合晶 (6182)-康和-南崁券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
981張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

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－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/05/15	0	0.00	12	39.69	39.55	-12	2,960	-0.41%
2024/05/13	0	0.00	35	40.00	40.05	-35	2,976	-1.18%
2024/05/09	12	39.25	0	0.00	39.30	12	2,923	0.41%
2024/04/30	0	0.00	15	39.60	39.50	-15	2,935	-0.51%
2024/04/16	15	39.30	0	0.00	38.90	15	2,945	0.51%
2024/04/09	0	0.00	1	40.20	39.90	-1	3,025	-0.03%
2024/04/01	0	0.00	1	40.05	39.90	-1	3,203	-0.03%
2024/03/29	0.1	38.90	0	0.00	39.00	0.1	3,209	0.00%
2024/03/28	1	39.00	0	0.00	38.80	1	3,278	0.03%
2024/03/25	1	39.45	1	39.20	39.10	0	3,432	0.00%
2024/03/22	0	0.00	7	39.65	39.70	-7	3,537	-0.20%
2024/03/20	0	0.00	7	40.63	40.15	-7	3,999	-0.18%
2024/03/19	4	39.86	4	39.78	39.60	0	4,036	0.00%
2024/03/18	2	39.03	0	0.00	38.80	2	4,353	0.05%
2024/03/15	10	39.92	0	0.00	39.70	10	4,579	0.22%
2024/03/14	1	40.30	0	0.00	40.20	1	4,547	0.02%
2024/03/12	1	41.20	0	0.00	41.20	1	4,493	0.02%
2024/03/08	95	42.00	1	42.20	42.35	94	4,322	2.17%
2024/02/23	1	41.50	0	0.00	41.00	1	3,963	0.03%
2024/02/22	0	0.00	0.1	41.50	41.20	-0.1	3,963	0.00%
2024/02/15	0	0.00	1	41.05	41.20	-1	3,965	-0.03%
2024/02/05	1	40.70	0	0.00	40.70	1	3,961	0.03%
2024/01/30	71	40.90	71	40.65	40.55	0	4,055	0.00%
2024/01/26	5	41.35	0	0.00	41.35	5	4,131	0.12%
2024/01/25	10	41.95	0	0.00	41.50	10	4,137	0.24%
2024/01/24	5	42.40	0	0.00	42.35	5	4,158	0.12%
2024/01/23	0	0.00	1	42.25	42.30	-1	4,234	-0.02%
2024/01/09	5	42.90	0	0.00	43.05	5	4,338	0.12%
2024/01/02	32	43.15	32	43.15	43.05	0	4,297	0.00%
2023/12/28	0	0.00	10	43.70	43.55	-10	4,277	-0.23%
2023/12/27	2	43.70	5	44.90	43.95	-3	4,250	-0.07%
2023/12/26	5	44.00	0	0.00	44.15	5	4,172	0.12%
2023/12/21	5	44.15	0	0.00	44.05	5	4,051	0.12%
2023/12/20	0	0.00	1	44.85	44.65	-1	3,989	-0.03%
2023/12/19	0	0.00	1	45.00	45.00	-1	3,943	-0.03%
2023/12/18	0	0.00	12	46.60	46.05	-12	3,839	-0.31%
2023/12/15	1	48.40	9	48.30	48.05	-8	3,768	-0.21%
2023/12/14	8	47.41	0	0.00	47.40	8	3,495	0.23%
2023/12/13	1	47.80	5	47.25	46.45	-4	3,474	-0.12%
2023/12/12	11	46.58	0	0.00	47.60	11	3,179	0.35%
2023/12/08	7	44.65	0	0.00	44.50	7	2,993	0.23%
2023/12/07	0	0.00	6	43.90	43.80	-6	3,090	-0.19%
2023/12/06	2	44.63	0	0.00	44.35	2	3,137	0.06%
2023/12/01	6	45.15	0	0.00	45.10	6	3,339	0.18%
2023/11/14	3	42.72	1	42.90	42.65	2	3,404	0.06%
2023/11/13	1	42.95	1	43.15	42.95	0	3,426	0.00%
2023/11/09	4	42.55	0	0.00	42.40	4	3,456	0.12%
2023/11/08	1	43.35	0	0.00	43.15	1	3,457	0.03%
2023/11/07	6	43.01	0	0.00	43.00	6	3,444	0.17%
2023/11/06	2.1	43.50	0	0.00	43.50	2.1	3,448	0.06%
2023/11/02	5	45.10	0	0.00	45.15	5	3,480	0.14%
2023/10/30	0	0.00	10	45.27	45.10	-10	3,470	-0.29%
2023/10/26	10	45.45	18	45.14	45.45	-8	3,495	-0.23%
2023/10/13	8	46.50	0	0.00	46.50	8	3,861	0.21%
2023/10/06	2	45.95	0	0.00	45.95	2	4,134	0.05%
2023/10/05	8	46.00	0	0.00	46.00	8	4,280	0.19%
2023/10/04	0	0.00	0.1	45.20	44.95	-0.1	4,411	0.00%
2023/09/27	1	44.35	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0.2	45.08	0	0.00	44.95	0.2	4,702	0.00%
2023/09/19	1	47.05	0	0.00	45.70	1	4,900	0.02%
2023/09/12	2	45.70	2	45.85	45.65	0	4,776	0.00%
2023/09/08	5	44.36	8	44.82	44.85	-3	5,009	-0.06%
2023/09/06	0	0.00	1	43.80	44.30	-1	4,892	-0.02%
2023/08/29	0	0.00	4	42.55	42.50	-4	4,909	-0.08%
2023/08/25	0	0.00	5	42.25	42.15	-5	4,910	-0.10%
2023/08/18	0	0.00	4	41.00	41.25	-4	4,893	-0.08%
2023/08/17	0	0.00	5	40.55	40.80	-5	4,877	-0.10%
2023/08/16	1	39.10	1	39.35	39.90	0	4,857	0.00%
2023/08/11	5	39.95	0	0.00	39.95	5	4,795	0.10%
2023/08/10	11	40.14	7	40.12	40.00	4	4,773	0.08%
2023/08/09	22	40.33	18	40.45	40.45	4	4,724	0.08%
2023/08/08	1	41.65	0	0.00	41.50	1	4,637	0.02%
2023/08/02	4	42.20	0	0.00	42.45	4	4,603	0.09%
2023/07/28	0	0.00	1	43.55	43.50	-1	4,463	-0.02%
2023/07/26	0	0.00	7	42.76	42.75	-7	4,454	-0.16%
2023/07/24	2	43.45	0	0.00	43.05	2	4,423	0.05%
2023/07/19	4.3	45.92	0	0.00	45.60	4.3	4,456	0.10%
2023/07/18	0	0.00	46	48.69	48.60	-46	4,399	-1.05%
2023/07/17	5.2	48.68	1	48.60	48.90	4.2	4,293	0.10%
2023/07/14	0.3	48.20	7	48.13	48.45	-6.7	4,239	-0.16%
2023/07/13	2	47.68	1	47.85	47.35	1	4,166	0.02%
2023/07/12	1	48.05	5	48.20	48.10	-4	4,123	-0.10%
2023/07/11	7	47.74	4	47.63	47.80	3	4,014	0.07%
2023/07/07	10	46.62	0	0.00	46.70	10	3,963	0.25%
2023/07/06	5	47.73	0	0.00	47.75	5	3,922	0.13%
2023/06/30	0	0.00	1	47.10	47.30	-1	3,822	-0.03%
2023/06/29	0	0.00	3	46.70	46.95	-3	3,842	-0.08%
2023/06/27	1	47.10	5	47.07	46.60	-4	3,836	-0.10%
2023/06/26	0	0.00	1	46.40	46.15	-1	3,751	-0.03%
2023/06/21	5	46.25	0	0.00	46.15	5	3,831	0.13%
2023/06/20	30	46.17	0	0.00	45.95	30	3,980	0.75%
2023/06/19	0	0.00	30	46.35	46.25	-30	4,117	-0.73%
2023/06/16	4	46.50	4	46.00	46.65	0	4,269	0.00%
2023/06/15	1	46.00	0	0.00	46.40	1	4,270	0.02%
2023/06/14	2	46.20	8	45.75	46.30	-6	4,244	-0.14%
2023/06/13	0	0.00	2	44.33	44.50	-2	4,099	-0.05%
2023/06/05	0	0.00	28	45.57	45.40	-28	4,430	-0.63%
2023/06/02	0	0.00	5	45.21	44.75	-5	4,433	-0.11%
2023/05/31	0	0.00	1	45.10	44.95	-1	4,466	-0.02%
2023/05/30	0	0.00	5	44.94	44.95	-5	4,461	-0.11%
2023/05/25	0	0.00	2	44.10	44.05	-2	4,447	-0.04%
2023/05/24	2	43.88	4	44.00	44.00	-2	4,492	-0.04%
2023/05/23	3	44.05	1	44.25	44.10	2	4,510	0.04%
2023/05/22	0	0.00	1	43.80	43.70	-1	4,504	-0.02%
2023/05/19	2	43.40	2	43.60	43.20	0	4,523	0.00%
2023/05/18	6	43.43	0	0.00	43.50	6	4,597	0.13%
2023/05/17	2	43.08	5	42.96	43.00	-3	4,643	-0.06%
2023/05/16	2	42.85	0	0.00	42.80	2	4,638	0.04%
2023/05/09	1	42.75	0	0.00	42.60	1	4,975	0.02%
2023/05/08	0	0.00	10	43.85	43.80	-10	4,988	-0.20%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/05/02	0	0.00	12	43.70	44.00	-12	5,268	-0.23%
2023/04/28	2	43.15	0	0.00	43.20	2	5,378	0.04%
2023/04/27	0	0.00	7	42.94	43.20	-7	5,360	-0.13%
2023/04/26	7	42.22	0	0.00	42.50	7	5,334	0.13%
2023/04/25	15	43.09	0	0.00	42.55	15	5,320	0.28%
2023/04/24	2	43.70	0	0.00	43.55	2	5,314	0.04%
2023/04/21	6	44.85	5	44.40	44.10	1	5,301	0.02%
2023/04/20	3	45.15	0	0.00	45.15	3	5,273	0.06%
2023/04/19	6	45.28	2	45.40	45.25	4	5,337	0.07%
2023/04/17	3	46.10	0	0.00	46.15	3	5,238	0.06%
2023/04/14	3	46.68	1	46.75	46.70	2	5,182	0.04%
2023/04/13	2	47.65	0	0.00	46.85	2	5,147	0.04%
2023/04/12	3	47.87	0	0.00	48.35	3	5,035	0.06%
2023/04/11	7	48.39	0	0.00	48.30	7	4,993	0.14%
2023/04/10	4	48.54	0	0.00	48.65	4	4,980	0.08%
2023/04/07	1	47.85	0	0.00	47.90	1	4,918	0.02%
2023/04/06	5	47.60	11	47.64	47.60	-6	4,906	-0.12%
2023/03/30	2	48.58	0	0.00	48.65	2	4,837	0.04%
2023/03/29	7	47.94	0	0.00	48.00	7	4,819	0.15%
2023/03/27	5	48.53	6	49.17	48.90	-1	4,706	-0.02%
2023/03/24	0	0.00	1	49.05	49.35	-1	4,633	-0.02%
2023/03/23	3	49.27	3	49.22	49.55	0	4,531	0.00%
2023/03/22	21	48.71	3	48.68	48.90	18	4,355	0.41%
2023/03/21	1	48.30	11	48.30	47.70	-10	4,191	-0.24%
2023/03/20	7	46.45	0	0.00	47.20	7	4,007	0.17%
2023/03/17	0	0.00	5	47.14	46.20	-5	3,945	-0.13%
2023/03/16	30	46.85	35	46.25	46.45	-5	3,860	-0.13%
2023/03/15	2	45.40	0	0.00	45.95	2	3,782	0.05%
2023/03/14	1	44.25	4	44.39	44.90	-3	3,738	-0.08%
2023/03/13	10	44.46	0	0.00	44.75	10	3,733	0.27%
2023/03/10	4	45.36	3	46.40	45.40	1	3,731	0.03%
2023/03/09	3	46.60	5	47.18	46.20	-2	3,782	-0.05%
2023/03/08	3	46.25	6	46.49	46.90	-3	3,772	-0.08%
2023/03/07	5	46.14	0	0.00	46.10	5	3,742	0.13%
2023/03/06	5	46.00	2	45.83	46.05	3	3,738	0.08%
2023/03/02	0	0.00	1	45.15	44.75	-1	3,832	-0.03%
2023/03/01	3	44.35	3	44.97	45.10	0	3,897	0.00%
2023/02/24	0	0.00	3	44.85	44.90	-3	3,889	-0.08%
2023/02/23	4	45.40	0	0.00	45.35	4	3,899	0.10%
2023/02/22	2	44.85	0	0.00	45.15	2	3,948	0.05%
2023/02/20	2	46.35	1	46.35	46.35	1	4,028	0.02%
2023/02/16	0	0.00	6	45.85	46.45	-6	4,165	-0.14%
2023/02/15	2	44.75	0	0.00	45.05	2	4,284	0.05%
2023/02/13	3	45.45	10	45.50	45.15	-7	4,433	-0.16%
2023/02/09	3	46.70	3	46.73	46.65	0	4,594	0.00%
2023/02/08	0	0.00	2	46.85	46.15	-2	4,578	-0.04%
2023/02/07	2	46.10	13	45.58	46.20	-11	4,562	-0.24%
2023/02/06	13	44.92	1	44.70	44.70	12	4,616	0.26%
2023/02/03	0	0.00	8	45.65	45.55	-8	4,610	-0.17%
2023/02/02	7	46.06	14	46.13	46.10	-7	4,610	-0.15%
2023/02/01	15	45.40	1	45.50	45.50	14	4,585	0.31%
2023/01/31	3	44.08	13	44.77	44.85	-10	4,618	-0.22%
2023/01/30	5	44.50	3	43.55	44.50	2	4,570	0.04%
2023/01/13	2	42.78	0	0.00	41.80	2	4,593	0.04%
2023/01/12	1	43.30	0	0.00	42.55	1	4,600	0.02%
2023/01/10	0	0.00	4	43.71	43.90	-4	4,666	-0.09%
2023/01/09	0	0.00	4	43.59	44.25	-4	4,683	-0.09%
2023/01/06	0	0.00	10	42.30	42.50	-10	4,652	-0.21%
2023/01/05	12	42.03	0	0.00	41.65	12	4,758	0.25%
2023/01/03	5	41.30	0	0.00	41.45	5	4,896	0.10%
2022/12/29	2	40.18	7	40.60	41.00	-5	5,014	-0.10%
2022/12/28	1	40.90	5	40.75	40.75	-4	5,203	-0.08%
2022/12/27	11	42.16	0	0.00	42.15	11	5,257	0.21%
2022/12/21	6	41.92	0	0.00	41.65	6	5,752	0.10%
2022/12/20	2	42.05	0	0.00	41.85	2	6,069	0.03%
2022/12/16	0	0.00	11	43.65	43.65	-11	6,368	-0.17%
2022/12/14	11	44.80	0	0.00	44.80	11	6,467	0.17%
2022/12/12	3	43.85	0	0.00	43.75	3	6,505	0.05%
2022/12/09	1	44.30	0	0.00	44.25	1	6,550	0.02%
2022/12/07	2	45.63	0	0.00	44.75	2	6,595	0.03%
2022/12/06	0	0.00	2	47.08	46.00	-2	6,609	-0.03%
2022/12/05	0	0.00	1	47.65	47.70	-1	6,613	-0.02%
2022/12/02	2	47.73	0	0.00	47.60	2	6,622	0.03%
2022/12/01	7	47.45	6	47.78	47.70	1	6,644	0.02%
2022/11/30	1	45.40	0	0.00	45.95	1	6,594	0.02%
2022/11/29	2	44.85	0	0.00	45.20	2	6,728	0.03%
2022/11/25	1	46.10	0	0.00	45.90	1	6,802	0.01%
2022/11/24	5	46.50	8	46.12	46.50	-3	6,820	-0.04%
2022/11/23	1	46.00	2	45.88	45.20	-1	6,795	-0.01%
2022/11/15	0	0.00	2	45.65	46.00	-2	7,430	-0.03%
2022/11/14	5	44.96	0	0.00	45.00	5	7,468	0.07%
2022/11/11	1	44.95	9	45.04	44.75	-8	7,530	-0.11%
2022/11/10	20	43.85	20	43.75	43.80	0	7,430	0.00%
2022/11/09	0	0.00	7	42.84	43.00	-7	7,527	-0.09%
2022/11/08	2	43.00	1	42.40	42.25	1	7,570	0.01%
2022/11/07	5	42.30	8	42.29	42.35	-3	7,805	-0.04%
2022/11/02	1	40.75	0	0.00	41.00	1	8,098	0.01%
2022/11/01	1	40.45	0	0.00	40.20	1	8,034	0.01%
2022/10/28	0	0.00	2	39.15	39.05	-2	8,131	-0.02%
2022/10/27	2	39.95	3	39.47	39.95	-1	8,121	-0.01%
2022/10/26	0	0.00	24	37.90	37.60	-24	8,063	-0.30%
2022/10/25	0	0.00	5	38.42	38.30	-5	8,072	-0.06%
2022/10/24	5	39.76	0	0.00	38.95	5	8,111	0.06%
2022/10/21	0	0.00	2	38.80	39.05	-2	8,078	-0.02%
2022/10/19	12	39.00	0	0.00	39.00	12	8,105	0.15%
2022/10/17	12	39.80	0	0.00	39.80	12	8,162	0.15%
2022/10/13	0	36.75	0	0.00	36.40	0	8,282	0.00%
2022/10/11	2	38.35	15	38.40	38.40	-13	8,291	-0.16%
2022/10/06	17	40.87	0	0.00	41.10	17	8,352	0.20%
2022/10/05	0	0.00	1	41.80	40.80	-1	8,345	-0.01%
2022/10/03	2	38.28	1	38.95	38.60	1	8,391	0.01%
2022/09/28	5	40.20	53	38.56	37.90	-48	8,439	-0.57%
2022/09/27	34	38.86	19	39.14	40.30	15	8,331	0.18%
2022/09/26	13	42.95	2	43.55	40.15	11	8,083	0.14%
2022/09/23	4	45.56	6	45.55	44.60	-2	7,976	-0.03%
2022/09/22	1	44.60	1	45.80	45.80	0	7,992	0.00%
2022/09/21	2	45.88	0	0.00	45.35	2	7,978	0.03%
2022/09/19	50	47.25	50	46.84	46.80	0	8,015	0.00%
2022/09/16	0	0.00	1	47.55	47.25	-1	8,045	-0.01%
2022/09/14	6	48.60	0	0.00	48.80	6	8,186	0.07%
2022/09/13	1	49.15	0	0.00	48.90	1	8,228	0.01%
2022/09/12	0	0.00	2	49.20	49.30	-2	8,309	-0.02%
2022/09/08	1	47.45	1	47.70	48.00	0	8,404	0.00%
2022/09/07	3	46.38	4	46.69	46.50	-1	8,480	-0.01%
2022/09/06	21	47.90	0	0.00	47.30	21	8,494	0.25%
2022/09/05	1	48.90	0	0.00	48.50	1	8,483	0.01%
2022/09/01	1	51.20	26	50.89	51.10	-25	8,484	-0.29%
2022/08/31	2	51.65	0	0.00	52.20	2	8,464	0.02%
2022/08/30	20	51.70	0	0.00	52.00	20	8,477	0.24%
2022/08/29	0	50.90	11	50.51	50.70	-11	8,441	-0.13%
2022/08/26	2	52.90	10	52.80	52.70	-8	8,393	-0.10%
2022/08/25	21	53.40	8	53.04	53.60	13	8,176	0.16%
2022/08/23	0	0.00	20	50.15	50.70	-20	8,204	-0.24%
2022/08/22	1	51.20	1	51.00	50.80	0	8,484	0.00%
2022/08/19	4	51.98	1	52.10	51.60	3	8,626	0.03%
2022/08/18	3	50.30	5	50.30	51.50	-2	8,886	-0.02%
2022/08/17	22	50.90	2	51.00	50.90	20	8,984	0.22%
2022/08/16	3	51.53	1	51.90	51.00	2	9,064	0.02%
2022/08/15	6	49.99	0	0.00	50.20	6	8,954	0.07%
2022/08/12	22	50.30	0	0.00	50.30	22	8,964	0.25%
2022/08/11	8	49.42	52	49.79	49.60	-44	8,792	-0.50%
2022/08/10	10	47.65	16	47.60	47.60	-6	8,698	-0.07%
2022/08/09	28	47.11	12	46.99	47.10	16	8,845	0.18%
2022/08/08	0	0.00	20	45.95	45.95	-20	9,344	-0.21%
2022/08/05	20	46.25	1	45.80	46.50	19	9,800	0.19%
2022/08/04	2	44.68	12	44.08	45.30	-10	9,801	-0.10%
2022/08/03	0	0.00	1	45.05	45.10	-1	9,954	-0.01%
2022/08/02	0	45.45	11	46.50	45.45	-11	10,187	-0.11%
2022/07/29	22	47.75	0	0.00	47.75	22	10,543	0.21%
2022/07/27	3	46.12	3	46.82	47.15	0	10,957	0.00%
2022/07/26	0	0.00	20	46.03	45.90	-20	10,981	-0.18%
2022/07/22	20	48.10	0	0.00	48.10	20	11,136	0.18%
2022/07/21	0	0.00	2	48.15	48.95	-2	11,207	-0.02%
2022/07/20	3	47.53	2	47.48	47.25	1	11,225	0.01%
2022/07/19	5	46.43	1	46.55	46.55	4	11,345	0.04%
2022/07/18	0	0.00	2	48.08	48.20	-2	11,402	-0.02%
2022/07/15	1	47.25	6	47.05	47.55	-5	11,364	-0.04%
2022/07/14	5	45.26	6	45.88	46.15	-1	11,335	-0.01%
2022/07/13	8	45.21	2	45.70	44.80	6	11,443	0.05%
2022/07/12	2	44.90	0	0.00	44.00	2	11,600	0.02%
2022/07/11	3	47.58	2	47.68	47.30	1	11,749	0.01%
2022/07/08	2	46.60	5	46.30	46.40	-3	11,789	-0.03%
2022/07/07	3	44.58	18	44.20	44.90	-15	11,800	-0.13%
2022/07/06	0	0.00	5	43.55	43.30	-5	12,100	-0.04%
2022/07/05	1	44.90	1	45.40	46.00	0	12,371	0.00%
2022/07/04	1	44.50	1	44.40	44.55	0	12,364	0.00%
2022/07/01	0	45.70	0	0.00	45.05	0	12,365	0.00%
2022/06/30	7	48.39	1	48.15	48.05	6	12,273	0.05%
2022/06/28	0	0.00	1	51.30	51.00	-1	12,440	-0.01%
2022/06/27	2	52.00	0	0.00	52.40	2	12,592	0.02%
2022/06/24	1	50.80	0	0.00	50.50	1	12,776	0.01%
2022/06/23	2	50.25	0	0.00	49.95	2	13,229	0.02%
2022/06/22	1	51.50	1	50.70	50.20	0	14,000	0.00%
2022/06/21	2	51.75	0	0.00	52.40	2	14,530	0.01%
2022/06/20	2	51.25	0	0.00	50.20	2	14,839	0.01%
2022/06/17	12	52.80	1	53.00	52.60	11	14,885	0.07%
2022/06/16	2	55.35	0	0.00	54.60	2	14,888	0.01%
2022/06/14	1	58.40	1	58.20	58.40	0	15,309	0.00%
2022/06/13	9	58.22	7	57.70	57.70	2	15,378	0.01%
2022/06/09	1	61.40	0	0.00	61.00	1	15,626	0.01%
2022/06/08	1	61.60	2	61.85	60.80	-1	15,664	-0.01%
2022/06/07	1	60.80	1	61.30	61.30	0	15,905	0.00%
2022/06/06	0	0.00	3	61.07	61.00	-3	16,035	-0.02%
2022/06/02	2	61.90	2	62.10	61.60	0	16,288	0.00%
2022/06/01	2	61.65	5	61.80	61.60	-3	16,483	-0.02%
2022/05/31	4	62.83	4	62.65	62.30	0	16,488	0.00%
2022/05/30	1	62.20	5	62.16	62.00	-4	16,441	-0.02%
2022/05/27	1	61.20	2	60.85	60.70	-1	16,268	-0.01%
2022/05/26	11	60.99	4	60.33	60.00	7	16,175	0.04%
2022/05/25	2	58.10	2	59.65	59.80	0	15,883	0.00%
2022/05/24	1	58.20	0	0.00	57.50	1	15,892	0.01%
2022/05/23	0	0.00	2	60.40	59.40	-2	15,785	-0.01%
2022/05/20	24	59.25	19	59.47	59.60	5	15,830	0.03%
2022/05/19	2	58.40	15	57.32	59.60	-13	15,801	-0.08%
2022/05/18	7	59.31	4	59.35	59.30	3	15,781	0.02%
2022/05/17	3	59.77	2	59.50	60.10	1	15,738	0.01%
2022/05/16	28	59.41	19	59.23	58.60	9	15,715	0.06%
2022/05/13	12	58.78	16	59.17	59.70	-4	15,340	-0.03%
2022/05/12	2	56.25	8	56.26	55.50	-6	15,166	-0.04%
2022/05/11	4	57.55	1	57.20	56.90	3	15,825	0.02%
2022/05/10	16	57.12	5	55.88	58.00	11	16,239	0.07%
2022/05/09	20	57.18	22	56.86	56.60	-2	16,322	-0.01%
2022/05/06	0	55.20	0	0.00	55.50	0	16,342	0.00%
2022/05/05	4	57.63	9	57.60	57.80	-5	16,717	-0.03%
2022/05/04	5	55.42	4	55.98	55.60	1	16,714	0.01%
2022/05/03	1	55.50	0	0.00	55.50	1	16,822	0.01%
2022/04/29	1	54.90	0	0.00	54.30	1	17,101	0.01%
2022/04/27	7	53.14	8	52.83	53.80	-1	17,354	-0.01%
2022/04/26	3	55.47	0	0.00	54.70	3	17,287	0.02%
2022/04/25	4	54.80	0	0.00	54.20	4	17,357	0.02%
2022/04/22	1	58.00	0	0.00	57.90	1	17,523	0.01%
2022/04/21	1	60.10	0	0.00	59.90	1	17,766	0.01%
2022/04/20	3	59.03	1	58.90	58.90	2	18,011	0.01%
2022/04/19	6	60.40	1	60.60	59.30	5	18,412	0.03%
2022/04/18	3	59.33	1	60.40	59.00	2	18,403	0.01%
2022/04/14	13	61.15	12	60.82	60.80	1	18,655	0.01%
2022/04/13	50	62.10	0	0.00	62.40	50	18,634	0.27%
2022/04/12	3.1	62.98	4	62.30	60.90	-1	18,821	-0.01%
2022/04/11	3.1	64.19	3	65.53	62.60	0.1	18,728	0.00%
2022/04/08	1.1	67.81	1	68.30	68.00	0.1	18,893	0.00%
2022/04/07	3.1	68.37	2	68.70	68.00	1.1	18,970	0.01%
2022/04/06	1	68.00	3	68.77	69.40	-2	19,232	-0.01%
2022/04/01	3	67.63	3	68.07	69.00	0	19,662	0.00%
2022/03/30	3	69.57	3	70.20	69.80	0	19,946	0.00%
2022/03/29	1	69.30	2	70.75	70.00	-1	20,416	0.00%
2022/03/28	16	68.87	2	69.75	70.50	14	20,327	0.07%
2022/03/25	11	71.48	8	71.54	71.10	3	20,092	0.01%
2022/03/24	3	76.60	1	76.10	76.30	2	19,374	0.01%
2022/03/23	4	78.95	4	78.88	79.00	0	19,064	0.00%
2022/03/22	0	0.00	1	76.80	77.20	-1	19,631	-0.01%
2022/03/21	1	76.60	2	76.00	75.80	-1	19,753	-0.01%
2022/03/18	14	74.79	12	74.24	75.30	2	20,122	0.01%
2022/03/17	1	74.40	0	73.50	74.90	1	20,327	0.00%
2022/03/16	0	0.00	1	70.40	70.40	-1	20,662	0.00%
2022/03/15	5	70.70	5	70.20	70.20	0	21,408	0.00%
2022/03/14	5	73.50	5	72.40	72.50	0	23,269	0.00%
2022/03/11	5	70.70	5	71.34	71.40	0	23,531	0.00%
2022/03/10	4	70.80	4	70.00	71.70	0	24,096	0.00%
2022/03/09	10	68.40	0	0.00	68.60	10	24,579	0.04%
2022/03/08	0	68.80	10	68.10	68.10	-10	25,744	-0.04%
2022/03/07	0	71.90	6	73.40	72.00	-6	27,870	-0.02%
2022/03/04	4	77.33	5	76.66	76.50	-1	30,560	0.00%
2022/03/03	26	78.08	11	76.99	77.40	15	32,162	0.05%
2022/03/02	3	75.73	2	76.20	76.30	1	33,425	0.00%
2022/03/01	2	74.20	5	73.80	75.20	-3	35,505	-0.01%
2022/02/25	2	72.00	3	72.60	72.40	-1	37,159	0.00%
2022/02/24	3	73.67	12	72.91	71.50	-9	37,706	-0.02%
2022/02/23	5	75.70	2	75.00	75.80	3	38,556	0.01%
2022/02/22	4	75.15	3	75.47	74.90	1	38,753	0.00%
2022/02/21	4	77.45	0	0.00	77.30	4	38,827	0.01%
2022/02/17	2	78.35	4	77.58	77.00	-2	39,815	-0.01%
2022/02/16	8	78.54	1	79.40	78.10	7	39,830	0.02%
2022/02/15	23	79.43	23	77.60	77.80	0	40,095	0.00%
2022/02/14	2	78.30	6	78.28	77.80	-4	40,215	-0.01%
2022/02/11	12	78.98	7	79.19	79.70	5	40,771	0.01%
2022/02/10	28	77.84	24	77.53	78.10	4	40,750	0.01%
2022/02/09	7	74.74	2	74.85	74.70	5	40,664	0.01%
2022/02/08	9	73.38	0	0.00	73.00	9	41,039	0.02%
2022/02/07	2	72.35	1	73.30	73.40	1	40,868	0.00%
2022/01/25	13	75.98	5	76.42	75.40	8	41,051	0.02%
2022/01/24	6	73.95	5	74.74	75.30	1	41,508	0.00%
2022/01/21	7	75.04	0	0.00	73.10	7	41,929	0.02%
2022/01/20	3	76.43	6	76.20	77.60	-3	41,885	-0.01%
2022/01/19	6	77.07	12	77.18	77.10	-6	41,826	-0.01%
2022/01/18	5	79.42	1	79.70	78.60	4	41,937	0.01%
2022/01/17	2	79.20	15	79.23	79.30	-13	41,950	-0.03%
2022/01/14	49	76.94	3	77.77	78.10	46	42,033	0.11%
2022/01/13	0	0.00	2	79.20	79.60	-2	42,427	0.00%
2022/01/12	50	78.23	2	80.30	78.20	48	42,420	0.11%
2022/01/11	1	79.50	1	80.20	78.30	0	42,167	0.00%
2022/01/10	2	79.00	8	79.43	80.00	-6	42,243	-0.01%
2022/01/07	4	78.35	5	78.86	78.50	-1	42,337	0.00%
2022/01/06	1	81.80	3	82.80	82.90	-2	41,989	0.00%
2022/01/05	14	82.92	2	82.70	82.50	12	42,144	0.03%
2022/01/04	2	85.20	4	84.93	85.50	-2	42,220	0.00%
2022/01/03	7	86.27	2	86.50	84.80	5	42,114	0.01%
2021/12/30	1	84.80	6	84.88	85.50	-5	42,011	-0.01%
2021/12/29	7	85.07	6	85.85	85.00	1	42,044	0.00%
2021/12/28	9	85.23	2	85.50	84.20	7	41,934	0.02%
2021/12/27	6	84.12	14	84.34	84.70	-8	41,756	-0.02%
2021/12/24	17	83.85	18	83.72	82.50	-1	41,692	0.00%
2021/12/23	11	84.24	10	83.43	83.20	1	41,679	0.00%
2021/12/22	1	82.00	8	81.74	81.00	-7	41,410	-0.02%
2021/12/21	4	80.90	2	80.95	81.20	2	41,428	0.00%
2021/12/20	0	0.00	2	82.35	82.20	-2	41,361	0.00%
2021/12/17	6	82.53	0	0.00	82.40	6	41,536	0.01%
2021/12/16	10	85.17	17	84.97	84.50	-7	41,773	-0.02%
2021/12/15	11	81.78	4	81.45	81.80	7	41,044	0.02%
2021/12/14	4	80.80	40	81.94	81.60	-36	41,013	-0.09%
2021/12/13	6	83.42	4	83.28	82.80	2	40,747	0.00%
2021/12/10	1	85.80	3	84.87	84.90	-2	40,474	0.00%
2021/12/09	28	86.27	20	86.68	84.60	8	39,901	0.02%
2021/12/08	105	88.15	66	88.27	88.40	39	39,235	0.10%	大買/
2021/12/07	4	83.55	8	83.05	84.30	-4	37,600	-0.01%
2021/12/06	17	84.85	60	84.31	83.30	-43	37,365	-0.12%
2021/12/03	28	86.26	21	85.95	86.50	7	37,287	0.02%
2021/12/02	17	86.61	26	86.05	85.40	-9	37,252	-0.02%
2021/12/01	105	85.23	63	85.82	86.70	42	36,316	0.12%	大買/
2021/11/30	53	85.49	32	85.33	81.80	21	34,565	0.06%
2021/11/29	24	80.05	34	80.34	84.90	-10	32,731	-0.03%
2021/11/26	67	77.81	39	77.48	77.20	28	31,324	0.09%
2021/11/25	73	77.31	83	78.11	79.70	-10	30,253	-0.03%
2021/11/24	2	76.40	22	76.29	76.40	-20	28,302	-0.07%
2021/11/23	12	70.23	7	70.13	69.50	5	27,223	0.02%
2021/11/22	3	70.33	24	70.40	71.20	-21	27,501	-0.08%
2021/11/19	0	0.00	2	68.50	67.30	-2	27,702	-0.01%
2021/11/18	2	67.90	2	67.75	67.70	0	27,758	0.00%
2021/11/17	3	68.53	1	69.10	68.90	2	27,904	0.01%
2021/11/16	3	69.13	7	69.51	68.20	-4	27,849	-0.01%
2021/11/15	4	67.68	1	67.70	67.40	3	27,355	0.01%
2021/11/12	4	67.28	0	0.00	66.80	4	27,411	0.01%
2021/11/11	4	68.75	1	68.60	68.60	3	27,191	0.01%
2021/11/10	5	69.58	6	69.70	69.60	-1	27,049	0.00%
2021/11/09	10	68.42	15	68.57	68.30	-5	26,377	-0.02%
2021/11/08	9	66.78	2	68.35	66.60	7	25,834	0.03%
2021/11/05	9	68.10	7	67.06	66.30	2	25,599	0.01%
2021/11/04	1	65.40	4	64.25	64.70	-3	25,211	-0.01%
2021/11/03	13	63.97	2	64.05	64.10	11	25,388	0.04%
2021/11/02	6	66.37	2	69.10	65.50	4	25,396	0.02%
2021/11/01	5	67.74	8.1	66.93	68.00	-3.1	25,138	-0.01%
2021/10/29	3	64.07	8	64.38	64.20	-5	24,825	-0.02%
2021/10/28	2	62.15	13	63.15	61.60	-11	24,286	-0.05%
2021/10/27	0	0.00	1	61.90	62.10	-1	24,335	0.00%
2021/10/26	3	61.70	6	61.72	61.20	-3	24,811	-0.01%
2021/10/25	5	61.02	4.3	61.59	61.60	0.7	25,087	0.00%
2021/10/22	1	62.00	5	62.22	62.00	-4	25,756	-0.02%
2021/10/21	1	61.30	15	61.21	60.50	-14	26,940	-0.05%
2021/10/20	2	58.70	12.1	58.50	58.30	-10.1	27,151	-0.04%
2021/10/19	8	57.31	0	0.00	57.10	8	27,572	0.03%
2021/10/18	3	57.43	6	56.87	56.80	-3	28,329	-0.01%
2021/10/15	0	0.00	16	58.61	58.80	-16	28,865	-0.06%
2021/10/14	0	0.00	4	55.90	55.10	-4	29,007	-0.01%
2021/10/13	34	56.11	1	55.50	54.90	33	29,386	0.11%
2021/10/12	30	58.82	15	57.70	57.70	15	29,393	0.05%
2021/10/08	5	60.70	3	61.43	61.30	2	29,452	0.01%
2021/10/07	2	61.10	1	62.00	62.10	1	29,875	0.00%
2021/10/06	7	59.16	7	58.56	58.50	0	31,380	0.00%
2021/10/04	3	61.03	0	0.00	58.20	3	32,428	0.01%
2021/10/01	20	61.24	18	60.68	60.50	2	33,205	0.01%
2021/09/30	13	62.77	11	63.38	63.60	2	34,625	0.01%
2021/09/29	19	63.86	21	64.18	63.20	-2	34,630	-0.01%
2021/09/28	3	67.37	2	67.65	67.10	1	34,636	0.00%
2021/09/27	5	68.80	0	0.00	68.10	5	34,805	0.01%
2021/09/24	4	69.85	0	0.00	69.00	4	35,209	0.01%
2021/09/23	13	69.67	17	70.19	69.60	-4	35,387	-0.01%
2021/09/22	5	68.66	2	69.15	69.30	3	35,842	0.01%
2021/09/17	5.8	68.21	7	68.50	69.40	-1.2	36,073	0.00%
2021/09/16	15	69.20	1	68.20	69.00	14	36,748	0.04%
2021/09/15	0	0.00	1	67.00	67.10	-1	37,667	0.00%
2021/09/14	4	68.20	2	68.70	68.10	2	39,322	0.01%
2021/09/13	5	68.46	5	68.94	68.30	0	40,604	0.00%
2021/09/10	2	66.80	4	67.90	69.30	-2	41,229	0.00%
2021/09/09	2	67.30	2	67.00	67.00	0	43,160	0.00%
2021/09/08	7	66.04	5	65.14	65.00	2	43,523	0.00%
2021/09/07	7	68.76	5	69.08	68.60	2	43,238	0.00%
2021/09/06	5	70.68	5	71.20	70.60	0	42,950	0.00%
2021/09/03	1	70.00	6	71.02	72.00	-5	42,853	-0.01%
2021/09/02	18	72.38	15	71.55	68.80	3	43,072	0.01%
2021/09/01	2	69.80	2	69.60	70.70	0	42,978	0.00%
2021/08/31	2	70.35	2	70.20	70.40	0	43,744	0.00%
2021/08/30	1	69.30	4	69.85	69.60	-3	43,580	-0.01%
2021/08/27	19	69.56	7	70.00	68.70	12	43,718	0.03%
2021/08/26	1	69.20	14	70.11	70.20	-13	43,464	-0.03%
2021/08/25	4	68.53	10	68.21	68.70	-6	42,798	-0.01%
2021/08/24	2	65.40	2	65.90	64.60	0	41,825	0.00%
2021/08/23	0	0.00	9	64.39	64.90	-9	41,991	-0.02%
2021/08/20	1	62.20	2	62.35	62.00	-1	42,002	0.00%
2021/08/19	0	0.00	5	62.36	60.00	-5	42,029	-0.01%
2021/08/18	2	58.40	0	0.00	60.30	2	42,809	0.00%
2021/08/17	1	59.00	0	0.00	56.00	1	42,930	0.00%
2021/08/16	4	59.58	1	59.50	59.20	3	42,830	0.01%
2021/08/13	12	61.77	9	60.22	59.80	3	42,736	0.01%
2021/08/12	2	61.90	6	63.07	63.00	-4	42,761	-0.01%
2021/08/11	9	62.74	0	0.00	63.00	9	42,854	0.02%
2021/08/10	3	64.00	2	63.75	62.70	1	42,903	0.00%
2021/08/09	4	67.85	2	67.15	65.50	2	43,104	0.00%
2021/08/06	3	70.33	1	70.70	69.30	2	43,250	0.00%
2021/08/05	0	0.00	6	71.70	71.60	-6	43,441	-0.01%
2021/08/04	3	71.03	4	71.30	69.70	-1	43,842	0.00%
2021/08/03	1	70.00	0	0.00	69.00	1	43,935	0.00%
2021/08/02	5	69.24	4	68.70	68.70	1	44,212	0.00%
2021/07/30	6	71.23	13	71.38	69.80	-7	44,358	-0.02%
2021/07/29	4	69.00	7	69.90	71.80	-3	44,148	-0.01%
2021/07/28	22	67.54	40	65.30	67.60	-18	44,340	-0.04%
2021/07/27	20	73.84	18	72.20	71.70	2	44,608	0.00%
2021/07/26	16	70.59	14	70.81	71.20	2	43,726	0.00%
2021/07/23	12	69.86	2	70.95	67.90	10	43,313	0.02%
2021/07/22	7	69.07	11	68.99	69.30	-4	43,250	-0.01%
2021/07/21	8	67.20	12	67.19	66.40	-4	43,084	-0.01%
2021/07/20	5	65.72	1	67.00	65.10	4	44,059	0.01%
2021/07/19	4	66.43	7	67.07	67.10	-3	45,994	-0.01%
2021/07/16	10	65.39	4	65.70	65.10	6	47,289	0.01%
2021/07/15	2	65.30	34	65.80	65.50	-32	50,274	-0.06%
2021/07/14	32	67.22	4	66.88	66.50	28	51,027	0.05%
2021/07/13	45	69.40	43	70.07	67.10	2	50,995	0.00%
2021/07/12	46	64.98	10	67.10	67.70	36	49,305	0.07%
2021/07/09	6	63.97	124.2	64.39	63.90	-118.2	48,631	-0.24%	大賣/鉅額交易
2021/07/08	13	65.69	10	65.51	64.20	3	49,415	0.01%
2021/07/07	9	64.49	14	63.69	65.70	-5	49,823	-0.01%
2021/07/06	7	61.50	3	60.70	60.70	4	49,067	0.01%
2021/07/05	7	62.17	5	62.20	62.00	2	50,883	0.00%
2021/07/02	5	60.04	3	60.73	61.30	2	51,926	0.00%
2021/07/01	7	59.76	21	59.41	58.80	-14	52,148	-0.03%
2021/06/30	5	61.92	2	62.60	61.10	3	51,772	0.01%
2021/06/29	1	62.70	29	62.61	62.00	-28	51,477	-0.05%
2021/06/28	24	61.10	24	60.95	61.00	0	50,641	0.00%
2021/06/25	5	60.96	42	60.85	60.90	-37	50,287	-0.07%
2021/06/24	30	63.60	4	63.60	62.80	26	49,465	0.05%
2021/06/23	3	61.47	13	62.82	64.50	-10	48,366	-0.02%
2021/06/22	9	61.14	35	60.30	59.60	-26	46,598	-0.06%
2021/06/21	45	58.66	8	58.38	59.20	37	45,198	0.08%
2021/06/18	6	58.57	43	59.04	58.00	-37	44,400	-0.08%
2021/06/17	0	0.00	14.1	55.70	56.50	-14.1	42,212	-0.03%
2021/06/16	3	54.70	2	53.00	53.20	1	41,615	0.00%
2021/06/15	11	54.98	3	54.17	54.50	8	41,494	0.02%
2021/06/11	5	54.44	0	0.00	53.70	5	41,405	0.01%
2021/06/10	4	55.68	6	56.12	55.10	-2	41,386	0.00%
2021/06/09	12	55.20	14	55.21	54.50	-2	40,538	0.00%
2021/06/08	4	54.45	16	53.98	53.40	-12	39,603	-0.03%
2021/06/07	1	52.30	3	51.40	52.30	-2	38,610	-0.01%
2021/06/04	3.4	52.66	1	51.50	51.50	2.4	38,533	0.01%
2021/06/03	1	51.60	1	51.60	52.70	0	38,248	0.00%
2021/06/02	2	50.60	2	52.05	50.70	0	37,984	0.00%
2021/06/01	16	51.63	0	0.00	51.60	16	37,889	0.04%
2021/05/28	1	51.20	9	51.22	50.80	-8	37,541	-0.02%
2021/05/27	11	50.30	9	49.89	50.00	2	37,595	0.01%
2021/05/26	18	51.03	19	51.11	49.65	-1	38,069	0.00%
2021/05/25	1	49.35	2	49.35	49.35	-1	37,991	0.00%
2021/05/24	26	44.53	31	45.09	44.90	-5	37,818	-0.01%
2021/05/21	6	43.70	16	43.68	44.10	-10	37,958	-0.03%
2021/05/20	17.3	43.34	0	0.00	42.90	17.3	38,330	0.05%
2021/05/18	5	44.65	5	43.20	45.15	0	38,251	0.00%
2021/05/17	7	43.59	14	43.66	41.35	-7	38,136	-0.02%
2021/05/14	1	44.35	10	44.50	44.45	-9	37,652	-0.02%
2021/05/13	11	44.43	33	45.91	46.10	-22	37,223	-0.06%
2021/05/12	10.3	47.65	18	45.95	45.20	-7.7	36,716	-0.02%
2021/05/11	3	48.55	9	49.38	48.10	-6	35,969	-0.02%
2021/05/10	26	53.05	13	51.65	51.50	13	35,516	0.04%
2021/05/07	1	54.40	5	53.98	54.70	-4	35,156	-0.01%
2021/05/06	17	52.51	21	52.21	51.20	-4	34,824	-0.01%
2021/05/05	49	53.51	33	53.71	51.80	16	34,990	0.05%
2021/05/04	61	54.98	15	55.00	55.20	46	34,372	0.13%
2021/05/03	21	57.46	10	56.75	54.90	11	33,362	0.03%
2021/04/29	5	57.60	1	58.10	58.00	4	32,885	0.01%
2021/04/28	33	57.80	25	57.02	56.90	8	32,626	0.02%
2021/04/27	18	56.49	6	56.75	56.10	12	32,409	0.04%
2021/04/26	40	60.18	23	60.26	58.80	17	31,778	0.05%
2021/04/23	24	57.61	49	57.55	58.30	-25	30,344	-0.08%
2021/04/22	74	56.95	45	55.75	53.00	29	29,151	0.10%
2021/04/21	46	56.48	47	56.43	56.40	-1	27,746	0.00%
2021/04/20	7	51.36	20.2	51.60	52.90	-13.2	24,892	-0.05%
2021/04/19	3	48.12	31	48.31	48.15	-28	23,884	-0.12%
2021/04/16	13	46.23	10	46.56	46.15	3	23,470	0.01%
2021/04/15	2	46.18	1	46.50	46.50	1	23,342	0.00%
2021/04/14	39	47.76	21	47.00	46.55	18	23,124	0.08%
2021/04/13	16	50.88	34	50.98	48.20	-18	22,165	-0.08%
2021/04/12	16	49.88	15	49.61	48.60	1	20,842	0.00%
2021/04/09	33	49.19	24.3	48.86	48.55	8.7	20,153	0.04%
2021/04/08	12.3	46.76	29	47.22	48.00	-16.7	18,280	-0.09%
2021/04/07	8	43.73	17	43.53	43.65	-9	17,193	-0.05%
2021/04/01	2	41.73	1	41.75	41.75	1	17,712	0.01%
2021/03/31	0	0.00	2	42.25	42.20	-2	17,669	-0.01%
2021/03/30	2	41.50	0	0.00	41.25	2	17,764	0.01%
2021/03/29	4	41.33	8	41.30	41.60	-4	18,033	-0.02%
2021/03/25	3	41.35	2	41.05	41.05	1	18,873	0.01%
2021/03/23	2	41.48	3	41.38	41.15	-1	19,321	-0.01%
2021/03/22	0	0.00	10	41.60	41.60	-10	19,501	-0.05%
2021/03/19	3	41.45	0	0.00	41.55	3	19,841	0.02%
2021/03/18	6	42.68	6	42.55	42.20	0	20,037	0.00%
2021/03/17	7	43.04	4	43.13	43.00	3	20,750	0.01%
2021/03/16	9	42.61	2	42.45	43.30	7	21,165	0.03%
2021/03/15	6	41.58	7	41.36	41.55	-1	23,087	0.00%
2021/03/12	4	41.26	6	41.08	41.25	-2	24,180	-0.01%
2021/03/10	5	41.08	0	0.00	40.30	5	27,227	0.02%
2021/03/09	5	40.72	0	0.00	40.80	5	28,202	0.02%
2021/03/08	5	42.70	10	41.98	41.60	-5	28,620	-0.02%
2021/03/05	4	40.48	0	0.00	40.85	4	29,173	0.01%
2021/03/04	3	42.17	0	0.00	42.00	3	29,757	0.01%
2021/03/03	12	42.24	23	42.85	42.45	-11	29,771	-0.04%
2021/03/02	9	44.73	28	44.43	43.20	-19	29,757	-0.06%
2021/02/26	49	45.99	14	45.22	44.80	35	29,441	0.12%
2021/02/25	14	45.28	58	45.68	46.50	-44	28,947	-0.15%
2021/02/24	6	43.73	4	43.63	42.90	2	28,334	0.01%
2021/02/23	31	44.14	26	43.65	43.40	5	28,170	0.02%
2021/02/22	64	43.70	80	43.76	43.50	-16	27,996	-0.06%
2021/02/19	1	42.65	32	42.61	43.25	-31	27,507	-0.11%
2021/02/18	56	42.28	35	42.21	42.45	21	27,405	0.08%
2021/02/17	18	40.85	14	40.62	40.90	4	27,170	0.01%
2021/02/05	5	38.70	0	0.00	38.65	5	26,937	0.02%
2021/02/04	3	38.95	3	39.40	38.95	0	26,891	0.00%
2021/02/03	1	39.80	1	40.00	39.40	0	26,883	0.00%
2021/02/02	1	39.80	0	0.00	39.70	1	26,830	0.00%
2021/02/01	2	38.85	0	0.00	39.00	2	26,794	0.01%
2021/01/29	7	40.37	10	39.90	40.00	-3	26,700	-0.01%
2021/01/28	2	41.00	4	41.08	41.00	-2	26,567	-0.01%
2021/01/27	24	41.65	31	41.41	41.45	-7	26,466	-0.03%
2021/01/26	19	40.09	0	0.00	40.20	19	25,920	0.07%
2021/01/25	31	40.61	36	40.11	40.40	-5	25,874	-0.02%
2021/01/22	9	39.48	5	40.31	40.45	4	25,767	0.02%
2021/01/20	2	40.55	5	42.10	39.20	-3	25,271	-0.01%
2021/01/19	5	42.95	1	43.35	42.95	4	24,844	0.02%
2021/01/18	33	43.42	4	43.34	43.45	29	24,675	0.12%
2021/01/15	52	44.21	51	44.27	43.85	1	24,390	0.00%
2021/01/14	21	43.73	26	43.50	43.35	-5	23,214	-0.02%
2021/01/13	30	43.21	23	43.02	43.20	7	22,781	0.03%
2021/01/12	0	0.00	4	42.20	41.90	-4	22,334	-0.02%
2021/01/11	4	42.75	6	42.90	42.95	-2	22,159	-0.01%
2021/01/08	0	0.00	2	41.85	42.00	-2	22,102	-0.01%
2021/01/07	7	42.44	5	42.32	42.00	2	22,321	0.01%
2021/01/06	0	0.00	6	41.65	41.55	-6	22,178	-0.03%
2021/01/05	1	41.80	2	42.00	42.25	-1	21,936	0.00%
2021/01/04	5	42.13	2	42.55	41.80	3	21,825	0.01%
2020/12/31	4	43.43	0	0.00	42.80	4	21,588	0.02%
2020/12/30	11	43.81	10	44.22	43.65	1	21,398	0.00%
2020/12/29	22	44.07	38	44.22	43.90	-16	21,047	-0.08%
2020/12/28	2	41.78	2	41.80	42.65	0	20,134	0.00%
2020/12/25	5	42.45	4	42.39	41.70	1	19,751	0.01%
2020/12/24	17	42.15	10	42.33	42.20	7	19,574	0.04%
2020/12/23	15	42.49	10	42.68	42.60	5	19,383	0.03%
2020/12/22	79	42.81	58	43.24	41.80	21	19,094	0.11%
2020/12/21	5	41.16	10	41.02	41.50	-5	18,269	-0.03%
2020/12/18	3	41.47	2	41.05	41.10	1	18,105	0.01%
2020/12/17	4	41.30	7	42.47	41.10	-3	17,956	-0.02%
2020/12/16	13	42.70	15	43.16	42.50	-2	17,643	-0.01%
2020/12/15	10	42.80	11	43.38	41.60	-1	17,424	-0.01%
2020/12/14	2	43.95	0	0.00	43.40	2	17,103	0.01%
2020/12/11	55	44.41	36	44.41	44.25	19	16,861	0.11%
2020/12/10	22	44.88	21	44.40	44.05	1	15,993	0.01%
2020/12/09	81	46.47	96	47.08	45.70	-15	15,207	-0.10%
2020/12/08	27	45.01	27	45.07	45.70	0	13,020	0.00%
2020/12/07	14	42.91	10	43.78	43.05	4	11,934	0.03%
2020/12/04	13	43.32	27	42.14	44.30	-14	11,044	-0.13%
2020/12/03	12	40.87	10	42.30	42.55	2	8,896	0.02%
2020/12/02	52	39.08	37	39.07	38.70	15	8,094	0.19%
2020/12/01	40	38.63	25	38.88	38.70	15	7,662	0.20%
2020/11/30	17	38.66	19	38.27	37.75	-2	7,067	-0.03%
2020/11/27	6	35.80	3	36.15	36.20	3	6,504	0.05%
2020/11/26	7	36.25	1	36.50	36.25	6	6,560	0.09%
2020/11/25	1	35.90	1	35.15	35.25	0	6,471	0.00%
2020/11/24	30	36.08	30	36.15	35.40	0	6,440	0.00%
2020/11/23	0	0.00	1	34.70	35.95	-1	6,216	-0.02%
2020/11/17	1	33.45	0	0.00	33.50	1	5,675	0.02%
2020/11/13	0	0.00	3	32.80	32.80	-3	5,827	-0.05%
2020/11/06	1	32.70	0	0.00	32.40	1	6,308	0.02%
2020/10/19	2	34.50	0	0.00	34.50	2	8,956	0.02%
2020/10/16	1	35.35	2	34.85	34.50	-1	8,991	-0.01%
2020/10/15	5	35.65	5	35.20	35.60	0	8,927	0.00%
2020/10/14	0	0.00	5	34.15	34.25	-5	8,613	-0.06%
2020/10/05	1	34.20	0	0.00	34.10	1	9,303	0.01%
2020/09/25	6	33.75	6	34.00	33.25	0	10,610	0.00%
2020/09/24	10	34.10	5	33.75	33.35	5	11,107	0.05%
2020/09/22	0	0.00	5	34.45	34.55	-5	11,169	-0.04%
2020/09/21	5	35.30	3	35.15	34.90	2	11,158	0.02%
2020/09/18	3	35.97	0	0.00	35.75	3	11,133	0.03%
2020/09/15	5	35.50	0	0.00	35.30	5	10,937	0.05%
2020/09/10	0	0.00	1	35.70	35.45	-1	11,042	-0.01%
2020/09/08	0	0.00	4	35.29	35.25	-4	11,062	-0.04%
2020/09/07	10	37.50	4	36.76	35.50	6	11,222	0.05%
2020/09/04	0	0.00	1	35.00	36.00	-1	10,950	-0.01%
2020/09/03	2	35.45	0	0.00	35.35	2	10,853	0.02%
2020/09/02	4	35.50	0	0.00	35.60	4	10,878	0.04%
2020/09/01	3	34.47	3	34.92	34.85	0	11,131	0.00%
2020/08/31	4	34.81	0	0.00	34.80	4	10,967	0.04%
2020/08/25	0	0.00	3	33.67	33.60	-3	11,005	-0.03%
2020/08/18	5	36.45	10	36.55	36.45	-5	10,844	-0.05%
2020/08/14	0	0.00	1	35.45	35.40	-1	10,541	-0.01%
2020/08/13	1	36.10	0	0.00	35.20	1	10,583	0.01%
2020/08/12	10	35.60	0	0.00	35.55	10	10,578	0.09%
2020/08/10	0	0.00	0.5	35.35	35.20	-0.5	10,633	0.00%
2020/08/07	4	36.83	12	36.67	35.75	-8	10,730	-0.07%
2020/08/05	5	37.00	0	0.00	36.90	5	10,688	0.05%
2020/08/03	3	36.68	0	0.00	36.85	3	10,564	0.03%
2020/07/31	6	37.53	8	37.28	37.15	-2	10,441	-0.02%
2020/07/29	10	35.80	0	0.00	35.50	10	9,631	0.10%
2020/07/28	14	36.04	12	35.52	35.65	2	9,736	0.02%
2020/07/23	0	0.00	2	35.30	34.85	-2	9,367	-0.02%
2020/07/22	8	34.80	8	35.15	35.05	0	9,487	0.00%
2020/07/21	1	35.05	0	0.00	34.85	1	9,454	0.01%
2020/07/16	0	0.00	1	35.40	35.60	-1	9,483	-0.01%
2020/07/15	1	33.95	0	0.00	34.20	1	9,227	0.01%
2020/07/13	0	0.00	6	34.29	34.30	-6	9,247	-0.06%
2020/07/10	6	35.68	3	36.25	35.55	3	9,270	0.03%
2020/07/09	1	36.85	2	36.75	36.70	-1	9,162	-0.01%
2020/07/08	2	37.18	0	0.00	37.20	2	9,011	0.02%
2020/07/07	0	0.00	10	37.20	37.00	-10	8,909	-0.11%
2020/07/06	27	38.62	30	38.62	38.55	-3	8,697	-0.03%
2020/06/29	0	0.00	6	33.11	33.00	-6	7,759	-0.08%
2020/06/24	1	33.50	0	0.00	33.30	1	7,783	0.01%
2020/06/23	5	33.55	1	33.55	33.55	4	7,879	0.05%
2020/06/19	2	33.83	0	0.00	33.60	2	8,082	0.02%
2020/06/17	0	0.00	10	33.70	33.75	-10	8,047	-0.12%
2020/06/16	10	34.20	0	0.00	33.95	10	8,149	0.12%
2020/06/10	0	0.00	2	33.85	33.70	-2	8,183	-0.02%
2020/06/08	5	35.20	0	0.00	34.85	5	8,405	0.06%
2020/06/05	2	33.90	0	0.00	33.90	2	8,023	0.02%
2020/06/03	0	0.00	1	34.25	34.15	-1	8,189	-0.01%
2020/06/02	2	34.25	2	34.55	34.55	0	8,115	0.00%
2020/05/25	0	0.00	2	33.65	33.70	-2	8,973	-0.02%
2020/05/22	1	32.60	0	0.00	32.60	1	8,967	0.01%
2020/05/15	2	34.43	2	33.50	33.45	0	9,366	0.00%
2020/05/12	5	34.04	5	33.50	33.40	0	9,448	0.00%
2020/05/07	0	0.00	1	32.50	32.70	-1	9,277	-0.01%
2020/05/06	20	32.75	20	32.39	32.35	0	9,233	0.00%
2020/05/05	30	33.10	30	32.55	32.55	0	9,207	0.00%
2020/05/04	10	32.85	20	32.93	32.85	-10	9,141	-0.11%
2020/04/30	10	31.30	12	32.21	32.70	-2	8,989	-0.02%
2020/04/29	10	30.85	1	30.85	30.90	9	8,825	0.10%
2020/04/28	1	31.20	0	0.00	30.95	1	8,819	0.01%
2020/04/23	5	29.72	5	29.30	29.30	0	8,710	0.00%
2020/04/22	0	0.00	4	29.15	29.05	-4	8,702	-0.05%
2020/04/21	3	29.32	1	29.55	28.75	2	8,808	0.02%
2020/04/16	0	0.00	1	28.85	29.10	-1	8,703	-0.01%
2020/04/15	0	0.00	1	29.00	29.05	-1	8,664	-0.01%
2020/04/14	2	28.60	0.1	28.70	28.65	1.9	8,655	0.02%
2020/04/10	20	28.55	20	28.15	28.30	0	8,761	0.00%
2020/04/09	1	28.50	0	0.00	28.45	1	9,015	0.01%
2020/04/07	1	27.15	1	27.25	27.30	0	8,905	0.00%
2020/04/06	0	0.00	2	26.53	26.60	-2	9,145	-0.02%
2020/03/31	1	26.10	4	25.90	25.95	-3	9,491	-0.03%
2020/03/27	21	26.74	0	0.00	25.60	21	9,646	0.22%
2020/03/25	9	25.99	7	25.82	26.00	2	9,519	0.02%
2020/03/24	3	23.85	1	24.30	23.90	2	9,452	0.02%
2020/03/23	0	0.00	10	22.60	22.60	-10	9,873	-0.10%
2020/03/19	0	0.00	1	24.00	22.55	-1	10,038	-0.01%
2020/03/17	5	25.46	5	25.57	25.05	0	10,270	0.00%
2020/03/13	2	27.25	2	27.20	27.90	0	10,206	0.00%
2020/03/12	2	29.98	1	31.30	30.20	1	10,016	0.01%
2020/03/11	2	32.88	3	32.87	32.40	-1	10,010	-0.01%
2020/03/10	1	32.40	1	33.15	33.05	0	10,412	0.00%
2020/03/09	1	33.05	2	33.35	33.00	-1	10,701	-0.01%
2020/03/05	2	35.35	11	35.41	35.20	-9	10,574	-0.09%
2020/03/04	1	34.90	11	35.34	34.85	-10	10,516	-0.10%
2020/03/03	1	35.20	0	0.00	35.15	1	10,472	0.01%
2020/03/02	11	34.50	20	34.79	35.50	-9	10,424	-0.09%
2020/02/27	3	34.68	22	35.81	34.15	-19	10,167	-0.19%
2020/02/26	6	35.79	22	35.79	36.00	-16	9,735	-0.16%
2020/02/25	4	34.94	0.5	35.15	35.15	3.5	9,448	0.04%
2020/02/24	2	35.15	0	0.00	35.00	2	9,393	0.02%
2020/02/21	1	35.30	0.5	35.45	35.40	0.5	9,348	0.01%
2020/02/20	1	35.40	1	35.25	35.00	0	9,230	0.00%
2020/02/19	19	35.24	18	35.15	35.30	1	9,113	0.01%
2020/02/18	6	34.59	0	0.00	34.65	6	8,882	0.07%
2020/02/17	19	34.77	1	35.00	34.65	18	8,773	0.21%
2020/02/14	3	33.95	5	34.20	34.00	-2	8,475	-0.02%
2020/02/13	25	33.65	2	33.35	33.50	23	8,308	0.28%
2020/02/12	1	32.50	1	33.95	33.60	0	8,348	0.00%
2020/02/10	0	0.00	1	31.60	31.60	-1	8,344	-0.01%
2020/02/06	1	32.25	0	0.00	32.40	1	8,669	0.01%
2020/02/05	0	0.00	1	32.00	31.80	-1	8,800	-0.01%
2020/01/31	0	0.00	2	32.30	32.50	-2	8,827	-0.02%
2020/01/30	1	32.50	0	0.00	32.25	1	9,107	0.01%
2020/01/20	1	35.65	0	0.00	35.80	1	9,084	0.01%
2020/01/15	0	0.00	2	35.98	35.55	-2	9,835	-0.02%
2020/01/08	0	0.00	3	34.30	34.00	-3	11,063	-0.03%
2020/01/06	2	35.50	0	0.00	35.20	2	11,228	0.02%
2020/01/03	1	36.90	2	37.55	36.25	-1	11,149	-0.01%
2020/01/02	0	0.00	1	37.15	36.90	-1	10,906	-0.01%
2019/12/31	2	36.60	1	36.55	36.35	1	10,825	0.01%
2019/12/30	1	37.40	0	0.00	37.10	1	10,750	0.01%
2019/12/27	1	37.15	5	37.01	37.30	-4	10,473	-0.04%
2019/12/25	0	0.00	5	36.40	36.10	-5	10,177	-0.05%
2019/12/20	2	36.15	0	0.00	35.90	2	10,247	0.02%
2019/12/19	1	36.00	19	36.03	35.90	-18	10,473	-0.17%
2019/12/18	20	36.95	1	36.30	36.30	19	10,454	0.18%
2019/12/12	0	0.00	3	36.72	35.50	-3	9,803	-0.03%
2019/12/11	0	0.00	3	35.45	35.50	-3	9,404	-0.03%
2019/12/09	0	0.00	1	35.35	35.30	-1	9,240	-0.01%
2019/12/06	5	35.65	0	0.00	35.55	5	9,233	0.05%
2019/12/05	5	35.55	5	35.82	35.25	0	9,090	0.00%
2019/12/04	10	34.50	10	34.65	34.85	0	8,701	0.00%
2019/11/28	1	33.80	0	0.00	33.80	1	8,410	0.01%
2019/11/27	10	33.80	0	0.00	34.10	10	8,529	0.12%
2019/11/21	0	0.00	10	33.10	33.25	-10	8,766	-0.11%
2019/11/20	2	33.20	0	0.00	33.15	2	8,779	0.02%
2019/11/15	0	0.00	2	33.15	33.00	-2	8,970	-0.02%
2019/11/13	0	0.00	2	33.43	33.25	-2	9,090	-0.02%
2019/11/11	2	33.45	3	33.02	33.00	-1	9,114	-0.01%
2019/11/08	3	34.37	1	34.45	34.30	2	9,043	0.02%
2019/11/07	1	35.05	1	35.05	35.05	0	9,033	0.00%
2019/11/06	1	36.50	5	36.60	35.75	-4	9,078	-0.04%
2019/11/05	1	36.25	1	36.75	36.00	0	8,993	0.00%
2019/11/04	5	36.15	0	0.00	35.80	5	8,863	0.06%
2019/11/01	0	0.00	3	35.67	35.70	-3	8,740	-0.03%
2019/10/31	10	35.35	10	35.08	35.05	0	8,780	0.00%
2019/10/29	2	36.45	1	36.55	36.05	1	8,683	0.01%
2019/10/25	8	35.99	10	36.65	35.50	-2	8,580	-0.02%
2019/10/24	6	36.55	6	36.40	36.70	0	8,427	0.00%
2019/10/23	29	36.53	11	36.54	36.35	18	8,296	0.22%
2019/10/22	3	35.97	3	36.15	36.15	0	8,261	0.00%
2019/10/21	6	36.08	5	36.37	36.30	1	8,106	0.01%
2019/10/18	1	34.60	2	34.75	34.80	-1	7,458	-0.01%
2019/10/15	30	33.92	30	33.40	33.40	0	7,326	0.00%
2019/10/14	0	0.00	1	33.90	33.75	-1	7,233	-0.01%
2019/10/07	0	0.00	10	33.55	33.45	-10	7,175	-0.14%
2019/10/04	0	0.00	10	34.15	33.85	-10	7,280	-0.14%
2019/10/03	10	34.05	0	0.00	34.10	10	7,323	0.14%
2019/10/01	50	34.26	41	34.53	34.60	9	7,428	0.12%
2019/09/25	1	34.25	0	0.00	34.50	1	7,686	0.01%
2019/09/24	2	34.65	5	34.42	34.15	-3	7,755	-0.04%
2019/09/23	0	0.00	0.1	33.60	33.75	-0.1	7,525	0.00%
2019/09/20	0	0.00	5	33.55	33.45	-5	7,554	-0.07%
2019/09/19	2	33.65	3	32.95	33.50	-1	7,653	-0.01%
2019/09/16	0	0.00	15	32.35	32.20	-15	7,696	-0.19%
2019/09/12	11	32.50	3	32.50	32.20	8	7,842	0.10%
2019/09/11	0	0.00	2	31.95	31.90	-2	7,914	-0.03%
2019/09/06	2	33.20	0	0.00	32.90	2	8,430	0.02%
2019/09/05	0	0.00	2	32.80	32.90	-2	8,426	-0.02%
2019/09/03	1	32.70	1	32.60	32.50	0	8,754	0.00%
2019/08/26	0	0.00	5	31.50	31.50	-5	8,466	-0.06%
2019/08/21	2	32.70	0	0.00	32.70	2	8,500	0.02%
2019/08/15	0	0.00	3	31.90	31.85	-3	8,490	-0.04%
2019/08/14	3	33.05	0	0.00	32.50	3	8,552	0.04%
2019/08/12	1	31.80	1	32.40	32.45	0	8,721	0.00%
2019/08/08	10	32.85	0	0.00	32.85	10	8,736	0.11%
2019/08/06	0	0.00	4	33.85	34.15	-4	8,983	-0.04%
2019/07/30	0	0.00	1	35.95	35.60	-1	9,958	-0.01%
2019/07/29	4	37.16	13	37.22	37.05	-9	9,899	-0.09%
2019/07/26	10	36.90	0	0.00	37.00	10	9,916	0.10%
2019/07/25	8	36.79	1	36.95	36.90	7	9,947	0.07%
2019/07/24	36	36.95	38	37.08	36.80	-2	10,024	-0.02%
2019/07/22	0	0.00	12	36.51	36.50	-12	10,750	-0.11%
2019/07/19	1	35.70	0	0.00	36.05	1	11,077	0.01%
2019/07/16	1	35.85	2	36.10	35.90	-1	11,708	-0.01%
2019/07/15	0	0.00	1	35.70	35.70	-1	11,875	-0.01%
2019/07/11	4	35.74	1	35.85	35.60	3	12,129	0.02%
2019/07/10	1	37.40	0	0.00	37.60	1	12,100	0.01%
2019/07/09	2	37.55	0	0.00	37.40	2	12,054	0.02%
2019/07/08	1	37.90	1	38.50	38.05	0	12,117	0.00%
2019/07/04	1	37.50	6	37.73	37.55	-5	12,166	-0.04%
2019/07/03	4	36.85	0	0.00	36.90	4	12,483	0.03%
2019/07/02	9	37.03	14	36.94	37.10	-5	12,517	-0.04%
2019/07/01	2	36.05	3	36.40	36.45	-1	12,550	-0.01%
2019/06/28	0	0.00	2	35.10	35.35	-2	12,808	-0.02%
2019/06/27	0	0.00	4	35.20	35.15	-4	13,119	-0.03%
2019/06/24	5	35.75	0	0.00	36.00	5	12,960	0.04%
2019/06/17	7	35.53	7	35.65	35.50	0	12,844	0.00%
2019/06/04	1	33.25	0	0.00	33.50	1	12,606	0.01%
2019/05/30	12	32.73	8	32.83	33.15	4	13,059	0.03%
2019/05/23	5	33.25	0	0.00	33.30	5	14,617	0.03%
2019/05/22	5	33.90	0	0.00	33.90	5	14,824	0.03%
2019/05/17	6	34.00	0	0.00	33.80	6	15,570	0.04%
2019/05/16	3	34.60	2	34.95	33.80	1	15,910	0.01%
2019/05/15	11	35.10	6	35.04	34.90	5	16,886	0.03%
2019/05/13	2	35.25	0	0.00	33.80	2	17,719	0.01%
2019/05/09	11	38.09	8	37.36	37.25	3	17,423	0.02%
2019/05/06	6	38.34	3	38.30	38.15	3	17,976	0.02%
2019/05/02	10	39.35	0	0.00	38.90	10	17,968	0.06%
2019/04/30	0	0.00	10	38.60	39.05	-10	18,100	-0.06%
2019/04/29	10	38.75	7	39.29	38.55	3	17,988	0.02%
2019/04/26	10	40.95	10	41.10	41.15	0	17,730	0.00%
2019/04/25	1	40.70	8	40.38	40.55	-7	17,250	-0.04%
2019/04/24	1	39.85	5	39.80	39.40	-4	16,889	-0.02%
2019/04/22	60	40.44	71	39.87	39.25	-11	17,008	-0.06%
2019/04/19	2	38.30	0	0.00	39.00	2	16,563	0.01%
2019/04/18	6	38.52	0	0.00	37.85	6	16,598	0.04%
2019/04/17	5	38.50	0	0.00	38.25	5	16,622	0.03%
2019/04/16	6	37.80	6	37.93	38.05	0	16,677	0.00%
2019/04/15	10	37.35	0	0.00	37.30	10	16,926	0.06%
2019/04/09	2	40.15	2	40.55	39.60	0	17,404	0.00%
2019/04/02	0	0.00	3	38.20	39.45	-3	17,400	-0.02%
2019/04/01	13	37.72	12	38.02	37.90	1	17,263	0.01%
2019/03/28	2	37.15	2	37.30	36.55	0	17,823	0.00%
2019/03/27	2	37.00	0	0.00	36.80	2	18,695	0.01%
2019/03/18	1	36.30	2	36.25	36.25	-1	22,043	0.00%
2019/03/12	5	37.70	0	0.00	37.35	5	23,411	0.02%
2019/03/08	10	36.95	3	36.47	37.25	7	24,548	0.03%
2019/03/07	18	37.75	18	37.05	37.05	0	25,184	0.00%
2019/03/05	0	0.00	1	39.20	38.60	-1	27,112	0.00%
2019/03/04	107	39.81	23	38.96	38.95	84	28,054	0.30%	大買/
2019/02/27	0	0.00	3	39.20	39.50	-3	28,110	-0.01%
2019/02/26	3	38.40	4	39.06	38.60	-1	28,202	0.00%
2019/02/25	19	37.79	21	37.81	37.80	-2	28,383	-0.01%
2019/02/22	3	39.85	4	39.45	38.75	-1	29,437	0.00%
2019/02/21	3	38.82	4	39.09	39.40	-1	29,463	0.00%
2019/02/20	9	40.71	11	40.79	39.50	-2	29,489	-0.01%
2019/02/15	16	39.11	10	38.66	38.80	6	30,612	0.02%
2019/02/14	7	40.11	8	39.68	39.80	-1	30,775	0.00%
2019/02/13	9	38.23	30	38.52	38.75	-21	30,306	-0.07%
2019/02/12	1	35.45	0	0.00	35.25	1	30,182	0.00%
2019/01/30	2	33.93	1	33.90	33.40	1	31,892	0.00%
2019/01/29	17	33.50	19	33.41	33.40	-2	32,202	-0.01%
2019/01/28	17	34.56	12	34.78	34.25	5	32,566	0.02%
2019/01/25	31	33.65	2	34.63	34.30	29	33,389	0.09%
2019/01/23	0	0.00	10	32.20	32.25	-10	34,578	-0.03%
2019/01/22	3	32.75	3	32.62	32.60	0	34,995	0.00%
2019/01/21	5	32.20	5	32.25	32.20	0	35,430	0.00%
2019/01/18	10	31.40	0	0.00	32.20	10	35,828	0.03%
2019/01/14	1	32.15	0	0.00	31.85	1	36,612	0.00%
2019/01/08	20	33.55	20	33.25	33.35	0	37,626	0.00%
2019/01/07	20	32.95	26	33.12	33.55	-6	37,762	-0.02%
2019/01/04	6	30.32	0	0.00	31.50	6	38,001	0.02%
2019/01/03	1	32.50	3	32.80	32.00	-2	37,814	-0.01%
2018/12/28	9	33.52	9	33.65	33.50	0	38,634	0.00%
2018/12/27	38	34.09	36	33.55	33.50	2	39,107	0.01%
2018/12/24	0	0.00	5	33.85	34.40	-5	39,312	-0.01%
2018/12/21	19	34.98	10	34.04	35.45	9	39,507	0.02%
2018/12/20	5	33.90	0	0.00	33.60	5	39,119	0.01%
2018/12/19	5	35.50	18	35.80	35.20	-13	38,481	-0.03%
2018/12/18	1	40.25	1	40.50	37.60	0	38,498	0.00%
2018/12/17	3	40.75	5	40.76	40.50	-2	38,648	-0.01%
2018/12/14	20	42.30	20	41.35	40.70	0	38,836	0.00%
2018/12/13	7	42.10	5	42.05	42.30	2	38,818	0.01%
2018/12/12	40	42.27	23	41.80	41.85	17	38,745	0.04%
2018/12/11	1	42.05	0	0.00	40.55	1	38,901	0.00%
2018/12/10	2	40.20	4	40.53	41.45	-2	39,090	-0.01%
2018/12/07	0	0.00	2	41.05	40.90	-2	39,058	-0.01%
2018/12/06	1	39.45	0	0.00	40.15	1	39,164	0.00%
2018/12/05	11	42.13	10	42.30	41.90	1	39,076	0.00%
2018/12/04	12	44.03	12	43.61	43.20	0	39,419	0.00%
2018/12/03	2	44.60	38	44.80	44.20	-36	39,430	-0.09%
2018/11/30	5	42.67	9	42.63	43.20	-4	38,819	-0.01%
2018/11/29	7	41.76	16	41.93	42.50	-9	38,225	-0.02%
2018/11/28	17	40.35	14	40.15	39.85	3	37,146	0.01%
2018/11/27	27	39.37	18	39.54	39.40	9	36,504	0.02%
2018/11/23	22	38.62	18	37.70	37.35	4	35,760	0.01%
2018/11/22	0	0.00	3	39.35	38.15	-3	35,578	-0.01%
2018/11/21	54	39.35	46	39.67	39.50	8	35,256	0.02%
2018/11/20	1	37.55	0	0.00	37.45	1	34,251	0.00%
2018/11/16	2	38.03	6	37.66	36.75	-4	34,265	-0.01%
2018/11/15	7	37.55	9	36.81	37.70	-2	33,749	-0.01%
2018/11/14	10	38.09	3	37.80	37.00	7	33,259	0.02%
2018/11/13	8	37.45	0	0.00	38.35	8	32,871	0.02%
2018/11/12	5	37.40	5	37.35	37.80	0	32,467	0.00%
2018/11/09	4	36.55	12	36.87	37.00	-8	32,209	-0.02%
2018/11/08	0	0.00	3	38.20	36.25	-3	31,899	-0.01%
2018/11/07	3	34.47	13	34.56	35.80	-10	31,002	-0.03%
2018/11/06	6	33.22	6	33.43	32.55	0	30,328	0.00%
2018/11/05	0	0.00	2	33.40	34.05	-2	30,079	-0.01%
2018/11/02	6	33.26	4	32.69	33.30	2	29,779	0.01%
2018/11/01	18	33.56	13	33.60	32.75	5	29,018	0.02%
2018/10/31	3	30.30	1	31.40	31.40	2	27,766	0.01%
2018/10/30	10	28.60	10	28.25	28.55	0	27,535	0.00%
2018/10/29	1	27.40	28	27.96	28.65	-27	27,409	-0.10%
2018/10/24	2	30.25	0	0.00	29.50	2	26,849	0.01%
2018/10/23	1	32.15	0	0.00	31.35	1	26,639	0.00%
2018/10/22	0	0.00	11	31.69	33.10	-11	26,588	-0.04%
2018/10/19	10	31.40	0	0.00	32.35	10	26,568	0.04%
2018/10/17	20	33.80	0	0.00	33.10	20	26,349	0.08%
2018/10/16	4	34.35	10	33.25	33.25	-6	26,327	-0.02%
2018/10/15	3	32.00	3	31.95	32.00	0	26,269	0.00%
2018/10/12	2	32.35	2	32.25	31.85	0	26,475	0.00%
2018/10/09	6	35.98	6	35.60	35.30	0	26,240	0.00%
2018/10/08	0	0.00	5	36.80	35.15	-5	26,051	-0.02%
2018/10/05	12	36.89	6	36.63	36.80	6	25,907	0.02%
2018/10/04	5	40.63	21	40.69	40.00	-16	25,635	-0.06%
2018/10/03	15	39.99	0	0.00	40.40	15	25,839	0.06%
2018/10/02	10	43.39	10	43.16	42.60	0	26,084	0.00%
2018/10/01	7	43.26	4	43.25	43.20	3	26,286	0.01%
2018/09/28	11	43.30	11	43.22	43.50	0	26,732	0.00%
2018/09/27	10	43.80	12	42.24	42.20	-2	26,709	-0.01%
2018/09/26	0	0.00	4	43.95	43.80	-4	27,040	-0.01%
2018/09/25	31	45.14	40	44.85	44.15	-9	26,956	-0.03%
2018/09/21	12	43.78	5	43.70	43.85	7	26,206	0.03%
2018/09/20	7	41.03	0	0.00	40.75	7	25,600	0.03%
2018/09/18	305	41.50	305	41.02	40.95	0	25,896	0.00%	大買/大賣/
2018/09/17	11	42.05	10	42.19	42.40	1	26,186	0.00%
2018/09/13	241	39.32	240	38.98	37.70	1	25,506	0.00%	大買/大賣/
2018/09/12	103	38.44	101	38.29	38.65	2	25,568	0.01%	大買/大賣/
2018/09/11	209	38.47	209	39.92	39.60	0	25,723	0.00%	大買/大賣/
2018/09/10	7	38.06	0	0.00	37.45	7	25,491	0.03%
2018/09/07	27	44.49	19	42.00	41.50	8	25,119	0.03%
2018/09/04	10	43.15	12	43.92	43.85	-2	27,102	-0.01%
2018/09/03	21	45.65	25	45.56	43.55	-4	27,874	-0.01%
2018/08/31	20	46.32	25	46.31	47.25	-5	28,015	-0.02%
2018/08/30	11	48.40	2	48.80	47.50	9	28,162	0.03%
2018/08/28	1	47.85	0	0.00	47.10	1	28,746	0.00%
2018/08/27	1	44.60	1	45.10	47.20	0	28,901	0.00%
2018/08/23	2	46.70	2	46.65	46.40	0	30,829	0.00%
2018/08/17	2	50.45	2	50.90	51.80	0	34,573	0.00%
2018/08/16	10	51.10	0	0.00	51.20	10	34,777	0.03%
2018/08/15	2	51.30	0	0.00	50.20	2	35,119	0.01%
2018/08/14	3	53.43	3	52.20	53.50	0	35,718	0.00%
2018/08/13	5	55.88	6	55.88	53.60	-1	35,970	0.00%
2018/08/10	3	59.90	2	59.50	58.80	1	36,641	0.00%
2018/08/09	2	58.70	0	0.00	59.60	2	38,103	0.01%
2018/08/07	1	59.80	1	59.60	59.50	0	40,602	0.00%
2018/08/06	6	57.60	6	57.25	58.30	0	41,808	0.00%
2018/08/03	1	57.10	1	56.90	57.80	0	42,958	0.00%
2018/08/02	3	58.93	4	59.33	56.50	-1	43,259	0.00%
2018/08/01	6	62.00	6	62.52	61.80	0	43,841	0.00%
2018/07/30	0	0.00	1	62.80	61.80	-1	45,338	0.00%
2018/07/27	2	64.05	95	63.18	64.60	-93	45,469	-0.20%
2018/07/26	76	64.00	2	63.55	63.30	74	45,878	0.16%
2018/07/25	21	64.16	21	63.37	63.00	0	46,171	0.00%
2018/07/24	2	63.10	2	62.50	62.90	0	46,194	0.00%
2018/07/23	1	62.80	2	60.40	62.80	-1	46,073	0.00%
2018/07/20	33	65.42	3	63.80	62.40	30	46,066	0.07%
2018/07/19	1	63.80	1	64.10	64.00	0	45,727	0.00%
2018/07/18	4	63.10	6	61.93	61.50	-2	46,120	0.00%
2018/07/17	2	63.60	6.2	63.53	62.60	-4.2	46,538	-0.01%
2018/07/16	2	62.80	0	0.00	64.30	2	47,402	0.00%
2018/07/13	4	63.80	6	62.93	62.30	-2	48,285	0.00%
2018/07/12	4	62.50	2	61.80	62.10	2	47,998	0.00%
2018/07/11	1	61.10	29	61.57	62.00	-28	47,915	-0.06%
2018/07/10	2	60.00	1	62.00	62.40	1	47,730	0.00%
2018/07/09	33	59.32	11	58.74	57.80	22	47,682	0.05%
2018/07/05	75	54.10	75	53.53	53.90	0	46,923	0.00%
2018/07/04	2	53.40	0	0.00	53.00	2	46,768	0.00%
2018/07/03	20	59.10	21	58.86	58.10	-1	46,387	0.00%
2018/07/02	23	59.77	23	60.89	59.10	0	46,387	0.00%
2018/06/28	182	61.93	182	61.04	60.80	0	46,268	0.00%	大買/大賣/
2018/06/27	4	60.70	14.1	60.38	61.60	-10.1	45,965	-0.02%
2018/06/26	59	59.92	42	60.51	60.70	17	45,735	0.04%
2018/06/25	0	0.00	17	59.30	57.60	-17	45,247	-0.04%
2018/06/22	2.7	59.70	0	0.00	59.70	2.7	45,234	0.01%
2018/06/21	0	0.00	1	62.20	62.50	-1	45,060	0.00%
2018/06/20	0	0.00	17	59.50	60.60	-17	44,997	-0.04%
2018/06/19	0	0.00	6	65.02	64.50	-6	44,847	-0.01%
2018/06/15	4	67.48	0	0.00	66.60	4	44,751	0.01%
2018/06/14	11	67.82	12	67.20	68.10	-1	44,648	0.00%
2018/06/13	12	66.99	2	70.90	67.00	10	44,859	0.02%
2018/06/12	99	73.55	97	73.41	70.00	2	44,681	0.00%
2018/06/11	34	65.91	0	0.00	69.70	34	43,257	0.08%
2018/06/08	193	64.33	180	63.02	63.40	13	42,538	0.03%	大買/大賣/
2018/06/07	132	65.73	155	65.95	65.00	-23	42,363	-0.05%	大買/大賣/
2018/06/06	18	65.88	17	65.92	66.00	1	42,989	0.00%
2018/06/05	18	66.11	16	64.76	63.70	2	43,474	0.00%
2018/06/04	154	66.90	154	66.89	67.30	0	42,688	0.00%	大買/大賣/
2018/06/01	7	68.66	14	67.54	67.10	-7	42,378	-0.02%
2018/05/31	21	70.83	35	71.23	69.90	-14	41,822	-0.03%
2018/05/30	30	66.85	32	66.71	67.80	-2	40,393	0.00%
2018/05/29	165	66.44	165	67.50	66.40	0	39,562	0.00%	大買/大賣/
2018/05/28	31	63.77	41	64.30	64.80	-10	37,968	-0.03%
2018/05/25	24	59.53	8	59.96	60.50	16	36,847	0.04%
2018/05/24	14	59.36	10	59.29	59.30	4	36,381	0.01%
2018/05/23	16	59.32	19	59.12	58.90	-3	36,141	-0.01%
2018/05/22	18	59.73	37	60.36	58.50	-19	35,613	-0.05%
2018/05/21	33	62.72	61	62.63	62.60	-28	34,997	-0.08%
2018/05/18	14	62.32	31	61.98	63.20	-17	34,507	-0.05%
2018/05/17	69	62.24	58	62.23	61.20	11	33,760	0.03%
2018/05/16	49	60.36	49	61.55	62.00	0	32,460	0.00%
2018/05/15	10	58.20	29	57.50	57.30	-19	31,009	-0.06%
2018/05/14	61	54.81	31	56.15	58.10	30	30,392	0.10%
2018/05/11	96	55.09	173	55.14	52.90	-77	29,133	-0.26%	大賣/
2018/05/10	0	0.00	64	51.61	53.50	-64	27,993	-0.23%
2018/05/09	73	52.81	4	53.18	52.50	69	27,547	0.25%
2018/05/08	54	53.41	71	53.69	53.80	-17	26,881	-0.06%
2018/05/04	8	47.98	2	47.65	47.25	6	25,600	0.02%
2018/05/03	21	49.79	15	49.25	48.75	6	25,913	0.02%
2018/05/02	0	0.00	1	48.90	48.90	-1	25,992	0.00%
2018/04/30	1	47.50	2	47.13	46.80	-1	26,032	0.00%
2018/04/27	10	46.93	0	0.00	46.50	10	27,327	0.04%
2018/04/26	3	46.70	4	46.25	45.90	-1	28,276	0.00%
2018/04/25	12	46.39	51	46.45	47.60	-39	28,445	-0.14%
2018/04/24	7	48.43	8	50.14	46.25	-1	29,126	0.00%
2018/04/23	68	50.31	14	50.41	48.80	54	28,557	0.19%
2018/04/20	3	48.42	1	49.10	48.70	2	28,578	0.01%
2018/04/19	14	47.69	26.1	48.19	49.10	-12.1	27,712	-0.04%
2018/04/17	0	0.00	1	45.40	44.05	-1	26,930	0.00%
2018/04/16	2	45.95	2	45.40	45.50	0	27,170	0.00%
2018/04/13	6	46.68	1	46.75	45.65	5	27,575	0.02%
2018/04/12	5	44.85	0	0.00	44.90	5	27,359	0.02%
2018/04/11	3	45.92	2	46.40	45.05	1	28,225	0.00%
2018/04/10	51	45.05	5	44.40	44.60	46	28,851	0.16%
2018/04/09	1	44.70	10	44.80	43.80	-9	29,531	-0.03%
2018/04/03	6	43.69	43	43.84	44.25	-37	29,498	-0.13%
2018/04/02	1	43.10	1	43.10	43.05	0	29,804	0.00%
2018/03/31	2	43.60	1	43.80	44.00	1	29,953	0.00%
2018/03/30	16	45.78	2	46.20	44.70	14	30,304	0.05%
2018/03/29	3	46.20	5	46.34	45.50	-2	30,876	-0.01%
2018/03/28	1	46.30	0	0.00	45.80	1	30,715	0.00%
2018/03/27	7	47.08	4	46.75	47.15	3	30,879	0.01%
2018/03/26	2	45.05	2	45.63	45.75	0	31,408	0.00%
2018/03/23	5	45.23	31.1	45.05	45.00	-26.1	31,596	-0.08%
2018/03/22	2	48.43	1	47.00	47.05	1	31,550	0.00%
2018/03/20	18	47.10	2	47.08	47.25	16	31,677	0.05%
2018/03/19	29	48.63	11	48.52	47.65	18	31,851	0.06%
2018/03/16	9	48.13	10	48.12	47.20	-1	31,592	0.00%
2018/03/15	2	47.30	4	46.63	47.00	-2	31,638	-0.01%
2018/03/14	2	47.05	0	0.00	46.90	2	31,960	0.01%
2018/03/13	20	48.10	21	48.30	48.55	-1	32,804	0.00%
2018/03/12	23	47.64	22	48.04	47.75	1	33,151	0.00%
2018/03/09	10	45.50	7	46.21	47.50	3	33,111	0.01%
2018/03/08	5	43.10	0	0.00	43.20	5	33,139	0.02%
2018/03/07	17	42.56	21	42.93	42.70	-4	33,542	-0.01%
2018/03/06	0	0.00	25	42.20	42.40	-25	33,993	-0.07%
2018/03/05	7	43.83	6	41.75	41.40	1	34,392	0.00%
2018/03/02	19	44.20	0	0.00	44.10	19	34,552	0.05%
2018/03/01	2	44.65	0	0.00	45.00	2	35,135	0.01%
2018/02/27	3	45.63	2	46.15	45.30	1	35,753	0.00%
2018/02/26	4	45.58	0	0.00	45.50	4	36,140	0.01%
2018/02/23	0	0.00	20	45.00	44.50	-20	36,662	-0.05%
2018/02/21	0	0.00	11	44.59	45.00	-11	39,623	-0.03%
2018/02/12	0	0.00	31	44.06	43.00	-31	39,949	-0.08%
2018/02/09	12	41.65	31	42.59	42.90	-19	40,294	-0.05%
2018/02/07	0	0.00	10	46.25	45.10	-10	40,855	-0.02%
2018/02/06	2	45.90	10	44.20	42.50	-8	41,706	-0.02%
2018/02/05	37	45.67	5	45.26	47.20	32	43,336	0.07%
2018/02/02	0	0.00	1	47.15	47.20	-1	44,680	0.00%
2018/02/01	32	48.45	12	49.06	48.00	20	46,364	0.04%
2018/01/31	39	47.21	29	47.71	48.00	10	47,867	0.02%
2018/01/30	62	49.72	11	50.26	48.60	51	48,603	0.10%
2018/01/29	1	49.50	57	49.79	49.85	-56	48,644	-0.12%
2018/01/26	28	50.72	20	50.27	49.00	8	48,988	0.02%
2018/01/25	41	50.98	57	52.04	49.50	-16	48,892	-0.03%
2018/01/24	1	53.00	13	52.32	52.30	-12	48,813	-0.02%
2018/01/23	376	53.89	382	52.98	52.40	-6	49,067	-0.01%	大買/大賣/
2018/01/22	280	51.62	57	51.79	53.60	223	48,434	0.46%	大買/鉅額交易
2018/01/19	6	48.43	7	48.29	48.75	-1	49,111	0.00%
2018/01/18	4	48.03	65	48.11	47.90	-61	49,222	-0.12%
2018/01/17	8	47.06	1	46.95	46.90	7	49,485	0.01%
2018/01/16	43	47.26	1	47.45	47.05	42	50,360	0.08%
2018/01/15	30	46.40	23	46.48	47.00	7	51,050	0.01%
2018/01/12	16	46.49	9	46.87	45.90	7	51,888	0.01%
2018/01/11	12	45.88	2	46.13	46.20	10	52,157	0.02%
2018/01/10	32	46.44	13	47.06	45.85	19	52,303	0.04%
2018/01/09	26	46.39	55	46.64	47.25	-29	52,530	-0.06%
2018/01/08	3	46.52	0	0.00	45.05	3	52,941	0.01%
2018/01/05	134	47.36	69	47.67	47.15	65	53,817	0.12%	大買/
2018/01/04	87	45.80	92	45.58	46.50	-5	54,411	-0.01%
2018/01/03	27	43.93	45	43.99	43.95	-18	53,809	-0.03%
2018/01/02	38	42.38	16	43.01	42.35	22	53,322	0.04%