合晶 (6182)-聯邦-忠孝券商分點個股進出

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
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股
1517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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
聯邦-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	140	39.78	39.95	-140	2,954	-4.74%	大賣/鉅額交易
2024/05/07	0	0.00	1	39.05	39.20	-1	2,925	-0.03%
2024/05/03	1	38.85	1	39.05	38.85	0	2,924	0.00%
2024/04/30	0	0.00	2	39.55	39.50	-2	2,935	-0.07%
2024/04/29	2	39.30	0	0.00	39.50	2	2,941	0.07%
2024/04/26	1	39.05	0	0.00	39.20	1	2,937	0.03%
2024/04/19	40	38.60	0	0.00	38.85	40	3,009	1.33%
2024/04/16	54	39.14	0	0.00	38.90	54	2,945	1.83%
2024/04/12	10	39.50	0	0.00	39.45	10	2,947	0.34%
2024/03/25	10	39.28	0	0.00	39.10	10	3,432	0.29%
2024/03/22	10	39.70	0	0.00	39.70	10	3,537	0.28%
2024/03/20	12	40.30	0	0.00	40.15	12	3,999	0.30%
2024/03/08	3	42.15	0	0.00	42.35	3	4,322	0.07%
2024/03/05	5	40.50	0	0.00	40.10	5	3,980	0.13%
2024/02/26	1	40.65	0	0.00	40.40	1	3,992	0.03%
2024/02/23	1	41.10	0	0.00	41.00	1	3,963	0.03%
2024/02/02	2	40.80	0	0.00	41.00	2	3,969	0.05%
2024/01/30	1	40.60	0	0.00	40.55	1	4,055	0.02%
2024/01/08	0	0.00	1	43.65	43.55	-1	4,326	-0.02%
2024/01/05	1	43.10	0	0.00	43.05	1	4,347	0.02%
2024/01/04	1	43.00	0	0.00	43.25	1	4,341	0.02%
2023/12/25	0.8	43.90	0	0.00	43.75	0.8	4,130	0.02%
2023/12/19	1	45.50	0	0.00	45.00	1	3,943	0.03%
2023/12/18	3	46.58	0	0.00	46.05	3	3,839	0.08%
2023/12/15	0	0.00	6	48.97	48.05	-6	3,768	-0.16%
2023/12/13	2	47.75	0	0.00	46.45	2	3,474	0.06%
2023/12/05	2	44.75	0	0.00	44.45	2	3,194	0.06%
2023/11/06	1	43.55	0	0.00	43.50	1	3,448	0.03%
2023/10/30	1.6	45.53	0	0.00	45.10	1.6	3,470	0.05%
2023/10/27	0.4	46.08	0	0.00	45.80	0.4	3,464	0.01%
2023/10/25	1.2	46.43	0	0.00	46.15	1.2	3,467	0.03%
2023/10/20	0	0.00	6	46.02	46.00	-6	3,539	-0.17%
2023/09/20	0	0.00	21	45.55	44.90	-21	4,817	-0.44%
2023/09/18	2	46.70	0	0.00	46.70	2	4,853	0.04%
2023/09/15	20	46.85	18	46.72	46.50	2	4,802	0.04%
2023/09/13	19	45.90	0	0.00	45.90	19	4,749	0.40%
2023/08/09	2	40.43	0	0.00	40.45	2	4,724	0.04%
2023/07/26	1	42.60	0	0.00	42.75	1	4,454	0.02%
2023/07/18	1	48.10	6	48.45	48.60	-5	4,399	-0.11%
2023/07/17	0	0.00	4.6	49.13	48.90	-4.6	4,293	-0.11%
2023/06/28	0	0.00	5	46.95	47.20	-5	3,834	-0.13%
2023/06/19	4	46.25	0	0.00	46.25	4	4,117	0.10%
2023/06/16	0	0.00	18	46.53	46.65	-18	4,269	-0.42%
2023/06/15	3	46.25	0	0.00	46.40	3	4,270	0.07%
2023/06/09	0	0.00	2.2	43.78	43.90	-2.2	4,224	-0.05%
2023/06/07	0	0.00	3	44.85	45.20	-3	4,335	-0.07%
2023/05/12	3	42.35	0	0.00	42.40	3	4,730	0.06%
2023/05/09	0	0.00	2	43.70	42.60	-2	4,975	-0.04%
2023/04/21	1	44.30	5	44.65	44.10	-4	5,301	-0.08%
2023/04/19	1	45.35	0	0.00	45.25	1	5,337	0.02%
2023/04/14	1	46.55	0	0.00	46.70	1	5,182	0.02%
2023/04/13	2	47.35	0	0.00	46.85	2	5,147	0.04%
2023/04/12	1	47.90	0	0.00	48.35	1	5,035	0.02%
2023/04/11	0	0.00	2	48.65	48.30	-2	4,993	-0.04%
2023/04/06	3	47.97	1	47.60	47.60	2	4,906	0.04%
2023/03/31	2	49.00	0	0.00	48.50	2	4,867	0.04%
2023/03/29	1	48.10	0	0.00	48.00	1	4,819	0.02%
2023/03/23	1	49.40	2	49.13	49.55	-1	4,531	-0.02%
2023/03/22	0	0.00	4	48.53	48.90	-4	4,355	-0.09%
2023/03/21	0	0.00	1	48.45	47.70	-1	4,191	-0.02%
2023/03/15	1	46.10	0	0.00	45.95	1	3,782	0.03%
2023/03/09	1	46.55	0	0.00	46.20	1	3,782	0.03%
2023/03/08	2	46.80	1	46.90	46.90	1	3,772	0.03%
2023/02/22	3	44.90	0	0.00	45.15	3	3,948	0.08%
2023/02/21	2	46.00	0	0.00	45.85	2	3,949	0.05%
2023/02/17	1	46.00	3	46.10	46.25	-2	4,126	-0.05%
2023/02/09	0	0.00	5	46.89	46.65	-5	4,594	-0.11%
2023/02/08	4	46.16	0	0.00	46.15	4	4,578	0.09%
2023/02/02	0	0.00	1	46.10	46.10	-1	4,610	-0.02%
2023/01/30	1	43.70	0	0.00	44.50	1	4,570	0.02%
2022/12/30	2	40.80	0	0.00	40.80	2	4,942	0.04%
2022/12/28	2	40.85	0	0.00	40.75	2	5,203	0.04%
2022/12/27	3	42.12	0	0.00	42.15	3	5,257	0.06%
2022/12/14	1	44.70	1	44.60	44.80	0	6,467	0.00%
2022/12/01	1	47.40	0	0.00	47.70	1	6,644	0.02%
2022/11/30	1	45.80	0	0.00	45.95	1	6,594	0.02%
2022/11/29	0	0.00	1	45.10	45.20	-1	6,728	-0.01%
2022/11/28	0	0.00	5	45.20	45.55	-5	6,740	-0.07%
2022/11/17	5	46.30	0	0.00	46.20	5	7,423	0.07%
2022/11/11	45	45.24	45	44.75	44.75	0	7,530	0.00%
2022/11/10	0	0.00	1	43.90	43.80	-1	7,430	-0.01%
2022/11/08	0	0.00	1	42.80	42.25	-1	7,570	-0.01%
2022/11/07	5	42.35	0	0.00	42.35	5	7,805	0.06%
2022/11/02	0	0.00	10	40.70	41.00	-10	8,098	-0.12%
2022/11/01	7	40.34	0	0.00	40.20	7	8,034	0.09%
2022/10/31	8	39.90	0	0.00	39.90	8	8,129	0.10%
2022/10/27	0	0.00	6	39.28	39.95	-6	8,121	-0.07%
2022/10/25	0	0.00	5	38.90	38.30	-5	8,072	-0.06%
2022/10/24	5	40.20	0	0.00	38.95	5	8,111	0.06%
2022/10/21	1	38.60	0	0.00	39.05	1	8,078	0.01%
2022/10/20	1	38.60	0	0.00	38.70	1	8,089	0.01%
2022/10/19	0	0.00	5	39.40	39.00	-5	8,105	-0.06%
2022/10/18	9	39.68	0	0.00	39.55	9	8,090	0.11%
2022/10/17	0	0.00	5	37.70	39.80	-5	8,162	-0.06%
2022/10/14	5	38.70	0	0.00	38.95	5	8,231	0.06%
2022/10/13	0	0.00	15	37.07	36.40	-15	8,282	-0.18%
2022/10/05	5	41.95	0	0.00	40.80	5	8,345	0.06%
2022/09/29	0	0.00	12	38.75	38.30	-12	8,428	-0.14%
2022/09/28	1	40.10	0	0.00	37.90	1	8,439	0.01%
2022/09/27	0	0.00	5	39.30	40.30	-5	8,331	-0.06%
2022/09/26	1	40.15	5	43.55	40.15	-4	8,083	-0.05%
2022/09/22	3	45.65	0	0.00	45.80	3	7,992	0.04%
2022/09/21	10	45.35	15	45.88	45.35	-5	7,978	-0.06%
2022/09/20	5	47.10	5	47.05	46.60	0	7,971	0.00%
2022/09/19	2	46.85	0	0.00	46.80	2	8,015	0.02%
2022/09/13	11	49.46	0	0.00	48.90	11	8,228	0.13%
2022/09/12	5	49.40	0	0.00	49.30	5	8,309	0.06%
2022/09/05	1	49.55	3	50.50	48.50	-2	8,483	-0.02%
2022/08/31	1	51.50	1	51.50	52.20	0	8,464	0.00%
2022/08/30	2	51.20	1	51.40	52.00	1	8,477	0.01%
2022/08/29	1	50.80	0	0.00	50.70	1	8,441	0.01%
2022/08/25	0	0.00	18	53.03	53.60	-18	8,176	-0.22%
2022/08/23	4	50.00	0	0.00	50.70	4	8,204	0.05%
2022/08/22	2	51.00	0	0.00	50.80	2	8,484	0.02%
2022/08/19	15	51.73	0	0.00	51.60	15	8,626	0.17%
2022/08/18	1	50.50	2	51.50	51.50	-1	8,886	-0.01%
2022/08/17	1	51.00	0	0.00	50.90	1	8,984	0.01%
2022/08/16	0	0.00	1	51.40	51.00	-1	9,064	-0.01%
2022/08/12	2	49.90	10	50.42	50.30	-8	8,964	-0.09%
2022/08/11	7	49.69	16	49.23	49.60	-9	8,792	-0.10%
2022/08/10	1	46.85	0	0.00	47.60	1	8,698	0.01%
2022/08/09	0	0.00	1	46.85	47.10	-1	8,845	-0.01%
2022/08/08	1	45.70	0	0.00	45.95	1	9,344	0.01%
2022/08/05	10	45.85	0	0.00	46.50	10	9,800	0.10%
2022/08/04	0	0.00	5	44.40	45.30	-5	9,801	-0.05%
2022/08/03	1	45.05	0	0.00	45.10	1	9,954	0.01%
2022/08/02	3	45.65	0	0.00	45.45	3	10,187	0.03%
2022/07/26	2	46.05	0	0.00	45.90	2	10,981	0.02%
2022/07/25	1	47.35	0	0.00	47.55	1	11,009	0.01%
2022/07/22	7	48.37	0	0.00	48.10	7	11,136	0.06%
2022/07/21	3	48.35	0	0.00	48.95	3	11,207	0.03%
2022/07/20	5	47.50	10	48.10	47.25	-5	11,225	-0.04%
2022/07/18	10	48.00	3	48.20	48.20	7	11,402	0.06%
2022/07/12	1	43.95	0	0.00	44.00	1	11,600	0.01%
2022/07/08	5	46.60	0	0.00	46.40	5	11,789	0.04%
2022/06/30	0	0.00	5	48.32	48.05	-5	12,273	-0.04%
2022/06/29	0	0.00	10	50.50	50.50	-10	12,324	-0.08%
2022/06/27	5	52.40	0	0.00	52.40	5	12,592	0.04%
2022/06/24	5	50.80	5	49.80	50.50	0	12,776	0.00%
2022/06/23	0	0.00	5	50.00	49.95	-5	13,229	-0.04%
2022/06/22	5	50.26	10	51.00	50.20	-5	14,000	-0.04%
2022/06/21	5	51.60	0	0.00	52.40	5	14,530	0.03%
2022/06/17	13	52.52	15	52.80	52.60	-2	14,885	-0.01%
2022/06/14	5	58.00	0	0.00	58.40	5	15,309	0.03%
2022/06/10	0	0.00	5	60.60	60.50	-5	15,371	-0.03%
2022/06/09	1	61.30	0	0.00	61.00	1	15,626	0.01%
2022/06/06	3	61.10	0	0.00	61.00	3	16,035	0.02%
2022/06/02	4	61.90	0	0.00	61.60	4	16,288	0.02%
2022/06/01	0	0.00	1	61.80	61.60	-1	16,483	-0.01%
2022/05/30	5	62.20	1	62.00	62.00	4	16,441	0.02%
2022/05/27	31	61.29	31	60.71	60.70	0	16,268	0.00%
2022/05/26	4	60.70	7	60.29	60.00	-3	16,175	-0.02%
2022/05/25	0	0.00	1	59.40	59.80	-1	15,883	-0.01%
2022/05/23	1	60.30	0	0.00	59.40	1	15,785	0.01%
2022/05/20	1	59.50	3	59.43	59.60	-2	15,830	-0.01%
2022/05/19	0	0.00	1	58.10	59.60	-1	15,801	-0.01%
2022/05/18	0	0.00	3	60.10	59.30	-3	15,781	-0.02%
2022/05/17	8	58.89	0	0.00	60.10	8	15,738	0.05%
2022/05/16	46	60.35	41	59.14	58.60	5	15,715	0.03%
2022/05/13	2	59.40	1	58.80	59.70	1	15,340	0.01%
2022/05/12	1	56.70	0	0.00	55.50	1	15,166	0.01%
2022/05/10	0	0.00	1	58.00	58.00	-1	16,239	-0.01%
2022/05/09	0	0.00	8	56.98	56.60	-8	16,322	-0.05%
2022/05/06	1	55.40	2	55.30	55.50	-1	16,342	-0.01%
2022/05/05	0	0.00	1	57.80	57.80	-1	16,717	-0.01%
2022/05/04	1	55.70	0	0.00	55.60	1	16,714	0.01%
2022/04/28	4	53.30	4	54.15	54.70	0	17,318	0.00%
2022/04/27	0	0.00	1	53.80	53.80	-1	17,354	-0.01%
2022/04/15	1	58.40	0	0.00	58.40	1	18,432	0.01%
2022/04/13	1	62.00	1	62.40	62.40	0	18,634	0.00%
2022/04/11	0	0.00	7	67.60	62.60	-7	18,728	-0.04%
2022/04/07	1	69.90	0	0.00	68.00	1	18,970	0.01%
2022/04/01	0	0.00	5	67.50	69.00	-5	19,662	-0.03%
2022/03/30	7	70.29	2	69.80	69.80	5	19,946	0.03%
2022/03/29	4	70.10	6	70.52	70.00	-2	20,416	-0.01%
2022/03/28	12	69.68	6	68.58	70.50	6	20,327	0.03%
2022/03/25	5	73.04	0	0.00	71.10	5	20,092	0.02%
2022/03/24	11	75.96	0	0.00	76.30	11	19,374	0.06%
2022/03/23	0	0.00	4	78.35	79.00	-4	19,064	-0.02%
2022/03/22	1	76.40	0	0.00	77.20	1	19,631	0.01%
2022/03/21	3	76.30	0	0.00	75.80	3	19,753	0.02%
2022/03/17	25	73.34	20	74.85	74.90	5	20,327	0.02%
2022/03/16	0	0.00	5	70.58	70.40	-5	20,662	-0.02%
2022/03/10	1	72.00	0	0.00	71.70	1	24,096	0.00%
2022/03/09	5	69.50	0	0.00	68.60	5	24,579	0.02%
2022/03/08	0	0.00	5	70.00	68.10	-5	25,744	-0.02%
2022/03/02	10	75.40	0	0.00	76.30	10	33,425	0.03%
2022/02/18	0	0.00	3	75.40	78.30	-3	39,120	-0.01%
2022/02/16	2	78.60	0	0.00	78.10	2	39,830	0.01%
2022/02/15	6	79.05	0	0.00	77.80	6	40,095	0.01%
2022/02/14	0	0.00	5	78.60	77.80	-5	40,215	-0.01%
2022/02/11	18	80.10	11	79.68	79.70	7	40,771	0.02%
2022/02/10	30	77.40	40	77.53	78.10	-10	40,750	-0.02%
2022/02/09	35	74.87	21	74.73	74.70	14	40,664	0.03%
2022/02/08	20	73.00	23	72.40	73.00	-3	41,039	-0.01%
2022/02/07	2	72.65	1	73.20	73.40	1	40,868	0.00%
2022/01/26	1	75.00	0	0.00	76.80	1	40,695	0.00%
2022/01/25	0	0.00	6	76.57	75.40	-6	41,051	-0.01%
2022/01/24	0	0.00	3	72.70	75.30	-3	41,508	-0.01%
2022/01/21	3	74.97	5	76.00	73.10	-2	41,929	0.00%
2022/01/20	2	76.40	0	0.00	77.60	2	41,885	0.00%
2022/01/18	0	0.00	10	80.20	78.60	-10	41,937	-0.02%
2022/01/17	6	79.20	1	78.60	79.30	5	41,950	0.01%
2022/01/14	11	77.91	1	76.90	78.10	10	42,033	0.02%
2022/01/13	3	79.93	17	80.09	79.60	-14	42,427	-0.03%
2022/01/12	26	80.69	25	78.82	78.20	1	42,420	0.00%
2022/01/11	7	78.71	10	79.00	78.30	-3	42,167	-0.01%
2022/01/10	1	79.70	0	0.00	80.00	1	42,243	0.00%
2022/01/07	1	78.70	10	78.20	78.50	-9	42,337	-0.02%
2022/01/05	7	84.24	0	0.00	82.50	7	42,144	0.02%
2022/01/04	5	85.50	11	86.17	85.50	-6	42,220	-0.01%
2022/01/03	4	85.90	2	85.90	84.80	2	42,114	0.00%
2021/12/30	0	0.00	1	85.50	85.50	-1	42,011	0.00%
2021/12/29	32	85.32	27	85.23	85.00	5	42,044	0.01%
2021/12/28	2	85.50	10	85.30	84.20	-8	41,934	-0.02%
2021/12/27	0	0.00	4	83.88	84.70	-4	41,756	-0.01%
2021/12/24	3	83.20	0	0.00	82.50	3	41,692	0.01%
2021/12/23	10	84.30	0	0.00	83.20	10	41,679	0.02%
2021/12/22	2	81.80	1	81.70	81.00	1	41,410	0.00%
2021/12/21	1	81.10	0	0.00	81.20	1	41,428	0.00%
2021/12/20	1	82.70	0	0.00	82.20	1	41,361	0.00%
2021/12/17	2	83.15	0	0.00	82.40	2	41,536	0.00%
2021/12/16	11	85.32	3	86.17	84.50	8	41,773	0.02%
2021/12/14	1	81.10	1	81.90	81.60	0	41,013	0.00%
2021/12/10	3	85.20	7	84.90	84.90	-4	40,474	-0.01%
2021/12/09	4	85.23	2	85.55	84.60	2	39,901	0.01%
2021/12/08	8	87.69	3	88.33	88.40	5	39,235	0.01%
2021/12/07	0	0.00	4	83.25	84.30	-4	37,600	-0.01%
2021/12/06	10	83.36	0	0.00	83.30	10	37,365	0.03%
2021/12/03	7	85.29	9	86.21	86.50	-2	37,287	-0.01%
2021/12/02	3	85.43	8	85.70	85.40	-5	37,252	-0.01%
2021/12/01	55	84.42	71	85.77	86.70	-16	36,316	-0.04%
2021/11/30	33	85.37	7	84.60	81.80	26	34,565	0.08%
2021/11/29	2	81.05	6	82.98	84.90	-4	32,731	-0.01%
2021/11/26	15	77.36	6	77.57	77.20	9	31,324	0.03%
2021/11/25	11	76.88	2	77.40	79.70	9	30,253	0.03%
2021/11/24	0	0.00	22	76.40	76.40	-22	28,302	-0.08%
2021/11/23	3	69.50	1	70.10	69.50	2	27,223	0.01%
2021/11/22	23	70.23	8	70.41	71.20	15	27,501	0.05%
2021/11/19	0	0.00	1	68.40	67.30	-1	27,702	0.00%
2021/11/18	3	68.80	2	67.90	67.70	1	27,758	0.00%
2021/11/17	0	0.00	2	68.70	68.90	-2	27,904	-0.01%
2021/11/16	2	69.70	1	70.00	68.20	1	27,849	0.00%
2021/11/15	8	67.58	0	0.00	67.40	8	27,355	0.03%
2021/11/12	2	68.00	0	0.00	66.80	2	27,411	0.01%
2021/11/11	5	68.72	0	0.00	68.60	5	27,191	0.02%
2021/11/10	3	69.57	8	69.53	69.60	-5	27,049	-0.02%
2021/11/09	5	68.20	2	69.50	68.30	3	26,377	0.01%
2021/11/08	20	67.40	20	68.30	66.60	0	25,834	0.00%
2021/11/05	0	0.00	1	67.00	66.30	-1	25,599	0.00%
2021/11/04	1	64.20	2	65.30	64.70	-1	25,211	0.00%
2021/11/03	4	64.35	2	64.20	64.10	2	25,388	0.01%
2021/11/02	3	65.50	2	65.00	65.50	1	25,396	0.00%
2021/11/01	1	67.30	0	0.00	68.00	1	25,138	0.00%
2021/10/29	0	0.00	8	64.64	64.20	-8	24,825	-0.03%
2021/10/28	0	0.00	1	63.00	61.60	-1	24,286	0.00%
2021/10/27	0	0.00	1	62.30	62.10	-1	24,335	0.00%
2021/10/26	0	0.00	10	61.70	61.20	-10	24,811	-0.04%
2021/10/25	5	61.48	0	0.00	61.60	5	25,087	0.02%
2021/10/22	0	0.00	6.1	61.35	62.00	-6.1	25,756	-0.02%
2021/10/21	18	61.91	16.2	61.60	60.50	1.8	26,940	0.01%
2021/10/20	8	58.38	7	58.94	58.30	1	27,151	0.00%
2021/10/15	0	0.00	1	58.30	58.80	-1	28,865	0.00%
2021/10/14	6	55.28	0	0.00	55.10	6	29,007	0.02%
2021/10/13	22	56.50	2	56.70	54.90	20	29,386	0.07%
2021/10/12	0	0.00	5	59.70	57.70	-5	29,393	-0.02%
2021/10/08	10	61.10	0	0.00	61.30	10	29,452	0.03%
2021/10/07	5	61.46	7	61.63	62.10	-2	29,875	-0.01%
2021/10/06	1	59.60	0	0.00	58.50	1	31,380	0.00%
2021/10/05	12	59.29	11	56.76	60.40	1	32,249	0.00%
2021/10/04	2	59.40	0	0.00	58.20	2	32,428	0.01%
2021/10/01	2	61.25	10	60.20	60.50	-8	33,205	-0.02%
2021/09/30	21	63.58	10	63.41	63.60	11	34,625	0.03%
2021/09/29	4	64.33	13	65.05	63.20	-9	34,630	-0.03%
2021/09/28	12	67.36	6	67.10	67.10	6	34,636	0.02%
2021/09/23	21	70.83	23	69.72	69.60	-2	35,387	-0.01%
2021/09/22	1	67.70	12	69.43	69.30	-11	35,842	-0.03%
2021/09/17	6	67.83	13	68.29	69.40	-7	36,073	-0.02%
2021/09/16	10	68.80	22	68.95	69.00	-12	36,748	-0.03%
2021/09/15	1	67.10	0	0.00	67.10	1	37,667	0.00%
2021/09/14	1	69.00	1	68.10	68.10	0	39,322	0.00%
2021/09/13	0	0.00	2	68.50	68.30	-2	40,604	0.00%
2021/09/10	0	0.00	2	69.00	69.30	-2	41,229	0.00%
2021/09/09	9	66.54	3	67.17	67.00	6	43,160	0.01%
2021/09/08	3	65.60	2	65.00	65.00	1	43,523	0.00%
2021/09/07	8	68.23	4	69.50	68.60	4	43,238	0.01%
2021/09/06	1	71.00	1	71.10	70.60	0	42,950	0.00%
2021/09/03	0	0.00	6	70.93	72.00	-6	42,853	-0.01%
2021/09/02	30	72.87	15	69.70	68.80	15	43,072	0.03%
2021/09/01	0	0.00	10	69.96	70.70	-10	42,978	-0.02%
2021/08/31	1	69.00	4	70.28	70.40	-3	43,744	-0.01%
2021/08/30	13	69.28	14	69.91	69.60	-1	43,580	0.00%
2021/08/27	20	70.12	14	68.69	68.70	6	43,718	0.01%
2021/08/26	7	68.94	14	69.88	70.20	-7	43,464	-0.02%
2021/08/25	5	67.92	23	67.38	68.70	-18	42,798	-0.04%
2021/08/24	5	64.78	7	65.27	64.60	-2	41,825	0.00%
2021/08/23	2	64.70	10	64.18	64.90	-8	41,991	-0.02%
2021/08/20	8	61.29	7	61.77	62.00	1	42,002	0.00%
2021/08/19	10	61.12	9	60.58	60.00	1	42,029	0.00%
2021/08/18	1	58.50	1	60.30	60.30	0	42,809	0.00%
2021/08/17	3	59.00	3	57.03	56.00	0	42,930	0.00%
2021/08/16	3	59.43	0	0.00	59.20	3	42,830	0.01%
2021/08/13	1	61.00	0	0.00	59.80	1	42,736	0.00%
2021/08/12	1	62.80	2	62.20	63.00	-1	42,761	0.00%
2021/08/10	6	64.10	1	62.70	62.70	5	42,903	0.01%
2021/08/09	13	66.75	9	65.59	65.50	4	43,104	0.01%
2021/08/06	2	69.55	3	69.60	69.30	-1	43,250	0.00%
2021/08/05	0	0.00	9	71.30	71.60	-9	43,441	-0.02%
2021/08/04	4	71.60	1	71.80	69.70	3	43,842	0.01%
2021/08/03	0	0.00	3	69.67	69.00	-3	43,935	-0.01%
2021/08/02	2	68.80	0	0.00	68.70	2	44,212	0.00%
2021/07/30	9	71.76	1	72.50	69.80	8	44,358	0.02%
2021/07/29	2	67.95	3	70.30	71.80	-1	44,148	0.00%
2021/07/28	13	66.82	1	67.00	67.60	12	44,340	0.03%
2021/07/27	26	72.79	14	73.07	71.70	12	44,608	0.03%
2021/07/26	5	71.88	15	71.11	71.20	-10	43,726	-0.02%
2021/07/23	6	69.37	2	70.40	67.90	4	43,313	0.01%
2021/07/22	9	69.48	8	69.16	69.30	1	43,250	0.00%
2021/07/21	4	66.25	1.2	66.60	66.40	2.8	43,084	0.01%
2021/07/20	1	66.60	0	0.00	65.10	1	44,059	0.00%
2021/07/19	0	0.00	6	67.75	67.10	-6	45,994	-0.01%
2021/07/16	2.2	65.64	1	64.70	65.10	1.2	47,289	0.00%
2021/07/15	7	65.40	1	65.70	65.50	6	50,274	0.01%
2021/07/14	3	66.17	0	0.00	66.50	3	51,027	0.01%
2021/07/13	15	68.05	6	68.83	67.10	9	50,995	0.02%
2021/07/12	35	67.56	36	66.97	67.70	-1	49,305	0.00%
2021/07/09	1	64.00	4	64.08	63.90	-3	48,631	-0.01%
2021/07/08	1	64.30	0	0.00	64.20	1	49,415	0.00%
2021/07/07	0	0.00	19	63.86	65.70	-19	49,823	-0.04%
2021/07/06	0	0.00	1	60.70	60.70	-1	49,067	0.00%
2021/07/01	1	59.50	3	60.03	58.80	-2	52,148	0.00%
2021/06/30	19	62.04	4	62.75	61.10	15	51,772	0.03%
2021/06/29	1	63.40	2	62.40	62.00	-1	51,477	0.00%
2021/06/28	1	61.30	0	0.00	61.00	1	50,641	0.00%
2021/06/25	2	60.90	5	61.40	60.90	-3	50,287	-0.01%
2021/06/24	7	62.86	2	63.10	62.80	5	49,465	0.01%
2021/06/23	2	61.65	38.2	62.19	64.50	-36.2	48,366	-0.07%
2021/06/22	56	61.08	60	61.61	59.60	-4	46,598	-0.01%
2021/06/21	1.2	58.05	1	59.00	59.20	0.2	45,198	0.00%
2021/06/18	78	59.34	65.2	58.38	58.00	12.8	44,400	0.03%
2021/06/17	1	55.10	1	56.40	56.50	0	42,212	0.00%
2021/06/16	2.2	53.34	0	0.00	53.20	2.2	41,615	0.01%
2021/06/15	1	54.40	1	55.20	54.50	0	41,494	0.00%
2021/06/11	1	54.00	0	0.00	53.70	1	41,405	0.00%
2021/06/10	1	54.70	2	57.35	55.10	-1	41,386	0.00%
2021/06/09	3	53.87	2	54.30	54.50	1	40,538	0.00%
2021/06/08	2	54.70	0	0.00	53.40	2	39,603	0.01%
2021/06/07	3	52.30	0	0.00	52.30	3	38,610	0.01%
2021/06/04	2	52.50	2	51.70	51.50	0	38,533	0.00%
2021/06/03	1	51.60	1	52.40	52.70	0	38,248	0.00%
2021/06/01	1	51.50	0	0.00	51.60	1	37,889	0.00%
2021/05/28	2	51.00	0	0.00	50.80	2	37,541	0.01%
2021/05/27	0	0.00	1	50.50	50.00	-1	37,595	0.00%
2021/05/26	4	51.83	2.2	50.27	49.65	1.8	38,069	0.00%
2021/05/25	0	0.00	2	46.75	49.35	-2	37,991	-0.01%
2021/05/20	1	44.60	0	0.00	42.90	1	38,330	0.00%
2021/05/19	1	44.00	3	45.02	45.55	-2	38,318	-0.01%
2021/05/18	1	43.80	0	0.00	45.15	1	38,251	0.00%
2021/05/17	1.2	43.90	1	42.10	41.35	0.2	38,136	0.00%
2021/05/14	5	44.15	1	45.05	44.45	4	37,652	0.01%
2021/05/12	5	49.40	5	47.00	45.20	0	36,716	0.00%
2021/05/10	20	52.10	0	0.00	51.50	20	35,516	0.06%
2021/05/07	0	0.00	19	53.65	54.70	-19	35,156	-0.05%
2021/05/06	4	51.85	13	52.40	51.20	-9	34,824	-0.03%
2021/05/05	5	53.28	1	54.40	51.80	4	34,990	0.01%
2021/05/04	9	55.19	7	51.50	55.20	2	34,372	0.01%
2021/05/03	7	56.96	1	57.30	54.90	6	33,362	0.02%
2021/04/29	5	58.90	1	58.80	58.00	4	32,885	0.01%
2021/04/28	12	57.25	10	57.46	56.90	2	32,626	0.01%
2021/04/27	2	57.05	4	57.73	56.10	-2	32,409	-0.01%
2021/04/26	22	59.00	4	59.80	58.80	18	31,778	0.06%
2021/04/23	1	57.40	7	57.81	58.30	-6	30,344	-0.02%
2021/04/22	4	57.30	1	56.90	53.00	3	29,151	0.01%
2021/04/21	3	56.17	1.5	57.70	56.40	1.5	27,746	0.01%
2021/04/20	0	0.00	8	51.15	52.90	-8	24,892	-0.03%
2021/04/19	6	48.08	14	47.93	48.15	-8	23,884	-0.03%
2021/04/16	1	46.15	1	46.60	46.15	0	23,470	0.00%
2021/04/15	6	46.07	0	0.00	46.50	6	23,342	0.03%
2021/04/14	2	47.80	9	47.69	46.55	-7	23,124	-0.03%
2021/04/13	8	49.37	7	51.79	48.20	1	22,165	0.00%
2021/04/12	3	49.17	1	49.00	48.60	2	20,842	0.01%
2021/04/09	3	48.67	5	48.90	48.55	-2	20,153	-0.01%
2021/04/08	1	47.20	35	47.54	48.00	-34	18,280	-0.19%
2021/04/07	2	43.43	8	43.15	43.65	-6	17,193	-0.03%
2021/03/26	1	41.00	0	0.00	41.15	1	18,784	0.01%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/19	2	41.50	20	41.50	41.55	-18	19,841	-0.09%
2021/03/18	6	42.43	0	0.00	42.20	6	20,037	0.03%
2021/03/17	25	43.54	0	0.00	43.00	25	20,750	0.12%
2021/03/16	1	42.85	7	42.86	43.30	-6	21,165	-0.03%
2021/03/11	5	40.85	0	0.00	41.15	5	25,079	0.02%
2021/03/08	6	42.29	5	41.75	41.60	1	28,620	0.00%
2021/03/04	0	0.00	5	42.30	42.00	-5	29,757	-0.02%
2021/03/03	1	42.30	0	0.00	42.45	1	29,771	0.00%
2021/03/02	17	44.85	10	46.10	43.20	7	29,757	0.02%
2021/02/26	14	45.11	3	45.65	44.80	11	29,441	0.04%
2021/02/25	1	45.40	3	46.07	46.50	-2	28,947	-0.01%
2021/02/22	12	43.76	5	43.05	43.50	7	27,996	0.03%
2021/02/18	5	42.45	5	42.40	42.45	0	27,405	0.00%
2021/02/04	0	0.00	2	38.95	38.95	-2	26,891	-0.01%
2021/02/02	5	40.15	0	0.00	39.70	5	26,830	0.02%
2021/01/28	0	0.00	5	41.00	41.00	-5	26,567	-0.02%
2021/01/26	5	40.00	0	0.00	40.20	5	25,920	0.02%
2021/01/15	8	44.47	24	45.03	43.85	-16	24,390	-0.07%
2021/01/13	0	0.00	5	43.00	43.20	-5	22,781	-0.02%
2021/01/08	4	41.53	0	0.00	42.00	4	22,102	0.02%
2021/01/06	4	41.25	16	41.21	41.55	-12	22,178	-0.05%
2021/01/05	0	0.00	15	41.70	42.25	-15	21,936	-0.07%
2020/12/31	0	0.00	3	43.00	42.80	-3	21,588	-0.01%
2020/12/30	5	43.95	0	0.00	43.65	5	21,398	0.02%
2020/12/29	44	44.01	22	43.91	43.90	22	21,047	0.10%
2020/12/28	0	0.00	2	42.70	42.65	-2	20,134	-0.01%
2020/12/23	58	42.67	58	42.60	42.60	0	19,383	0.00%
2020/12/22	5	41.86	5	43.40	41.80	0	19,094	0.00%
2020/12/18	3	41.45	10	41.10	41.10	-7	18,105	-0.04%
2020/12/17	2	41.10	0	0.00	41.10	2	17,956	0.01%
2020/12/15	3	42.63	1	43.65	41.60	2	17,424	0.01%
2020/12/14	0	0.00	2	43.55	43.40	-2	17,103	-0.01%
2020/12/11	20	45.58	25	43.78	44.25	-5	16,861	-0.03%
2020/12/10	10	45.00	31	44.75	44.05	-21	15,993	-0.13%
2020/12/09	20	47.78	3	47.53	45.70	17	15,207	0.11%
2020/12/08	11	44.21	17	45.26	45.70	-6	13,020	-0.05%
2020/12/07	39	44.08	13	43.25	43.05	26	11,934	0.22%
2020/12/04	16	43.21	10	43.53	44.30	6	11,044	0.05%
2020/12/03	0	0.00	8	42.09	42.55	-8	8,896	-0.09%
2020/12/02	11	39.02	10	38.85	38.70	1	8,094	0.01%
2020/12/01	6	38.62	1	39.60	38.70	5	7,662	0.07%
2020/11/30	0	0.00	1	39.00	37.75	-1	7,067	-0.01%
2020/11/25	0	0.00	5	35.20	35.25	-5	6,471	-0.08%
2020/11/23	3	35.60	0	0.00	35.95	3	6,216	0.05%
2020/11/19	0	0.00	2	34.10	33.85	-2	5,733	-0.03%
2020/11/17	7	33.81	0	0.00	33.50	7	5,675	0.12%
2020/11/11	5	33.00	0	0.00	32.85	5	6,233	0.08%
2020/11/10	0	0.00	3	32.40	32.55	-3	6,234	-0.05%
2020/11/09	5	32.70	0	0.00	32.55	5	6,280	0.08%
2020/10/30	1	32.05	2	32.00	31.65	-1	6,946	-0.01%
2020/10/14	0	0.00	1	34.05	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	1	33.35	33.45	-1	8,718	-0.01%
2020/10/12	0	0.00	1	33.70	33.50	-1	8,986	-0.01%
2020/10/07	0	0.00	10	34.15	34.40	-10	9,079	-0.11%
2020/09/30	0	0.00	20	33.90	34.15	-20	9,459	-0.21%
2020/09/29	2	33.80	0	0.00	33.75	2	9,617	0.02%
2020/09/28	14	33.98	4	34.01	33.90	10	9,959	0.10%
2020/09/24	0	0.00	5	33.90	33.35	-5	11,107	-0.05%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/17	0	0.00	5	36.00	36.10	-5	11,111	-0.04%
2020/09/16	2	35.70	0	0.00	35.45	2	10,976	0.02%
2020/09/11	0	0.00	4	35.23	35.05	-4	11,033	-0.04%
2020/09/09	5	35.50	0	0.00	35.90	5	11,088	0.05%
2020/09/07	9	36.62	2	36.35	35.50	7	11,222	0.06%
2020/08/27	2	34.80	0	0.00	35.15	2	10,857	0.02%
2020/08/20	0	0.00	1	34.65	33.00	-1	11,012	-0.01%
2020/08/17	20	36.85	0	0.00	36.85	20	10,705	0.19%
2020/08/14	0	0.00	30	35.40	35.40	-30	10,541	-0.28%
2020/08/13	0	0.00	30	35.50	35.20	-30	10,583	-0.28%
2020/08/11	0	0.00	5	36.00	35.40	-5	10,619	-0.05%
2020/08/05	3	37.30	7	37.36	36.90	-4	10,688	-0.04%
2020/08/04	5	36.85	0	0.00	37.10	5	10,597	0.05%
2020/08/03	0	0.00	3	36.75	36.85	-3	10,564	-0.03%
2020/07/31	34	37.04	0	0.00	37.15	34	10,441	0.33%
2020/07/30	5	35.80	3	35.88	36.35	2	9,654	0.02%
2020/07/28	30	35.97	0	0.00	35.65	30	9,736	0.31%
2020/07/27	0	0.00	0.3	35.20	35.25	-0.3	9,497	0.00%
2020/07/20	0	0.00	2	34.50	34.50	-2	9,423	-0.02%
2020/07/17	0	0.00	5	35.30	34.85	-5	9,443	-0.05%
2020/07/16	0	0.00	1	35.15	35.60	-1	9,483	-0.01%
2020/07/14	1	33.90	0	0.00	33.50	1	9,231	0.01%
2020/07/13	0	0.00	2	34.05	34.30	-2	9,247	-0.02%
2020/07/09	2	36.85	1	37.05	36.70	1	9,162	0.01%
2020/07/08	1	37.00	1	37.60	37.20	0	9,011	0.00%
2020/07/07	2	36.78	1	37.05	37.00	1	8,909	0.01%
2020/07/06	4	38.65	0	0.00	38.55	4	8,697	0.05%
2020/06/19	1	33.75	0	0.00	33.60	1	8,082	0.01%
2020/06/12	0	0.00	1	34.00	34.15	-1	8,265	-0.01%
2020/06/11	1	33.00	0	0.00	32.75	1	8,149	0.01%
2020/06/08	8	34.78	1	34.50	34.85	7	8,405	0.08%
2020/06/04	0	0.00	3	33.85	33.60	-3	8,147	-0.04%
2020/06/03	0	0.00	4	34.20	34.15	-4	8,189	-0.05%
2020/05/28	0	0.00	5	33.20	33.10	-5	8,140	-0.06%
2020/05/26	40	34.30	40	33.50	33.50	0	8,744	0.00%
2020/05/13	0	0.00	3	34.07	34.40	-3	9,598	-0.03%
2020/05/11	4	33.15	0	0.00	33.05	4	9,464	0.04%
2020/05/05	0	0.00	10	33.15	32.55	-10	9,207	-0.11%
2020/05/04	1	32.80	10	32.95	32.85	-9	9,141	-0.10%
2020/04/30	19	31.95	4	32.30	32.70	15	8,989	0.17%
2020/04/28	0	0.00	1	31.00	30.95	-1	8,819	-0.01%
2020/04/27	1	30.55	0	0.00	30.70	1	8,850	0.01%
2020/04/21	0	0.00	6	28.97	28.75	-6	8,808	-0.07%
2020/04/17	0	0.00	5	29.55	28.80	-5	8,765	-0.06%
2020/04/10	1	28.10	0	0.00	28.30	1	8,761	0.01%
2020/04/09	0	0.00	2	28.55	28.45	-2	9,015	-0.02%
2020/04/08	12	28.29	10	28.93	28.90	2	9,001	0.02%
2020/04/07	2	27.45	0	0.00	27.30	2	8,905	0.02%
2020/04/06	5	26.25	0	0.00	26.60	5	9,145	0.05%
2020/04/01	5	26.00	0	0.00	26.15	5	9,526	0.05%
2020/03/16	1	27.95	5	27.80	26.45	-4	10,196	-0.04%
2020/03/12	0	0.00	1	30.45	30.20	-1	10,016	-0.01%
2020/03/02	0	0.00	3	35.50	35.50	-3	10,424	-0.03%
2020/02/24	1	35.15	2	35.10	35.00	-1	9,393	-0.01%
2020/02/21	0	0.00	1	35.20	35.40	-1	9,348	-0.01%
2020/02/19	7	35.26	0	0.00	35.30	7	9,113	0.08%
2020/02/18	0	0.00	5	34.85	34.65	-5	8,882	-0.06%
2020/02/14	8	34.13	0	0.00	34.00	8	8,475	0.09%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/10	0	0.00	1	31.20	31.60	-1	8,344	-0.01%
2020/02/07	1	31.95	0	0.00	31.85	1	8,493	0.01%
2020/02/05	2	32.60	0	0.00	31.80	2	8,800	0.02%
2020/02/04	1	31.50	0	0.00	32.10	1	8,800	0.01%
2020/01/31	0	0.00	1	32.45	32.50	-1	8,827	-0.01%
2020/01/30	3	32.98	3	32.30	32.25	0	9,107	0.00%
2020/01/20	0	0.00	2	35.85	35.80	-2	9,084	-0.02%
2020/01/16	0	0.00	1	35.70	35.45	-1	9,526	-0.01%
2020/01/14	2	35.40	0	0.00	35.40	2	9,947	0.02%
2020/01/13	3	34.40	0	0.00	35.15	3	10,704	0.03%
2020/01/09	0	0.00	2	34.40	34.30	-2	11,048	-0.02%
2020/01/07	2	35.20	1	35.25	34.80	1	11,090	0.01%
2020/01/06	6	35.48	4	35.55	35.20	2	11,228	0.02%
2020/01/03	2	36.53	2	36.75	36.25	0	11,149	0.00%
2020/01/02	5	36.68	3	36.88	36.90	2	10,906	0.02%
2019/12/31	3	36.50	5	36.60	36.35	-2	10,825	-0.02%
2019/12/30	4	37.20	2	37.25	37.10	2	10,750	0.02%
2019/12/27	0	0.00	1	37.30	37.30	-1	10,473	-0.01%
2019/12/26	1	35.80	0	0.00	35.80	1	10,121	0.01%
2019/12/25	0	0.00	2	36.50	36.10	-2	10,177	-0.02%
2019/12/24	1	35.65	0	0.00	35.80	1	10,039	0.01%
2019/12/23	0	0.00	5	36.10	36.10	-5	10,132	-0.05%
2019/12/18	1	36.25	0	0.00	36.30	1	10,454	0.01%
2019/12/17	1	36.50	1	36.40	36.60	0	10,055	0.00%
2019/12/13	3	35.82	8	35.47	35.60	-5	9,918	-0.05%
2019/12/12	1	36.70	0	0.00	35.50	1	9,803	0.01%
2019/12/10	0	0.00	6	35.60	35.75	-6	9,363	-0.06%
2019/12/09	0	0.00	5.5	35.44	35.30	-5.5	9,240	-0.06%
2019/12/06	10	35.55	5	35.55	35.55	5	9,233	0.05%
2019/12/05	0	0.00	7	35.61	35.25	-7	9,090	-0.08%
2019/12/04	5	34.95	2	34.15	34.85	3	8,701	0.03%
2019/12/03	2	33.15	0	0.00	33.10	2	8,310	0.02%
2019/11/18	10	33.28	0	0.00	33.35	10	8,874	0.11%
2019/11/15	0	0.00	23	33.00	33.00	-23	8,970	-0.26%
2019/11/11	1	33.30	0	0.00	33.00	1	9,114	0.01%
2019/11/08	1	34.30	0	0.00	34.30	1	9,043	0.01%
2019/11/07	2	35.13	9	35.05	35.05	-7	9,033	-0.08%
2019/10/31	4	35.43	0	0.00	35.05	4	8,780	0.05%
2019/10/29	2	36.20	0	0.00	36.05	2	8,683	0.02%
2019/10/28	1	35.50	0	0.00	35.60	1	8,555	0.01%
2019/10/25	1	35.70	0	0.00	35.50	1	8,580	0.01%
2019/10/24	1	36.20	0	0.00	36.70	1	8,427	0.01%
2019/10/23	4	36.43	0	0.00	36.35	4	8,296	0.05%
2019/10/22	10	36.15	1	36.10	36.15	9	8,261	0.11%
2019/10/21	0	0.00	1	36.75	36.30	-1	8,106	-0.01%
2019/10/15	0	0.00	2	33.60	33.40	-2	7,326	-0.03%
2019/10/02	3	33.98	5	33.94	33.90	-2	7,419	-0.03%
2019/10/01	0	0.00	2	34.18	34.60	-2	7,428	-0.03%
2019/09/27	5	33.77	4	33.91	33.65	1	7,471	0.01%
2019/09/26	2	34.15	1	34.25	34.10	1	7,535	0.01%
2019/09/25	2	34.00	2	34.33	34.50	0	7,686	0.00%
2019/09/24	5	34.30	4	34.41	34.15	1	7,755	0.01%
2019/09/23	0	0.00	1	33.80	33.75	-1	7,525	-0.01%
2019/09/20	3	33.58	1	33.60	33.45	2	7,554	0.03%
2019/09/19	0	0.00	1	33.45	33.50	-1	7,653	-0.01%
2019/09/18	0	0.00	3	32.65	32.55	-3	7,571	-0.04%
2019/09/17	0	0.00	3	32.57	32.50	-3	7,640	-0.04%
2019/09/10	4	31.90	0	0.00	31.90	4	8,037	0.05%
2019/09/09	1	32.60	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	33.20	0	0.00	32.90	1	8,430	0.01%
2019/08/30	1	32.10	0	0.00	32.10	1	8,713	0.01%
2019/08/29	1	32.30	0	0.00	32.30	1	8,640	0.01%
2019/08/22	3	32.53	0	0.00	32.40	3	8,490	0.04%
2019/08/15	0	0.00	1	31.85	31.85	-1	8,490	-0.01%
2019/07/29	0	0.00	3	37.07	37.05	-3	9,899	-0.03%
2019/07/26	0	0.00	3	37.05	37.00	-3	9,916	-0.03%
2019/07/24	7	36.94	0	0.00	36.80	7	10,024	0.07%
2019/07/22	9	36.63	4	36.58	36.50	5	10,750	0.05%
2019/07/17	2	35.55	0	0.00	35.65	2	11,077	0.02%
2019/07/15	0	0.00	1	35.70	35.70	-1	11,875	-0.01%
2019/07/09	1	38.05	0	0.00	37.40	1	12,054	0.01%
2019/07/08	4	38.33	0	0.00	38.05	4	12,117	0.03%
2019/07/05	0	0.00	1	37.70	37.80	-1	12,158	-0.01%
2019/07/02	1	36.70	4	37.03	37.10	-3	12,517	-0.02%
2019/07/01	0	0.00	1	35.95	36.45	-1	12,550	-0.01%
2019/06/27	1	35.00	5	35.00	35.15	-4	13,119	-0.03%
2019/06/26	0	0.00	1	34.50	34.70	-1	13,074	-0.01%
2019/06/19	1	35.35	2	35.50	35.55	-1	12,826	-0.01%
2019/06/18	1	35.10	0	0.00	35.05	1	12,825	0.01%
2019/06/11	3	34.10	0	0.00	34.05	3	12,406	0.02%
2019/05/31	0	0.00	1	33.60	33.50	-1	13,007	-0.01%
2019/05/21	2	33.60	0	0.00	33.90	2	15,197	0.01%
2019/05/20	1	33.45	0	0.00	33.05	1	15,278	0.01%
2019/05/15	1	35.00	0	0.00	34.90	1	16,886	0.01%
2019/05/13	0	0.00	7	33.80	33.80	-7	17,719	-0.04%
2019/05/10	4	37.35	1	37.00	36.60	3	17,580	0.02%
2019/05/09	0	0.00	2	38.20	37.25	-2	17,423	-0.01%
2019/05/03	5	39.55	0	0.00	39.35	5	17,943	0.03%
2019/05/02	0	0.00	20	39.00	38.90	-20	17,968	-0.11%
2019/04/30	20	38.69	0	0.00	39.05	20	18,100	0.11%
2019/04/29	6	39.90	4	39.35	38.55	2	17,988	0.01%
2019/04/26	5	40.64	6	40.83	41.15	-1	17,730	-0.01%
2019/04/25	1	40.40	4	40.15	40.55	-3	17,250	-0.02%
2019/04/24	0	0.00	1	40.05	39.40	-1	16,889	-0.01%
2019/04/23	2	39.38	3	39.30	39.00	-1	16,911	-0.01%
2019/04/22	11	40.72	6	40.50	39.25	5	17,008	0.03%
2019/04/19	23	38.35	24	38.72	39.00	-1	16,563	-0.01%
2019/04/18	3	39.00	1	39.15	37.85	2	16,598	0.01%
2019/04/17	3	38.45	1	38.50	38.25	2	16,622	0.01%
2019/04/16	0	0.00	2	37.83	38.05	-2	16,677	-0.01%
2019/04/15	3	37.60	3	37.77	37.30	0	16,926	0.00%
2019/04/12	6	37.58	8	37.61	37.25	-2	17,317	-0.01%
2019/04/11	1	39.10	15	39.05	38.10	-14	17,415	-0.08%
2019/04/09	9	40.13	2	40.10	39.60	7	17,404	0.04%
2019/04/08	15	39.80	0	0.00	39.30	15	17,317	0.09%
2019/04/03	2	39.13	2	39.55	39.20	0	17,378	0.00%
2019/04/02	3	38.43	4	38.63	39.45	-1	17,400	-0.01%
2019/03/28	0	0.00	10	37.19	36.55	-10	17,823	-0.06%
2019/03/27	5	37.01	1	36.85	36.80	4	18,695	0.02%
2019/03/26	2	37.18	2	37.28	36.90	0	19,704	0.00%
2019/03/25	3	36.53	0	0.00	36.70	3	20,382	0.01%
2019/03/22	5	37.20	5	37.30	37.10	0	20,597	0.00%
2019/03/19	0	0.00	1	36.60	36.45	-1	21,697	0.00%
2019/03/18	1	36.25	1	36.50	36.25	0	22,043	0.00%
2019/03/12	3	38.00	0	0.00	37.35	3	23,411	0.01%
2019/03/11	1	37.25	0	0.00	37.30	1	23,766	0.00%
2019/02/26	5	38.55	6	39.26	38.60	-1	28,202	0.00%
2019/02/21	0	0.00	1	38.80	39.40	-1	29,463	0.00%
2019/02/20	2	40.25	11	40.74	39.50	-9	29,489	-0.03%
2019/02/19	2	39.20	0	0.00	39.50	2	29,660	0.01%
2019/02/18	86	39.62	91	39.43	39.20	-5	30,192	-0.02%
2019/02/15	25	39.00	26	38.97	38.80	-1	30,612	0.00%
2019/02/14	41	39.90	32	40.09	39.80	9	30,775	0.03%
2019/02/13	19	37.32	21	38.24	38.75	-2	30,306	-0.01%
2019/02/12	6	35.68	1	35.30	35.25	5	30,182	0.02%
2019/01/30	1	33.90	0	0.00	33.40	1	31,892	0.00%
2019/01/28	1	34.25	1	34.40	34.25	0	32,566	0.00%
2019/01/22	0	0.00	1	32.70	32.60	-1	34,995	0.00%
2019/01/11	4	33.95	4	33.65	32.95	0	36,713	0.00%
2019/01/07	5	33.20	0	0.00	33.55	5	37,762	0.01%
2019/01/04	1	31.10	45	30.25	31.50	-44	38,001	-0.12%
2019/01/02	0	0.00	5	33.50	33.50	-5	38,184	-0.01%
2018/12/27	6	34.53	1	34.00	33.50	5	39,107	0.01%
2018/12/26	0	0.00	1	33.65	32.50	-1	39,032	0.00%
2018/12/25	1	33.05	0	0.00	33.40	1	39,341	0.00%
2018/12/22	5	34.43	5	34.38	34.65	0	39,298	0.00%
2018/12/21	0	0.00	10	34.66	35.45	-10	39,507	-0.03%
2018/12/19	4	36.61	12	35.98	35.20	-8	38,481	-0.02%
2018/12/18	4	39.73	2	40.40	37.60	2	38,498	0.01%
2018/12/17	2	40.15	2	40.75	40.50	0	38,648	0.00%
2018/12/14	3	41.93	1	41.50	40.70	2	38,836	0.01%
2018/12/13	2	41.90	4	42.18	42.30	-2	38,818	-0.01%
2018/12/12	9	42.01	6	42.14	41.85	3	38,745	0.01%
2018/12/11	0	0.00	5	41.70	40.55	-5	38,901	-0.01%
2018/12/10	1	39.80	0	0.00	41.45	1	39,090	0.00%
2018/12/07	0	0.00	1	41.00	40.90	-1	39,058	0.00%
2018/12/06	2	39.75	10	42.00	40.15	-8	39,164	-0.02%
2018/12/05	7	41.65	35	41.20	41.90	-28	39,076	-0.07%
2018/12/04	11	43.45	5	44.22	43.20	6	39,419	0.02%
2018/12/03	35	44.54	2	45.25	44.20	33	39,430	0.08%
2018/11/30	5	42.04	6	42.43	43.20	-1	38,819	0.00%
2018/11/29	15	41.80	23	41.62	42.50	-8	38,225	-0.02%
2018/11/28	85	40.23	74	40.10	39.85	11	37,146	0.03%
2018/11/27	20	39.59	21	39.61	39.40	-1	36,504	0.00%
2018/11/26	17	37.94	15	38.15	38.20	2	35,653	0.01%
2018/11/23	8	37.89	2	38.00	37.35	6	35,760	0.02%
2018/11/22	15	39.25	15	38.32	38.15	0	35,578	0.00%
2018/11/21	16	38.99	27	39.36	39.50	-11	35,256	-0.03%
2018/11/20	5	37.73	0	0.00	37.45	5	34,251	0.01%
2018/11/16	10	37.82	26	38.19	36.75	-16	34,265	-0.05%
2018/11/15	19	37.18	49	37.11	37.70	-30	33,749	-0.09%
2018/11/14	79	37.35	4	37.86	37.00	75	33,259	0.23%
2018/11/13	17	37.12	27	37.36	38.35	-10	32,871	-0.03%
2018/11/12	12	37.27	20	37.48	37.80	-8	32,467	-0.02%
2018/11/09	8	36.15	16	36.80	37.00	-8	32,209	-0.02%
2018/11/08	66	37.06	32	37.11	36.25	34	31,899	0.11%
2018/11/07	7	34.99	6	34.73	35.80	1	31,002	0.00%
2018/11/06	0	0.00	50	32.10	32.55	-50	30,328	-0.16%
2018/11/05	20	34.05	5	33.30	34.05	15	30,079	0.05%
2018/11/02	41	33.62	14	33.56	33.30	27	29,779	0.09%
2018/11/01	33	32.77	11	33.35	32.75	22	29,018	0.08%
2018/10/31	6	31.33	3	31.22	31.40	3	27,766	0.01%
2018/10/29	2	28.10	4	28.14	28.65	-2	27,409	-0.01%
2018/10/25	2	26.83	0	0.00	26.55	2	27,120	0.01%
2018/10/23	1	32.40	55	32.23	31.35	-54	26,639	-0.20%
2018/10/22	55	33.13	2	33.10	33.10	53	26,588	0.20%
2018/10/18	2	33.70	0	0.00	33.25	2	26,457	0.01%
2018/10/16	10	33.85	11	33.85	33.25	-1	26,327	0.00%
2018/10/15	0	0.00	5	31.70	32.00	-5	26,269	-0.02%
2018/10/12	10	32.05	5	32.35	31.85	5	26,475	0.02%
2018/10/11	0	0.00	10	32.50	31.80	-10	26,210	-0.04%
2018/10/09	3	36.15	3	35.55	35.30	0	26,240	0.00%
2018/10/08	0	0.00	1	35.00	35.15	-1	26,051	0.00%
2018/10/05	2	38.63	4	38.45	36.80	-2	25,907	-0.01%
2018/10/04	3	40.40	0	0.00	40.00	3	25,635	0.01%
2018/10/03	4	41.50	1	39.80	40.40	3	25,839	0.01%
2018/10/02	0	0.00	3	43.80	42.60	-3	26,084	-0.01%
2018/10/01	10	43.50	10	43.00	43.20	0	26,286	0.00%
2018/09/28	3	43.45	0	0.00	43.50	3	26,732	0.01%
2018/09/27	0	0.00	2	43.10	42.20	-2	26,709	-0.01%
2018/09/26	11	44.03	10	43.80	43.80	1	27,040	0.00%
2018/09/25	34	45.16	30	44.45	44.15	4	26,956	0.01%
2018/09/21	32	43.25	32	44.33	43.85	0	26,206	0.00%
2018/09/20	3	42.00	5	41.51	40.75	-2	25,600	-0.01%
2018/09/19	0	0.00	100	42.12	40.20	-100	25,686	-0.39%
2018/09/17	0	0.00	4	42.35	42.40	-4	26,186	-0.02%
2018/09/14	0	0.00	2	40.50	41.45	-2	25,773	-0.01%
2018/09/13	1	39.25	1	38.60	37.70	0	25,506	0.00%
2018/09/12	3	38.80	3	38.10	38.65	0	25,568	0.00%
2018/09/11	5	38.65	5	39.89	39.60	0	25,723	0.00%
2018/09/10	63	38.92	0	0.00	37.45	63	25,491	0.25%
2018/09/07	16	43.19	0	0.00	41.50	16	25,119	0.06%
2018/09/06	0	0.00	1	44.75	44.00	-1	25,060	0.00%
2018/09/05	0	0.00	0.1	44.55	44.55	-0.1	25,627	0.00%
2018/09/03	31	44.77	0	0.00	43.55	31	27,874	0.11%
2018/08/31	2	46.35	20	46.05	47.25	-18	28,015	-0.06%
2018/08/30	27	48.85	6	48.87	47.50	21	28,162	0.07%
2018/08/29	0	0.00	3	46.20	47.60	-3	28,205	-0.01%
2018/08/28	25	47.58	31	47.20	47.10	-6	28,746	-0.02%
2018/08/27	10	45.90	6	45.43	47.20	4	28,901	0.01%
2018/08/24	10	43.75	10	45.00	42.95	0	29,383	0.00%
2018/08/23	1	47.00	2	47.10	46.40	-1	30,829	0.00%
2018/08/22	0	0.00	4	47.10	47.10	-4	31,632	-0.01%
2018/08/21	9	47.88	21	47.52	47.00	-12	33,184	-0.04%
2018/08/20	26	47.11	2	47.30	47.00	24	34,269	0.07%
2018/08/17	2	52.10	20	51.80	51.80	-18	34,573	-0.05%
2018/08/16	55	50.19	35	49.40	51.20	20	34,777	0.06%
2018/08/15	1	52.40	0	0.00	50.20	1	35,119	0.00%
2018/08/14	10	51.70	11	53.74	53.50	-1	35,718	0.00%
2018/08/13	6	55.75	3	55.37	53.60	3	35,970	0.01%
2018/08/10	0	0.00	6	59.47	58.80	-6	36,641	-0.02%
2018/08/09	4	59.10	0	0.00	59.60	4	38,103	0.01%
2018/08/08	2	60.00	17	58.57	58.60	-15	39,838	-0.04%
2018/08/07	12	59.57	2	59.70	59.50	10	40,602	0.02%
2018/08/03	17	56.37	16	56.95	57.80	1	42,958	0.00%
2018/08/02	17	59.71	20	58.49	56.50	-3	43,259	-0.01%
2018/08/01	23	61.53	20	61.60	61.80	3	43,841	0.01%
2018/07/31	6	62.40	61	61.91	63.00	-55	45,167	-0.12%
2018/07/30	12	63.15	10	63.67	61.80	2	45,338	0.00%
2018/07/27	26	63.37	26	63.67	64.60	0	45,469	0.00%
2018/07/26	43	63.90	49	63.97	63.30	-6	45,878	-0.01%
2018/07/25	27	63.41	20	63.80	63.00	7	46,171	0.02%
2018/07/24	60	62.73	50	62.82	62.90	10	46,194	0.02%
2018/07/23	58	60.95	58	61.17	62.80	0	46,073	0.00%
2018/07/20	77	64.24	45	64.59	62.40	32	46,066	0.07%
2018/07/19	42	63.86	45	63.72	64.00	-3	45,727	-0.01%
2018/07/18	63	62.68	92	61.78	61.50	-29	46,120	-0.06%
2018/07/17	52	63.71	51	63.82	62.60	1	46,538	0.00%
2018/07/16	22	63.50	23	64.09	64.30	-1	47,402	0.00%
2018/07/13	20	63.55	15	63.90	62.30	5	48,285	0.01%
2018/07/12	21	62.67	0	0.00	62.10	21	47,998	0.04%
2018/07/11	15	61.80	71	62.29	62.00	-56	47,915	-0.12%
2018/07/10	23	62.10	34	61.48	62.40	-11	47,730	-0.02%
2018/07/09	113	59.10	54	57.88	57.80	59	47,682	0.12%	大買/
2018/07/06	14	56.63	14	57.51	58.70	0	47,345	0.00%
2018/07/05	2	54.00	1	55.00	53.90	1	46,923	0.00%
2018/07/04	12.1	55.96	10	54.27	53.00	2.1	46,768	0.00%
2018/07/03	4	59.23	53	59.19	58.10	-49	46,387	-0.11%
2018/07/02	10	59.79	0	0.00	59.10	10	46,387	0.02%
2018/06/29	2	62.30	23	60.90	62.30	-21	46,271	-0.05%
2018/06/28	15	62.00	0	0.00	60.80	15	46,268	0.03%
2018/06/27	20	60.70	30	61.33	61.60	-10	45,965	-0.02%
2018/06/26	36	60.35	4	60.35	60.70	32	45,735	0.07%
2018/06/25	30	58.13	35	59.50	57.60	-5	45,247	-0.01%
2018/06/22	32.9	60.32	3.8	60.33	59.70	29.1	45,234	0.06%
2018/06/21	8	62.55	30	62.20	62.50	-22	45,060	-0.05%
2018/06/20	33	61.25	50	61.30	60.60	-17	44,997	-0.04%
2018/06/19	54	65.75	10	65.35	64.50	44	44,847	0.10%
2018/06/15	5	69.00	70	68.35	66.60	-65	44,751	-0.15%
2018/06/14	5	68.06	6	66.00	68.10	-1	44,648	0.00%
2018/06/13	72	68.53	104	69.88	67.00	-32	44,859	-0.07%	大賣/
2018/06/12	56	72.10	37	71.49	70.00	19	44,681	0.04%
2018/06/11	49	67.56	16	66.87	69.70	33	43,257	0.08%
2018/06/08	5	62.78	2	62.90	63.40	3	42,538	0.01%
2018/06/07	37	65.85	36	65.16	65.00	1	42,363	0.00%
2018/06/06	28	65.56	43	65.79	66.00	-15	42,989	-0.03%
2018/06/05	60	65.31	3	65.00	63.70	57	43,474	0.13%
2018/06/04	6	67.25	110	66.74	67.30	-104	42,688	-0.24%	大賣/鉅額交易
2018/06/01	25	69.45	28	68.57	67.10	-3	42,378	-0.01%
2018/05/31	65	70.77	20	71.90	69.90	45	41,822	0.11%
2018/05/30	53	66.94	31	67.10	67.80	22	40,393	0.05%
2018/05/29	12	67.76	20	66.37	66.40	-8	39,562	-0.02%
2018/05/28	34	64.43	26	64.53	64.80	8	37,968	0.02%
2018/05/25	22	60.60	6	60.30	60.50	16	36,847	0.04%
2018/05/24	12	59.38	2	59.20	59.30	10	36,381	0.03%
2018/05/23	14	59.98	25	58.33	58.90	-11	36,141	-0.03%
2018/05/22	36	61.21	42	61.91	58.50	-6	35,613	-0.02%
2018/05/21	17	62.66	10	63.20	62.60	7	34,997	0.02%
2018/05/18	31	62.05	7	62.47	63.20	24	34,507	0.07%
2018/05/17	26	62.99	59	62.11	61.20	-33	33,760	-0.10%
2018/05/16	19	61.35	32	62.19	62.00	-13	32,460	-0.04%
2018/05/15	46	57.62	22	57.42	57.30	24	31,009	0.08%
2018/05/14	45	56.50	32	57.57	58.10	13	30,392	0.04%
2018/05/11	11	54.31	24	55.07	52.90	-13	29,133	-0.04%
2018/05/10	6	52.12	8	52.84	53.50	-2	27,993	-0.01%
2018/05/09	11.1	52.73	0	0.00	52.50	11.1	27,547	0.04%
2018/05/08	3	52.83	23	53.93	53.80	-20	26,881	-0.07%
2018/04/25	0	0.00	2	46.35	47.60	-2	28,445	-0.01%
2018/04/23	4	50.10	5	49.12	48.80	-1	28,557	0.00%
2018/04/20	13	49.06	10	48.70	48.70	3	28,578	0.01%
2018/04/19	3	46.70	13	48.08	49.10	-10	27,712	-0.04%
2018/04/18	7	44.84	0	0.00	44.65	7	26,756	0.03%
2018/04/17	1	45.65	0	0.00	44.05	1	26,930	0.00%
2018/04/16	4	45.65	5	45.85	45.50	-1	27,170	0.00%
2018/04/13	6	46.01	3	46.78	45.65	3	27,575	0.01%
2018/04/12	0	0.00	1	44.60	44.90	-1	27,359	0.00%
2018/04/11	2	45.38	2	46.30	45.05	0	28,225	0.00%
2018/04/10	0	0.00	4	45.00	44.60	-4	28,851	-0.01%
2018/04/03	11	43.90	12	44.18	44.25	-1	29,498	0.00%
2018/04/02	2	43.08	0	0.00	43.05	2	29,804	0.01%
2018/03/31	2	44.05	1	44.50	44.00	1	29,953	0.00%
2018/03/30	4	45.36	2	45.80	44.70	2	30,304	0.01%
2018/03/27	0	0.00	4	47.00	47.15	-4	30,879	-0.01%
2018/03/26	0	0.00	1	45.30	45.75	-1	31,408	0.00%
2018/03/23	3	45.32	0	0.00	45.00	3	31,596	0.01%
2018/03/22	7	47.47	4	48.14	47.05	3	31,550	0.01%
2018/03/20	4	47.08	0	0.00	47.25	4	31,677	0.01%
2018/03/19	5	48.17	6	48.73	47.65	-1	31,851	0.00%
2018/03/16	8	48.24	3	47.53	47.20	5	31,592	0.02%
2018/03/15	1	46.60	0	0.00	47.00	1	31,638	0.00%
2018/03/14	1	47.05	0	0.00	46.90	1	31,960	0.00%
2018/03/13	4	48.10	10	48.43	48.55	-6	32,804	-0.02%
2018/03/12	26	48.09	25	47.88	47.75	1	33,151	0.00%
2018/03/09	2	46.10	7	45.75	47.50	-5	33,111	-0.02%
2018/03/08	0	0.00	1	43.25	43.20	-1	33,139	0.00%
2018/03/06	0	0.00	2	43.00	42.40	-2	33,993	-0.01%
2018/03/05	5	43.00	10	42.02	41.40	-5	34,392	-0.01%
2018/03/02	1	44.05	0	0.00	44.10	1	34,552	0.00%
2018/03/01	2	44.70	0	0.00	45.00	2	35,135	0.01%
2018/02/27	1	45.60	0	0.00	45.30	1	35,753	0.00%
2018/02/26	3	45.60	6	45.85	45.50	-3	36,140	-0.01%
2018/02/21	5	44.95	4	44.86	45.00	1	39,623	0.00%
2018/02/12	0	0.00	5	43.25	43.00	-5	39,949	-0.01%
2018/02/09	1	41.00	1	43.00	42.90	0	40,294	0.00%
2018/02/08	5	44.30	2	43.50	43.50	3	40,591	0.01%
2018/02/07	2	45.45	5	45.28	45.10	-3	40,855	-0.01%
2018/02/06	4	43.99	0	0.00	42.50	4	41,706	0.01%
2018/02/05	2	45.30	5	46.93	47.20	-3	43,336	-0.01%
2018/02/02	3	47.07	2	47.20	47.20	1	44,680	0.00%
2018/02/01	22	48.27	22	48.29	48.00	0	46,364	0.00%
2018/01/31	2	46.98	0	0.00	48.00	2	47,867	0.00%
2018/01/30	1	50.10	4	50.01	48.60	-3	48,603	-0.01%
2018/01/29	4	49.58	8	49.91	49.85	-4	48,644	-0.01%
2018/01/26	23	49.38	0	0.00	49.00	23	48,988	0.05%
2018/01/25	0	0.00	1	51.40	49.50	-1	48,892	0.00%
2018/01/24	10	52.90	0	0.00	52.30	10	48,813	0.02%
2018/01/23	15	54.86	8	52.40	52.40	7	49,067	0.01%
2018/01/22	7	51.49	0.4	53.60	53.60	6.6	48,434	0.01%
2018/01/19	6	48.37	11	48.66	48.75	-5	49,111	-0.01%
2018/01/18	6	47.89	22	48.40	47.90	-16	49,222	-0.03%
2018/01/17	0	0.00	10	47.45	46.90	-10	49,485	-0.02%
2018/01/16	34	47.32	12	47.55	47.05	22	50,360	0.04%
2018/01/15	15	47.20	21	47.07	47.00	-6	51,050	-0.01%
2018/01/12	3	46.73	11	46.86	45.90	-8	51,888	-0.02%
2018/01/11	21	45.65	21	45.95	46.20	0	52,157	0.00%
2018/01/10	26	46.71	11	46.00	45.85	15	52,303	0.03%
2018/01/09	15	46.30	35	46.84	47.25	-20	52,530	-0.04%
2018/01/08	14	46.41	11	45.60	45.05	3	52,941	0.01%
2018/01/05	43	47.36	16	47.65	47.15	27	53,817	0.05%
2018/01/04	35	45.09	42	45.03	46.50	-7	54,411	-0.01%
2018/01/03	28	44.49	26	43.75	43.95	2	53,809	0.00%
2018/01/02	20	42.45	10	42.40	42.35	10	53,322	0.02%