華新 (1605)-第一金-彰化券商分點個股進出

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

華新

(1605)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
26,248張
產業
上市電器電纜類股
1691人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	12.4	37.07	0	0.00	37.15	12.4	27,487	0.04%
2024/05/22	1	37.80	5	38.40	37.80	-4	27,239	-0.01%
2024/05/21	31.7	39.49	57	39.11	38.50	-25.3	26,821	-0.09%
2024/05/20	31.1	38.40	97	38.33	38.90	-65.9	25,561	-0.26%
2024/05/17	2	36.40	2	36.30	36.10	0	24,057	0.00%
2024/05/16	16	36.13	4	36.00	36.15	12	23,991	0.05%
2024/05/14	3	35.70	0	0.00	35.75	3	23,892	0.01%
2024/05/13	5	35.93	0	0.00	36.00	5	23,880	0.02%
2024/05/10	14	35.54	1	35.80	35.75	13	23,767	0.05%
2024/05/09	9.1	35.71	16.2	35.92	35.55	-7.1	23,674	-0.03%
2024/05/08	2	36.70	0	0.00	36.45	2	23,438	0.01%
2024/05/07	7	36.26	1	36.25	36.55	6	23,445	0.03%
2024/05/06	8	36.51	4	36.45	36.30	4	23,264	0.02%
2024/05/03	2.1	36.73	7	36.65	36.65	-5	23,019	-0.02%
2024/05/02	1	37.00	2	37.05	36.95	-1	22,835	0.00%
2024/04/30	10.1	36.85	0	0.00	36.90	10.1	22,775	0.04%
2024/04/29	3.2	37.20	1	37.35	37.35	2.2	22,515	0.01%
2024/04/26	32	36.85	1	37.15	36.80	31	22,412	0.14%
2024/04/25	30.3	36.95	4	36.99	36.95	26.3	22,241	0.12%
2024/04/24	12	37.51	10.1	37.35	37.50	2	22,007	0.01%
2024/04/23	6.4	38.04	2.5	38.55	37.55	3.9	21,995	0.02%
2024/04/22	16.1	38.88	10	38.99	38.00	6.1	21,800	0.03%
2024/04/19	22.3	39.13	12	39.47	38.85	10.3	21,221	0.05%
2024/04/18	64.5	40.96	66	40.98	40.40	-1.5	20,078	-0.01%
2024/04/17	59.6	40.33	76	40.45	40.35	-16.4	17,724	-0.09%
2024/04/16	27.6	38.93	14	38.85	38.05	13.6	15,791	0.09%
2024/04/15	92	40.03	152	40.14	39.60	-60	15,238	-0.39%	大賣/
2024/04/12	15	39.40	62	39.66	39.20	-47	13,926	-0.34%
2024/04/11	19.4	38.86	7	38.92	38.75	12.4	13,388	0.09%
2024/04/10	32	38.93	25	38.72	39.00	7	12,940	0.05%
2024/04/09	50	38.43	59	38.52	38.80	-9	12,556	-0.07%
2024/04/08	2	37.43	11	37.54	37.60	-9	11,866	-0.08%
2024/04/03	26.2	36.63	17	37.01	36.30	9.2	11,849	0.08%
2024/04/02	0.1	36.85	2.7	36.75	36.70	-2.6	12,036	-0.02%
2024/04/01	0.1	37.50	3.3	37.50	37.30	-3.2	12,341	-0.03%
2024/03/29	4	37.66	2	37.78	37.55	2	12,409	0.02%
2024/03/28	0	0.00	1	37.30	37.40	-1	12,481	-0.01%
2024/03/27	2.4	37.70	1	37.65	37.50	1.4	12,757	0.01%
2024/03/26	27	38.14	18	38.16	37.90	9	13,236	0.07%
2024/03/25	3	37.57	24	37.50	37.45	-21	13,101	-0.16%
2024/03/22	47.2	37.71	66	37.75	37.55	-18.8	13,736	-0.14%
2024/03/21	12	37.35	9.5	37.32	37.35	2.5	14,450	0.02%
2024/03/20	0.3	36.80	2	36.40	36.65	-1.7	15,848	-0.01%
2024/03/19	8	37.20	7	37.21	36.60	1	15,873	0.01%
2024/03/18	40	37.21	14.2	37.15	37.25	25.8	15,697	0.16%
2024/03/15	31	36.45	22	36.65	37.05	9	15,617	0.06%
2024/03/14	1	36.20	12	36.18	36.30	-11	15,387	-0.07%
2024/03/13	0	35.30	0	0.00	35.05	0	15,238	0.00%
2024/03/11	11	35.17	2	35.38	35.55	9	15,989	0.06%
2024/03/08	1	35.00	2	35.00	35.15	-1	16,677	-0.01%
2024/03/07	2.1	35.40	1	35.40	35.10	1.1	17,507	0.01%
2024/03/06	11	35.97	2	35.88	35.85	9	17,615	0.05%
2024/03/05	5	36.14	2	36.05	36.10	3	17,889	0.02%
2024/03/04	2	36.30	14	36.52	36.45	-12	18,019	-0.07%
2024/03/01	20	36.32	11	36.20	36.10	9	18,123	0.05%
2024/02/29	12	35.45	6	36.49	37.00	6	18,182	0.03%
2024/02/27	3	35.57	16	36.07	35.65	-13	18,359	-0.07%
2024/02/26	3	36.10	5	36.16	35.90	-2	18,880	-0.01%
2024/02/23	8	36.28	21	35.95	36.05	-13	18,921	-0.07%
2024/02/22	0	0.00	8	36.59	36.65	-8	19,153	-0.04%
2024/02/21	2	36.43	6	36.75	36.40	-4	19,250	-0.02%
2024/02/20	7.5	36.17	2	36.25	36.30	5.5	19,299	0.03%
2024/02/19	3	36.45	33	36.31	36.45	-30	19,653	-0.15%
2024/02/16	2	35.98	24	35.98	36.05	-22	20,594	-0.11%
2024/02/15	5	34.80	0	0.00	35.30	5	20,614	0.02%
2024/02/05	7	34.90	7	34.90	34.80	0	20,576	0.00%
2024/02/02	12	35.30	4	35.26	35.25	8	20,524	0.04%
2024/02/01	11	35.40	5	35.35	35.45	6	20,569	0.03%
2024/01/31	17	35.49	0	0.00	35.40	17	20,699	0.08%
2024/01/30	22.1	35.82	2	35.85	35.60	20.1	20,775	0.10%
2024/01/29	2	36.20	8	36.41	36.35	-6	20,909	-0.03%
2024/01/26	1	36.15	1	36.20	36.20	0	20,963	0.00%
2024/01/25	10	36.08	0	0.00	35.95	10	21,026	0.05%
2024/01/24	4	36.20	2	36.30	36.30	2	21,109	0.01%
2024/01/23	4	36.10	5	36.15	36.20	-1	21,232	0.00%
2024/01/22	9	35.63	6	35.75	35.75	3	21,233	0.01%
2024/01/18	0	0.00	2	35.10	35.10	-2	21,238	-0.01%
2024/01/17	12	35.42	9	35.25	34.70	3	21,257	0.01%
2024/01/16	2	36.03	0	0.00	35.90	2	20,967	0.01%
2024/01/15	3	36.52	12	36.61	36.65	-9	20,928	-0.04%
2024/01/12	11	36.05	0	0.00	36.05	11	21,079	0.05%
2024/01/11	11	36.16	0	0.00	36.20	11	21,111	0.05%
2024/01/10	5	36.14	1	36.05	36.00	4	21,272	0.02%
2024/01/09	1	36.66	1	36.55	36.55	0	21,246	0.00%
2024/01/08	3	37.55	0	0.00	37.25	3	21,574	0.01%
2024/01/05	5	37.53	2	37.60	37.30	3	21,589	0.01%
2024/01/04	1	37.75	5	37.65	37.70	-4	21,769	-0.02%
2024/01/03	2	37.87	2	37.60	37.60	0	21,882	0.00%
2024/01/02	6	38.43	5	38.40	38.30	1	22,074	0.00%
2023/12/29	14	38.74	8	38.70	38.65	6	22,267	0.03%
2023/12/28	18.5	39.43	3	39.42	39.10	15.5	22,491	0.07%
2023/12/27	6.1	39.05	23	39.04	39.00	-16.9	22,323	-0.08%
2023/12/26	2	38.20	0	0.00	38.20	2	21,934	0.01%
2023/12/25	16.1	38.48	28	38.59	38.15	-11.9	21,872	-0.05%
2023/12/22	4	39.20	25	39.26	38.85	-21	21,793	-0.10%
2023/12/21	6	38.37	14	38.90	39.55	-8	21,490	-0.04%
2023/12/20	30	39.00	3	39.22	38.90	27	20,848	0.13%
2023/12/19	8	38.51	17	39.01	39.20	-9	20,220	-0.04%
2023/12/18	8	38.91	13	39.03	39.25	-5	19,508	-0.03%
2023/12/15	52.5	38.38	114.7	38.55	38.40	-62.2	18,999	-0.33%	大賣/
2023/12/14	1	37.20	0	0.00	37.10	1	17,448	0.01%
2023/12/13	8	37.29	0	0.00	37.10	8	17,348	0.05%
2023/12/12	1	37.45	19	37.36	37.45	-18	18,028	-0.10%
2023/12/11	3.2	36.71	0	0.00	36.80	3.2	17,948	0.02%
2023/12/08	2	37.08	0	0.00	37.00	2	17,853	0.01%
2023/12/07	3.4	37.04	1	37.60	36.75	2.4	17,768	0.01%
2023/12/06	7.1	36.77	3	36.62	36.65	4.1	17,470	0.02%
2023/12/05	13.4	37.19	5	37.30	36.85	8.4	17,143	0.05%
2023/12/04	58.8	39.31	4	40.03	38.35	54.8	16,571	0.33%
2023/12/01	2	38.55	1	38.65	38.30	1	15,709	0.01%
2023/11/30	4	38.91	0	0.00	38.90	4	15,554	0.03%
2023/11/29	1	39.20	0	0.00	39.35	1	15,449	0.01%
2023/11/28	10	39.15	11	39.54	39.90	-1	15,616	-0.01%
2023/11/27	5	39.50	7	39.19	39.00	-2	15,835	-0.01%
2023/11/24	8	39.94	6	39.73	39.55	2	15,734	0.01%
2023/11/22	1	38.80	12.9	38.80	38.90	-11.9	14,929	-0.08%
2023/11/21	1	38.25	15	38.60	38.85	-14	14,910	-0.09%
2023/11/20	4	38.06	2	38.58	38.05	2	14,813	0.01%
2023/11/17	6	38.08	7	38.09	38.00	-1	14,715	-0.01%
2023/11/16	11	38.24	9	38.19	38.15	2	14,708	0.01%
2023/11/15	14	37.96	97	37.18	38.10	-83	14,372	-0.58%
2023/11/14	2	35.68	0	0.00	36.00	2	13,525	0.01%
2023/11/08	2	35.65	2	35.70	35.60	0	14,702	0.00%
2023/11/07	0	0.00	1	36.25	36.20	-1	14,722	-0.01%
2023/11/06	0	0.00	2	35.85	36.15	-2	15,081	-0.01%
2023/11/03	0	0.00	4	35.20	35.30	-4	15,292	-0.03%
2023/10/31	13	34.96	0	0.00	34.35	13	16,955	0.08%
2023/10/30	0	0.00	2	35.15	35.40	-2	19,616	-0.01%
2023/10/26	9	34.98	0	0.00	34.85	9	19,979	0.05%
2023/10/25	1	35.55	1	35.70	35.50	0	20,042	0.00%
2023/10/24	2	34.93	1	35.20	35.05	1	20,148	0.00%
2023/10/20	16	34.99	10	34.98	34.85	6	20,562	0.03%
2023/10/19	2	35.55	2	35.75	35.75	0	20,932	0.00%
2023/10/18	1.1	35.75	20	35.63	35.60	-19	21,258	-0.09%
2023/10/17	4	36.25	7	36.39	36.10	-3	21,223	-0.01%
2023/10/16	17	35.83	5	36.00	36.05	12	21,485	0.06%
2023/10/13	0	0.00	1	37.30	37.35	-1	21,407	0.00%
2023/10/12	8	37.56	5	37.63	37.85	3	21,660	0.01%
2023/10/11	1	37.40	1	37.70	37.25	0	21,669	0.00%
2023/10/06	4.2	37.01	21	37.12	37.00	-16.8	21,830	-0.08%
2023/10/05	1	35.90	0	0.00	36.05	1	21,818	0.00%
2023/10/04	8	35.11	0	0.00	35.10	8	21,783	0.04%
2023/10/03	12.1	36.43	11	36.55	36.00	1.1	21,649	0.00%
2023/10/02	0	0.00	101	37.00	37.10	-101	21,593	-0.47%	大賣/鉅額交易
2023/09/28	1	36.90	0	0.00	36.80	1	21,784	0.00%
2023/09/27	12	36.92	0	0.00	36.75	12	22,001	0.05%
2023/09/26	9	37.61	1	38.05	37.60	8	22,212	0.04%
2023/09/22	0	0.00	3	37.27	37.40	-3	23,740	-0.01%
2023/09/21	2	37.38	22	37.21	37.20	-20	24,523	-0.08%
2023/09/20	41	38.32	8	38.28	37.65	33	26,186	0.13%
2023/09/19	23	38.14	38	38.06	37.90	-15	26,391	-0.06%
2023/09/15	0	0.00	12	38.12	38.25	-12	27,128	-0.04%
2023/09/14	2	37.05	2	37.40	37.55	0	26,741	0.00%
2023/09/13	6	36.73	6	36.71	36.80	0	27,153	0.00%
2023/09/12	0	0.00	2	36.00	36.55	-2	29,420	-0.01%
2023/09/11	4.1	35.80	3	35.80	35.75	1.1	29,587	0.00%
2023/09/08	1	36.30	1	36.45	36.50	0	29,685	0.00%
2023/09/07	10.3	37.02	0	0.00	36.75	10.3	29,742	0.03%
2023/09/06	7	37.57	0	0.00	37.40	7	29,853	0.02%
2023/09/05	9	37.66	0	0.00	37.60	9	29,991	0.03%
2023/09/04	9	37.59	5	37.98	38.00	4	30,532	0.01%
2023/09/01	23	37.97	4	38.06	37.25	19	30,738	0.06%
2023/08/31	5	37.39	6	37.22	38.00	-1	30,855	0.00%
2023/08/30	3	36.80	7	36.71	36.75	-4	31,045	-0.01%
2023/08/29	0	0.00	2.5	36.54	36.65	-2.5	31,320	-0.01%
2023/08/28	3	36.45	4	36.39	36.40	-1	31,504	0.00%
2023/08/25	2	36.43	5	36.46	36.35	-3	31,607	-0.01%
2023/08/24	7	36.12	8	36.18	36.25	-1	31,683	0.00%
2023/08/23	2.2	36.00	0	0.00	36.05	2.2	31,599	0.01%
2023/08/22	2.4	35.99	0.1	36.45	35.90	2.2	31,758	0.01%
2023/08/21	1	36.45	2	36.45	36.55	-1	31,803	0.00%
2023/08/18	9.1	36.42	13.1	36.57	36.40	-4	31,887	-0.01%
2023/08/17	0	0.00	7.9	36.06	36.40	-7.9	31,950	-0.02%
2023/08/16	0.1	35.78	0	0.00	35.70	0.1	32,010	0.00%
2023/08/15	8	36.13	9	36.01	35.90	-1.1	32,256	0.00%
2023/08/14	15.3	35.93	21.2	35.85	35.70	-6	32,246	-0.02%
2023/08/11	25.1	38.33	3.5	38.38	38.10	21.6	31,692	0.07%
2023/08/10	17.3	38.88	2	38.31	38.35	15.3	31,654	0.05%
2023/08/09	12.1	39.09	1.5	39.15	38.95	10.6	31,430	0.03%
2023/08/08	8	39.82	18	39.86	39.55	-10	31,292	-0.03%
2023/08/07	15	39.26	25	39.11	39.35	-10	31,124	-0.03%
2023/08/04	67.1	39.20	8	39.20	38.90	59.1	31,013	0.19%
2023/08/02	105.2	42.40	132	42.53	41.35	-26.8	30,500	-0.09%	大買/大賣/
2023/08/01	4	40.43	3	39.98	40.45	1	28,883	0.00%
2023/07/31	5	40.13	6.5	40.31	40.00	-1.5	29,099	-0.01%
2023/07/28	1	40.35	2	40.55	40.50	-1	29,027	0.00%
2023/07/27	0	0.00	1	40.45	40.35	-1	29,065	0.00%
2023/07/26	7	40.51	3	39.90	39.85	4	29,173	0.01%
2023/07/25	1	40.45	4.2	39.99	40.40	-3.2	29,388	-0.01%
2023/07/24	1.4	39.08	13	39.25	39.10	-11.7	29,490	-0.04%
2023/07/21	37.2	39.95	1.6	40.54	39.90	35.6	29,284	0.12%
2023/07/20	22	40.75	2.2	40.78	40.60	19.8	29,311	0.07%
2023/07/19	18.3	40.95	3	40.65	40.40	15.3	29,499	0.05%
2023/07/18	29.1	40.95	3	40.88	40.65	26.1	29,507	0.09%
2023/07/17	7.1	41.83	22	41.61	41.45	-14.9	29,426	-0.05%
2023/07/14	3	41.15	2.1	41.10	40.85	0.9	29,446	0.00%
2023/07/13	9.2	41.39	6	41.38	40.80	3.2	29,844	0.01%
2023/07/12	10.1	41.25	20	41.12	41.35	-9.9	30,584	-0.03%
2023/07/11	18.1	41.17	5	41.10	40.90	13.1	31,559	0.04%
2023/07/10	11.3	41.16	0	0.00	41.15	11.3	31,979	0.04%
2023/07/07	17	41.03	27	41.12	41.20	-10	32,349	-0.03%
2023/07/06	2	41.75	6.2	41.65	41.75	-4.2	32,443	-0.01%
2023/07/05	9	41.98	0	0.00	41.70	9	32,592	0.03%
2023/07/04	6.1	41.99	5	41.95	41.90	1.1	32,579	0.00%
2023/07/03	26	41.71	24.4	42.14	42.40	1.7	32,809	0.01%
2023/06/30	43	40.96	34.8	41.42	41.00	8.2	32,848	0.02%
2023/06/29	20.4	40.88	1	40.75	40.60	19.4	32,276	0.06%
2023/06/28	57.4	41.32	2.3	41.64	41.10	55.1	31,888	0.17%
2023/06/27	57.1	44.07	16	44.15	43.55	41.1	31,370	0.13%
2023/06/26	26.2	45.28	12	45.56	44.80	14.2	31,693	0.04%
2023/06/21	12.1	46.49	14	46.48	46.25	-2	32,110	-0.01%
2023/06/20	9.8	47.04	11	47.26	46.90	-1.2	31,981	0.00%
2023/06/19	18.1	46.45	26.1	46.92	46.80	-8	31,780	-0.03%
2023/06/16	51	46.66	28.2	46.98	46.85	22.8	31,611	0.07%
2023/06/15	5	45.40	2	45.40	45.55	3	29,754	0.01%
2023/06/14	0	0.00	6	45.30	45.15	-6	30,789	-0.02%
2023/06/13	1	44.80	3	44.72	44.65	-2	30,901	-0.01%
2023/06/12	13	44.67	49	44.72	44.60	-36	31,142	-0.12%
2023/06/09	3.1	45.39	1	45.55	45.30	2.1	31,339	0.01%
2023/06/08	22.3	45.09	1	44.95	45.00	21.3	31,906	0.07%
2023/06/07	21.1	45.88	1	45.85	45.65	20.1	32,130	0.06%
2023/06/06	21	46.16	17	46.32	46.15	4	32,358	0.01%
2023/06/05	7	47.25	27	47.33	46.95	-20	32,793	-0.06%
2023/06/02	4	46.20	12.2	46.40	46.40	-8.2	33,858	-0.02%
2023/06/01	12	45.53	0	0.00	45.50	12	34,064	0.04%
2023/05/31	6	46.24	2	46.40	46.20	4	34,591	0.01%
2023/05/30	0	0.00	2	46.30	46.15	-2	36,311	-0.01%
2023/05/29	1	46.30	17	46.46	46.60	-16	38,028	-0.04%
2023/05/26	7	45.79	0	0.00	45.55	7	38,563	0.02%
2023/05/25	12	45.89	1	46.50	45.85	11	38,857	0.03%
2023/05/24	1	46.30	3	46.27	46.35	-2	39,438	-0.01%
2023/05/23	25	46.20	0	0.00	46.10	25	40,296	0.06%
2023/05/22	5	46.45	4	46.95	46.25	1	41,148	0.00%
2023/05/19	31	46.86	6	46.63	46.45	25	42,489	0.06%
2023/05/18	4	47.18	31	47.40	47.60	-27	43,618	-0.06%
2023/05/17	12	46.80	3	46.83	46.75	9	44,200	0.02%
2023/05/16	0	0.00	11	46.56	46.60	-11	44,831	-0.02%
2023/05/15	8.1	45.52	0	0.00	45.90	8.1	45,104	0.02%
2023/05/12	16	46.37	2	46.25	45.90	14	45,729	0.03%
2023/05/11	16	46.37	2	46.25	45.90	14	45,863	0.03%
2023/05/10	8	47.01	21	47.03	47.05	-13	46,182	-0.03%
2023/05/09	62.3	46.44	17	46.66	46.25	45.2	47,115	0.10%
2023/05/08	72	48.02	22	48.05	47.70	50	47,357	0.11%
2023/05/05	15.3	50.55	11.3	50.61	50.10	4	46,913	0.01%
2023/05/04	5	50.22	6.1	50.33	50.30	-1.1	47,582	0.00%
2023/05/03	10	49.89	0	0.00	50.20	10	48,900	0.02%
2023/05/02	14	50.11	11	50.40	50.40	3	50,878	0.01%
2023/04/28	12	49.87	12	49.83	49.65	0	53,192	0.00%
2023/04/27	3	48.30	1.1	48.63	48.30	1.9	53,203	0.00%
2023/04/26	6	48.44	2	48.53	48.75	4	53,147	0.01%
2023/04/25	16.4	48.89	17.7	49.85	48.60	-1.3	53,164	0.00%
2023/04/24	1.2	49.91	14	49.61	49.85	-12.8	53,666	-0.02%
2023/04/21	12	50.18	3	50.03	49.90	9	53,707	0.02%
2023/04/20	19	49.97	7	50.04	49.85	12	54,235	0.02%
2023/04/19	11	50.89	22	50.89	50.70	-11	55,088	-0.02%
2023/04/18	21	50.80	6	50.98	50.40	15	55,807	0.03%
2023/04/17	38.2	51.97	14	52.21	51.90	24.2	55,960	0.04%
2023/04/14	18.8	50.84	40	50.75	51.50	-21.2	57,315	-0.04%
2023/04/13	13	49.90	2	50.45	49.50	11	57,195	0.02%
2023/04/12	19	50.10	8	50.08	49.95	11	58,092	0.02%
2023/04/11	3	49.50	1.1	49.61	49.45	1.9	58,866	0.00%
2023/04/10	10	49.40	2	49.50	49.10	8	59,744	0.01%
2023/04/07	4	49.71	10	49.70	49.55	-6	60,137	-0.01%
2023/04/06	19	48.68	9.5	48.84	49.40	9.5	60,348	0.02%
2023/03/31	25.3	49.18	16	48.90	48.75	9.3	60,414	0.02%
2023/03/30	13.2	49.99	6	50.37	49.85	7.2	60,949	0.01%
2023/03/29	21	49.99	6.3	50.24	50.00	14.8	63,156	0.02%
2023/03/28	19.1	50.20	17.6	50.04	49.80	1.5	63,770	0.00%
2023/03/27	33	51.81	3	51.60	51.30	30	63,196	0.05%
2023/03/24	18.8	52.97	13.6	52.79	53.10	5.2	62,942	0.01%
2023/03/23	12	51.76	20.7	52.14	52.00	-8.7	62,652	-0.01%
2023/03/22	13	51.82	0.3	51.90	51.70	12.7	63,005	0.02%
2023/03/21	27.5	52.45	31	52.27	51.60	-3.5	63,637	-0.01%
2023/03/20	16	51.81	24	52.00	51.70	-8	63,826	-0.01%
2023/03/17	32	52.39	42.5	52.40	52.80	-10.5	64,550	-0.02%
2023/03/16	12.5	50.74	6	51.18	50.70	6.5	64,938	0.01%
2023/03/15	6	51.72	9.4	51.98	51.50	-3.4	67,072	-0.01%
2023/03/14	10	51.03	2	50.90	50.80	8	68,046	0.01%
2023/03/13	11.6	51.15	16	51.24	52.30	-4.4	69,167	-0.01%
2023/03/10	14.9	51.31	8	51.51	51.50	6.9	71,266	0.01%
2023/03/09	33	53.35	37	53.13	52.60	-4	72,456	-0.01%
2023/03/08	26.2	53.67	29	53.67	53.50	-2.8	74,395	0.00%
2023/03/07	37	52.96	57.7	53.29	53.80	-20.7	74,564	-0.03%
2023/03/06	4.3	50.67	6	50.87	50.70	-1.7	74,340	0.00%
2023/03/03	9	50.24	13	50.12	49.95	-4	76,079	-0.01%
2023/03/02	57.7	49.86	21	50.33	50.20	36.7	76,368	0.05%
2023/03/01	121.4	51.37	60	53.02	51.00	61.3	75,765	0.08%	大買/
2023/02/24	36	56.71	27	56.43	56.60	9	75,178	0.01%
2023/02/23	28.2	57.36	10	57.72	57.30	18.2	75,552	0.02%
2023/02/22	45	57.31	17	57.51	57.30	28	76,635	0.04%
2023/02/21	16	58.39	4	58.00	57.80	12	78,358	0.02%
2023/02/20	11	58.27	12	58.60	58.60	-1	80,000	0.00%
2023/02/17	46	55.41	57	56.53	57.50	-11	82,088	-0.01%
2023/02/16	29	55.13	20	55.81	56.30	9	82,733	0.01%
2023/02/15	5	53.70	62	53.79	54.20	-57	82,929	-0.07%
2023/02/14	45	53.39	6	53.67	52.90	39	83,055	0.05%
2023/02/13	3	52.70	1	52.90	53.10	2	83,654	0.00%
2023/02/10	19	53.36	27.1	53.49	53.00	-8	85,030	-0.01%
2023/02/09	7	52.94	9	53.19	53.40	-2	86,218	0.00%
2023/02/08	18	53.09	7	53.31	52.70	11	86,205	0.01%
2023/02/07	24	52.30	12	52.44	52.60	12	86,045	0.01%
2023/02/06	27	54.55	8	54.16	53.90	19	85,738	0.02%
2023/02/03	3	54.07	7	54.19	54.20	-4	85,519	0.00%
2023/02/02	15	54.28	5	54.24	54.00	10	85,024	0.01%
2023/02/01	32	53.96	30	54.27	54.60	2	84,252	0.00%
2023/01/31	33	53.45	40	53.58	54.20	-7	83,144	-0.01%
2023/01/30	52.2	50.70	98.2	50.03	52.00	-46	81,421	-0.06%
2023/01/17	28	47.46	10	47.45	47.70	18	79,292	0.02%
2023/01/16	4	46.86	0	0.00	47.05	4	79,485	0.01%
2023/01/13	2	47.05	2	46.95	46.85	0	79,961	0.00%
2023/01/12	32	47.37	12	47.50	47.10	20	80,296	0.02%
2023/01/11	5	47.34	53	47.29	47.10	-48	79,661	-0.06%
2023/01/10	9	47.84	10	47.73	47.20	-1	79,638	0.00%
2023/01/09	18.1	47.35	16	47.65	47.60	2.1	79,338	0.00%
2023/01/06	25	46.75	40	47.22	47.70	-15	78,627	-0.02%
2023/01/05	24	47.33	23	46.95	47.00	1	78,464	0.00%
2023/01/04	84	47.63	94	47.52	46.95	-10	78,133	-0.01%
2023/01/03	36	46.49	28	46.88	46.95	8	76,474	0.01%
2022/12/30	45	47.58	59	47.54	47.20	-14	75,657	-0.02%
2022/12/29	66.1	46.85	61	46.45	46.60	5.1	74,686	0.01%
2022/12/28	65	47.98	51	48.34	47.60	14	74,493	0.02%
2022/12/27	36	47.64	27	47.79	47.90	9	74,206	0.01%
2022/12/26	15	46.58	18	46.63	46.65	-3	74,481	0.00%
2022/12/23	7	46.63	13	46.74	46.75	-6	75,126	-0.01%
2022/12/22	37	47.92	29	47.89	47.55	8	75,683	0.01%
2022/12/21	11	48.41	80.2	48.29	47.75	-69.2	75,572	-0.09%
2022/12/20	30.1	46.26	12	46.29	46.10	18.1	73,812	0.02%
2022/12/19	8.1	47.30	1	46.90	46.95	7.1	73,561	0.01%
2022/12/16	15	48.03	4	48.03	48.20	11	74,003	0.01%
2022/12/15	23	48.08	21	48.57	48.05	2	73,914	0.00%
2022/12/14	4.1	47.40	5	47.84	47.85	-0.9	74,877	0.00%
2022/12/13	27.1	47.64	22	47.61	47.30	5.1	76,118	0.01%
2022/12/12	13	46.73	10	46.98	47.15	3	75,796	0.00%
2022/12/09	29	47.17	12	47.16	46.95	17	76,135	0.02%
2022/12/08	28.1	48.26	103	48.16	47.90	-74.9	75,716	-0.10%	大賣/
2022/12/07	84	48.09	76.5	48.13	47.30	7.5	75,092	0.01%
2022/12/06	86	48.63	9	49.08	48.30	77	74,060	0.10%
2022/12/05	72.1	48.76	76.1	48.37	49.05	-4	73,091	-0.01%
2022/12/02	202.6	47.43	187.6	48.68	48.90	15	71,808	0.02%	大買/大賣/
2022/12/01	33.2	47.25	101	47.40	46.00	-67.9	69,304	-0.10%	大賣/
2022/11/30	98	46.01	56	46.82	46.70	42	67,824	0.06%
2022/11/29	12.1	45.28	4	45.43	45.45	8.1	65,835	0.01%
2022/11/28	23	45.21	7	45.26	45.95	16	65,403	0.02%
2022/11/25	36	44.91	63.1	45.05	45.25	-27.1	64,630	-0.04%
2022/11/24	15.1	43.00	19	42.70	43.90	-3.9	63,251	-0.01%
2022/11/23	33	43.40	25	43.14	42.90	8	62,958	0.01%
2022/11/22	28	42.22	13	42.31	42.60	15	62,376	0.02%
2022/11/21	26.5	43.61	23	43.46	43.20	3.5	62,300	0.01%
2022/11/18	18.4	43.90	14	43.73	43.70	4.4	62,621	0.01%
2022/11/17	41.1	45.23	59.1	45.62	44.55	-18	63,126	-0.03%
2022/11/16	28	48.11	21	48.07	48.00	7	61,132	0.01%
2022/11/15	34	46.55	61.5	47.26	48.35	-27.5	59,027	-0.05%
2022/11/14	31	44.14	84	44.17	44.55	-53	56,831	-0.09%
2022/11/11	46	42.47	28	42.40	42.15	18	55,531	0.03%
2022/11/10	14	41.46	43	41.33	41.05	-29	55,436	-0.05%
2022/11/09	16	41.15	32	41.12	40.70	-16	55,961	-0.03%
2022/11/08	40	40.52	33	40.76	40.10	7	57,038	0.01%
2022/11/07	23	38.19	46	39.47	40.45	-23	56,722	-0.04%
2022/11/04	6	36.53	64	36.61	36.80	-58	54,996	-0.11%
2022/11/03	3	36.35	6	36.41	37.20	-3	54,897	-0.01%
2022/11/02	50	37.10	10	37.10	36.70	40	54,959	0.07%
2022/11/01	0	0.00	7.2	36.88	37.05	-7.2	54,882	-0.01%
2022/10/31	4	35.96	6	35.73	35.75	-2	54,430	0.00%
2022/10/28	17	35.83	14	35.66	35.35	3	54,459	0.01%
2022/10/27	11.2	35.77	9	35.60	36.10	2.2	54,593	0.00%
2022/10/26	20	34.86	1	35.10	34.50	19	54,874	0.03%
2022/10/25	6	35.36	5	35.94	35.35	1	55,190	0.00%
2022/10/24	12	36.41	4	36.53	36.15	8	55,368	0.01%
2022/10/21	13	35.66	16	35.65	35.75	-3	55,836	-0.01%
2022/10/20	10	34.49	7	34.58	34.80	3	55,494	0.01%
2022/10/19	10	35.63	10	36.14	35.50	0	55,194	0.00%
2022/10/18	7	35.61	0	0.00	35.55	7	56,211	0.01%
2022/10/17	6	34.18	8	34.71	35.45	-2	57,411	0.00%
2022/10/14	4	36.31	9	36.21	36.25	-5	57,440	-0.01%
2022/10/13	33	35.72	12	36.87	34.65	21	57,487	0.04%
2022/10/12	23	36.78	28	37.14	37.50	-5	57,066	-0.01%
2022/10/11	27.1	37.09	6	37.16	36.85	21.1	57,342	0.04%
2022/10/07	11	38.69	4	38.95	39.10	7	56,835	0.01%
2022/10/06	27	39.38	11	39.25	39.15	16	56,900	0.03%
2022/10/05	31	40.23	14	40.90	39.55	17	56,737	0.03%
2022/10/04	10	40.03	28	40.08	39.75	-18	56,124	-0.03%
2022/10/03	54.3	39.13	24	39.10	38.70	30.3	55,642	0.05%
2022/09/30	35	39.95	21	39.87	40.50	14	55,200	0.03%
2022/09/29	14	39.96	27	40.02	40.00	-13	54,574	-0.02%
2022/09/28	32	39.38	40.3	38.79	38.15	-8.3	53,971	-0.02%
2022/09/27	7	40.28	16.1	40.19	40.95	-9.2	53,370	-0.02%
2022/09/26	27	39.69	28	39.46	39.10	-1	53,533	0.00%
2022/09/23	26	41.08	14	41.11	40.50	12	53,473	0.02%
2022/09/22	14.1	42.11	13	41.78	42.20	1.1	53,419	0.00%
2022/09/21	37	42.74	42	42.10	42.00	-5	53,190	-0.01%
2022/09/20	54	41.23	80.1	41.50	42.50	-26.1	52,587	-0.05%
2022/09/19	5.1	39.99	5	40.01	39.75	0.1	51,523	0.00%
2022/09/16	4	39.59	7	39.85	39.35	-3	51,682	-0.01%
2022/09/15	35	40.46	43	40.50	40.50	-8	51,590	-0.02%
2022/09/14	52	40.49	33	40.65	41.25	19	51,776	0.04%
2022/09/13	34	40.62	37.1	40.63	40.95	-3.1	51,485	-0.01%
2022/09/12	3.1	39.27	6	39.29	39.30	-2.9	51,026	-0.01%
2022/09/08	0	0.00	2	38.23	38.35	-2	51,662	0.00%
2022/09/07	2	37.73	2	37.90	37.50	0	52,452	0.00%
2022/09/06	4	37.94	1	38.25	37.80	3	53,884	0.01%
2022/09/05	9	38.74	18	38.44	38.15	-9	55,751	-0.02%
2022/09/02	18	39.66	16	39.38	39.15	2	55,902	0.00%
2022/09/01	15	39.30	13	39.60	39.90	2	56,169	0.00%
2022/08/31	16	39.45	31	39.22	39.70	-15	56,804	-0.03%
2022/08/30	17	39.29	15	39.56	39.15	2	57,300	0.00%
2022/08/29	20.2	38.11	3	38.30	38.50	17.2	58,449	0.03%
2022/08/26	9	39.92	16	39.76	38.95	-7	59,969	-0.01%
2022/08/25	32	39.78	26.2	39.65	39.25	5.8	60,852	0.01%
2022/08/24	10.1	39.04	28.7	39.08	39.45	-18.6	63,006	-0.03%
2022/08/23	6.2	37.34	5	37.35	37.40	1.1	66,603	0.00%
2022/08/22	8.1	37.39	12.2	37.26	37.80	-4.1	70,002	-0.01%
2022/08/19	21	38.16	15.1	37.40	37.35	5.9	74,283	0.01%
2022/08/18	9	37.63	19	37.86	38.20	-10	77,062	-0.01%
2022/08/17	44.1	38.13	28.7	38.09	38.10	15.4	79,423	0.02%
2022/08/16	28	36.91	23.2	37.12	37.10	4.8	80,040	0.01%
2022/08/15	46.6	35.76	41	36.22	36.75	5.6	80,689	0.01%
2022/08/12	15.2	34.05	23	33.91	34.40	-7.8	81,065	-0.01%
2022/08/11	3	32.27	3	32.30	32.25	0	81,478	0.00%
2022/08/10	2	31.83	3	31.83	31.65	-1	83,205	0.00%
2022/08/09	17.1	31.78	2	31.78	31.50	15.1	84,264	0.02%
2022/08/08	18	32.43	1	32.55	32.35	17	85,484	0.02%
2022/08/05	0	0.00	6	32.18	32.05	-6	87,021	-0.01%
2022/08/04	0	0.00	1	31.80	31.60	-1	89,249	0.00%
2022/08/03	7.1	32.25	3	32.18	32.10	4.1	90,385	0.00%
2022/08/02	2.1	33.09	5	33.45	32.70	-2.9	91,502	0.00%
2022/08/01	8	33.73	2	33.53	33.40	6	92,208	0.01%
2022/07/29	26	33.97	14.1	33.86	33.90	12	92,505	0.01%
2022/07/28	9	33.84	10	34.05	34.20	-1	93,538	0.00%
2022/07/27	2.1	32.75	2	33.20	33.00	0.1	94,051	0.00%
2022/07/26	3.1	32.89	0	0.00	33.25	3.1	95,125	0.00%
2022/07/25	3.1	33.59	18	32.84	33.45	-15	99,871	-0.01%
2022/07/22	33.2	32.45	10	32.10	32.05	23.2	101,903	0.02%
2022/07/21	2.3	33.35	1	34.00	34.05	1.3	102,042	0.00%
2022/07/20	1	33.65	2	34.13	33.50	-1	104,907	0.00%
2022/07/19	5	33.39	2	33.73	33.70	3	106,695	0.00%
2022/07/18	4	34.39	13	33.78	34.10	-9	111,033	-0.01%
2022/07/15	0	0.00	1	33.55	33.10	-1	114,012	0.00%
2022/07/14	3	33.02	1	33.45	33.40	2	119,148	0.00%
2022/07/13	2	33.60	8	33.65	33.30	-6	121,630	0.00%
2022/07/12	8	32.64	6	32.75	32.55	2	123,450	0.00%
2022/07/11	8	33.89	28	33.69	33.45	-20	126,232	-0.02%
2022/07/08	39	33.75	36	33.32	33.25	3	130,524	0.00%
2022/07/07	3.1	33.10	13	33.74	33.80	-9.9	132,797	-0.01%
2022/07/06	5	33.42	3	33.75	33.10	2	133,707	0.00%
2022/07/05	38	34.74	31.1	34.05	34.20	6.9	133,216	0.01%
2022/07/04	30	34.46	29	34.11	34.40	1	132,608	0.00%
2022/07/01	27	35.27	28	34.73	34.70	-1	131,785	0.00%
2022/06/30	32	36.51	41	36.12	36.05	-9	131,073	-0.01%
2022/06/29	22	36.67	21	36.47	37.10	1	130,017	0.00%
2022/06/28	32	36.16	34	36.50	37.00	-2	129,734	0.00%
2022/06/27	21	37.49	1	37.95	37.45	20	128,898	0.02%
2022/06/24	7.2	37.60	0	0.00	37.00	7.2	128,165	0.01%
2022/06/23	11.1	37.55	14	37.70	37.45	-3	127,537	0.00%
2022/06/22	23.1	38.59	22	38.50	37.80	1.1	126,759	0.00%
2022/06/21	4	39.58	4	39.83	40.40	0	125,885	0.00%
2022/06/20	13	41.40	16	42.56	40.60	-3	125,198	0.00%
2022/06/17	12	42.04	37	42.58	42.40	-25	124,347	-0.02%
2022/06/16	58.1	42.99	55	42.28	41.55	3.1	123,433	0.00%
2022/06/15	55	43.87	31	43.22	43.05	24	122,525	0.02%
2022/06/14	44	43.88	63	44.21	44.70	-19	120,804	-0.02%
2022/06/13	16	42.04	16	42.73	42.55	0	118,737	0.00%
2022/06/10	29	43.11	16	43.26	43.15	13	118,187	0.01%
2022/06/09	19	42.89	22	43.22	44.00	-3	117,463	0.00%
2022/06/08	11	43.56	17	43.79	43.35	-6	116,333	-0.01%
2022/06/07	49	44.01	16	43.71	43.30	33	115,269	0.03%
2022/06/06	36	44.08	13	45.02	43.55	23	113,749	0.02%
2022/06/02	84.9	47.63	77	47.10	46.70	7.9	112,683	0.01%
2022/06/01	106.5	48.70	119	48.92	48.50	-12.5	111,442	-0.01%	大買/大賣/
2022/05/31	31.9	47.32	69	47.50	47.10	-37.2	108,762	-0.03%
2022/05/30	66	47.65	60.2	47.55	47.20	5.8	103,563	0.01%
2022/05/27	131	45.45	123	45.57	45.25	8	100,064	0.01%	大買/大賣/
2022/05/26	85	44.13	65	43.94	42.70	20	96,022	0.02%
2022/05/25	60	42.19	89	42.97	44.20	-29	92,605	-0.03%
2022/05/24	39	40.39	36	40.39	40.20	3	89,692	0.00%
2022/05/23	35	40.14	39	39.34	39.30	-4	88,025	0.00%
2022/05/20	42	38.95	71	39.42	39.20	-29	86,458	-0.03%
2022/05/19	45.2	37.38	16	37.11	37.00	29.2	83,932	0.03%
2022/05/18	40	38.98	38	39.00	39.40	2	82,135	0.00%
2022/05/17	12	37.94	8	37.81	37.60	4	80,262	0.00%
2022/05/16	12.1	37.53	14	37.71	38.35	-1.9	78,910	0.00%
2022/05/13	12.2	37.37	7	37.04	36.85	5.2	77,209	0.01%
2022/05/12	27	38.06	23	37.72	37.50	4	74,908	0.01%
2022/05/11	4.4	36.76	7	36.53	36.50	-2.6	72,547	0.00%
2022/05/10	14	38.88	19	38.77	38.25	-5	71,199	-0.01%
2022/05/09	26.3	40.26	15	39.49	38.80	11.3	69,713	0.02%
2022/05/06	0	0.00	6	41.42	41.70	-6	68,545	-0.01%
2022/05/05	4	43.20	4	42.93	41.90	0	67,551	0.00%
2022/05/04	20	42.76	33	42.43	41.85	-13	65,940	-0.02%
2022/05/03	35.1	44.45	32	43.73	43.10	3.1	64,473	0.00%
2022/04/29	151.1	46.62	98.1	46.65	44.80	53	62,926	0.08%	大買/
2022/04/28	28	44.15	68.2	45.72	46.75	-40.2	57,896	-0.07%
2022/04/27	15	42.34	16	42.72	42.50	-1	54,592	0.00%
2022/04/26	39	43.91	33	44.06	43.95	6	52,883	0.01%
2022/04/25	22.1	44.00	21	43.54	43.80	1.1	49,418	0.00%
2022/04/22	107	46.30	119.1	46.44	46.10	-12.1	47,070	-0.03%	大買/大賣/
2022/04/21	63	44.80	117.1	44.25	44.75	-54.1	42,273	-0.13%	大賣/
2022/04/20	70	43.95	69	44.32	45.30	1	38,811	0.00%
2022/04/19	66	40.73	71	41.40	42.75	-5	33,421	-0.01%
2022/04/18	23	38.61	35.3	38.41	38.90	-12.3	30,522	-0.04%
2022/04/15	53.1	37.88	61	38.33	38.75	-8	28,281	-0.03%
2022/04/14	62	36.12	59	36.32	37.20	3	24,883	0.01%
2022/04/13	11	32.80	33.1	33.87	34.30	-22.1	20,155	-0.11%
2022/04/12	0	0.00	123.1	30.76	31.20	-123.1	17,256	-0.71%	大賣/鉅額交易
2022/04/07	1	28.50	0	0.00	28.10	1	15,769	0.01%
2022/04/01	0	0.00	8	29.19	29.40	-8	15,618	-0.05%
2022/03/31	1	29.40	21	29.65	29.40	-20	15,547	-0.13%
2022/03/30	3	29.03	0	0.00	29.05	3	15,289	0.02%
2022/03/29	1	28.85	0	0.00	28.80	1	15,060	0.01%
2022/03/28	3	28.47	0	0.00	28.60	3	14,999	0.02%
2022/03/25	2	29.15	2	29.05	29.05	0	14,875	0.00%
2022/03/24	3	29.27	0	0.00	29.30	3	14,876	0.02%
2022/03/23	6	29.49	1	29.50	29.50	5	14,855	0.03%
2022/03/22	0	0.00	11	29.41	29.55	-11	14,834	-0.07%
2022/03/21	4	29.20	1	29.35	29.15	3	14,736	0.02%
2022/03/18	2	28.75	2	28.85	29.10	0	14,688	0.00%
2022/03/17	0	0.00	2	28.45	28.35	-2	14,536	-0.01%
2022/03/16	16.2	28.08	3	28.08	27.95	13.2	14,441	0.09%
2022/03/15	22	28.87	10	29.23	28.60	12	14,104	0.09%
2022/03/14	0	0.00	7	29.12	29.55	-7	13,942	-0.05%
2022/03/11	2	28.88	3	28.83	28.70	-1	13,783	-0.01%
2022/03/10	22	28.87	17	29.20	29.15	5	13,591	0.04%
2022/03/09	21	29.34	7	29.09	29.00	14	13,232	0.11%
2022/03/08	39	30.12	77	29.70	28.70	-38	12,865	-0.30%
2022/03/07	33	30.24	37.1	30.19	30.55	-4.1	11,695	-0.03%
2022/03/04	19	30.50	6	30.29	30.05	13	10,890	0.12%
2022/03/03	6	29.09	12	29.40	29.85	-6	10,167	-0.06%
2022/03/02	15	29.34	5	29.15	28.85	10	10,387	0.10%
2022/03/01	1.1	29.14	21	29.03	29.00	-20	10,406	-0.19%
2022/02/25	0	0.00	4	28.05	27.90	-4	9,906	-0.04%
2022/02/24	7	27.87	28	28.09	27.75	-21	9,778	-0.21%
2022/02/23	24	28.35	1	27.85	27.85	23	9,483	0.24%
2022/02/22	4	28.19	11	28.04	28.30	-7	8,918	-0.08%
2022/02/21	6	27.89	38	27.83	27.85	-32	8,469	-0.38%
2022/02/18	20	26.82	0	0.00	27.30	20	8,189	0.24%
2022/02/17	0	0.00	1	27.15	27.05	-1	8,224	-0.01%
2022/02/15	10	26.20	0	0.00	26.20	10	8,344	0.12%
2022/02/14	0	0.00	1	26.40	26.40	-1	8,444	-0.01%
2022/02/11	1	26.85	0	0.00	26.75	1	8,521	0.01%
2022/02/10	0	0.00	2	27.33	27.15	-2	8,582	-0.02%
2022/02/09	0	0.00	3	27.18	27.20	-3	8,836	-0.03%
2022/02/08	0	0.00	3	27.13	27.10	-3	8,902	-0.03%
2022/02/07	0	0.00	2	26.50	26.55	-2	8,858	-0.02%
2022/01/26	0	0.00	1	25.80	25.70	-1	9,026	-0.01%
2022/01/25	5	25.47	0	0.00	25.25	5	9,155	0.05%
2022/01/24	1	25.55	0	0.00	26.00	1	9,147	0.01%
2022/01/21	3	26.58	2	26.20	26.05	1	9,163	0.01%
2022/01/19	0	0.00	1	25.90	25.90	-1	8,962	-0.01%
2022/01/18	0	0.00	1	26.35	26.30	-1	8,972	-0.01%
2022/01/17	0	0.00	1	26.10	26.10	-1	9,000	-0.01%
2022/01/14	1	25.80	0	0.00	26.35	1	9,173	0.01%
2022/01/13	1	27.00	0	0.00	26.25	1	9,409	0.01%
2022/01/12	1	25.95	1	26.05	26.15	0	9,551	0.00%
2022/01/11	1	25.95	0	0.00	25.80	1	9,573	0.01%
2022/01/07	1	25.65	0	0.00	25.60	1	10,449	0.01%
2022/01/05	1	26.10	0	0.00	26.05	1	10,723	0.01%
2022/01/04	1	26.20	4	26.10	26.15	-3	10,800	-0.03%
2021/12/27	3	26.25	0	0.00	26.30	3	11,108	0.03%
2021/12/22	13	26.10	0	0.00	26.05	13	11,648	0.11%
2021/12/21	0	0.00	3	26.00	26.15	-3	11,852	-0.03%
2021/12/16	2	25.85	0	0.00	25.80	2	12,018	0.02%
2021/12/15	9	25.97	0	0.00	26.00	9	12,133	0.07%
2021/12/14	7	26.09	0	0.00	26.00	7	12,313	0.06%
2021/12/13	1	26.75	0	0.00	26.75	1	12,441	0.01%
2021/12/10	1	26.70	0	0.00	26.70	1	12,642	0.01%
2021/12/09	4	27.08	0	0.00	26.75	4	12,751	0.03%
2021/12/08	0	0.00	1	26.80	26.75	-1	12,873	-0.01%
2021/12/07	11	26.25	0	0.00	26.55	11	12,973	0.08%
2021/12/06	3	26.15	3	25.90	26.30	0	12,969	0.00%
2021/12/02	2	26.00	60	26.15	26.05	-58	13,108	-0.44%
2021/12/01	0	0.00	1	26.40	26.35	-1	13,121	-0.01%
2021/11/29	1	26.15	0	0.00	26.15	1	13,254	0.01%
2021/11/26	46	26.94	7	27.51	26.60	39	13,245	0.29%
2021/11/25	8	27.96	24	28.61	28.65	-16	12,778	-0.13%
2021/11/24	14	28.01	16	27.87	27.80	-2	12,486	-0.02%
2021/11/23	19	27.83	13	27.90	27.60	6	12,343	0.05%
2021/11/22	2	27.60	21	27.68	27.80	-19	12,537	-0.15%
2021/11/19	8	27.50	0	0.00	27.45	8	12,467	0.06%
2021/11/18	1	27.65	1	27.70	27.45	0	12,532	0.00%
2021/11/17	3	27.45	2	27.35	27.30	1	12,567	0.01%
2021/11/15	5	27.72	11	27.52	27.50	-6	13,098	-0.05%
2021/11/12	5	27.44	3	27.73	27.60	2	13,317	0.02%
2021/11/11	12	27.31	2	27.55	27.20	10	13,389	0.07%
2021/11/10	13	27.29	11	27.35	27.35	2	13,737	0.01%
2021/11/09	4	27.10	0	0.00	27.30	4	13,832	0.03%
2021/11/08	23	27.83	12	27.87	27.55	11	13,841	0.08%
2021/11/05	10	27.05	8	27.03	27.25	2	13,863	0.01%
2021/11/03	3	27.00	4	26.96	27.10	-1	14,733	-0.01%
2021/11/02	5	26.85	3	27.02	26.60	2	15,231	0.01%
2021/11/01	3	26.52	13	26.55	26.60	-10	15,460	-0.06%
2021/10/29	1	26.05	1	25.85	25.95	0	15,872	0.00%
2021/10/28	5	25.95	0	0.00	25.90	5	17,030	0.03%
2021/10/27	5	25.75	1	25.80	26.10	4	17,493	0.02%
2021/10/26	3	25.90	16	26.04	26.05	-13	17,992	-0.07%
2021/10/25	2	25.68	1	25.85	25.80	1	18,386	0.01%
2021/10/22	3	25.87	4	26.45	25.70	-1	18,743	-0.01%
2021/10/21	13	26.78	21	26.90	27.00	-8	18,986	-0.04%
2021/10/20	24	26.31	33	26.54	26.40	-9	19,021	-0.05%
2021/10/19	0	0.00	10	25.75	25.75	-10	18,855	-0.05%
2021/10/18	3	25.77	4	26.01	25.75	-1	19,076	-0.01%
2021/10/15	8	25.24	2	25.55	25.20	6	19,274	0.03%
2021/10/14	4	24.20	3	24.40	24.30	1	19,460	0.01%
2021/10/12	3	23.40	0	0.00	23.25	3	21,767	0.01%
2021/10/06	10	23.70	0	0.00	23.75	10	22,556	0.04%
2021/10/05	2	23.50	0	0.00	24.15	2	22,758	0.01%
2021/10/04	0	0.00	2	23.90	23.80	-2	22,892	-0.01%
2021/10/01	2	24.45	0	0.00	24.30	2	23,168	0.01%
2021/09/30	3.3	24.96	0	0.00	25.20	3.3	23,360	0.01%
2021/09/29	6	24.84	0	0.00	24.65	6	23,511	0.03%
2021/09/28	6	25.58	0	0.00	25.55	6	23,680	0.03%
2021/09/24	2	25.75	2	25.65	25.65	0	25,074	0.00%
2021/09/23	4	25.76	2	25.55	25.55	2	27,043	0.01%
2021/09/22	2	25.50	2	25.60	25.60	0	30,274	0.00%
2021/09/17	2	26.73	6	27.03	26.65	-4	32,330	-0.01%
2021/09/16	4	27.20	0	0.00	27.10	4	32,777	0.01%
2021/09/15	10	26.79	3	26.80	26.80	7	32,744	0.02%
2021/09/14	3	26.80	0	0.00	26.80	3	32,793	0.01%
2021/09/10	0	0.00	1	26.40	26.50	-1	33,738	0.00%
2021/09/08	3	25.85	5	25.60	25.40	-2	34,616	-0.01%
2021/09/07	1	26.10	0	0.00	26.20	1	34,957	0.00%
2021/09/06	2	26.30	5	26.20	26.20	-3	35,586	-0.01%
2021/09/03	0	0.00	12	26.67	26.70	-12	35,832	-0.03%
2021/09/02	6	26.48	0	0.00	26.15	6	36,114	0.02%
2021/09/01	14	26.88	10	26.85	26.90	4	36,312	0.01%
2021/08/31	5	26.80	0	0.00	26.85	5	36,420	0.01%
2021/08/30	6	26.33	5	26.49	26.65	1	36,871	0.00%
2021/08/26	13	26.08	11	25.95	25.75	2	37,413	0.01%
2021/08/25	4	25.39	2	25.65	25.65	2	37,728	0.01%
2021/08/24	6	24.91	3	25.27	25.35	3	38,332	0.01%
2021/08/23	2	24.65	0	24.85	24.90	2	39,863	0.00%
2021/08/20	4	23.90	7	23.86	23.85	-3	41,351	-0.01%
2021/08/19	7.3	24.44	2	24.05	24.05	5.3	42,339	0.01%
2021/08/18	2	24.45	0	0.00	25.35	2	42,405	0.00%
2021/08/17	3	25.20	0	0.00	24.70	3	42,665	0.01%
2021/08/16	1	26.00	0	0.00	25.40	1	42,830	0.00%
2021/08/12	0	0.00	2	26.95	27.45	-2	43,555	0.00%
2021/08/11	11	26.70	0	0.00	26.70	11	45,170	0.02%
2021/08/10	5	27.49	1	27.50	27.30	4	45,568	0.01%
2021/08/09	21	27.44	15	27.66	27.85	6	46,208	0.01%
2021/08/06	20	29.11	26	29.02	28.60	-6	46,370	-0.01%
2021/08/05	11	29.08	30	29.30	29.05	-19	47,168	-0.04%
2021/08/04	13	29.19	5	29.08	29.35	8	47,913	0.02%
2021/08/03	2	28.30	41.2	29.03	29.35	-39.2	49,620	-0.08%
2021/08/02	32.3	27.66	1	28.05	27.80	31.3	52,253	0.06%
2021/07/30	17	28.61	3	28.80	28.50	14	53,479	0.03%
2021/07/29	6	28.38	9	28.23	28.30	-3	56,730	-0.01%
2021/07/28	5	27.79	7	27.78	27.65	-2	58,738	0.00%
2021/07/27	4	28.73	21	28.64	28.00	-17	60,156	-0.03%
2021/07/26	7	28.33	2	28.28	28.00	5	61,767	0.01%
2021/07/23	5	28.02	10	28.16	28.35	-5	65,081	-0.01%
2021/07/22	4	27.74	2	27.38	27.35	2	68,213	0.00%
2021/07/21	4.3	28.26	1	29.15	27.55	3.3	72,396	0.00%
2021/07/20	16	28.62	13	28.88	28.50	3	73,340	0.00%
2021/07/19	67.2	29.87	28	30.08	29.90	39.2	73,331	0.05%
2021/07/16	1	28.15	7	28.23	28.30	-6	73,681	-0.01%
2021/07/15	6	27.49	2	27.30	27.95	4	73,748	0.01%
2021/07/14	0.2	26.80	0	0.00	26.55	0.2	74,330	0.00%
2021/07/13	1.3	27.30	2	27.40	27.05	-0.7	75,645	0.00%
2021/07/09	7	27.14	0	0.00	27.15	7	77,598	0.01%
2021/07/08	4	27.51	5	27.81	27.95	-1	77,736	0.00%
2021/07/07	1.1	27.24	1	27.20	27.10	0.1	77,722	0.00%
2021/07/06	4	27.83	0	0.00	27.60	4	77,871	0.01%
2021/07/05	7	28.41	2	28.53	28.05	5	77,753	0.01%
2021/07/02	16	28.34	47	28.41	28.05	-31	77,717	-0.04%
2021/07/01	21.1	28.40	31	28.93	28.00	-9.9	77,301	-0.01%
2021/06/30	55.3	29.82	34	29.63	29.30	21.3	76,223	0.03%
2021/06/29	58	29.53	57	29.56	29.25	1	74,188	0.00%
2021/06/28	35.7	27.54	42	27.84	28.45	-6.3	70,937	-0.01%
2021/06/25	4	26.41	2	26.23	25.90	2	68,893	0.00%
2021/06/24	0	0.00	6	25.59	25.70	-6	68,455	-0.01%
2021/06/23	0	0.00	1	25.55	25.55	-1	68,401	0.00%
2021/06/22	15	25.59	9	25.81	25.35	6	68,261	0.01%
2021/06/21	4	24.46	9	24.47	24.90	-5	67,411	-0.01%
2021/06/18	1	24.80	10	24.88	24.75	-9	67,109	-0.01%
2021/06/17	3	25.20	8	25.25	25.35	-5	66,642	-0.01%
2021/06/16	1	26.45	0	0.00	25.90	1	66,294	0.00%
2021/06/15	12	26.78	4	26.81	26.90	8	65,885	0.01%
2021/06/11	1	26.15	2	26.30	26.30	-1	65,297	0.00%
2021/06/10	2	25.35	2	26.05	26.05	0	65,024	0.00%
2021/06/09	3	25.58	1	26.10	25.60	2	64,633	0.00%
2021/06/08	1	26.50	1	26.15	26.30	0	64,368	0.00%
2021/06/07	9	26.48	5	26.57	26.30	4	64,196	0.01%
2021/06/03	15	26.63	10	26.80	26.65	5	63,466	0.01%
2021/06/02	10	26.76	19	26.83	26.70	-9	63,063	-0.01%
2021/06/01	3	26.23	12	26.13	26.50	-9	62,428	-0.01%
2021/05/31	82	26.37	73	26.71	26.45	9	61,897	0.01%
2021/05/28	52.2	25.34	62	25.28	25.25	-9.8	60,356	-0.02%
2021/05/27	35	24.33	8	25.04	23.95	27	58,911	0.05%
2021/05/26	1	23.85	2	23.98	23.85	-1	57,804	0.00%
2021/05/25	7	23.86	5	23.83	24.00	2	57,484	0.00%
2021/05/24	25.2	23.78	46	23.44	23.40	-20.8	57,093	-0.04%
2021/05/21	13	23.94	14	23.90	23.75	-1	56,868	0.00%
2021/05/20	3.3	23.79	6	23.55	23.40	-2.7	56,447	0.00%
2021/05/19	93	24.29	95	24.21	24.30	-2	55,890	0.00%
2021/05/18	6	22.48	18	22.85	22.90	-12	54,341	-0.02%
2021/05/17	7.4	20.98	47	21.26	20.85	-39.7	53,722	-0.07%
2021/05/14	35	23.96	24	23.04	23.05	11	52,850	0.02%
2021/05/13	23.3	23.91	9	23.60	23.40	14.3	51,822	0.03%
2021/05/12	199	26.95	194	27.19	25.85	5	50,457	0.01%	大買/大賣/
2021/05/11	149	29.72	122.1	29.65	28.70	26.9	49,380	0.05%	大買/大賣/
2021/05/10	79.1	31.42	116	31.36	31.65	-36.9	47,192	-0.08%	大賣/
2021/05/07	96.1	29.85	109	29.20	29.90	-12.9	43,439	-0.03%	大賣/
2021/05/06	204	29.88	96	30.15	30.00	108	41,839	0.26%	大買/鉅額交易
2021/05/05	21.2	27.78	48	28.44	29.00	-26.8	38,132	-0.07%
2021/05/04	19	28.23	79	26.98	26.40	-60	35,804	-0.17%
2021/05/03	113	30.30	70	29.95	28.75	43	34,074	0.13%	大買/
2021/04/29	235.6	30.68	184	31.30	30.50	51.6	32,124	0.16%	大買/大賣/
2021/04/28	52.3	29.68	30	29.89	30.00	22.3	28,595	0.08%
2021/04/27	65	26.75	35	27.03	27.30	30	25,493	0.12%
2021/04/26	12	23.59	24	24.61	24.85	-12	21,137	-0.06%
2021/04/23	42	22.77	5	22.90	22.60	37	19,814	0.19%
2021/04/22	9	23.99	57	23.93	23.00	-48	19,375	-0.25%
2021/04/21	4	22.33	2	22.33	22.35	2	16,982	0.01%
2021/04/20	20	22.69	1	22.90	22.65	19	16,581	0.11%
2021/04/19	66	22.93	47	22.87	23.45	19	15,927	0.12%
2021/04/16	46	21.80	14	21.83	22.00	32	14,329	0.22%
2021/04/15	18	20.80	10	20.75	20.95	8	12,982	0.06%
2021/04/14	3	20.02	2	20.10	19.90	1	12,095	0.01%
2021/04/13	1	19.50	3	20.15	19.90	-2	12,148	-0.02%
2021/04/12	10	20.15	0	0.00	20.15	10	11,946	0.08%
2021/04/09	1	19.55	0	0.00	19.40	1	11,685	0.01%
2021/04/08	4	19.60	0	0.00	19.55	4	12,051	0.03%
2021/04/07	0	0.00	52	19.11	19.25	-52	12,772	-0.41%
2021/04/06	0	0.00	2	19.00	19.00	-2	13,260	-0.02%
2021/03/31	50	18.90	0	0.00	19.00	50	14,812	0.34%
2021/03/30	2	19.25	5	18.95	19.05	-3	15,815	-0.02%
2021/03/29	2	19.18	1	19.25	19.25	1	16,271	0.01%
2021/03/26	0	0.00	2	19.00	19.00	-2	17,056	-0.01%
2021/03/25	0	0.00	6	18.79	18.80	-6	18,029	-0.03%
2021/03/24	0	0.00	5	18.50	18.45	-5	18,518	-0.03%
2021/03/23	0	0.00	2	18.30	18.50	-2	18,800	-0.01%
2021/03/22	5	18.35	0	0.00	18.45	5	18,975	0.03%
2021/03/18	5	18.60	0	0.00	18.55	5	19,147	0.03%
2021/03/16	10	18.70	10	18.80	18.75	0	19,598	0.00%
2021/03/12	5	18.80	0	0.00	18.80	5	20,183	0.02%
2021/03/09	0	0.00	1	18.70	18.60	-1	22,365	0.00%
2021/03/08	4	18.30	0	0.00	18.25	4	22,339	0.02%
2021/03/03	0	0.00	10	18.60	18.60	-10	22,930	-0.04%
2021/03/02	13	18.61	0	0.00	18.40	13	22,956	0.06%
2021/02/26	10	18.50	0	0.00	18.60	10	23,015	0.04%
2021/02/25	0	0.00	1	18.65	18.70	-1	22,997	0.00%
2021/02/24	1	18.45	0	0.00	18.45	1	23,353	0.00%
2021/02/22	0	0.00	12	18.61	18.65	-12	22,986	-0.05%
2021/02/19	0	0.00	3	18.12	18.20	-3	22,847	-0.01%
2021/02/18	0	0.00	2	17.85	17.85	-2	22,676	-0.01%
2021/02/05	0	0.00	1	17.25	17.15	-1	22,403	0.00%
2021/02/03	0	0.00	10	17.15	17.15	-10	22,441	-0.04%
2021/02/01	1	16.45	1	16.45	16.45	0	22,279	0.00%
2021/01/28	1	16.75	0	0.00	16.85	1	22,131	0.00%
2021/01/26	2	17.10	2	17.10	17.10	0	22,147	0.00%
2021/01/22	1	17.00	0	0.00	17.05	1	22,198	0.00%
2021/01/21	0	0.00	4	17.15	17.00	-4	22,214	-0.02%
2021/01/20	4	17.28	18	17.22	16.95	-14	22,299	-0.06%
2021/01/15	8	17.59	76	18.00	17.55	-68	22,075	-0.31%
2021/01/13	2	18.20	25	18.10	18.10	-23	22,170	-0.10%
2021/01/12	3	18.07	0	0.00	18.10	3	22,041	0.01%
2021/01/11	2	18.70	35	18.72	18.70	-33	21,794	-0.15%
2021/01/08	52	18.65	70	18.64	18.70	-18	21,783	-0.08%
2021/01/07	0	0.00	10	18.75	18.95	-10	21,653	-0.05%
2021/01/06	64	19.11	25	18.55	18.55	39	21,553	0.18%
2021/01/05	60	19.25	0	0.00	19.40	60	21,228	0.28%
2021/01/04	60	19.13	50	19.25	19.25	10	21,309	0.05%
2020/12/31	172	19.63	150	19.30	19.30	22	21,125	0.10%	大買/大賣/
2020/12/30	41	19.89	20	20.05	19.90	21	20,758	0.10%
2020/12/29	115	19.88	136	19.73	19.55	-21	19,875	-0.11%	大買/大賣/
2020/12/28	57	19.60	47	19.85	20.15	10	19,354	0.05%
2020/12/25	10	19.20	21	19.35	19.45	-11	18,299	-0.06%
2020/12/24	0	0.00	14	18.90	18.70	-14	17,686	-0.08%
2020/12/23	13	18.29	0	0.00	18.05	13	16,619	0.08%
2020/12/22	10	18.90	1	18.35	18.20	9	16,042	0.06%
2020/12/21	22	19.58	10	19.25	19.00	12	15,201	0.08%
2020/12/18	10	18.30	0	0.00	18.35	10	14,124	0.07%
2020/12/17	1	18.15	0	0.00	18.20	1	13,589	0.01%
2020/12/15	1	18.45	0	0.00	18.45	1	13,241	0.01%
2020/12/14	1.2	19.01	1	19.00	19.25	0.2	13,091	0.00%
2020/12/10	32	19.68	7	19.64	19.50	25	12,782	0.20%
2020/12/09	30	20.15	1	19.85	20.10	29	12,608	0.23%
2020/12/08	0	0.00	10	20.05	19.90	-10	12,470	-0.08%
2020/12/07	176	20.99	166	20.72	20.60	10	12,213	0.08%	大買/大賣/
2020/12/04	7	19.65	63	20.11	20.80	-56	11,300	-0.50%
2020/12/02	1	19.25	1	19.25	19.00	0	11,542	0.00%
2020/12/01	0	0.00	4	19.15	19.20	-4	11,432	-0.03%
2020/11/30	4	19.41	0	0.00	19.40	4	11,400	0.04%
2020/11/27	4	19.11	8	19.13	19.20	-4	11,086	-0.04%
2020/11/26	0	0.00	1	18.35	18.55	-1	10,811	-0.01%
2020/11/25	2	18.55	7	18.56	18.35	-5	10,735	-0.05%
2020/11/24	1	18.00	0	0.00	17.95	1	10,533	0.01%
2020/11/23	56	18.42	1	18.45	18.40	55	10,431	0.53%
2020/11/19	20	18.00	0	0.00	18.05	20	10,372	0.19%
2020/11/18	5	17.90	0	0.00	18.00	5	10,712	0.05%
2020/11/12	21	17.89	0	0.00	17.75	21	11,874	0.18%
2020/11/11	0	0.00	15	17.85	17.95	-15	12,238	-0.12%
2020/11/06	15	17.90	0	0.00	17.90	15	12,415	0.12%
2020/11/05	0	0.00	5	18.05	17.85	-5	12,572	-0.04%
2020/11/04	1	18.00	9	18.00	18.00	-8	12,696	-0.06%
2020/11/03	10	18.10	0	0.00	18.00	10	13,111	0.08%
2020/11/02	0	0.00	14	17.97	18.00	-14	13,332	-0.11%
2020/10/30	1	17.75	5	17.80	17.75	-4	13,922	-0.03%
2020/10/29	0	0.00	1	17.70	17.70	-1	14,230	-0.01%
2020/10/28	20	17.80	32	17.73	17.70	-12	14,174	-0.08%
2020/10/23	0	0.00	17	17.45	17.45	-17	14,041	-0.12%
2020/10/22	16	16.58	0	0.00	17.05	16	13,969	0.11%
2020/10/20	3	16.85	1	17.10	17.10	2	13,645	0.01%
2020/10/16	4	17.08	0	0.00	17.05	4	13,889	0.03%
2020/10/13	3	17.45	1	17.40	17.40	2	13,922	0.01%
2020/10/12	0	0.00	5	17.71	17.75	-5	13,889	-0.04%
2020/10/08	0	0.00	2	17.20	17.20	-2	13,785	-0.01%
2020/10/07	0	0.00	30	17.20	17.20	-30	13,743	-0.22%
2020/10/06	0	0.00	5	16.95	16.95	-5	13,593	-0.04%
2020/10/05	0	0.00	1	16.60	16.45	-1	13,434	-0.01%
2020/09/28	0	0.00	3	16.05	16.05	-3	13,501	-0.02%
2020/09/25	6	15.51	0	0.00	15.65	6	13,561	0.04%
2020/09/23	1	16.40	0	0.00	16.45	1	13,360	0.01%
2020/09/22	1	16.50	1	16.75	16.65	0	13,349	0.00%
2020/09/21	0	0.00	2	16.90	16.90	-2	13,338	-0.01%
2020/09/17	1	17.00	0	0.00	16.75	1	13,473	0.01%
2020/09/09	5	16.81	0	0.00	17.05	5	14,531	0.03%
2020/09/08	3	17.43	0	0.00	17.40	3	14,211	0.02%
2020/09/07	8	17.04	14	17.92	17.65	-6	13,960	-0.04%
2020/09/04	2	16.75	0	0.00	16.80	2	13,089	0.02%
2020/08/31	0	0.00	1	16.70	16.85	-1	13,615	-0.01%
2020/08/24	1	17.05	3	16.90	16.60	-2	14,011	-0.01%
2020/08/21	1	16.95	3	16.90	16.95	-2	14,566	-0.01%
2020/08/20	1.2	16.29	0	0.00	16.30	1.2	14,945	0.01%
2020/08/18	0	0.00	1	16.55	16.60	-1	14,665	-0.01%
2020/08/17	0	0.00	30	16.52	16.50	-30	14,557	-0.21%
2020/08/12	0	0.00	1	15.75	15.70	-1	14,016	-0.01%
2020/08/10	1	15.85	7	15.92	15.95	-6	13,816	-0.04%
2020/08/07	2	16.00	5	16.07	15.95	-3	13,734	-0.02%
2020/08/06	0	0.00	1	15.80	15.70	-1	13,296	-0.01%
2020/08/05	6	15.61	2	15.50	15.50	4	12,983	0.03%
2020/08/04	1	14.80	16	14.68	14.90	-15	12,401	-0.12%
2020/07/29	10	14.00	6	14.01	13.90	4	12,023	0.03%
2020/07/27	1	13.95	0	0.00	13.95	1	12,088	0.01%
2020/07/23	1	14.40	0	0.00	14.40	1	12,022	0.01%
2020/07/15	0	0.00	10	14.60	14.50	-10	11,895	-0.08%
2020/07/08	0	0.00	1	14.35	14.50	-1	12,588	-0.01%
2020/07/06	0	0.00	2	14.40	14.50	-2	12,694	-0.02%
2020/07/02	0	0.00	1	14.45	14.50	-1	12,877	-0.01%
2020/07/01	0	0.00	1	14.40	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	25	14.49	14.55	-25	12,976	-0.19%
2020/06/29	1	14.05	0	0.00	14.10	1	12,924	0.01%
2020/06/24	0	0.00	4	14.30	14.30	-4	12,843	-0.03%
2020/06/23	1	14.30	0	0.00	14.20	1	12,754	0.01%
2020/06/22	4	14.55	0	0.00	14.70	4	12,602	0.03%
2020/06/17	0	0.00	29	14.92	14.90	-29	12,086	-0.24%
2020/06/15	2	13.85	2	13.95	14.05	0	11,998	0.00%
2020/06/12	0	0.00	16	13.80	13.85	-16	12,200	-0.13%
2020/06/11	0	0.00	7	14.05	14.00	-7	12,289	-0.06%
2020/06/10	0	0.00	1	14.60	14.40	-1	12,393	-0.01%
2020/06/09	2	14.55	2	14.55	14.60	0	12,736	0.00%
2020/06/08	0	0.00	10	14.98	14.65	-10	13,098	-0.08%
2020/06/03	11	14.25	7	14.31	14.20	4	13,028	0.03%
2020/06/02	1	13.70	1	13.80	13.70	0	12,640	0.00%
2020/06/01	0	0.00	1	14.00	14.05	-1	12,485	-0.01%
2020/05/29	2	13.90	0	0.00	13.90	2	12,448	0.02%
2020/05/28	7	14.81	15	14.52	14.40	-8	12,259	-0.07%
2020/05/27	12	14.11	16	14.30	14.40	-4	11,470	-0.03%
2020/05/26	0	0.00	1	13.05	13.10	-1	10,693	-0.01%
2020/05/22	7	12.75	7	12.65	12.50	0	10,372	0.00%
2020/05/18	5	12.45	0	0.00	12.45	5	10,232	0.05%
2020/05/06	1	12.80	0	0.00	12.80	1	10,081	0.01%
2020/05/05	0	0.00	0.5	12.90	12.90	-0.5	10,052	0.00%
2020/05/04	2	12.85	0	0.00	12.75	2	9,964	0.02%
2020/04/30	0	0.00	5	13.30	13.15	-5	9,918	-0.05%
2020/04/29	0	0.00	2	12.90	12.95	-2	9,873	-0.02%
2020/04/28	1	12.75	0	0.00	12.70	1	9,900	0.01%
2020/04/17	0	0.00	5	13.10	12.95	-5	9,685	-0.05%
2020/04/16	10	12.98	0	0.00	12.95	10	9,502	0.11%
2020/04/15	6	13.15	1	13.15	13.15	5	9,453	0.05%
2020/04/14	1	13.10	0	0.00	13.10	1	9,345	0.01%
2020/04/13	1	13.15	10	13.08	13.10	-9	9,262	-0.10%
2020/04/09	15	11.97	0	0.00	11.90	15	8,959	0.17%
2020/04/07	1	11.30	0	0.00	11.30	1	8,790	0.01%
2020/04/06	5	11.05	0	0.00	11.15	5	8,822	0.06%
2020/03/19	1	11.00	2	11.40	10.95	-1	11,576	-0.01%
2020/03/18	0	11.60	0	0.00	11.60	0	11,468	0.00%
2020/03/17	0	0.00	5	10.95	10.90	-5	11,533	-0.04%
2020/03/13	1	11.35	12	11.18	11.20	-11	11,155	-0.10%
2020/03/12	1	12.60	14	12.49	12.10	-13	10,893	-0.12%
2020/03/10	0	0.00	1	13.45	13.50	-1	10,415	-0.01%
2020/03/09	12	13.82	0	0.00	13.60	12	10,287	0.12%
2020/03/03	0	0.00	2	14.25	14.30	-2	9,901	-0.02%
2020/03/02	0	0.00	21	14.10	14.05	-21	9,851	-0.21%
2020/02/27	1	14.00	1	14.05	13.95	0	9,722	0.00%
2020/02/26	2	14.25	10	14.25	14.20	-8	9,612	-0.08%
2020/02/24	10	14.00	0	0.00	14.05	10	9,587	0.10%
2020/02/21	0	0.00	60	14.15	14.20	-60	9,530	-0.63%
2020/02/14	1	14.25	0	0.00	14.20	1	9,522	0.01%
2020/02/13	1	14.25	0	0.00	14.35	1	9,572	0.01%
2020/02/10	0.1	14.10	0	0.00	14.05	0.1	9,690	0.00%
2020/01/31	2	14.60	3	14.70	14.80	-1	9,846	-0.01%
2020/01/30	3	14.40	0	0.00	14.55	3	9,785	0.03%
2020/01/15	1	15.05	0	0.00	15.05	1	9,632	0.01%
2020/01/13	4	15.03	0	0.00	15.05	4	9,875	0.04%
2020/01/09	5	15.00	0	0.00	15.00	5	10,085	0.05%
2020/01/07	15	15.00	0	0.00	15.00	15	10,211	0.15%
2020/01/06	5	15.30	10	15.30	15.15	-5	10,272	-0.05%
2020/01/03	0	0.00	10	15.25	15.30	-10	10,267	-0.10%
2020/01/02	2	15.43	0	0.00	15.50	2	10,146	0.02%
2019/12/31	10	15.40	0	0.00	15.40	10	10,094	0.10%
2019/12/30	0	0.00	3	15.50	15.50	-3	10,044	-0.03%
2019/12/26	0	0.00	5	15.70	15.65	-5	9,852	-0.05%
2019/12/25	5	16.10	0	0.00	15.80	5	9,906	0.05%
2019/12/23	1	15.85	7	16.14	16.05	-6	8,913	-0.07%
2019/12/20	0	0.00	5	15.95	15.95	-5	8,036	-0.06%
2019/12/19	0	0.00	31	15.20	15.30	-31	7,360	-0.42%
2019/12/16	5	15.15	0	0.00	15.15	5	7,282	0.07%
2019/12/11	0	0.00	2	14.75	14.75	-2	6,756	-0.03%
2019/12/10	1	14.70	2	14.80	14.70	-1	6,975	-0.01%
2019/12/06	0	0.00	1	14.65	14.65	-1	7,216	-0.01%
2019/12/05	2	14.50	4	14.50	14.55	-2	7,395	-0.03%
2019/11/27	0	0.00	7	14.23	14.30	-7	7,961	-0.09%
2019/11/21	0.2	13.90	0	0.00	13.95	0.2	8,002	0.00%
2019/11/19	2	14.00	0	0.00	14.00	2	8,180	0.02%
2019/11/15	20	13.90	0	0.00	13.90	20	8,207	0.24%
2019/11/14	57	13.94	0	0.00	13.85	57	8,270	0.69%
2019/11/13	10	14.00	0	0.00	14.05	10	8,280	0.12%
2019/11/08	1	14.30	0	0.00	14.25	1	8,497	0.01%
2019/11/06	20	14.40	1	14.45	14.35	19	8,491	0.22%
2019/11/05	20	14.50	0	0.00	14.50	20	8,483	0.24%
2019/11/04	2	14.50	3	14.47	14.60	-1	8,580	-0.01%
2019/10/30	1	15.00	1	14.95	15.00	0	8,643	0.00%
2019/10/29	1	15.00	0	0.00	15.00	1	8,855	0.01%
2019/10/25	0	0.00	2	15.10	15.05	-2	10,337	-0.02%
2019/10/23	2	14.95	20	15.00	15.05	-18	11,152	-0.16%
2019/10/22	1	15.15	3	15.20	15.25	-2	11,235	-0.02%
2019/10/21	0	0.00	11	15.16	15.30	-11	11,294	-0.10%
2019/10/18	0	0.00	5	14.95	15.00	-5	11,317	-0.04%
2019/10/17	2	14.95	0	0.00	15.00	2	11,281	0.02%
2019/10/16	0	0.00	11	14.95	14.85	-11	11,242	-0.10%
2019/10/15	3	14.90	0	0.00	14.85	3	11,155	0.03%
2019/10/14	0	0.00	5	14.85	14.85	-5	11,168	-0.04%
2019/10/09	5	14.35	7	14.46	14.30	-2	11,002	-0.02%
2019/10/03	4	14.55	1	14.55	14.55	3	11,457	0.03%
2019/10/01	0	0.00	4	14.85	14.80	-4	11,465	-0.03%
2019/09/27	4	14.50	0	0.00	14.50	4	11,316	0.04%
2019/09/25	1	14.75	0	0.00	14.60	1	11,208	0.01%
2019/09/23	1	14.90	2	14.90	14.95	-1	11,114	-0.01%
2019/09/20	0	0.00	85	14.91	15.00	-85	11,133	-0.76%
2019/09/17	0	0.00	13	14.86	14.85	-13	10,876	-0.12%
2019/09/16	4	14.70	0	0.00	14.70	4	11,002	0.04%
2019/09/11	0	0.00	2	14.80	14.80	-2	10,913	-0.02%
2019/09/10	0	0.00	4	14.61	14.55	-4	11,441	-0.03%
2019/09/09	0	0.00	32	14.34	14.45	-32	11,672	-0.27%
2019/09/06	0	0.00	10	14.25	14.25	-10	11,657	-0.09%
2019/09/05	2	14.10	12	14.27	14.10	-10	11,682	-0.09%
2019/09/03	5	14.17	0	0.00	14.15	5	11,870	0.04%
2019/09/02	0	0.00	4	14.10	14.10	-4	11,793	-0.03%
2019/08/28	0	0.00	1	13.55	13.50	-1	11,907	-0.01%
2019/08/26	0	0.00	10	13.65	13.60	-10	12,221	-0.08%
2019/08/23	0	0.00	5	13.90	13.85	-5	12,218	-0.04%
2019/08/22	0	0.00	15	13.60	13.60	-15	12,195	-0.12%
2019/08/19	1	13.60	0	0.00	13.60	1	12,234	0.01%
2019/08/16	0	0.00	10	13.40	13.45	-10	12,238	-0.08%
2019/08/06	2	13.78	0	0.00	13.90	2	12,355	0.02%
2019/08/02	1	14.45	0	0.00	14.45	1	12,419	0.01%
2019/07/30	28	15.08	6	15.35	15.05	22	12,700	0.17%
2019/07/29	10	14.75	18	14.93	14.90	-8	11,910	-0.07%
2019/07/26	32	14.55	7	14.64	14.75	25	11,376	0.22%
2019/07/25	0	0.00	4	13.75	13.85	-4	10,770	-0.04%
2019/07/24	6	13.85	2	13.90	13.85	4	10,721	0.04%
2019/07/23	2	14.08	0	0.00	14.05	2	10,785	0.02%
2019/07/18	7	14.30	0	0.00	14.30	7	10,527	0.07%
2019/07/17	15	14.35	0	0.00	14.35	15	10,552	0.14%
2019/07/16	0	0.00	8	14.50	14.45	-8	10,813	-0.07%
2019/07/15	21	14.38	3	14.45	14.45	18	10,806	0.17%
2019/07/12	27	14.39	2	14.30	14.45	25	10,935	0.23%
2019/07/11	66	14.65	0	0.00	14.60	66	10,777	0.61%
2019/07/09	5	14.82	0	0.00	14.75	5	10,759	0.05%
2019/07/05	2	14.85	0	0.00	14.85	2	11,228	0.02%
2019/07/04	1	14.85	0	0.00	14.85	1	11,287	0.01%
2019/07/01	4	14.89	0	0.00	14.90	4	11,775	0.03%
2019/06/25	0	0.00	2	14.75	14.70	-2	11,953	-0.02%
2019/06/21	6	14.87	0	0.00	14.80	6	12,408	0.05%
2019/06/20	5	15.06	0	0.00	15.05	5	12,382	0.04%
2019/06/19	3	15.12	0	0.00	15.10	3	12,496	0.02%
2019/06/18	11	14.99	7	14.91	14.85	4	12,437	0.03%
2019/06/17	10	15.99	0	0.00	16.00	10	11,849	0.08%
2019/06/14	9	15.94	0	0.00	15.90	9	11,522	0.08%
2019/06/12	15	16.04	0	0.00	16.10	15	12,295	0.12%
2019/06/10	2	16.13	4	16.10	16.05	-2	12,377	-0.02%
2019/06/05	1	16.20	0	0.00	16.20	1	12,854	0.01%
2019/06/04	4	16.20	0	0.00	16.15	4	13,439	0.03%
2019/05/29	5	15.32	0	0.00	15.30	5	14,706	0.03%
2019/05/24	1	15.65	0	0.00	15.60	1	16,655	0.01%
2019/05/21	1	15.65	0	0.00	15.65	1	17,763	0.01%
2019/05/20	3	15.75	0	0.00	15.70	3	17,733	0.02%
2019/05/13	12	15.12	1	15.25	15.10	11	18,284	0.06%
2019/05/10	3	15.78	0	0.00	15.60	3	18,280	0.02%
2019/05/09	9	16.19	0	0.00	16.00	9	18,129	0.05%
2019/05/08	19	16.59	0	0.00	16.55	19	17,802	0.11%
2019/05/06	21	17.05	0	0.00	17.00	21	17,685	0.12%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	5	17.38	0	0.00	17.35	5	17,374	0.03%
2019/04/26	3	17.70	0	0.00	17.65	3	17,293	0.02%
2019/04/23	3	18.00	0	0.00	18.00	3	17,272	0.02%
2019/04/22	0	0.00	7	18.10	18.10	-7	17,206	-0.04%
2019/04/17	1	17.85	0	0.00	17.95	1	17,220	0.01%
2019/04/15	0	0.00	3	17.95	17.90	-3	17,050	-0.02%
2019/04/12	2	17.85	10	17.96	17.95	-8	17,111	-0.05%
2019/04/10	15	17.68	0	0.00	17.75	15	16,700	0.09%
2019/04/09	14	17.67	7	17.66	17.75	7	16,666	0.04%
2019/04/08	0	0.00	2	17.70	17.65	-2	16,543	-0.01%
2019/04/03	1	17.65	0	0.00	17.65	1	16,385	0.01%
2019/04/01	3	17.75	4	17.79	17.70	-1	16,282	-0.01%
2019/03/29	24	17.66	0	0.00	17.65	24	16,249	0.15%
2019/03/27	11.2	17.65	3	17.70	17.75	8.2	16,269	0.05%
2019/03/26	37	17.88	0	0.00	17.75	37	16,036	0.23%
2019/03/25	4	17.96	0	0.00	17.95	4	15,851	0.03%
2019/03/22	2	18.20	0	0.00	18.10	2	15,742	0.01%
2019/03/20	3	18.10	0	0.00	18.10	3	15,747	0.02%
2019/03/19	6	18.25	0	0.00	18.15	6	15,660	0.04%
2019/03/18	3	18.27	0	0.00	18.25	3	15,642	0.02%
2019/03/15	0	0.00	6	18.35	18.30	-6	15,620	-0.04%
2019/03/14	6	17.93	5	17.97	18.00	1	14,800	0.01%
2019/03/13	9	18.01	4	17.95	17.95	5	14,909	0.03%
2019/03/12	3	18.20	0	0.00	18.05	3	14,898	0.02%
2019/03/11	4	18.13	5	18.30	18.10	-1	14,880	-0.01%
2019/03/08	6	18.17	3	18.20	18.25	3	14,944	0.02%
2019/03/07	2	18.00	0	0.00	18.15	2	15,235	0.01%
2019/03/06	6	18.08	0	0.00	18.00	6	14,885	0.04%
2019/03/05	4	18.11	0	0.00	18.10	4	14,679	0.03%
2019/03/04	8	18.27	0	0.00	18.20	8	14,464	0.06%
2019/02/27	22	18.13	8	18.20	18.15	14	13,946	0.10%
2019/02/26	5	18.50	12	18.19	18.50	-7	13,195	-0.05%
2019/02/25	27	18.16	5	18.05	18.00	22	12,559	0.18%
2019/02/22	10	18.25	10	18.25	18.40	0	11,999	0.00%
2019/02/21	17	18.29	46	18.32	18.45	-29	11,648	-0.25%
2019/02/19	1	17.60	0	0.00	17.60	1	11,034	0.01%
2019/02/15	1	17.45	0	0.00	17.45	1	11,038	0.01%
2019/02/14	5	18.00	0	0.00	17.90	5	10,919	0.05%
2019/02/13	0	0.00	4	18.10	18.15	-4	10,836	-0.04%
2019/01/29	0	0.00	7	17.40	17.35	-7	10,984	-0.06%
2019/01/28	2.1	17.55	7	17.50	17.45	-4.9	11,512	-0.04%
2019/01/25	0	0.00	23	17.50	17.50	-23	11,858	-0.19%
2019/01/23	0	0.00	2	17.25	17.25	-2	12,168	-0.02%
2019/01/21	1	17.30	1	17.50	17.30	0	12,345	0.00%
2019/01/18	0	0.00	4	17.43	17.30	-4	12,473	-0.03%
2019/01/16	2	17.25	5	17.34	17.30	-3	12,803	-0.02%
2019/01/15	0	0.00	1	17.20	17.15	-1	12,910	-0.01%
2019/01/14	1	17.05	1	17.25	17.10	0	13,000	0.00%
2019/01/11	11	17.10	1	17.15	17.15	10	13,230	0.08%
2019/01/10	9	17.27	5	17.25	17.15	4	13,434	0.03%
2019/01/02	9	16.85	0	0.00	16.70	9	14,341	0.06%
2018/12/25	0	0.00	1	16.80	16.80	-1	15,007	-0.01%
2018/12/22	2	16.90	0	0.00	16.85	2	15,176	0.01%
2018/12/21	1	16.60	0	0.00	16.55	1	15,277	0.01%
2018/12/20	10	16.70	0	0.00	16.70	10	15,160	0.07%
2018/12/13	0	0.00	4	17.10	17.15	-4	15,452	-0.03%
2018/12/07	6	17.63	0	0.00	17.75	6	15,225	0.04%
2018/12/06	6	17.50	0	0.00	17.40	6	15,221	0.04%
2018/12/05	4	18.33	0	0.00	18.30	4	15,111	0.03%
2018/12/04	3	19.05	0	0.00	18.75	3	15,489	0.02%
2018/12/03	9	19.17	5	19.26	19.10	4	15,544	0.03%
2018/11/30	17	18.44	9	18.56	18.45	8	15,356	0.05%
2018/11/29	0	0.00	35	17.44	17.65	-35	14,493	-0.24%
2018/11/28	0	0.00	1	17.25	17.15	-1	14,343	-0.01%
2018/11/27	1	16.90	0	0.00	16.90	1	14,405	0.01%
2018/11/23	1	16.90	1	16.95	16.80	0	14,484	0.00%
2018/11/22	20	16.90	0	0.00	16.90	20	14,587	0.14%
2018/11/21	14	16.97	0	0.00	17.25	14	15,037	0.09%
2018/11/19	1	17.50	1	17.60	17.50	0	15,898	0.00%
2018/11/07	0	0.00	8	17.15	17.20	-8	17,360	-0.05%
2018/11/06	3	16.95	0	0.00	16.65	3	17,662	0.02%
2018/11/05	11	17.05	5	17.33	17.35	6	17,653	0.03%
2018/11/02	1	16.00	0	0.00	16.25	1	17,438	0.01%
2018/10/26	1	14.70	0	0.00	14.65	1	18,133	0.01%
2018/10/25	0	0.00	4	14.73	14.40	-4	18,171	-0.02%
2018/10/24	1	15.50	0	0.00	15.50	1	18,444	0.01%
2018/10/23	1	15.85	2	16.00	15.75	-1	18,598	-0.01%
2018/10/18	5	16.00	5	15.95	16.00	0	19,311	0.00%
2018/10/16	3	16.30	0	0.00	16.35	3	19,606	0.02%
2018/10/15	0	0.00	2	16.15	16.10	-2	19,659	-0.01%
2018/10/12	0	0.00	3	16.65	16.60	-3	19,483	-0.02%
2018/10/11	13	16.99	0	0.00	16.85	13	19,088	0.07%
2018/10/08	1	18.90	0	0.00	18.95	1	18,896	0.01%
2018/10/05	5	19.11	0	0.00	19.20	5	19,069	0.03%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/10/01	2	20.70	0	0.00	20.70	2	19,197	0.01%
2018/09/21	0	0.00	2	20.25	20.45	-2	19,988	-0.01%
2018/09/19	2	19.85	0	0.00	19.80	2	20,019	0.01%
2018/09/14	0	0.00	2	19.78	19.90	-2	20,656	-0.01%
2018/09/12	0	0.00	20	18.95	19.20	-20	20,836	-0.10%
2018/09/11	1	19.05	0	0.00	19.10	1	21,105	0.00%
2018/09/10	0	0.00	2	18.85	18.85	-2	21,358	-0.01%
2018/09/07	5	19.95	5	19.90	19.90	0	21,056	0.00%
2018/09/06	4	20.83	0	0.00	20.50	4	21,025	0.02%
2018/09/05	4	21.48	1	21.55	21.45	3	20,903	0.01%
2018/09/04	0	0.00	1	21.75	21.75	-1	20,963	0.00%
2018/09/03	5	21.81	6	22.02	21.55	-1	20,915	0.00%
2018/08/31	0	0.00	4	21.60	21.70	-4	20,915	-0.02%
2018/08/30	2	21.65	0	0.00	21.45	2	21,207	0.01%
2018/08/29	3	21.58	0	0.00	21.70	3	21,430	0.01%
2018/08/28	24	22.22	21	21.76	21.65	3	21,737	0.01%
2018/08/27	2	22.03	5	21.76	21.55	-3	21,471	-0.01%
2018/08/23	0	0.00	3	20.40	20.45	-3	21,162	-0.01%
2018/08/20	2	19.80	0	0.00	20.25	2	22,248	0.01%
2018/08/17	2	20.25	0	0.00	19.90	2	22,381	0.01%
2018/08/16	10	20.43	2	20.65	20.25	8	22,350	0.04%
2018/08/15	7	21.28	0	0.00	21.15	7	22,164	0.03%
2018/08/13	8	21.28	0	0.00	21.30	8	23,561	0.03%
2018/08/10	3	22.27	0	0.00	21.85	3	23,452	0.01%
2018/08/09	0	0.00	4	22.20	22.25	-4	23,315	-0.02%
2018/08/08	3	21.88	3	21.95	21.75	0	23,323	0.00%
2018/08/07	0	0.00	4	21.71	22.00	-4	23,907	-0.02%
2018/08/06	3	21.25	0	0.00	21.45	3	24,572	0.01%
2018/08/03	8	21.66	2	21.95	21.60	6	25,377	0.02%
2018/08/02	7	20.98	0	0.00	20.90	7	25,275	0.03%
2018/08/01	0	0.00	4	21.45	21.70	-4	25,734	-0.02%
2018/07/30	1	21.10	30	21.57	21.20	-29	25,805	-0.11%
2018/07/27	2	22.40	0	0.00	22.20	2	25,813	0.01%
2018/07/26	4	22.38	5	22.20	22.20	-1	25,774	0.00%
2018/07/25	11	22.34	17	22.13	22.35	-6	25,643	-0.02%
2018/07/24	2	21.15	13	20.82	20.90	-11	25,159	-0.04%
2018/07/23	0	0.00	2	20.10	20.20	-2	24,845	-0.01%
2018/07/20	4	19.71	0	0.00	19.55	4	24,738	0.02%
2018/07/19	1	20.20	0	0.00	20.25	1	24,783	0.00%
2018/07/18	1	20.55	0	0.00	20.45	1	25,091	0.00%
2018/07/17	1	20.60	0	0.00	20.55	1	25,295	0.00%
2018/07/16	4	21.14	0	0.00	20.90	4	25,620	0.02%
2018/07/13	4	21.56	0	0.00	21.60	4	25,809	0.02%
2018/07/12	0	0.00	1	20.70	20.90	-1	25,768	0.00%
2018/07/11	0	0.00	1	20.30	20.35	-1	26,319	0.00%
2018/07/09	0	0.00	2	20.50	20.70	-2	26,574	-0.01%
2018/07/06	1	19.35	23	19.31	19.25	-22	26,356	-0.08%
2018/07/02	2	21.00	0	0.00	21.25	2	28,460	0.01%
2018/06/29	10	20.95	0	0.00	20.70	10	27,986	0.04%
2018/06/27	7	20.35	1	20.15	20.40	6	27,717	0.02%
2018/06/26	0	0.00	2	20.00	19.90	-2	27,721	-0.01%
2018/06/25	1	20.40	1	20.35	20.15	0	27,497	0.00%
2018/06/22	7	21.11	0	0.00	21.00	7	27,315	0.03%
2018/06/20	9	21.24	3	21.30	21.15	6	27,034	0.02%
2018/06/19	7	21.78	2	21.73	21.65	5	26,703	0.02%
2018/06/15	9	22.78	0	0.00	22.75	9	26,316	0.03%
2018/06/13	1	23.70	0	0.00	23.75	1	25,923	0.00%
2018/06/12	1	23.90	0	0.00	23.85	1	25,920	0.00%
2018/06/11	1	24.35	0	0.00	24.30	1	25,718	0.00%
2018/06/07	1	24.95	1	25.05	24.75	0	25,562	0.00%
2018/06/06	0	0.00	5	24.70	24.75	-5	25,214	-0.02%
2018/06/05	14.2	24.43	1	24.65	23.95	13.2	24,931	0.05%
2018/06/04	10	24.98	0	0.00	24.70	10	24,562	0.04%
2018/06/01	1.9	24.63	0	0.00	24.65	1.9	24,421	0.01%
2018/05/31	2	25.15	11	25.25	25.05	-9	24,294	-0.04%
2018/05/30	11	24.86	0	0.00	24.85	11	23,962	0.05%
2018/05/29	4.2	26.45	4	26.43	25.90	0.2	23,651	0.00%
2018/05/28	3	25.72	2	25.58	25.65	1	23,885	0.00%
2018/05/25	0.1	25.75	0	0.00	25.80	0.1	23,703	0.00%
2018/05/24	0	0.00	2	25.93	25.95	-2	23,580	-0.01%
2018/05/23	1.1	24.95	2	24.93	25.00	-0.9	23,340	0.00%
2018/05/22	7	26.40	3	26.05	25.50	4	22,920	0.02%
2018/05/21	6	25.62	6	25.45	25.90	0	22,115	0.00%
2018/05/17	0	0.00	3	23.65	23.50	-3	20,984	-0.01%
2018/05/15	13	23.75	2	23.75	23.30	11	20,484	0.05%
2018/05/14	7	24.12	2	25.05	25.05	5	19,847	0.03%
2018/05/11	12	22.58	2	22.85	22.85	10	18,828	0.05%
2018/05/09	2	20.90	7	21.26	21.50	-5	17,406	-0.03%
2018/05/07	0	0.00	1	21.15	21.10	-1	16,639	-0.01%
2018/04/25	0.2	20.10	1	19.40	20.20	-0.8	15,319	-0.01%
2018/04/23	0	0.00	2	20.50	20.90	-2	14,959	-0.01%
2018/04/19	1	20.50	0	0.00	20.40	1	14,314	0.01%
2018/04/18	0	0.00	2	20.08	20.05	-2	13,992	-0.01%
2018/04/17	16	20.55	13	20.38	20.15	3	13,969	0.02%
2018/04/16	62	20.32	60	20.00	20.15	2	13,552	0.01%
2018/04/13	0.1	20.05	0	0.00	20.20	0.1	13,493	0.00%
2018/04/11	0	0.00	1	20.10	19.90	-1	13,123	-0.01%
2018/04/10	16	19.37	12	19.77	19.45	4	12,598	0.03%
2018/04/09	2	18.50	22	18.61	18.90	-20	11,621	-0.17%
2018/03/31	0	17.50	0	0.00	17.50	0	11,157	0.00%
2018/03/26	0	0.00	3	17.43	17.50	-3	11,212	-0.03%
2018/03/19	0	0.00	14	17.88	17.90	-14	13,003	-0.11%
2018/03/16	3	17.55	3	17.75	17.70	0	13,228	0.00%
2018/03/13	4	17.68	4	17.95	17.50	0	13,523	0.00%
2018/03/12	10.2	17.54	5	17.60	17.55	5.2	13,473	0.04%
2018/03/09	2	17.45	4	17.60	17.45	-2	13,657	-0.01%
2018/03/07	2	17.40	2	17.65	17.40	0	13,756	0.00%
2018/03/06	0	0.00	2	17.60	17.35	-2	14,021	-0.01%
2018/03/05	11	17.53	2	17.65	17.30	9	14,713	0.06%
2018/03/02	9	17.54	12	17.64	17.50	-3	14,695	-0.02%
2018/03/01	0	0.00	11	17.60	17.90	-11	14,500	-0.08%
2018/02/22	0	0.00	2	16.55	16.60	-2	13,166	-0.02%
2018/02/09	0	0.00	86	15.00	15.40	-86	13,191	-0.65%
2018/02/07	2	15.45	0	0.00	15.25	2	13,209	0.02%
2018/02/06	1	15.30	100	15.30	15.05	-99	13,177	-0.75%
2018/01/31	0	0.00	3	16.75	16.75	-3	13,794	-0.02%
2018/01/29	3	16.55	1	16.60	16.60	2	14,094	0.01%
2018/01/26	1	16.70	0	0.00	16.75	1	14,686	0.01%
2018/01/22	5	16.80	2	16.65	17.20	3	15,315	0.02%
2018/01/19	6	17.02	0	0.00	17.05	6	15,219	0.04%
2018/01/18	2	17.05	0	0.00	17.10	2	15,240	0.01%
2018/01/17	18	17.22	0	0.00	17.10	18	15,283	0.12%
2018/01/16	12	17.72	0	0.00	17.50	12	15,285	0.08%
2018/01/15	0	0.00	7	17.65	17.65	-7	15,305	-0.05%
2018/01/12	11	17.79	0	0.00	17.75	11	15,470	0.07%
2018/01/11	11	17.96	3	18.25	17.70	8	15,504	0.05%
2018/01/10	0	0.00	6	17.94	18.00	-6	15,352	-0.04%
2018/01/09	11	17.63	6	17.85	17.70	5	15,329	0.03%
2018/01/05	1	17.70	2	17.90	17.80	-1	15,644	-0.01%
2018/01/04	2	17.60	0	0.00	17.50	2	15,568	0.01%
2018/01/03	11	17.99	1	17.90	17.75	10	15,782	0.06%
2018/01/02	4	17.95	4	18.01	18.00	0	15,560	0.00%