華夏 (1305)-元大-博愛券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
17.90
漲跌
--
漲幅
0.00%
成交量
1,517張
產業
上市塑膠類股▼0.19%
602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

華夏 (1305)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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	1	17.80	0	0.00	17.90	1	1,275	0.08%
2024/04/24	2	18.00	1	18.00	18.05	1	1,262	0.08%
2024/04/23	4	18.08	0	0.00	18.05	4	1,274	0.32%
2024/04/22	3	18.13	0	0.00	18.20	3	1,288	0.23%
2024/04/19	2	17.98	0	0.00	17.95	2	1,264	0.16%
2024/04/16	0	0.00	1.2	18.32	18.20	-1.2	1,225	-0.10%
2024/04/15	21	18.86	0	0.00	18.75	21	1,211	1.73%
2024/04/12	5	18.65	1	18.60	18.60	4	1,190	0.34%
2024/04/10	10	19.06	2	19.15	19.10	8	1,176	0.68%
2024/04/09	20	19.00	0	0.00	19.00	20	1,161	1.72%
2024/04/08	1	18.40	0	0.00	18.55	1	1,133	0.09%
2024/04/03	0.9	18.59	0	0.00	18.55	0.9	1,122	0.08%
2024/04/02	0	0.00	5	18.90	18.85	-5	1,115	-0.45%
2024/04/01	0	0.00	2	18.68	18.75	-2	1,080	-0.19%
2024/03/29	3	18.15	0	0.00	18.20	3	1,054	0.28%
2024/03/28	1	18.10	0	0.00	18.10	1	1,057	0.09%
2024/03/25	2	18.15	0	0.00	18.20	2	1,072	0.19%
2024/03/22	0.1	18.35	0	0.00	18.25	0.1	1,077	0.00%
2024/03/21	0	0.00	2	18.45	18.35	-2	1,128	-0.18%
2024/03/20	1	18.20	1	18.10	18.15	0	1,135	0.00%
2024/03/19	5	18.56	2	18.65	18.45	3	1,113	0.27%
2024/03/18	10	18.35	1	18.40	18.35	9	1,098	0.82%
2024/03/15	6	18.70	0	0.00	18.70	6	1,080	0.56%
2024/03/14	2	19.20	0	0.00	19.05	2	1,057	0.19%
2024/03/13	8	19.06	1.1	19.40	19.05	7	1,056	0.66%
2024/03/11	0	0.00	4	19.30	19.20	-4	1,066	-0.38%
2024/03/08	3.1	19.24	5	19.20	19.15	-1.9	1,071	-0.18%
2024/03/07	4.1	19.25	0	0.00	19.25	4.1	1,088	0.38%
2024/03/06	5	19.51	0	0.00	19.45	5	1,069	0.47%
2024/03/05	14	19.83	5	19.80	19.80	9	1,038	0.87%
2024/03/04	16.1	19.96	1	19.95	19.90	15.1	1,034	1.45%
2024/03/01	6	20.14	0	0.00	20.10	6	1,021	0.59%
2024/02/29	0	0.00	10	20.35	20.35	-10	1,024	-0.98%
2024/02/27	1	20.40	0	0.00	20.30	1	1,018	0.10%
2024/02/26	3	20.50	0	0.00	20.50	3	1,010	0.30%
2024/02/21	0	0.00	15	20.85	20.85	-15	1,021	-1.47%
2024/02/20	10	20.90	0	0.00	21.05	10	1,038	0.96%
2024/02/19	1	21.05	0	0.00	21.20	1	1,079	0.09%
2024/02/15	4	20.30	0	0.00	20.35	4	1,102	0.36%
2024/02/05	2.2	20.31	0	0.00	20.35	2.2	1,108	0.20%
2024/02/02	5	20.70	0	0.00	20.50	5	1,108	0.45%
2024/02/01	1	20.75	0	0.00	20.75	1	1,129	0.09%
2024/01/31	4	20.46	0	0.00	20.55	4	1,148	0.35%
2024/01/30	11.1	20.55	0	0.00	20.50	11.1	1,161	0.96%
2024/01/29	0	0.00	1	20.85	20.85	-1	1,189	-0.08%
2024/01/26	1	20.80	12	20.85	20.80	-11	1,196	-0.92%
2024/01/24	10	20.55	0	0.00	20.55	10	1,226	0.82%
2024/01/23	1.1	20.25	0	0.00	20.30	1.1	1,235	0.09%
2024/01/19	0.2	20.25	1	20.15	20.25	-0.8	1,237	-0.06%
2024/01/18	1.1	20.12	0	0.00	20.15	1.1	1,241	0.09%
2024/01/17	10	20.31	4	20.48	20.25	6	1,247	0.48%
2024/01/16	1	20.85	0	0.00	20.85	1	1,241	0.08%
2024/01/15	2.1	21.45	0	0.00	21.40	2.1	1,241	0.17%
2024/01/12	3	21.68	7	21.75	21.65	-4	1,274	-0.31%
2024/01/11	4	21.51	0	0.00	21.55	4	1,383	0.29%
2024/01/10	1.1	21.81	0	0.00	21.65	1.1	1,482	0.07%
2024/01/09	9.1	21.97	0	0.00	21.90	9.1	1,501	0.61%
2024/01/08	3.1	22.25	10	22.45	22.25	-6.9	1,517	-0.45%
2024/01/05	5	22.25	0	0.00	22.20	5	1,526	0.33%
2024/01/04	6	22.26	0	0.00	22.25	6	1,541	0.39%
2024/01/03	4	22.43	0	0.00	22.35	4	1,599	0.25%
2024/01/02	0.5	22.40	0	0.00	22.45	0.5	1,603	0.03%
2023/12/29	1	22.35	0	0.00	22.30	1	1,600	0.06%
2023/12/26	0	0.00	1	22.60	22.60	-1	1,648	-0.06%
2023/12/25	3	22.30	2	22.25	22.25	1	1,661	0.06%
2023/12/22	8	22.74	1	22.65	22.60	7	1,677	0.42%
2023/12/21	2	23.25	0	0.00	23.20	2	1,681	0.12%
2023/12/18	0	0.00	3	23.55	23.60	-3	1,683	-0.18%
2023/12/15	5	23.10	1	23.20	23.05	4	1,646	0.24%
2023/12/13	0	0.00	8	22.55	22.50	-8	1,703	-0.47%
2023/12/12	2	22.50	0	0.00	22.55	2	1,740	0.11%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.06%
2023/12/08	1	22.90	2	23.08	23.05	-1	1,916	-0.05%
2023/12/07	1	22.80	0	0.00	22.70	1	1,974	0.05%
2023/12/06	3	22.88	0	23.00	23.00	3	2,049	0.15%
2023/12/05	0	0.00	3	23.50	23.20	-3	2,165	-0.14%
2023/12/04	0	0.00	1	23.70	23.75	-1	2,160	-0.05%
2023/12/01	0	0.00	14	23.45	23.40	-14	2,152	-0.65%
2023/11/30	0	0.00	1	23.40	23.35	-1	2,180	-0.05%
2023/11/28	1	23.45	1	23.55	23.45	0	2,256	0.00%
2023/11/24	1	23.40	0	0.00	23.45	1	2,273	0.04%
2023/11/22	10	23.35	0	0.00	23.25	10	2,283	0.44%
2023/11/21	2	23.55	1	23.45	23.40	1	2,282	0.04%
2023/11/17	10	23.40	0	0.00	23.40	10	2,294	0.44%
2023/11/16	0	0.00	1	23.45	23.35	-1	2,293	-0.04%
2023/11/15	0	0.00	4	22.83	22.90	-4	2,262	-0.18%
2023/11/13	2.1	22.14	0	0.00	22.00	2.1	2,287	0.09%
2023/11/09	2	22.70	0	0.00	22.75	2	2,368	0.08%
2023/11/07	4	22.36	0	0.00	22.25	4	2,426	0.16%
2023/11/06	0	0.00	1	22.50	22.70	-1	2,453	-0.04%
2023/11/03	1	22.25	0	0.00	22.25	1	2,481	0.04%
2023/11/02	0	0.00	1	21.70	22.25	-1	2,553	-0.04%
2023/11/01	0.2	21.40	2	21.65	21.50	-1.8	2,613	-0.07%
2023/10/31	2	21.40	2	21.90	21.35	0	2,717	0.00%
2023/10/27	0	0.00	1	21.85	21.85	-1	3,052	-0.03%
2023/10/26	1	21.70	0	0.00	21.75	1	3,193	0.03%
2023/10/25	1	22.10	2	22.00	21.95	-1	3,299	-0.03%
2023/10/23	1	21.70	0	0.00	21.55	1	3,386	0.03%
2023/10/20	9	21.59	4	21.51	21.70	5	3,400	0.15%
2023/10/19	9	22.27	0	0.00	22.10	9	3,411	0.26%
2023/10/18	2	23.00	1	23.55	23.55	1	3,345	0.03%
2023/10/16	1	23.35	1	23.50	23.50	0	3,300	0.00%
2023/10/12	2	22.83	0	0.00	23.00	2	3,341	0.06%
2023/10/11	4	22.93	6	22.90	22.80	-2	3,340	-0.06%
2023/10/05	7	23.55	0	0.00	23.60	7	3,291	0.21%
2023/10/04	4	23.43	0	0.00	23.40	4	3,293	0.12%
2023/10/03	3	24.27	0	0.00	23.95	3	3,283	0.09%
2023/10/02	2	24.50	0	0.00	24.45	2	3,272	0.06%
2023/09/28	0	0.00	1	25.00	24.90	-1	3,266	-0.03%
2023/09/27	1	24.00	0	0.00	24.40	1	3,250	0.03%
2023/09/26	6	24.50	0	0.00	24.45	6	3,213	0.19%
2023/09/22	1	25.50	3	25.58	25.45	-2	3,172	-0.06%
2023/09/20	10	26.16	20	26.11	26.10	-10	3,145	-0.32%
2023/09/19	20	26.55	0	0.00	26.35	20	3,136	0.64%
2023/09/18	1	26.35	2	26.15	26.15	-1	3,080	-0.03%
2023/09/15	1	26.05	0	0.00	26.00	1	3,057	0.03%
2023/09/14	0	0.00	3	26.37	26.50	-3	3,019	-0.10%
2023/09/13	5	26.53	13	26.51	26.45	-8	2,970	-0.27%
2023/09/12	6	25.36	4	25.74	25.60	2	2,858	0.07%
2023/09/11	10	25.92	1	26.25	25.70	9	2,803	0.32%
2023/09/08	7	26.14	17	26.01	26.25	-10	2,718	-0.37%
2023/09/06	0	0.00	3.2	25.01	24.75	-3.2	2,575	-0.12%
2023/09/05	0	0.00	1	25.70	25.00	-1	2,556	-0.04%
2023/09/04	6	25.48	4	25.36	25.45	2	2,531	0.08%
2023/09/01	0	0.00	0.1	24.30	24.30	-0.1	2,479	-0.01%
2023/08/30	0	0.00	3	23.68	23.85	-3	2,469	-0.12%
2023/08/29	0	0.00	2.1	23.01	23.30	-2.1	2,463	-0.08%
2023/08/28	1	22.80	0	22.95	22.75	1	2,467	0.04%
2023/08/25	2	23.10	0	0.00	23.10	2	2,467	0.08%
2023/08/22	2	23.13	0	0.00	23.00	2	2,469	0.08%
2023/08/21	0	0.00	2	23.95	23.50	-2	2,467	-0.08%
2023/08/18	2	23.93	3	23.80	23.80	-1	2,462	-0.04%
2023/08/17	2.2	22.98	16	23.45	23.35	-13.9	2,440	-0.57%
2023/08/16	1	23.65	1	24.05	23.50	0	2,406	0.00%
2023/08/15	10	24.45	1	24.75	24.75	9	2,367	0.38%
2023/08/14	1	24.80	4	24.71	24.30	-3	2,330	-0.13%
2023/08/11	0	0.00	1	25.85	25.50	-1	2,293	-0.04%
2023/08/09	18	25.91	7	25.81	25.70	11	2,243	0.49%
2023/08/08	6	25.73	1	25.95	25.65	5	2,190	0.23%
2023/08/07	1	25.60	10	24.90	25.80	-9	2,127	-0.42%
2023/08/04	7	24.88	2	24.85	25.40	5	2,050	0.24%
2023/08/02	4	26.49	17	26.32	25.55	-13	1,954	-0.67%
2023/08/01	1	24.25	6	24.60	24.60	-5	1,685	-0.30%
2023/07/31	15	24.31	14	24.16	24.30	1	1,636	0.06%
2023/07/28	6	23.48	5	23.40	23.25	1	1,510	0.07%
2023/07/27	6	22.85	5	23.00	22.85	1	1,440	0.07%
2023/07/26	10	22.30	0	0.00	22.25	10	1,382	0.72%
2023/07/25	6	21.98	13	22.09	22.10	-7	1,344	-0.52%
2023/07/24	4	22.09	0.2	22.15	22.00	3.9	1,306	0.29%
2023/07/21	2	22.53	0	0.00	22.45	2	1,266	0.16%
2023/07/20	0	23.00	0	0.00	22.85	0	1,236	0.00%
2023/07/19	2	22.70	0	0.00	22.85	2	1,201	0.17%
2023/07/18	3	22.95	0	0.00	22.95	3	1,173	0.26%
2023/07/11	0	0.00	6	22.72	22.65	-6	1,139	-0.53%
2023/07/10	0	0.00	0.2	22.95	22.70	-0.2	1,145	-0.01%
2023/07/06	1	23.20	0	0.00	23.00	1	1,151	0.09%
2023/07/05	0	0.00	0.6	23.60	23.55	-0.6	1,142	-0.05%
2023/07/03	1	23.65	0	23.75	23.65	1	1,194	0.08%
2023/06/30	0	0.00	0.2	23.45	23.40	-0.2	1,201	-0.02%
2023/06/29	0	0.00	0.2	23.55	23.55	-0.2	1,213	-0.02%
2023/06/28	3	23.33	0	0.00	23.35	3	1,218	0.25%
2023/06/27	2	23.50	0	0.00	23.50	2	1,224	0.16%
2023/06/26	0.5	23.75	0	0.00	23.75	0.5	1,224	0.04%
2023/06/20	0.4	24.00	0	0.00	24.00	0.4	1,242	0.03%
2023/06/19	0	0.00	22	24.43	24.20	-22	1,273	-1.73%
2023/06/15	12	23.78	0	0.00	23.95	12	1,324	0.91%
2023/06/14	0	0.00	1	24.15	24.15	-1	1,415	-0.07%
2023/06/13	0	0.00	0.1	24.10	24.00	-0.1	1,452	-0.01%
2023/06/09	6	24.06	1	24.20	24.20	5	1,585	0.32%
2023/06/06	0	0.00	12	24.41	24.30	-12	1,717	-0.70%
2023/06/05	20	24.25	0.1	24.20	24.30	19.9	1,732	1.15%
2023/06/01	2	23.50	0	0.00	23.60	2	1,864	0.11%
2023/05/31	5	23.60	1	23.70	23.60	4	1,881	0.21%
2023/05/29	5	24.07	0	0.00	23.85	5	1,983	0.25%
2023/05/25	11	24.50	0	0.00	24.20	11	2,005	0.55%
2023/05/22	0	0.00	10	24.45	24.45	-10	2,039	-0.49%
2023/05/19	0	24.20	0	0.00	24.15	0	2,042	0.00%
2023/05/18	1	23.90	0	0.00	23.95	1	2,045	0.05%
2023/05/17	1	24.00	6	24.14	24.15	-5	2,044	-0.24%
2023/05/15	5	23.25	0	0.00	23.20	5	2,041	0.24%
2023/05/12	1	23.55	1	23.45	23.50	0	2,076	0.00%
2023/05/11	1	23.55	1	23.45	23.30	0	2,091	0.00%
2023/05/10	0	0.00	6	23.51	23.80	-6	2,083	-0.29%
2023/05/08	2	24.05	0	0.00	23.95	2	2,154	0.09%
2023/05/05	19.1	24.17	0	0.00	24.15	19.1	2,296	0.83%
2023/05/04	1	24.20	0	0.00	24.60	1	2,351	0.04%
2023/04/27	1	25.05	0	0.00	25.05	1	2,597	0.04%
2023/04/26	0	0.00	10	24.65	25.00	-10	2,633	-0.38%
2023/04/25	7	25.04	0	0.00	24.90	7	2,677	0.26%
2023/04/24	2	25.25	0	0.00	25.35	2	2,745	0.07%
2023/04/21	4	25.24	0	0.00	25.05	4	2,853	0.14%
2023/04/20	0	0.00	5	25.55	25.55	-5	3,105	-0.16%
2023/04/19	5	26.23	0	0.00	26.15	5	3,129	0.16%
2023/04/18	0	0.00	1	26.80	26.75	-1	3,150	-0.03%
2023/04/17	0	0.00	9	27.00	27.05	-9	3,202	-0.28%
2023/04/13	0	0.00	1	27.15	26.80	-1	3,265	-0.03%
2023/04/12	0	0.00	3	26.85	26.95	-3	3,314	-0.09%
2023/04/10	0	0.00	1	27.00	27.00	-1	3,443	-0.03%
2023/04/07	0	0.00	3	27.18	27.05	-3	3,535	-0.08%
2023/03/31	0	0.00	2	26.30	26.30	-2	3,870	-0.05%
2023/03/24	1	26.15	1	26.30	26.35	0	4,311	0.00%
2023/03/23	1	26.45	3	26.57	26.45	-2	4,464	-0.04%
2023/03/22	2	26.00	0	0.00	26.15	2	4,585	0.04%
2023/03/21	1	26.50	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0	0.00	5	27.16	27.10	-5	5,044	-0.10%
2023/03/17	3	26.48	4	26.76	26.75	-1	5,337	-0.02%
2023/03/16	6	25.34	2	25.40	25.60	4	5,254	0.08%
2023/03/15	2	26.30	4	26.40	25.75	-2	5,224	-0.04%
2023/03/14	0	0.00	2	26.45	26.20	-2	5,205	-0.04%
2023/03/13	9	25.89	0	0.00	26.00	9	5,115	0.18%
2023/03/10	10	26.78	0	0.00	26.70	10	5,051	0.20%
2023/03/09	1	27.60	0	0.00	27.55	1	5,047	0.02%
2023/03/07	0	0.00	1	28.40	28.35	-1	5,078	-0.02%
2023/03/06	2	28.80	5.1	28.23	28.20	-3.1	5,067	-0.06%
2023/03/03	0	0.00	10	27.65	27.55	-10	4,959	-0.20%
2023/02/22	2	28.50	2	28.23	28.45	0	4,803	0.00%
2023/02/21	0	0.00	5	28.12	28.15	-5	4,793	-0.10%
2023/02/14	1	27.75	0	0.00	27.90	1	4,801	0.02%
2023/02/10	6	26.84	43	26.89	26.70	-37	4,791	-0.77%
2023/02/09	0	0.00	2	27.38	27.20	-2	4,769	-0.04%
2023/02/07	0	0.00	3.1	27.80	27.80	-3.1	4,760	-0.07%
2023/02/06	20	27.48	1	27.50	27.45	19	4,745	0.40%
2023/02/03	11	27.68	2	27.83	27.20	9	4,696	0.19%
2023/02/02	1	28.60	6	28.25	28.35	-5	4,543	-0.11%
2023/02/01	0	0.00	2	29.20	29.20	-2	4,474	-0.04%
2023/01/31	0	0.00	0.1	28.60	28.15	-0.1	4,374	0.00%
2023/01/30	10.6	29.07	2	29.18	28.70	8.6	4,323	0.20%
2023/01/17	0	0.00	10	28.62	29.10	-10	4,240	-0.24%
2023/01/16	0	0.00	1	28.00	27.90	-1	4,160	-0.02%
2023/01/13	1.1	28.21	0	0.00	28.05	1.1	4,131	0.03%
2023/01/12	3.1	28.17	6	28.28	28.40	-2.9	4,116	-0.07%
2023/01/11	0	0.00	22	28.15	28.30	-22	4,036	-0.55%
2023/01/10	30	27.89	26.9	27.93	28.00	3.1	3,929	0.08%
2023/01/09	8	26.95	22.1	26.96	26.80	-14.1	3,662	-0.38%
2023/01/05	0.1	26.20	3	26.22	25.80	-2.9	3,595	-0.08%
2023/01/04	0	0.00	31	26.51	26.75	-31	3,532	-0.88%
2023/01/03	0	0.00	1	27.00	26.70	-1	3,506	-0.03%
2022/12/30	0	0.00	2	26.45	26.40	-2	3,446	-0.06%
2022/12/29	1	26.70	1	26.80	26.80	0	3,383	0.00%
2022/12/28	1	26.95	6	26.98	27.10	-5	3,335	-0.15%
2022/12/27	7	27.01	3	26.97	26.55	4	3,238	0.12%
2022/12/26	0	0.00	3	26.47	26.90	-3	3,138	-0.10%
2022/12/23	12	26.52	18	26.51	26.50	-6	3,055	-0.20%
2022/12/22	4	25.58	28	25.86	26.20	-24	2,820	-0.85%
2022/12/21	0	0.00	10	23.70	24.05	-10	2,646	-0.38%
2022/12/20	2	23.45	26	23.95	23.45	-24	2,635	-0.91%
2022/12/19	1	24.85	2	24.83	24.40	-1	2,562	-0.04%
2022/12/16	6	25.59	4	25.84	25.25	2	2,508	0.08%
2022/12/15	7	26.02	5	26.10	25.80	2	2,413	0.08%
2022/12/14	2	25.15	2	25.00	25.35	0	2,253	0.00%
2022/12/13	3	25.80	7	25.54	25.90	-4	2,115	-0.19%
2022/12/12	30	24.57	19.4	25.36	25.60	10.6	1,944	0.55%
2022/12/09	6	24.30	18.2	24.21	24.35	-12.2	1,596	-0.76%
2022/12/08	10	21.80	0	0.00	22.15	10	1,270	0.79%
2022/12/05	0	0.00	2	22.45	22.45	-2	1,245	-0.16%
2022/12/02	2	22.18	1	22.20	22.30	1	1,245	0.08%
2022/12/01	16	22.28	4	22.15	22.10	12	1,228	0.98%
2022/11/30	3	22.65	6.3	22.07	22.35	-3.3	1,197	-0.27%
2022/11/29	1	21.45	0	0.00	21.55	1	1,118	0.09%
2022/11/28	4	21.45	1	21.60	21.60	3	1,131	0.27%
2022/11/25	0.2	21.20	0	0.00	21.05	0.2	1,117	0.02%
2022/11/24	0	0.00	2	21.00	20.95	-2	1,107	-0.18%
2022/11/23	1	20.65	0	0.00	20.65	1	1,103	0.09%
2022/11/17	1	21.00	1	21.05	21.15	0	1,134	0.00%
2022/11/16	1	20.30	0	0.00	20.30	1	1,118	0.09%
2022/11/15	0	0.00	2	21.10	21.05	-2	1,105	-0.18%
2022/11/14	1	20.45	0	0.00	20.85	1	1,094	0.09%
2022/11/09	1	20.30	0	0.00	20.45	1	1,079	0.09%
2022/11/07	0	0.00	2.3	19.83	20.05	-2.3	1,075	-0.22%
2022/11/04	0	0.00	1.7	19.50	19.60	-1.7	1,066	-0.16%
2022/11/03	2	19.43	0	0.00	19.40	2	1,089	0.18%
2022/11/01	0	0.00	0.3	20.10	20.10	-0.3	1,114	-0.03%
2022/10/28	1	19.85	0	0.00	19.80	1	1,222	0.08%
2022/10/21	4	20.05	0	0.00	19.80	4	1,309	0.31%
2022/10/20	1	20.15	1	20.00	20.60	0	1,366	0.00%
2022/10/17	2	19.38	0	0.00	19.45	2	1,366	0.15%
2022/10/14	0	0.00	0.1	19.85	19.70	-0.1	1,366	-0.01%
2022/10/13	9	19.36	1	19.55	19.10	8	1,376	0.58%
2022/10/11	0.1	20.10	0	0.00	20.00	0.1	1,377	0.01%
2022/10/07	1	20.75	0	0.00	20.65	1	1,377	0.07%
2022/10/04	0	0.00	0.1	20.40	20.60	-0.1	1,467	-0.01%
2022/10/03	0	0.00	2	20.45	20.40	-2	1,482	-0.13%
2022/09/30	0	0.00	1	20.10	20.50	-1	1,505	-0.07%
2022/09/29	2	19.75	2	19.80	20.20	0	1,538	0.00%
2022/09/28	3.1	19.81	0	0.00	19.50	3.1	1,517	0.20%
2022/09/27	0	0.00	1	20.45	20.35	-1	1,493	-0.07%
2022/09/26	1.1	20.69	4	21.05	20.65	-2.9	1,471	-0.20%
2022/09/23	2	21.85	0	22.00	21.75	2	1,465	0.14%
2022/09/22	3.3	21.84	6	21.90	21.80	-2.7	1,466	-0.18%
2022/09/21	0	0.00	2	22.35	22.20	-2	1,456	-0.14%
2022/09/19	0.1	22.65	0	0.00	22.40	0.1	1,458	0.01%
2022/09/14	0	0.00	1	23.00	23.00	-1	1,469	-0.07%
2022/09/13	0	0.00	1	23.45	23.45	-1	1,464	-0.07%
2022/09/08	2	22.50	3	22.50	23.20	-1	1,468	-0.07%
2022/09/07	2.1	22.65	0	0.00	22.60	2.1	1,456	0.14%
2022/09/06	5.1	22.83	27	22.81	22.80	-21.9	1,463	-1.50%
2022/09/05	2	22.95	1	22.95	23.20	1	1,461	0.07%
2022/09/02	1.1	22.86	0	0.00	22.85	1.1	1,457	0.07%
2022/09/01	0	0.00	13	23.35	23.35	-13	1,440	-0.90%
2022/08/31	0	0.00	1	23.70	23.65	-1	1,440	-0.07%
2022/08/30	10.7	23.50	40	23.40	23.45	-29.4	1,454	-2.02%
2022/08/29	16.1	23.49	20	23.55	23.55	-3.9	1,454	-0.27%
2022/08/26	1	24.20	1	24.30	24.20	0	1,442	0.00%
2022/08/25	1.1	24.50	5	24.30	24.30	-4	1,440	-0.27%
2022/08/24	5	24.55	2	24.45	24.50	3	1,441	0.21%
2022/08/23	1	23.80	0	0.00	23.80	1	1,427	0.07%
2022/08/22	0.1	24.40	0	0.00	24.25	0.1	1,430	0.01%
2022/08/19	1	24.15	0	0.00	24.30	1	1,425	0.07%
2022/08/18	5	24.20	0	0.00	24.20	5	1,420	0.35%
2022/08/17	13	24.23	0	0.00	24.10	13	1,427	0.91%
2022/08/16	7	24.07	0	0.00	24.00	7	1,417	0.49%
2022/08/15	2.1	24.07	1	23.95	24.15	1.1	1,422	0.08%
2022/08/12	6.1	24.08	2	24.05	23.95	4.1	1,419	0.29%
2022/08/11	1	23.60	1	23.65	23.65	0	1,412	0.00%
2022/08/10	3.1	23.27	6	23.14	23.15	-3	1,414	-0.21%
2022/08/09	2	22.95	0	0.00	23.00	2	1,400	0.14%
2022/08/08	2.5	22.22	1.2	22.47	22.55	1.4	1,397	0.10%
2022/08/05	14.2	22.77	0	0.00	22.85	14.2	1,382	1.03%
2022/08/04	13.3	23.04	0	0.00	22.75	13.3	1,417	0.94%
2022/08/03	0.1	24.90	4	25.00	24.80	-4	1,338	-0.30%
2022/08/02	5	25.20	0	0.00	25.10	5	1,370	0.37%
2022/07/29	0.1	25.20	0	0.00	25.15	0.1	1,416	0.01%
2022/07/28	2	25.42	1	25.05	25.05	1	1,412	0.07%
2022/07/27	4	27.68	2	28.20	27.85	2	1,352	0.15%
2022/07/26	0	28.58	0	0.00	28.40	0	1,290	0.00%
2022/07/25	2	28.35	0	0.00	28.50	2	1,267	0.16%
2022/07/22	4	28.25	6	28.30	28.40	-2	1,261	-0.16%
2022/07/21	1	28.20	1	28.25	28.30	0	1,283	0.00%
2022/07/20	1	28.05	0	0.00	28.15	1	1,283	0.08%
2022/07/19	5	28.11	0	0.00	28.20	5	1,288	0.39%
2022/07/18	20	27.60	1	27.10	27.70	19	1,286	1.48%
2022/07/15	1.1	26.92	0	0.00	26.90	1.1	1,287	0.09%
2022/07/14	1	27.00	1	26.60	27.15	0	1,292	0.00%
2022/07/13	1	27.00	0	0.00	27.00	1	1,284	0.08%
2022/07/11	1	27.20	6	27.30	27.25	-5	1,245	-0.40%
2022/07/08	3	28.63	1	28.60	27.85	2	1,235	0.16%
2022/07/07	2.1	28.18	2	28.00	28.30	0.1	1,222	0.01%
2022/07/06	3	29.45	2	28.85	28.50	1	1,206	0.08%
2022/07/05	1	29.75	0	0.00	30.05	1	1,244	0.08%
2022/06/30	1	31.05	0	0.00	30.60	1	1,303	0.08%
2022/06/29	0	0.00	6	31.50	31.75	-6	1,317	-0.46%
2022/06/23	0	0.00	2	30.65	30.60	-2	1,410	-0.14%
2022/06/22	2	31.00	0	0.00	30.15	2	1,504	0.13%
2022/06/20	1	30.30	0	0.00	30.10	1	1,671	0.06%
2022/06/17	0	31.30	0	0.00	31.20	0	1,674	0.00%
2022/06/14	0	0.00	1	31.75	32.20	-1	1,749	-0.06%
2022/06/09	5	32.60	0	0.00	32.90	5	1,819	0.27%
2022/06/07	0	0.00	4.3	32.25	32.30	-4.3	1,868	-0.23%
2022/05/30	0	0.00	1	31.30	31.35	-1	2,347	-0.04%
2022/05/25	0	0.00	0.6	30.80	30.90	-0.6	2,566	-0.02%
2022/05/24	1	30.90	0	0.00	30.80	1	2,629	0.04%
2022/05/23	2	30.90	1	30.95	30.85	1	2,651	0.04%
2022/05/18	1	30.55	0	0.00	31.10	1	2,821	0.04%
2022/05/17	0	0.00	1	30.30	30.30	-1	2,839	-0.04%
2022/05/16	1	30.00	1	29.70	29.65	0	2,916	0.00%
2022/05/12	3.6	29.41	0	0.00	28.85	3.6	3,237	0.11%
2022/05/11	2	30.30	0	0.00	30.05	2	3,340	0.06%
2022/05/10	8.1	30.33	0	0.00	30.70	8.1	3,403	0.24%
2022/05/09	9.2	32.00	4	32.70	31.60	5.2	3,378	0.15%
2022/05/06	1	33.00	0	0.00	33.05	1	3,367	0.03%
2022/05/04	0	0.00	1	33.45	33.60	-1	3,397	-0.03%
2022/05/03	0	0.00	0.3	33.20	33.40	-0.3	3,420	-0.01%
2022/04/29	1	33.15	0	0.00	33.25	1	3,440	0.03%
2022/04/27	2	32.58	0	0.00	32.55	2	3,479	0.06%
2022/04/26	1.2	33.22	0	0.00	33.30	1.2	3,528	0.03%
2022/04/25	0.1	33.10	0	0.00	33.10	0.1	3,560	0.00%
2022/04/22	1	33.55	0	33.70	33.65	1	3,553	0.03%
2022/04/21	1	33.75	1	33.70	33.80	0	3,579	0.00%
2022/04/20	1	33.80	3	33.53	33.85	-2	3,598	-0.06%
2022/04/19	2	33.28	0	0.00	33.45	2	3,615	0.06%
2022/04/18	0.2	33.40	0	0.00	33.15	0.2	3,647	0.00%
2022/04/15	0	0.00	1	33.50	33.50	-1	3,724	-0.03%
2022/04/14	23	33.80	5	33.85	33.95	18	3,927	0.46%
2022/04/13	6.1	33.60	0	0.00	33.90	6.1	3,968	0.15%
2022/04/12	0.3	33.62	20	33.30	33.25	-19.8	3,998	-0.49%
2022/04/11	7	33.62	4	33.80	33.60	3	4,014	0.07%
2022/04/08	0.2	34.40	0	0.00	34.40	0.2	4,003	0.00%
2022/04/07	5	34.50	7	34.53	34.20	-2	4,010	-0.05%
2022/04/06	1	34.90	0	0.00	34.95	1	3,999	0.03%
2022/04/01	4	35.23	0	0.00	35.25	4	4,000	0.10%
2022/03/30	1	35.30	0	0.00	35.35	1	4,031	0.02%
2022/03/28	3	35.40	0	0.00	35.50	3	4,145	0.07%
2022/03/25	15.3	35.89	15	36.06	35.95	0.3	4,160	0.01%
2022/03/24	21	35.83	8	35.87	35.90	13	4,090	0.32%
2022/03/23	4.1	35.15	2	35.38	35.55	2.1	4,031	0.05%
2022/03/22	0.2	35.00	0.1	35.00	34.95	0.2	3,982	0.00%
2022/03/21	3.2	34.91	8	35.20	35.15	-4.8	4,003	-0.12%
2022/03/18	4	34.73	10	34.88	34.70	-6	4,014	-0.15%
2022/03/17	0	0.00	2	34.43	34.45	-2	4,082	-0.05%
2022/03/16	1.2	33.72	0	0.00	33.70	1.2	4,092	0.03%
2022/03/15	11	33.87	0	0.00	33.80	11	4,108	0.27%
2022/03/11	1	34.10	0	0.00	34.20	1	4,189	0.02%
2022/03/10	4.2	34.38	3	34.30	34.30	1.2	4,201	0.03%
2022/03/09	4	34.10	5	34.02	34.00	-1	4,225	-0.02%
2022/03/08	1.6	33.92	14	33.80	33.70	-12.4	4,261	-0.29%
2022/03/07	6.2	34.72	10	34.79	34.60	-3.8	4,226	-0.09%
2022/03/04	13	35.80	1	35.50	35.60	12	4,253	0.28%
2022/03/03	13	35.99	24.1	36.15	36.25	-11.1	4,266	-0.26%
2022/03/02	9	35.83	5.1	35.55	35.45	3.9	4,168	0.09%
2022/03/01	7	35.15	2	35.53	35.60	5	4,205	0.12%
2022/02/25	0	0.00	1	34.40	34.55	-1	4,292	-0.02%
2022/02/24	11	34.63	7	34.79	34.20	4	4,334	0.09%
2022/02/23	0	0.00	9	34.94	35.05	-9	4,351	-0.21%
2022/02/22	3	35.22	2	35.00	34.90	1	4,492	0.02%
2022/02/21	6	35.58	2	35.43	35.50	4	4,532	0.09%
2022/02/18	5	35.36	2	35.15	35.15	3	4,592	0.07%
2022/02/17	4	35.30	6	35.33	35.25	-2	4,631	-0.04%
2022/02/16	27	34.75	24	35.11	35.35	3	4,720	0.06%
2022/02/15	22	35.47	16	35.37	35.25	6	4,848	0.12%
2022/02/14	43	36.03	14	35.95	35.55	29	4,982	0.58%
2022/02/11	0	0.00	5	35.44	35.65	-5	5,007	-0.10%
2022/02/10	14	35.01	10	34.99	35.10	4	4,961	0.08%
2022/02/08	0	34.55	14	34.54	34.55	-14	5,261	-0.27%
2022/02/07	0	34.10	4	33.15	34.30	-4	5,345	-0.07%
2022/01/26	7	33.09	0	0.00	32.95	7	5,463	0.13%
2022/01/25	20	33.02	1	33.05	33.00	19	5,690	0.33%
2022/01/21	9	34.13	13	34.03	33.90	-4	5,853	-0.07%
2022/01/20	3	34.40	0	0.00	34.25	3	5,975	0.05%
2022/01/19	14	34.67	1	34.45	34.20	13	6,055	0.21%
2022/01/18	5	34.38	0	0.00	34.25	5	6,154	0.08%
2022/01/17	4	33.81	0	0.00	33.80	4	6,283	0.06%
2022/01/14	0	0.00	1	33.75	33.70	-1	6,577	-0.02%
2022/01/12	11	33.49	0	0.00	33.75	11	6,994	0.16%
2022/01/11	5	33.49	1	33.50	33.55	4	7,192	0.06%
2022/01/10	6	33.93	7	33.90	33.80	-1	7,561	-0.01%
2022/01/07	25	35.11	6	35.16	34.75	19	7,773	0.24%
2022/01/06	9	34.87	1	34.70	35.00	8	8,183	0.10%
2022/01/05	0	34.95	1	34.95	34.80	-1	8,511	-0.01%
2022/01/04	7	34.97	0	0.00	34.90	7	9,196	0.08%
2022/01/03	2	34.93	1	34.95	35.05	1	9,664	0.01%
2021/12/30	3	34.85	0	0.00	34.70	3	10,188	0.03%
2021/12/29	1	34.65	4	34.75	34.80	-3	10,745	-0.03%
2021/12/28	2	34.30	0	0.00	34.35	2	11,326	0.02%
2021/12/27	0	0.00	1.1	34.35	34.30	-1.1	11,903	-0.01%
2021/12/24	3.9	34.68	0	0.00	34.60	3.9	12,609	0.03%
2021/12/23	1.1	34.65	1	34.80	34.60	0.1	13,998	0.00%
2021/12/22	0	0.00	2	34.63	34.65	-2	16,436	-0.01%
2021/12/21	0	0.00	1	34.10	34.10	-1	17,341	-0.01%
2021/12/17	1	33.40	0	0.00	33.45	1	19,143	0.01%
2021/12/16	3	33.35	0	0.00	33.30	3	19,482	0.02%
2021/12/15	2	33.35	0	0.00	33.35	2	19,611	0.01%
2021/12/14	7	33.66	37	33.50	33.50	-30	19,983	-0.15%
2021/12/13	6.2	33.78	19.1	33.81	33.80	-12.9	20,189	-0.06%
2021/12/10	4	34.30	12	34.31	34.30	-8	20,181	-0.04%
2021/12/09	2	34.63	4	34.74	34.60	-2	20,175	-0.01%
2021/12/08	19	35.07	3	34.97	34.90	16	20,189	0.08%
2021/12/07	3.1	35.02	6	35.08	35.10	-3	20,142	-0.01%
2021/12/06	1	34.05	0	0.00	34.65	1	20,117	0.00%
2021/12/03	3	34.25	2	34.48	34.30	1	20,129	0.00%
2021/12/02	6	33.75	2	33.75	33.75	4	20,109	0.02%
2021/12/01	4	34.21	7	34.16	34.20	-3	20,143	-0.01%
2021/11/30	9	33.98	60	33.90	33.90	-51	20,191	-0.25%
2021/11/29	10	34.00	41	33.80	34.15	-31	20,235	-0.15%
2021/11/26	6	35.29	2	35.60	35.15	4	20,251	0.02%
2021/11/25	53	35.83	0	0.00	35.75	53	20,268	0.26%
2021/11/24	2	35.53	7	35.49	35.90	-5	20,156	-0.02%
2021/11/23	41	35.03	3	35.00	34.85	38	20,057	0.19%
2021/11/22	6	34.85	2	34.85	34.85	4	20,073	0.02%
2021/11/19	12	35.08	4	35.73	35.00	8	20,029	0.04%
2021/11/18	12.1	35.00	0	35.00	35.05	12.1	19,973	0.06%
2021/11/17	11	35.06	0	0.00	35.00	11	19,924	0.06%
2021/11/16	0	0.00	3	35.80	35.35	-3	19,846	-0.02%
2021/11/15	60	35.77	6	35.63	35.50	54	19,865	0.27%
2021/11/12	14.1	36.36	23	35.72	35.90	-9	19,827	-0.05%
2021/11/11	10	35.84	0	0.00	35.75	10	19,643	0.05%
2021/11/10	3	36.57	0	0.00	36.15	3	19,500	0.02%
2021/11/09	8	36.48	2.6	36.55	36.50	5.4	19,246	0.03%
2021/11/08	16	36.42	2	36.80	36.30	14	19,157	0.07%
2021/11/05	13	36.91	1	36.50	36.90	12	18,943	0.06%
2021/11/04	8	36.53	0	0.00	36.50	8	18,908	0.04%
2021/11/03	6	36.71	0	0.00	36.50	6	18,843	0.03%
2021/11/02	12	36.56	5	36.40	36.30	7	18,774	0.04%
2021/11/01	1	36.75	7	37.42	37.25	-6	18,807	-0.03%
2021/10/29	1	37.30	6	37.18	37.15	-5	18,740	-0.03%
2021/10/28	7	36.70	11	36.66	36.75	-4	18,731	-0.02%
2021/10/27	6	37.20	11	37.35	37.40	-5	18,723	-0.03%
2021/10/26	16	37.22	3	37.40	37.10	13	18,806	0.07%
2021/10/25	12	38.06	3	37.60	38.15	9	18,698	0.05%
2021/10/22	16	38.02	5	37.72	37.45	11	18,631	0.06%
2021/10/21	6	38.81	6	39.06	39.35	0	18,376	0.00%
2021/10/20	10	38.87	14	38.91	38.85	-4	18,247	-0.02%
2021/10/19	1	39.95	6	40.08	40.05	-5	18,122	-0.03%
2021/10/18	6	40.23	8	40.59	39.90	-2	17,952	-0.01%
2021/10/15	11	39.35	7	39.68	39.35	4	17,673	0.02%
2021/10/14	30.1	39.84	103	40.22	39.50	-72.9	17,490	-0.42%	大賣/
2021/10/13	6	41.68	3.2	42.49	41.40	2.9	16,976	0.02%
2021/10/12	35	43.76	27.1	42.91	42.45	7.9	16,720	0.05%
2021/10/08	34.7	43.38	31.8	43.88	43.20	2.8	16,080	0.02%
2021/10/07	18.1	43.37	16.8	43.53	44.50	1.4	15,724	0.01%
2021/10/06	14	44.53	18	44.34	43.95	-4	15,314	-0.03%
2021/10/05	35	43.84	32	44.14	45.10	3	14,841	0.02%
2021/10/04	22	44.06	11.1	44.80	43.20	10.9	14,349	0.08%
2021/10/01	34	44.66	51.1	44.49	44.45	-17.1	13,867	-0.12%
2021/09/30	274	46.38	210	46.36	46.30	64	13,336	0.48%	大買/大賣/
2021/09/29	394	45.96	487.9	45.58	46.15	-93.9	12,071	-0.78%	大買/大賣/
2021/09/28	83	43.07	99.3	43.38	43.95	-16.3	9,851	-0.16%
2021/09/27	21	41.99	120	42.24	43.10	-99	10,849	-0.91%	大賣/
2021/09/24	18	38.37	59	38.84	39.30	-41	10,371	-0.40%
2021/09/23	12	36.85	78	37.80	38.50	-66	10,127	-0.65%
2021/09/22	2	35.85	12	36.15	36.30	-10	9,916	-0.10%
2021/09/17	17.2	35.76	4	35.78	36.10	13.2	9,856	0.13%
2021/09/16	10.5	35.65	8	35.75	35.50	2.5	9,546	0.03%
2021/09/15	2.5	35.13	7	35.75	35.00	-4.5	9,383	-0.05%
2021/09/14	5	35.27	0	0.00	35.30	5	9,400	0.05%
2021/09/13	2	35.20	2	35.58	35.55	0	9,457	0.00%
2021/09/10	0	0.00	1	35.10	35.20	-1	9,522	-0.01%
2021/09/09	4	34.44	0	0.00	34.40	4	9,570	0.04%
2021/09/08	9	34.94	0	0.00	34.60	9	9,607	0.09%
2021/09/07	8	35.16	0	0.00	35.30	8	9,788	0.08%
2021/09/06	47	35.34	1	35.20	34.95	46	9,829	0.47%
2021/09/03	22	36.19	2	35.85	35.85	20	9,820	0.20%
2021/09/02	105	35.42	0	0.00	35.10	105	9,893	1.06%	大買/鉅額交易
2021/09/01	5	39.40	0	0.00	39.40	5	9,867	0.05%
2021/08/31	4	39.43	6	39.45	39.50	-2	9,833	-0.02%
2021/08/30	1	39.15	0	0.00	39.30	1	9,958	0.01%
2021/08/27	16	39.18	24	39.05	39.20	-8	10,221	-0.08%
2021/08/26	2	38.73	2	39.08	39.10	0	10,416	0.00%
2021/08/25	6	38.60	2	38.55	38.65	4	11,046	0.04%
2021/08/24	13	38.84	3	38.82	38.60	10	11,173	0.09%
2021/08/23	2	38.15	5	38.06	38.00	-3	11,436	-0.03%
2021/08/20	5	36.50	6	36.70	36.80	-1	11,591	-0.01%
2021/08/19	20	37.21	0	0.00	36.55	20	11,668	0.17%
2021/08/18	5	35.88	6	35.75	36.30	-1	12,004	-0.01%
2021/08/17	4	36.01	2	36.45	35.80	2	12,333	0.02%
2021/08/16	8	36.28	6	36.30	36.40	2	12,405	0.02%
2021/08/13	9	37.32	0	0.00	37.05	9	12,531	0.07%
2021/08/12	0	0.00	2	37.85	37.85	-2	12,625	-0.02%
2021/08/11	12	37.69	0	0.00	37.60	12	12,735	0.09%
2021/08/10	5	38.35	0	0.00	38.40	5	12,857	0.04%
2021/08/09	5	38.20	1	38.15	38.10	4	12,979	0.03%
2021/08/06	9	38.31	16	38.22	38.65	-7	13,103	-0.05%
2021/08/05	8	38.42	14	38.63	38.35	-6	13,204	-0.05%
2021/08/04	4	39.91	3	40.10	39.90	1	13,244	0.01%
2021/08/03	2	40.12	1	40.60	39.85	1	13,479	0.01%
2021/08/02	2	40.15	35	39.85	40.55	-33	13,761	-0.24%
2021/07/30	6	39.62	18	39.44	39.70	-12	14,299	-0.08%
2021/07/29	1	38.85	2	38.90	39.10	-1	14,485	-0.01%
2021/07/28	3	38.00	7	38.46	38.80	-4	14,616	-0.03%
2021/07/27	4	38.80	3	38.85	38.50	1	14,856	0.01%
2021/07/26	18	39.34	7	39.07	39.00	11	15,191	0.07%
2021/07/23	0	0.00	7	39.04	39.10	-7	15,448	-0.05%
2021/07/22	8	37.95	1.1	37.98	37.90	6.9	15,475	0.04%
2021/07/21	9	37.97	6.6	37.67	37.65	2.4	15,590	0.02%
2021/07/20	17	38.39	46	38.50	38.40	-29	15,616	-0.19%
2021/07/19	25	38.98	9	38.90	39.25	16	15,751	0.10%
2021/07/16	3	38.75	8	38.68	38.80	-5	16,273	-0.03%
2021/07/15	3.1	38.24	15	38.47	38.80	-11.9	16,387	-0.07%
2021/07/14	3	36.87	24	36.98	37.70	-21	16,735	-0.13%
2021/07/13	21	37.86	28	37.54	37.35	-7	17,169	-0.04%
2021/07/12	16	38.50	10	38.69	38.30	6	17,598	0.03%
2021/07/09	24	38.86	3	38.90	38.70	21	18,127	0.12%
2021/07/08	4	38.69	2	38.80	38.85	2	18,268	0.01%
2021/07/07	10	38.31	3	38.20	38.15	7	18,376	0.04%
2021/07/06	7	38.76	8	38.73	39.20	-1	18,553	-0.01%
2021/07/05	35	39.18	25	39.13	39.20	10	18,734	0.05%
2021/07/02	244.1	42.73	142	41.01	39.05	102.1	18,592	0.55%	大買/大賣/鉅額交易
2021/07/01	20	40.54	105	40.93	41.60	-85	16,770	-0.51%	大賣/
2021/06/30	20	37.53	36	37.54	37.85	-16	16,020	-0.10%
2021/06/29	39	37.38	4	37.05	37.00	35	16,016	0.22%
2021/06/28	6	37.05	7	36.91	37.20	-1	16,233	-0.01%
2021/06/25	2	36.65	45	36.82	36.50	-43	16,401	-0.26%
2021/06/24	0	0.00	2	36.80	36.90	-2	16,599	-0.01%
2021/06/23	0	0.00	14	36.37	36.25	-14	16,759	-0.08%
2021/06/22	3	36.32	5	36.05	36.15	-2	16,898	-0.01%
2021/06/21	4	35.23	21.1	35.82	35.20	-17.1	17,031	-0.10%
2021/06/18	5.5	36.35	3	36.17	36.20	2.5	17,123	0.01%
2021/06/17	1	36.55	2	36.53	36.80	-1	17,349	-0.01%
2021/06/16	7	36.73	5	36.84	36.50	2	17,461	0.01%
2021/06/15	1	36.20	21	36.20	36.45	-20	17,428	-0.11%
2021/06/11	9	36.13	51	36.05	36.15	-42	17,474	-0.24%
2021/06/10	15	35.85	12	35.77	36.45	3	17,662	0.02%
2021/06/09	20	37.09	1	37.10	36.50	19	17,718	0.11%
2021/06/08	10	37.14	16	36.96	37.05	-6	17,866	-0.03%
2021/06/07	15	37.03	21.5	37.23	37.20	-6.5	18,242	-0.04%
2021/06/04	42	37.53	13	37.62	37.45	29	18,638	0.16%
2021/06/03	34.1	37.07	60.1	37.24	37.10	-26	19,392	-0.13%
2021/06/02	113	37.40	90	37.43	36.60	23	20,601	0.11%	大買/
2021/06/01	14.5	35.39	2	35.40	35.90	12.5	20,663	0.06%
2021/05/31	63	35.81	45	35.58	35.60	18	21,267	0.08%
2021/05/28	18	34.87	21	35.07	34.85	-3	21,037	-0.01%
2021/05/27	11	33.77	5	34.05	34.20	6	21,094	0.03%
2021/05/26	30.7	34.06	4	33.95	34.05	26.7	21,248	0.13%
2021/05/25	14	34.90	53	35.32	35.50	-39	21,140	-0.18%
2021/05/24	12	32.13	20	32.40	32.30	-8	21,628	-0.04%
2021/05/21	38.1	31.87	6	31.60	32.25	32.1	22,278	0.14%
2021/05/20	8	31.53	29	31.45	30.85	-21	22,314	-0.09%
2021/05/19	23	31.73	1	31.40	32.10	22	22,379	0.10%
2021/05/18	5.2	30.80	2	30.83	31.65	3.2	22,487	0.01%
2021/05/17	28	29.96	19	29.12	29.00	9	22,431	0.04%
2021/05/14	2	32.48	3	32.10	31.80	-1	22,296	0.00%
2021/05/13	33	31.63	5	32.35	31.65	28	22,147	0.13%
2021/05/12	44	32.09	113	32.64	32.20	-69	22,025	-0.31%	大賣/
2021/05/11	8.1	35.52	9	35.62	35.00	-0.9	21,745	0.00%
2021/05/10	15.1	36.40	13	36.49	36.90	2.1	21,516	0.01%
2021/05/07	42	36.15	23	36.95	36.55	19	21,201	0.09%
2021/05/06	29	40.14	12	39.76	39.75	17	20,640	0.08%
2021/05/05	10.4	39.92	19	40.25	39.85	-8.6	20,309	-0.04%
2021/05/04	32	40.18	5	40.19	39.05	27	20,186	0.13%
2021/05/03	20	44.11	19	44.24	43.15	1	19,931	0.01%
2021/04/29	8	43.54	26	43.20	43.75	-18	19,648	-0.09%
2021/04/28	12	42.13	47.2	42.12	42.20	-35.2	19,415	-0.18%
2021/04/27	9	42.36	38	42.56	42.40	-29	19,387	-0.15%
2021/04/26	19	42.78	55	42.48	42.90	-36	19,333	-0.19%
2021/04/23	29	42.29	29	42.62	42.15	0	19,330	0.00%
2021/04/22	70.2	45.75	86	45.47	43.90	-15.8	19,196	-0.08%
2021/04/21	17	43.03	23.3	43.01	43.85	-6.3	18,650	-0.03%
2021/04/20	113	43.47	34.8	43.35	43.50	78.2	18,536	0.42%	大買/
2021/04/19	101	44.37	101.4	44.49	45.40	-0.4	18,243	0.00%	大買/大賣/
2021/04/16	67	41.08	64	41.33	41.85	3	17,802	0.02%
2021/04/15	30	39.79	103	39.67	39.70	-73	17,843	-0.41%	大賣/
2021/04/14	38	37.48	10	38.41	37.75	28	17,911	0.16%
2021/04/13	31	38.44	5	38.54	38.20	26	17,898	0.15%
2021/04/12	72	39.02	72.4	38.89	38.80	-0.4	17,800	0.00%
2021/04/09	52	37.29	20	37.55	37.60	32	17,620	0.18%
2021/04/08	13	36.77	11	36.67	36.70	2	17,569	0.01%
2021/04/07	20	36.51	17	36.63	36.60	3	17,749	0.02%
2021/04/06	18.8	36.71	21	37.11	37.05	-2.2	17,717	-0.01%
2021/04/01	36	36.61	11	36.60	36.70	25	17,629	0.14%
2021/03/31	60	36.67	30	36.51	37.30	30	17,516	0.17%
2021/03/30	4	36.49	6	36.23	36.20	-2	17,267	-0.01%
2021/03/29	24	35.50	18	35.72	35.15	6	17,241	0.03%
2021/03/26	17	34.95	19.1	34.85	34.75	-2.1	17,774	-0.01%
2021/03/25	89	34.52	3	34.78	34.20	86	17,695	0.49%
2021/03/24	3	34.43	40	34.49	34.60	-37	17,537	-0.21%
2021/03/23	13	34.03	37	34.02	33.85	-24	17,399	-0.14%
2021/03/22	14	33.54	26	34.20	33.80	-12	17,312	-0.07%
2021/03/19	12	33.18	6	33.33	33.20	6	17,702	0.03%
2021/03/18	25	33.11	46	33.27	33.50	-21	17,826	-0.12%
2021/03/17	12	32.85	21.7	32.88	32.85	-9.7	17,767	-0.05%
2021/03/16	87	32.87	5	32.74	33.05	82	17,849	0.46%
2021/03/15	26	33.36	3	33.47	33.40	23	17,647	0.13%
2021/03/12	57	33.13	32	33.10	33.40	25	17,469	0.14%
2021/03/11	70	33.12	36	33.15	33.05	34	17,334	0.20%
2021/03/10	57	33.50	94.4	33.07	33.55	-37.4	17,100	-0.22%
2021/03/09	172.2	32.62	83	32.71	32.75	89.2	16,543	0.54%	大買/
2021/03/08	87	32.75	120	32.62	33.20	-33	15,618	-0.21%	大賣/
2021/03/05	166	30.36	142	30.35	30.30	24	14,299	0.17%	大買/大賣/
2021/03/04	36.8	30.88	69	30.25	30.80	-32.2	13,634	-0.24%
2021/03/03	34	28.77	4.5	28.83	28.90	29.5	12,912	0.23%
2021/03/02	14	29.21	74.1	28.83	28.50	-60.1	12,833	-0.47%
2021/02/26	22	29.08	4	29.31	29.55	18	12,619	0.14%
2021/02/25	7	28.54	13	28.60	29.05	-6	12,458	-0.05%
2021/02/24	50.1	28.98	48	29.02	28.20	2.1	12,239	0.02%
2021/02/23	9	29.11	125.3	28.17	29.85	-116.3	11,405	-1.02%	大賣/鉅額交易
2021/02/22	1	27.10	4	26.95	27.15	-3	10,711	-0.03%
2021/02/19	63	26.53	85	26.86	26.70	-22	10,613	-0.21%
2021/02/18	57	26.48	38	25.81	26.00	19	10,517	0.18%
2021/02/17	6	24.93	8	25.13	25.00	-2	10,474	-0.02%
2021/02/04	0	0.00	1	23.95	23.60	-1	10,601	-0.01%
2021/02/03	1	23.90	20	23.80	23.90	-19	11,083	-0.17%
2021/02/02	1	23.55	0	0.00	23.65	1	11,234	0.01%
2021/01/29	10.3	22.90	1	23.00	23.00	9.3	11,407	0.08%
2021/01/28	14	22.85	0	0.00	23.00	14	11,437	0.12%
2021/01/27	10	23.51	0	0.00	23.60	10	11,431	0.09%
2021/01/26	15	23.54	0	0.00	23.50	15	11,527	0.13%
2021/01/22	17	23.53	1	23.45	23.80	16	11,647	0.14%
2021/01/21	26	23.37	1	23.65	23.35	25	11,665	0.21%
2021/01/20	17.3	23.81	5	24.15	23.75	12.3	11,720	0.10%
2021/01/19	5	25.21	4	24.81	24.75	1	11,856	0.01%
2021/01/18	14	24.71	3	24.42	24.60	11	11,897	0.09%
2021/01/15	48	26.16	20	25.58	25.55	28	11,857	0.24%
2021/01/14	4	26.34	0	0.00	26.45	4	11,857	0.03%
2021/01/13	0	0.00	3.3	27.06	26.70	-3.3	11,852	-0.03%
2021/01/12	6	26.84	10	27.17	26.80	-4	11,835	-0.03%
2021/01/11	9	27.54	9	27.64	27.45	0	11,797	0.00%
2021/01/08	78	27.19	31	27.25	27.60	47	12,139	0.39%
2021/01/07	7	27.06	67.4	27.56	27.80	-60.4	11,721	-0.52%
2021/01/06	15	25.56	34	25.21	25.30	-19	11,316	-0.17%
2021/01/05	4	25.30	20	25.41	25.40	-16	11,280	-0.14%
2021/01/04	6	25.76	6.3	25.76	25.75	-0.3	11,234	0.00%
2020/12/31	31	25.16	24	25.33	25.45	7	11,063	0.06%
2020/12/30	10	25.08	14	24.83	24.70	-4	10,787	-0.04%
2020/12/29	12	24.85	20	24.88	24.90	-8	10,551	-0.08%
2020/12/28	6	24.63	23	24.55	24.70	-17	10,456	-0.16%
2020/12/25	4	24.66	11	24.44	24.50	-7	10,374	-0.07%
2020/12/24	8	24.23	23.2	24.51	24.45	-15.2	10,343	-0.15%
2020/12/23	37	24.34	17	24.71	24.15	20	10,293	0.19%
2020/12/22	32	24.56	101.4	25.01	23.90	-69.4	10,240	-0.68%	大賣/
2020/12/21	15	23.25	15	23.67	23.65	0	9,761	0.00%
2020/12/18	11	23.05	13	22.95	22.90	-2	9,782	-0.02%
2020/12/17	21	23.11	13	23.18	23.20	8	9,962	0.08%
2020/12/16	34	23.56	7	23.46	23.65	27	10,263	0.26%
2020/12/15	106	24.01	1	23.75	23.35	105	10,737	0.98%	大買/鉅額交易
2020/12/14	22	24.75	39.2	24.40	25.00	-17.2	10,800	-0.16%
2020/12/11	15	23.79	42	23.96	23.70	-27	10,830	-0.25%
2020/12/10	20	23.50	9	24.02	23.55	11	11,161	0.10%
2020/12/09	21	23.14	4	23.08	23.00	17	11,227	0.15%
2020/12/08	7	23.41	0	0.00	23.15	7	12,079	0.06%
2020/12/07	8	23.81	17	23.57	23.20	-9	12,792	-0.07%
2020/12/04	12.2	23.67	27	23.56	23.60	-14.9	12,743	-0.12%
2020/12/03	1	22.50	0	0.00	22.65	1	12,647	0.01%
2020/12/02	2	22.70	1	22.60	22.55	1	12,928	0.01%
2020/12/01	21	23.17	1	23.60	23.15	20	12,826	0.16%
2020/11/30	1	23.65	7	23.61	23.80	-6	12,732	-0.05%
2020/11/27	8	23.33	17	23.37	23.25	-9	12,649	-0.07%
2020/11/26	1	23.15	1	23.15	23.15	0	12,650	0.00%
2020/11/25	1	22.80	0	0.00	23.00	1	12,613	0.01%
2020/11/24	8	23.10	0	0.00	22.80	8	12,566	0.06%
2020/11/23	15	23.12	2.1	22.96	23.35	13	12,514	0.10%
2020/11/20	1	22.75	0	0.00	22.80	1	12,438	0.01%
2020/11/19	10	22.90	25	22.80	22.85	-15	12,445	-0.12%
2020/11/18	11	22.87	16	23.23	22.85	-5	12,469	-0.04%
2020/11/17	24	22.24	44	22.53	22.90	-20	12,487	-0.16%
2020/11/16	40	22.54	26.3	22.73	22.80	13.7	12,582	0.11%
2020/11/13	20	23.36	51	23.42	23.10	-31	12,481	-0.25%
2020/11/12	34.2	23.59	83.1	23.47	23.45	-48.9	12,626	-0.39%
2020/11/11	16	24.26	62.2	24.01	23.95	-46.2	12,531	-0.37%
2020/11/10	24	22.97	7.4	23.09	23.20	16.6	12,053	0.14%
2020/11/09	16	22.41	32	22.65	22.95	-16	11,838	-0.14%
2020/11/06	4	22.04	12	22.12	22.25	-8	11,664	-0.07%
2020/11/05	25	22.33	0	0.00	22.20	25	11,580	0.22%
2020/11/04	40	22.40	40	22.58	22.45	0	11,504	0.00%
2020/11/03	21	22.30	36	22.56	22.40	-15	11,397	-0.13%
2020/11/02	23	22.03	31	22.21	22.20	-8	11,280	-0.07%
2020/10/30	3	22.02	28	22.03	21.85	-25	11,172	-0.22%
2020/10/29	3	22.02	30	22.45	22.50	-27	11,001	-0.25%
2020/10/28	62	21.87	62	22.08	22.15	0	10,884	0.00%
2020/10/27	11	22.18	60	21.94	22.10	-49	10,722	-0.46%
2020/10/26	5	21.94	13	22.15	21.80	-8	10,449	-0.08%
2020/10/23	0	0.00	5.4	21.83	21.65	-5.4	10,299	-0.05%
2020/10/22	7	21.51	2	21.45	21.25	5	10,209	0.05%
2020/10/21	58	21.13	49	21.25	21.45	9	10,110	0.09%
2020/10/20	2	21.33	2	21.33	21.15	0	10,058	0.00%
2020/10/19	12	21.54	4	21.58	21.60	8	10,002	0.08%
2020/10/16	69	22.34	19	22.18	21.50	50	9,939	0.50%
2020/10/15	30	21.60	54	21.82	21.90	-24	9,479	-0.25%
2020/10/14	57	20.88	55.1	21.05	21.70	2	9,276	0.02%
2020/10/13	8	21.13	22	20.48	20.55	-14	8,991	-0.16%
2020/10/12	24	19.85	49.2	20.05	20.35	-25.2	8,798	-0.29%
2020/10/08	24	20.03	0	0.00	20.00	24	8,727	0.27%
2020/10/07	13	20.00	14	20.13	20.00	-1	8,717	-0.01%
2020/10/06	27	19.76	27	19.87	20.05	0	8,698	0.00%
2020/10/05	0	0.00	24	19.75	19.75	-24	8,660	-0.28%
2020/09/29	0.8	19.50	2	19.78	19.40	-1.2	8,600	-0.01%
2020/09/28	10	19.45	0.1	19.65	19.65	10	8,546	0.12%
2020/09/25	27	19.50	22	18.88	18.90	5	8,516	0.06%
2020/09/24	71	19.76	79	19.44	19.25	-8	8,326	-0.10%
2020/09/23	86	20.84	29	20.78	20.80	57	8,001	0.71%
2020/09/22	48	21.06	30	21.38	21.45	18	7,815	0.23%
2020/09/21	49	21.95	32	21.61	21.70	17	7,557	0.22%
2020/09/18	45	21.99	43.2	21.91	21.90	1.9	7,176	0.03%
2020/09/17	18	21.16	36.2	21.64	22.45	-18.2	6,583	-0.28%
2020/09/16	33	20.84	49.1	20.93	20.80	-16.1	5,838	-0.28%
2020/09/15	71	20.09	27	20.42	22.00	44	5,536	0.79%
2020/09/14	37	20.58	18.5	20.63	20.55	18.5	5,082	0.36%
2020/09/11	105	22.16	71.1	22.31	21.00	33.9	4,814	0.70%	大買/
2020/09/10	18	21.34	126.1	21.17	21.50	-108.1	3,904	-2.77%	大賣/鉅額交易
2020/09/09	15.8	19.31	1	19.45	19.55	14.8	3,151	0.47%
2020/09/08	11	19.80	0.9	19.65	19.65	10.1	3,089	0.33%
2020/09/07	13	20.20	40	20.28	20.20	-27	2,992	-0.90%
2020/09/04	22	19.05	0	0.00	19.00	22	2,709	0.81%
2020/09/03	25	19.05	0	0.00	19.35	25	2,709	0.92%
2020/09/02	11	18.95	0	0.00	18.95	11	2,691	0.41%
2020/09/01	2.5	18.91	2	18.58	18.65	0.5	2,688	0.02%
2020/08/31	8.5	19.20	4	19.25	19.10	4.5	2,708	0.17%
2020/08/28	10	19.45	13	19.33	19.25	-3	2,748	-0.11%
2020/08/27	7	19.24	0	0.00	19.25	7	2,786	0.25%
2020/08/26	3	19.70	0	0.00	19.70	3	2,759	0.11%
2020/08/25	3	19.75	0	0.00	19.80	3	2,766	0.11%
2020/08/24	3	19.70	2	20.00	19.95	1	2,729	0.04%
2020/08/21	14	19.44	37	19.73	19.70	-23	2,677	-0.86%
2020/08/20	25	19.11	0	0.00	19.30	25	2,571	0.97%
2020/08/19	0	0.00	2	19.85	19.40	-2	2,435	-0.08%
2020/08/18	54	19.60	34	19.82	19.45	20	2,370	0.84%
2020/08/17	1	18.90	7	18.69	18.80	-6	2,200	-0.27%
2020/08/12	5	17.85	0	0.00	17.90	5	2,490	0.20%
2020/08/06	2	17.63	0	0.00	17.70	2	2,614	0.08%
2020/07/30	1	17.20	0	0.00	17.15	1	2,914	0.03%
2020/07/28	1	16.80	0	0.00	16.75	1	3,003	0.03%
2020/07/24	3	17.77	0	0.00	17.75	3	3,109	0.10%
2020/07/23	0	0.00	3	18.03	18.20	-3	3,102	-0.10%
2020/07/22	1	19.10	0	0.00	19.20	1	3,089	0.03%
2020/07/21	1	19.00	0	0.00	19.10	1	3,063	0.03%
2020/07/17	0	0.00	10	19.30	19.10	-10	3,073	-0.33%
2020/07/13	5	19.05	0	0.00	19.15	5	3,222	0.16%
2020/07/10	16	19.00	10	19.00	19.05	6	3,243	0.18%
2020/07/09	0	0.00	5	19.30	19.30	-5	3,249	-0.15%
2020/07/08	0	0.00	3	19.28	19.25	-3	3,274	-0.09%
2020/07/07	10	19.25	5	19.26	19.20	5	3,312	0.15%
2020/07/06	25	19.32	5	19.35	19.45	20	3,327	0.60%
2020/07/03	2	19.05	0	0.00	19.10	2	3,318	0.06%
2020/07/02	2	19.10	20	19.18	19.20	-18	3,350	-0.54%
2020/06/23	10	18.88	0	0.00	18.95	10	3,508	0.29%
2020/06/22	0	0.00	2	19.05	19.10	-2	3,545	-0.06%
2020/06/19	2	18.83	2	19.05	18.65	0	3,561	0.00%
2020/06/18	12	19.08	0	0.00	19.10	12	3,557	0.34%
2020/06/16	14	19.04	0	0.00	19.05	14	3,630	0.39%
2020/06/15	0	0.00	6	19.00	18.80	-6	3,700	-0.16%
2020/06/12	7	18.40	29	18.33	18.70	-22	3,759	-0.59%
2020/06/11	4	19.18	0	0.00	18.90	4	3,772	0.11%
2020/06/10	0	0.00	1	19.40	19.40	-1	3,726	-0.03%
2020/06/09	22	19.52	0	0.00	19.55	22	3,734	0.59%
2020/06/05	7	19.36	0	0.00	19.45	7	3,713	0.19%
2020/06/04	14	19.45	1	19.75	19.50	13	3,651	0.36%
2020/06/03	12	19.59	6	19.66	19.60	6	3,617	0.17%
2020/06/02	3	19.42	10	19.49	19.40	-7	3,557	-0.20%
2020/06/01	3	19.48	6	19.50	19.35	-3	3,531	-0.08%
2020/05/29	5	19.00	1	19.15	19.00	4	3,495	0.11%
2020/05/28	7	19.36	2	19.50	19.20	5	3,475	0.14%
2020/05/26	0	0.00	2	19.48	19.40	-2	3,424	-0.06%
2020/05/25	8	19.00	0	0.00	19.00	8	3,347	0.24%
2020/05/22	11	19.26	42	19.40	19.00	-31	3,304	-0.94%
2020/05/21	4	19.29	10	19.30	19.35	-6	3,226	-0.19%
2020/05/20	10	19.48	13	19.33	19.20	-3	3,183	-0.09%
2020/05/19	56.1	19.45	33	19.75	19.90	23.1	3,085	0.75%
2020/05/18	2	18.60	0	0.00	18.50	2	2,803	0.07%
2020/05/15	0	0.00	2	18.10	18.15	-2	2,761	-0.07%
2020/05/14	4	17.63	0	0.00	17.40	4	2,711	0.15%
2020/05/12	2	18.13	0	0.00	18.05	2	2,663	0.08%
2020/05/11	3	18.38	6	18.45	18.15	-3	2,644	-0.11%
2020/05/08	3	18.60	0	0.00	18.60	3	2,566	0.12%
2020/05/06	1	19.15	7	18.93	18.80	-6	2,476	-0.24%
2020/05/04	5	17.70	0	0.00	17.75	5	2,310	0.22%
2020/04/30	1	18.05	12	18.02	18.20	-11	2,272	-0.48%
2020/04/29	0	0.00	6	17.09	17.15	-6	2,190	-0.27%
2020/04/28	5	16.62	0	0.00	16.65	5	2,152	0.23%
2020/04/27	10	16.57	0	0.00	16.45	10	2,163	0.46%
2020/04/24	2	16.05	2	16.05	16.10	0	2,136	0.00%
2020/04/23	1	16.30	4	16.40	16.30	-3	2,125	-0.14%
2020/04/22	4	15.74	0	0.00	16.05	4	2,099	0.19%
2020/04/21	0	0.00	2	15.85	15.80	-2	2,079	-0.10%
2020/04/20	1	16.15	5	16.25	16.10	-4	2,043	-0.20%
2020/04/17	3	16.68	2	16.70	16.40	1	2,008	0.05%
2020/04/16	8	16.56	0	0.00	16.65	8	1,950	0.41%
2020/04/15	0	0.00	3	16.95	16.95	-3	1,905	-0.16%
2020/04/14	3	16.83	0	0.00	16.90	3	1,892	0.16%
2020/04/13	1	16.80	0	0.00	16.80	1	1,883	0.05%
2020/04/10	3	15.62	1	16.30	16.25	2	1,913	0.10%
2020/04/09	5	15.44	0	0.00	15.75	5	1,903	0.26%
2020/04/08	2	15.13	6	14.88	15.35	-4	1,876	-0.21%
2020/04/07	2	14.95	0	0.00	14.90	2	1,837	0.11%
2020/04/06	1	14.50	0	0.00	14.75	1	1,799	0.06%
2020/03/31	14	14.04	6	14.10	14.15	8	1,731	0.46%
2020/03/27	6	13.64	0	0.00	13.50	6	1,652	0.36%
2020/03/26	2	13.55	10	13.60	13.55	-8	1,596	-0.50%
2020/03/25	0	0.00	2	13.75	14.00	-2	1,546	-0.13%
2020/03/24	4	13.05	0	0.00	13.10	4	1,497	0.27%
2020/03/20	2	12.45	0	0.00	12.70	2	1,474	0.14%
2020/03/19	2	11.65	0	0.00	11.65	2	1,406	0.14%
2020/03/18	2	12.95	0	0.00	12.90	2	1,338	0.15%
2020/03/17	1	13.95	0	0.00	14.10	1	1,246	0.08%
2020/03/16	5	15.50	5.1	16.49	15.50	-0.1	1,173	-0.01%
2020/03/13	1	16.10	3	16.10	16.60	-2	1,139	-0.18%
2020/03/11	3	18.95	0	0.00	18.90	3	1,067	0.28%
2020/03/09	0	0.00	29	19.24	18.80	-29	1,052	-2.76%
2020/03/06	4	19.76	0	0.00	19.65	4	1,018	0.39%
2020/03/03	0	0.00	30	19.80	19.60	-30	1,019	-2.94%
2020/02/25	0	0.00	1	19.30	19.25	-1	1,018	-0.10%
2020/02/21	0	0.00	1	19.75	19.65	-1	1,036	-0.10%
2020/02/19	0	0.00	10	19.28	19.35	-10	1,072	-0.93%
2020/02/17	5	18.95	0	0.00	18.95	5	1,181	0.42%
2020/02/13	2	19.15	5	19.10	19.05	-3	1,206	-0.25%
2020/02/10	1	18.95	4	18.85	18.90	-3	1,371	-0.22%
2020/02/06	1	19.20	0	0.00	19.20	1	1,447	0.07%
2020/02/03	2	18.58	0	0.00	18.50	2	1,542	0.13%
2020/01/31	1	19.00	0.1	19.30	19.10	0.9	1,579	0.06%
2020/01/30	5	19.31	2	19.10	19.10	3	1,656	0.18%
2020/01/20	1	20.70	0	0.00	20.75	1	1,726	0.06%
2020/01/15	0	0.00	2	21.05	21.10	-2	1,906	-0.10%
2020/01/10	0	0.00	1	21.00	21.05	-1	2,073	-0.05%
2020/01/08	1	21.50	0	0.00	21.50	1	2,084	0.05%
2020/01/07	1	21.50	0	0.00	21.60	1	2,084	0.05%
2020/01/06	1	22.00	0	0.00	22.00	1	2,072	0.05%
2020/01/03	1.1	21.75	1.1	21.70	21.80	0	2,007	0.00%
2019/12/27	0	0.00	1	21.10	21.10	-1	1,991	-0.05%
2019/12/26	3	21.27	0	0.00	21.20	3	1,997	0.15%
2019/12/19	2	21.15	0	0.00	21.15	2	2,081	0.10%
2019/12/12	0	0.00	0	20.70	20.75	0	2,205	0.00%
2019/12/05	0.5	20.50	0	0.00	20.45	0.5	2,397	0.02%
2019/12/03	0	0.00	16	20.66	20.65	-16	2,457	-0.65%
2019/11/29	0	0.00	9.2	21.10	21.15	-9.2	2,450	-0.38%
2019/11/27	28	21.41	0	0.00	21.25	28	2,460	1.14%
2019/11/26	6	21.20	0	0.00	21.65	6	2,445	0.25%
2019/11/21	5	21.37	0	0.00	21.55	5	2,445	0.20%
2019/11/20	20	21.79	1	21.90	21.70	19	2,457	0.77%
2019/11/19	0	0.00	0.4	21.85	21.90	-0.4	2,456	-0.02%
2019/11/18	11.3	21.30	0	0.00	21.25	11.3	2,448	0.46%
2019/11/15	0	0.00	0.4	21.65	21.65	-0.4	2,431	-0.02%
2019/11/14	10	21.60	13	21.52	21.50	-3	2,437	-0.12%
2019/11/13	1	22.10	0	0.00	22.15	1	2,371	0.04%
2019/11/12	0	0.00	1	22.65	22.55	-1	2,382	-0.04%
2019/11/11	1	22.70	4	22.50	22.40	-3	2,440	-0.12%
2019/11/08	5	23.40	5.7	23.30	23.45	-0.7	2,508	-0.03%
2019/11/07	3	23.17	9	23.02	23.20	-6	2,443	-0.25%
2019/11/06	0	0.00	11	23.02	23.00	-11	2,405	-0.46%
2019/11/05	0	0.00	3	22.92	22.80	-3	2,368	-0.13%
2019/11/04	0	0.00	1	22.75	22.85	-1	2,359	-0.04%
2019/10/31	0	0.00	31	22.45	22.50	-31	2,364	-1.31%
2019/10/30	10	22.60	15.9	22.42	22.60	-5.9	2,316	-0.26%
2019/10/29	1	22.70	0	0.00	22.75	1	2,279	0.04%
2019/10/28	0	0.00	20.8	22.50	22.60	-20.8	2,205	-0.94%
2019/10/25	0	0.00	1	22.00	22.00	-1	2,114	-0.05%
2019/10/24	0	0.00	1	21.75	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	12	21.64	21.75	-12	2,121	-0.57%
2019/10/22	4	21.05	5	21.10	21.20	-1	2,117	-0.05%
2019/10/21	1.1	20.60	2	20.70	20.70	-0.9	2,080	-0.05%
2019/10/18	1	20.00	0.1	20.15	20.15	0.9	2,060	0.04%
2019/10/17	1	19.80	2	19.80	20.00	-1	2,059	-0.05%
2019/10/16	0	0.00	0	19.60	19.60	0	2,051	0.00%
2019/10/15	1	19.15	0	0.00	19.10	1	2,053	0.05%
2019/10/14	1	19.40	0	0.00	19.30	1	2,059	0.05%
2019/10/09	11.5	19.50	0	0.00	19.35	11.5	2,070	0.56%
2019/10/08	1	19.65	2	19.70	19.65	-1	2,080	-0.05%
2019/10/04	10	19.95	0	0.00	19.95	10	2,091	0.48%
2019/10/01	0	0.00	15	19.90	19.80	-15	2,151	-0.70%
2019/09/27	10	19.90	0	20.15	19.85	10	2,168	0.46%
2019/09/24	2	20.60	0	0.00	20.45	2	2,196	0.09%
2019/09/23	3	20.33	0	20.60	20.60	3	2,171	0.14%
2019/09/18	0.5	20.00	2	19.80	19.95	-1.5	2,154	-0.07%
2019/09/16	2	20.50	1	20.70	20.40	1	2,137	0.05%
2019/09/12	5	19.40	0	0.00	19.40	5	2,027	0.25%
2019/09/10	1	19.15	0	0.00	19.25	1	2,073	0.05%
2019/09/09	10	19.15	0	0.00	19.10	10	2,087	0.48%
2019/09/04	1	19.30	0	0.00	19.30	1	2,046	0.05%
2019/08/30	0	0.00	1	19.05	18.95	-1	2,075	-0.05%
2019/08/29	4	18.88	0	0.00	18.85	4	2,074	0.19%
2019/08/27	0	0.00	1	19.30	18.90	-1	2,079	-0.05%
2019/08/26	0	0.00	1	19.30	19.20	-1	2,105	-0.05%
2019/08/23	0.4	19.70	0	0.00	19.55	0.4	2,101	0.02%
2019/08/21	2	18.85	1	18.95	18.90	1	2,143	0.05%
2019/08/20	2	18.95	2	19.05	19.00	0	2,141	0.00%
2019/08/19	4	18.65	0	0.00	18.80	4	2,134	0.19%
2019/08/15	0	0.00	1	18.05	18.05	-1	2,118	-0.05%
2019/08/14	1	18.70	0	0.00	18.50	1	2,128	0.05%
2019/08/13	42	18.57	20	19.00	18.75	22	2,084	1.06%
2019/08/07	5	20.33	0	0.00	20.20	5	2,164	0.23%
2019/08/05	5.2	20.31	0	0.00	20.20	5.2	2,168	0.24%
2019/08/02	1	20.65	0	0.00	20.60	1	2,156	0.05%
2019/08/01	6	21.19	2	21.20	21.10	4	2,162	0.19%
2019/07/31	3	21.55	0	0.00	21.40	3	2,165	0.14%
2019/07/29	0	0.00	2	21.88	21.80	-2	2,203	-0.09%
2019/07/26	10	21.90	0	0.00	21.90	10	2,250	0.44%
2019/07/25	6	21.68	3	21.85	22.15	3	2,239	0.13%
2019/07/24	2	24.23	57	24.16	24.15	-55	2,155	-2.55%
2019/07/23	2	24.25	40	24.25	24.25	-38	2,081	-1.83%
2019/07/19	5	24.05	1	24.10	24.05	4	2,015	0.20%
2019/07/18	10	24.10	0	0.00	24.05	10	2,024	0.49%
2019/07/16	0	0.00	4	24.05	24.15	-4	2,019	-0.20%
2019/07/15	3	24.05	1	24.10	24.10	2	2,008	0.10%
2019/07/12	1	23.80	0	0.00	23.90	1	2,007	0.05%
2019/07/11	1	23.75	0	0.00	23.75	1	2,014	0.05%
2019/07/10	1	23.65	2	23.65	23.60	-1	2,020	-0.05%
2019/07/09	2	23.40	50	23.35	23.40	-48	2,016	-2.38%
2019/07/08	5	23.56	0	0.00	23.50	5	2,021	0.25%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/02	10	23.60	0	0.00	23.65	10	2,086	0.48%
2019/07/01	0	0.00	1	24.00	23.90	-1	2,082	-0.05%
2019/06/28	0	0.00	5	24.00	23.90	-5	2,099	-0.24%
2019/06/27	0	0.00	4	23.75	23.85	-4	2,128	-0.19%
2019/06/26	10	23.50	10	23.45	23.45	0	2,097	0.00%
2019/06/25	0	0.00	10	23.55	23.50	-10	2,095	-0.48%
2019/06/24	0	0.00	10	23.61	23.60	-10	2,094	-0.48%
2019/06/20	1	23.60	4	23.50	23.60	-3	2,094	-0.14%
2019/06/19	0	0.00	4	23.13	23.30	-4	2,081	-0.19%
2019/06/18	1	22.90	0	0.00	22.95	1	2,072	0.05%
2019/06/17	1	23.00	0	0.00	23.00	1	2,080	0.05%
2019/06/14	14	22.79	0	0.00	22.80	14	2,076	0.67%
2019/06/12	2	22.45	0	0.00	22.40	2	2,320	0.09%
2019/06/11	10	22.40	1	22.30	22.45	9	2,349	0.38%
2019/06/10	3	22.02	2	22.08	22.05	1	2,381	0.04%
2019/06/06	0	0.00	3	21.85	21.85	-3	2,431	-0.12%
2019/06/05	0	0.00	5.5	21.94	21.85	-5.5	2,512	-0.22%
2019/05/30	0	0.00	2	21.70	21.70	-2	2,653	-0.08%
2019/05/29	9	21.70	0	0.00	21.65	9	2,667	0.34%
2019/05/28	2	21.50	0	0.00	22.45	2	2,632	0.08%
2019/05/27	0	0.00	1	21.50	21.50	-1	2,630	-0.04%
2019/05/23	1	21.15	0	0.00	21.15	1	2,677	0.04%
2019/05/22	2	21.45	1	21.45	21.30	1	2,697	0.04%
2019/05/20	5	20.89	0	0.00	20.90	5	2,704	0.18%
2019/05/17	41	21.18	0	0.00	21.00	41	2,707	1.51%
2019/05/16	1	21.70	0	0.00	21.70	1	2,681	0.04%
2019/05/15	12	22.02	0	0.00	22.15	12	2,671	0.45%
2019/05/14	2	22.50	0	0.00	22.65	2	2,632	0.08%
2019/05/13	1	22.70	0	0.00	22.75	1	2,669	0.04%
2019/05/09	2	22.95	1.6	23.43	22.90	0.4	2,721	0.01%
2019/05/08	0	0.00	1	23.05	23.00	-1	2,706	-0.04%
2019/05/07	1	23.25	0	0.00	23.20	1	2,711	0.04%
2019/05/06	6	23.19	0	0.00	23.20	6	2,712	0.22%
2019/05/03	0	0.00	1	23.25	23.35	-1	2,675	-0.04%
2019/04/30	2	22.70	0	0.00	22.70	2	2,615	0.08%
2019/04/29	1	22.70	0	0.00	22.75	1	2,649	0.04%
2019/04/26	1	22.80	0	0.00	22.85	1	2,674	0.04%
2019/04/24	0	0.00	3	23.05	23.05	-3	2,729	-0.11%
2019/04/18	3	22.70	0	0.00	22.65	3	2,855	0.11%
2019/04/17	3	22.95	5	22.90	22.95	-2	2,946	-0.07%
2019/04/16	0	0.00	3	22.70	22.70	-3	2,972	-0.10%
2019/04/15	3	22.77	1	22.75	22.70	2	2,979	0.07%
2019/04/12	1	22.80	5	22.81	22.60	-4	3,009	-0.13%
2019/04/11	12	22.94	12	22.83	22.75	0	3,000	0.00%
2019/04/10	29	22.91	0	0.00	23.00	29	2,975	0.97%
2019/04/09	5	23.17	5	23.10	23.10	0	2,947	0.00%
2019/04/08	15.2	22.87	3	22.85	22.85	12.2	2,925	0.42%
2019/04/03	0	0.00	1	22.55	22.55	-1	2,921	-0.03%
2019/04/02	14	22.40	12	22.45	22.35	2	2,922	0.07%
2019/04/01	9	22.69	0	0.00	22.50	9	2,932	0.31%
2019/03/29	2	22.70	0	0.00	22.70	2	2,887	0.07%
2019/03/28	1	22.70	2	22.55	22.60	-1	2,925	-0.03%
2019/03/27	2	22.80	11	22.75	22.75	-9	2,922	-0.31%
2019/03/26	7	22.72	2	22.75	22.75	5	2,922	0.17%
2019/03/22	7	22.85	0	0.00	22.85	7	2,923	0.24%
2019/03/21	41	22.80	7	22.85	22.90	34	2,905	1.17%
2019/03/20	7	22.66	0	0.00	22.65	7	2,901	0.24%
2019/03/19	2	22.68	2	22.65	22.65	0	2,917	0.00%
2019/03/18	11	22.75	2	22.65	22.75	9	2,933	0.31%
2019/03/15	32	22.20	4	22.85	22.50	28	2,910	0.96%
2019/03/14	5	22.78	2	22.85	22.80	3	2,786	0.11%
2019/03/13	7	22.95	0	0.00	22.95	7	2,807	0.25%
2019/03/12	3	23.35	0	0.00	23.35	3	2,821	0.11%
2019/03/11	4	23.35	3	23.30	23.30	1	2,831	0.04%
2019/03/08	0	0.00	2	23.55	23.75	-2	2,846	-0.07%
2019/03/07	9	24.09	1	24.25	23.95	8	2,800	0.29%
2019/03/06	0	0.00	4	23.86	23.90	-4	2,755	-0.15%
2019/03/05	0	0.00	1	23.90	23.85	-1	2,759	-0.04%
2019/03/04	2	23.80	0	0.00	23.90	2	2,754	0.07%
2019/02/27	0	0.00	6	23.60	23.60	-6	2,745	-0.22%
2019/02/26	0	0.00	10	23.54	23.55	-10	2,748	-0.36%
2019/02/20	0	0.00	1	24.10	23.95	-1	2,713	-0.04%
2019/02/19	2	23.90	0	0.00	23.90	2	2,691	0.07%
2019/02/15	1	23.75	20	23.60	23.45	-19	2,687	-0.71%
2019/02/14	7	24.14	3	24.17	24.25	4	2,665	0.15%
2019/02/13	3	23.65	15	23.73	23.85	-12	2,635	-0.46%
2019/02/12	1	24.05	3	24.20	24.05	-2	2,639	-0.08%
2019/02/11	2	23.80	11	23.80	23.80	-9	2,677	-0.34%
2019/01/30	14	23.48	0	0.00	23.50	14	2,668	0.52%
2019/01/29	0	0.00	4.5	23.11	23.15	-4.5	2,653	-0.17%
2019/01/28	2	23.25	0	0.00	23.20	2	2,692	0.07%
2019/01/25	0	0.00	10	22.85	23.05	-10	2,732	-0.37%
2019/01/24	21	22.93	0	0.00	22.80	21	2,734	0.77%
2019/01/18	0	0.00	1	23.25	23.15	-1	2,770	-0.04%
2019/01/17	15	23.13	0	0.00	22.90	15	2,799	0.54%
2019/01/15	3	22.93	2	23.05	22.90	1	2,831	0.04%
2019/01/10	3	22.90	0	0.00	22.90	3	3,225	0.09%
2018/12/24	0	0.00	2	22.90	22.70	-2	3,336	-0.06%
2018/12/22	1	21.80	0	0.00	21.85	1	3,318	0.03%
2018/12/20	1	21.95	0	0.00	21.70	1	3,373	0.03%
2018/12/19	0	0.00	5	22.20	22.10	-5	3,418	-0.15%
2018/12/18	1	22.35	0.2	22.25	22.25	0.8	3,530	0.02%
2018/12/14	0	0.00	27	22.88	22.80	-27	3,674	-0.73%
2018/12/13	10	23.12	0	0.00	23.10	10	3,675	0.27%
2018/12/12	15	23.10	8	23.18	23.20	7	3,691	0.19%
2018/12/11	8	22.86	8	22.89	22.75	0	3,687	0.00%
2018/12/10	10	22.48	0	0.00	22.60	10	3,700	0.27%
2018/12/07	2	22.60	2	23.35	23.00	0	3,723	0.00%
2018/12/06	0	0.00	12	22.69	22.30	-12	3,704	-0.32%
2018/12/04	9.1	23.33	2	23.45	23.10	7.1	3,865	0.18%
2018/12/03	0	0.00	7	22.70	23.10	-7	3,829	-0.18%
2018/11/30	2	21.35	0	0.00	21.60	2	3,764	0.05%
2018/11/29	10	20.80	0	0.00	20.85	10	3,739	0.27%
2018/11/26	1	20.25	0	0.00	20.40	1	3,730	0.03%
2018/11/23	1	20.65	0	0.00	20.30	1	3,747	0.03%
2018/11/22	1	20.40	0	0.00	20.45	1	3,770	0.03%
2018/11/21	6	20.02	1	20.15	20.25	5	3,806	0.13%
2018/11/16	1	20.90	0	0.00	20.55	1	3,924	0.03%
2018/11/15	0	0.00	3	20.85	20.85	-3	4,041	-0.07%
2018/11/14	1	20.85	11	20.70	20.60	-10	4,062	-0.25%
2018/11/13	1	21.15	0	0.00	21.15	1	4,129	0.02%
2018/11/09	3	20.08	0	0.00	20.20	3	4,142	0.07%
2018/11/08	4	20.48	33	20.50	20.35	-29	4,356	-0.67%
2018/11/07	2	19.30	0	0.00	19.45	2	4,453	0.04%
2018/11/06	1	19.10	2	18.80	19.00	-1	4,447	-0.02%
2018/11/05	2	18.60	0	0.00	18.70	2	4,414	0.05%
2018/11/02	1	18.40	5	18.40	18.40	-4	4,370	-0.09%
2018/11/01	4	18.58	5	18.60	18.65	-1	4,324	-0.02%
2018/10/31	6	18.28	0	0.00	18.30	6	4,317	0.14%
2018/10/29	0	0.00	13	17.60	17.60	-13	4,302	-0.30%
2018/10/26	2	17.80	1	17.75	17.95	1	4,286	0.02%
2018/10/25	31.2	17.84	0	0.00	17.60	31.2	4,287	0.73%
2018/10/23	0.3	18.90	1	18.80	18.80	-0.7	4,221	-0.02%
2018/10/22	2	18.35	12	18.82	18.90	-10	4,191	-0.24%
2018/10/19	7	18.31	0	0.00	18.15	7	4,177	0.17%
2018/10/18	27	19.90	0	0.00	19.50	27	4,094	0.66%
2018/10/17	16	21.95	0	0.00	21.25	16	3,885	0.41%
2018/10/16	2.2	22.23	6	22.15	22.05	-3.8	3,833	-0.10%
2018/10/15	1	22.50	0	0.00	22.70	1	3,797	0.03%
2018/10/12	2	22.45	2	22.60	22.80	0	3,786	0.00%
2018/10/11	0.1	22.65	36	22.83	22.65	-35.9	3,769	-0.95%
2018/10/04	1	24.85	0	0.00	24.90	1	3,642	0.03%
2018/10/02	0	0.00	3	25.60	25.50	-3	3,560	-0.08%
2018/10/01	1	25.40	0	0.00	25.40	1	3,510	0.03%
2018/09/28	0	0.00	20	25.58	25.50	-20	3,500	-0.57%
2018/09/27	7	25.83	0	0.00	25.65	7	3,485	0.20%
2018/09/26	15	25.53	0	0.00	25.65	15	3,468	0.43%
2018/09/25	4	25.73	0	0.00	25.35	4	3,474	0.12%
2018/09/21	1	25.50	0	0.00	25.40	1	3,475	0.03%
2018/09/20	3	24.87	0	0.00	24.35	3	3,449	0.09%
2018/09/19	10	24.85	0	0.00	24.85	10	3,434	0.29%
2018/09/18	3	24.90	15	25.10	24.85	-12	3,456	-0.35%
2018/09/14	1	25.20	0	0.00	25.50	1	3,469	0.03%
2018/09/12	1	25.05	0	0.00	25.00	1	3,399	0.03%
2018/09/11	17	25.15	4	25.60	25.25	13	3,361	0.39%
2018/09/10	17	26.10	0	0.00	25.95	17	3,259	0.52%
2018/09/07	10	28.58	0	0.00	28.45	10	3,165	0.32%
2018/08/30	0.1	29.95	1	29.80	29.80	-0.9	3,206	-0.03%
2018/08/28	10	30.00	0	0.00	30.05	10	3,238	0.31%
2018/08/27	0.9	30.15	0	0.00	30.15	0.9	3,258	0.03%
2018/08/22	0	0.00	2	30.90	31.00	-2	3,181	-0.06%
2018/08/21	0	0.00	1	30.70	30.40	-1	3,095	-0.03%
2018/08/20	1	30.40	0	0.00	30.40	1	3,098	0.03%
2018/08/15	1	30.10	0	0.00	30.75	1	3,149	0.03%
2018/08/14	0	0.00	14	29.81	30.00	-14	2,956	-0.47%
2018/08/10	10	28.65	0	0.00	28.75	10	3,002	0.33%
2018/08/08	0.1	29.05	0	0.00	29.05	0.1	3,176	0.00%
2018/08/03	0	0.00	3	29.10	28.90	-3	3,377	-0.09%
2018/07/30	2	28.48	20	28.50	28.45	-18	3,534	-0.51%
2018/07/26	1	28.20	0	0.00	28.35	1	3,529	0.03%
2018/07/25	5	30.20	10	30.20	30.40	-5	3,494	-0.14%
2018/07/23	5	29.57	0	0.00	29.55	5	3,462	0.14%
2018/07/17	4	29.15	0	0.00	29.25	4	3,613	0.11%
2018/07/16	1	29.55	0	0.00	29.55	1	3,666	0.03%
2018/07/12	0	0.00	1	29.75	29.80	-1	3,881	-0.03%
2018/07/10	1	29.45	0	0.00	29.60	1	4,072	0.02%
2018/07/09	2	29.00	1	29.00	29.00	1	4,146	0.02%
2018/07/06	0	0.00	21	28.90	28.90	-21	4,183	-0.50%
2018/07/03	11	30.60	0	0.00	29.85	11	4,406	0.25%
2018/06/29	3	30.00	0	0.00	30.30	3	4,270	0.07%
2018/06/28	2	29.68	1	30.35	29.60	1	4,308	0.02%
2018/06/26	2	28.40	21	28.11	28.40	-19	4,318	-0.44%
2018/06/22	0	0.00	1	29.10	29.10	-1	4,404	-0.02%
2018/06/14	1	29.80	0	29.95	29.80	1	4,730	0.02%
2018/06/13	1	30.00	0	0.00	29.95	1	4,872	0.02%
2018/06/12	0	0.00	2	29.95	30.00	-2	5,081	-0.04%
2018/06/08	3	30.50	11	30.60	30.20	-8	5,137	-0.16%
2018/06/07	0	0.00	1	30.25	30.15	-1	5,118	-0.02%
2018/06/06	0	0.00	2	29.95	29.95	-2	5,174	-0.04%
2018/06/05	6	29.96	2	29.95	29.90	4	5,233	0.08%
2018/06/04	3	30.13	0	0.00	30.00	3	5,229	0.06%
2018/06/01	16	30.20	3	30.25	30.25	13	5,208	0.25%
2018/05/31	7	30.06	0	0.00	29.85	7	5,260	0.13%
2018/05/30	1	30.10	0	0.00	30.15	1	5,268	0.02%
2018/05/29	14.3	30.15	0	0.00	30.20	14.3	5,338	0.27%
2018/05/25	2	30.40	2	30.45	30.50	0	5,387	0.00%
2018/05/24	3	30.77	0	0.00	30.80	3	5,368	0.06%
2018/05/23	18	31.66	13	31.47	31.40	5	5,350	0.09%
2018/05/22	24	31.98	24	32.01	31.85	0	5,329	0.00%
2018/05/21	4	32.75	0	0.00	32.10	4	5,368	0.07%
2018/05/18	3	32.20	1	32.40	32.20	2	5,286	0.04%
2018/05/17	5	31.40	6	31.38	31.40	-1	5,210	-0.02%
2018/05/16	1	31.60	12	31.48	31.60	-11	5,245	-0.21%
2018/05/15	0	0.00	5	30.14	30.15	-5	5,151	-0.10%
2018/05/14	8	30.54	3	30.55	30.65	5	5,121	0.10%
2018/05/10	56	30.36	0	0.00	30.50	56	5,108	1.10%
2018/05/09	13	31.04	53	30.87	30.30	-40	5,070	-0.79%
2018/05/03	1	31.60	0	0.00	31.45	1	5,370	0.02%
2018/05/02	3	31.65	0	0.00	31.70	3	5,422	0.06%
2018/04/30	11	31.72	4	32.00	31.95	7	5,423	0.13%
2018/04/26	60	32.44	2	32.20	32.20	58	5,437	1.07%
2018/04/25	1	32.05	0	0.00	32.20	1	5,412	0.02%
2018/04/24	2	32.25	0	0.00	32.15	2	5,465	0.04%
2018/04/23	0	0.00	1	32.65	32.70	-1	5,464	-0.02%
2018/04/20	3	33.83	0	0.00	33.80	3	5,511	0.05%
2018/04/19	0	0.00	82	34.13	33.90	-82	5,523	-1.48%
2018/04/17	0	0.00	5	33.29	33.20	-5	5,704	-0.09%
2018/04/16	1	33.80	2	33.95	33.95	-1	5,726	-0.02%
2018/04/12	0	33.00	0	0.00	33.15	0	5,683	0.00%
2018/04/11	0	0.00	1	33.20	32.40	-1	5,689	-0.02%
2018/04/09	0	0.00	22	33.00	32.70	-22	5,656	-0.39%
2018/04/02	2	32.35	0	0.00	32.40	2	5,906	0.03%
2018/03/30	2	31.65	0	0.00	31.50	2	6,321	0.03%
2018/03/29	10	31.00	10	31.12	31.10	0	6,503	0.00%
2018/03/28	1	32.00	1	32.00	32.00	0	6,607	0.00%
2018/03/27	1	31.60	0	0.00	31.80	1	6,802	0.01%
2018/03/26	11	31.04	0	0.00	31.20	11	7,123	0.15%
2018/03/23	0	0.00	2	31.65	31.65	-2	7,068	-0.03%
2018/03/21	1	32.70	0	0.00	32.75	1	7,017	0.01%
2018/03/20	0	0.00	1	33.35	33.50	-1	6,894	-0.01%
2018/03/19	1	32.70	22	33.16	32.70	-21	6,828	-0.31%
2018/03/16	0	33.55	10	33.70	33.70	-10	6,707	-0.15%
2018/03/15	1	31.60	0	0.00	31.60	1	6,527	0.02%
2018/03/14	10	31.75	6	31.90	31.85	4	6,512	0.06%
2018/03/13	0	0.00	2	32.40	32.40	-2	6,521	-0.03%
2018/03/09	0	0.00	2	32.45	32.40	-2	6,496	-0.03%
2018/03/07	0	0.00	11	31.95	31.75	-11	6,584	-0.17%
2018/03/06	1	31.50	0	0.00	31.70	1	6,584	0.02%
2018/03/05	0	0.00	10	32.59	32.00	-10	6,596	-0.15%
2018/03/02	1	32.70	5	32.90	32.70	-4	6,559	-0.06%
2018/03/01	0	0.00	3	34.03	34.00	-3	6,529	-0.05%
2018/02/27	0	0.00	4	33.41	33.40	-4	6,471	-0.06%
2018/02/26	20	33.13	1	33.55	33.20	19	6,443	0.29%
2018/02/23	60	33.13	0	0.00	32.90	60	6,472	0.93%
2018/02/22	2	33.08	0	0.00	32.75	2	6,489	0.03%
2018/02/21	0	33.85	8	33.50	34.00	-8	6,570	-0.12%
2018/02/09	1	31.20	0	0.00	30.85	1	6,932	0.01%
2018/02/07	6	31.93	2	31.70	31.05	4	6,913	0.06%
2018/02/06	13	30.86	3	31.45	31.40	10	7,059	0.14%
2018/02/05	1	32.00	14	31.97	31.95	-13	7,244	-0.18%
2018/02/02	0	0.00	0.1	33.10	33.20	-0.1	7,238	0.00%
2018/01/31	11	32.90	39	33.25	33.65	-28	7,278	-0.38%
2018/01/30	0	0.00	12	34.05	33.65	-12	7,274	-0.16%
2018/01/29	9	34.71	13	35.45	35.55	-4	7,250	-0.05%
2018/01/26	0	33.70	2	33.53	33.85	-2	7,042	-0.03%
2018/01/25	52.1	32.64	3	32.92	32.85	49.1	7,033	0.70%
2018/01/24	3	32.57	5	32.30	32.45	-2	6,988	-0.03%
2018/01/23	2	32.45	3	32.35	32.10	-1	7,029	-0.01%
2018/01/22	2	32.65	2	32.65	32.70	0	7,014	0.00%
2018/01/19	2	32.68	1	33.15	32.20	1	7,063	0.01%
2018/01/18	3	32.17	2	32.40	32.40	1	7,059	0.01%
2018/01/17	10	32.50	1	33.30	32.65	9	7,034	0.13%
2018/01/16	2	33.50	75	33.39	33.10	-73	7,009	-1.04%
2018/01/15	8	33.67	3.2	33.59	33.60	4.8	6,962	0.07%
2018/01/12	20	33.92	5	34.04	33.80	15	6,929	0.22%
2018/01/11	3	32.87	5	32.97	32.70	-2	6,666	-0.03%
2018/01/10	21	32.08	1	32.45	32.00	20	6,592	0.30%
2018/01/09	11	32.65	7	32.81	32.20	4	6,553	0.06%
2018/01/08	58	32.06	21	31.87	31.95	37	6,467	0.57%
2018/01/05	10	32.01	0	0.00	32.05	10	6,482	0.15%
2018/01/04	6	32.23	7	32.60	32.05	-1	6,452	-0.02%
2018/01/03	2	32.63	96	32.65	32.75	-94	6,421	-1.46%
2018/01/02	13	32.90	0	0.00	32.95	13	6,383	0.20%