06/16	109	33.81	118	33.93	33.95	-9	8,149	-0.11%	大買/大賣/
2020/06/15	10	33.45	1	33.75	33.30	9	8,200	0.11%
2020/06/12	1	34.15	22	34.27	34.15	-21	8,265	-0.25%
2020/06/10	1	33.65	0	0.00	33.70	1	8,183	0.01%
2020/06/09	20	33.75	0	0.00	33.90	20	8,370	0.24%
2020/06/08	20	34.76	23	34.56	34.85	-3	8,405	-0.04%
2020/06/05	11	33.95	0	0.00	33.90	11	8,023	0.14%
2020/06/02	3	34.55	0	0.00	34.55	3	8,115	0.04%
2020/06/01	0	0.00	5	33.35	33.60	-5	7,927	-0.06%
2020/05/29	5	33.10	0	0.00	32.75	5	7,968	0.06%
2020/05/28	7	33.37	1	33.30	33.10	6	8,140	0.07%
2020/05/26	10	33.60	0	0.00	33.50	10	8,744	0.11%
2020/05/25	1	33.40	0	0.00	33.70	1	8,973	0.01%
2020/05/21	0	0.00	1	33.65	33.65	-1	8,967	-0.01%
2020/05/20	0	0.00	6	33.40	33.55	-6	9,054	-0.07%
2020/05/19	7	32.86	0	0.00	33.20	7	9,104	0.08%
2020/05/18	0	0.00	1	33.05	32.40	-1	9,309	-0.01%
2020/05/13	20	33.76	41	33.91	34.40	-21	9,598	-0.22%
2020/05/12	20	33.40	20	34.10	33.40	0	9,448	0.00%
2020/05/11	20	33.25	0	0.00	33.05	20	9,464	0.21%
2020/05/07	10	32.50	12	32.85	32.70	-2	9,277	-0.02%
2020/05/05	1	32.75	11	33.05	32.55	-10	9,207	-0.11%
2020/05/04	10	32.60	0	0.00	32.85	10	9,141	0.11%
2020/04/30	2	31.75	1	32.70	32.70	1	8,989	0.01%
2020/04/29	0	0.00	1	30.90	30.90	-1	8,825	-0.01%
2020/04/27	0	0.00	5	30.55	30.70	-5	8,850	-0.06%
2020/04/21	6	29.40	5	29.60	28.75	1	8,808	0.01%
2020/04/15	0	0.00	31	29.10	29.05	-31	8,664	-0.36%
2020/04/14	30	28.65	0	0.00	28.65	30	8,655	0.35%
2020/04/10	1	28.10	1	28.10	28.30	0	8,761	0.00%
2020/04/09	1	28.50	6	29.42	28.45	-5	9,015	-0.06%
2020/04/07	1	27.10	1	27.25	27.30	0	8,905	0.00%
2020/04/06	15	26.25	15	26.55	26.60	0	9,145	0.00%
2020/04/01	1	26.20	0	0.00	26.15	1	9,526	0.01%
2020/03/26	5	25.55	0	0.00	26.05	5	9,570	0.05%
2020/03/19	0	0.00	1	22.65	22.55	-1	10,038	-0.01%
2020/03/18	0	0.00	1	25.95	25.05	-1	10,011	-0.01%
2020/03/16	2	28.05	3	28.23	26.45	-1	10,196	-0.01%
2020/03/13	5	27.20	6	27.20	27.90	-1	10,206	-0.01%
2020/03/09	1	33.80	0	0.00	33.00	1	10,701	0.01%
2020/03/02	0	0.00	2	34.50	35.50	-2	10,424	-0.02%
2020/02/27	4	36.15	7	35.69	34.15	-3	10,167	-0.03%
2020/02/26	1	35.80	1	35.50	36.00	0	9,735	0.00%
2020/02/24	2	34.90	0	0.00	35.00	2	9,393	0.02%
2020/02/20	0	0.00	1	35.05	35.00	-1	9,230	-0.01%
2020/02/18	2	34.85	0	0.00	34.65	2	8,882	0.02%
2020/02/17	1	35.55	0	0.00	34.65	1	8,773	0.01%
2020/02/14	0	0.00	2	33.70	34.00	-2	8,475	-0.02%
2020/02/13	0	0.00	1	33.75	33.50	-1	8,308	-0.01%
2020/02/12	1	33.75	1	33.05	33.60	0	8,348	0.00%
2020/02/10	3	31.40	0	0.00	31.60	3	8,344	0.04%
2020/02/07	4	31.98	0	0.00	31.85	4	8,493	0.05%
2020/02/06	2	32.10	1	32.40	32.40	1	8,669	0.01%
2020/02/05	1	32.55	0	0.00	31.80	1	8,800	0.01%
2020/01/17	1	35.60	0	0.00	35.45	1	9,265	0.01%
2020/01/15	0	0.00	22	36.02	35.55	-22	9,835	-0.22%
2020/01/14	20	35.45	1	35.20	35.40	19	9,947	0.19%
2020/01/13	1	34.45	10	35.00	35.15	-9	10,704	-0.08%
2020/01/09	10	34.38	1.2	34.30	34.30	8.8	11,048	0.08%
2020/01/06	2	35.60	0	0.00	35.20	2	11,228	0.02%
2019/12/30	8	37.23	0	0.00	37.10	8	10,750	0.07%
2019/12/27	3	36.33	24	36.91	37.30	-21	10,473	-0.20%
2019/12/25	20	36.15	20	36.65	36.10	0	10,177	0.00%
2019/12/19	0	0.00	6	36.05	35.90	-6	10,473	-0.06%
2019/12/18	23	36.47	3	37.07	36.30	20	10,454	0.19%
2019/12/17	2	36.10	55	36.51	36.60	-53	10,055	-0.53%
2019/12/16	51	36.05	50	36.50	36.05	1	10,068	0.01%
2019/12/12	53	36.09	56	36.69	35.50	-3	9,803	-0.03%
2019/12/09	0	0.00	1.1	35.43	35.30	-1.1	9,240	-0.01%
2019/12/05	11	35.39	4	35.83	35.25	7	9,090	0.08%
2019/12/04	1	35.00	3	34.62	34.85	-2	8,701	-0.02%
2019/11/29	0	0.00	3	34.00	33.45	-3	8,386	-0.04%
2019/11/28	0	0.00	1	33.85	33.80	-1	8,410	-0.01%
2019/11/27	2	34.18	0	0.00	34.10	2	8,529	0.02%
2019/11/22	0	0.00	1	33.25	33.05	-1	8,719	-0.01%
2019/11/21	1	33.05	0	0.00	33.25	1	8,766	0.01%
2019/11/19	3	33.38	0	0.00	33.60	3	8,826	0.03%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	0	0.00	0.1	33.00	33.00	-0.1	8,970	0.00%
2019/11/14	1	32.80	1	32.90	33.00	0	9,074	0.00%
2019/11/13	1	33.45	0	0.00	33.25	1	9,090	0.01%
2019/11/08	0	0.00	1	34.45	34.30	-1	9,043	-0.01%
2019/11/05	57	36.21	9	36.22	36.00	48	8,993	0.53%
2019/10/31	1	35.25	10	35.05	35.05	-9	8,780	-0.10%
2019/10/29	14	36.29	152	36.20	36.05	-138	8,683	-1.59%	大賣/鉅額交易
2019/10/28	12	35.73	0	0.00	35.60	12	8,555	0.14%
2019/10/25	53	36.07	0	0.00	35.50	53	8,580	0.62%
2019/10/24	92	36.50	50	36.77	36.70	42	8,427	0.50%
2019/10/23	5	36.70	6	36.43	36.35	-1	8,296	-0.01%
2019/10/22	0	0.00	2	36.00	36.15	-2	8,261	-0.02%
2019/10/21	52	36.41	11	36.05	36.30	41	8,106	0.51%
2019/10/18	1	34.55	16	34.16	34.80	-15	7,458	-0.20%
2019/10/16	0	0.00	1	33.20	33.20	-1	7,345	-0.01%
2019/10/15	17	33.68	16	34.15	33.40	1	7,326	0.01%
2019/10/14	31	33.78	30	34.20	33.75	1	7,233	0.01%
2019/10/04	15	33.80	2	34.25	33.85	13	7,280	0.18%
2019/10/03	2	34.15	1	34.05	34.10	1	7,323	0.01%
2019/10/02	2	33.90	0	0.00	33.90	2	7,419	0.03%
2019/10/01	2	34.00	2	34.55	34.60	0	7,428	0.00%
2019/09/27	1	33.60	2	33.80	33.65	-1	7,471	-0.01%
2019/09/26	2	34.78	1	34.35	34.10	1	7,535	0.01%
2019/09/25	1	34.40	0	0.00	34.50	1	7,686	0.01%
2019/09/19	0	0.00	43	33.40	33.50	-43	7,653	-0.56%
2019/09/18	0	0.00	1	32.65	32.55	-1	7,571	-0.01%
2019/09/17	0	0.00	2	32.45	32.50	-2	7,640	-0.03%
2019/09/16	2	32.30	1	32.20	32.20	1	7,696	0.01%
2019/09/12	1	32.60	0	0.00	32.20	1	7,842	0.01%
2019/09/09	20	32.55	0	0.00	32.35	20	8,377	0.24%
2019/09/06	20	32.90	50	33.27	32.90	-30	8,430	-0.36%
2019/09/05	0	0.00	4	33.03	32.90	-4	8,426	-0.05%
2019/09/04	20	32.70	2	32.83	32.85	18	8,683	0.21%
2019/09/03	20	32.60	3	32.90	32.50	17	8,754	0.19%
2019/09/02	1	32.20	2	32.58	32.70	-1	8,710	-0.01%
2019/08/30	12	32.75	4	32.33	32.10	8	8,713	0.09%
2019/08/29	2	32.08	1	32.25	32.30	1	8,640	0.01%
2019/08/28	2	32.60	0	0.00	32.55	2	8,568	0.02%
2019/08/27	0	0.00	6	31.60	31.40	-6	8,406	-0.07%
2019/08/21	1	32.70	0	0.00	32.70	1	8,500	0.01%
2019/08/20	10	32.85	0	0.00	32.90	10	8,487	0.12%
2019/08/19	4	33.45	24	33.41	33.40	-20	8,459	-0.24%
2019/08/12	0	0.00	2	32.20	32.45	-2	8,721	-0.02%
2019/08/08	23	32.88	3	33.50	32.85	20	8,736	0.23%
2019/08/07	0	0.00	71	33.21	33.20	-71	8,803	-0.81%
2019/08/06	5	34.10	0	0.00	34.15	5	8,983	0.06%
2019/08/02	2	34.80	0	0.00	34.55	2	9,570	0.02%
2019/08/01	1	36.00	0	0.00	35.75	1	9,723	0.01%
2019/07/30	51	35.83	0	0.00	35.60	51	9,958	0.51%
2019/07/29	3	37.50	0	0.00	37.05	3	9,899	0.03%
2019/07/26	20	36.85	0	0.00	37.00	20	9,916	0.20%
2019/07/25	1	36.90	0	0.00	36.90	1	9,947	0.01%
2019/07/24	3	37.00	3	37.15	36.80	0	10,024	0.00%
2019/07/23	1	36.25	1	36.15	36.10	0	10,242	0.00%
2019/07/22	5	36.60	1	36.55	36.50	4	10,750	0.04%
2019/07/19	0	0.00	40	36.10	36.05	-40	11,077	-0.36%
2019/07/18	10	34.90	0	0.00	34.50	10	11,053	0.09%
2019/07/16	10	35.90	1	35.90	35.90	9	11,708	0.08%
2019/07/12	0	0.00	1	35.50	35.40	-1	12,082	-0.01%
2019/07/11	3	35.77	0	0.00	35.60	3	12,129	0.02%
2019/07/09	1	37.60	0	0.00	37.40	1	12,054	0.01%
2019/07/08	21	38.24	3	38.10	38.05	18	12,117	0.15%
2019/07/05	0	0.00	2	37.70	37.80	-2	12,158	-0.02%
2019/07/04	0	0.00	41	37.38	37.55	-41	12,166	-0.34%
2019/07/03	41	36.99	0	0.00	36.90	41	12,483	0.33%
2019/07/02	0	0.00	4	37.10	37.10	-4	12,517	-0.03%
2019/07/01	0	0.00	153	36.17	36.45	-153	12,550	-1.22%	大賣/鉅額交易
2019/06/28	4	35.11	2	35.30	35.35	2	12,808	0.02%
2019/06/26	3	34.40	0	0.00	34.70	3	13,074	0.02%
2019/06/25	0	0.00	1	36.15	35.30	-1	13,030	-0.01%
2019/06/24	0	0.00	1	35.25	36.00	-1	12,960	-0.01%
2019/06/21	120	35.71	0	0.00	35.05	120	12,923	0.93%	大買/鉅額交易
2019/06/20	33	35.98	26	36.23	35.70	7	12,880	0.05%
2019/06/19	20	35.50	0	0.00	35.55	20	12,826	0.16%
2019/06/18	0	0.00	11	35.30	35.05	-11	12,825	-0.09%
2019/06/17	6	35.43	46	35.34	35.50	-40	12,844	-0.31%
2019/06/14	41	34.72	1	35.05	34.40	40	12,517	0.32%
2019/06/13	1	34.05	20	34.35	34.25	-19	12,543	-0.15%
2019/06/12	12	34.89	0	0.00	34.60	12	12,564	0.10%
2019/06/11	1	34.05	46	34.04	34.05	-45	12,406	-0.36%
2019/06/10	10	33.35	0	0.00	33.25	10	12,391	0.08%
2019/06/05	0	0.00	5	33.40	33.10	-5	12,542	-0.04%
2019/05/31	40	33.73	0	0.00	33.50	40	13,007	0.31%
2019/05/30	0	0.00	10	32.90	33.15	-10	13,059	-0.08%
2019/05/29	10	32.45	0	0.00	32.30	10	13,289	0.08%
2019/05/28	0	0.00	3	32.65	32.95	-3	13,695	-0.02%
2019/05/27	1	33.50	0	0.00	32.90	1	14,182	0.01%
2019/05/22	3	34.38	40	34.55	33.90	-37	14,824	-0.25%
2019/05/21	0	0.00	2	33.60	33.90	-2	15,197	-0.01%
2019/05/20	32	33.41	0	0.00	33.05	32	15,278	0.21%
2019/05/16	10	34.25	0	0.00	33.80	10	15,910	0.06%
2019/05/15	2	35.10	0	0.00	34.90	2	16,886	0.01%
2019/05/14	0	0.00	33	35.10	35.25	-33	17,494	-0.19%
2019/05/13	34	34.66	0	0.00	33.80	34	17,719	0.19%
2019/05/10	6	37.28	0	0.00	36.60	6	17,580	0.03%
2019/05/09	15	38.01	1	38.25	37.25	14	17,423	0.08%
2019/05/08	2	38.90	48	38.86	38.90	-46	17,313	-0.27%
2019/05/07	3	38.55	1	38.60	38.40	2	17,407	0.01%
2019/05/06	23	38.21	0	0.00	38.15	23	17,976	0.13%
2019/05/03	15	39.25	4	39.45	39.35	11	17,943	0.06%
2019/05/02	3	38.80	1	39.40	38.90	2	17,968	0.01%
2019/04/30	70	38.95	72	38.37	39.05	-2	18,100	-0.01%
2019/04/29	11	39.40	1	39.25	38.55	10	17,988	0.06%
2019/04/26	1	40.80	28	40.94	41.15	-27	17,730	-0.15%
2019/04/25	29	39.78	11	40.51	40.55	18	17,250	0.10%
2019/04/24	0	0.00	10	39.78	39.40	-10	16,889	-0.06%
2019/04/22	7	40.34	39	40.68	39.25	-32	17,008	-0.19%
2019/04/19	1	39.00	13.2	38.65	39.00	-12.2	16,563	-0.07%
2019/04/18	1	38.00	11	38.92	37.85	-10	16,598	-0.06%
2019/04/17	2	38.43	1	38.55	38.25	1	16,622	0.01%
2019/04/16	0	0.00	6	37.92	38.05	-6	16,677	-0.04%
2019/04/15	3	37.52	1	37.75	37.30	2	16,926	0.01%
2019/04/12	1	37.55	0	0.00	37.25	1	17,317	0.01%
2019/04/11	29	39.05	1	38.10	38.10	28	17,415	0.16%
2019/04/10	1	39.60	1	39.05	39.35	0	17,356	0.00%
2019/04/09	19	39.67	5	40.35	39.60	14	17,404	0.08%
2019/04/03	3	39.22	22	39.76	39.20	-19	17,378	-0.11%
2019/04/02	6	38.74	17	38.97	39.45	-11	17,400	-0.06%
2019/04/01	25	38.37	14	37.93	37.90	11	17,263	0.06%
2019/03/28	6	37.21	3	37.20	36.55	3	17,823	0.02%
2019/03/27	4	36.88	51	36.85	36.80	-47	18,695	-0.25%
2019/03/26	1	37.10	0	0.00	36.90	1	19,704	0.01%
2019/03/25	0	0.00	4	36.55	36.70	-4	20,382	-0.02%
2019/03/22	0	0.00	11	37.23	37.10	-11	20,597	-0.05%
2019/03/21	4	36.90	2	37.10	36.75	2	20,876	0.01%
2019/03/20	5	37.06	0	0.00	37.10	5	21,208	0.02%
2019/03/19	0	0.00	8	36.63	36.45	-8	21,697	-0.04%
2019/03/18	27	36.35	3	36.20	36.25	24	22,043	0.11%
2019/03/15	40	36.71	1	37.10	36.70	39	22,301	0.17%
2019/03/14	2	36.68	1	36.65	36.45	1	22,583	0.00%
2019/03/13	6	37.16	0	0.00	37.10	6	23,091	0.03%
2019/03/12	1	37.35	1	37.95	37.35	0	23,411	0.00%
2019/03/07	15	38.07	0	0.00	37.05	15	25,184	0.06%
2019/03/06	4	38.78	0	0.00	38.65	4	26,262	0.02%
2019/03/04	31	38.97	11	39.30	38.95	20	28,054	0.07%
2019/02/27	2	38.80	15	39.22	39.50	-13	28,110	-0.05%
2019/02/26	1	39.60	87	38.86	38.60	-86	28,202	-0.30%
2019/02/25	28	37.51	36	37.89	37.80	-8	28,383	-0.03%
2019/02/22	97	39.30	50	39.85	38.75	47	29,437	0.16%
2019/02/21	61	39.13	11	39.04	39.40	50	29,463	0.17%
2019/02/20	77	40.14	56	39.96	39.50	21	29,489	0.07%
2019/02/19	8	39.11	20	39.26	39.50	-12	29,660	-0.04%
2019/02/18	13	39.43	69	39.91	39.20	-56	30,192	-0.19%
2019/02/15	107	38.84	55	39.19	38.80	52	30,612	0.17%	大買/
2019/02/14	2	39.83	12	40.10	39.80	-10	30,775	-0.03%
2019/02/13	0	0.00	40	37.81	38.75	-40	30,306	-0.13%
2019/02/12	20	35.45	3	35.40	35.25	17	30,182	0.06%
2019/02/11	0	0.00	89	34.63	34.35	-89	31,029	-0.29%
2019/01/30	31	33.65	33	33.98	33.40	-2	31,892	-0.01%
2019/01/29	43	33.58	1	33.20	33.40	42	32,202	0.13%
2019/01/28	53	34.75	0	0.00	34.25	53	32,566	0.16%
2019/01/25	1	34.10	31	33.60	34.30	-30	33,389	-0.09%
2019/01/24	0	0.00	3	32.68	32.65	-3	34,287	-0.01%
2019/01/23	30	32.50	0	0.00	32.25	30	34,578	0.09%
2019/01/22	20	32.25	58	32.67	32.60	-38	34,995	-0.11%
2019/01/21	10	32.25	0	0.00	32.20	10	35,430	0.03%
2019/01/18	40	31.60	40	31.93	32.20	0	35,828	0.00%
2019/01/17	4	32.50	1	32.65	32.00	3	36,054	0.01%
2019/01/16	10	32.45	2	32.60	32.60	8	36,365	0.02%
2019/01/15	8	32.11	1	32.20	32.05	7	36,476	0.02%
2019/01/14	22	32.43	0	0.00	31.85	22	36,612	0.06%
2019/01/11	1	33.75	0	0.00	32.95	1	36,713	0.00%
2019/01/10	0	0.00	3	34.30	33.40	-3	36,865	-0.01%
2019/01/09	12	33.30	28	33.18	33.40	-16	37,074	-0.04%
2019/01/07	0	0.00	56	33.24	33.55	-56	37,762	-0.15%
2019/01/03	1	32.10	0	0.00	32.00	1	37,814	0.00%
2019/01/02	20	33.80	0	0.00	33.50	20	38,184	0.05%
2018/12/28	3	33.35	0	0.00	33.50	3	38,634	0.01%
2018/12/27	44	33.74	61	34.02	33.50	-17	39,107	-0.04%
2018/12/26	34	33.24	0	0.00	32.50	34	39,032	0.09%
2018/12/25	3	33.17	0	0.00	33.40	3	39,341	0.01%
2018/12/22	12	34.11	11	34.36	34.65	1	39,298	0.00%
2018/12/21	1	34.10	13	34.62	35.45	-12	39,507	-0.03%
2018/12/20	12	33.75	20	33.40	33.60	-8	39,119	-0.02%
2018/12/19	21	35.87	6	36.61	35.20	15	38,481	0.04%
2018/12/18	16	39.77	0	0.00	37.60	16	38,498	0.04%
2018/12/14	1	41.45	0	0.00	40.70	1	38,836	0.00%
2018/12/13	23	42.00	20	42.40	42.30	3	38,818	0.01%
2018/12/12	10	41.95	0	0.00	41.85	10	38,745	0.03%
2018/12/11	0	0.00	2	40.55	40.55	-2	38,901	-0.01%
2018/12/10	2	41.45	0	0.00	41.45	2	39,090	0.01%
2018/12/06	4	41.25	0	0.00	40.15	4	39,164	0.01%
2018/12/05	10	41.80	1	41.95	41.90	9	39,076	0.02%
2018/12/04	35	43.73	23	43.05	43.20	12	39,419	0.03%
2018/12/03	2	44.88	15	44.50	44.20	-13	39,430	-0.03%
2018/11/30	2	42.58	2	42.30	43.20	0	38,819	0.00%
2018/11/29	56	41.06	56	41.38	42.50	0	38,225	0.00%
2018/11/28	2	40.15	3	40.15	39.85	-1	37,146	0.00%
2018/11/27	5	39.59	6	39.39	39.40	-1	36,504	0.00%
2018/11/26	1	38.15	0	0.00	38.20	1	35,653	0.00%
2018/11/22	2	39.25	0	0.00	38.15	2	35,578	0.01%
2018/11/21	13	39.62	6	39.69	39.50	7	35,256	0.02%
2018/11/19	2	37.70	2	37.45	37.70	0	34,401	0.00%
2018/11/16	6	38.02	5	37.20	36.75	1	34,265	0.00%
2018/11/15	36	36.46	37	37.01	37.70	-1	33,749	0.00%
2018/11/14	3	37.13	1	37.55	37.00	2	33,259	0.01%
2018/11/13	1	36.30	2	37.03	38.35	-1	32,871	0.00%
2018/11/12	2	37.68	4	37.14	37.80	-2	32,467	-0.01%
2018/11/09	4	36.60	6	36.64	37.00	-2	32,209	-0.01%
2018/11/08	5	36.54	1	38.20	36.25	4	31,899	0.01%
2018/11/07	16	34.48	3	34.88	35.80	13	31,002	0.04%
2018/11/05	0	0.00	5	33.61	34.05	-5	30,079	-0.02%
2018/11/02	0	0.00	4	33.33	33.30	-4	29,779	-0.01%
2018/11/01	5	32.94	2	33.35	32.75	3	29,018	0.01%
2018/10/31	1	31.00	4	31.40	31.40	-3	27,766	-0.01%
2018/10/30	4	28.05	2	28.20	28.55	2	27,535	0.01%
2018/10/29	3	27.77	10	27.58	28.65	-7	27,409	-0.03%
2018/10/26	4	27.65	0	0.00	26.05	4	27,322	0.01%
2018/10/25	11	27.14	2	26.95	26.55	9	27,120	0.03%
2018/10/24	86	30.93	82	30.49	29.50	4	26,849	0.01%
2018/10/23	1	32.00	0	0.00	31.35	1	26,639	0.00%
2018/10/22	9	32.41	3	32.93	33.10	6	26,588	0.02%
2018/10/19	4	32.03	4	31.88	32.35	0	26,568	0.00%
2018/10/18	1	34.15	4	33.71	33.25	-3	26,457	-0.01%
2018/10/17	3	33.58	3	34.28	33.10	0	26,349	0.00%
2018/10/16	4	33.53	7	34.12	33.25	-3	26,327	-0.01%
2018/10/15	6	31.85	1	31.20	32.00	5	26,269	0.02%
2018/10/12	11	31.92	0	0.00	31.85	11	26,475	0.04%
2018/10/11	0	0.00	10	32.20	31.80	-10	26,210	-0.04%
2018/10/09	3	35.87	7	35.46	35.30	-4	26,240	-0.02%
2018/10/08	6	36.25	1	36.75	35.15	5	26,051	0.02%
2018/10/05	0	0.00	5	36.90	36.80	-5	25,907	-0.02%
2018/10/04	2	40.23	0	0.00	40.00	2	25,635	0.01%
2018/10/03	1	39.95	3	40.38	40.40	-2	25,839	-0.01%
2018/10/02	1	42.60	0	0.00	42.60	1	26,084	0.00%
2018/09/28	1	43.05	6	43.14	43.50	-5	26,732	-0.02%
2018/09/26	1	44.60	0	0.00	43.80	1	27,040	0.00%
2018/09/25	3	45.70	21	45.62	44.15	-18	26,956	-0.07%
2018/09/21	4	44.00	6	43.92	43.85	-2	26,206	-0.01%
2018/09/19	1	40.95	1	41.95	40.20	0	25,686	0.00%
2018/09/18	2	40.95	0.2	41.20	40.95	1.8	25,896	0.01%
2018/09/17	30	42.22	31	41.91	42.40	-1	26,186	0.00%
2018/09/14	0	0.00	1	40.75	41.45	-1	25,773	0.00%
2018/09/13	6	37.97	4	38.38	37.70	2	25,506	0.01%
2018/09/12	10	38.90	7	38.34	38.65	3	25,568	0.01%
2018/09/10	13	38.04	15	38.61	37.45	-2	25,491	-0.01%
2018/09/07	7	41.91	0	0.00	41.50	7	25,119	0.03%
2018/09/06	0	0.00	3	44.90	44.00	-3	25,060	-0.01%
2018/09/05	1	44.45	2	44.50	44.55	-1	25,627	0.00%
2018/09/03	4	43.40	0	0.00	43.55	4	27,874	0.01%
2018/08/31	9	46.58	8	46.15	47.25	1	28,015	0.00%
2018/08/30	7	48.09	2	48.85	47.50	5	28,162	0.02%
2018/08/29	32	47.60	33	46.71	47.60	-1	28,205	0.00%
2018/08/28	1	47.25	2	47.50	47.10	-1	28,746	0.00%
2018/08/27	5	45.25	0	0.00	47.20	5	28,901	0.02%
2018/08/24	1	43.70	0	0.00	42.95	1	29,383	0.00%
2018/08/23	1	47.00	0	0.00	46.40	1	30,829	0.00%
2018/08/22	0	0.00	1	47.00	47.10	-1	31,632	0.00%
2018/08/21	11	47.57	0	0.00	47.00	11	33,184	0.03%
2018/08/20	41	48.19	40	46.70	47.00	1	34,269	0.00%
2018/08/14	20	52.80	20	52.80	53.50	0	35,718	0.00%
2018/08/13	5	54.30	5	53.80	53.60	0	35,970	0.00%
2018/08/10	0	0.00	5	59.20	58.80	-5	36,641	-0.01%
2018/08/06	5	56.50	5	57.40	58.30	0	41,808	0.00%
2018/08/03	5	56.00	5	57.30	57.80	0	42,958	0.00%
2018/08/02	1	57.60	35	58.30	56.50	-34	43,259	-0.08%
2018/08/01	30	63.50	0	0.00	61.80	30	43,841	0.07%
2018/07/23	3	59.80	4	60.25	62.80	-1	46,073	0.00%
2018/07/20	3	64.07	3	61.47	62.40	0	46,066	0.00%
2018/07/19	1	63.70	0	0.00	64.00	1	45,727	0.00%
2018/07/16	0.8	64.10	0	0.00	64.30	0.8	47,402	0.00%
2018/07/13	0	0.00	2	63.80	62.30	-2	48,285	0.00%
2018/07/10	2	62.40	3	62.00	62.40	-1	47,730	0.00%
2018/07/06	1	56.00	0	0.00	58.70	1	47,345	0.00%
2018/07/05	8	54.23	9	54.00	53.90	-1	46,923	0.00%
2018/07/04	32	55.50	36	53.50	53.00	-4	46,768	-0.01%
2018/07/03	7	58.97	5	58.50	58.10	2	46,387	0.00%
2018/07/02	3	60.03	1	59.50	59.10	2	46,387	0.00%
2018/06/29	1	61.40	0	0.00	62.30	1	46,271	0.00%
2018/06/28	0	0.00	1	62.50	60.80	-1	46,268	0.00%
2018/06/27	1	61.00	0	0.00	61.60	1	45,965	0.00%
2018/06/26	2	60.10	1	60.80	60.70	1	45,735	0.00%
2018/06/25	0	0.00	1	57.60	57.60	-1	45,247	0.00%
2018/06/22	11	60.59	12	59.86	59.70	-1	45,234	0.00%
2018/06/21	7	61.79	6	62.37	62.50	1	45,060	0.00%
2018/06/20	21	60.93	18	61.08	60.60	3	44,997	0.01%
2018/06/19	3	65.73	2	64.65	64.50	1	44,847	0.00%
2018/06/15	4	67.35	1	69.70	66.60	3	44,751	0.01%
2018/06/14	7	66.69	6	68.25	68.10	1	44,648	0.00%
2018/06/13	5	69.80	5	68.92	67.00	0	44,859	0.00%
2018/06/12	6	72.67	9	72.77	70.00	-3	44,681	-0.01%
2018/06/11	2	66.25	15	68.75	69.70	-13	43,257	-0.03%
2018/06/08	2	62.70	1	63.40	63.40	1	42,538	0.00%
2018/06/07	8	65.41	0	0.00	65.00	8	42,363	0.02%
2018/06/06	6	65.62	3	65.83	66.00	3	42,989	0.01%
2018/06/05	22	65.31	32	62.61	63.70	-10	43,474	-0.02%
2018/06/04	3	66.87	0.2	67.30	67.30	2.8	42,688	0.01%
2018/06/01	78	70.29	82	68.48	67.10	-4	42,378	-0.01%
2018/05/31	14	70.90	8	72.35	69.90	6	41,822	0.01%
2018/05/30	3	67.67	2	65.90	67.80	1	40,393	0.00%
2018/05/29	42	67.96	41	67.96	66.40	1	39,562	0.00%
2018/05/28	2	64.00	4	63.65	64.80	-2	37,968	-0.01%
2018/05/25	15	59.23	14	59.92	60.50	1	36,847	0.00%
2018/05/24	10	58.90	11	59.55	59.30	-1	36,381	0.00%
2018/05/23	3	59.77	17	58.88	58.90	-14	36,141	-0.04%
2018/05/22	2	58.50	0	0.00	58.50	2	35,613	0.01%
2018/05/21	85	62.67	79	63.00	62.60	6	34,997	0.02%
2018/05/18	6	61.95	2	62.70	63.20	4	34,507	0.01%
2018/05/17	4	63.75	7	62.83	61.20	-3	33,760	-0.01%
2018/05/16	57	61.21	55.8	61.12	62.00	1.2	32,460	0.00%
2018/05/15	16	57.76	9	57.86	57.30	7	31,009	0.02%
2018/05/14	19	56.08	24	56.40	58.10	-5	30,392	-0.02%
2018/05/11	3	55.07	1	53.90	52.90	2	29,133	0.01%
2018/05/09	13	52.58	2	53.30	52.50	11	27,547	0.04%
2018/05/08	2	54.45	2	54.20	53.80	0	26,881	0.00%
2018/05/07	1	48.50	0	49.80	50.00	1	25,652	0.00%
2018/05/04	0	0.00	1	48.75	47.25	-1	25,600	0.00%
2018/05/03	16	49.57	11	49.48	48.75	5	25,913	0.02%
2018/05/02	0	0.00	3	48.52	48.90	-3	25,992	-0.01%
2018/04/30	2	47.40	0	0.00	46.80	2	26,032	0.01%
2018/04/26	1	46.05	5	47.80	45.90	-4	28,276	-0.01%
2018/04/25	15	47.13	10	47.40	47.60	5	28,445	0.02%
2018/04/23	0	0.00	1	50.90	48.80	-1	28,557	0.00%
2018/04/20	21	48.77	20	48.91	48.70	1	28,578	0.00%
2018/04/19	1	47.00	15	47.59	49.10	-14	27,712	-0.05%
2018/04/18	2	44.83	0	0.00	44.65	2	26,756	0.01%
2018/04/17	1	44.05	0	0.00	44.05	1	26,930	0.00%
2018/04/16	1	46.50	2	45.75	45.50	-1	27,170	0.00%
2018/04/13	1	46.55	2	46.30	45.65	-1	27,575	0.00%
2018/04/12	1	44.90	0	0.00	44.90	1	27,359	0.00%
2018/04/11	1	45.45	6	45.39	45.05	-5	28,225	-0.02%
2018/04/03	1	44.10	1	44.25	44.25	0	29,498	0.00%
2018/04/02	6	43.64	0	0.00	43.05	6	29,804	0.02%
2018/03/30	1	45.05	0	0.00	44.70	1	30,304	0.00%
2018/03/29	1	46.00	1	46.10	45.50	0	30,876	0.00%
2018/03/28	1	46.35	0	0.00	45.80	1	30,715	0.00%
2018/03/27	2	47.08	27	47.03	47.15	-25	30,879	-0.08%
2018/03/23	10	45.30	0	0.00	45.00	10	31,596	0.03%
2018/03/22	12	47.94	0	0.00	47.05	12	31,550	0.04%
2018/03/21	3	47.23	0	0.00	47.00	3	31,458	0.01%
2018/03/20	1	47.25	0	0.00	47.25	1	31,677	0.00%
2018/03/19	1	48.50	21	48.13	47.65	-20	31,851	-0.06%
2018/03/16	1	48.40	3	47.90	47.20	-2	31,592	-0.01%
2018/03/14	3	47.18	1	46.90	46.90	2	31,960	0.01%
2018/03/13	0	0.00	1	48.30	48.55	-1	32,804	0.00%
2018/03/12	4	48.06	3	48.33	47.75	1	33,151	0.00%
2018/03/09	2	45.93	10	46.09	47.50	-8	33,111	-0.02%
2018/03/08	0	0.00	1	43.10	43.20	-1	33,139	0.00%
2018/03/07	2	42.90	3	42.30	42.70	-1	33,542	0.00%
2018/03/06	10	42.39	0	0.00	42.40	10	33,993	0.03%
2018/03/05	2	42.53	0	0.00	41.40	2	34,392	0.01%
2018/03/02	0	0.00	1	44.10	44.10	-1	34,552	0.00%
2018/03/01	0	0.00	2	44.60	45.00	-2	35,135	-0.01%
2018/02/26	0	0.00	1	46.30	45.50	-1	36,140	0.00%
2018/02/21	1	45.10	0	0.00	45.00	1	39,623	0.00%
2018/02/08	2	43.53	1	43.80	43.50	1	40,591	0.00%
2018/02/07	11	44.97	0	0.00	45.10	11	40,855	0.03%
2018/02/06	0	0.00	17	42.75	42.50	-17	41,706	-0.04%
2018/02/01	1	49.15	1	48.00	48.00	0	46,364	0.00%
2018/01/31	7	46.91	1	47.80	48.00	6	47,867	0.01%
2018/01/29	0	0.00	2	49.55	49.85	-2	48,644	0.00%
2018/01/26	22	49.29	2	49.98	49.00	20	48,988	0.04%
2018/01/25	6	50.82	3	50.90	49.50	3	48,892	0.01%
2018/01/24	3	51.97	8	52.14	52.30	-5	48,813	-0.01%
2018/01/23	68	53.16	72	53.86	52.40	-4	49,067	-0.01%
2018/01/22	5	51.47	6	52.45	53.60	-1	48,434	0.00%
2018/01/19	3	48.40	11	48.34	48.75	-8	49,111	-0.02%
2018/01/18	1	48.80	5	48.54	47.90	-4	49,222	-0.01%
2018/01/17	11	46.79	10	47.20	46.90	1	49,485	0.00%
2018/01/16	16	47.59	7	47.60	47.05	9	50,360	0.02%
2018/01/12	0	0.00	15	46.40	45.90	-15	51,888	-0.03%
2018/01/11	3	45.80	15	45.70	46.20	-12	52,157	-0.02%
2018/01/09	16	47.03	23	46.64	47.25	-7	52,530	-0.01%
2018/01/08	10	45.40	0	0.00	45.05	10	52,941	0.02%
2018/01/05	0	0.00	10	47.40	47.15	-10	53,817	-0.02%
2018/01/04	10	44.30	11	45.98	46.50	-1	54,411	0.00%
2018/01/03	33	44.04	21	44.59	43.95	12	53,809	0.02%