華新 (1605)-群益金鼎-建成券商分點個股進出

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
36.80
漲跌
▼0.15
漲幅
-0.41%
成交量
16,911張
產業
上市電器電纜類股
1686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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/26	8	36.99	5	37.10	36.80	3	22,412	0.01%
2024/04/25	108.1	36.91	106	36.92	36.95	2.1	22,241	0.01%	大買/大賣/
2024/04/24	169.1	37.49	157	37.70	37.50	12.1	22,007	0.05%	大買/大賣/
2024/04/23	121	37.69	145	38.31	37.55	-24	21,995	-0.11%	大買/大賣/
2024/04/22	119.1	38.13	113.6	38.63	38.00	5.5	21,800	0.03%	大買/大賣/
2024/04/19	154.5	38.76	133.4	39.38	38.85	21.1	21,221	0.10%	大買/大賣/
2024/04/18	191	40.62	151.2	41.01	40.40	39.8	20,078	0.20%	大買/大賣/
2024/04/17	216	39.80	218.1	40.28	40.35	-2.1	17,724	-0.01%	大買/大賣/
2024/04/16	99.1	38.50	115.9	38.44	38.05	-16.9	15,791	-0.11%	大賣/
2024/04/15	18.6	40.19	11	40.28	39.60	7.6	15,238	0.05%
2024/04/12	27	39.19	11	39.35	39.20	16	13,926	0.11%
2024/04/11	2	39.10	3	39.35	38.75	-1	13,388	-0.01%
2024/04/10	22.5	38.73	10	38.83	39.00	12.5	12,940	0.10%
2024/04/09	5	38.24	23.1	38.52	38.80	-18.1	12,556	-0.14%
2024/04/08	0.1	36.55	2.1	36.94	37.60	-2	11,866	-0.02%
2024/04/03	6	36.60	0	0.00	36.30	6	11,849	0.05%
2024/04/02	3	36.65	2	36.75	36.70	1	12,036	0.01%
2024/04/01	0	0.00	3	37.38	37.30	-3	12,341	-0.02%
2024/03/28	111	37.98	2	37.93	37.40	109	12,481	0.87%	大買/鉅額交易
2024/03/27	13	37.57	3	37.67	37.50	10	12,757	0.08%
2024/03/26	20.1	37.93	26	38.32	37.90	-5.9	13,236	-0.04%
2024/03/25	1	37.90	3	37.67	37.45	-2	13,101	-0.02%
2024/03/22	10	37.85	3	37.63	37.55	7	13,736	0.05%
2024/03/21	0	0.00	18	37.33	37.35	-18	14,450	-0.12%
2024/03/20	5	36.30	0.1	36.90	36.65	4.9	15,848	0.03%
2024/03/19	5	36.90	5	37.19	36.60	0	15,873	0.00%
2024/03/18	3	36.85	17	37.16	37.25	-14	15,697	-0.09%
2024/03/15	2.1	36.34	4	36.64	37.05	-1.9	15,617	-0.01%
2024/03/14	3	36.17	3	36.12	36.30	0	15,387	0.00%
2024/03/12	1	35.50	2	35.70	35.60	-1	15,605	-0.01%
2024/03/11	3	35.38	7	35.20	35.55	-4	15,989	-0.03%
2024/03/08	4	34.95	2	34.95	35.15	2	16,677	0.01%
2024/03/07	3	35.50	3.5	35.36	35.10	-0.5	17,507	0.00%
2024/03/05	1	36.05	10	36.10	36.10	-9	17,889	-0.05%
2024/03/04	1	36.35	8	36.52	36.45	-7	18,019	-0.04%
2024/03/01	13	36.38	6	36.30	36.10	7	18,123	0.04%
2024/02/29	2	35.35	11	36.27	37.00	-9	18,182	-0.05%
2024/02/27	3	35.55	10	35.55	35.65	-7	18,359	-0.04%
2024/02/26	4	35.74	2	35.90	35.90	2	18,880	0.01%
2024/02/23	11	36.26	2	36.10	36.05	9	18,921	0.05%
2024/02/22	1	36.50	4	36.63	36.65	-3	19,153	-0.02%
2024/02/21	2	36.65	0	0.00	36.40	2	19,250	0.01%
2024/02/20	2	36.05	8	36.15	36.30	-6	19,299	-0.03%
2024/02/19	1	36.45	2	36.33	36.45	-1	19,653	-0.01%
2024/02/16	0	0.00	4	35.98	36.05	-4	20,594	-0.02%
2024/02/15	5	34.81	0	0.00	35.30	5	20,614	0.02%
2024/02/05	3	34.88	0	0.00	34.80	3	20,576	0.01%
2024/02/02	1	35.25	3	35.28	35.25	-2	20,524	-0.01%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/30	6	35.93	0	0.00	35.60	6	20,775	0.03%
2024/01/29	1	36.00	1	36.20	36.35	0	20,909	0.00%
2024/01/24	0	0.00	1	36.30	36.30	-1	21,109	0.00%
2024/01/23	0	0.00	23	36.02	36.20	-23	21,232	-0.11%
2024/01/19	0	0.00	1	35.55	35.85	-1	21,210	0.00%
2024/01/17	4	35.44	38	35.15	34.70	-34	21,257	-0.16%
2024/01/16	6.5	36.08	7	35.94	35.90	-0.5	20,967	0.00%
2024/01/15	0	0.00	1	36.65	36.65	-1	20,928	0.00%
2024/01/12	3	36.05	0	0.00	36.05	3	21,079	0.01%
2024/01/11	2	36.10	0	0.00	36.20	2	21,111	0.01%
2024/01/10	3	36.27	2	36.05	36.00	1	21,272	0.00%
2024/01/09	32	37.04	1	37.20	36.55	31	21,246	0.15%
2024/01/08	2	37.25	0	0.00	37.25	2	21,574	0.01%
2024/01/05	2	37.48	5	37.78	37.30	-3	21,589	-0.01%
2024/01/04	1	37.70	3	37.98	37.70	-2	21,769	-0.01%
2024/01/03	11	37.67	4	37.60	37.60	7	21,882	0.03%
2024/01/02	6	38.36	2	38.45	38.30	4	22,074	0.02%
2023/12/29	2	39.05	0	0.00	38.65	2	22,267	0.01%
2023/12/28	28	38.93	81	39.29	39.10	-53	22,491	-0.24%
2023/12/27	51	39.05	40	39.23	39.00	11	22,323	0.05%
2023/12/26	2	38.25	0	0.00	38.20	2	21,934	0.01%
2023/12/25	4	38.55	6	38.66	38.15	-2	21,872	-0.01%
2023/12/22	20	39.18	7	39.25	38.85	13	21,793	0.06%
2023/12/21	11	38.37	7	38.58	39.55	4	21,490	0.02%
2023/12/20	19	38.99	2	39.10	38.90	17	20,848	0.08%
2023/12/19	14	38.73	13	38.79	39.20	1	20,220	0.00%
2023/12/18	10	39.02	11	39.11	39.25	-1	19,508	-0.01%
2023/12/15	13	38.51	78	38.91	38.40	-65	18,999	-0.34%
2023/12/14	0	0.00	45	37.10	37.10	-45	17,448	-0.26%
2023/12/13	2	37.18	6	37.30	37.10	-4	17,348	-0.02%
2023/12/12	3	37.33	13.1	37.41	37.45	-10.1	18,028	-0.06%
2023/12/11	7	36.79	2	36.88	36.80	5	17,948	0.03%
2023/12/08	6	37.08	7	37.19	37.00	-1	17,853	-0.01%
2023/12/07	21	37.05	5	37.55	36.75	16	17,768	0.09%
2023/12/06	5	36.61	2	36.85	36.65	3	17,470	0.02%
2023/12/05	40	37.21	2	37.20	36.85	38	17,143	0.22%
2023/12/04	50	39.31	18	39.30	38.35	32	16,571	0.19%
2023/12/01	7.1	38.71	0	0.00	38.30	7.1	15,709	0.05%
2023/11/30	1.1	38.95	0	0.00	38.90	1.1	15,554	0.01%
2023/11/29	27	39.62	0	0.00	39.35	27	15,449	0.17%
2023/11/28	0	0.00	4	39.73	39.90	-4	15,616	-0.03%
2023/11/27	0	0.00	1	39.00	39.00	-1	15,835	-0.01%
2023/11/24	1	39.70	11.2	40.06	39.55	-10.2	15,734	-0.06%
2023/11/22	4	38.55	0	0.00	38.90	4	14,929	0.03%
2023/11/21	0	0.00	90	38.31	38.85	-90	14,910	-0.60%
2023/11/20	31	38.07	17	38.54	38.05	14	14,813	0.09%
2023/11/17	2	38.20	0	0.00	38.00	2	14,715	0.01%
2023/11/16	24	38.14	22	38.38	38.15	2	14,708	0.01%
2023/11/15	82	37.91	124	37.92	38.10	-42	14,372	-0.29%	大賣/
2023/11/10	2	35.25	0	0.00	35.45	2	13,848	0.01%
2023/11/09	1.2	35.60	1	35.50	35.55	0.2	14,053	0.00%
2023/11/08	6	35.75	1	35.80	35.60	5	14,702	0.03%
2023/11/07	6	36.24	4	36.15	36.20	2	14,722	0.01%
2023/11/06	10	36.15	2.1	36.05	36.15	7.9	15,081	0.05%
2023/11/03	10	35.20	4.1	35.15	35.30	5.9	15,292	0.04%
2023/11/02	1	34.50	0	0.00	34.50	1	15,648	0.01%
2023/11/01	0	0.00	6	34.00	34.10	-6	15,896	-0.04%
2023/10/31	15.6	34.54	0	0.00	34.35	15.6	16,955	0.09%
2023/10/30	0	0.00	10	35.30	35.40	-10	19,616	-0.05%
2023/10/27	1	34.95	3	35.10	35.05	-2	19,758	-0.01%
2023/10/26	16.1	34.99	0	0.00	34.85	16.1	19,979	0.08%
2023/10/25	0	0.00	10.2	35.80	35.50	-10.2	20,042	-0.05%
2023/10/24	11	35.03	3	35.08	35.05	8	20,148	0.04%
2023/10/23	0.2	35.13	0	0.00	34.75	0.2	20,329	0.00%
2023/10/20	1	35.00	0	0.00	34.85	1	20,562	0.00%
2023/10/18	0	0.00	2	35.85	35.60	-2	21,258	-0.01%
2023/10/17	2	36.25	1	36.35	36.10	1	21,223	0.00%
2023/10/16	21	35.80	18	35.94	36.05	3	21,485	0.01%
2023/10/12	0	0.00	1	37.60	37.85	-1	21,660	0.00%
2023/10/11	18	37.37	4	37.35	37.25	14	21,669	0.06%
2023/10/06	4	37.35	4	37.00	37.00	0	21,830	0.00%
2023/10/05	4	35.94	4	36.16	36.05	0	21,818	0.00%
2023/10/04	24	35.06	29	35.01	35.10	-5	21,783	-0.02%
2023/10/03	8	36.11	0	0.00	36.00	8	21,649	0.04%
2023/10/02	2	36.95	0	0.00	37.10	2	21,593	0.01%
2023/09/27	4	37.28	3	37.03	36.75	1	22,001	0.00%
2023/09/26	1	38.00	2	38.00	37.60	-1	22,212	0.00%
2023/09/25	0	0.00	3	37.68	37.70	-3	22,855	-0.01%
2023/09/21	3	37.28	1	37.75	37.20	2	24,523	0.01%
2023/09/20	12	38.31	5	38.71	37.65	7	26,186	0.03%
2023/09/19	3	38.23	27.2	38.25	37.90	-24.2	26,391	-0.09%
2023/09/18	4.1	37.67	0	0.00	37.70	4.1	26,834	0.02%
2023/09/15	3	37.47	1	37.75	38.25	2	27,128	0.01%
2023/09/12	3	36.38	1	36.30	36.55	2	29,420	0.01%
2023/09/11	14	35.89	0	0.00	35.75	14	29,587	0.05%
2023/09/08	4	36.48	0	0.00	36.50	4	29,685	0.01%
2023/09/07	17	36.81	0	0.00	36.75	17	29,742	0.06%
2023/09/06	3	37.48	0	0.00	37.40	3	29,853	0.01%
2023/09/05	14	37.59	23	37.61	37.60	-9	29,991	-0.03%
2023/09/04	4	37.19	1	37.95	38.00	3	30,532	0.01%
2023/09/01	12	37.32	5	38.40	37.25	7	30,738	0.02%
2023/08/31	0.4	37.50	1	37.45	38.00	-0.6	30,855	0.00%
2023/08/30	0.2	36.80	1.1	36.89	36.75	-0.9	31,045	0.00%
2023/08/29	0	0.00	2	36.40	36.65	-2	31,320	-0.01%
2023/08/28	0.1	36.35	2	36.40	36.40	-1.9	31,504	-0.01%
2023/08/25	1	36.55	0	0.00	36.35	1	31,607	0.00%
2023/08/24	4	36.00	3	36.20	36.25	1	31,683	0.00%
2023/08/23	0.1	36.20	4.2	36.24	36.05	-4.1	31,599	-0.01%
2023/08/22	1.2	36.38	0	0.00	35.90	1.2	31,758	0.00%
2023/08/18	1	36.80	0	0.00	36.40	1	31,887	0.00%
2023/08/17	3	36.18	1	36.35	36.40	2	31,950	0.01%
2023/08/16	2	35.35	1	35.85	35.70	1	32,010	0.00%
2023/08/15	2	36.00	4.1	36.20	35.90	-2.1	32,256	-0.01%
2023/08/14	5.1	35.98	12.3	35.82	35.70	-7.2	32,246	-0.02%
2023/08/11	2	38.40	4	38.29	38.10	-2	31,692	-0.01%
2023/08/10	23.5	38.59	0	0.00	38.35	23.5	31,654	0.07%
2023/08/09	12.1	39.03	1	39.30	38.95	11.1	31,430	0.04%
2023/08/08	9	39.93	36	39.77	39.55	-27	31,292	-0.09%
2023/08/07	6	38.74	10	38.83	39.35	-4	31,124	-0.01%
2023/08/04	62.1	39.19	15	39.16	38.90	47.1	31,013	0.15%
2023/08/02	51.6	42.03	90.1	42.73	41.35	-38.5	30,500	-0.13%
2023/08/01	1	40.10	4	40.33	40.45	-3	28,883	-0.01%
2023/07/31	9	40.45	15	40.12	40.00	-6	29,099	-0.02%
2023/07/28	0	0.00	3	40.43	40.50	-3	29,027	-0.01%
2023/07/27	1	40.35	3	40.33	40.35	-2	29,065	-0.01%
2023/07/26	4.1	40.10	0	0.00	39.85	4.1	29,173	0.01%
2023/07/25	11.3	40.34	3.5	40.39	40.40	7.8	29,388	0.03%
2023/07/24	20.1	38.91	3	39.05	39.10	17.1	29,490	0.06%
2023/07/21	18	40.21	5	40.07	39.90	13	29,284	0.04%
2023/07/20	2.9	40.71	0	0.00	40.60	2.9	29,311	0.01%
2023/07/19	1	40.85	0	0.00	40.40	1	29,499	0.00%
2023/07/18	18	40.87	1	41.10	40.65	17	29,507	0.06%
2023/07/17	2	42.05	3	41.83	41.45	-1	29,426	0.00%
2023/07/14	7	41.05	2.1	41.17	40.85	4.9	29,446	0.02%
2023/07/13	6	41.23	2	41.63	40.80	4	29,844	0.01%
2023/07/12	1	40.75	0	0.00	41.35	1	30,584	0.00%
2023/07/11	4	41.09	0	0.00	40.90	4	31,559	0.01%
2023/07/10	7	41.04	0	0.00	41.15	7	31,979	0.02%
2023/07/07	8	41.01	0	0.00	41.20	8	32,349	0.02%
2023/07/06	20	41.78	11.1	41.61	41.75	8.9	32,443	0.03%
2023/07/05	6.1	41.92	3	42.10	41.70	3.1	32,592	0.01%
2023/07/04	14	42.07	10	42.15	41.90	4	32,579	0.01%
2023/07/03	4	42.19	8.2	42.34	42.40	-4.2	32,809	-0.01%
2023/06/30	37	41.16	12	41.03	41.00	25	32,848	0.08%
2023/06/29	29.1	40.84	1	40.75	40.60	28.1	32,276	0.09%
2023/06/28	98.3	41.52	1	42.00	41.10	97.3	31,888	0.31%
2023/06/27	23.1	43.87	2.1	43.61	43.55	21	31,370	0.07%
2023/06/26	28.3	45.02	5	45.75	44.80	23.3	31,693	0.07%
2023/06/21	8.2	46.75	3	46.40	46.25	5.2	32,110	0.02%
2023/06/20	21	47.07	5.2	47.10	46.90	15.8	31,981	0.05%
2023/06/19	10.3	46.75	6.2	46.56	46.80	4.1	31,780	0.01%
2023/06/16	104.3	46.44	100.2	46.58	46.85	4.1	31,611	0.01%	大買/
2023/06/15	4	45.35	11	45.41	45.55	-7	29,754	-0.02%
2023/06/14	8	45.14	0.1	45.30	45.15	7.9	30,789	0.03%
2023/06/13	9	44.73	0	0.00	44.65	9	30,901	0.03%
2023/06/12	5.3	44.67	0	0.00	44.60	5.3	31,142	0.02%
2023/06/09	0.2	45.52	1	45.40	45.30	-0.8	31,339	0.00%
2023/06/08	9.2	45.01	1	44.95	45.00	8.2	31,906	0.03%
2023/06/07	15	45.77	7	45.66	45.65	8	32,130	0.02%
2023/06/06	9	46.08	20	46.11	46.15	-11	32,358	-0.03%
2023/06/05	6	47.01	3.3	47.28	46.95	2.7	32,793	0.01%
2023/06/02	33	46.35	13.1	46.59	46.40	19.9	33,858	0.06%
2023/06/01	13	45.53	1	45.55	45.50	12	34,064	0.04%
2023/05/31	5	46.30	0	0.00	46.20	5	34,591	0.01%
2023/05/30	3.6	46.25	0.4	46.43	46.15	3.2	36,311	0.01%
2023/05/29	5.8	46.43	2	45.98	46.60	3.8	38,028	0.01%
2023/05/26	0.2	45.90	0	0.00	45.55	0.2	38,563	0.00%
2023/05/25	3.2	45.89	0	0.00	45.85	3.2	38,857	0.01%
2023/05/24	4	45.85	0	0.00	46.35	4	39,438	0.01%
2023/05/23	4	46.11	0	0.00	46.10	4	40,296	0.01%
2023/05/22	30	46.55	0.5	46.75	46.25	29.5	41,148	0.07%
2023/05/19	6.5	46.64	1	46.60	46.45	5.5	42,489	0.01%
2023/05/18	0	0.00	6.1	47.42	47.60	-6.1	43,618	-0.01%
2023/05/17	1	46.90	1	46.95	46.75	0	44,200	0.00%
2023/05/16	2	46.60	0.1	46.35	46.60	1.9	44,831	0.00%
2023/05/15	0.2	45.42	4.3	45.73	45.90	-4.1	45,104	-0.01%
2023/05/12	3	46.28	4	46.09	45.90	-1	45,729	0.00%
2023/05/11	3	46.28	4	46.09	45.90	-1	45,863	0.00%
2023/05/10	1	47.00	23.5	46.84	47.05	-22.5	46,182	-0.05%
2023/05/09	20	46.67	11.1	46.26	46.25	8.9	47,115	0.02%
2023/05/08	48	48.05	13.1	47.85	47.70	34.9	47,357	0.07%
2023/05/05	2.5	50.70	3	51.03	50.10	-0.5	46,913	0.00%
2023/05/04	3	50.37	4	50.33	50.30	-1	47,582	0.00%
2023/05/03	0	0.00	2.1	50.19	50.20	-2.1	48,900	0.00%
2023/05/02	3	50.15	4.2	50.17	50.40	-1.2	50,878	0.00%
2023/04/28	2.2	49.74	3	49.70	49.65	-0.8	53,192	0.00%
2023/04/27	1	48.40	4	48.31	48.30	-3	53,203	-0.01%
2023/04/26	6	48.13	4.7	48.48	48.75	1.3	53,147	0.00%
2023/04/25	8	49.01	3	49.43	48.60	5	53,164	0.01%
2023/04/24	1.5	49.40	2.3	49.93	49.85	-0.8	53,666	0.00%
2023/04/21	4.2	50.10	2	49.90	49.90	2.2	53,707	0.00%
2023/04/20	10	49.99	8.2	49.95	49.85	1.8	54,235	0.00%
2023/04/19	2.3	50.90	1.3	51.20	50.70	1	55,088	0.00%
2023/04/18	21.5	50.74	3	50.53	50.40	18.5	55,807	0.03%
2023/04/17	18.2	51.91	12	52.11	51.90	6.2	55,960	0.01%
2023/04/14	19.1	51.26	53.6	50.76	51.50	-34.5	57,315	-0.06%
2023/04/13	8.5	50.08	5	50.10	49.50	3.5	57,195	0.01%
2023/04/12	10	50.04	16.3	50.22	49.95	-6.3	58,092	-0.01%
2023/04/11	1	49.55	4.7	49.59	49.45	-3.7	58,866	-0.01%
2023/04/10	34	49.18	3	49.70	49.10	31	59,744	0.05%
2023/04/07	15	49.58	3.2	49.58	49.55	11.8	60,137	0.02%
2023/04/06	1	48.00	1.8	49.14	49.40	-0.8	60,348	0.00%
2023/03/31	18.5	49.40	6	49.43	48.75	12.5	60,414	0.02%
2023/03/30	6.1	50.06	3	50.23	49.85	3.1	60,949	0.01%
2023/03/29	2	49.85	6	50.04	50.00	-4	63,156	-0.01%
2023/03/28	28.8	49.97	5.5	49.62	49.80	23.3	63,770	0.04%
2023/03/27	5.2	51.71	2	51.30	51.30	3.2	63,196	0.01%
2023/03/24	7	52.97	25	52.93	53.10	-18	62,942	-0.03%
2023/03/23	3	51.93	0	0.00	52.00	3	62,652	0.00%
2023/03/22	1	51.90	0	0.00	51.70	1	63,005	0.00%
2023/03/21	5.3	52.15	5	52.64	51.60	0.3	63,637	0.00%
2023/03/20	16.4	51.94	0	0.00	51.70	16.4	63,826	0.03%
2023/03/17	3	52.37	8.1	52.34	52.80	-5.1	64,550	-0.01%
2023/03/16	25	51.30	25	50.72	50.70	0	64,938	0.00%
2023/03/15	3	51.60	7	52.14	51.50	-4	67,072	-0.01%
2023/03/14	3	51.30	1	51.10	50.80	2	68,046	0.00%
2023/03/13	12.3	51.46	15	51.61	52.30	-2.7	69,167	0.00%
2023/03/10	11.1	51.37	4.3	51.42	51.50	6.8	71,266	0.01%
2023/03/09	5.3	53.98	7	53.34	52.60	-1.7	72,456	0.00%
2023/03/08	29.1	53.61	24	53.51	53.50	5.1	74,395	0.01%
2023/03/07	24.3	52.83	42.1	52.90	53.80	-17.8	74,564	-0.02%
2023/03/06	10	50.83	4	50.73	50.70	6	74,340	0.01%
2023/03/03	7	50.22	6	50.37	49.95	1	76,079	0.00%
2023/03/02	81.1	49.87	71	49.61	50.20	10	76,368	0.01%
2023/03/01	33.2	51.50	7	51.29	51.00	26.2	75,765	0.03%
2023/02/24	25	56.50	16	56.44	56.60	9	75,178	0.01%
2023/02/23	2	57.50	4	57.60	57.30	-2	75,552	0.00%
2023/02/22	4	57.17	6	57.48	57.30	-2	76,635	0.00%
2023/02/21	21	58.42	58	58.80	57.80	-37	78,358	-0.05%
2023/02/20	15	58.41	19	58.61	58.60	-4	80,000	-0.01%
2023/02/17	18	56.28	19.3	55.93	57.50	-1.3	82,088	0.00%
2023/02/16	47.3	55.74	29	55.40	56.30	18.3	82,733	0.02%
2023/02/15	14	53.78	21	53.78	54.20	-7	82,929	-0.01%
2023/02/14	13	53.48	17	53.72	52.90	-4	83,055	0.00%
2023/02/13	4	52.58	1	52.50	53.10	3	83,654	0.00%
2023/02/10	14	53.36	13	53.21	53.00	1	85,030	0.00%
2023/02/09	5	53.42	0.1	53.50	53.40	5	86,218	0.01%
2023/02/08	7	53.03	2	53.20	52.70	5	86,205	0.01%
2023/02/07	35	52.49	8	52.59	52.60	27	86,045	0.03%
2023/02/06	8	54.77	6	54.17	53.90	2	85,738	0.00%
2023/02/03	17.1	53.88	16	54.00	54.20	1	85,519	0.00%
2023/02/02	44	54.14	10	54.29	54.00	34	85,024	0.04%
2023/02/01	24	53.95	25	53.85	54.60	-1	84,252	0.00%
2023/01/31	16	53.57	26.1	53.35	54.20	-10	83,144	-0.01%
2023/01/30	23	51.80	81.2	50.95	52.00	-58.2	81,421	-0.07%
2023/01/17	8	47.42	5	47.55	47.70	3	79,292	0.00%
2023/01/16	4	46.89	2.6	47.01	47.05	1.4	79,485	0.00%
2023/01/13	38	47.03	17	47.06	46.85	21	79,961	0.03%
2023/01/12	7	47.25	9	47.55	47.10	-2	80,296	0.00%
2023/01/11	4	47.43	5	47.41	47.10	-1	79,661	0.00%
2023/01/10	6	47.83	12	47.68	47.20	-6	79,638	-0.01%
2023/01/09	31	47.51	30	47.50	47.60	1	79,338	0.00%
2023/01/06	8	47.07	8.1	47.29	47.70	-0.1	78,627	0.00%
2023/01/05	17	47.23	21.4	47.31	47.00	-4.4	78,464	-0.01%
2023/01/04	29.1	47.67	34.1	48.15	46.95	-5	78,133	-0.01%
2023/01/03	9	46.30	4	46.71	46.95	5	76,474	0.01%
2022/12/30	8.1	47.48	9	47.87	47.20	-1	75,657	0.00%
2022/12/29	36.3	46.43	18	46.47	46.60	18.3	74,686	0.02%
2022/12/28	25.1	48.27	26	48.01	47.60	-1	74,493	0.00%
2022/12/27	42	47.84	42.1	47.61	47.90	-0.1	74,206	0.00%
2022/12/26	1	46.85	2	46.93	46.65	-1	74,481	0.00%
2022/12/23	12	46.75	9	46.67	46.75	3	75,126	0.00%
2022/12/22	48	48.06	47	47.92	47.55	1	75,683	0.00%
2022/12/21	56.1	48.37	56.1	48.65	47.75	0	75,572	0.00%
2022/12/20	39	47.60	42	47.32	46.10	-3	73,812	0.00%
2022/12/19	25	47.16	22	47.46	46.95	3	73,561	0.00%
2022/12/16	6	48.19	10	48.24	48.20	-4	74,003	-0.01%
2022/12/15	8	47.89	4	48.13	48.05	4	73,914	0.01%
2022/12/14	4	47.49	5	47.67	47.85	-1	74,877	0.00%
2022/12/13	25	47.40	24	47.57	47.30	1	76,118	0.00%
2022/12/12	34	46.89	33	46.86	47.15	1	75,796	0.00%
2022/12/09	40	47.11	26	47.18	46.95	14	76,135	0.02%
2022/12/08	16	48.26	22	48.42	47.90	-6	75,716	-0.01%
2022/12/07	43	48.43	27	48.60	47.30	16	75,092	0.02%
2022/12/06	18	48.57	16	48.76	48.30	2	74,060	0.00%
2022/12/05	18.1	48.68	24	48.76	49.05	-5.9	73,091	-0.01%
2022/12/02	28.1	47.98	74.2	48.25	48.90	-46.2	71,808	-0.06%
2022/12/01	30.3	47.54	21.1	46.72	46.00	9.2	69,304	0.01%
2022/11/30	19	46.64	34.2	46.55	46.70	-15.2	67,824	-0.02%
2022/11/29	16	45.30	18	45.21	45.45	-2	65,835	0.00%
2022/11/28	14	45.25	27.1	45.39	45.95	-13.1	65,403	-0.02%
2022/11/25	47.1	44.69	56.2	44.90	45.25	-9.1	64,630	-0.01%
2022/11/24	17.1	43.10	16.1	42.91	43.90	1	63,251	0.00%
2022/11/23	33	43.30	30.1	43.15	42.90	2.9	62,958	0.00%
2022/11/22	22.1	42.32	28.1	42.33	42.60	-6	62,376	-0.01%
2022/11/21	60.1	43.57	47	43.71	43.20	13.1	62,300	0.02%
2022/11/18	135.1	43.66	112	43.87	43.70	23.1	62,621	0.04%	大買/大賣/
2022/11/17	164.5	45.76	153	45.32	44.55	11.5	63,126	0.02%	大買/大賣/
2022/11/16	86	48.08	86	48.27	48.00	0	61,132	0.00%
2022/11/15	64	47.52	110	47.31	48.35	-46	59,027	-0.08%	大賣/
2022/11/14	120	44.06	155	43.97	44.55	-35	56,831	-0.06%	大買/大賣/
2022/11/11	147	42.23	141	42.60	42.15	6	55,531	0.01%	大買/大賣/
2022/11/10	30	41.10	36.2	41.16	41.05	-6.2	55,436	-0.01%
2022/11/09	33	40.88	35	41.17	40.70	-2	55,961	0.00%
2022/11/08	55	40.38	61	40.46	40.10	-6	57,038	-0.01%
2022/11/07	9.1	38.78	33.1	39.74	40.45	-24.1	56,722	-0.04%
2022/11/04	3	36.72	2.2	36.79	36.80	0.9	54,996	0.00%
2022/11/03	14.1	36.38	20	36.91	37.20	-5.9	54,897	-0.01%
2022/11/02	60	37.27	63	36.83	36.70	-3	54,959	-0.01%
2022/11/01	52	36.74	44	36.94	37.05	8	54,882	0.01%
2022/10/31	46	35.83	42	35.91	35.75	4	54,430	0.01%
2022/10/28	19.1	35.55	21	35.76	35.35	-1.9	54,459	0.00%
2022/10/27	20	35.57	19	35.97	36.10	1	54,593	0.00%
2022/10/26	9	34.77	7	35.09	34.50	2	54,874	0.00%
2022/10/25	17.2	35.52	16	36.08	35.35	1.2	55,190	0.00%
2022/10/24	2	36.58	5	36.74	36.15	-3	55,368	-0.01%
2022/10/21	10.2	35.85	13.1	35.96	35.75	-2.9	55,836	-0.01%
2022/10/20	8	34.61	3.1	34.80	34.80	4.9	55,494	0.01%
2022/10/19	0.1	36.00	0	0.00	35.50	0.1	55,194	0.00%
2022/10/18	8	35.51	1	35.45	35.55	7	56,211	0.01%
2022/10/17	11.2	34.67	8.3	35.23	35.45	2.9	57,411	0.01%
2022/10/14	24	36.25	26	36.22	36.25	-2	57,440	0.00%
2022/10/13	7.2	35.63	7	35.02	34.65	0.2	57,487	0.00%
2022/10/12	48.1	37.25	43	36.69	37.50	5.1	57,066	0.01%
2022/10/11	18.1	37.15	24	37.26	36.85	-5.9	57,342	-0.01%
2022/10/07	8	38.94	4	38.95	39.10	4	56,835	0.01%
2022/10/06	2	39.03	40	39.10	39.15	-38	56,900	-0.07%
2022/10/05	52.1	40.56	44	40.54	39.55	8	56,737	0.01%
2022/10/04	31	40.31	53	40.21	39.75	-22	56,124	-0.04%
2022/10/03	36.1	39.25	27	38.74	38.70	9.1	55,642	0.02%
2022/09/30	40	39.76	38	40.01	40.50	2	55,200	0.00%
2022/09/29	42	40.05	47	40.31	40.00	-5	54,574	-0.01%
2022/09/28	17.1	39.11	8	38.57	38.15	9.1	53,971	0.02%
2022/09/27	9	40.03	3	40.04	40.95	6	53,370	0.01%
2022/09/26	49.5	39.77	41	39.76	39.10	8.5	53,533	0.02%
2022/09/23	71	41.51	20	41.50	40.50	51	53,473	0.10%
2022/09/22	22	41.80	10	41.90	42.20	12	53,419	0.02%
2022/09/21	45	42.40	48	42.54	42.00	-3	53,190	-0.01%
2022/09/20	48	41.43	45	41.23	42.50	3	52,587	0.01%
2022/09/19	38	40.09	37	40.00	39.75	1	51,523	0.00%
2022/09/16	17	39.81	11	39.38	39.35	6	51,682	0.01%
2022/09/15	10	40.53	9	40.48	40.50	1	51,590	0.00%
2022/09/14	30	40.73	31	40.93	41.25	-1	51,776	0.00%
2022/09/13	61	40.82	58.7	40.80	40.95	2.3	51,485	0.00%
2022/09/12	3	39.25	16	39.26	39.30	-13	51,026	-0.03%
2022/09/08	12	37.85	13	38.33	38.35	-1	51,662	0.00%
2022/09/07	3	37.88	0	0.00	37.50	3	52,452	0.01%
2022/09/06	17.2	37.95	5	38.05	37.80	12.2	53,884	0.02%
2022/09/05	5	38.73	11	38.15	38.15	-6	55,751	-0.01%
2022/09/02	19.1	39.41	20	39.36	39.15	-1	55,902	0.00%
2022/09/01	6	39.08	5	39.59	39.90	1	56,169	0.00%
2022/08/31	37	39.31	45	39.41	39.70	-8	56,804	-0.01%
2022/08/30	48.1	39.40	38	39.62	39.15	10.1	57,300	0.02%
2022/08/29	39.9	38.35	25	38.60	38.50	14.9	58,449	0.03%
2022/08/26	89.6	40.00	103	39.73	38.95	-13.4	59,969	-0.02%	大賣/
2022/08/25	88.1	39.68	90	39.64	39.25	-1.9	60,852	0.00%
2022/08/24	124	39.04	124.4	39.24	39.45	-0.4	63,006	0.00%	大買/大賣/
2022/08/23	29	37.30	25	37.56	37.40	4	66,603	0.01%
2022/08/22	36	37.73	37	37.74	37.80	-1	70,002	0.00%
2022/08/19	112.9	37.96	111	37.81	37.35	1.9	74,283	0.00%	大買/大賣/
2022/08/18	54	37.82	65	37.69	38.20	-11	77,062	-0.01%
2022/08/17	72.2	38.24	52.2	38.10	38.10	20	79,423	0.03%
2022/08/16	72	37.00	59.2	37.02	37.10	12.8	80,040	0.02%
2022/08/15	122	36.28	143.9	36.55	36.75	-21.9	80,689	-0.03%	大買/大賣/
2022/08/12	65.5	33.80	74	34.00	34.40	-8.5	81,065	-0.01%
2022/08/11	7	32.22	6	32.23	32.25	1	81,478	0.00%
2022/08/10	27	31.83	22	31.67	31.65	5	83,205	0.01%
2022/08/09	11	31.55	14	31.68	31.50	-3	84,264	0.00%
2022/08/08	18	32.53	12	32.33	32.35	6	85,484	0.01%
2022/08/05	22	32.10	26	32.06	32.05	-4	87,021	0.00%
2022/08/04	20.1	31.77	36	31.61	31.60	-15.9	89,249	-0.02%
2022/08/03	63	32.10	55	32.28	32.10	8	90,385	0.01%
2022/08/02	89.1	33.05	87	32.88	32.70	2.1	91,502	0.00%
2022/08/01	62.2	33.65	62	33.49	33.40	0.2	92,208	0.00%
2022/07/29	26.3	33.84	23	33.89	33.90	3.3	92,505	0.00%
2022/07/28	56	33.93	83	34.10	34.20	-27	93,538	-0.03%
2022/07/27	30.1	32.60	30	32.93	33.00	0.1	94,051	0.00%
2022/07/26	41.1	32.87	35	33.19	33.25	6.1	95,125	0.01%
2022/07/25	26	32.98	23	33.43	33.45	3	99,871	0.00%
2022/07/22	68.3	32.22	50	32.00	32.05	18.3	101,903	0.02%
2022/07/21	1	33.60	4.1	33.38	34.05	-3.1	102,042	0.00%
2022/07/20	8	33.81	9	33.96	33.50	-1	104,907	0.00%
2022/07/19	5	33.67	2	33.55	33.70	3	106,695	0.00%
2022/07/18	22.1	34.18	20	34.17	34.10	2.1	111,033	0.00%
2022/07/15	1	33.00	0	0.00	33.10	1	114,012	0.00%
2022/07/14	1	33.05	1	33.30	33.40	0	119,148	0.00%
2022/07/13	29.2	33.19	22	33.42	33.30	7.2	121,630	0.01%
2022/07/12	0.1	32.75	6	32.37	32.55	-5.9	123,450	0.00%
2022/07/11	7	34.01	7	33.71	33.45	0	126,232	0.00%
2022/07/08	35	33.88	31	33.25	33.25	4	130,524	0.00%
2022/07/07	30.1	33.20	10	33.80	33.80	20.1	132,797	0.02%
2022/07/06	1.3	33.72	1	33.30	33.10	0.3	133,707	0.00%
2022/07/05	44.1	34.22	42	34.18	34.20	2.1	133,216	0.00%
2022/07/04	22.2	34.33	23.1	34.34	34.40	-0.9	132,608	0.00%
2022/07/01	8.1	35.62	12	35.01	34.70	-3.9	131,785	0.00%
2022/06/30	26	36.83	15	36.33	36.05	11	131,073	0.01%
2022/06/29	25	36.75	21	36.96	37.10	4	130,017	0.00%
2022/06/28	22.2	36.11	19	36.53	37.00	3.2	129,734	0.00%
2022/06/27	11.1	37.56	2	37.76	37.45	9.1	128,898	0.01%
2022/06/24	33.1	37.16	32	37.03	37.00	1.1	128,165	0.00%
2022/06/23	42.2	37.88	46	37.50	37.45	-3.8	127,537	0.00%
2022/06/22	3.2	38.76	5	38.55	37.80	-1.8	126,759	0.00%
2022/06/21	49	39.78	55.1	40.16	40.40	-6.1	125,885	0.00%
2022/06/20	12.1	41.77	1	41.30	40.60	11.1	125,198	0.01%
2022/06/17	10	42.20	30.1	42.68	42.40	-20.1	124,347	-0.02%
2022/06/16	15.2	42.76	24	43.23	41.55	-8.9	123,433	-0.01%
2022/06/15	27	43.98	30	43.88	43.05	-3	122,525	0.00%
2022/06/14	100.1	43.90	80.1	44.19	44.70	20	120,804	0.02%
2022/06/13	6	42.63	13	42.57	42.55	-7	118,737	-0.01%
2022/06/10	14	43.25	8	43.28	43.15	6	118,187	0.01%
2022/06/09	20.1	42.89	19	43.01	44.00	1.1	117,463	0.00%
2022/06/08	25	43.59	24	43.63	43.35	1	116,333	0.00%
2022/06/07	123	44.10	106	43.82	43.30	17	115,269	0.01%	大買/大賣/
2022/06/06	45.4	44.89	39	44.64	43.55	6.4	113,749	0.01%
2022/06/02	46.3	47.37	16	47.28	46.70	30.3	112,683	0.03%
2022/06/01	131	48.79	139	49.11	48.50	-8	111,442	-0.01%	大買/大賣/
2022/05/31	68	47.36	71	47.40	47.10	-3	108,762	0.00%
2022/05/30	133	47.39	143	47.67	47.20	-10	103,563	-0.01%	大買/大賣/
2022/05/27	343	45.21	355.1	45.31	45.25	-12.1	100,064	-0.01%	大買/大賣/
2022/05/26	255	43.71	225	43.84	42.70	30	96,022	0.03%	大買/大賣/
2022/05/25	102.1	41.93	151.2	42.68	44.20	-49.1	92,605	-0.05%	大買/大賣/
2022/05/24	137	40.33	137.1	40.31	40.20	0	89,692	0.00%	大買/大賣/
2022/05/23	101.1	39.80	91	39.89	39.30	10.1	88,025	0.01%	大買/
2022/05/20	72	39.10	103.1	39.42	39.20	-31.1	86,458	-0.04%	大賣/
2022/05/19	37.1	37.08	8	37.20	37.00	29.1	83,932	0.03%
2022/05/18	43	38.90	41.1	39.07	39.40	1.9	82,135	0.00%
2022/05/17	17	37.84	2	37.75	37.60	15	80,262	0.02%
2022/05/16	9	37.34	52.1	37.96	38.35	-43.1	78,910	-0.05%
2022/05/13	56	37.67	33	37.59	36.85	23	77,209	0.03%
2022/05/12	95	38.00	70	37.83	37.50	25	74,908	0.03%
2022/05/11	89.2	36.56	89	37.01	36.50	0.2	72,547	0.00%
2022/05/10	74.1	39.00	73.2	38.36	38.25	0.9	71,199	0.00%
2022/05/09	75.3	39.80	84	40.27	38.80	-8.7	69,713	-0.01%
2022/05/06	75.1	41.07	82	41.40	41.70	-6.8	68,545	-0.01%
2022/05/05	154.1	42.68	132.1	42.65	41.90	22.1	67,551	0.03%	大買/大賣/
2022/05/04	106.3	42.20	91.1	42.75	41.85	15.2	65,940	0.02%	大買/
2022/05/03	111.3	43.73	121	44.38	43.10	-9.8	64,473	-0.02%	大買/大賣/
2022/04/29	158	46.62	148	46.69	44.80	10	62,926	0.02%	大買/大賣/
2022/04/28	182	44.77	188	44.69	46.75	-6	57,896	-0.01%	大買/大賣/
2022/04/27	65	42.62	78	42.63	42.50	-13	54,592	-0.02%
2022/04/26	61	44.11	68	44.26	43.95	-7	52,883	-0.01%
2022/04/25	182.7	43.55	163	43.12	43.80	19.7	49,418	0.04%	大買/大賣/
2022/04/22	222	46.42	236	46.59	46.10	-14	47,070	-0.03%	大買/大賣/
2022/04/21	136.3	44.21	123	44.49	44.75	13.3	42,273	0.03%	大買/大賣/
2022/04/20	241	44.16	262	44.12	45.30	-21	38,811	-0.05%	大買/大賣/
2022/04/19	29	40.51	63.3	41.20	42.75	-34.3	33,421	-0.10%
2022/04/18	60.3	38.34	79	38.85	38.90	-18.7	30,522	-0.06%
2022/04/15	145	37.92	141	38.14	38.75	4	28,281	0.01%	大買/大賣/
2022/04/14	267	36.20	254	36.45	37.20	13	24,883	0.05%	大買/大賣/
2022/04/13	181	32.93	190.3	33.05	34.30	-9.3	20,155	-0.05%	大買/大賣/
2022/04/12	9	31.01	27	30.60	31.20	-18	17,256	-0.10%
2022/04/08	2.3	28.43	3	28.85	29.00	-0.8	15,765	0.00%
2022/04/07	2	28.63	1	28.10	28.10	1	15,769	0.01%
2022/04/06	2	28.90	3	28.90	28.85	-1	15,649	-0.01%
2022/04/01	4	29.00	7	29.30	29.40	-3	15,618	-0.02%
2022/03/31	1	29.20	3	29.65	29.40	-2	15,547	-0.01%
2022/03/30	12	29.40	12	29.50	29.05	0	15,289	0.00%
2022/03/29	1	28.80	3	28.85	28.80	-2	15,060	-0.01%
2022/03/25	2	29.23	1	29.10	29.05	1	14,875	0.01%
2022/03/24	0	0.00	10	29.80	29.30	-10	14,876	-0.07%
2022/03/23	0	0.00	1	29.30	29.50	-1	14,855	-0.01%
2022/03/22	0	0.00	11	29.50	29.55	-11	14,834	-0.07%
2022/03/21	0	0.00	67	29.26	29.15	-67	14,736	-0.45%
2022/03/17	15	28.30	0	0.00	28.35	15	14,536	0.10%
2022/03/16	12	28.57	2	28.00	27.95	10	14,441	0.07%
2022/03/14	41	29.39	0	0.00	29.55	41	13,942	0.29%
2022/03/11	2	28.95	1	28.95	28.70	1	13,783	0.01%
2022/03/10	26	29.03	0	29.20	29.15	26	13,591	0.19%
2022/03/09	3	29.12	0	0.00	29.00	3	13,232	0.02%
2022/03/08	14	30.94	11	29.55	28.70	3	12,865	0.02%
2022/03/07	33	30.29	22	30.56	30.55	11	11,695	0.09%
2022/03/04	4	30.41	3	30.43	30.05	1	10,890	0.01%
2022/03/03	4	29.69	18	29.47	29.85	-14	10,167	-0.14%
2022/03/02	6	29.20	8	29.13	28.85	-2	10,387	-0.02%
2022/03/01	12	28.93	24	29.01	29.00	-12	10,406	-0.12%
2022/02/25	5	28.24	4.1	28.10	27.90	0.9	9,906	0.01%
2022/02/24	0.1	27.80	0	0.00	27.75	0.1	9,778	0.00%
2022/02/23	2	28.18	1	28.30	27.85	1	9,483	0.01%
2022/02/22	6	27.98	27	28.06	28.30	-21	8,918	-0.24%
2022/02/21	3	27.93	4	28.01	27.85	-1	8,469	-0.01%
2022/02/18	1	27.25	2	27.30	27.30	-1	8,189	-0.01%
2022/02/17	0	0.00	4	27.09	27.05	-4	8,224	-0.05%
2022/02/16	3	26.55	0	0.00	26.55	3	8,170	0.04%
2022/02/15	0	0.00	1	26.35	26.20	-1	8,344	-0.01%
2022/02/14	1	26.35	0	0.00	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	1	27.30	27.15	-1	8,582	-0.01%
2022/02/08	0	0.00	12	26.78	27.10	-12	8,902	-0.13%
2022/02/07	0	0.00	5	26.05	26.55	-5	8,858	-0.06%
2022/01/25	5	25.40	0	0.00	25.25	5	9,155	0.05%
2022/01/21	2.1	26.65	3	26.65	26.05	-0.9	9,163	-0.01%
2022/01/20	0	0.00	1	26.45	26.45	-1	9,032	-0.01%
2022/01/13	6	26.92	4	26.45	26.25	2	9,409	0.02%
2022/01/10	0	0.00	1	25.60	25.60	-1	9,860	-0.01%
2022/01/07	1	25.80	0	0.00	25.60	1	10,449	0.01%
2022/01/06	4	25.85	0	0.00	25.95	4	10,675	0.04%
2022/01/03	1	26.55	1	26.45	26.25	0	10,869	0.00%
2021/12/28	2	26.55	3	26.50	26.55	-1	11,040	-0.01%
2021/12/24	3	26.40	0	0.00	26.25	3	11,277	0.03%
2021/12/23	1	26.35	4	26.30	26.35	-3	11,413	-0.03%
2021/12/21	0	0.00	0.1	26.02	26.15	-0.1	11,852	0.00%
2021/12/20	1	26.35	0	0.00	26.10	1	11,976	0.01%
2021/12/16	1	25.80	0	0.00	25.80	1	12,018	0.01%
2021/12/14	4	26.05	0	0.00	26.00	4	12,313	0.03%
2021/12/09	10	27.05	0	0.00	26.75	10	12,751	0.08%
2021/12/07	2	26.33	1	26.45	26.55	1	12,973	0.01%
2021/12/02	2	26.25	0	0.00	26.05	2	13,108	0.02%
2021/12/01	1	26.35	0	0.00	26.35	1	13,121	0.01%
2021/11/30	0	0.00	1	26.50	26.10	-1	13,245	-0.01%
2021/11/29	3	26.18	0	0.00	26.15	3	13,254	0.02%
2021/11/26	10.1	28.00	6	26.66	26.60	4.1	13,245	0.03%
2021/11/25	3	28.37	17	28.34	28.65	-14	12,778	-0.11%
2021/11/24	3	27.92	15	28.19	27.80	-12	12,486	-0.10%
2021/11/23	2	27.60	2	27.85	27.60	0	12,343	0.00%
2021/11/17	2	27.20	2	27.35	27.30	0	12,567	0.00%
2021/11/15	2	27.70	0	0.00	27.50	2	13,098	0.02%
2021/11/12	3	27.40	32	27.46	27.60	-29	13,317	-0.22%
2021/11/11	0	0.00	20	27.55	27.20	-20	13,389	-0.15%
2021/11/09	1	27.25	0	0.00	27.30	1	13,832	0.01%
2021/11/05	0	0.00	5	27.20	27.25	-5	13,863	-0.04%
2021/11/03	0	0.00	4	26.55	27.10	-4	14,733	-0.03%
2021/11/02	6	26.80	5	26.60	26.60	1	15,231	0.01%
2021/11/01	3	26.40	3	26.48	26.60	0	15,460	0.00%
2021/10/21	2	26.80	3	27.00	27.00	-1	18,986	-0.01%
2021/10/20	53	26.64	97	26.67	26.40	-44	19,021	-0.23%
2021/10/18	10	25.70	11	25.92	25.75	-1	19,076	-0.01%
2021/10/15	1	25.30	12	25.52	25.20	-11	19,274	-0.06%
2021/10/14	4	24.20	4	24.43	24.30	0	19,460	0.00%
2021/10/13	1	23.20	0	0.00	23.45	1	21,346	0.00%
2021/10/04	3	24.27	5	24.08	23.80	-2	22,892	-0.01%
2021/10/01	1	24.75	1	24.75	24.30	0	23,168	0.00%
2021/09/30	4	24.99	3	25.05	25.20	1	23,360	0.00%
2021/09/29	54	24.78	0	0.00	24.65	54	23,511	0.23%
2021/09/28	8	25.51	0	0.00	25.55	8	23,680	0.03%
2021/09/27	1	25.90	0	0.00	26.30	1	24,028	0.00%
2021/09/24	0	0.00	4	26.00	25.65	-4	25,074	-0.02%
2021/09/22	6	25.48	0	0.00	25.60	6	30,274	0.02%
2021/09/17	0	0.00	2	26.70	26.65	-2	32,330	-0.01%
2021/09/16	1	27.15	24	27.18	27.10	-23	32,777	-0.07%
2021/09/15	4	26.78	12	27.01	26.80	-8	32,744	-0.02%
2021/09/13	0	0.00	8	26.80	26.85	-8	33,545	-0.02%
2021/09/10	5	26.35	2	26.45	26.50	3	33,738	0.01%
2021/09/08	0	0.00	30	25.93	25.40	-30	34,616	-0.09%
2021/09/07	3	26.40	10	26.20	26.20	-7	34,957	-0.02%
2021/09/06	3	26.53	2	26.65	26.20	1	35,586	0.00%
2021/09/03	0	0.00	3	26.73	26.70	-3	35,832	-0.01%
2021/09/02	0	0.00	3	26.60	26.15	-3	36,114	-0.01%
2021/09/01	4	26.84	4	27.00	26.90	0	36,312	0.00%
2021/08/31	4	26.80	61	26.79	26.85	-57	36,420	-0.16%
2021/08/30	4	26.10	3	26.52	26.65	1	36,871	0.00%
2021/08/27	0	0.00	5	26.19	26.15	-5	37,098	-0.01%
2021/08/26	12	26.51	2	26.65	25.75	10	37,413	0.03%
2021/08/25	0	0.00	1	25.45	25.65	-1	37,728	0.00%
2021/08/24	0	0.00	31	25.12	25.35	-31	38,332	-0.08%
2021/08/23	30	24.77	2	24.65	24.90	28	39,863	0.07%
2021/08/20	0	0.00	4	23.60	23.85	-4	41,351	-0.01%
2021/08/19	5.7	24.29	1	24.05	24.05	4.7	42,339	0.01%
2021/08/18	2	24.40	1	25.40	25.35	1	42,405	0.00%
2021/08/17	12	24.88	0	0.00	24.70	12	42,665	0.03%
2021/08/16	48	25.67	2	25.70	25.40	46	42,830	0.11%
2021/08/12	13	27.17	6	27.21	27.45	7	43,555	0.02%
2021/08/11	50	27.22	2	26.78	26.70	48	45,170	0.11%
2021/08/10	25	27.30	17	27.66	27.30	8	45,568	0.02%
2021/08/09	29	27.29	3	27.67	27.85	26	46,208	0.06%
2021/08/06	41	29.24	13	29.00	28.60	28	46,370	0.06%
2021/08/05	2	29.13	4	29.36	29.05	-2	47,168	0.00%
2021/08/04	6	29.15	115	29.34	29.35	-109	47,913	-0.23%	大賣/鉅額交易
2021/08/03	8	28.58	99	28.38	29.35	-91	49,620	-0.18%
2021/08/02	65	27.87	5	27.75	27.80	60	52,253	0.11%
2021/07/30	62	28.78	11	28.60	28.50	51	53,479	0.10%
2021/07/29	1	28.10	3	28.25	28.30	-2	56,730	0.00%
2021/07/28	11	27.51	31	28.02	27.65	-20	58,738	-0.03%
2021/07/27	4	28.38	19	28.68	28.00	-15	60,156	-0.02%
2021/07/26	7	28.43	6	28.68	28.00	1	61,767	0.00%
2021/07/23	4	28.13	6	27.98	28.35	-2	65,081	0.00%
2021/07/22	0	0.00	2	27.55	27.35	-2	68,213	0.00%
2021/07/21	24	28.20	8	28.54	27.55	16	72,396	0.02%
2021/07/20	25	28.82	21	29.05	28.50	4	73,340	0.01%
2021/07/19	38	29.68	164	29.83	29.90	-126	73,331	-0.17%	大賣/鉅額交易
2021/07/16	6	27.53	16	28.13	28.30	-10	73,681	-0.01%
2021/07/15	11	27.93	6	27.15	27.95	5	73,748	0.01%
2021/07/14	1	26.80	6	26.33	26.55	-5	74,330	-0.01%
2021/07/13	1	27.45	18	27.34	27.05	-17	75,645	-0.02%
2021/07/12	3	27.60	6	27.46	27.50	-3	76,841	0.00%
2021/07/09	4	27.46	2	27.18	27.15	2	77,598	0.00%
2021/07/08	7	27.79	15	27.49	27.95	-8	77,736	-0.01%
2021/07/07	1	27.40	2	27.10	27.10	-1	77,722	0.00%
2021/07/06	3	27.80	3	27.60	27.60	0	77,871	0.00%
2021/07/05	43	28.50	9	28.38	28.05	34	77,753	0.04%
2021/07/02	101	28.35	30	28.62	28.05	71	77,717	0.09%	大買/
2021/07/01	58	28.38	68	28.59	28.00	-10	77,301	-0.01%
2021/06/30	116	30.02	38	29.75	29.30	78	76,223	0.10%	大買/
2021/06/29	110	29.61	165.2	29.54	29.25	-55.2	74,188	-0.07%	大買/大賣/
2021/06/28	68.2	27.73	104	27.20	28.45	-35.9	70,937	-0.05%	大賣/
2021/06/25	70	26.36	128.1	26.44	25.90	-58.1	68,893	-0.08%	大賣/
2021/06/24	12	25.63	1.4	25.67	25.70	10.6	68,455	0.02%
2021/06/23	1	25.20	1	25.40	25.55	0	68,401	0.00%
2021/06/22	45	25.63	36.1	26.18	25.35	8.9	68,261	0.01%
2021/06/21	44	24.46	8	24.68	24.90	36	67,411	0.05%
2021/06/18	58	24.93	6	25.02	24.75	52	67,109	0.08%
2021/06/17	5	25.22	15	25.43	25.35	-10	66,642	-0.02%
2021/06/16	9	26.45	7	26.49	25.90	2	66,294	0.00%
2021/06/15	20	26.53	16	26.66	26.90	4	65,885	0.01%
2021/06/11	8	26.08	9	26.29	26.30	-1	65,297	0.00%
2021/06/10	7	25.65	8	25.79	26.05	-1	65,024	0.00%
2021/06/09	36	26.08	6	25.88	25.60	30	64,633	0.05%
2021/06/08	2	26.30	61	26.16	26.30	-59	64,368	-0.09%
2021/06/07	58	26.68	43	26.97	26.30	15	64,196	0.02%
2021/06/04	5	26.46	15	26.83	26.20	-10	63,593	-0.02%
2021/06/03	33	26.67	70	26.78	26.65	-37	63,466	-0.06%
2021/06/02	66	26.77	22	26.88	26.70	44	63,063	0.07%
2021/06/01	11	26.37	8	26.16	26.50	3	62,428	0.00%
2021/05/31	51	26.62	95.1	26.26	26.45	-44.1	61,897	-0.07%
2021/05/28	103	25.46	55	25.17	25.25	48	60,356	0.08%	大買/
2021/05/27	17	24.64	103	24.59	23.95	-86	58,911	-0.15%	大賣/
2021/05/26	24	23.85	19	24.10	23.85	5	57,804	0.01%
2021/05/25	6	23.58	13	23.54	24.00	-7	57,484	-0.01%
2021/05/24	34	23.86	1	23.30	23.40	33	57,093	0.06%
2021/05/21	8	23.68	2	23.30	23.75	6	56,868	0.01%
2021/05/20	7	23.88	15	23.74	23.40	-8	56,447	-0.01%
2021/05/19	104	24.35	39	24.40	24.30	65	55,890	0.12%	大買/
2021/05/18	84	22.04	67	22.24	22.90	17	54,341	0.03%
2021/05/17	7	21.05	4	21.10	20.85	3	53,722	0.01%
2021/05/14	7	23.39	16	24.01	23.05	-9	52,850	-0.02%
2021/05/13	47	23.96	16	24.23	23.40	31	51,822	0.06%
2021/05/12	26	26.74	43	26.77	25.85	-17	50,457	-0.03%
2021/05/11	68	29.56	6.9	29.57	28.70	61.1	49,380	0.12%
2021/05/10	126.8	31.08	89	31.12	31.65	37.8	47,192	0.08%	大買/
2021/05/07	30.3	29.64	26.1	30.16	29.90	4.2	43,439	0.01%
2021/05/06	85	30.20	152	30.41	30.00	-67	41,839	-0.16%	大賣/
2021/05/05	106.1	28.88	47	27.83	29.00	59.1	38,132	0.15%	大買/
2021/05/04	53	26.69	35	26.85	26.40	18	35,804	0.05%
2021/05/03	34	30.25	48.4	30.99	28.75	-14.4	34,074	-0.04%
2021/04/29	288.2	30.32	241	30.35	30.50	47.2	32,124	0.15%	大買/大賣/
2021/04/28	30	29.53	118	29.89	30.00	-88	28,595	-0.31%	大賣/
2021/04/27	136.5	26.76	87	27.01	27.30	49.5	25,493	0.19%	大買/
2021/04/26	69	23.74	123	23.94	24.85	-54	21,137	-0.26%	大賣/
2021/04/23	57	22.60	5	22.55	22.60	52	19,814	0.26%
2021/04/22	23.2	24.05	62	23.01	23.00	-38.8	19,375	-0.20%
2021/04/21	7	22.29	0	0.00	22.35	7	16,982	0.04%
2021/04/20	13.6	22.65	11	22.68	22.65	2.6	16,581	0.02%
2021/04/19	8	22.63	3.3	23.24	23.45	4.7	15,927	0.03%
2021/04/16	20.6	21.20	25	21.89	22.00	-4.4	14,329	-0.03%
2021/04/15	25.2	20.87	7	21.00	20.95	18.2	12,982	0.14%
2021/04/14	1	19.70	6	20.15	19.90	-5	12,095	-0.04%
2021/04/13	0	0.00	3	20.10	19.90	-3	12,148	-0.02%
2021/04/12	0	0.00	5	19.91	20.15	-5	11,946	-0.04%
2021/04/09	0	0.00	20	19.40	19.40	-20	11,685	-0.17%
2021/03/31	3	18.95	0	0.00	19.00	3	14,812	0.02%
2021/03/29	2	19.25	5	19.30	19.25	-3	16,271	-0.02%
2021/03/26	0	0.00	1	18.85	19.00	-1	17,056	-0.01%
2021/03/25	0	0.00	12	18.65	18.80	-12	18,029	-0.07%
2021/03/23	0	0.00	71	18.33	18.50	-71	18,800	-0.38%
2021/03/18	1	18.60	0	0.00	18.55	1	19,147	0.01%
2021/03/16	5	18.85	0	0.00	18.75	5	19,598	0.03%
2021/03/12	0	0.00	8	18.80	18.80	-8	20,183	-0.04%
2021/03/11	0	0.00	11	18.76	18.75	-11	21,446	-0.05%
2021/03/09	0	0.00	2	18.60	18.60	-2	22,365	-0.01%
2021/03/05	2	18.25	4	18.35	18.25	-2	22,457	-0.01%
2021/03/04	6	18.53	0	0.00	18.50	6	22,735	0.03%
2021/03/03	0	0.00	2	18.55	18.60	-2	22,930	-0.01%
2021/02/26	23	18.52	0	0.00	18.60	23	23,015	0.10%
2021/02/23	8	18.88	0	0.00	18.85	8	23,148	0.03%
2021/02/22	8	18.61	5	18.50	18.65	3	22,986	0.01%
2021/02/19	5	18.15	3	18.15	18.20	2	22,847	0.01%
2021/02/18	5	17.95	1	18.00	17.85	4	22,676	0.02%
2021/02/05	0	0.00	20	17.10	17.15	-20	22,403	-0.09%
2021/02/03	5	17.45	5	17.15	17.15	0	22,441	0.00%
2021/02/02	3	16.85	0.3	16.85	16.80	2.7	22,322	0.01%
2021/01/29	3	16.50	0	0.00	16.45	3	22,215	0.01%
2021/01/28	2	16.80	0	0.00	16.85	2	22,131	0.01%
2021/01/27	0	0.00	1	17.05	17.05	-1	22,061	0.00%
2021/01/25	0	0.00	7	17.30	17.40	-7	22,184	-0.03%
2021/01/22	0	0.00	4	17.04	17.05	-4	22,198	-0.02%
2021/01/21	0	0.00	1	17.10	17.00	-1	22,214	0.00%
2021/01/20	10	17.20	15	16.90	16.95	-5	22,299	-0.02%
2021/01/19	0	0.00	2	17.75	17.85	-2	22,061	-0.01%
2021/01/18	2	17.00	0	0.00	17.50	2	22,087	0.01%
2021/01/15	1	17.65	14	17.59	17.55	-13	22,075	-0.06%
2021/01/13	10	18.10	0	0.00	18.10	10	22,170	0.05%
2021/01/12	6	18.38	7	18.10	18.10	-1	22,041	0.00%
2021/01/11	3	18.75	0	0.00	18.70	3	21,794	0.01%
2021/01/08	6	18.73	12	18.65	18.70	-6	21,783	-0.03%
2021/01/07	3	18.75	3	18.95	18.95	0	21,653	0.00%
2021/01/06	10	19.20	5	19.20	18.55	5	21,553	0.02%
2021/01/05	0	0.00	1	19.20	19.40	-1	21,228	0.00%
2020/12/31	18	19.36	0	0.00	19.30	18	21,125	0.09%
2020/12/30	2	19.93	59	19.81	19.90	-57	20,758	-0.27%
2020/12/29	27.1	20.01	0	0.00	19.55	27.1	19,875	0.14%
2020/12/28	0.3	20.10	48	19.70	20.15	-47.8	19,354	-0.25%
2020/12/25	15	19.38	23	19.26	19.45	-8	18,299	-0.04%
2020/12/24	7	18.84	6	18.75	18.70	1	17,686	0.01%
2020/12/23	22	18.08	0	0.00	18.05	22	16,619	0.13%
2020/12/22	50	19.01	3	18.95	18.20	47	16,042	0.29%
2020/12/21	32	19.17	10.1	19.28	19.00	21.9	15,201	0.14%
2020/12/18	30	18.30	2	18.20	18.35	28	14,124	0.20%
2020/12/17	20	18.25	0	0.00	18.20	20	13,589	0.15%
2020/12/15	2	19.10	0	0.00	18.45	2	13,241	0.02%
2020/12/11	0	0.00	5	19.25	19.10	-5	12,989	-0.04%
2020/12/10	0	0.00	2	20.05	19.50	-2	12,782	-0.02%
2020/12/09	11	19.99	6	20.07	20.10	5	12,608	0.04%
2020/12/08	0	0.00	1	20.05	19.90	-1	12,470	-0.01%
2020/12/07	8	21.42	9	20.46	20.60	-1	12,213	-0.01%
2020/12/04	13	19.68	3	20.37	20.80	10	11,300	0.09%
2020/12/03	0	0.00	3	19.30	19.10	-3	10,792	-0.03%
2020/12/02	3	19.40	19	19.20	19.00	-16	11,542	-0.14%
2020/12/01	0	0.00	16	19.24	19.20	-16	11,432	-0.14%
2020/11/30	10.5	19.10	20	19.45	19.40	-9.5	11,400	-0.08%
2020/11/27	0	0.00	13.5	19.14	19.20	-13.5	11,086	-0.12%
2020/11/26	0	0.00	10	18.55	18.55	-10	10,811	-0.09%
2020/11/25	5	18.00	9	18.36	18.35	-4	10,735	-0.04%
2020/11/24	9	18.22	29	17.98	17.95	-20	10,533	-0.19%
2020/11/23	34	18.78	3	19.00	18.40	31	10,431	0.30%
2020/11/20	3	17.90	0	0.00	18.00	3	10,030	0.03%
2020/11/19	0	0.00	31	18.10	18.05	-31	10,372	-0.30%
2020/11/18	0	0.00	2	17.95	18.00	-2	10,712	-0.02%
2020/11/17	4	17.89	0	0.00	17.95	4	11,171	0.04%
2020/11/10	0	0.00	20	17.90	17.80	-20	12,281	-0.16%
2020/11/06	2	17.90	1	17.85	17.90	1	12,415	0.01%
2020/11/05	0	0.00	9	17.98	17.85	-9	12,572	-0.07%
2020/11/04	0	0.00	1	18.00	18.00	-1	12,696	-0.01%
2020/11/02	0	0.00	2	17.85	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	3	17.75	17.75	-3	13,922	-0.02%
2020/10/28	1	17.65	0	0.00	17.70	1	14,174	0.01%
2020/10/27	3	17.40	0	0.00	17.55	3	14,066	0.02%
2020/10/26	5	17.55	0	0.00	17.60	5	14,083	0.04%
2020/10/23	5	17.45	6	17.50	17.45	-1	14,041	-0.01%
2020/10/21	0	0.00	2	17.05	16.95	-2	13,615	-0.01%
2020/10/16	1	17.30	0	0.00	17.05	1	13,889	0.01%
2020/10/14	1	17.45	0	0.00	17.35	1	13,961	0.01%
2020/10/13	2	17.35	1	17.45	17.40	1	13,922	0.01%
2020/10/12	0	0.00	10	17.54	17.75	-10	13,889	-0.07%
2020/10/08	0	0.00	2	17.25	17.20	-2	13,785	-0.01%
2020/10/07	0	0.00	1	17.20	17.20	-1	13,743	-0.01%
2020/10/06	0	0.00	2	17.10	16.95	-2	13,593	-0.01%
2020/09/29	2	16.10	0	0.00	15.90	2	13,481	0.01%
2020/09/24	2	16.03	0	0.00	15.75	2	13,515	0.01%
2020/09/23	0	0.00	2	16.50	16.45	-2	13,360	-0.01%
2020/09/18	6	16.91	0	0.00	16.75	6	13,449	0.04%
2020/09/17	0	0.00	3	17.05	16.75	-3	13,473	-0.02%
2020/09/16	0	0.00	1	16.75	16.80	-1	13,590	-0.01%
2020/09/14	2	16.55	0	0.00	16.50	2	14,075	0.01%
2020/09/11	1	16.60	8	16.65	16.55	-7	14,092	-0.05%
2020/09/10	0.3	16.90	0	0.00	16.90	0.3	14,529	0.00%
2020/09/09	2	16.90	0	0.00	17.05	2	14,531	0.01%
2020/09/08	2	17.75	3	17.85	17.40	-1	14,211	-0.01%
2020/09/07	13	18.05	16	17.64	17.65	-3	13,960	-0.02%
2020/09/04	0	0.00	5	16.55	16.80	-5	13,089	-0.04%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/09/01	0	0.00	1	16.70	16.70	-1	13,592	-0.01%
2020/08/31	5	16.90	1	16.70	16.85	4	13,615	0.03%
2020/08/26	5	16.70	0	0.00	16.65	5	14,034	0.04%
2020/08/25	1	16.75	40	16.99	16.75	-39	14,096	-0.28%
2020/08/24	1	17.10	1	17.05	16.60	0	14,011	0.00%
2020/08/21	31	16.86	2	16.95	16.95	29	14,566	0.20%
2020/08/20	0	0.00	23.4	16.35	16.30	-23.4	14,945	-0.16%
2020/08/19	0	0.00	31	16.50	16.50	-31	14,873	-0.21%
2020/08/18	20.4	16.60	0	0.00	16.60	20.4	14,665	0.14%
2020/08/17	36	16.22	10	16.55	16.50	26	14,557	0.18%
2020/08/14	5	15.75	32	15.86	15.95	-27	14,156	-0.19%
2020/08/13	0	0.00	5	15.90	15.90	-5	14,098	-0.04%
2020/08/12	15	15.65	1	15.80	15.70	14	14,016	0.10%
2020/08/11	5	15.80	1	15.90	15.65	4	13,927	0.03%
2020/08/10	1	15.90	5	15.85	15.95	-4	13,816	-0.03%
2020/08/07	11	16.05	43	15.92	15.95	-32	13,734	-0.23%
2020/08/06	5	15.40	28	15.62	15.70	-23	13,296	-0.17%
2020/08/05	13	15.62	42	15.66	15.50	-29	12,983	-0.22%
2020/08/04	12	14.63	5	14.60	14.90	7	12,401	0.06%
2020/08/03	3	14.38	0	0.00	14.30	3	12,041	0.02%
2020/07/31	2	14.25	0	0.00	14.30	2	12,029	0.02%
2020/07/29	5	13.90	5	13.95	13.90	0	12,023	0.00%
2020/07/27	0	0.00	11.1	14.13	13.95	-11.1	12,088	-0.09%
2020/07/24	4	14.28	4	14.25	14.25	0	12,044	0.00%
2020/07/23	7	14.36	5	14.45	14.40	2	12,022	0.02%
2020/07/22	5	14.35	5	14.40	14.50	0	11,998	0.00%
2020/07/21	5	14.25	5	14.30	14.25	0	11,815	0.00%
2020/07/20	0	0.00	1	14.30	14.45	-1	11,756	-0.01%
2020/07/17	0	0.00	5	14.55	14.20	-5	11,766	-0.04%
2020/07/16	16	14.41	0	0.00	14.40	16	11,870	0.13%
2020/07/15	12	14.35	11	14.50	14.50	1	11,895	0.01%
2020/07/14	0	0.00	21	14.25	14.25	-21	11,934	-0.18%
2020/07/13	1	14.30	0	0.00	14.30	1	11,987	0.01%
2020/07/10	10	14.25	1	14.10	14.10	9	12,108	0.07%
2020/07/09	6	14.44	2	14.45	14.35	4	12,248	0.03%
2020/07/08	5	14.50	0	0.00	14.50	5	12,588	0.04%
2020/07/07	13	14.30	10	14.40	14.40	3	12,603	0.02%
2020/07/03	5	14.45	0	0.00	14.30	5	12,838	0.04%
2020/07/02	20	14.40	11	14.50	14.50	9	12,877	0.07%
2020/07/01	2	14.40	2	14.50	14.55	0	12,962	0.00%
2020/06/30	0	0.00	10	14.20	14.55	-10	12,976	-0.08%
2020/06/29	10	14.05	0	0.00	14.10	10	12,924	0.08%
2020/06/24	0	0.00	10	14.30	14.30	-10	12,843	-0.08%
2020/06/23	12	14.19	0	0.00	14.20	12	12,754	0.09%
2020/06/22	16	14.59	15	14.72	14.70	1	12,602	0.01%
2020/06/19	2	14.90	0	0.00	14.90	2	12,399	0.02%
2020/06/18	13	14.65	10	14.70	14.75	3	12,131	0.02%
2020/06/17	21	14.72	12	14.98	14.90	9	12,086	0.07%
2020/06/16	10	14.25	5	14.35	14.35	5	11,734	0.04%
2020/06/15	0	0.00	20	14.00	14.05	-20	11,998	-0.17%
2020/06/12	0	0.00	1	13.50	13.85	-1	12,200	-0.01%
2020/06/11	6	14.30	6	14.10	14.00	0	12,289	0.00%
2020/06/10	8	14.35	5	14.40	14.40	3	12,393	0.02%
2020/06/09	5	14.70	5	14.60	14.60	0	12,736	0.00%
2020/06/08	0	0.00	16	14.74	14.65	-16	13,098	-0.12%
2020/06/05	5	14.10	10	14.20	14.25	-5	12,776	-0.04%
2020/06/04	5	14.20	0	0.00	14.25	5	12,852	0.04%
2020/06/03	1	14.25	7	13.97	14.20	-6	13,028	-0.05%
2020/06/02	9	13.84	0	0.00	13.70	9	12,640	0.07%
2020/06/01	7	13.96	0	0.00	14.05	7	12,485	0.06%
2020/05/29	3	14.27	2	14.30	13.90	1	12,448	0.01%
2020/05/28	19	14.76	12	14.63	14.40	7	12,259	0.06%
2020/05/27	14	13.50	81	13.92	14.40	-67	11,470	-0.58%
2020/05/26	0	0.00	10	13.20	13.10	-10	10,693	-0.09%
2020/05/25	5	12.45	5	12.50	12.50	0	10,353	0.00%
2020/05/20	6	12.60	0	0.00	12.60	6	10,278	0.06%
2020/05/19	10	12.50	0	0.00	12.60	10	10,242	0.10%
2020/05/15	0.1	12.45	2	12.50	12.45	-1.9	10,216	-0.02%
2020/05/13	2	12.85	0	0.00	12.85	2	10,152	0.02%
2020/05/12	3	12.85	0	0.00	12.85	3	10,167	0.03%
2020/05/11	4	13.15	0	0.00	13.05	4	10,149	0.04%
2020/05/08	10	12.70	7	12.72	12.65	3	10,006	0.03%
2020/05/07	17	12.71	5	12.80	12.75	12	10,062	0.12%
2020/05/06	5	12.70	5	12.80	12.80	0	10,081	0.00%
2020/05/05	35	12.72	5	12.80	12.90	30	10,052	0.30%
2020/05/04	5	12.80	5	12.85	12.75	0	9,964	0.00%
2020/04/30	2	13.40	0	0.00	13.15	2	9,918	0.02%
2020/04/29	11	12.85	0	0.00	12.95	11	9,873	0.11%
2020/04/28	0	0.00	1	12.70	12.70	-1	9,900	-0.01%
2020/04/24	1	12.80	0	0.00	12.75	1	10,033	0.01%
2020/04/21	1	12.70	3.1	12.80	12.80	-2.1	9,927	-0.02%
2020/04/16	1	12.95	0	0.00	12.95	1	9,502	0.01%
2020/04/14	0	0.00	1	13.15	13.10	-1	9,345	-0.01%
2020/04/13	1	13.05	24	12.96	13.10	-23	9,262	-0.25%
2020/04/10	2	12.10	0	0.00	12.15	2	8,888	0.02%
2020/04/08	3	11.95	2	11.80	11.85	1	8,916	0.01%
2020/04/06	2	10.95	2	11.05	11.15	0	8,822	0.00%
2020/04/01	7	11.00	7	11.06	11.05	0	8,819	0.00%
2020/03/30	2	10.90	2	11.00	11.15	0	9,162	0.00%
2020/03/27	27	11.53	5	11.50	11.35	22	9,912	0.22%
2020/03/26	5	11.50	5	11.55	11.40	0	10,780	0.00%
2020/03/25	0	0.00	3	11.52	11.65	-3	11,523	-0.03%
2020/03/24	3	11.30	0	0.00	11.20	3	11,613	0.03%
2020/03/19	0	0.00	15	11.50	10.95	-15	11,576	-0.13%
2020/03/18	1	11.60	23	11.66	11.60	-22	11,468	-0.19%
2020/03/13	11	11.08	0	0.00	11.20	11	11,155	0.10%
2020/03/12	13	12.09	0	0.00	12.10	13	10,893	0.12%
2020/03/11	5	13.25	0	0.00	13.10	5	10,479	0.05%
2020/03/10	0	0.00	10	13.45	13.50	-10	10,415	-0.10%
2020/03/09	2	13.80	0	0.00	13.60	2	10,287	0.02%
2020/03/06	0	0.00	1.3	14.15	14.20	-1.3	10,065	-0.01%
2020/03/04	0	0.00	3	14.35	14.10	-3	10,011	-0.03%
2020/02/27	3	14.05	3	14.05	13.95	0	9,722	0.00%
2020/02/25	3	13.85	3	13.95	14.00	0	9,608	0.00%
2020/02/18	10	14.05	0	0.00	14.10	10	9,532	0.10%
2020/02/10	10	14.03	0	0.00	14.05	10	9,690	0.10%
2020/02/04	1	14.55	0	0.00	14.55	1	9,915	0.01%
2020/01/31	0	0.00	5	14.70	14.80	-5	9,846	-0.05%
2020/01/30	0	0.00	10	14.63	14.55	-10	9,785	-0.10%
2020/01/17	5	15.05	0	0.00	15.10	5	9,550	0.05%
2020/01/16	0	0.00	2	15.15	15.10	-2	9,585	-0.02%
2020/01/15	7	15.05	0	0.00	15.05	7	9,632	0.07%
2020/01/14	0	0.00	3	15.10	15.15	-3	9,706	-0.03%
2020/01/13	0	0.00	3	15.05	15.05	-3	9,875	-0.03%
2020/01/10	10	14.95	3	15.05	15.00	7	9,995	0.07%
2020/01/07	4	15.10	9	14.97	15.00	-5	10,211	-0.05%
2020/01/06	3	15.20	3	15.30	15.15	0	10,272	0.00%
2020/01/03	2	15.30	0	0.00	15.30	2	10,267	0.02%
2019/12/30	5	15.50	0	0.00	15.50	5	10,044	0.05%
2019/12/27	2	15.60	13	15.60	15.75	-11	9,959	-0.11%
2019/12/26	12	15.73	0	0.00	15.65	12	9,852	0.12%
2019/12/25	24	15.83	3	16.20	15.80	21	9,906	0.21%
2019/12/24	0	0.00	31	16.02	16.20	-31	9,635	-0.32%
2019/12/23	5	15.75	24	15.99	16.05	-19	8,913	-0.21%
2019/12/20	3	15.75	35	15.61	15.95	-32	8,036	-0.40%
2019/12/19	0	0.00	4	15.26	15.30	-4	7,360	-0.05%
2019/12/17	6	15.17	20	15.25	15.10	-14	7,424	-0.19%
2019/12/16	2	15.20	0	0.00	15.15	2	7,282	0.03%
2019/12/13	1	14.85	8	15.05	15.05	-7	7,180	-0.10%
2019/12/12	0	0.00	24	14.97	14.90	-24	7,008	-0.34%
2019/12/11	0	0.00	16.7	14.78	14.75	-16.7	6,756	-0.25%
2019/12/10	0	0.00	30	14.78	14.70	-30	6,975	-0.43%
2019/12/09	1	14.85	0	0.00	14.80	1	7,191	0.01%
2019/12/06	3	14.62	0	0.00	14.65	3	7,216	0.04%
2019/11/27	0	0.00	3	14.12	14.30	-3	7,961	-0.04%
2019/11/26	0	0.00	5	14.11	14.00	-5	7,934	-0.06%
2019/11/21	10	13.95	0	0.00	13.95	10	8,002	0.12%
2019/11/20	5	14.00	0	0.00	14.05	5	8,095	0.06%
2019/11/19	0	13.95	0	0.00	14.00	0	8,180	0.00%
2019/11/12	7	14.03	0	0.00	13.95	7	8,459	0.08%
2019/11/11	0	0.00	10	14.03	14.05	-10	8,486	-0.12%
2019/11/07	1	14.20	0	0.00	14.20	1	8,531	0.01%
2019/11/06	1	14.45	0	0.00	14.35	1	8,491	0.01%
2019/11/05	2	14.50	2	14.60	14.50	0	8,483	0.00%
2019/11/04	2	14.55	3	14.63	14.60	-1	8,580	-0.01%
2019/11/01	0	0.00	10	14.85	14.85	-10	8,462	-0.12%
2019/10/31	1	14.85	0	0.00	14.90	1	8,596	0.01%
2019/10/28	0	0.00	5	15.10	15.00	-5	9,757	-0.05%
2019/10/24	10	15.00	2	15.10	15.05	8	11,049	0.07%
2019/10/23	10	15.10	3	15.05	15.05	7	11,152	0.06%
2019/10/22	0	0.00	10	15.25	15.25	-10	11,235	-0.09%
2019/10/21	2	15.30	8	15.23	15.30	-6	11,294	-0.05%
2019/10/18	0	0.00	2	14.95	15.00	-2	11,317	-0.02%
2019/10/17	0	0.00	2	15.10	15.00	-2	11,281	-0.02%
2019/10/16	0	0.00	1	14.95	14.85	-1	11,242	-0.01%
2019/10/14	1	14.60	0	0.00	14.85	1	11,168	0.01%
2019/10/09	0	0.00	2	14.45	14.30	-2	11,002	-0.02%
2019/10/07	3	14.50	0	0.00	14.50	3	11,519	0.03%
2019/10/02	10	14.65	0	0.00	14.70	10	11,445	0.09%
2019/10/01	2	14.90	0	0.00	14.80	2	11,465	0.02%
2019/09/25	2	14.60	0	0.00	14.60	2	11,208	0.02%
2019/09/24	12	14.95	1	14.95	14.80	11	11,194	0.10%
2019/09/19	10	14.70	1	14.65	14.60	9	10,893	0.08%
2019/09/17	10	14.65	14	14.79	14.85	-4	10,876	-0.04%
2019/09/16	15	14.81	1	14.75	14.70	14	11,002	0.13%
2019/09/12	0	0.00	30	14.95	15.00	-30	10,983	-0.27%
2019/09/11	3	14.77	50	14.74	14.80	-47	10,913	-0.43%
2019/09/10	0	0.00	2	14.58	14.55	-2	11,441	-0.02%
2019/09/05	12	14.11	20	14.20	14.10	-8	11,682	-0.07%
2019/09/04	5	14.00	0	0.00	14.10	5	11,783	0.04%
2019/09/03	16	14.08	0	0.00	14.15	16	11,870	0.13%
2019/09/02	3	14.10	0	0.00	14.10	3	11,793	0.03%
2019/08/30	2	13.70	0	0.00	13.80	2	11,736	0.02%
2019/08/27	12	13.62	0	0.00	13.50	12	12,142	0.10%
2019/08/26	0	0.00	1	13.65	13.60	-1	12,221	-0.01%
2019/08/22	10	13.60	0	0.00	13.60	10	12,195	0.08%
2019/08/21	10	13.50	0	0.00	13.60	10	12,158	0.08%
2019/08/20	5	13.55	0	0.00	13.50	5	12,207	0.04%
2019/08/19	26	13.52	0	0.00	13.60	26	12,234	0.21%
2019/08/16	1	13.40	0	0.00	13.45	1	12,238	0.01%
2019/08/14	1	13.70	0	0.00	13.65	1	12,093	0.01%
2019/08/13	0	0.00	0.1	13.80	13.75	-0.1	12,249	0.00%
2019/08/12	0.1	13.90	0	0.00	13.90	0.1	12,246	0.00%
2019/08/08	11	13.95	2	13.90	14.00	9	12,250	0.07%
2019/08/07	0	0.00	0	13.90	13.90	0	12,255	0.00%
2019/08/06	0	13.95	0	0.00	13.90	0	12,355	0.00%
2019/08/05	0	0.00	1	14.25	14.05	-1	12,346	-0.01%
2019/08/01	2	14.80	2	14.90	14.75	0	12,656	0.00%
2019/07/31	2	15.00	0	0.00	15.05	2	12,802	0.02%
2019/07/30	39	15.18	34	15.25	15.05	5	12,700	0.04%
2019/07/29	4	14.95	26	14.78	14.90	-22	11,910	-0.18%
2019/07/26	6	14.63	4	14.68	14.75	2	11,376	0.02%
2019/07/25	1	13.75	35	13.79	13.85	-34	10,770	-0.32%
2019/07/24	0.7	13.90	0	0.00	13.85	0.7	10,721	0.01%
2019/07/23	1	14.05	2	14.00	14.05	-1	10,785	-0.01%
2019/07/22	31	14.23	0	0.00	14.10	31	10,721	0.29%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/15	0	0.00	3	14.45	14.45	-3	10,806	-0.03%
2019/07/12	6	14.32	0	0.00	14.45	6	10,935	0.05%
2019/07/11	16	14.60	0	0.00	14.60	16	10,777	0.15%
2019/07/08	5	14.85	0	0.00	14.80	5	11,100	0.05%
2019/07/05	2	14.80	0	0.00	14.85	2	11,228	0.02%
2019/07/04	0	0.00	3	14.90	14.85	-3	11,287	-0.03%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/02	0	0.00	4	14.90	14.90	-4	11,651	-0.03%
2019/06/28	5	14.72	0	0.00	14.70	5	11,789	0.04%
2019/06/27	4	14.83	0	0.00	14.80	4	11,827	0.03%
2019/06/26	2	14.70	0	0.00	14.70	2	11,877	0.02%
2019/06/25	0	0.00	1	14.75	14.70	-1	11,953	-0.01%
2019/06/24	27	14.80	0	0.00	14.80	27	12,187	0.22%
2019/06/21	8	14.86	0	0.00	14.80	8	12,408	0.06%
2019/06/20	1	15.10	0	0.00	15.05	1	12,382	0.01%
2019/06/19	17	15.07	8	15.07	15.10	9	12,496	0.07%
2019/06/18	28	14.91	2	14.90	14.85	26	12,437	0.21%
2019/06/17	2	16.00	0	0.00	16.00	2	11,849	0.02%
2019/06/14	7	15.90	0	0.00	15.90	7	11,522	0.06%
2019/06/13	10	16.08	0	0.00	16.00	10	11,484	0.09%
2019/06/12	0	0.00	20	16.00	16.10	-20	12,295	-0.16%
2019/06/10	3	16.10	3	16.17	16.05	0	12,377	0.00%
2019/06/06	0	0.00	10	16.10	16.15	-10	12,542	-0.08%
2019/06/05	2	16.25	2	16.45	16.20	0	12,854	0.00%
2019/06/04	7	16.25	0	0.00	16.15	7	13,439	0.05%
2019/06/03	5	16.09	0	0.00	16.15	5	13,938	0.04%
2019/05/30	0	0.00	2	15.45	15.45	-2	14,192	-0.01%
2019/05/29	0	0.00	4	15.40	15.30	-4	14,706	-0.03%
2019/05/28	0	0.00	3	15.50	15.50	-3	15,440	-0.02%
2019/05/27	10	15.50	0	0.00	15.50	10	16,086	0.06%
2019/05/24	20	15.65	0	0.00	15.60	20	16,655	0.12%
2019/05/23	0	0.00	5	15.73	15.65	-5	17,005	-0.03%
2019/05/20	11	15.70	1	15.70	15.70	10	17,733	0.06%
2019/05/16	2	15.20	0	0.00	15.00	2	17,809	0.01%
2019/05/15	5	15.25	11	15.25	15.30	-6	17,903	-0.03%
2019/05/14	11	14.74	0	0.00	15.20	11	18,357	0.06%
2019/05/13	5	15.15	0	0.00	15.10	5	18,284	0.03%
2019/05/10	3	15.95	22	15.92	15.60	-19	18,280	-0.10%
2019/05/09	5	16.10	0	0.00	16.00	5	18,129	0.03%
2019/05/08	1	16.55	0	0.00	16.55	1	17,802	0.01%
2019/05/07	0	0.00	1	17.00	17.05	-1	17,657	-0.01%
2019/05/03	2	17.35	3	17.25	17.35	-1	17,540	-0.01%
2019/05/02	0	0.00	1	17.20	17.20	-1	17,491	-0.01%
2019/04/30	6	17.30	0	0.00	17.30	6	17,383	0.03%
2019/04/29	3	17.63	7	17.46	17.35	-4	17,374	-0.02%
2019/04/26	0	0.00	1	17.65	17.65	-1	17,293	-0.01%
2019/04/18	18	17.83	15	18.00	17.65	3	17,173	0.02%
2019/04/17	20	17.95	0	0.00	17.95	20	17,220	0.12%
2019/04/15	0	0.00	4	17.95	17.90	-4	17,050	-0.02%
2019/04/12	3	17.95	0	0.00	17.95	3	17,111	0.02%
2019/04/11	4	17.68	0	0.00	17.65	4	16,805	0.02%
2019/04/10	1	17.70	0	0.00	17.75	1	16,700	0.01%
2019/04/08	0	0.00	10	17.70	17.65	-10	16,543	-0.06%
2019/04/01	0	0.00	2	17.75	17.70	-2	16,282	-0.01%
2019/03/29	9	17.63	0	0.00	17.65	9	16,249	0.06%
2019/03/27	0	0.00	3	17.60	17.75	-3	16,269	-0.02%
2019/03/26	17	17.79	9	17.75	17.75	8	16,036	0.05%
2019/03/25	3	17.92	10	18.00	17.95	-7	15,851	-0.04%
2019/03/21	6	18.10	12	18.11	18.10	-6	15,655	-0.04%
2019/03/20	2	18.10	0	0.00	18.10	2	15,747	0.01%
2019/03/19	5	18.19	0	0.00	18.15	5	15,660	0.03%
2019/03/18	6	18.25	34	18.25	18.25	-28	15,642	-0.18%
2019/03/15	46	18.34	29	18.34	18.30	17	15,620	0.11%
2019/03/14	14	17.95	0	0.00	18.00	14	14,800	0.09%
2019/03/13	5	17.96	10	18.00	17.95	-5	14,909	-0.03%
2019/03/12	4	18.10	0	0.00	18.05	4	14,898	0.03%
2019/03/11	3	18.10	3	18.25	18.10	0	14,880	0.00%
2019/03/08	37	18.19	0	0.00	18.25	37	14,944	0.25%
2019/03/07	15	17.82	0	0.00	18.15	15	15,235	0.10%
2019/03/06	17	18.14	0	0.00	18.00	17	14,885	0.11%
2019/03/05	5	18.10	1	18.05	18.10	4	14,679	0.03%
2019/03/04	8	18.31	0	0.00	18.20	8	14,464	0.06%
2019/02/27	67	18.11	0	0.00	18.15	67	13,946	0.48%
2019/02/26	15	18.23	10	18.21	18.50	5	13,195	0.04%
2019/02/25	4	18.00	2	18.10	18.00	2	12,559	0.02%
2019/02/22	0	0.00	6	18.16	18.40	-6	11,999	-0.05%
2019/02/21	17	18.18	8	18.38	18.45	9	11,648	0.08%
2019/02/15	20	17.60	1	17.60	17.45	19	11,038	0.17%
2019/02/13	3	18.10	3	18.08	18.15	0	10,836	0.00%
2019/01/29	0	0.00	4	17.30	17.35	-4	10,984	-0.04%
2019/01/28	0	0.00	5	17.55	17.45	-5	11,512	-0.04%
2019/01/25	0	0.00	2	17.45	17.50	-2	11,858	-0.02%
2019/01/22	2	17.20	0	0.00	17.15	2	12,236	0.02%
2019/01/18	3	17.40	0	0.00	17.30	3	12,473	0.02%
2019/01/17	6	17.20	0	0.00	17.10	6	12,666	0.05%
2019/01/16	0	0.00	3	17.32	17.30	-3	12,803	-0.02%
2019/01/10	5	17.36	8	17.27	17.15	-3	13,434	-0.02%
2019/01/09	0	0.00	3	16.95	17.10	-3	13,346	-0.02%
2019/01/04	15	16.18	0	0.00	16.10	15	14,041	0.11%
2018/12/28	0	0.00	6	16.74	16.75	-6	14,554	-0.04%
2018/12/27	5	16.70	0	0.00	16.70	5	14,999	0.03%
2018/12/26	25	16.72	0	0.00	16.60	25	15,000	0.17%
2018/12/24	1	17.05	0	0.00	17.10	1	15,105	0.01%
2018/12/21	2	16.50	1	16.60	16.55	1	15,277	0.01%
2018/12/20	3	16.80	2	16.65	16.70	1	15,160	0.01%
2018/12/14	4	16.99	0	0.00	17.10	4	15,472	0.03%
2018/12/13	6	17.35	1.1	17.43	17.15	4.9	15,452	0.03%
2018/12/12	0	0.00	3	17.40	17.45	-3	15,279	-0.02%
2018/12/11	2	16.98	3	17.13	16.90	-1	15,251	-0.01%
2018/12/10	6	17.11	2	17.38	17.10	4	15,274	0.03%
2018/12/07	3	17.65	0	0.00	17.75	3	15,225	0.02%
2018/12/06	2	18.00	0	0.00	17.40	2	15,221	0.01%
2018/12/05	2	18.28	0	0.00	18.30	2	15,111	0.01%
2018/12/04	2	18.95	5	18.95	18.75	-3	15,489	-0.02%
2018/12/03	2	19.25	0	0.00	19.10	2	15,544	0.01%
2018/11/30	9	18.45	3	18.57	18.45	6	15,356	0.04%
2018/11/29	1	17.65	15	17.35	17.65	-14	14,493	-0.10%
2018/11/28	1	17.15	0	0.00	17.15	1	14,343	0.01%
2018/11/22	1	17.10	1	17.15	16.90	0	14,587	0.00%
2018/11/20	6	17.17	0	0.00	17.15	6	15,780	0.04%
2018/11/16	0	0.00	1	17.15	17.30	-1	16,046	-0.01%
2018/11/15	10	16.95	0	0.00	17.00	10	15,999	0.06%
2018/11/14	0	0.00	5	17.25	17.10	-5	16,062	-0.03%
2018/11/13	0	0.00	2	16.55	17.20	-2	16,158	-0.01%
2018/11/09	0	0.00	3	16.95	17.00	-3	17,189	-0.02%
2018/11/08	43	17.35	42	16.90	16.90	1	17,350	0.01%
2018/11/07	0	0.00	2	17.20	17.20	-2	17,360	-0.01%
2018/11/06	10	16.90	2	17.50	16.65	8	17,662	0.05%
2018/11/05	17	17.04	14	17.13	17.35	3	17,653	0.02%
2018/11/02	8	16.29	32	16.24	16.25	-24	17,438	-0.14%
2018/11/01	4	15.45	0	0.00	15.45	4	17,374	0.02%
2018/10/31	3	14.75	54	15.20	15.35	-51	17,523	-0.29%
2018/10/26	4	14.65	9	14.67	14.65	-5	18,133	-0.03%
2018/10/25	0	0.00	1	14.85	14.40	-1	18,171	-0.01%
2018/10/24	3	15.58	0	0.00	15.50	3	18,444	0.02%
2018/10/19	1	15.50	0	0.00	16.05	1	18,805	0.01%
2018/10/18	11	16.03	0	0.00	16.00	11	19,311	0.06%
2018/10/15	3	16.20	0	0.00	16.10	3	19,659	0.02%
2018/10/12	2	16.00	0	0.00	16.60	2	19,483	0.01%
2018/10/11	7	16.89	0	0.00	16.85	7	19,088	0.04%
2018/10/08	1	18.95	5	18.90	18.95	-4	18,896	-0.02%
2018/10/05	8	19.12	0	0.00	19.20	8	19,069	0.04%
2018/10/01	0	0.00	10	20.85	20.70	-10	19,197	-0.05%
2018/09/27	6	20.28	0	0.00	20.25	6	19,164	0.03%
2018/09/26	0	0.00	20	20.35	20.50	-20	19,232	-0.10%
2018/09/25	0	0.00	2	20.20	20.20	-2	19,559	-0.01%
2018/09/21	0	0.00	3	20.38	20.45	-3	19,988	-0.02%
2018/09/19	6	19.77	1	19.85	19.80	5	20,019	0.02%
2018/09/17	3	19.72	8	19.80	19.55	-5	20,495	-0.02%
2018/09/14	0	0.00	5	19.62	19.90	-5	20,656	-0.02%
2018/09/13	5	19.27	1	19.20	19.25	4	20,735	0.02%
2018/09/12	9	19.00	0	0.00	19.20	9	20,836	0.04%
2018/09/11	6	19.10	0	0.00	19.10	6	21,105	0.03%
2018/09/10	1	19.20	0	0.00	18.85	1	21,358	0.00%
2018/09/07	2	20.10	10	19.90	19.90	-8	21,056	-0.04%
2018/09/06	13	20.63	3	20.95	20.50	10	21,025	0.05%
2018/09/05	2	21.45	0	0.00	21.45	2	20,903	0.01%
2018/09/04	2	21.75	0	0.00	21.75	2	20,963	0.01%
2018/08/31	1	21.50	0	0.00	21.70	1	20,915	0.00%
2018/08/30	1	21.45	0	0.00	21.45	1	21,207	0.00%
2018/08/29	5	21.69	1	21.65	21.70	4	21,430	0.02%
2018/08/28	7	21.96	26	21.98	21.65	-19	21,737	-0.09%
2018/08/27	8	20.96	4	21.68	21.55	4	21,471	0.02%
2018/08/24	0	0.00	1	20.45	20.45	-1	20,870	0.00%
2018/08/23	3	20.35	0	0.00	20.45	3	21,162	0.01%
2018/08/21	3	20.00	0	0.00	20.10	3	21,993	0.01%
2018/08/20	1	20.20	1	20.10	20.25	0	22,248	0.00%
2018/08/17	2	20.00	0	0.00	19.90	2	22,381	0.01%
2018/08/16	11	20.31	0	0.00	20.25	11	22,350	0.05%
2018/08/15	11	21.29	4	21.20	21.15	7	22,164	0.03%
2018/08/14	1	21.45	0	0.00	21.70	1	22,844	0.00%
2018/08/13	1	20.90	0	0.00	21.30	1	23,561	0.00%
2018/08/10	13	22.23	0	0.00	21.85	13	23,452	0.06%
2018/08/09	0	0.00	3	22.07	22.25	-3	23,315	-0.01%
2018/08/08	9	21.94	4	21.70	21.75	5	23,323	0.02%
2018/08/07	2	21.65	2	21.90	22.00	0	23,907	0.00%
2018/08/02	1	20.95	3	20.85	20.90	-2	25,275	-0.01%
2018/08/01	7	21.34	4	21.43	21.70	3	25,734	0.01%
2018/07/31	4	20.74	5	20.95	20.80	-1	25,709	0.00%
2018/07/30	4	21.31	2	21.20	21.20	2	25,805	0.01%
2018/07/27	5	22.23	1	22.20	22.20	4	25,813	0.02%
2018/07/26	6	22.23	10	22.28	22.20	-4	25,774	-0.02%
2018/07/25	13	21.55	22	22.23	22.35	-9	25,643	-0.04%
2018/07/24	1	20.05	13	20.47	20.90	-12	25,159	-0.05%
2018/07/23	0	0.00	5	19.70	20.20	-5	24,845	-0.02%
2018/07/19	9	20.31	0	0.00	20.25	9	24,783	0.04%
2018/07/18	3	20.50	0	0.00	20.45	3	25,091	0.01%
2018/07/13	0	0.00	7	21.21	21.60	-7	25,809	-0.03%
2018/07/10	0	0.00	1	20.45	20.40	-1	26,422	0.00%
2018/07/09	3	19.83	9	20.26	20.70	-6	26,574	-0.02%
2018/07/06	0	0.00	7	19.32	19.25	-7	26,356	-0.03%
2018/07/05	0	0.00	10	19.80	19.70	-10	26,857	-0.04%
2018/07/04	4	20.38	0	0.00	20.05	4	27,985	0.01%
2018/07/03	6	21.00	5	20.87	20.50	1	28,767	0.00%
2018/07/02	4	21.09	5	21.60	21.25	-1	28,460	0.00%
2018/06/29	5	20.86	1	20.45	20.70	4	27,986	0.01%
2018/06/27	3	20.30	0	0.00	20.40	3	27,717	0.01%
2018/06/26	5	19.95	0	0.00	19.90	5	27,721	0.02%
2018/06/25	5	20.80	0	0.00	20.15	5	27,497	0.02%
2018/06/22	9	21.14	5	20.95	21.00	4	27,315	0.01%
2018/06/21	4	21.55	1	22.05	21.80	3	27,187	0.01%
2018/06/20	16	21.60	0	0.00	21.15	16	27,034	0.06%
2018/06/15	1	22.80	0	0.00	22.75	1	26,316	0.00%
2018/06/14	0	0.00	6	23.80	24.15	-6	26,040	-0.02%
2018/06/13	11	23.75	2	23.85	23.75	9	25,923	0.03%
2018/06/11	0.1	24.20	0	0.00	24.30	0.1	25,718	0.00%
2018/06/08	1	24.20	0	0.00	24.20	1	25,619	0.00%
2018/06/07	7	25.16	0	0.00	24.75	7	25,562	0.03%
2018/06/06	2	24.40	4	24.68	24.75	-2	25,214	-0.01%
2018/06/05	6	25.00	0	0.00	23.95	6	24,931	0.02%
2018/05/31	0	0.00	1	25.25	25.05	-1	24,294	0.00%
2018/05/30	3	25.17	0	0.00	24.85	3	23,962	0.01%
2018/05/29	2	26.45	3	26.35	25.90	-1	23,651	0.00%
2018/05/28	19	25.72	4	25.55	25.65	15	23,885	0.06%
2018/05/25	4	25.88	0	0.00	25.80	4	23,703	0.02%
2018/05/24	1	25.65	3	25.93	25.95	-2	23,580	-0.01%
2018/05/23	7	25.66	0	0.00	25.00	7	23,340	0.03%
2018/05/22	33	26.73	27	25.94	25.50	6	22,920	0.03%
2018/05/21	15	25.04	28	25.18	25.90	-13	22,115	-0.06%
2018/05/18	3	24.00	9	24.16	24.35	-6	21,293	-0.03%
2018/05/16	1	23.90	0	0.00	23.70	1	20,756	0.00%
2018/05/15	3	23.90	17	23.64	23.30	-14	20,484	-0.07%
2018/05/14	23	24.96	49	24.65	25.05	-26	19,847	-0.13%
2018/05/11	35	22.74	5	22.60	22.85	30	18,828	0.16%
2018/05/10	11	21.74	22.5	21.49	21.75	-11.5	17,794	-0.06%
2018/05/09	3	21.35	5.4	21.23	21.50	-2.4	17,406	-0.01%
2018/05/07	8	21.08	3	21.00	21.10	5	16,639	0.03%
2018/05/03	1	19.50	0	0.00	19.50	1	15,810	0.01%
2018/05/02	0.4	19.80	1	20.00	19.85	-0.6	15,828	0.00%
2018/04/30	0	0.00	0.4	20.15	20.25	-0.4	15,588	0.00%
2018/04/26	0.4	19.50	0	0.00	19.50	0.4	15,460	0.00%
2018/04/25	1	19.35	2	19.75	20.20	-1	15,319	-0.01%
2018/04/24	0	0.00	0.5	19.80	19.80	-0.5	15,135	0.00%
2018/04/23	1	20.90	0	0.00	20.90	1	14,959	0.01%
2018/04/20	3	20.40	0	0.00	20.20	3	14,721	0.02%
2018/04/19	0	0.00	10	20.54	20.40	-10	14,314	-0.07%
2018/04/18	21	20.17	16	19.96	20.05	5	13,992	0.04%
2018/04/17	1	20.60	4	20.56	20.15	-3	13,969	-0.02%
2018/04/16	5	20.10	0	0.00	20.15	5	13,552	0.04%
2018/04/13	7	20.33	4	20.15	20.20	3	13,493	0.02%
2018/04/12	10	19.83	10	19.60	19.80	0	13,118	0.00%
2018/04/11	19	19.96	9	19.94	19.90	10	13,123	0.08%
2018/04/10	10.5	19.55	19	19.53	19.45	-8.5	12,598	-0.07%
2018/04/09	0	0.00	52	18.16	18.90	-52	11,621	-0.45%
2018/04/02	0	0.00	3	17.60	17.60	-3	11,066	-0.03%
2018/03/29	2	17.80	5	17.75	17.80	-3	11,345	-0.03%
2018/03/26	0	0.00	2	17.50	17.50	-2	11,212	-0.02%
2018/03/22	2	17.65	0	0.00	17.65	2	11,576	0.02%
2018/03/15	3	17.50	0	0.00	17.50	3	13,387	0.02%
2018/03/13	5	17.95	0	0.00	17.50	5	13,523	0.04%
2018/03/08	12	17.32	10	17.40	17.45	2	13,770	0.01%
2018/03/05	2	17.65	0	0.00	17.30	2	14,713	0.01%
2018/03/02	1	17.55	15	17.60	17.50	-14	14,695	-0.10%
2018/03/01	16	17.90	15	17.88	17.90	1	14,500	0.01%
2018/02/27	0	0.00	15	16.95	16.95	-15	13,681	-0.11%
2018/02/26	5	16.60	5	16.75	16.55	0	13,482	0.00%
2018/02/23	0	0.00	3	16.95	16.90	-3	13,307	-0.02%
2018/02/22	0	0.00	16	16.11	16.60	-16	13,166	-0.12%
2018/02/12	4	15.65	2	15.70	15.65	2	13,218	0.02%
2018/02/09	3	15.03	0	0.00	15.40	3	13,191	0.02%
2018/02/06	20	16.10	40	15.60	15.05	-20	13,177	-0.15%
2018/02/05	5	16.40	2	16.35	16.40	3	13,014	0.02%
2018/02/02	10	16.80	0	0.00	16.80	10	13,340	0.07%
2018/01/31	2	16.50	5	16.59	16.75	-3	13,794	-0.02%
2018/01/30	3	16.90	6	16.73	16.70	-3	13,990	-0.02%
2018/01/29	5	16.55	1	16.65	16.60	4	14,094	0.03%
2018/01/26	11	16.75	1	16.75	16.75	10	14,686	0.07%
2018/01/23	0	0.00	1	17.15	16.95	-1	15,328	-0.01%
2018/01/22	5	16.93	0	0.00	17.20	5	15,315	0.03%
2018/01/17	7	17.30	0	0.00	17.10	7	15,283	0.05%
2018/01/16	1	17.65	0	0.00	17.50	1	15,285	0.01%
2018/01/11	2	18.13	0	0.00	17.70	2	15,504	0.01%
2018/01/10	0	0.00	10	17.98	18.00	-10	15,352	-0.07%
2018/01/08	15	17.75	0	0.00	17.70	15	15,456	0.10%
2018/01/04	0	0.00	5	17.50	17.50	-5	15,568	-0.03%
2018/01/02	7	17.94	0	0.00	18.00	7	15,560	0.04%