華新 (1605)-致和-南京券商分點個股進出

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
36.45
漲跌
▲0.10
漲幅
+0.28%
成交量
9,191張
產業
上市電器電纜類股
1693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－致和-南京券商分點個股進出

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

致和-南京券商分點個股進出
致和-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	0.00	0.5	36.56	36.45	-0.5	27,833	0.00%
2024/05/31	0	0.00	0.3	37.10	36.95	-0.3	27,864	0.00%
2024/05/30	0.2	37.05	0	0.00	36.85	0.2	27,766	0.00%
2024/05/29	0.2	37.55	0	0.00	37.35	0.2	27,765	0.00%
2024/05/27	1	38.05	1	37.85	37.95	0	27,715	0.00%
2024/05/24	1	36.75	0	0.00	37.00	1	27,447	0.00%
2024/05/22	1	37.80	0	0.00	37.80	1	27,239	0.00%
2024/05/21	1	38.60	1	39.15	38.50	0	26,821	0.00%
2024/05/20	0	0.00	1	38.80	38.90	-1	25,561	0.00%
2024/05/16	0.2	36.05	0	0.00	36.15	0.2	23,991	0.00%
2024/05/09	2	35.53	0	0.00	35.55	2	23,674	0.01%
2024/05/02	1	37.05	0	0.00	36.95	1	22,835	0.00%
2024/04/26	1	36.80	3	36.85	36.80	-2	22,412	-0.01%
2024/04/23	6	37.81	6	38.00	37.55	0	21,995	0.00%
2024/04/22	6	38.70	7	38.92	38.00	-1	21,800	0.00%
2024/04/18	13	40.76	6	41.19	40.40	7	20,078	0.03%
2024/04/17	19	40.54	21	40.68	40.35	-2	17,724	-0.01%
2024/04/16	6	39.05	0	0.00	38.05	6	15,791	0.04%
2024/04/15	1	40.20	6	40.11	39.60	-5	15,238	-0.03%
2024/04/12	5.1	39.60	3	39.43	39.20	2.1	13,926	0.02%
2024/04/11	6	38.93	5	39.20	38.75	1	13,388	0.01%
2024/04/10	5	39.10	0	0.00	39.00	5	12,940	0.04%
2024/04/09	5	38.95	0	0.00	38.80	5	12,556	0.04%
2024/04/08	0	0.00	1	37.60	37.60	-1	11,866	-0.01%
2024/04/01	0.1	37.50	0	0.00	37.30	0.1	12,341	0.00%
2024/03/26	1	37.95	2	38.45	37.90	-1	13,236	-0.01%
2024/03/19	1	36.65	0	0.00	36.60	1	15,873	0.01%
2024/03/18	0	0.00	7	37.10	37.25	-7	15,697	-0.04%
2024/03/14	0	0.00	1	36.20	36.30	-1	15,387	-0.01%
2024/03/11	0	0.00	0.3	35.25	35.55	-0.3	15,989	0.00%
2024/03/06	0.1	36.10	0	0.00	35.85	0.1	17,615	0.00%
2024/02/23	0.1	36.05	0	0.00	36.05	0.1	18,921	0.00%
2024/02/21	0	0.00	1	36.60	36.40	-1	19,250	-0.01%
2024/02/19	2	36.35	0	0.00	36.45	2	19,653	0.01%
2024/02/05	0	0.00	0.1	35.00	34.80	-0.1	20,576	0.00%
2024/01/30	0.2	35.75	0	0.00	35.60	0.2	20,775	0.00%
2024/01/24	0	0.00	2	36.20	36.30	-2	21,109	-0.01%
2024/01/23	2	36.05	0	0.00	36.20	2	21,232	0.01%
2024/01/22	1	35.75	0	0.00	35.75	1	21,233	0.00%
2024/01/19	2	35.45	0	0.00	35.85	2	21,210	0.01%
2024/01/16	1	36.20	0	0.00	35.90	1	20,967	0.00%
2024/01/15	0	0.00	1	36.60	36.65	-1	20,928	0.00%
2024/01/11	2	36.15	0	0.00	36.20	2	21,111	0.01%
2024/01/09	0.4	36.85	0	0.00	36.55	0.4	21,246	0.00%
2024/01/03	1	38.10	0	0.00	37.60	1	21,882	0.00%
2023/12/29	11	38.80	0	0.00	38.65	11	22,267	0.05%
2023/12/28	10	38.83	10	39.48	39.10	0	22,491	0.00%
2023/12/27	0	0.00	7	39.34	39.00	-7	22,323	-0.03%
2023/12/26	5	38.20	0	0.00	38.20	5	21,934	0.02%
2023/12/20	0	0.00	5	39.10	38.90	-5	20,848	-0.02%
2023/12/18	2	39.00	4	39.05	39.25	-2	19,508	-0.01%
2023/12/15	0	0.00	3	39.05	38.40	-3	18,999	-0.02%
2023/12/08	2	37.25	0	0.00	37.00	2	17,853	0.01%
2023/12/07	0	0.00	1	36.75	36.75	-1	17,768	-0.01%
2023/11/30	1	38.95	0	0.00	38.90	1	15,554	0.01%
2023/11/24	0	0.00	1.2	40.37	39.55	-1.2	15,734	-0.01%
2023/11/22	0.2	38.80	0	0.00	38.90	0.2	14,929	0.00%
2023/11/20	0	0.00	0	38.15	38.05	0	14,813	0.00%
2023/11/15	0	0.00	2.2	38.09	38.10	-2.2	14,372	-0.02%
2023/11/02	0	0.00	0.4	34.55	34.50	-0.4	15,648	0.00%
2023/11/01	1	34.00	0	0.00	34.10	1	15,896	0.01%
2023/10/31	0.2	35.35	0	0.00	34.35	0.2	16,955	0.00%
2023/10/27	0.1	35.10	0	0.00	35.05	0.1	19,758	0.00%
2023/10/25	0.1	35.55	0	0.00	35.50	0.1	20,042	0.00%
2023/10/24	0.1	34.95	0	0.00	35.05	0.1	20,148	0.00%
2023/10/18	1	35.70	0	0.00	35.60	1	21,258	0.00%
2023/10/17	0	0.00	0.2	36.30	36.10	-0.2	21,223	0.00%
2023/10/16	0.1	35.85	0	0.00	36.05	0.1	21,485	0.00%
2023/10/06	0	0.00	0.2	37.30	37.00	-0.2	21,830	0.00%
2023/10/05	0	0.00	1	36.10	36.05	-1	21,818	0.00%
2023/10/04	2	34.98	0	0.00	35.10	2	21,783	0.01%
2023/10/03	0.1	36.15	0	0.00	36.00	0.1	21,649	0.00%
2023/09/26	3	37.53	2	38.05	37.60	1	22,212	0.00%
2023/09/20	1	38.50	0	0.00	37.65	1	26,186	0.00%
2023/09/01	1	37.55	0	0.00	37.25	1	30,738	0.00%
2023/08/31	0	0.00	0.5	37.00	38.00	-0.5	30,855	0.00%
2023/08/30	1	36.60	0	0.00	36.75	1	31,045	0.00%
2023/08/22	0.2	36.15	0	0.00	35.90	0.2	31,758	0.00%
2023/08/14	0.2	36.45	0	0.00	35.70	0.2	32,246	0.00%
2023/08/10	1	38.50	1	39.75	38.35	0	31,654	0.00%
2023/08/09	3	39.30	0	0.00	38.95	3	31,430	0.01%
2023/08/08	0	0.00	3	40.05	39.55	-3	31,292	-0.01%
2023/08/07	3	38.87	0	0.00	39.35	3	31,124	0.01%
2023/08/04	2	39.08	0	0.00	38.90	2	31,013	0.01%
2023/08/02	3	41.62	3	43.17	41.35	0	30,500	0.00%
2023/07/26	2.2	39.97	0	0.00	39.85	2.2	29,173	0.01%
2023/07/24	0	0.00	2	39.85	39.10	-2	29,490	-0.01%
2023/07/17	2	41.68	2	41.93	41.45	0	29,426	0.00%
2023/07/07	1	41.30	0	0.00	41.20	1	32,349	0.00%
2023/07/03	0	0.00	2	42.55	42.40	-2	32,809	-0.01%
2023/06/30	6	41.18	0	0.00	41.00	6	32,848	0.02%
2023/06/28	1	41.10	1	41.30	41.10	0	31,888	0.00%
2023/06/20	1	47.15	1	47.10	46.90	0	31,981	0.00%
2023/06/19	10	46.40	0	0.00	46.80	10	31,780	0.03%
2023/06/16	4	46.94	9	47.28	46.85	-5	31,611	-0.02%
2023/06/15	0	0.00	1	45.45	45.55	-1	29,754	0.00%
2023/06/14	0	0.00	3	45.17	45.15	-3	30,789	-0.01%
2023/06/13	0	0.00	1	44.55	44.65	-1	30,901	0.00%
2023/06/09	1	45.45	0	0.00	45.30	1	31,339	0.00%
2023/06/08	1	44.90	0	0.00	45.00	1	31,906	0.00%
2023/06/06	3	46.23	1	46.45	46.15	2	32,358	0.01%
2023/06/05	0	0.00	1	47.15	46.95	-1	32,793	0.00%
2023/05/25	1	45.85	0	0.00	45.85	1	38,857	0.00%
2023/05/24	0	0.00	2	46.35	46.35	-2	39,438	-0.01%
2023/05/22	1	46.35	1	47.10	46.25	0	41,148	0.00%
2023/05/19	6	47.13	0	0.00	46.45	6	42,489	0.01%
2023/05/18	0	0.00	1	47.30	47.60	-1	43,618	0.00%
2023/05/09	3	46.38	3	46.60	46.25	0	47,115	0.00%
2023/05/08	6	48.01	1	47.80	47.70	5	47,357	0.01%
2023/05/03	0	0.00	2	50.00	50.20	-2	48,900	0.00%
2023/04/28	0	0.00	1	49.45	49.65	-1	53,192	0.00%
2023/04/27	1	48.30	0	0.00	48.30	1	53,203	0.00%
2023/04/25	0	0.00	20	48.65	48.60	-20	53,164	-0.04%
2023/04/21	0	0.00	1	50.30	49.90	-1	53,707	0.00%
2023/04/19	1	50.70	0	0.00	50.70	1	55,088	0.00%
2023/04/18	2	50.55	0	0.00	50.40	2	55,807	0.00%
2023/04/17	27	52.21	1	52.00	51.90	26	55,960	0.05%
2023/04/14	1	51.60	8	51.00	51.50	-7	57,315	-0.01%
2023/04/13	1	49.90	3	50.50	49.50	-2	57,195	0.00%
2023/04/12	10	50.15	1	50.10	49.95	9	58,092	0.02%
2023/04/11	42	49.78	40	49.55	49.45	2	58,866	0.00%
2023/04/10	1	49.15	1	49.10	49.10	0	59,744	0.00%
2023/04/06	0	0.00	1	49.30	49.40	-1	60,348	0.00%
2023/03/31	3	48.92	0	0.00	48.75	3	60,414	0.00%
2023/03/30	1	49.80	0	0.00	49.85	1	60,949	0.00%
2023/03/28	4	50.19	2	49.73	49.80	2	63,770	0.00%
2023/03/27	6	51.67	2	51.30	51.30	4	63,196	0.01%
2023/03/24	2	52.90	2	52.50	53.10	0	62,942	0.00%
2023/03/23	1	52.00	2	52.00	52.00	-1	62,652	0.00%
2023/03/20	1	51.90	0	0.00	51.70	1	63,826	0.00%
2023/03/17	1	52.30	0	0.00	52.80	1	64,550	0.00%
2023/03/16	1	51.40	3	51.17	50.70	-2	64,938	0.00%
2023/03/14	1	51.80	1	50.80	50.80	0	68,046	0.00%
2023/03/13	1	51.30	1	51.80	52.30	0	69,167	0.00%
2023/03/10	2	51.50	0	0.00	51.50	2	71,266	0.00%
2023/03/09	0	0.00	2	54.15	52.60	-2	72,456	0.00%
2023/03/08	1	53.10	1	53.80	53.50	0	74,395	0.00%
2023/03/07	1	53.70	2	53.90	53.80	-1	74,564	0.00%
2023/03/06	0	0.00	4	50.83	50.70	-4	74,340	-0.01%
2023/03/03	3	49.92	1	49.95	49.95	2	76,079	0.00%
2023/03/02	12	49.64	3	50.20	50.20	9	76,368	0.01%
2023/03/01	20	52.08	15	51.10	51.00	5	75,765	0.01%
2023/02/24	3	57.00	3	56.60	56.60	0	75,178	0.00%
2023/02/22	3	57.27	1	57.30	57.30	2	76,635	0.00%
2023/02/21	1	58.00	4	58.03	57.80	-3	78,358	0.00%
2023/02/20	0	0.00	1	58.00	58.60	-1	80,000	0.00%
2023/02/17	2	55.05	4	56.80	57.50	-2	82,088	0.00%
2023/02/15	0	0.00	1	53.60	54.20	-1	82,929	0.00%
2023/02/14	2	53.15	1	52.90	52.90	1	83,055	0.00%
2023/02/13	2	52.75	2	53.10	53.10	0	83,654	0.00%
2023/02/10	4	53.63	0	0.00	53.00	4	85,030	0.00%
2023/02/09	2	52.75	2	53.45	53.40	0	86,218	0.00%
2023/02/08	1	52.90	1	52.70	52.70	0	86,205	0.00%
2023/02/07	3	52.60	2	52.60	52.60	1	86,045	0.00%
2023/02/06	1	54.60	2	54.45	53.90	-1	85,738	0.00%
2023/02/03	1	53.80	2	54.30	54.20	-1	85,519	0.00%
2023/02/02	2	53.95	2	54.50	54.00	0	85,024	0.00%
2023/02/01	3	53.70	3	54.53	54.60	0	84,252	0.00%
2023/01/31	3	52.83	12	53.30	54.20	-9	83,144	-0.01%
2023/01/30	1	48.15	6	52.00	52.00	-5	81,421	-0.01%
2023/01/17	0	0.00	1	47.55	47.70	-1	79,292	0.00%
2023/01/12	1	47.10	0	0.00	47.10	1	80,296	0.00%
2023/01/10	0	0.00	1	47.95	47.20	-1	79,638	0.00%
2023/01/06	1	46.45	2	47.63	47.70	-1	78,627	0.00%
2023/01/04	1	46.95	1	46.95	46.95	0	78,133	0.00%
2023/01/03	1	46.50	1	46.95	46.95	0	76,474	0.00%
2022/12/30	0	0.00	2.1	47.34	47.20	-2.1	75,657	0.00%
2022/12/29	3	46.30	2	46.48	46.60	1	74,686	0.00%
2022/12/27	0	0.00	1	47.75	47.90	-1	74,206	0.00%
2022/12/26	1	47.10	3	46.88	46.65	-2	74,481	0.00%
2022/12/23	10	46.63	1	46.75	46.75	9	75,126	0.01%
2022/12/22	2	48.08	2	47.55	47.55	0	75,683	0.00%
2022/12/21	4	49.15	8	47.68	47.75	-4	75,572	-0.01%
2022/12/20	3	46.32	1	46.10	46.10	2	73,812	0.00%
2022/12/19	3	47.40	1	46.95	46.95	2	73,561	0.00%
2022/12/16	0	0.00	7	48.23	48.20	-7	74,003	-0.01%
2022/12/15	1	48.05	1	48.05	48.05	0	73,914	0.00%
2022/12/14	3	47.73	1	47.85	47.85	2	74,877	0.00%
2022/12/13	1	47.55	1	47.30	47.30	0	76,118	0.00%
2022/12/12	1	46.60	1	47.15	47.15	0	75,796	0.00%
2022/12/09	3	47.35	3	46.95	46.95	0	76,135	0.00%
2022/12/08	10	47.80	11	48.08	47.90	-1	75,716	0.00%
2022/12/07	21	48.50	21	49.40	47.30	0	75,092	0.00%
2022/12/05	2	48.40	2	49.05	49.05	0	73,091	0.00%
2022/12/02	1	46.55	9	48.61	48.90	-8	71,808	-0.01%
2022/12/01	2	47.38	2	46.00	46.00	0	69,304	0.00%
2022/11/30	1	46.00	12	46.91	46.70	-11	67,824	-0.02%
2022/11/29	1	45.40	1	45.45	45.45	0	65,835	0.00%
2022/11/28	2	45.15	1	45.95	45.95	1	65,403	0.00%
2022/11/25	10	45.25	2	45.68	45.25	8	64,630	0.01%
2022/11/24	2	42.93	2	43.90	43.90	0	63,251	0.00%
2022/11/22	2	42.03	2	42.60	42.60	0	62,376	0.00%
2022/11/21	2	43.58	5	43.20	43.20	-3	62,300	0.00%
2022/11/18	18	43.69	4	43.70	43.70	14	62,621	0.02%
2022/11/17	31	45.28	0	0.00	44.55	31	63,126	0.05%
2022/11/16	2	47.90	2	48.00	48.00	0	61,132	0.00%
2022/11/15	14	45.65	13	46.56	48.35	1	59,027	0.00%
2022/11/11	0	0.00	1	42.00	42.15	-1	55,531	0.00%
2022/11/09	12	41.03	2	41.28	40.70	10	55,961	0.02%
2022/11/08	1	40.70	1	41.10	40.10	0	57,038	0.00%
2022/11/07	0	0.00	1	37.95	40.45	-1	56,722	0.00%
2022/11/03	1	36.20	1	37.00	37.20	0	54,897	0.00%
2022/11/02	1	36.70	0	0.00	36.70	1	54,959	0.00%
2022/10/31	0	0.00	20	36.10	35.75	-20	54,430	-0.04%
2022/10/21	0	0.00	1	36.45	35.75	-1	55,836	0.00%
2022/10/20	2	34.68	1	34.20	34.80	1	55,494	0.00%
2022/10/19	1	35.60	0	0.00	35.50	1	55,194	0.00%
2022/10/18	1	35.00	0	0.00	35.55	1	56,211	0.00%
2022/10/17	5	34.10	0	0.00	35.45	5	57,411	0.01%
2022/10/13	1	37.10	1	34.65	34.65	0	57,487	0.00%
2022/10/12	1	36.90	5	36.93	37.50	-4	57,066	-0.01%
2022/10/11	2	37.28	1	36.85	36.85	1	57,342	0.00%
2022/10/07	1	39.10	1	39.10	39.10	0	56,835	0.00%
2022/10/06	3	39.35	1	39.15	39.15	2	56,900	0.00%
2022/10/05	6	39.98	1	39.55	39.55	5	56,737	0.01%
2022/10/04	1	40.20	17	40.34	39.75	-16	56,124	-0.03%
2022/10/03	2	39.40	1	38.70	38.70	1	55,642	0.00%
2022/09/30	4	39.90	3	40.20	40.50	1	55,200	0.00%
2022/09/29	2	39.90	3	40.32	40.00	-1	54,574	0.00%
2022/09/28	2	39.05	2	38.15	38.15	0	53,971	0.00%
2022/09/26	10	39.50	0	0.00	39.10	10	53,533	0.02%
2022/09/23	31	41.01	1	42.20	40.50	30	53,473	0.06%
2022/09/22	2	42.23	2	42.28	42.20	0	53,419	0.00%
2022/09/21	1	42.65	3.1	42.74	42.00	-2.1	53,190	0.00%
2022/09/20	3	41.77	13	42.19	42.50	-10	52,587	-0.02%
2022/09/16	3	39.95	1	39.35	39.35	2	51,682	0.00%
2022/09/15	2	40.58	22	40.68	40.50	-20	51,590	-0.04%
2022/09/14	16	40.51	21	40.96	41.25	-5	51,776	-0.01%
2022/09/13	16	40.44	1	40.60	40.95	15	51,485	0.03%
2022/09/12	15	39.00	0	0.00	39.30	15	51,026	0.03%
2022/09/06	1	37.60	0	0.00	37.80	1	53,884	0.00%
2022/09/05	20	38.30	0	0.00	38.15	20	55,751	0.04%
2022/09/01	1	39.15	1	39.90	39.90	0	56,169	0.00%
2022/08/31	1	38.95	1	39.70	39.70	0	56,804	0.00%
2022/08/30	40	39.48	0	0.00	39.15	40	57,300	0.07%
2022/08/29	1	37.60	1	38.50	38.50	0	58,449	0.00%
2022/08/25	10	39.50	0.5	39.70	39.25	9.5	60,852	0.02%
2022/08/24	0	0.00	5	38.95	39.45	-5	63,006	-0.01%
2022/08/23	11	37.33	1	37.40	37.40	10	66,603	0.02%
2022/08/17	40.5	38.03	31	38.19	38.10	9.5	79,423	0.01%
2022/08/16	23	37.00	22	37.10	37.10	1	80,040	0.00%
2022/08/15	0	0.00	8	36.44	36.75	-8	80,689	-0.01%
2022/08/12	20	33.20	31	34.00	34.40	-11	81,065	-0.01%
2022/08/11	1	32.15	1	32.50	32.25	0	81,478	0.00%
2022/08/09	1	31.75	1	31.50	31.50	0	84,264	0.00%
2022/08/01	0	0.00	0.1	33.40	33.40	-0.1	92,208	0.00%
2022/07/22	15	32.13	2	32.20	32.05	13	101,903	0.01%
2022/07/21	5	33.35	0	0.00	34.05	5	102,042	0.00%
2022/07/19	1	33.75	1	33.70	33.70	0	106,695	0.00%
2022/07/15	1	33.05	1	33.10	33.10	0	114,012	0.00%
2022/07/14	1	32.55	3	33.43	33.40	-2	119,148	0.00%
2022/07/13	0	0.00	2	33.05	33.30	-2	121,630	0.00%
2022/07/08	2	33.20	0	0.00	33.25	2	130,524	0.00%
2022/07/07	0	0.00	0.2	33.15	33.80	-0.2	132,797	0.00%
2022/07/05	5	34.00	0	0.00	34.20	5	133,216	0.00%
2022/07/04	0	0.00	3	33.45	34.40	-3	132,608	0.00%
2022/07/01	0	0.00	0.3	35.65	34.70	-0.3	131,785	0.00%
2022/06/30	2	37.35	2	36.05	36.05	0	131,073	0.00%
2022/06/29	2	36.35	2	37.10	37.10	0	130,017	0.00%
2022/06/28	3	37.02	3	36.88	37.00	0	129,734	0.00%
2022/06/27	6	37.55	7	37.45	37.45	-1	128,898	0.00%
2022/06/24	2	37.65	3	37.00	37.00	-1	128,165	0.00%
2022/06/23	3	38.15	2	37.45	37.45	1	127,537	0.00%
2022/06/22	9	40.41	9	37.74	37.80	0	126,759	0.00%
2022/06/21	5	40.08	3	40.40	40.40	2	125,885	0.00%
2022/06/20	4	41.78	4	40.60	40.60	0	125,198	0.00%
2022/06/17	1	42.85	1	42.40	42.40	0	124,347	0.00%
2022/06/16	2	44.10	5	41.55	41.55	-3	123,433	0.00%
2022/06/15	4	44.25	0	0.00	43.05	4	122,525	0.00%
2022/06/14	4	44.26	2	44.65	44.70	2	120,804	0.00%
2022/06/13	4	42.20	4	42.55	42.55	0	118,737	0.00%
2022/06/10	2	43.00	2	43.15	43.15	0	118,187	0.00%
2022/06/09	4	42.55	4	44.00	44.00	0	117,463	0.00%
2022/06/08	4	43.35	4	43.35	43.35	0	116,333	0.00%
2022/06/07	13	44.06	20	43.54	43.30	-7	115,269	-0.01%
2022/06/06	13	45.67	11	44.49	43.55	2	113,749	0.00%
2022/06/02	28	48.09	28	47.29	46.70	0	112,683	0.00%
2022/06/01	24	48.45	18	48.61	48.50	6	111,442	0.01%
2022/05/31	3	47.43	3	47.25	47.10	0	108,762	0.00%
2022/05/30	15	47.26	25	47.70	47.20	-10	103,563	-0.01%
2022/05/27	10	45.15	12	45.65	45.25	-2	100,064	0.00%
2022/05/26	2	44.20	1	42.70	42.70	1	96,022	0.00%
2022/05/25	24	41.42	22	42.08	44.20	2	92,605	0.00%
2022/05/24	0	0.00	1	40.95	40.20	-1	89,692	0.00%
2022/05/23	5	40.09	5	40.04	39.30	0	88,025	0.00%
2022/05/20	10	38.10	13	38.64	39.20	-3	86,458	0.00%
2022/05/19	5	37.05	2	37.00	37.00	3	83,932	0.00%
2022/05/18	5	38.59	7	38.99	39.40	-2	82,135	0.00%
2022/05/17	8	37.88	6	38.10	37.60	2	80,262	0.00%
2022/05/16	28	36.96	35	37.37	38.35	-7	78,910	-0.01%
2022/05/13	24	37.65	27	37.80	36.85	-3	77,209	0.00%
2022/05/12	7	37.86	4	38.23	37.50	3	74,908	0.00%
2022/05/09	2	39.60	2	39.58	38.80	0	69,713	0.00%
2022/05/05	10	43.00	10	42.05	41.90	0	67,551	0.00%
2022/05/04	2	42.20	2	42.13	41.85	0	65,940	0.00%
2022/05/03	1	44.35	5	44.00	43.10	-4	64,473	-0.01%
2022/04/29	3	47.33	2	46.88	44.80	1	62,926	0.00%
2022/04/28	1	45.00	2	45.90	46.75	-1	57,896	0.00%
2022/04/27	1	42.55	2	42.30	42.50	-1	54,592	0.00%
2022/04/26	26	44.76	25	44.29	43.95	1	52,883	0.00%
2022/04/25	4	43.55	4	43.58	43.80	0	49,418	0.00%
2022/04/22	7	46.84	8	46.23	46.10	-1	47,070	0.00%
2022/04/21	4	44.88	2	45.65	44.75	2	42,273	0.00%
2022/04/20	5	43.82	10	43.86	45.30	-5	38,811	-0.01%
2022/04/19	6	41.03	7	41.12	42.75	-1	33,421	0.00%
2022/04/18	6	38.63	5	38.51	38.90	1	30,522	0.00%
2022/04/15	7	37.59	11.2	37.93	38.75	-4.2	28,281	-0.01%
2022/04/14	12	36.16	20	36.34	37.20	-8	24,883	-0.03%
2022/04/13	11	33.01	21.2	33.37	34.30	-10.2	20,155	-0.05%
2022/04/12	12	30.63	19	30.82	31.20	-7	17,256	-0.04%
2022/04/11	3	28.85	2	28.93	28.95	1	15,864	0.01%
2022/04/08	0	0.00	1	28.85	29.00	-1	15,765	-0.01%
2022/04/07	3	28.57	1	28.70	28.10	2	15,769	0.01%
2022/04/06	1	29.00	0	0.00	28.85	1	15,649	0.01%
2022/03/31	0	0.00	4	29.65	29.40	-4	15,547	-0.03%
2022/03/30	3	29.13	1	29.50	29.05	2	15,289	0.01%
2022/03/29	0	0.00	4	28.75	28.80	-4	15,060	-0.03%
2022/03/28	1	28.30	0	0.00	28.60	1	14,999	0.01%
2022/03/22	0	0.00	31	29.38	29.55	-31	14,834	-0.21%
2022/03/21	1	29.15	0	0.00	29.15	1	14,736	0.01%
2022/03/18	0	0.00	2	28.55	29.10	-2	14,688	-0.01%
2022/03/17	0	0.00	6	28.42	28.35	-6	14,536	-0.04%
2022/03/16	40	28.14	1	27.95	27.95	39	14,441	0.27%
2022/03/14	2	29.00	7	29.32	29.55	-5	13,942	-0.04%
2022/03/11	3	28.95	5	28.94	28.70	-2	13,783	-0.01%
2022/03/10	1	29.00	6	29.08	29.15	-5	13,591	-0.04%
2022/03/09	4	28.98	0	0.00	29.00	4	13,232	0.03%
2022/03/08	11	29.45	6	31.60	28.70	5	12,865	0.04%
2022/03/07	3	30.50	3	30.35	30.55	0	11,695	0.00%
2022/03/04	12	30.55	21	29.90	30.05	-9	10,890	-0.08%
2022/03/03	2	29.23	28	29.51	29.85	-26	10,167	-0.26%
2022/03/02	10	29.15	4	29.06	28.85	6	10,387	0.06%
2022/03/01	3	29.07	6	28.99	29.00	-3	10,406	-0.03%
2022/02/25	5	28.16	6	28.29	27.90	-1	9,906	-0.01%
2022/02/24	6	27.93	7	28.16	27.75	-1	9,778	-0.01%
2022/02/23	39	27.95	3	28.37	27.85	36	9,483	0.38%
2022/02/22	3	27.83	2	27.83	28.30	1	8,918	0.01%
2022/02/21	0	0.00	1	27.75	27.85	-1	8,469	-0.01%
2022/02/16	1	26.35	0	0.00	26.55	1	8,170	0.01%
2022/02/15	0	0.00	1	26.35	26.20	-1	8,344	-0.01%
2022/02/08	1	26.95	1	27.25	27.10	0	8,902	0.00%
2022/01/21	0	0.00	1	26.70	26.05	-1	9,163	-0.01%
2022/01/20	1	26.35	3	26.50	26.45	-2	9,032	-0.02%
2022/01/18	0	0.00	2	26.38	26.30	-2	8,972	-0.02%
2022/01/17	1	26.10	0	0.00	26.10	1	9,000	0.01%
2022/01/13	1	26.75	1	26.50	26.25	0	9,409	0.00%
2021/12/27	0	0.00	1	26.35	26.30	-1	11,108	-0.01%
2021/12/24	0	0.00	1	26.40	26.25	-1	11,277	-0.01%
2021/12/21	1	25.95	1	26.00	26.15	0	11,852	0.00%
2021/12/20	1	26.25	3	26.22	26.10	-2	11,976	-0.02%
2021/12/15	1	26.00	0	0.00	26.00	1	12,133	0.01%
2021/12/14	1	26.45	0	0.00	26.00	1	12,313	0.01%
2021/12/13	1	26.85	1	27.00	26.75	0	12,441	0.00%
2021/12/07	0	0.00	2	26.45	26.55	-2	12,973	-0.02%
2021/12/06	2	26.03	1	26.15	26.30	1	12,969	0.01%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	1	26.25	0	0.00	26.05	1	13,108	0.01%
2021/12/01	1	26.25	1	26.35	26.35	0	13,121	0.00%
2021/11/30	0	0.00	2	26.48	26.10	-2	13,245	-0.02%
2021/11/26	5	27.96	0	0.00	26.60	5	13,245	0.04%
2021/11/25	0	0.00	3	28.53	28.65	-3	12,778	-0.02%
2021/11/24	1	27.90	1	28.15	27.80	0	12,486	0.00%
2021/11/22	1	27.50	2	27.75	27.80	-1	12,537	-0.01%
2021/11/18	0	0.00	1	27.60	27.45	-1	12,532	-0.01%
2021/11/16	2	27.38	50	27.60	27.25	-48	12,848	-0.37%
2021/11/15	0	0.00	1	27.60	27.50	-1	13,098	-0.01%
2021/11/12	1	27.25	2	27.63	27.60	-1	13,317	-0.01%
2021/11/11	1	27.30	3	27.53	27.20	-2	13,389	-0.01%
2021/11/10	2	27.28	1	27.45	27.35	1	13,737	0.01%
2021/11/09	2	27.30	0	0.00	27.30	2	13,832	0.01%
2021/11/08	2	27.68	4	27.83	27.55	-2	13,841	-0.01%
2021/11/04	50	27.40	0	0.00	27.15	50	14,011	0.36%
2021/11/03	1	26.75	32	27.05	27.10	-31	14,733	-0.21%
2021/11/02	1	26.45	4	26.71	26.60	-3	15,231	-0.02%
2021/11/01	0	0.00	8	26.49	26.60	-8	15,460	-0.05%
2021/10/29	1	25.95	1	26.15	25.95	0	15,872	0.00%
2021/10/28	34	25.80	0	0.00	25.90	34	17,030	0.20%
2021/10/27	1	25.80	2	26.08	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	2	26.00	26.05	-2	17,992	-0.01%
2021/10/22	6	26.20	0	0.00	25.70	6	18,743	0.03%
2021/10/21	2	26.75	4	26.90	27.00	-2	18,986	-0.01%
2021/10/20	1	26.50	5	26.43	26.40	-4	19,021	-0.02%
2021/10/19	2	25.60	0	0.00	25.75	2	18,855	0.01%
2021/10/18	4	25.81	3	25.97	25.75	1	19,076	0.01%
2021/10/15	5	25.24	71	25.24	25.20	-66	19,274	-0.34%
2021/10/14	1	24.20	1	24.40	24.30	0	19,460	0.00%
2021/10/13	0	0.00	2	23.33	23.45	-2	21,346	-0.01%
2021/10/06	1	23.75	0	0.00	23.75	1	22,556	0.00%
2021/10/01	3	24.55	0	0.00	24.30	3	23,168	0.01%
2021/09/30	0	0.00	2	25.13	25.20	-2	23,360	-0.01%
2021/09/29	36	24.96	0	0.00	24.65	36	23,511	0.15%
2021/09/28	5	25.61	0	0.00	25.55	5	23,680	0.02%
2021/09/27	0	0.00	3	26.08	26.30	-3	24,028	-0.01%
2021/09/24	33	25.65	0	0.00	25.65	33	25,074	0.13%
2021/09/23	1	25.60	1	25.65	25.55	0	27,043	0.00%
2021/09/22	4	25.50	0	0.00	25.60	4	30,274	0.01%
2021/09/17	3	26.85	0	0.00	26.65	3	32,330	0.01%
2021/09/16	2	27.23	3	27.43	27.10	-1	32,777	0.00%
2021/09/15	2	26.88	1	27.20	26.80	1	32,744	0.00%
2021/09/14	0	0.00	3	27.00	26.80	-3	32,793	-0.01%
2021/09/13	1	26.75	30	26.75	26.85	-29	33,545	-0.09%
2021/09/10	0	0.00	6	26.33	26.50	-6	33,738	-0.02%
2021/09/09	1	25.35	0	0.00	25.60	1	34,126	0.00%
2021/09/08	4	25.60	0	0.00	25.40	4	34,616	0.01%
2021/09/07	1	26.15	0	0.00	26.20	1	34,957	0.00%
2021/09/06	1	26.35	2	26.80	26.20	-1	35,586	0.00%
2021/09/03	2	26.83	3	26.87	26.70	-1	35,832	0.00%
2021/09/02	1	26.75	0	0.00	26.15	1	36,114	0.00%
2021/09/01	2	26.93	1	27.20	26.90	1	36,312	0.00%
2021/08/31	4	26.83	3	26.90	26.85	1	36,420	0.00%
2021/08/30	1	26.15	32	26.32	26.65	-31	36,871	-0.08%
2021/08/27	1	26.30	8	26.18	26.15	-7	37,098	-0.02%
2021/08/26	4	26.23	4	25.90	25.75	0	37,413	0.00%
2021/08/25	1	25.30	3	25.53	25.65	-2	37,728	-0.01%
2021/08/24	1	25.35	6.1	25.30	25.35	-5.1	38,332	-0.01%
2021/08/23	1	24.55	1	24.70	24.90	0	39,863	0.00%
2021/08/20	1	23.65	0	0.00	23.85	1	41,351	0.00%
2021/08/18	32	24.19	33	25.30	25.35	-1	42,405	0.00%
2021/08/17	32	25.50	0	0.00	24.70	32	42,665	0.08%
2021/08/16	3	25.32	0	0.00	25.40	3	42,830	0.01%
2021/08/13	1	27.00	0	0.00	26.70	1	42,961	0.00%
2021/08/11	30	26.55	0	0.00	26.70	30	45,170	0.07%
2021/08/10	2	27.53	0	0.00	27.30	2	45,568	0.00%
2021/08/09	2	27.68	1	27.50	27.85	1	46,208	0.00%
2021/08/06	2	28.83	0	0.00	28.60	2	46,370	0.00%
2021/08/05	0	0.00	10	29.25	29.05	-10	47,168	-0.02%
2021/08/04	3	29.13	5	29.32	29.35	-2	47,913	0.00%
2021/08/03	1	29.20	4	29.19	29.35	-3	49,620	-0.01%
2021/08/02	1	27.45	0	0.00	27.80	1	52,253	0.00%
2021/07/30	1	28.50	1	28.60	28.50	0	53,479	0.00%
2021/07/29	0	0.00	3	28.30	28.30	-3	56,730	-0.01%
2021/07/28	0	0.00	1	27.80	27.65	-1	58,738	0.00%
2021/07/27	0	0.00	1	28.50	28.00	-1	60,156	0.00%
2021/07/26	0	0.00	33	28.70	28.00	-33	61,767	-0.05%
2021/07/23	0	0.00	6	28.10	28.35	-6	65,081	-0.01%
2021/07/20	3	29.00	0	0.00	28.50	3	73,340	0.00%
2021/07/19	7	30.06	10	30.08	29.90	-3	73,331	0.00%
2021/07/16	0	0.00	2	28.23	28.30	-2	73,681	0.00%
2021/07/15	0	0.00	5	27.31	27.95	-5	73,748	-0.01%
2021/07/14	2	26.55	1	26.85	26.55	1	74,330	0.00%
2021/07/13	0	0.00	1	27.80	27.05	-1	75,645	0.00%
2021/07/12	5	27.63	4	27.95	27.50	1	76,841	0.00%
2021/07/09	3	27.25	0	0.00	27.15	3	77,598	0.00%
2021/07/08	4	27.75	9	27.89	27.95	-5	77,736	-0.01%
2021/07/07	37	27.37	12	27.32	27.10	25	77,722	0.03%
2021/07/06	1	28.00	0	0.00	27.60	1	77,871	0.00%
2021/07/05	2	28.05	3	28.67	28.05	-1	77,753	0.00%
2021/07/02	2	28.05	2	28.90	28.05	0	77,717	0.00%
2021/07/01	9	28.45	11	28.93	28.00	-2	77,301	0.00%
2021/06/30	11	29.65	15	30.20	29.30	-4	76,223	-0.01%
2021/06/29	13	29.56	144	29.25	29.25	-131	74,188	-0.18%	大賣/鉅額交易
2021/06/28	6	27.43	23	27.94	28.45	-17	70,937	-0.02%
2021/06/25	1	26.25	3	26.32	25.90	-2	68,893	0.00%
2021/06/24	0	0.00	4	25.70	25.70	-4	68,455	-0.01%
2021/06/23	0	0.00	7	25.27	25.55	-7	68,401	-0.01%
2021/06/22	1	25.50	1	25.75	25.35	0	68,261	0.00%
2021/06/18	4	24.75	0	0.00	24.75	4	67,109	0.01%
2021/06/17	45	25.22	1	25.30	25.35	44	66,642	0.07%
2021/06/16	0	0.00	30	26.68	25.90	-30	66,294	-0.05%
2021/06/15	2	26.75	6	26.84	26.90	-4	65,885	-0.01%
2021/06/10	1	25.65	0	0.00	26.05	1	65,024	0.00%
2021/06/09	0	0.00	5	25.60	25.60	-5	64,633	-0.01%
2021/06/08	3	26.25	3	26.65	26.30	0	64,368	0.00%
2021/06/07	5	26.30	4	26.98	26.30	1	64,196	0.00%
2021/06/04	3	26.30	2	26.70	26.20	1	63,593	0.00%
2021/06/03	2	26.65	0	0.00	26.65	2	63,466	0.00%
2021/06/02	30	26.32	0	0.00	26.70	30	63,063	0.05%
2021/06/01	0	0.00	6	26.43	26.50	-6	62,428	-0.01%
2021/05/31	14	26.71	10	26.30	26.45	4	61,897	0.01%
2021/05/28	22	25.45	8	25.70	25.25	14	60,356	0.02%
2021/05/27	13	24.72	2	24.40	23.95	11	58,911	0.02%
2021/05/24	1	23.45	0	0.00	23.40	1	57,093	0.00%
2021/05/21	1	23.35	2	23.60	23.75	-1	56,868	0.00%
2021/05/20	4	23.65	1	23.80	23.40	3	56,447	0.01%
2021/05/19	2	24.10	2	24.05	24.30	0	55,890	0.00%
2021/05/18	2	21.50	0	0.00	22.90	2	54,341	0.00%
2021/05/17	0	0.00	1	21.10	20.85	-1	53,722	0.00%
2021/05/14	7	23.79	5	22.97	23.05	2	52,850	0.00%
2021/05/13	7	23.94	3	24.18	23.40	4	51,822	0.01%
2021/05/12	6	25.99	2	26.45	25.85	4	50,457	0.01%
2021/05/11	21	29.21	22	29.19	28.70	-1	49,380	0.00%
2021/05/10	5	31.41	12	30.98	31.65	-7	47,192	-0.01%
2021/05/07	16	29.49	2	29.50	29.90	14	43,439	0.03%
2021/05/06	10	30.36	11	30.39	30.00	-1	41,839	0.00%
2021/05/05	6	28.23	8	28.08	29.00	-2	38,132	-0.01%
2021/05/04	2	25.90	2	26.55	26.40	0	35,804	0.00%
2021/05/03	25	29.31	12	29.54	28.75	13	34,074	0.04%
2021/04/29	17	30.17	16.1	30.29	30.50	0.9	32,124	0.00%
2021/04/28	3	29.55	13	29.58	30.00	-10	28,595	-0.03%
2021/04/27	24	26.59	38	27.01	27.30	-14	25,493	-0.05%
2021/04/26	13	24.59	20	24.67	24.85	-7	21,137	-0.03%
2021/04/23	2	22.83	0	0.00	22.60	2	19,814	0.01%
2021/04/22	4	23.68	8	24.09	23.00	-4	19,375	-0.02%
2021/04/21	11	22.22	1	22.80	22.35	10	16,982	0.06%
2021/04/20	23	22.61	0	0.00	22.65	23	16,581	0.14%
2021/04/19	2	23.13	9	23.22	23.45	-7	15,927	-0.04%
2021/04/16	2	21.73	12	21.93	22.00	-10	14,329	-0.07%
2021/04/15	0	0.00	12	20.90	20.95	-12	12,982	-0.09%
2021/04/14	0	0.00	11	20.05	19.90	-11	12,095	-0.09%
2021/04/13	0	0.00	31	20.18	19.90	-31	12,148	-0.26%
2021/04/12	1	20.10	3	20.13	20.15	-2	11,946	-0.02%
2021/04/08	0	0.00	16	19.68	19.55	-16	12,051	-0.13%
2021/04/06	0	0.00	1	19.10	19.00	-1	13,260	-0.01%
2021/04/01	1	18.90	0	0.00	18.95	1	14,205	0.01%
2021/03/29	0	0.00	1	19.25	19.25	-1	16,271	-0.01%
2021/03/26	1	18.85	1	18.95	19.00	0	17,056	0.00%
2021/03/25	25	18.74	1	18.55	18.80	24	18,029	0.13%
2021/03/22	1	18.10	0	0.00	18.45	1	18,975	0.01%
2021/03/18	1	18.60	0	0.00	18.55	1	19,147	0.01%
2021/03/12	2	18.80	0	0.00	18.80	2	20,183	0.01%
2021/03/11	4	18.73	0	0.00	18.75	4	21,446	0.02%
2021/03/09	0	0.00	1	18.55	18.60	-1	22,365	0.00%
2021/03/04	1	18.50	31	18.41	18.50	-30	22,735	-0.13%
2021/03/03	2	18.60	4	18.48	18.60	-2	22,930	-0.01%
2021/03/02	2	18.45	0	0.00	18.40	2	22,956	0.01%
2021/02/26	0	0.00	2	18.60	18.60	-2	23,015	-0.01%
2021/02/23	0	0.00	10	18.90	18.85	-10	23,148	-0.04%
2021/02/22	10	18.55	0	0.00	18.65	10	22,986	0.04%
2021/02/19	0	0.00	97	18.00	18.20	-97	22,847	-0.42%
2021/01/27	60	17.10	0	0.00	17.05	60	22,061	0.27%
2021/01/22	0	0.00	40	16.95	17.05	-40	22,198	-0.18%
2021/01/20	11	17.38	0	0.00	16.95	11	22,299	0.05%
2021/01/19	5	17.65	5	17.85	17.85	0	22,061	0.00%
2021/01/15	5	17.50	0	0.00	17.55	5	22,075	0.02%
2021/01/14	30	18.15	0	0.00	18.05	30	22,204	0.14%
2021/01/12	8	18.08	0	0.00	18.10	8	22,041	0.04%
2021/01/11	4	18.68	0	0.00	18.70	4	21,794	0.02%
2021/01/08	1	18.60	0	0.00	18.70	1	21,783	0.00%
2021/01/07	2	18.73	2	18.83	18.95	0	21,653	0.00%
2021/01/06	35	18.55	0	0.00	18.55	35	21,553	0.16%
2021/01/05	5	19.15	5	19.35	19.40	0	21,228	0.00%
2020/12/31	18	19.36	0	0.00	19.30	18	21,125	0.09%
2020/12/30	8	19.85	7	20.04	19.90	1	20,758	0.00%
2020/12/29	3	19.67	1	19.75	19.55	2	19,875	0.01%
2020/12/28	25	20.12	82	19.66	20.15	-57	19,354	-0.29%
2020/12/25	0	0.00	1	19.20	19.45	-1	18,299	-0.01%
2020/12/24	2	18.85	1	19.10	18.70	1	17,686	0.01%
2020/12/22	1	18.95	1	19.25	18.20	0	16,042	0.00%
2020/12/21	20	19.13	0	0.00	19.00	20	15,201	0.13%
2020/12/09	60	19.65	0	0.00	20.10	60	12,608	0.48%
2020/12/07	10	21.85	10	22.20	20.60	0	12,213	0.00%
2020/12/04	0	0.00	1	19.80	20.80	-1	11,300	-0.01%
2020/11/27	0	0.00	2	19.15	19.20	-2	11,086	-0.02%
2020/11/24	2	18.28	0	0.00	17.95	2	10,533	0.02%
2020/11/23	1	18.35	0.3	18.35	18.40	0.7	10,431	0.01%
2020/11/09	1	17.85	0	0.00	17.85	1	12,349	0.01%
2020/11/05	1	18.00	0	0.00	17.85	1	12,572	0.01%
2020/11/04	1	18.00	0	0.00	18.00	1	12,696	0.01%
2020/11/03	2	18.10	0	0.00	18.00	2	13,111	0.02%
2020/10/28	1	17.80	62	17.95	17.70	-61	14,174	-0.43%
2020/10/27	1	17.50	0	0.00	17.55	1	14,066	0.01%
2020/10/26	0	0.00	60	17.55	17.60	-60	14,083	-0.43%
2020/10/23	0	0.00	1	17.15	17.45	-1	14,041	-0.01%
2020/10/22	61	16.55	0	0.00	17.05	61	13,969	0.44%
2020/10/15	0	0.00	1	17.25	17.30	-1	13,970	-0.01%
2020/10/14	61	17.45	0	0.00	17.35	61	13,961	0.44%
2020/10/13	1	17.40	0	0.00	17.40	1	13,922	0.01%
2020/10/12	0	0.00	3	17.72	17.75	-3	13,889	-0.02%
2020/10/07	2	17.23	3	17.23	17.20	-1	13,743	-0.01%
2020/10/06	2	17.05	4	16.86	16.95	-2	13,593	-0.01%
2020/10/05	1	16.35	6	16.48	16.45	-5	13,434	-0.04%
2020/09/29	1	15.95	0	0.00	15.90	1	13,481	0.01%
2020/09/25	1	15.75	0	0.00	15.65	1	13,561	0.01%
2020/09/22	0	0.00	1	16.80	16.65	-1	13,349	-0.01%
2020/09/21	1	16.90	0	0.00	16.90	1	13,338	0.01%
2020/09/18	0	0.00	4	16.99	16.75	-4	13,449	-0.03%
2020/09/17	1	16.85	1	17.00	16.75	0	13,473	0.00%
2020/09/16	1	16.60	1	16.80	16.80	0	13,590	0.00%
2020/09/15	0	0.00	2	16.70	16.75	-2	13,779	-0.01%
2020/09/14	1	16.65	0	0.00	16.50	1	14,075	0.01%
2020/09/11	1	16.95	0	0.00	16.55	1	14,092	0.01%
2020/09/10	2	16.98	0	0.00	16.90	2	14,529	0.01%
2020/09/08	3	17.68	0	0.00	17.40	3	14,211	0.02%
2020/09/07	1	17.75	2	17.80	17.65	-1	13,960	-0.01%
2020/08/31	0	0.00	1	16.75	16.85	-1	13,615	-0.01%
2020/08/25	0	0.00	6	17.10	16.75	-6	14,096	-0.04%
2020/08/24	1	16.85	0	0.00	16.60	1	14,011	0.01%
2020/08/21	0	0.00	1	17.00	16.95	-1	14,566	-0.01%
2020/08/20	0	0.00	2	16.25	16.30	-2	14,945	-0.01%
2020/08/18	0	0.00	3	16.45	16.60	-3	14,665	-0.02%
2020/08/17	1	16.30	4	16.39	16.50	-3	14,557	-0.02%
2020/08/13	0	0.00	12	15.90	15.90	-12	14,098	-0.09%
2020/08/11	2	15.65	0	0.00	15.65	2	13,927	0.01%
2020/08/10	1	15.90	0	0.00	15.95	1	13,816	0.01%
2020/08/07	0	0.00	23	16.09	15.95	-23	13,734	-0.17%
2020/08/06	0	0.00	32	15.65	15.70	-32	13,296	-0.24%
2020/08/05	6	15.53	35	15.55	15.50	-29	12,983	-0.22%
2020/08/04	0	0.00	27	14.78	14.90	-27	12,401	-0.22%
2020/07/31	0	0.00	4	14.28	14.30	-4	12,029	-0.03%
2020/07/29	2	13.90	0	0.00	13.90	2	12,023	0.02%
2020/07/24	0	0.00	2	14.25	14.25	-2	12,044	-0.02%
2020/07/23	30	14.40	0	0.00	14.40	30	12,022	0.25%
2020/07/22	40	14.49	0	0.00	14.50	40	11,998	0.33%
2020/07/21	2	14.25	0	0.00	14.25	2	11,815	0.02%
2020/07/16	0	0.00	2	14.55	14.40	-2	11,870	-0.02%
2020/07/15	0	0.00	10	14.60	14.50	-10	11,895	-0.08%
2020/07/14	2	14.20	0	0.00	14.25	2	11,934	0.02%
2020/07/13	2	14.30	0	0.00	14.30	2	11,987	0.02%
2020/07/03	0	0.00	20	14.30	14.30	-20	12,838	-0.16%
2020/06/24	2	14.25	0	0.00	14.30	2	12,843	0.02%
2020/06/22	2	14.55	5	14.70	14.70	-3	12,602	-0.02%
2020/06/18	2	14.70	2	14.75	14.75	0	12,131	0.00%
2020/06/03	0	0.00	10	14.15	14.20	-10	13,028	-0.08%
2020/06/01	10	13.95	0	0.00	14.05	10	12,485	0.08%
2020/05/28	0	0.00	10	15.00	14.40	-10	12,259	-0.08%
2020/05/27	20	14.05	20.8	14.28	14.40	-0.8	11,470	-0.01%
2020/05/26	0	0.00	7	13.00	13.10	-7	10,693	-0.07%
2020/05/11	0	0.00	30	12.73	13.05	-30	10,149	-0.30%
2020/05/06	1	12.80	0	0.00	12.80	1	10,081	0.01%
2020/05/05	1	12.80	1	12.85	12.90	0	10,052	0.00%
2020/05/04	1	12.90	0	0.00	12.75	1	9,964	0.01%
2020/04/30	2	13.25	2	13.23	13.15	0	9,918	0.00%
2020/04/29	0	0.00	2	12.90	12.95	-2	9,873	-0.02%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/23	2	12.85	0	0.00	12.75	2	10,008	0.02%
2020/04/22	0	0.00	1	12.80	12.95	-1	9,952	-0.01%
2020/04/21	2	12.93	0	0.00	12.80	2	9,927	0.02%
2020/04/20	1	13.00	1	13.05	12.90	0	9,783	0.00%
2020/04/17	2	13.03	1	13.20	12.95	1	9,685	0.01%
2020/04/16	2	13.03	0	0.00	12.95	2	9,502	0.02%
2020/04/15	2	13.20	34	13.16	13.15	-32	9,453	-0.34%
2020/04/14	2	13.05	1	13.30	13.10	1	9,345	0.01%
2020/04/13	4	13.01	21	12.80	13.10	-17	9,262	-0.18%
2020/04/10	0	0.00	2	12.13	12.15	-2	8,888	-0.02%
2020/04/09	1	11.95	0	0.00	11.90	1	8,959	0.01%
2020/04/08	1	11.95	1	11.75	11.85	0	8,916	0.00%
2020/04/07	0	0.00	3	11.37	11.30	-3	8,790	-0.03%
2020/04/06	2	10.90	3	11.10	11.15	-1	8,822	-0.01%
2020/04/01	3	10.97	0	0.00	11.05	3	8,819	0.03%
2020/03/31	1	11.10	1	11.20	11.00	0	8,894	0.00%
2020/03/25	0	0.00	10	11.63	11.65	-10	11,523	-0.09%
2020/03/24	1	11.30	0	0.00	11.20	1	11,613	0.01%
2020/03/20	1	11.15	0	0.00	11.65	1	11,685	0.01%
2020/03/19	0	0.00	1	10.90	10.95	-1	11,576	-0.01%
2020/03/18	3	11.47	71	11.68	11.60	-68	11,468	-0.59%
2020/03/17	0	0.00	1	11.00	10.90	-1	11,533	-0.01%
2020/03/16	62	10.93	8	11.04	10.90	54	11,334	0.48%
2020/03/13	2	11.00	2	11.35	11.20	0	11,155	0.00%
2020/03/12	4	12.53	0	0.00	12.10	4	10,893	0.04%
2020/03/11	4	13.21	0	0.00	13.10	4	10,479	0.04%
2020/03/10	0	0.00	2	13.55	13.50	-2	10,415	-0.02%
2020/03/09	4	13.78	0	0.00	13.60	4	10,287	0.04%
2020/03/05	62	14.20	2	14.25	14.20	60	10,033	0.60%
2020/03/04	4	14.14	0	0.00	14.10	4	10,011	0.04%
2020/03/02	0	0.00	6	14.11	14.05	-6	9,851	-0.06%
2020/02/27	3	14.03	50	14.05	13.95	-47	9,722	-0.48%
2020/02/26	35	14.02	5	14.21	14.20	30	9,612	0.31%
2020/02/25	1	13.90	0	0.00	14.00	1	9,608	0.01%
2020/02/24	2	14.10	0	0.00	14.05	2	9,587	0.02%
2020/02/21	0	0.00	2	14.20	14.20	-2	9,530	-0.02%
2020/02/20	4	14.20	0	0.00	14.15	4	9,551	0.04%
2020/02/19	0	0.00	1	14.10	14.30	-1	9,551	-0.01%
2020/02/18	0	0.00	3	14.10	14.10	-3	9,532	-0.03%
2020/02/17	14	14.04	0	0.00	14.05	14	9,579	0.15%
2020/02/13	0	0.00	3	14.32	14.35	-3	9,572	-0.03%
2020/02/12	0	0.00	3	14.28	14.25	-3	9,595	-0.03%
2020/02/11	5	14.15	6	14.15	14.15	-1	9,599	-0.01%
2020/02/10	2	14.05	0	0.00	14.05	2	9,690	0.02%
2020/02/07	1	14.45	0	0.00	14.35	1	9,657	0.01%
2020/02/06	1	14.60	0	0.00	14.65	1	9,674	0.01%
2020/02/04	0	0.00	1	14.60	14.55	-1	9,915	-0.01%
2020/01/31	1	14.65	4	14.66	14.80	-3	9,846	-0.03%
2020/01/30	2	14.25	5	14.72	14.55	-3	9,785	-0.03%
2020/01/08	2	14.90	2	14.95	14.95	0	10,204	0.00%
2020/01/06	3	15.20	0	0.00	15.15	3	10,272	0.03%
2020/01/03	4	15.31	0	0.00	15.30	4	10,267	0.04%
2020/01/02	1	15.50	0	0.00	15.50	1	10,146	0.01%
2019/12/31	10	15.45	0	0.00	15.40	10	10,094	0.10%
2019/12/30	2	15.50	0	0.00	15.50	2	10,044	0.02%
2019/12/27	1	15.65	0	0.00	15.75	1	9,959	0.01%
2019/12/26	1	15.70	0	0.00	15.65	1	9,852	0.01%
2019/12/25	4	15.93	0	0.00	15.80	4	9,906	0.04%
2019/12/24	3	16.07	13	16.11	16.20	-10	9,635	-0.10%
2019/12/23	5	15.89	58	16.13	16.05	-53	8,913	-0.59%
2019/12/20	2	15.28	4	15.78	15.95	-2	8,036	-0.02%
2019/12/19	11	15.17	1	15.25	15.30	10	7,360	0.14%
2019/12/18	25	15.10	0	0.00	15.20	25	7,237	0.35%
2019/12/17	6	15.20	1	15.20	15.10	5	7,424	0.07%
2019/12/16	10	15.13	0	0.00	15.15	10	7,282	0.14%
2019/12/13	11	14.95	3	15.05	15.05	8	7,180	0.11%
2019/12/12	3	14.88	7	14.91	14.90	-4	7,008	-0.06%
2019/12/11	0	0.00	5	14.75	14.75	-5	6,756	-0.07%
2019/12/10	1	14.80	0	0.00	14.70	1	6,975	0.01%
2019/12/09	11	14.70	5	14.70	14.80	6	7,191	0.08%
2019/12/06	1	14.50	0	0.00	14.65	1	7,216	0.01%
2019/12/04	1	14.10	2	14.30	14.30	-1	7,357	-0.01%
2019/12/03	0	0.00	3	14.18	14.20	-3	7,391	-0.04%
2019/12/02	0	0.00	2	14.00	14.00	-2	7,455	-0.03%
2019/11/29	0	0.00	2	14.10	14.20	-2	7,651	-0.03%
2019/11/28	1	14.25	1	14.30	14.30	0	7,817	0.00%
2019/11/27	1	14.10	2	14.25	14.30	-1	7,961	-0.01%
2019/11/20	0	0.00	30	13.95	14.05	-30	8,095	-0.37%
2019/11/18	6	14.08	3	14.10	14.10	3	8,185	0.04%
2019/11/15	0	0.00	4	13.90	13.90	-4	8,207	-0.05%
2019/11/14	2	13.85	2	13.95	13.85	0	8,270	0.00%
2019/11/12	2	14.05	0	0.00	13.95	2	8,459	0.02%
2019/11/11	2	14.10	0	0.00	14.05	2	8,486	0.02%
2019/11/07	3	14.27	0	0.00	14.20	3	8,531	0.04%
2019/11/05	1	14.60	0	0.00	14.50	1	8,483	0.01%
2019/11/04	0	0.00	130	14.59	14.60	-130	8,580	-1.52%	大賣/鉅額交易
2019/10/31	1	14.90	0	0.00	14.90	1	8,596	0.01%
2019/10/29	0	0.00	1	15.10	15.00	-1	8,855	-0.01%
2019/10/25	0	0.00	2	15.13	15.05	-2	10,337	-0.02%
2019/10/24	1	15.00	1	15.15	15.05	0	11,049	0.00%
2019/10/23	1	14.95	40	15.15	15.05	-39	11,152	-0.35%
2019/10/22	4	15.19	0	0.00	15.25	4	11,235	0.04%
2019/10/21	0	0.00	2	15.20	15.30	-2	11,294	-0.02%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	3	14.97	0	0.00	15.00	3	11,281	0.03%
2019/10/16	0	0.00	6	14.94	14.85	-6	11,242	-0.05%
2019/10/15	2	14.83	0	0.00	14.85	2	11,155	0.02%
2019/10/14	1	14.85	3	14.80	14.85	-2	11,168	-0.02%
2019/10/09	34	14.40	7	14.45	14.30	27	11,002	0.25%
2019/10/04	1	14.60	0	0.00	14.50	1	11,491	0.01%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/01	5	14.80	6	14.86	14.80	-1	11,465	-0.01%
2019/09/27	2	14.68	0	0.00	14.50	2	11,316	0.02%
2019/09/26	1	14.65	1	14.75	14.75	0	11,305	0.00%
2019/09/24	3	14.97	1	15.05	14.80	2	11,194	0.02%
2019/09/23	1	14.90	0	0.00	14.95	1	11,114	0.01%
2019/09/20	0	0.00	2	14.90	15.00	-2	11,133	-0.02%
2019/09/19	2	14.75	0	0.00	14.60	2	10,893	0.02%
2019/09/18	1	14.85	0	0.00	14.75	1	10,874	0.01%
2019/09/17	1	14.80	2	14.83	14.85	-1	10,876	-0.01%
2019/09/16	1	14.75	35	15.04	14.70	-34	11,002	-0.31%
2019/09/12	0	0.00	2	15.00	15.00	-2	10,983	-0.02%
2019/09/11	2	14.78	5	14.84	14.80	-3	10,913	-0.03%
2019/09/10	0	0.00	14	14.64	14.55	-14	11,441	-0.12%
2019/09/09	0	0.00	8	14.32	14.45	-8	11,672	-0.07%
2019/09/05	1	14.15	0	0.00	14.10	1	11,682	0.01%
2019/09/04	30	14.05	0	0.00	14.10	30	11,783	0.25%
2019/09/03	0	0.00	12	14.20	14.15	-12	11,870	-0.10%
2019/09/02	0	0.00	1	14.05	14.10	-1	11,793	-0.01%
2019/08/30	0	0.00	1	13.80	13.80	-1	11,736	-0.01%
2019/08/26	0	0.00	13	13.65	13.60	-13	12,221	-0.11%
2019/08/22	0	0.00	2	13.65	13.60	-2	12,195	-0.02%
2019/08/21	0	0.00	2	13.60	13.60	-2	12,158	-0.02%
2019/08/16	2	13.40	2	13.45	13.45	0	12,238	0.00%
2019/08/15	9	13.34	12	13.22	13.30	-3	12,211	-0.02%
2019/08/14	1	13.75	0	0.00	13.65	1	12,093	0.01%
2019/08/08	10	14.00	3	14.00	14.00	7	12,250	0.06%
2019/08/06	2	13.75	3	13.85	13.90	-1	12,355	-0.01%
2019/08/05	60	14.34	0	0.00	14.05	60	12,346	0.49%
2019/08/02	2	14.40	0	0.00	14.45	2	12,419	0.02%
2019/08/01	1	14.90	47	14.85	14.75	-46	12,656	-0.36%
2019/07/31	1	15.05	0	0.00	15.05	1	12,802	0.01%
2019/07/30	29	15.31	8	15.19	15.05	21	12,700	0.17%
2019/07/29	36	14.87	30	14.94	14.90	6	11,910	0.05%
2019/07/26	27	14.66	36	14.54	14.75	-9	11,376	-0.08%
2019/07/25	2	13.80	0	0.00	13.85	2	10,770	0.02%
2019/07/24	5	13.97	0	0.00	13.85	5	10,721	0.05%
2019/07/23	2	14.05	0	0.00	14.05	2	10,785	0.02%
2019/07/22	16	14.17	0	0.00	14.10	16	10,721	0.15%
2019/07/19	10	14.30	0	0.00	14.30	10	10,574	0.09%
2019/07/17	3	14.35	0	0.00	14.35	3	10,552	0.03%
2019/07/15	45	14.43	0	0.00	14.45	45	10,806	0.42%
2019/07/12	6	14.42	0	0.00	14.45	6	10,935	0.05%
2019/07/11	5	14.66	0	0.00	14.60	5	10,777	0.05%
2019/07/10	0	0.00	2	14.80	14.80	-2	10,643	-0.02%
2019/07/05	0	0.00	1	14.90	14.85	-1	11,228	-0.01%
2019/07/04	0	0.00	2	14.90	14.85	-2	11,287	-0.02%
2019/07/02	0	0.00	41	14.85	14.90	-41	11,651	-0.35%
2019/06/27	0	0.00	1	14.80	14.80	-1	11,827	-0.01%
2019/06/26	6	14.68	37	14.70	14.70	-31	11,877	-0.26%
2019/06/25	15	14.79	0	0.00	14.70	15	11,953	0.13%
2019/06/24	6	14.78	0	0.00	14.80	6	12,187	0.05%
2019/06/21	6	14.93	1	15.10	14.80	5	12,408	0.04%
2019/06/20	1	15.05	0	0.00	15.05	1	12,382	0.01%
2019/06/19	0	0.00	20	15.13	15.10	-20	12,496	-0.16%
2019/06/18	1	14.90	0	0.00	14.85	1	12,437	0.01%
2019/06/14	2	15.90	0	0.00	15.90	2	11,522	0.02%
2019/06/12	35	16.00	0	0.00	16.10	35	12,295	0.28%
2019/06/11	1	16.00	0	0.00	15.95	1	12,319	0.01%
2019/06/06	0	0.00	1	16.10	16.15	-1	12,542	-0.01%
2019/06/05	2	16.23	2	16.35	16.20	0	12,854	0.00%
2019/06/04	4	16.19	17	16.16	16.15	-13	13,439	-0.10%
2019/06/03	20	15.80	2	16.08	16.15	18	13,938	0.13%
2019/05/31	0	0.00	1	15.75	15.75	-1	13,986	-0.01%
2019/05/29	1	15.45	0	0.00	15.30	1	14,706	0.01%
2019/05/27	3	15.53	0	0.00	15.50	3	16,086	0.02%
2019/05/24	0	0.00	1	15.70	15.60	-1	16,655	-0.01%
2019/05/22	0	0.00	1	15.80	15.75	-1	17,687	-0.01%
2019/05/21	1	15.65	0	0.00	15.65	1	17,763	0.01%
2019/05/20	0	0.00	7	15.69	15.70	-7	17,733	-0.04%
2019/05/13	1	15.25	0	0.00	15.10	1	18,284	0.01%
2019/05/09	1	16.45	0	0.00	16.00	1	18,129	0.01%
2019/05/07	2	17.08	60	17.05	17.05	-58	17,657	-0.33%
2019/05/06	2	17.10	0	0.00	17.00	2	17,685	0.01%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	20	17.18	0	0.00	17.20	20	17,491	0.11%
2019/04/30	12	17.32	0	0.00	17.30	12	17,383	0.07%
2019/04/29	12	17.66	0	0.00	17.35	12	17,374	0.07%
2019/04/26	2	17.68	1	17.65	17.65	1	17,293	0.01%
2019/04/25	1	17.75	0	0.00	17.75	1	17,233	0.01%
2019/04/24	1	17.95	0	0.00	17.90	1	17,288	0.01%
2019/04/22	0	0.00	2	18.08	18.10	-2	17,206	-0.01%
2019/04/19	2	17.78	0	0.00	17.80	2	16,955	0.01%
2019/04/18	2	17.88	1	18.00	17.65	1	17,173	0.01%
2019/04/17	1	17.80	5	18.00	17.95	-4	17,220	-0.02%
2019/04/16	14	17.80	1	17.80	17.85	13	17,062	0.08%
2019/04/15	2	17.95	0	0.00	17.90	2	17,050	0.01%
2019/04/12	2	18.00	4	17.95	17.95	-2	17,111	-0.01%
2019/04/11	1	17.65	2	17.78	17.65	-1	16,805	-0.01%
2019/04/10	1	17.70	1	17.75	17.75	0	16,700	0.00%
2019/04/09	0	0.00	5	17.75	17.75	-5	16,666	-0.03%
2019/04/08	2	17.63	0	0.00	17.65	2	16,543	0.01%
2019/04/03	63	17.65	0	0.00	17.65	63	16,385	0.38%
2019/04/02	1	17.80	3	17.85	17.75	-2	16,298	-0.01%
2019/04/01	1	17.70	4	17.75	17.70	-3	16,282	-0.02%
2019/03/28	2	17.60	0	0.00	17.60	2	16,321	0.01%
2019/03/27	33	17.61	5	17.78	17.75	28	16,269	0.17%
2019/03/26	2	17.90	0	0.00	17.75	2	16,036	0.01%
2019/03/25	1	17.95	0	0.00	17.95	1	15,851	0.01%
2019/03/22	0	0.00	3	18.20	18.10	-3	15,742	-0.02%
2019/03/21	51	18.11	0	0.00	18.10	51	15,655	0.33%
2019/03/20	1	18.10	0	0.00	18.10	1	15,747	0.01%
2019/03/19	1	18.20	0	0.00	18.15	1	15,660	0.01%
2019/03/18	1	18.25	0	0.00	18.25	1	15,642	0.01%
2019/03/15	2	18.33	7	18.32	18.30	-5	15,620	-0.03%
2019/03/14	0	0.00	1	18.00	18.00	-1	14,800	-0.01%
2019/03/13	3	17.98	0	0.00	17.95	3	14,909	0.02%
2019/03/12	3	18.12	1	18.15	18.05	2	14,898	0.01%
2019/03/11	4	18.15	2	18.30	18.10	2	14,880	0.01%
2019/03/08	4	18.18	3	18.22	18.25	1	14,944	0.01%
2019/03/07	1	17.85	7	18.16	18.15	-6	15,235	-0.04%
2019/03/06	3	18.05	0	0.00	18.00	3	14,885	0.02%
2019/03/05	7	18.14	0	0.00	18.10	7	14,679	0.05%
2019/03/04	3	18.23	1	18.30	18.20	2	14,464	0.01%
2019/02/27	12	18.14	0	0.00	18.15	12	13,946	0.09%
2019/02/26	4	18.33	5	18.33	18.50	-1	13,195	-0.01%
2019/02/25	4	18.01	3	18.20	18.00	1	12,559	0.01%
2019/02/22	0	0.00	1	18.40	18.40	-1	11,999	-0.01%
2019/02/21	21	18.45	12	17.89	18.45	9	11,648	0.08%
2019/02/20	4	17.73	1	17.80	17.60	3	10,997	0.03%
2019/02/18	0	0.00	3	17.67	17.65	-3	11,065	-0.03%
2019/02/15	3	17.57	0	0.00	17.45	3	11,038	0.03%
2019/02/14	4	17.95	0	0.00	17.90	4	10,919	0.04%
2019/02/13	4	18.06	2	18.05	18.15	2	10,836	0.02%
2019/02/12	0	0.00	1	17.55	17.55	-1	10,399	-0.01%
2019/02/11	2	17.45	0	0.00	17.35	2	10,548	0.02%
2019/01/30	0	0.00	1	17.40	17.50	-1	10,637	-0.01%
2019/01/29	2	17.20	2	17.35	17.35	0	10,984	0.00%
2019/01/21	1	17.30	1	17.35	17.30	0	12,345	0.00%
2019/01/18	0	0.00	3	17.42	17.30	-3	12,473	-0.02%
2019/01/17	3	17.22	0	0.00	17.10	3	12,666	0.02%
2019/01/16	2	17.33	3	17.30	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	1	17.15	17.15	-1	12,910	-0.01%
2019/01/14	2	17.10	2	17.20	17.10	0	13,000	0.00%
2019/01/11	3	17.13	0	0.00	17.15	3	13,230	0.02%
2019/01/10	1	17.20	2	17.33	17.15	-1	13,434	-0.01%
2019/01/09	3	17.05	73	16.97	17.10	-70	13,346	-0.52%
2019/01/08	1	16.65	1	16.70	16.65	0	13,340	0.00%
2019/01/07	1	16.70	5	16.63	16.70	-4	13,597	-0.03%
2019/01/04	6	16.06	0	0.00	16.10	6	14,041	0.04%
2019/01/03	1	16.65	0	0.00	16.60	1	14,134	0.01%
2018/12/28	6	16.67	0	0.00	16.75	6	14,554	0.04%
2018/12/27	35	16.94	0	0.00	16.70	35	14,999	0.23%
2018/12/26	1	16.80	0	0.00	16.60	1	15,000	0.01%
2018/12/25	0	0.00	2	17.00	16.80	-2	15,007	-0.01%
2018/12/24	2	16.95	2	17.10	17.10	0	15,105	0.00%
2018/12/22	0	0.00	4	16.83	16.85	-4	15,176	-0.03%
2018/12/21	1	16.50	0	0.00	16.55	1	15,277	0.01%
2018/12/19	1	16.95	2	16.98	16.90	-1	15,177	-0.01%
2018/12/18	32	16.99	2	17.03	17.00	30	15,244	0.20%
2018/12/17	1	17.00	0	0.00	16.95	1	15,510	0.01%
2018/12/13	6	17.24	1	17.35	17.15	5	15,452	0.03%
2018/12/12	0	0.00	9	17.35	17.45	-9	15,279	-0.06%
2018/12/11	1	17.05	1	17.20	16.90	0	15,251	0.00%
2018/12/10	1	17.05	0	0.00	17.10	1	15,274	0.01%
2018/12/07	6	17.64	5	17.70	17.75	1	15,225	0.01%
2018/12/06	1	18.00	0	0.00	17.40	1	15,221	0.01%
2018/12/05	2	18.35	1	18.35	18.30	1	15,111	0.01%
2018/12/04	1	19.05	0	0.00	18.75	1	15,489	0.01%
2018/12/03	12	19.21	3	19.27	19.10	9	15,544	0.06%
2018/11/30	24	18.32	3	18.60	18.45	21	15,356	0.14%
2018/11/29	2	17.33	4	17.33	17.65	-2	14,493	-0.01%
2018/11/28	0	0.00	5	17.17	17.15	-5	14,343	-0.03%
2018/11/27	2	16.80	1	16.90	16.90	1	14,405	0.01%
2018/11/26	1	17.00	0	0.00	16.95	1	14,396	0.01%
2018/11/23	2	16.95	0	0.00	16.80	2	14,484	0.01%
2018/11/22	2	17.20	1	17.15	16.90	1	14,587	0.01%
2018/11/21	1	17.00	5	17.14	17.25	-4	15,037	-0.03%
2018/11/20	1	17.35	0	0.00	17.15	1	15,780	0.01%
2018/11/19	2	17.50	4	17.49	17.50	-2	15,898	-0.01%
2018/11/16	5	17.32	2	17.30	17.30	3	16,046	0.02%
2018/11/15	3	17.03	1	17.10	17.00	2	15,999	0.01%
2018/11/14	3	17.13	0	0.00	17.10	3	16,062	0.02%
2018/11/13	3	16.85	7	16.94	17.20	-4	16,158	-0.02%
2018/11/12	3	17.02	5	17.06	17.00	-2	16,555	-0.01%
2018/11/09	2	16.95	2	17.00	17.00	0	17,189	0.00%
2018/11/08	1	17.10	3	17.25	16.90	-2	17,350	-0.01%
2018/11/07	1	17.10	2	17.15	17.20	-1	17,360	-0.01%
2018/11/06	7	17.08	1	17.45	16.65	6	17,662	0.03%
2018/11/05	13	17.14	13	17.14	17.35	0	17,653	0.00%
2018/11/02	4	16.33	7	16.21	16.25	-3	17,438	-0.02%
2018/11/01	2	15.60	2	15.70	15.45	0	17,374	0.00%
2018/10/31	1	15.10	4	15.21	15.35	-3	17,523	-0.02%
2018/10/30	0	0.00	1	14.55	14.65	-1	17,581	-0.01%
2018/10/29	2	14.63	0	0.00	14.55	2	18,030	0.01%
2018/10/26	0	0.00	2	14.68	14.65	-2	18,133	-0.01%
2018/10/25	6	14.76	0	0.00	14.40	6	18,171	0.03%
2018/10/24	2	15.58	1	15.65	15.50	1	18,444	0.01%
2018/10/22	0	0.00	2	16.23	16.35	-2	18,551	-0.01%
2018/10/19	2	15.83	15	15.60	16.05	-13	18,805	-0.07%
2018/10/18	2	15.98	0	0.00	16.00	2	19,311	0.01%
2018/10/17	0	0.00	2	16.70	16.30	-2	19,477	-0.01%
2018/10/16	2	16.38	3	16.45	16.35	-1	19,606	-0.01%
2018/10/15	1	16.15	1	16.35	16.10	0	19,659	0.00%
2018/10/12	2	16.60	0	0.00	16.60	2	19,483	0.01%
2018/10/11	2	16.85	0	0.00	16.85	2	19,088	0.01%
2018/10/09	2	18.85	1	19.05	18.70	1	18,941	0.01%
2018/10/08	3	19.17	0	0.00	18.95	3	18,896	0.02%
2018/10/05	15	19.12	0	0.00	19.20	15	19,069	0.08%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/10/03	2	20.65	3	20.70	20.60	-1	18,733	-0.01%
2018/10/02	1	20.45	0	0.00	20.50	1	18,965	0.01%
2018/10/01	21	20.85	1	20.85	20.70	20	19,197	0.10%
2018/09/28	0	0.00	1	20.40	20.55	-1	19,226	-0.01%
2018/09/27	1	20.35	1	20.45	20.25	0	19,164	0.00%
2018/09/26	0	0.00	2	20.43	20.50	-2	19,232	-0.01%
2018/09/25	7	20.19	1	20.35	20.20	6	19,559	0.03%
2018/09/21	3	20.45	13	20.41	20.45	-10	19,988	-0.05%
2018/09/19	0	0.00	1	19.90	19.80	-1	20,019	0.00%
2018/09/17	2	19.68	0	0.00	19.55	2	20,495	0.01%
2018/09/14	0	0.00	4	19.66	19.90	-4	20,656	-0.02%
2018/09/13	2	19.30	2	19.38	19.25	0	20,735	0.00%
2018/09/11	1	19.20	0	0.00	19.10	1	21,105	0.00%
2018/09/10	11	19.25	1	18.80	18.85	10	21,358	0.05%
2018/09/07	1	20.15	0	0.00	19.90	1	21,056	0.00%
2018/09/06	1	20.85	1	20.95	20.50	0	21,025	0.00%
2018/09/05	1	21.55	0	0.00	21.45	1	20,903	0.00%
2018/09/04	0	0.00	1	21.85	21.75	-1	20,963	0.00%
2018/08/31	2	21.60	2	21.70	21.70	0	20,915	0.00%
2018/08/30	1	21.55	1	21.85	21.45	0	21,207	0.00%
2018/08/29	3	21.53	2	21.68	21.70	1	21,430	0.00%
2018/08/28	5	21.86	3	21.72	21.65	2	21,737	0.01%
2018/08/27	3	21.38	3	21.13	21.55	0	21,471	0.00%
2018/08/23	1	20.35	2	20.50	20.45	-1	21,162	0.00%
2018/08/21	1	20.00	0	0.00	20.10	1	21,993	0.00%
2018/08/20	0	0.00	2	20.18	20.25	-2	22,248	-0.01%
2018/08/17	1	20.00	0	0.00	19.90	1	22,381	0.00%
2018/08/16	6	20.33	0	0.00	20.25	6	22,350	0.03%
2018/08/15	1	21.40	0	0.00	21.15	1	22,164	0.00%
2018/08/13	1	21.55	1	21.70	21.30	0	23,561	0.00%
2018/08/09	1	21.75	2	22.15	22.25	-1	23,315	0.00%
2018/08/08	3	21.90	2	22.00	21.75	1	23,323	0.00%
2018/08/07	1	21.55	3	21.73	22.00	-2	23,907	-0.01%
2018/08/03	2	21.53	3	21.77	21.60	-1	25,377	0.00%
2018/08/02	3	21.17	0	0.00	20.90	3	25,275	0.01%
2018/08/01	2	21.10	4	21.23	21.70	-2	25,734	-0.01%
2018/07/31	15	20.91	15	20.93	20.80	0	25,709	0.00%
2018/07/30	1	21.20	0	0.00	21.20	1	25,805	0.00%
2018/07/27	1	22.20	1	22.20	22.20	0	25,813	0.00%
2018/07/26	21	22.37	0	0.00	22.20	21	25,774	0.08%
2018/07/25	5	21.86	6	22.03	22.35	-1	25,643	0.00%
2018/07/24	1	20.60	2	20.48	20.90	-1	25,159	0.00%
2018/07/23	1	19.75	4	20.23	20.20	-3	24,845	-0.01%
2018/07/19	1	20.35	0	0.00	20.25	1	24,783	0.00%
2018/07/17	1	20.90	0	0.00	20.55	1	25,295	0.00%
2018/07/16	1	21.10	0	0.00	20.90	1	25,620	0.00%
2018/07/13	0	0.00	31	21.30	21.60	-31	25,809	-0.12%
2018/07/12	0	0.00	1	20.55	20.90	-1	25,768	0.00%
2018/07/11	1	20.20	1	20.40	20.35	0	26,319	0.00%
2018/07/10	1	20.65	0	0.00	20.40	1	26,422	0.00%
2018/07/09	0	0.00	17	19.92	20.70	-17	26,574	-0.06%
2018/07/06	1	19.60	0	0.00	19.25	1	26,356	0.00%
2018/07/05	0	0.00	6	20.03	19.70	-6	26,857	-0.02%
2018/07/04	36	20.10	0	0.00	20.05	36	27,985	0.13%
2018/07/03	2	20.93	0	0.00	20.50	2	28,767	0.01%
2018/07/02	7	21.39	5	21.62	21.25	2	28,460	0.01%
2018/06/29	0	0.00	1	20.20	20.70	-1	27,986	0.00%
2018/06/28	1	20.10	1	20.25	20.00	0	27,706	0.00%
2018/06/27	1	20.20	2	20.33	20.40	-1	27,717	0.00%
2018/06/22	1	21.25	0	0.00	21.00	1	27,315	0.00%
2018/06/21	1	21.90	2	21.83	21.80	-1	27,187	0.00%
2018/06/15	2	23.03	0	0.00	22.75	2	26,316	0.01%
2018/06/14	1	23.75	2	24.20	24.15	-1	26,040	0.00%
2018/06/13	0	0.00	3	23.97	23.75	-3	25,923	-0.01%
2018/06/12	3	24.08	0	0.00	23.85	3	25,920	0.01%
2018/06/11	0	0.00	1	24.40	24.30	-1	25,718	0.00%
2018/06/08	1	24.25	1	24.20	24.20	0	25,619	0.00%
2018/06/07	4	25.11	3	24.90	24.75	1	25,562	0.00%
2018/06/06	2	24.65	4	24.63	24.75	-2	25,214	-0.01%
2018/06/01	1	24.75	0	0.00	24.65	1	24,421	0.00%
2018/05/31	1	25.20	2	25.35	25.05	-1	24,294	0.00%
2018/05/30	17	25.37	1	25.75	24.85	16	23,962	0.07%
2018/05/29	7	26.34	6	26.40	25.90	1	23,651	0.00%
2018/05/28	1	25.70	1	25.75	25.65	0	23,885	0.00%
2018/05/25	1	26.15	0	0.00	25.80	1	23,703	0.00%
2018/05/24	0	0.00	3	25.78	25.95	-3	23,580	-0.01%
2018/05/23	1	25.55	0	0.00	25.00	1	23,340	0.00%
2018/05/22	3	26.55	28	26.67	25.50	-25	22,920	-0.11%
2018/05/21	7	25.70	6	25.28	25.90	1	22,115	0.00%
2018/05/18	4	24.15	9	24.17	24.35	-5	21,293	-0.02%
2018/05/17	1	23.70	1	23.80	23.50	0	20,984	0.00%
2018/05/16	11	23.92	4	23.88	23.70	7	20,756	0.03%
2018/05/15	13	23.51	0	0.00	23.30	13	20,484	0.06%
2018/05/14	13	24.88	3	24.03	25.05	10	19,847	0.05%
2018/05/11	9	22.75	10	22.78	22.85	-1	18,828	-0.01%
2018/05/10	2	21.43	3	21.52	21.75	-1	17,794	-0.01%
2018/05/09	3	21.13	6	21.23	21.50	-3	17,406	-0.02%
2018/05/08	2	20.70	0	0.00	20.50	2	16,779	0.01%
2018/05/07	1	21.10	8.9	21.10	21.10	-7.9	16,639	-0.05%
2018/05/04	0	0.00	1	20.30	20.45	-1	16,023	-0.01%
2018/05/02	0	0.00	5	19.90	19.85	-5	15,828	-0.03%
2018/04/25	5	19.20	0	0.00	20.20	5	15,319	0.03%
2018/04/23	0	0.00	1	20.45	20.90	-1	14,959	-0.01%
2018/04/20	2	20.65	6	20.64	20.20	-4	14,721	-0.03%
2018/04/19	5	20.30	0	0.00	20.40	5	14,314	0.03%
2018/04/18	1	20.30	0	0.00	20.05	1	13,992	0.01%
2018/04/17	5	20.55	41	20.60	20.15	-36	13,969	-0.26%
2018/04/13	0	0.00	3	20.40	20.20	-3	13,493	-0.02%
2018/04/11	4	19.90	5	20.00	19.90	-1	13,123	-0.01%
2018/04/10	46	19.50	4	19.55	19.45	42	12,598	0.33%
2018/04/09	0	0.00	5	18.10	18.90	-5	11,621	-0.04%
2018/03/30	5	17.68	0	0.00	17.70	5	11,401	0.04%
2018/03/28	0	0.00	5	17.85	17.75	-5	11,200	-0.04%
2018/03/21	0	0.00	20	17.93	17.65	-20	11,801	-0.17%
2018/03/08	2	17.30	0	0.00	17.45	2	13,770	0.01%
2018/03/07	0	0.00	1	17.55	17.40	-1	13,756	-0.01%
2018/03/01	0	0.00	2	17.95	17.90	-2	14,500	-0.01%
2018/02/27	0	0.00	11	16.91	16.95	-11	13,681	-0.08%
2018/02/26	0	0.00	44	16.55	16.55	-44	13,482	-0.33%
2018/02/22	0	0.00	3	16.30	16.60	-3	13,166	-0.02%
2018/02/21	0	0.00	10	16.05	16.20	-10	13,275	-0.08%
2018/02/12	0	0.00	22	15.61	15.65	-22	13,218	-0.17%
2018/02/09	20	14.70	0	0.00	15.40	20	13,191	0.15%
2018/02/07	0	0.00	1	15.50	15.25	-1	13,209	-0.01%
2018/02/06	30	15.89	0	0.00	15.05	30	13,177	0.23%
2018/01/30	0	0.00	1	16.85	16.70	-1	13,990	-0.01%
2018/01/29	1	16.65	0	0.00	16.60	1	14,094	0.01%
2018/01/26	20	16.73	0	0.00	16.75	20	14,686	0.14%
2018/01/25	3	16.97	0	0.00	17.00	3	15,260	0.02%
2018/01/22	1	16.85	0	0.00	17.20	1	15,315	0.01%
2018/01/18	1	17.10	0	0.00	17.10	1	15,240	0.01%
2018/01/17	23	17.28	0	0.00	17.10	23	15,283	0.15%
2018/01/12	1	17.85	0	0.00	17.75	1	15,470	0.01%
2018/01/11	1	18.10	3	18.20	17.70	-2	15,504	-0.01%
2018/01/10	0	0.00	1	17.85	18.00	-1	15,352	-0.01%
2018/01/09	1	17.65	0	0.00	17.70	1	15,329	0.01%
2018/01/05	11	17.41	0	0.00	17.80	11	15,644	0.07%
2018/01/04	1	17.75	0	0.00	17.50	1	15,568	0.01%
2018/01/03	8	17.85	1	18.20	17.75	7	15,782	0.04%
2018/01/02	1	17.95	2	17.80	18.00	-1	15,560	-0.01%