富喬 (1815)-凱基-市政券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/11/20	2	23.00	7.3	23.20	22.60	-5.3	14,277	-0.04%
2024/11/19	3	22.35	54	22.56	22.55	-51	13,778	-0.37%
2024/11/18	4	22.43	0	0.00	22.25	4	13,833	0.03%
2024/11/15	33	23.28	21	23.72	23.30	12	13,797	0.09%
2024/11/14	255	23.40	127	23.85	23.15	128	13,810	0.93%	大買/大賣/鉅額交易
2024/11/13	107	23.26	51	23.20	23.35	56	13,594	0.41%	大買/
2024/11/12	23	22.51	22	22.71	22.50	1	13,492	0.01%
2024/11/11	72	23.04	10	23.45	23.05	62	13,505	0.46%
2024/11/08	141	24.03	11	24.60	23.20	130	13,516	0.96%	大買/鉅額交易
2024/11/07	396	24.49	60	24.60	24.30	336	13,335	2.52%	大買/鉅額交易
2024/11/06	160	24.14	74.1	24.19	23.95	85.9	12,702	0.68%	大買/
2024/11/05	10	22.60	10	22.50	22.60	0	11,920	0.00%
2024/11/04	2.1	21.73	0	0.00	21.55	2.1	12,118	0.02%
2024/11/01	1	21.70	1	21.80	22.75	0	12,020	0.00%
2024/10/28	1	21.85	4	21.90	21.95	-3	12,094	-0.02%
2024/10/24	3	22.68	0	0.00	22.10	3	12,499	0.02%
2024/10/23	2	23.05	2	22.90	22.85	0	12,481	0.00%
2024/10/22	3	23.20	4	23.34	23.00	-1	12,398	-0.01%
2024/10/21	12	21.65	73	22.94	22.90	-61	12,340	-0.49%
2024/10/18	7	21.51	0	0.00	21.50	7	12,369	0.06%
2024/10/16	2	21.43	2	21.55	21.80	0	12,694	0.00%
2024/10/15	1	22.00	0	0.00	21.40	1	12,918	0.01%
2024/10/14	1	22.00	0	0.00	21.60	1	13,101	0.01%
2024/10/11	10	21.83	4	22.01	21.80	6	13,383	0.04%
2024/10/09	0	0.00	4	23.05	22.50	-4	14,149	-0.03%
2024/10/08	1,063	24.58	1,063	23.61	23.10	0	14,249	0.00%	大買/大賣/
2024/10/07	260	24.12	202	24.43	24.40	58	14,204	0.41%	大買/大賣/
2024/10/04	23	22.48	22	22.66	22.60	1	13,931	0.01%
2024/10/01	0	0.00	1	22.35	22.65	-1	14,141	-0.01%
2024/09/30	0	0.00	2	21.05	21.10	-2	14,381	-0.01%
2024/09/27	0.1	21.40	0	0.00	21.40	0.1	14,912	0.00%
2024/09/26	1	21.65	0	0.00	21.20	1	15,214	0.01%
2024/09/23	12	22.82	10	22.65	22.55	2	16,288	0.01%
2024/09/20	2	22.95	3	23.20	22.80	-1	16,738	-0.01%
2024/09/19	1	22.75	0	0.00	22.60	1	17,629	0.01%
2024/09/13	0	0.00	3	22.80	22.75	-3	19,402	-0.02%
2024/09/11	10	22.45	9	22.09	22.00	1	21,398	0.00%
2024/09/10	3	22.42	3	22.52	22.10	0	22,222	0.00%
2024/09/09	45	22.41	35	22.49	22.15	10	22,335	0.04%
2024/09/06	33	22.44	26	22.72	22.10	7	23,080	0.03%
2024/09/05	1	21.50	30	22.51	23.10	-29	23,236	-0.12%
2024/09/04	15	21.14	1	21.15	21.00	14	24,250	0.06%
2024/09/03	12	23.84	0	0.00	22.70	12	25,737	0.05%
2024/09/02	1	23.30	5	23.40	23.20	-4	27,035	-0.01%
2024/08/30	30	23.32	84	23.16	23.00	-54	30,142	-0.18%
2024/08/29	3	22.50	10	22.55	22.65	-7	31,496	-0.02%
2024/08/28	0	0.00	4	23.10	22.65	-4	32,680	-0.01%
2024/08/27	20	22.90	0	0.00	23.00	20	34,030	0.06%
2024/08/26	54	23.11	53	22.81	22.80	1	37,791	0.00%
2024/08/22	2.3	22.60	1	22.65	22.55	1.3	40,866	0.00%
2024/08/19	0	0.00	15	23.47	22.90	-15	48,394	-0.03%
2024/08/16	6	22.88	51	23.05	22.80	-45	51,231	-0.09%
2024/08/15	0.3	22.15	0	0.00	22.15	0.3	52,049	0.00%
2024/08/14	2	22.00	0	0.00	21.85	2	52,099	0.00%
2024/08/13	2	22.60	0	0.00	22.25	2	52,362	0.00%
2024/08/12	212	22.47	1	22.50	22.45	211	52,421	0.40%	大買/鉅額交易
2024/08/09	6	22.22	5	21.89	21.65	1	52,382	0.00%
2024/08/08	0	0.00	2.2	21.69	21.50	-2.2	52,696	0.00%
2024/08/07	0	0.00	104.2	21.56	21.85	-104.2	52,719	-0.20%	大賣/鉅額交易
2024/08/06	15	19.65	25	19.10	19.90	-10	52,807	-0.02%
2024/08/05	5	20.80	38	21.08	20.80	-33	52,989	-0.06%
2024/08/02	2	23.28	0	0.00	23.10	2	53,502	0.00%
2024/08/01	3	24.13	3	24.25	24.20	0	53,631	0.00%
2024/07/31	22	23.44	5	23.73	23.70	17	53,718	0.03%
2024/07/30	6	22.67	10	22.82	23.10	-4	53,877	-0.01%
2024/07/29	5	22.59	6	22.87	22.30	-1	53,709	0.00%
2024/07/26	4	23.25	4	23.41	23.55	0	53,570	0.00%
2024/07/23	0.1	24.00	1	24.40	24.05	-0.9	53,672	0.00%
2024/07/22	2	24.18	0	0.00	23.90	2	53,644	0.00%
2024/07/19	5	24.41	11	24.60	24.60	-6	53,471	-0.01%
2024/07/18	1.3	25.08	5	25.39	25.05	-3.7	53,229	-0.01%
2024/07/17	3	25.95	0	0.00	25.90	3	52,992	0.01%
2024/07/16	16	26.22	5.7	26.62	25.90	10.3	52,954	0.02%
2024/07/15	3	25.98	3.4	26.16	26.25	-0.4	52,785	0.00%
2024/07/12	12	26.53	0	0.00	26.45	12	52,564	0.02%
2024/07/11	23	26.88	11	26.92	26.85	12	52,291	0.02%
2024/07/10	3	25.90	0	0.00	26.00	3	51,514	0.01%
2024/07/09	4.2	25.61	0	0.00	25.55	4.2	51,368	0.01%
2024/07/08	7	26.05	3	26.32	25.65	4	51,394	0.01%
2024/07/05	2.1	26.12	3	26.27	26.15	-0.9	50,943	0.00%
2024/07/04	5.4	25.82	25	26.19	25.75	-19.6	50,683	-0.04%
2024/07/03	5	26.36	5	26.38	26.40	0	50,211	0.00%
2024/07/02	8	25.71	14	25.53	25.35	-6	49,820	-0.01%
2024/07/01	33	26.24	42.3	26.37	25.80	-9.3	49,648	-0.02%
2024/06/28	2.1	25.65	3	25.73	25.70	-0.9	49,591	0.00%
2024/06/27	92.1	25.09	93.2	25.63	25.50	-1.1	49,996	0.00%
2024/06/26	35	25.71	27	25.06	25.10	8	50,182	0.02%
2024/06/25	247.2	25.19	3	25.52	25.40	244.2	50,087	0.49%	大買/鉅額交易
2024/06/24	7.1	27.68	6.3	27.27	26.95	0.8	49,090	0.00%
2024/06/21	104	26.86	123	27.05	27.80	-19	48,866	-0.04%	大買/大賣/
2024/06/20	9.1	27.42	10	27.32	27.45	-0.9	48,692	0.00%
2024/06/19	11.1	27.30	12.5	27.20	26.60	-1.4	48,037	0.00%
2024/06/18	32.5	27.76	28	27.37	27.40	4.5	47,002	0.01%
2024/06/17	56.5	26.91	208	27.21	27.00	-151.5	46,160	-0.33%	大賣/鉅額交易
2024/06/14	179	26.05	21	26.18	25.80	158	45,328	0.35%	大買/鉅額交易
2024/06/13	27	26.10	25	26.20	26.45	2	44,875	0.00%
2024/06/12	7	27.85	439	27.86	27.50	-432	44,116	-0.98%	大賣/鉅額交易
2024/06/11	28	28.24	526	28.16	27.25	-498	43,671	-1.14%	大賣/鉅額交易
2024/06/07	114	28.38	201.1	27.71	29.25	-87.1	42,736	-0.20%	大買/大賣/
2024/06/06	711	27.51	214	27.54	27.35	497	41,509	1.20%	大買/大賣/鉅額交易
2024/06/05	760	27.52	510	27.81	27.90	250	40,207	0.62%	大買/大賣/鉅額交易
2024/06/04	561	26.70	317	27.25	26.50	244	38,171	0.64%	大買/大賣/鉅額交易
2024/06/03	102	26.14	99	26.22	26.70	3	39,606	0.01%	大買/
2024/05/31	30	26.13	42.2	26.25	25.80	-12.2	39,344	-0.03%
2024/05/30	210	27.65	297.1	27.87	25.85	-87.1	38,928	-0.22%	大買/大賣/
2024/05/29	49	25.75	172.1	27.29	27.65	-123.1	35,492	-0.35%	大賣/鉅額交易
2024/05/28	43	25.37	281	25.43	25.15	-238	34,567	-0.69%	大賣/鉅額交易
2024/05/27	28.3	24.94	8,812	24.85	24.25	-8,783.8	33,740	-26.03%	大賣/鉅額交易
2024/05/24	2,220	23.81	16,483	25.11	25.90	-14,263	32,349	-44.09%	大買/大賣/鉅額交易
2024/05/23	14,504	24.64	11,755	24.67	24.75	2,749	30,231	9.09%	大買/大賣/鉅額交易
2024/05/22	17,121	23.24	12,139	23.05	23.70	4,982	27,289	18.26%	大買/大賣/鉅額交易
2024/05/21	15,347	21.53	65.2	20.16	21.55	15,281.8	24,903	61.36%	大買/鉅額交易
2024/05/20	13	19.76	0	0.00	19.60	13	24,137	0.05%
2024/05/17	17	19.79	113	19.85	19.80	-96	24,733	-0.39%	大賣/
2024/05/16	114	19.50	1	19.50	19.45	113	25,065	0.45%	大買/鉅額交易
2024/05/15	0	0.00	7	19.28	19.25	-7	25,893	-0.03%
2024/05/14	7	19.60	5	19.76	19.20	2	25,923	0.01%
2024/05/13	0	0.00	2	19.48	19.55	-2	25,479	-0.01%
2024/05/10	16	19.23	18	19.41	19.40	-2	25,298	-0.01%
2024/05/09	9	19.73	7.3	19.88	19.15	1.7	25,066	0.01%
2024/05/08	2	19.75	1.1	19.80	19.70	0.9	24,452	0.00%
2024/05/07	7	18.38	13	18.97	18.70	-6	23,851	-0.03%
2024/05/06	27.1	18.40	28	18.69	18.40	-0.9	23,658	0.00%
2024/05/03	28	18.44	30	18.76	18.50	-2	23,475	-0.01%
2024/05/02	0	0.00	12	18.05	18.10	-12	23,185	-0.05%
2024/04/30	0	0.00	1	18.90	18.20	-1	23,158	0.00%
2024/04/29	1.1	18.60	128	18.21	18.50	-126.9	23,017	-0.55%	大賣/鉅額交易
2024/04/24	40	17.80	3	17.70	17.80	37	22,841	0.16%
2024/04/23	1	16.90	0	0.00	17.15	1	22,852	0.00%
2024/04/22	4	17.16	1	17.00	16.90	3	22,841	0.01%
2024/04/19	5	17.50	2	17.90	17.70	3	22,844	0.01%
2024/04/17	50	18.40	0	0.00	18.50	50	22,774	0.22%
2024/04/16	2	17.78	0	0.00	17.90	2	22,771	0.01%
2024/04/15	5	19.05	5	19.10	18.50	0	22,633	0.00%
2024/04/12	5	19.50	2	19.63	19.30	3	22,678	0.01%
2024/04/11	0	0.00	2	18.90	18.65	-2	22,334	-0.01%
2024/04/10	2	18.95	86	19.06	18.90	-84	22,284	-0.38%
2024/04/09	6	19.00	11	18.80	19.05	-5	22,220	-0.02%
2024/04/08	86	18.98	2	18.58	18.50	84	22,011	0.38%
2024/04/03	2	18.98	1	19.25	18.90	1	21,879	0.00%
2024/04/02	18	19.46	40.1	19.44	19.30	-22.1	21,729	-0.10%
2024/04/01	34	19.25	38.1	19.66	20.05	-4.1	21,214	-0.02%
2024/03/29	13	18.92	114	18.79	18.70	-101	20,485	-0.49%	大賣/鉅額交易
2024/03/28	33	18.70	1.1	18.25	18.15	31.9	19,945	0.16%
2024/03/27	2	18.00	2	18.20	18.10	0	19,583	0.00%
2024/03/26	38	17.99	36	18.23	17.95	2	19,556	0.01%
2024/03/25	13	18.57	2	18.08	18.40	11	19,458	0.06%
2024/03/22	1	17.15	0	0.00	17.50	1	19,380	0.01%
2024/03/21	2	17.30	0	0.00	17.30	2	19,416	0.01%
2024/03/20	35	17.06	0	0.00	16.95	35	19,512	0.18%
2024/03/19	1.2	17.50	3	17.35	17.35	-1.8	19,547	-0.01%
2024/03/18	4	17.43	1	17.65	17.65	3	19,956	0.02%
2024/03/15	5	17.65	26	18.08	17.45	-21	19,928	-0.11%
2024/03/14	5	18.00	1	17.90	17.70	4	19,964	0.02%
2024/03/13	1	17.90	0	0.00	17.90	1	19,813	0.01%
2024/03/12	2.6	18.39	1	18.45	18.35	1.6	19,529	0.01%
2024/03/11	3	18.88	0	0.00	18.70	3	19,084	0.02%
2024/03/08	26	18.74	3	18.73	18.75	23	18,736	0.12%
2024/03/07	58.5	21.31	22	22.03	20.00	36.5	17,682	0.21%
2024/03/06	12	20.10	21.1	20.91	21.50	-9.1	14,861	-0.06%
2024/03/05	3	19.12	6.8	19.25	19.55	-3.8	13,947	-0.03%
2024/03/04	3	18.97	4	18.70	18.60	-1	12,976	-0.01%
2024/03/01	40	18.95	68	18.89	18.55	-28	12,730	-0.22%
2024/02/29	39	18.67	17	18.70	19.10	22	12,721	0.17%
2024/02/27	15	17.74	2	17.90	17.75	13	12,094	0.11%
2024/02/26	2	17.75	1	17.60	17.65	1	11,846	0.01%
2024/02/23	29	17.73	13.2	17.92	17.80	15.8	12,086	0.13%
2024/02/22	19	17.39	39	17.91	17.55	-20	11,838	-0.17%
2024/02/21	31	17.25	0	0.00	17.10	31	11,577	0.27%
2024/02/20	13	17.34	7	17.19	17.15	6	11,881	0.05%
2024/02/19	100	17.02	62	16.77	17.20	38	11,745	0.32%
2024/02/16	9	16.29	6	16.58	16.55	3	11,485	0.03%
2024/02/15	0	0.00	11	14.73	15.70	-11	10,811	-0.10%
2024/02/02	3.1	14.21	2	14.25	14.25	1.1	11,240	0.01%
2024/01/31	5	14.70	0	0.00	14.65	5	13,007	0.04%
2024/01/29	3	14.80	0	0.00	14.85	3	16,248	0.02%
2024/01/24	1	14.80	0	0.00	14.75	1	19,442	0.01%
2024/01/23	0	0.00	25	14.70	14.70	-25	19,809	-0.13%
2024/01/18	1	14.15	0	0.00	14.05	1	20,619	0.00%
2024/01/16	1	14.45	0	0.00	14.50	1	21,150	0.00%
2024/01/12	2	14.70	0	0.00	14.70	2	21,193	0.01%
2024/01/11	2	15.00	0	0.00	15.00	2	21,331	0.01%
2024/01/09	2	14.80	0	0.00	14.90	2	22,077	0.01%
2024/01/08	0.2	15.10	3	14.90	14.90	-2.8	22,383	-0.01%
2024/01/04	1	15.75	0	0.00	15.70	1	22,910	0.00%
2023/12/26	3	15.90	0	0.00	15.90	3	27,277	0.01%
2023/12/25	3.3	15.67	2	15.75	15.60	1.3	27,719	0.00%
2023/12/22	0	0.00	2	15.75	15.75	-2	28,070	-0.01%
2023/12/21	2	15.90	0	0.00	15.85	2	29,221	0.01%
2023/12/20	0	0.00	17	16.00	16.10	-17	29,835	-0.06%
2023/12/19	2.3	15.99	0	0.00	16.05	2.3	29,725	0.01%
2023/12/18	0.1	16.75	0	0.00	16.70	0.1	29,512	0.00%
2023/12/15	3	17.17	10	17.42	16.90	-7	29,470	-0.02%
2023/12/14	1	17.55	1	17.60	17.50	0	29,626	0.00%
2023/12/13	0	0.00	23	17.13	17.30	-23	29,449	-0.08%
2023/12/11	2	16.75	3	16.60	16.60	-1	28,815	0.00%
2023/12/08	2	15.80	0	0.00	15.90	2	28,449	0.01%
2023/12/07	1	16.25	2	16.25	16.15	-1	28,249	0.00%
2023/12/06	23	16.46	0	0.00	16.45	23	28,170	0.08%
2023/12/05	7	16.28	0	0.00	16.20	7	28,100	0.02%
2023/12/01	1	16.80	0	0.00	16.80	1	27,854	0.00%
2023/11/30	0	0.00	1	17.00	16.90	-1	27,796	0.00%
2023/11/28	2	17.00	0	0.00	17.00	2	27,820	0.01%
2023/11/27	5	16.88	0	0.00	16.90	5	27,708	0.02%
2023/11/24	2	17.85	2	18.18	17.35	0	27,310	0.00%
2023/11/22	1	17.65	1	18.05	17.80	0	26,697	0.00%
2023/11/21	47	17.94	0	0.00	17.45	47	26,274	0.18%
2023/11/20	10	17.70	52	16.94	17.60	-42	25,943	-0.16%
2023/11/17	58	17.59	0	0.00	17.10	58	25,629	0.23%
2023/11/16	22	17.88	8	17.79	17.60	14	25,102	0.06%
2023/11/15	3	16.80	9	16.94	16.85	-6	24,494	-0.02%
2023/11/14	4	17.43	0	0.00	17.25	4	24,061	0.02%
2023/11/13	25	17.60	5	17.55	17.50	20	23,797	0.08%
2023/11/10	18	17.90	10	17.97	17.85	8	23,475	0.03%
2023/11/09	5	18.23	13	18.08	18.00	-8	23,155	-0.03%
2023/11/08	439	18.23	400	18.05	18.65	39	22,550	0.17%	大買/大賣/
2023/11/07	124	19.75	159	20.00	20.05	-35	21,376	-0.16%	大買/大賣/
2023/11/06	34	19.51	60.5	19.69	20.10	-26.5	19,591	-0.14%
2023/11/03	19.5	18.27	1.1	18.35	18.30	18.4	18,201	0.10%
2023/11/02	17	18.14	28.7	18.17	18.45	-11.7	16,724	-0.07%
2023/11/01	6	16.17	4	16.66	16.80	2	15,569	0.01%
2023/10/31	16	17.28	2	17.50	16.85	14	15,105	0.09%
2023/10/30	0	0.00	2	17.03	17.15	-2	14,863	-0.01%
2023/10/27	0	0.00	2	16.60	16.45	-2	14,678	-0.01%
2023/10/26	12	17.22	10	16.80	16.85	2	15,175	0.01%
2023/10/25	3	16.62	16	17.15	17.00	-13	15,654	-0.08%
2023/10/24	1	15.70	6	15.83	16.00	-5	15,633	-0.03%
2023/10/23	1	15.45	0	0.00	15.45	1	15,534	0.01%
2023/10/20	41	14.85	61	14.84	15.40	-20	15,676	-0.13%
2023/10/18	26	16.02	1	16.50	15.35	25	15,377	0.16%
2023/10/17	3	17.12	13.2	17.13	17.00	-10.2	14,881	-0.07%
2023/10/16	13	17.88	2.1	18.12	17.85	11	14,547	0.08%
2023/10/13	2	17.83	6	17.69	17.80	-4	14,190	-0.03%
2023/10/12	1	17.25	0	0.00	17.30	1	13,699	0.01%
2023/10/11	5	17.64	8.2	17.60	17.40	-3.2	13,402	-0.02%
2023/10/06	22	18.20	1	18.60	18.00	21	13,036	0.16%
2023/10/05	1,165	18.98	1,192.2	19.22	18.25	-27.2	12,622	-0.22%	大買/大賣/
2023/10/04	6	17.77	10.1	17.73	18.10	-4	11,474	-0.04%
2023/10/03	15.1	18.25	14	18.34	18.15	1.1	11,078	0.01%
2023/10/02	6	17.72	74.5	18.05	18.15	-68.5	9,968	-0.69%
2023/09/28	22	16.52	24	16.34	16.50	-2	8,793	-0.02%
2023/09/27	3	15.55	2	15.45	16.25	1	8,305	0.01%
2023/09/26	162	16.85	132	15.90	15.35	30	7,907	0.38%	大買/大賣/
2023/09/25	45	16.47	35	16.70	16.40	10	6,728	0.15%
2023/09/22	0.1	15.15	0	0.00	15.30	0.1	6,055	0.00%
2023/09/21	7	15.25	2.6	15.13	15.45	4.4	5,909	0.07%
2023/09/20	2	14.90	2	15.05	14.90	0	5,729	0.00%
2023/09/19	1	15.00	16	15.45	15.15	-15	5,659	-0.27%
2023/09/18	1	14.55	2	14.58	14.70	-1	5,341	-0.02%
2023/09/12	0	0.00	1	13.70	13.65	-1	5,789	-0.02%
2023/09/11	0	0.00	5	13.95	13.70	-5	6,115	-0.08%
2023/09/07	0	0.00	10	14.05	14.00	-10	6,156	-0.16%
2023/09/06	2	14.80	1	14.70	14.45	1	6,268	0.02%
2023/09/05	0	0.00	5	14.15	14.30	-5	6,443	-0.08%
2023/09/04	1	14.25	0	0.00	14.10	1	6,445	0.02%
2023/09/01	11	14.05	1	14.00	13.90	10	6,487	0.15%
2023/08/31	0	0.00	10	13.40	13.30	-10	6,578	-0.15%
2023/08/24	2	13.40	0	0.00	13.40	2	6,564	0.03%
2023/08/18	35	13.44	20	13.55	13.25	15	6,527	0.23%
2023/08/14	1	13.10	13	13.09	12.90	-12	6,405	-0.19%
2023/08/11	1	13.45	1	13.60	13.30	0	6,366	0.00%
2023/08/10	2	13.83	150	14.07	13.80	-148	6,314	-2.34%	大賣/鉅額交易
2023/08/09	3	14.13	0.3	14.15	14.05	2.7	6,263	0.04%
2023/08/07	149	14.91	50	14.81	14.85	99	6,125	1.62%	大買/
2023/08/04	20	14.60	0	0.00	14.95	20	6,057	0.33%
2023/08/02	0	0.00	150	14.95	14.75	-150	5,986	-2.51%	大賣/鉅額交易
2023/08/01	30	15.53	10	15.60	15.45	20	5,812	0.34%
2023/07/31	138	16.29	14	15.64	15.40	124	5,603	2.21%	大買/鉅額交易
2023/07/28	28	15.51	48	16.10	15.70	-20	4,896	-0.41%
2023/07/27	0	0.00	229	14.86	14.80	-229	4,056	-5.65%	大賣/鉅額交易
2023/07/25	1	14.10	0	0.00	14.25	1	3,526	0.03%
2023/07/24	0	0.00	2	13.35	13.20	-2	3,292	-0.06%
2023/07/20	5	13.26	0	0.00	13.40	5	3,226	0.15%
2023/07/18	1	12.85	0	0.00	12.65	1	3,082	0.03%
2023/07/13	0	0.00	5	12.75	12.70	-5	3,029	-0.17%
2023/07/12	0	0.00	3	12.90	12.85	-3	3,005	-0.10%
2023/07/10	10	13.05	0	0.00	12.95	10	2,976	0.34%
2023/07/07	2	13.20	0	0.00	13.25	2	2,934	0.07%
2023/07/04	0	0.00	4	13.70	13.65	-4	2,863	-0.14%
2023/06/29	0	0.00	0	13.45	13.45	0	2,775	0.00%
2023/06/28	3	13.40	0	0.00	13.35	3	2,766	0.11%
2023/06/26	3	13.65	6	13.55	13.45	-3	2,716	-0.11%
2023/06/21	0	0.00	1	13.90	13.95	-1	2,669	-0.04%
2023/06/20	0	0.00	0	13.80	13.65	0	2,639	0.00%
2023/06/19	5	13.88	4	13.90	13.85	1	2,604	0.04%
2023/06/16	37	14.39	134	14.75	14.30	-97	2,527	-3.84%	大賣/
2023/06/15	0	0.00	41	13.98	14.65	-41	2,095	-1.96%
2023/06/14	5	13.30	0	0.00	13.35	5	1,764	0.28%
2023/06/13	4	13.43	1	13.40	13.45	3	1,774	0.17%
2023/06/12	80	13.83	8	14.15	13.85	72	1,721	4.18%
2023/06/09	46	13.69	10	13.95	13.95	36	1,563	2.30%
2023/06/08	115	13.50	0	0.00	13.15	115	1,317	8.73%	大買/鉅額交易
2023/06/07	117	13.43	46	13.67	13.50	71	1,277	5.56%	大買/
2023/06/06	92	13.47	3	13.57	13.40	89	1,162	7.66%
2023/06/05	65	12.86	19.7	12.71	12.95	45.3	961	4.71%
2023/06/02	1	12.15	0	0.00	12.15	1	859	0.12%
2023/06/01	0	0.00	1.1	12.05	12.05	-1.1	870	-0.13%
2023/05/31	1	12.10	0	0.00	12.00	1	883	0.11%
2023/05/30	1	12.10	0	0.00	12.10	1	920	0.11%
2023/05/29	0	0.00	1	12.25	12.30	-1	923	-0.11%
2023/05/25	2	12.30	1	12.25	12.20	1	940	0.11%
2023/05/24	2	12.13	0	0.00	12.20	2	938	0.21%
2023/05/22	0	0.00	5	12.30	12.20	-5	936	-0.53%
2023/05/19	0	0.00	5	12.00	11.95	-5	899	-0.56%
2023/05/18	0	0.00	2	11.93	11.90	-2	902	-0.22%
2023/05/17	1	11.85	0	0.00	11.85	1	903	0.11%
2023/05/12	1	11.75	0	0.00	11.75	1	928	0.11%
2023/05/03	0	0.00	1	11.85	11.90	-1	1,009	-0.10%
2023/05/02	0	0.00	5	11.90	11.90	-5	1,043	-0.48%
2023/04/27	1	11.80	0	0.00	11.70	1	1,106	0.09%
2023/04/24	0	0.00	5	11.88	11.90	-5	1,107	-0.45%
2023/04/21	1	11.90	0	0.00	11.75	1	1,135	0.09%
2023/04/18	1	12.25	0	0.00	12.15	1	1,225	0.08%
2023/04/13	0	0.00	3	12.20	12.15	-3	1,254	-0.24%
2023/03/22	0	12.10	0	0.00	12.00	0	1,230	0.00%
2023/03/20	0	11.95	0	0.00	11.75	0	1,209	0.00%
2023/03/15	0	12.30	0	0.00	12.15	0	1,205	0.00%
2023/02/24	1	12.80	0	0.00	12.70	1	1,103	0.09%
2023/02/22	0	0.00	1	12.55	12.65	-1	1,073	-0.09%
2023/02/20	1	12.75	0	0.00	12.65	1	1,117	0.09%
2023/02/17	0	0.00	1	12.45	12.55	-1	1,735	-0.06%
2023/02/16	1	12.50	0	0.00	12.60	1	1,736	0.06%
2023/02/10	0	0.00	1	12.65	12.45	-1	1,763	-0.06%
2023/02/08	1	12.75	0	0.00	12.75	1	1,774	0.06%
2023/02/01	0	0.00	3	12.50	12.45	-3	1,842	-0.16%
2023/01/12	0	0.00	1	12.40	12.40	-1	1,734	-0.06%
2023/01/09	2	12.85	2.1	12.41	12.60	-0.1	1,687	0.00%
2023/01/06	10	12.35	0	0.00	12.35	10	1,633	0.61%
2022/12/23	0	0.00	10	11.75	11.80	-10	1,734	-0.58%
2022/12/22	10	11.90	0	0.00	11.85	10	1,753	0.57%
2022/12/05	0	0.00	0.2	12.90	12.80	-0.2	1,990	-0.01%
2022/11/29	0	0.00	0.1	12.45	12.60	-0.1	2,081	0.00%
2022/11/22	0	0.00	1	12.40	12.40	-1	2,317	-0.04%
2022/11/16	2	12.60	1	12.60	12.70	1	3,224	0.03%
2022/11/15	3	12.77	1	12.75	12.80	2	3,479	0.06%
2022/11/09	0	0.00	1	12.05	12.05	-1	2,994	-0.03%
2022/10/24	0	0.00	0	11.30	11.20	0	2,910	0.00%
2022/10/21	0	0.00	1	11.15	11.10	-1	2,909	-0.03%
2022/10/07	1	12.50	1	12.45	12.30	0	2,840	0.00%
2022/10/03	0.8	12.30	0	0.00	12.25	0.8	2,786	0.03%
2022/09/26	2	12.80	0	0.00	12.55	2	2,693	0.07%
2022/09/22	0	0.00	0	13.50	13.40	0	2,667	0.00%
2022/09/13	2	13.90	0	0.00	13.70	2	2,560	0.08%
2022/09/12	18	13.91	1	13.95	13.85	17	2,549	0.67%
2022/09/07	2	13.85	0	0.00	13.80	2	2,505	0.08%
2022/08/26	0	0.00	2	15.00	14.50	-2	2,174	-0.09%
2022/08/24	6	14.95	20	14.88	14.90	-14	1,928	-0.73%
2022/08/23	9	15.20	14	15.10	15.25	-5	1,757	-0.28%
2022/08/22	1	14.85	9	14.73	15.10	-8	1,276	-0.63%
2022/08/19	101	13.57	100	13.62	13.75	1	990	0.10%	大買/
2022/08/03	1	12.70	0	0.00	12.65	1	940	0.11%
2022/06/23	1	12.80	0	0.00	12.75	1	1,155	0.09%
2022/06/15	1	13.70	0	0.00	13.70	1	1,142	0.09%
2022/06/10	4	14.15	0	0.00	14.15	4	1,158	0.35%
2022/06/09	0	0.00	1	14.50	14.50	-1	1,145	-0.09%
2022/06/02	1	14.30	0	0.00	14.35	1	1,212	0.08%
2022/06/01	1	14.35	2	14.30	14.30	-1	1,242	-0.08%
2022/05/31	0	0.00	5	14.15	14.25	-5	1,241	-0.40%
2022/05/30	0	0.00	6	13.96	14.00	-6	1,226	-0.49%
2022/05/26	9	13.67	0	0.00	13.70	9	1,225	0.73%
2022/05/25	0	0.00	4	13.95	13.80	-4	1,242	-0.32%
2022/05/24	5	13.75	0	0.00	13.70	5	1,272	0.39%
2022/05/19	0	0.00	5	14.10	14.10	-5	1,230	-0.41%
2022/05/18	5	13.95	0	0.00	13.95	5	1,236	0.40%
2022/05/17	0	0.00	1	13.75	13.90	-1	1,254	-0.08%
2022/05/16	0	0.00	4	13.70	13.60	-4	1,256	-0.32%
2022/05/11	6	13.95	0	0.00	13.95	6	1,257	0.48%
2022/05/10	0	0.00	5	13.30	13.40	-5	1,211	-0.41%
2022/05/06	5	13.20	0	0.00	13.25	5	1,260	0.40%
2022/04/26	0	13.50	0	0.00	13.45	0	1,507	0.00%
2022/04/14	10	14.32	0	0.00	14.15	10	1,801	0.56%
2022/04/12	2	14.15	0	0.00	14.00	2	1,840	0.11%
2022/04/11	2	14.40	0	0.00	14.15	2	1,838	0.11%
2022/04/01	0	0.00	2	15.35	15.30	-2	2,043	-0.10%
2022/03/25	0	15.40	0	0.00	15.25	0	2,820	0.00%
2022/03/24	0	15.53	0	0.00	15.40	0	2,828	0.00%
2022/03/16	1	14.65	0	0.00	14.70	1	2,908	0.03%
2022/03/10	2	14.75	0	0.00	14.70	2	3,009	0.07%
2022/03/07	18	14.95	37	14.74	14.75	-19	2,991	-0.64%
2022/03/03	0	15.65	5	15.65	15.55	-5	3,027	-0.17%
2022/02/25	0	0.00	25	15.35	15.40	-25	3,120	-0.80%
2022/02/11	0	0.00	2	16.25	16.10	-2	3,542	-0.06%
2022/02/10	0	0.00	2	16.15	16.15	-2	3,588	-0.06%
2022/01/25	1	15.30	0	0.00	15.30	1	3,894	0.03%
2022/01/24	0	0.00	2	15.60	15.60	-2	3,948	-0.05%
2022/01/21	6	16.07	1	16.00	15.85	5	3,977	0.13%
2022/01/20	0	0.00	1	15.55	15.55	-1	3,884	-0.03%
2022/01/18	0	0.00	6	15.70	15.65	-6	3,968	-0.15%
2022/01/17	0	0.00	4	15.45	15.85	-4	3,978	-0.10%
2022/01/14	6	15.30	0	0.00	15.40	6	3,978	0.15%
2022/01/13	5	15.65	0	0.00	15.70	5	3,988	0.13%
2022/01/12	4	15.94	0	0.00	15.60	4	3,989	0.10%
2022/01/11	12	15.92	0	0.00	15.95	12	3,956	0.30%
2022/01/10	5	16.16	0	0.00	16.25	5	3,875	0.13%
2022/01/07	3	16.35	0	0.00	16.35	3	3,867	0.08%
2022/01/04	0	0.00	2	17.20	17.15	-2	3,852	-0.05%
2022/01/03	0	0.00	5	17.25	17.15	-5	3,926	-0.13%
2021/12/30	0	0.00	10	17.50	17.35	-10	3,917	-0.26%
2021/12/29	0	0.00	0.1	17.55	17.55	-0.1	3,904	0.00%
2021/12/28	2	17.65	4	17.73	17.55	-2	3,915	-0.05%
2021/12/27	5	17.60	6	17.65	17.60	-1	3,838	-0.03%
2021/12/24	8	17.64	1	17.60	17.75	7	3,823	0.18%
2021/12/23	2	17.45	0	0.00	17.50	2	3,647	0.05%
2021/12/17	0	0.00	20	16.63	16.50	-20	3,326	-0.60%
2021/12/14	1	16.50	0	0.00	16.35	1	3,397	0.03%
2021/12/10	2	16.83	0	0.00	16.70	2	3,421	0.06%
2021/12/09	4	17.00	21	17.01	16.95	-17	3,564	-0.48%
2021/12/08	5	17.00	2	17.00	16.90	3	3,531	0.08%
2021/12/07	0	0.00	1	16.80	16.70	-1	3,534	-0.03%
2021/12/03	1	16.55	0	0.00	16.50	1	3,587	0.03%
2021/12/01	1	16.95	4.5	16.96	17.00	-3.5	3,734	-0.09%
2021/11/30	6	16.85	0	0.00	16.80	6	3,812	0.16%
2021/11/29	2	16.30	0	0.00	16.45	2	4,014	0.05%
2021/11/26	8	16.65	0	0.00	16.50	8	4,006	0.20%
2021/11/24	1	17.00	0	0.00	17.05	1	4,026	0.02%
2021/11/23	4	17.05	0	0.00	17.05	4	4,150	0.10%
2021/11/19	1	17.10	0	0.00	17.05	1	4,245	0.02%
2021/11/18	2	17.43	45	17.55	17.30	-43	4,239	-1.01%
2021/11/12	1	17.00	2	17.05	16.85	-1	4,330	-0.02%
2021/11/11	2	17.23	2	17.15	17.05	0	4,370	0.00%
2021/11/10	20	17.31	70	17.19	17.15	-50	4,484	-1.11%
2021/11/09	5	17.41	0	0.00	17.40	5	4,502	0.11%
2021/11/08	53	17.87	4	17.58	17.60	49	4,568	1.07%
2021/11/05	2	18.00	0	0.00	18.00	2	4,646	0.04%
2021/11/04	3	17.92	10	17.78	18.10	-7	4,774	-0.15%
2021/11/03	2	17.50	0	0.00	17.45	2	4,854	0.04%
2021/11/02	3	17.28	0	0.00	17.10	3	4,964	0.06%
2021/11/01	1	17.85	1	17.75	17.75	0	5,329	0.00%
2021/10/29	2	17.50	12	17.63	17.50	-10	5,362	-0.19%
2021/10/28	10	17.20	2	17.35	17.20	8	5,445	0.15%
2021/10/27	0	0.00	5	17.40	17.45	-5	5,501	-0.09%
2021/10/26	2	17.10	2	17.20	17.05	0	5,607	0.00%
2021/10/25	0	0.00	4	16.90	16.95	-4	5,665	-0.07%
2021/10/21	5	17.02	0	0.00	16.75	5	6,125	0.08%
2021/10/18	0	0.00	1	16.50	16.40	-1	6,966	-0.01%
2021/10/15	0	0.00	4	16.30	16.30	-4	7,289	-0.05%
2021/10/13	1	15.80	95	15.80	15.80	-94	9,817	-0.96%
2021/10/12	1	16.35	1	16.70	16.40	0	10,840	0.00%
2021/10/08	106	16.60	0	0.00	16.50	106	11,146	0.95%	大買/鉅額交易
2021/10/07	0	0.00	1	16.15	16.15	-1	11,810	-0.01%
2021/10/06	1	15.75	0	0.00	15.75	1	12,842	0.01%
2021/10/04	1	15.25	42	15.61	15.30	-41	14,065	-0.29%
2021/10/01	1	16.10	4	16.08	16.10	-3	14,220	-0.02%
2021/09/30	11	16.78	0	0.00	16.90	11	14,256	0.08%
2021/09/29	1	16.05	1	16.05	16.10	0	14,340	0.00%
2021/09/28	0	0.00	1	16.55	16.55	-1	14,468	-0.01%
2021/09/27	20	16.90	1	16.70	16.90	19	14,605	0.13%
2021/09/24	1	16.60	13	16.50	16.50	-12	15,241	-0.08%
2021/09/22	1	16.50	0	0.00	16.50	1	16,610	0.01%
2021/09/16	3	16.93	0.2	16.90	16.80	2.9	16,749	0.02%
2021/09/14	12	17.70	0	0.00	17.25	12	16,939	0.07%
2021/09/09	34	16.95	0	0.00	17.20	34	17,165	0.20%
2021/09/08	2	16.90	133	16.88	16.80	-131	17,542	-0.75%	大賣/鉅額交易
2021/09/07	0	0.00	2	17.55	17.30	-2	17,970	-0.01%
2021/09/06	16	18.13	1	18.30	17.95	15	18,412	0.08%
2021/09/03	8	18.39	3	18.67	18.65	5	18,383	0.03%
2021/09/02	113	18.45	80	18.49	17.95	33	18,369	0.18%	大買/
2021/08/27	100	18.22	0	0.00	18.45	100	18,560	0.54%
2021/08/25	0	0.00	15	17.73	17.85	-15	18,932	-0.08%
2021/08/24	10	17.13	12	17.24	17.15	-2	19,399	-0.01%
2021/08/23	0	0.00	8	17.36	17.55	-8	19,527	-0.04%
2021/08/20	15	16.88	30	16.91	16.80	-15	19,654	-0.08%
2021/08/19	13	16.68	4	16.75	16.60	9	19,635	0.05%
2021/08/18	0	0.00	17	16.94	17.45	-17	19,653	-0.09%
2021/08/17	0	0.00	16	16.83	16.60	-16	19,759	-0.08%
2021/08/16	21	17.00	20	17.58	17.15	1	19,891	0.01%
2021/08/13	19.5	17.83	7	17.90	17.70	12.5	19,846	0.06%
2021/08/12	2	18.10	15	18.43	18.50	-13	19,825	-0.07%
2021/08/11	8	17.88	7	17.98	17.75	1	19,934	0.01%
2021/08/10	8	18.67	6	18.74	18.50	2	19,900	0.01%
2021/08/09	17.5	19.79	581	19.82	19.15	-563.5	19,943	-2.83%	大賣/鉅額交易
2021/08/06	24	20.19	0	0.00	20.25	24	19,949	0.12%
2021/08/05	63	20.51	57	20.73	20.30	6	19,989	0.03%
2021/08/04	10	20.23	6	20.23	20.05	4	19,862	0.02%
2021/08/03	527	20.46	0	0.00	20.35	527	20,052	2.63%	大買/鉅額交易
2021/08/02	4	20.10	0	0.00	19.90	4	20,683	0.02%
2021/07/30	5	19.60	155	19.76	19.55	-150	20,729	-0.72%	大賣/鉅額交易
2021/07/29	2	19.18	0	0.00	19.45	2	21,289	0.01%
2021/07/28	24	19.06	21	19.21	19.05	3	21,425	0.01%
2021/07/27	49.2	20.15	22	20.45	20.05	27.2	21,746	0.12%
2021/07/26	10	20.13	29	20.53	20.50	-19	22,086	-0.09%
2021/07/23	6	19.88	9	20.02	19.90	-3	22,585	-0.01%
2021/07/22	65	19.73	2	19.78	19.75	63	23,754	0.27%
2021/07/21	25	20.59	6	20.58	20.25	19	23,812	0.08%
2021/07/20	64	20.42	66	20.54	20.25	-2	23,934	-0.01%
2021/07/19	210	21.97	187	22.00	21.60	23	24,076	0.10%	大買/大賣/
2021/07/16	28	21.08	82.1	21.01	21.20	-54.1	22,754	-0.24%
2021/07/15	76	20.14	4	20.01	20.05	72	21,952	0.33%
2021/07/14	14.1	20.96	33	20.58	20.50	-18.9	22,085	-0.09%
2021/07/13	45	20.45	49.2	20.31	20.30	-4.2	21,705	-0.02%
2021/07/12	48.5	19.65	51.9	19.64	19.80	-3.4	21,564	-0.02%
2021/07/09	6	18.60	259	18.73	18.65	-253	21,327	-1.19%	大賣/鉅額交易
2021/07/08	191	18.36	3	18.50	18.30	188	21,891	0.86%	大買/鉅額交易
2021/07/07	31.1	18.12	0	0.00	17.80	31.1	22,305	0.14%
2021/07/06	2	17.85	0	0.00	18.00	2	22,345	0.01%
2021/07/05	5	18.20	7	17.93	17.90	-2	22,277	-0.01%
2021/07/02	1	18.25	1	17.90	17.75	0	22,289	0.00%
2021/07/01	131	18.29	0.1	18.40	17.95	130.9	22,217	0.59%	大買/鉅額交易
2021/06/30	14	18.74	79	18.94	19.10	-65	21,774	-0.30%
2021/06/29	23	17.68	30	17.60	17.40	-7	20,731	-0.03%
2021/06/28	0	0.00	19	17.50	17.45	-19	20,543	-0.09%
2021/06/25	12	17.51	1	17.45	17.35	11	20,572	0.05%
2021/06/24	0	0.00	2	17.63	17.80	-2	20,498	-0.01%
2021/06/23	3	17.05	3	16.95	17.10	0	20,335	0.00%
2021/06/22	2	17.35	0.3	17.35	16.80	1.7	20,331	0.01%
2021/06/21	9.3	16.72	18	16.92	17.30	-8.7	20,393	-0.04%
2021/06/18	21	17.49	0	0.00	17.25	21	20,451	0.10%
2021/06/17	6	17.84	7	17.95	17.60	-1	20,516	0.00%
2021/06/16	188	18.45	116	18.39	17.60	72	20,182	0.36%	大買/大賣/
2021/06/15	50	18.75	36	18.63	18.90	14	19,832	0.07%
2021/06/11	10	17.56	15	17.55	17.50	-5	19,478	-0.03%
2021/06/09	6	17.40	11	17.44	17.35	-5	19,537	-0.03%
2021/06/08	20	17.40	53.2	17.41	17.60	-33.2	19,508	-0.17%
2021/06/07	70	16.87	90	16.67	17.20	-20	19,494	-0.10%
2021/06/04	0	0.00	7	17.45	17.20	-7	19,551	-0.04%
2021/06/03	7	17.75	0	0.00	17.60	7	19,543	0.04%
2021/06/02	31	17.43	63	17.38	17.35	-32	19,703	-0.16%
2021/06/01	104	17.38	5	17.27	17.30	99	19,431	0.51%	大買/
2021/05/31	2	16.70	25.2	17.26	17.30	-23.2	18,922	-0.12%
2021/05/28	15	15.62	0	0.00	15.75	15	18,847	0.08%
2021/05/27	4	15.03	0	0.00	15.00	4	18,863	0.02%
2021/05/26	2	14.75	3	15.10	15.20	-1	18,919	-0.01%
2021/05/25	65	14.99	1	15.00	15.00	64	18,877	0.34%
2021/05/24	3	14.85	0	0.00	14.50	3	18,717	0.02%
2021/05/21	10	13.95	30.8	14.24	14.30	-20.8	18,654	-0.11%
2021/05/20	24	14.00	0	0.00	13.80	24	18,791	0.13%
2021/05/19	6	14.25	6.4	14.46	14.30	-0.4	18,771	0.00%
2021/05/18	7	13.18	8	13.58	13.85	-1	18,580	-0.01%
2021/05/17	15	12.83	16	12.84	12.60	-1	18,479	-0.01%
2021/05/14	17	14.71	5	14.59	13.85	12	18,270	0.07%
2021/05/13	12	14.03	19	13.91	14.30	-7	18,274	-0.04%
2021/05/12	18	15.41	42	14.87	14.70	-24	18,110	-0.13%
2021/05/11	10	16.86	33	16.39	16.25	-23	17,807	-0.13%
2021/05/10	40	18.42	14	18.19	17.85	26	17,521	0.15%
2021/05/07	7	17.52	28	17.66	17.75	-21	16,779	-0.13%
2021/05/06	76	17.75	107	17.77	17.65	-31	16,665	-0.19%	大賣/
2021/05/05	15.9	18.00	9	18.16	17.40	6.9	15,975	0.04%
2021/05/04	89.4	17.85	50	17.61	17.65	39.4	15,747	0.25%
2021/05/03	36	19.82	14	18.81	18.70	22	15,167	0.15%
2021/04/29	140	21.85	106	22.07	20.60	34	14,623	0.23%	大買/大賣/
2021/04/28	26	21.01	41	21.12	21.50	-15	13,783	-0.11%
2021/04/27	23	19.83	20	19.67	19.55	3	12,486	0.02%
2021/04/26	12	20.09	42	20.25	19.85	-30	12,077	-0.25%
2021/04/23	89	19.68	73	19.76	20.05	16	11,698	0.14%
2021/04/22	13	19.18	18	19.19	18.50	-5	10,985	-0.05%
2021/04/21	15	19.57	3	19.65	19.55	12	10,504	0.11%
2021/04/20	19	19.55	18	19.41	19.35	1	10,322	0.01%
2021/04/19	8	18.96	0	0.00	18.60	8	9,886	0.08%
2021/04/16	31	18.85	52	18.72	18.80	-21	9,570	-0.22%
2021/04/15	62	17.57	37	17.39	17.65	25	8,716	0.29%
2021/04/14	30	16.86	27	16.87	17.80	3	8,193	0.04%
2021/04/13	41	16.70	58	16.71	16.20	-17	7,368	-0.23%
2021/04/12	6	15.83	1	15.75	15.70	5	6,790	0.07%
2021/04/09	1	15.70	0	0.00	15.75	1	6,699	0.01%
2021/04/08	6	16.18	1	16.15	16.00	5	6,641	0.08%
2021/04/07	1	16.00	3	15.98	15.95	-2	6,502	-0.03%
2021/04/06	7	15.94	8	15.99	16.05	-1	6,540	-0.02%
2021/03/29	1	15.55	1	15.60	15.60	0	6,931	0.00%
2021/03/24	10	15.33	4	15.54	15.40	6	7,412	0.08%
2021/03/23	7	15.94	6	16.50	15.90	1	7,296	0.01%
2021/03/22	8	16.18	16	16.24	16.55	-8	7,130	-0.11%
2021/03/19	1	15.40	0	0.00	15.70	1	6,955	0.01%
2021/03/17	1	15.00	0	0.00	15.20	1	6,898	0.01%
2021/03/15	7	15.37	8	15.48	15.20	-1	6,826	-0.01%
2021/03/12	2	15.65	2	15.75	15.60	0	6,816	0.00%
2021/03/11	10	15.82	1	15.85	15.80	9	6,959	0.13%
2021/03/10	14	16.17	8	16.39	15.90	6	7,090	0.08%
2021/03/09	17	15.78	22	15.93	16.20	-5	6,928	-0.07%
2021/03/08	40	16.02	11	16.01	16.10	29	6,818	0.43%
2021/03/05	0	15.10	0	0.00	15.15	0	6,491	0.00%
2021/03/03	4	14.88	9	15.11	15.50	-5	6,724	-0.07%
2021/03/02	1	15.75	0	0.00	15.35	1	6,835	0.01%
2021/02/26	0	0.00	3	15.45	15.45	-3	6,738	-0.04%
2021/02/25	0	0.00	1	15.10	15.20	-1	6,730	-0.01%
2021/02/24	2	15.20	70	15.15	15.25	-68	6,896	-0.99%
2021/02/23	22	15.35	32	15.41	15.15	-10	7,074	-0.14%
2021/02/22	2	15.40	7	14.93	15.50	-5	7,203	-0.07%
2021/02/18	20	13.95	0	0.00	13.90	20	7,081	0.28%
2021/02/05	1	13.75	1	13.80	13.70	0	6,994	0.00%
2021/02/04	6	14.00	19	13.72	13.70	-13	6,960	-0.19%
2021/02/03	30	13.43	15	13.35	13.55	15	6,739	0.22%
2021/02/02	20	13.15	0	0.00	13.20	20	6,722	0.30%
2021/01/22	1	12.65	2	12.73	13.15	-1	6,589	-0.02%
2021/01/20	2	12.85	30	12.83	12.75	-28	6,535	-0.43%
2021/01/15	0	0.00	20	13.50	13.40	-20	6,369	-0.31%
2021/01/14	0	0.00	5	13.69	13.85	-5	6,231	-0.08%
2021/01/13	1	13.65	2	13.45	13.65	-1	6,188	-0.02%
2021/01/12	2	13.35	0	0.00	13.20	2	6,107	0.03%
2021/01/11	7	13.67	0	0.00	13.65	7	6,038	0.12%
2021/01/08	16	13.28	0	0.00	13.20	16	5,978	0.27%
2021/01/06	15	13.73	5	13.55	13.50	10	5,813	0.17%
2021/01/05	1	14.55	25	14.44	14.40	-24	5,649	-0.42%
2021/01/04	30	14.75	0	0.00	14.80	30	5,587	0.54%
2020/12/31	0	0.00	5	14.60	14.60	-5	5,528	-0.09%
2020/12/30	10	14.80	5	14.95	14.75	5	5,549	0.09%
2020/12/29	6	14.93	2	15.05	14.85	4	5,498	0.07%
2020/12/28	33	15.38	1	15.35	15.40	32	5,360	0.60%
2020/12/25	15	14.77	4	15.40	15.50	11	5,217	0.21%
2020/12/24	3	14.95	6	14.85	14.80	-3	4,812	-0.06%
2020/12/23	5	14.55	5	14.45	14.75	0	4,628	0.00%
2020/12/22	3	14.40	5	14.66	13.85	-2	4,436	-0.05%
2020/12/17	5	13.64	0	0.00	13.75	5	3,858	0.13%
2020/12/15	1	13.65	0	0.00	13.50	1	3,878	0.03%
2020/12/11	2	13.50	0	0.00	13.45	2	3,798	0.05%
2020/12/10	0	0.00	5	14.00	13.95	-5	3,724	-0.13%
2020/12/09	1	14.00	1	14.05	14.05	0	3,645	0.00%
2020/12/08	6	14.15	1	14.20	14.10	5	3,601	0.14%
2020/12/07	11	14.17	11	14.26	14.50	0	3,506	0.00%
2020/12/04	2	13.55	0	0.00	13.85	2	3,347	0.06%
2020/12/03	2	13.05	1	12.90	13.00	1	3,162	0.03%
2020/12/02	0	0.00	3	13.15	12.90	-3	3,189	-0.09%
2020/11/30	0	0.00	7	13.10	13.10	-7	3,062	-0.23%
2020/11/26	0	0.00	15.2	12.97	13.05	-15.2	2,870	-0.53%
2020/11/25	4	12.56	2	12.35	12.40	2	2,708	0.07%
2020/11/23	1	12.35	22	12.36	12.50	-21	2,535	-0.83%
2020/11/20	19	11.94	13	11.88	12.00	6	2,320	0.26%
2020/11/19	13	11.27	0	0.00	11.50	13	2,083	0.62%
2020/11/18	5	10.70	0	0.00	11.20	5	1,788	0.28%
2020/11/17	0	0.00	2	10.20	10.25	-2	1,608	-0.12%
2020/11/16	1	10.05	0	0.00	10.05	1	1,601	0.06%
2020/11/12	1	10.10	1	10.10	10.05	0	1,660	0.00%
2020/11/11	2	10.10	1	10.10	10.15	1	1,674	0.06%
2020/11/10	1	10.10	3	10.18	10.15	-2	1,676	-0.12%
2020/11/06	1	10.15	0	0.00	10.10	1	1,688	0.06%
2020/11/05	3	10.22	4	10.33	10.30	-1	1,753	-0.06%
2020/11/04	1	10.10	0	0.00	10.10	1	1,714	0.06%
2020/11/03	1	10.10	1	10.20	10.10	0	1,717	0.00%
2020/11/02	0	0.00	11	10.05	10.10	-11	1,730	-0.64%
2020/10/30	1	10.10	0	0.00	10.00	1	1,753	0.06%
2020/10/29	0.1	10.25	0	0.00	10.10	0.1	1,759	0.01%
2020/10/27	2	10.18	0	0.00	10.15	2	1,757	0.11%
2020/10/23	0	0.00	1	10.25	10.35	-1	1,766	-0.06%
2020/10/22	1	10.10	1	10.20	10.20	0	1,775	0.00%
2020/10/19	1	10.15	0	0.00	10.15	1	1,810	0.06%
2020/10/16	1	10.15	0	0.00	10.15	1	1,927	0.05%
2020/10/15	0	0.00	11	10.30	10.30	-11	1,945	-0.57%
2020/10/13	0	0.00	1	10.15	10.15	-1	2,008	-0.05%
2020/10/12	1	10.20	0	0.00	10.15	1	2,032	0.05%
2020/10/08	1	10.40	0	0.00	10.40	1	2,039	0.05%
2020/10/07	8	10.55	8	10.45	10.45	0	2,067	0.00%
2020/10/06	0	0.00	2	10.38	10.40	-2	2,015	-0.10%
2020/09/29	0	0.00	1	10.25	10.20	-1	2,147	-0.05%
2020/09/28	0	0.00	1	10.25	10.25	-1	2,168	-0.05%
2020/09/25	1	10.00	1	10.15	10.00	0	2,191	0.00%
2020/09/24	1	10.30	2	10.25	10.15	-1	2,180	-0.05%
2020/09/23	1	10.50	0	0.00	10.45	1	2,188	0.05%
2020/09/22	1	10.75	2	10.70	10.60	-1	2,205	-0.05%
2020/09/21	10	10.98	11	10.90	10.90	-1	2,229	-0.04%
2020/09/18	1	10.85	2	11.00	10.80	-1	2,127	-0.05%
2020/09/16	1	10.95	0	0.00	10.95	1	2,111	0.05%
2020/09/15	1	10.90	2	11.00	11.00	-1	2,127	-0.05%
2020/09/14	2	10.80	2	10.95	10.85	0	2,135	0.00%
2020/09/11	2.8	10.70	0	0.00	10.65	2.8	2,258	0.12%
2020/09/10	2	11.00	11	11.07	10.90	-9	2,297	-0.39%
2020/09/09	1	10.70	1	10.95	11.05	0	2,253	0.00%
2020/09/08	1	10.90	2	10.95	10.85	-1	2,214	-0.05%
2020/09/07	2	10.68	3	10.67	10.60	-1	2,172	-0.05%
2020/09/04	3	10.28	1	10.35	10.35	2	2,163	0.09%
2020/09/03	1	10.50	0	0.00	10.55	1	2,171	0.05%
2020/09/02	2	10.30	2	10.43	10.65	0	2,172	0.00%
2020/09/01	0	0.00	2	10.40	10.40	-2	2,149	-0.09%
2020/08/31	0	0.00	2	10.25	10.20	-2	2,141	-0.09%
2020/08/27	2	10.08	4	10.14	10.10	-2	2,125	-0.09%
2020/08/25	1	10.05	1	10.20	10.00	0	2,209	0.00%
2020/08/24	1	10.00	0	0.00	9.97	1	2,192	0.05%
2020/08/21	1	10.00	0	0.00	10.00	1	2,248	0.04%
2020/08/20	2	10.05	0	0.00	9.99	2	2,241	0.09%
2020/08/19	2	10.33	1	10.55	10.30	1	2,222	0.04%
2020/08/18	0	0.00	1	10.45	10.35	-1	2,201	-0.05%
2020/08/17	2	10.28	1	10.40	10.35	1	2,194	0.05%
2020/08/14	1	10.20	0	0.00	10.20	1	2,182	0.05%
2020/08/12	1	10.30	0	0.00	10.25	1	2,194	0.05%
2020/08/11	0	0.00	2	10.35	10.50	-2	2,183	-0.09%
2020/08/05	1	10.35	3	10.32	10.25	-2	2,168	-0.09%
2020/08/04	1	10.20	0	0.00	10.15	1	2,169	0.05%
2020/08/03	1	10.20	2	10.33	10.30	-1	2,165	-0.05%
2020/07/31	1	10.15	0.1	10.20	10.20	0.9	2,162	0.04%
2020/07/29	0	0.00	10	10.16	10.20	-10	2,228	-0.45%
2020/07/28	1	10.15	1	10.10	10.05	0	2,234	0.00%
2020/07/27	0	0.00	1	10.25	10.20	-1	2,244	-0.04%
2020/07/24	1	10.60	0	0.00	10.30	1	2,270	0.04%
2020/07/23	7	10.86	0	0.00	10.75	7	2,269	0.31%
2020/07/22	6	10.72	4	10.76	11.00	2	2,365	0.08%
2020/07/21	1	10.45	1	10.60	10.35	0	2,281	0.00%
2020/07/20	0	0.00	1	10.30	10.40	-1	2,285	-0.04%
2020/07/17	4	10.41	0	0.00	10.25	4	2,236	0.18%
2020/07/16	1	10.45	1	10.60	10.55	0	2,234	0.00%
2020/07/15	1	10.85	1	10.75	10.70	0	2,211	0.00%
2020/07/13	1	10.95	0	0.00	10.95	1	2,193	0.05%
2020/07/10	3	11.08	0	0.00	10.95	3	2,220	0.14%
2020/07/09	1	11.40	2	11.43	11.30	-1	2,211	-0.05%
2020/07/08	1	10.85	4	11.04	11.10	-3	2,227	-0.13%
2020/07/07	2	11.05	1	11.25	10.90	1	2,264	0.04%
2020/07/06	1	11.15	1	11.25	11.10	0	2,395	0.00%
2020/07/03	1.3	11.08	0	0.00	11.05	1.3	2,401	0.05%
2020/07/02	0.2	11.10	2	11.18	11.15	-1.8	2,394	-0.08%
2020/07/01	1.5	10.98	6	11.10	10.95	-4.5	2,370	-0.19%
2020/06/30	6	10.95	2	10.93	10.90	4	2,347	0.17%
2020/06/29	1	10.75	0	0.00	10.75	1	2,313	0.04%
2020/06/23	1	10.95	0	0.00	11.00	1	2,323	0.04%
2020/06/22	3	11.17	2	11.30	11.15	1	2,322	0.04%
2020/06/19	2	11.20	0	0.00	11.15	2	2,357	0.08%
2020/06/18	2	11.15	2	11.23	11.50	0	2,329	0.00%
2020/06/17	1	10.60	4	10.68	10.70	-3	2,197	-0.14%
2020/06/16	0.1	10.45	2	10.40	10.45	-1.9	2,161	-0.09%
2020/06/15	0.4	10.25	1	10.25	10.20	-0.6	2,201	-0.03%
2020/06/12	1	10.00	1	10.10	10.15	0	2,211	0.00%
2020/06/11	2.5	10.36	3	10.43	10.30	-0.6	2,245	-0.02%
2020/06/10	2	10.28	0	0.00	10.25	2	2,206	0.09%
2020/06/09	2	10.50	0	0.00	10.50	2	2,252	0.09%
2020/06/08	2	10.35	3	10.53	10.55	-1	2,270	-0.04%
2020/06/05	1	10.10	3	10.28	10.30	-2	2,186	-0.09%
2020/06/04	3	10.17	2	10.33	10.10	1	2,185	0.05%
2020/06/03	2	10.18	2	10.28	10.20	0	2,186	0.00%
2020/06/02	0	0.00	1	10.10	10.15	-1	2,156	-0.05%
2020/05/28	0	0.00	2	9.67	9.75	-2	2,064	-0.10%
2020/05/26	0	0.00	1	9.46	9.47	-1	2,039	-0.05%
2020/05/25	1	9.62	0	0.00	9.35	1	2,048	0.05%
2020/05/22	1	9.74	0	0.00	9.65	1	2,031	0.05%
2020/05/21	2	9.91	0	0.00	9.89	2	2,033	0.10%
2020/05/20	0	0.00	1	9.90	9.87	-1	2,036	-0.05%
2020/05/14	2	10.00	1	10.05	10.05	1	2,047	0.05%
2020/05/13	1	10.15	2	10.23	10.15	-1	2,125	-0.05%
2020/05/12	1	10.10	3	10.08	10.15	-2	2,122	-0.09%
2020/05/11	1	10.05	2	10.18	10.20	-1	2,177	-0.05%
2020/05/08	2	10.30	1	10.40	10.35	1	2,178	0.05%
2020/05/07	3	10.28	3	10.37	10.40	0	2,176	0.00%
2020/05/06	4	10.28	2	10.33	10.20	2	2,173	0.09%
2020/05/05	1	10.35	1	10.50	10.50	0	2,121	0.00%
2020/05/04	1	10.45	0	0.00	10.40	1	2,124	0.05%
2020/04/30	1	10.65	0	0.00	10.65	1	2,137	0.05%
2020/04/29	1	10.65	2	10.70	10.65	-1	2,155	-0.05%
2020/04/28	1	10.50	0	0.00	10.55	1	2,134	0.05%
2020/04/27	1	10.60	2	10.60	10.70	-1	2,161	-0.05%
2020/04/24	1	10.10	4	10.13	10.30	-3	2,049	-0.15%
2020/04/23	3	10.05	2	10.20	9.99	1	2,019	0.05%
2020/04/21	2	9.87	2	9.98	9.77	0	2,001	0.00%
2020/04/17	1	10.00	0	0.00	9.95	1	1,993	0.05%
2020/04/16	1	10.00	0	0.00	10.05	1	1,973	0.05%
2020/04/15	1	10.10	1	10.25	10.10	0	1,968	0.00%
2020/04/14	0	0.00	8	10.00	10.00	-8	1,948	-0.41%
2020/04/13	2	10.10	3	10.01	9.94	-1	1,936	-0.05%
2020/04/10	3	9.96	0	0.00	9.94	3	1,849	0.16%
2020/04/09	0	0.00	1	9.99	10.20	-1	1,814	-0.06%
2020/04/08	1	9.32	2	9.29	9.30	-1	1,670	-0.06%
2020/04/07	0	0.00	1	9.11	9.06	-1	1,642	-0.06%
2020/04/06	1	8.95	1	9.15	9.03	0	1,635	0.00%
2020/04/01	0	0.00	81	9.07	9.06	-81	1,632	-4.96%
2020/03/27	27	8.98	26	9.20	8.90	1	1,657	0.06%
2020/03/26	41	8.98	45	9.11	8.98	-4	1,646	-0.24%
2020/03/25	5	9.21	2	8.84	9.11	3	1,630	0.18%
2020/03/24	1	8.36	1	8.50	8.38	0	1,572	0.00%
2020/03/19	0	0.00	50	7.88	8.35	-50	1,624	-3.08%
2020/03/18	0	0.00	1	8.69	8.72	-1	1,596	-0.06%
2020/03/17	1	8.76	1	8.99	8.56	0	1,603	0.00%
2020/03/16	3	9.37	3	9.53	9.22	0	1,576	0.00%
2020/03/13	42	9.11	2	9.18	9.20	40	1,587	2.52%
2020/03/12	21	9.99	0	0.00	10.05	21	1,570	1.34%
2020/03/11	3	11.05	1	11.15	10.80	2	1,840	0.11%
2020/03/10	0	0.00	2	10.95	11.00	-2	1,962	-0.10%
2020/03/09	1	11.50	0	0.00	11.25	1	1,981	0.05%
2020/03/06	1	12.00	0	0.00	11.90	1	1,975	0.05%
2020/03/05	1	12.10	0	0.00	12.05	1	1,986	0.05%
2020/03/03	0	0.00	1	12.10	11.95	-1	1,986	-0.05%
2020/03/02	2	11.80	0	0.00	11.85	2	1,976	0.10%
2020/02/24	0	0.00	10	12.20	12.25	-10	1,921	-0.52%
2020/02/20	10	12.40	2	12.40	12.50	8	1,933	0.41%
2020/02/17	0	0.00	1	12.45	12.40	-1	1,935	-0.05%
2020/02/14	2	12.30	0	0.00	12.40	2	1,922	0.10%
2020/02/13	1	12.15	0	0.00	12.20	1	1,835	0.05%
2020/02/12	0	0.00	1	11.90	12.40	-1	1,863	-0.05%
2020/02/11	0	0.00	1	11.45	11.60	-1	1,804	-0.06%
2020/02/10	0	0.00	1	11.25	11.25	-1	1,777	-0.06%
2020/02/07	0	0.00	1	11.35	11.25	-1	1,778	-0.06%
2020/02/06	6	11.25	1	11.30	11.30	5	1,780	0.28%
2020/02/05	0	0.00	12	11.00	10.95	-12	1,778	-0.67%
2020/02/04	0	0.00	1	11.00	11.00	-1	1,774	-0.06%
2020/02/03	2	10.75	0	0.00	10.40	2	1,765	0.11%
2020/01/30	3	11.37	1	11.45	11.25	2	1,736	0.12%
2020/01/15	0	0.00	1	12.45	12.40	-1	1,814	-0.06%
2020/01/14	1	12.40	1	12.50	12.50	0	1,824	0.00%
2020/01/13	2	12.48	2	12.58	12.45	0	1,887	0.00%
2020/01/10	2	12.35	2	12.45	12.35	0	1,881	0.00%
2020/01/09	2	12.40	2	12.53	12.50	0	1,884	0.00%
2020/01/08	2	12.28	1	12.40	12.40	1	1,890	0.05%
2020/01/07	1	12.45	1.2	12.50	12.50	-0.2	1,876	-0.01%
2020/01/06	3	12.67	0	0.00	12.60	3	1,874	0.16%
2020/01/03	1	12.75	1	12.95	12.85	0	1,871	0.00%
2019/12/30	2	12.90	0	0.00	12.95	2	1,855	0.11%
2019/12/25	0	0.00	1	12.95	12.80	-1	1,898	-0.05%
2019/12/23	2	12.73	3	12.82	12.80	-1	1,885	-0.05%
2019/12/20	1	12.85	1	12.90	12.95	0	1,890	0.00%
2019/12/19	1	12.75	1	12.80	12.80	0	1,892	0.00%
2019/12/18	3	13.03	4	12.95	12.85	-1	1,895	-0.05%
2019/12/17	1	12.55	1	12.65	12.65	0	1,815	0.00%
2019/12/16	5	12.55	1	12.65	12.55	4	1,812	0.22%
2019/12/13	1	12.50	1	12.55	12.50	0	1,813	0.00%
2019/12/12	3	12.77	1	13.05	12.70	2	1,841	0.11%
2019/12/11	6	12.82	1	13.05	12.80	5	1,825	0.27%
2019/12/10	2	12.85	0	0.00	12.85	2	1,808	0.11%
2019/12/09	1	13.25	2	13.33	13.20	-1	1,782	-0.06%
2019/12/06	36	13.54	37	13.33	13.40	-1	1,775	-0.06%
2019/12/05	2	13.10	6	12.68	13.20	-4	1,491	-0.27%
2019/12/04	2	12.05	0	0.00	12.00	2	1,500	0.13%
2019/12/03	1	12.30	1	12.40	12.25	0	1,498	0.00%
2019/12/02	1	12.35	0	0.00	12.35	1	1,534	0.07%
2019/11/29	1	12.65	0	0.00	12.60	1	1,574	0.06%
2019/11/28	0	0.00	1	12.75	12.65	-1	1,618	-0.06%
2019/11/27	1	12.70	1	12.85	12.70	0	1,665	0.00%
2019/11/26	1	12.75	2	12.73	12.75	-1	1,678	-0.06%
2019/11/22	1	12.65	0	0.00	12.70	1	1,702	0.06%
2019/11/21	1	12.70	3	12.72	12.75	-2	1,718	-0.12%
2019/11/20	0	0.00	1	12.65	12.65	-1	1,731	-0.06%
2019/11/19	2	12.58	0	0.00	12.60	2	1,862	0.11%
2019/11/18	2	12.65	4	12.71	12.70	-2	1,873	-0.11%
2019/11/15	3	12.70	6.3	12.73	12.65	-3.3	1,891	-0.17%
2019/11/14	4	12.80	1	12.85	12.60	3	1,883	0.16%
2019/11/11	4	13.38	11	13.11	13.10	-7	1,863	-0.38%
2019/11/08	0	0.00	2	13.78	13.75	-2	1,814	-0.11%
2019/11/07	1	13.80	0	0.00	13.75	1	1,814	0.06%
2019/11/06	0	0.00	7	13.82	13.75	-7	1,821	-0.38%
2019/11/05	3	13.80	19	13.85	13.80	-16	1,821	-0.88%
2019/11/04	1	13.80	1	13.90	13.85	0	1,826	0.00%
2019/11/01	1	13.85	0	0.00	13.90	1	1,836	0.05%
2019/10/31	2	13.90	1	13.95	13.85	1	1,852	0.05%
2019/10/30	1	14.05	1	14.15	14.05	0	1,855	0.00%
2019/10/29	2	14.13	0	0.00	14.10	2	1,894	0.11%
2019/10/28	11	14.35	1	14.50	14.25	10	1,913	0.52%
2019/10/25	2	14.28	0	0.00	14.25	2	1,884	0.11%
2019/10/24	0	0.00	1	14.40	14.40	-1	1,899	-0.05%
2019/10/23	2	14.45	4	14.43	14.25	-2	1,904	-0.11%
2019/10/22	1	14.10	2	14.18	14.15	-1	1,858	-0.05%
2019/10/21	1	13.95	4	14.05	14.20	-3	1,892	-0.16%
2019/10/18	1	13.85	1	13.95	13.85	0	1,968	0.00%
2019/10/17	0	0.00	1	13.90	13.85	-1	2,176	-0.05%
2019/10/16	3	13.82	1	13.95	13.75	2	2,177	0.09%
2019/10/15	1	13.90	1	14.00	13.85	0	2,174	0.00%
2019/10/14	1	13.85	2	13.95	13.90	-1	2,178	-0.05%
2019/10/09	1	13.80	0	0.00	13.80	1	2,177	0.05%
2019/10/08	1	13.95	1	14.05	13.90	0	2,177	0.00%
2019/10/07	2	13.95	3	14.05	13.95	-1	2,182	-0.05%
2019/10/04	0	0.00	1	14.15	14.00	-1	2,224	-0.04%
2019/10/03	3	14.03	2	14.10	14.00	1	2,231	0.04%
2019/10/02	1	14.15	4	14.13	14.10	-3	2,231	-0.13%
2019/10/01	1	13.95	1	14.10	13.90	0	2,220	0.00%
2019/09/27	2	14.13	0	0.00	14.00	2	2,212	0.09%
2019/09/26	1	14.30	1	14.30	14.30	0	2,189	0.00%
2019/09/25	1	14.40	0	0.00	14.40	1	2,189	0.05%
2019/09/24	1	14.60	0	0.00	14.55	1	2,191	0.05%
2019/09/23	2	14.63	2	14.63	14.60	0	2,192	0.00%
2019/09/19	2	14.60	0	0.00	14.50	2	2,230	0.09%
2019/09/18	0	0.00	3	14.75	14.60	-3	2,241	-0.13%
2019/09/17	4	14.75	4	14.73	14.70	0	2,254	0.00%
2019/09/16	1	14.45	0	0.00	14.40	1	2,232	0.04%
2019/09/10	3	14.62	3	14.55	14.60	0	2,280	0.00%
2019/09/09	3	15.08	1	15.20	15.00	2	2,269	0.09%
2019/09/06	10	15.16	12	15.24	15.15	-2	2,239	-0.09%
2019/09/05	9	14.95	9	14.83	14.80	0	2,104	0.00%
2019/09/04	2	14.75	3	14.82	14.90	-1	2,086	-0.05%
2019/09/03	4	14.55	1	14.65	14.55	3	2,066	0.15%
2019/09/02	1	15.00	1	15.15	15.15	0	2,022	0.00%
2019/08/30	5	15.07	3	15.22	15.00	2	1,985	0.10%
2019/08/29	1	15.00	1	15.10	15.00	0	1,935	0.00%
2019/08/28	1	15.05	1	15.25	15.10	0	1,922	0.00%
2019/08/27	1	15.05	1	15.15	14.90	0	1,896	0.00%
2019/08/26	1	14.90	1	14.95	15.00	0	1,894	0.00%
2019/08/23	1	15.15	1	15.30	15.20	0	1,883	0.00%
2019/08/22	21	15.21	20	15.35	15.45	1	1,866	0.05%
2019/08/21	10	15.05	11	15.05	15.05	-1	1,732	-0.06%
2019/08/20	1	14.70	1	14.80	14.60	0	1,709	0.00%
2019/08/19	0	0.00	1	14.70	14.55	-1	1,691	-0.06%
2019/08/16	0	0.00	1	14.55	14.50	-1	1,691	-0.06%
2019/08/15	1	14.30	1	14.40	14.40	0	1,691	0.00%
2019/08/13	0	0.00	1	14.55	14.50	-1	1,691	-0.06%
2019/08/12	2	14.45	0	0.00	14.45	2	1,702	0.12%
2019/08/07	1	14.40	2	14.40	14.40	-1	1,711	-0.06%
2019/08/05	2	14.45	1	14.50	14.25	1	1,713	0.06%
2019/08/02	1	14.70	1	14.90	14.70	0	1,720	0.00%
2019/08/01	1	15.05	1	15.15	15.05	0	1,742	0.00%
2019/07/31	2	15.13	2	15.15	15.20	0	1,737	0.00%
2019/07/30	1	15.70	2	15.80	15.60	-1	1,695	-0.06%
2019/07/29	1	15.80	0	0.00	15.80	1	1,700	0.06%
2019/07/26	1	15.75	1	15.85	15.75	0	1,698	0.00%
2019/07/25	1	15.90	0	0.00	15.85	1	1,690	0.06%
2019/07/24	2	15.85	3	15.92	15.90	-1	1,682	-0.06%
2019/07/23	4	16.00	1	16.05	15.90	3	1,684	0.18%
2019/07/22	2	16.13	2	16.25	16.25	0	1,687	0.00%
2019/07/19	1	15.95	25	15.83	15.95	-24	1,571	-1.53%
2019/07/18	1	15.10	0	0.00	15.05	1	1,376	0.07%
2019/07/17	0	0.00	1	15.20	15.15	-1	1,399	-0.07%
2019/07/15	0	0.00	1	15.10	15.05	-1	1,434	-0.07%
2019/07/12	0	0.00	2	14.98	14.95	-2	1,474	-0.14%
2019/07/10	3	15.02	1	14.95	14.90	2	1,549	0.13%
2019/07/09	1	15.35	0	0.00	15.25	1	1,525	0.07%
2019/07/08	2	15.43	2	15.50	15.45	0	1,542	0.00%
2019/07/05	1	15.55	1	15.65	15.55	0	1,584	0.00%
2019/07/04	0	0.00	2	15.38	15.45	-2	1,629	-0.12%
2019/07/03	2	15.23	1	15.25	15.20	1	1,804	0.06%
2019/07/02	1	15.35	1	15.35	15.30	0	1,891	0.00%
2019/07/01	1	15.25	1	15.45	15.30	0	1,929	0.00%
2019/06/28	2	15.33	0	0.00	15.20	2	1,961	0.10%
2019/06/27	2	15.43	0	0.00	15.40	2	1,991	0.10%
2019/06/26	0	0.00	1	15.40	15.40	-1	2,013	-0.05%
2019/06/25	1	15.30	0	0.00	15.25	1	2,021	0.05%
2019/06/24	1	15.20	2	15.40	15.45	-1	2,036	-0.05%
2019/06/21	0	0.00	1	15.30	15.20	-1	2,087	-0.05%
2019/06/20	1	15.00	3	15.13	15.15	-2	2,110	-0.09%
2019/06/19	1	14.90	7	14.90	14.90	-6	2,195	-0.27%
2019/06/18	4	14.78	0	0.00	14.65	4	2,225	0.18%
2019/06/17	4	14.94	4	14.94	14.95	0	2,248	0.00%
2019/06/13	1	14.60	0	0.00	14.65	1	2,372	0.04%
2019/06/12	1	14.60	1	14.70	14.75	0	2,428	0.00%
2019/06/11	1	14.40	4	14.63	14.70	-3	2,451	-0.12%
2019/06/10	3	14.40	3	14.42	14.40	0	2,468	0.00%
2019/06/06	3	14.30	3	14.28	14.25	0	2,567	0.00%
2019/06/05	2	14.40	4	14.45	14.40	-2	2,860	-0.07%
2019/06/04	2	14.40	0	0.00	14.35	2	3,079	0.06%
2019/06/03	2	14.55	0	0.00	14.45	2	3,418	0.06%
2019/05/31	0	0.00	3	14.67	14.65	-3	3,553	-0.08%
2019/05/30	1	14.40	3	14.48	14.50	-2	3,633	-0.06%
2019/05/29	1	14.30	4	14.35	14.35	-3	3,695	-0.08%
2019/05/28	1	14.20	0	0.00	14.25	1	3,847	0.03%
2019/05/27	2	14.15	1	14.20	14.20	1	3,922	0.03%
2019/05/24	1	14.35	1	14.35	14.30	0	4,013	0.00%
2019/05/23	2	14.38	3	14.38	14.35	-1	4,100	-0.02%
2019/05/22	1	14.50	1	14.60	14.50	0	4,401	0.00%
2019/05/21	2	14.30	2	14.45	14.50	0	4,494	0.00%
2019/05/20	5	14.43	1	14.50	14.35	4	4,588	0.09%
2019/05/17	3	14.70	4	14.73	14.55	-1	4,810	-0.02%
2019/05/16	7	14.93	0	0.00	14.75	7	4,843	0.14%
2019/05/15	0	0.00	2	15.13	15.15	-2	4,899	-0.04%
2019/05/14	3	14.62	1	14.55	14.80	2	4,933	0.04%
2019/05/13	0	0.00	3	14.77	14.75	-3	5,000	-0.06%
2019/05/10	2	15.00	3	14.90	14.75	-1	5,007	-0.02%
2019/05/09	8	15.11	4	15.28	15.10	4	5,028	0.08%
2019/05/08	4	15.20	0	0.00	15.15	4	5,043	0.08%
2019/05/07	2	15.25	3	15.37	15.40	-1	5,154	-0.02%
2019/05/06	6	15.41	1	15.50	15.15	5	5,218	0.10%
2019/05/03	1	15.80	1	15.80	15.80	0	5,228	0.00%
2019/04/30	0	0.00	1	15.85	15.75	-1	5,291	-0.02%
2019/04/29	4	15.93	6	15.79	15.70	-2	5,376	-0.04%
2019/04/26	4	16.31	3	16.18	16.15	1	5,435	0.02%
2019/04/25	3	16.58	1	16.65	16.55	2	5,869	0.03%
2019/04/24	6	16.69	2	16.73	16.60	4	5,968	0.07%
2019/04/23	5	16.77	1	16.85	16.70	4	5,996	0.07%
2019/04/22	1	16.75	5	16.97	16.90	-4	5,973	-0.07%
2019/04/19	3	16.77	4	16.71	16.75	-1	5,955	-0.02%
2019/04/18	5	16.78	1	17.00	16.60	4	5,969	0.07%
2019/04/17	2	17.00	9	16.99	16.90	-7	6,070	-0.12%
2019/04/16	2	16.83	5	16.93	16.90	-3	6,069	-0.05%
2019/04/15	1	16.95	0	0.00	16.95	1	6,050	0.02%
2019/04/12	3	16.87	0	0.00	16.85	3	6,059	0.05%
2019/04/11	3	17.00	2	17.10	16.95	1	6,038	0.02%
2019/04/10	3	17.20	0	0.00	17.15	3	6,000	0.05%
2019/04/09	2	17.55	6	17.57	17.45	-4	5,961	-0.07%
2019/04/08	0	0.00	12	17.25	17.25	-12	5,792	-0.21%
2019/04/03	1	17.15	1	17.10	17.10	0	5,724	0.00%
2019/04/02	0	0.00	5	17.10	16.85	-5	5,692	-0.09%
2019/04/01	3	16.98	21	17.01	16.95	-18	5,653	-0.32%
2019/03/29	1	17.00	7	16.89	17.00	-6	5,621	-0.11%
2019/03/28	2	16.85	1	16.75	16.80	1	5,609	0.02%
2019/03/27	5	17.01	1	17.00	17.00	4	5,597	0.07%
2019/03/26	1	17.05	7	16.89	17.25	-6	5,591	-0.11%
2019/03/25	2	16.50	1	16.45	16.50	1	5,603	0.02%
2019/03/22	72	16.78	2	16.88	16.80	70	5,608	1.25%
2019/03/21	3	17.13	0	0.00	17.10	3	5,529	0.05%
2019/03/20	1	17.20	1	17.30	17.15	0	5,485	0.00%
2019/03/19	5	17.22	0	0.00	17.25	5	5,478	0.09%
2019/03/18	0	0.00	2	17.43	17.40	-2	5,438	-0.04%
2019/03/15	1	17.10	1	17.15	17.05	0	5,356	0.00%
2019/03/14	4	17.18	1	17.05	17.05	3	5,335	0.06%
2019/03/13	2	17.28	7	17.31	17.20	-5	5,387	-0.09%
2019/03/12	18	17.43	0	0.00	17.30	18	5,382	0.33%
2019/03/11	8	17.53	6	17.66	17.50	2	5,324	0.04%
2019/03/08	2	17.35	13	17.50	17.70	-11	5,130	-0.21%
2019/03/07	10	17.21	5	17.40	17.45	5	4,952	0.10%
2019/03/06	0	0.00	14	17.33	17.50	-14	4,694	-0.30%
2019/03/05	3	17.08	7	17.24	17.30	-4	4,615	-0.09%
2019/03/04	3	17.20	1	17.35	17.20	2	4,559	0.04%
2019/02/27	4	16.83	9	17.12	17.30	-5	4,536	-0.11%
2019/02/26	15	16.93	1	17.30	16.90	14	4,455	0.31%
2019/02/25	3	17.23	2	17.35	17.10	1	4,736	0.02%
2019/02/22	4	17.16	2	17.08	17.00	2	4,708	0.04%
2019/02/21	25	17.48	12	17.44	17.40	13	4,642	0.28%
2019/02/20	5	16.99	3	17.05	17.00	2	4,370	0.05%
2019/02/19	14	16.84	2	16.98	17.05	12	4,377	0.27%
2019/02/18	8	16.93	13	16.91	16.95	-5	4,390	-0.11%
2019/02/15	0	0.00	1	16.60	16.40	-1	4,188	-0.02%
2019/02/14	2	16.45	4	16.49	16.40	-2	4,205	-0.05%
2019/02/13	2	16.38	10	16.40	16.40	-8	4,176	-0.19%
2019/02/12	3	16.43	3	16.33	16.50	0	4,223	0.00%
2019/02/11	2	16.03	1	16.05	16.05	1	4,605	0.02%
2019/01/30	2	15.98	4	16.00	16.00	-2	4,672	-0.04%
2019/01/29	4	16.10	2	16.10	16.10	2	4,686	0.04%
2019/01/28	3	16.35	2	16.40	16.30	1	4,653	0.02%
2019/01/25	0	0.00	4	16.24	16.25	-4	4,598	-0.09%
2019/01/24	4	16.05	2	16.18	16.05	2	4,606	0.04%
2019/01/23	2	16.00	2	16.05	16.05	0	4,665	0.00%
2019/01/22	1	16.10	1	16.15	16.15	0	4,643	0.00%
2019/01/21	1	16.25	5	16.30	16.25	-4	4,648	-0.09%
2019/01/18	5	15.98	2	16.18	16.20	3	4,708	0.06%
2019/01/17	20	16.49	23	16.34	16.10	-3	4,661	-0.06%
2019/01/16	1	15.50	13	15.95	16.20	-12	4,194	-0.29%
2019/01/15	1	15.55	2	15.60	15.60	-1	4,092	-0.02%
2019/01/14	2	15.40	1	15.40	15.30	1	4,103	0.02%
2019/01/11	5	15.46	1	15.65	15.40	4	4,133	0.10%
2019/01/10	11	15.63	0	0.00	15.45	11	4,160	0.26%
2019/01/09	23	15.81	47	15.80	15.60	-24	4,163	-0.58%
2019/01/08	30	15.50	6	15.43	15.75	24	4,043	0.59%
2019/01/07	8	15.01	3	14.97	15.00	5	4,012	0.12%
2019/01/04	15	14.75	0	0.00	14.65	15	4,107	0.37%
2019/01/02	2	15.28	0	0.00	15.20	2	4,197	0.05%
2018/12/28	3	15.03	18	15.18	15.50	-15	4,221	-0.36%
2018/12/27	2	15.10	26	15.20	15.15	-24	4,285	-0.56%
2018/12/26	3	15.08	52	15.02	14.95	-49	4,451	-1.10%
2018/12/25	2	15.50	0	0.00	15.40	2	4,515	0.04%
2018/12/24	1	15.65	3	15.70	15.70	-2	4,513	-0.04%
2018/12/22	0	0.00	1	15.65	15.55	-1	4,537	-0.02%
2018/12/21	9	15.50	9	15.39	15.55	0	4,645	0.00%
2018/12/20	4	15.78	3	15.77	15.50	1	4,647	0.02%
2018/12/19	5	16.00	2	16.10	15.90	3	4,649	0.06%
2018/12/18	6	16.12	19	16.25	16.00	-13	4,647	-0.28%
2018/12/17	23	16.23	9	16.21	16.35	14	4,579	0.31%
2018/12/14	8	15.95	5	15.86	16.05	3	4,556	0.07%
2018/12/13	0	0.00	1	15.90	15.90	-1	4,546	-0.02%
2018/12/12	0	0.00	11	15.82	15.90	-11	4,684	-0.23%
2018/12/11	2	15.53	3	15.60	15.55	-1	4,707	-0.02%
2018/12/10	8	15.53	4	15.53	15.40	4	4,788	0.08%
2018/12/07	2	15.83	4	15.99	15.85	-2	4,800	-0.04%
2018/12/06	5	16.04	23	16.21	15.75	-18	4,785	-0.38%
2018/12/05	2	16.38	1	16.45	16.45	1	4,724	0.02%
2018/12/04	4	16.63	1	16.75	16.60	3	4,732	0.06%
2018/12/03	2	16.73	2	16.75	16.80	0	4,739	0.00%
2018/11/30	2	16.30	2	16.40	16.35	0	4,680	0.00%
2018/11/29	4	16.46	6	16.56	16.30	-2	4,691	-0.04%
2018/11/28	1	16.20	5	16.41	16.55	-4	4,629	-0.09%
2018/11/27	1	16.20	14	16.24	16.30	-13	4,590	-0.28%
2018/11/26	2	16.05	2	16.13	16.10	0	4,580	0.00%
2018/11/23	5	16.10	23	16.17	16.15	-18	4,564	-0.39%
2018/11/22	51	16.34	8	16.32	16.00	43	4,524	0.95%
2018/11/21	1	15.90	3	16.20	16.35	-2	4,230	-0.05%
2018/11/20	2	16.00	2	16.03	16.05	0	4,207	0.00%
2018/11/19	6	15.91	5	16.06	16.10	1	4,250	0.02%
2018/11/16	3	16.03	1	16.30	15.90	2	4,344	0.05%
2018/11/15	6	15.89	4	15.79	16.05	2	4,383	0.05%
2018/11/14	1	15.50	3	15.62	15.45	-2	4,296	-0.05%
2018/11/13	3	15.12	1	15.20	15.45	2	4,290	0.05%
2018/11/12	5	15.54	3	15.80	15.40	2	4,246	0.05%
2018/11/09	8	15.62	2	15.68	15.75	6	4,234	0.14%
2018/11/08	12	16.15	4	15.85	15.85	8	4,172	0.19%
2018/11/07	0	0.00	8	14.99	15.20	-8	3,792	-0.21%
2018/11/06	3	14.82	1	15.05	14.75	2	3,838	0.05%
2018/11/05	2	14.83	1	15.00	14.85	1	3,808	0.03%
2018/11/02	1	15.00	1	15.10	15.00	0	3,869	0.00%
2018/11/01	3	14.80	8	14.94	14.90	-5	4,126	-0.12%
2018/10/31	1	14.35	7	14.52	14.85	-6	4,115	-0.15%
2018/10/30	2	13.98	3	14.13	14.10	-1	4,062	-0.02%
2018/10/29	9	14.25	7	14.41	14.10	2	4,281	0.05%
2018/10/26	2	14.28	52	14.22	14.30	-50	4,329	-1.15%
2018/10/25	3	13.87	2	14.03	13.90	1	4,371	0.02%
2018/10/24	11	14.40	1	14.55	14.55	10	4,621	0.22%
2018/10/23	1	14.65	0	0.00	14.55	1	4,671	0.02%
2018/10/22	1	14.65	13	14.55	14.80	-12	4,795	-0.25%
2018/10/19	2	14.23	6	14.30	14.50	-4	4,891	-0.08%
2018/10/18	2	14.58	1	14.70	14.50	1	4,889	0.02%
2018/10/17	1	14.45	5	14.57	14.50	-4	4,869	-0.08%
2018/10/16	3	14.12	8	14.29	14.35	-5	4,870	-0.10%
2018/10/15	9	14.13	3	14.38	14.15	6	4,884	0.12%
2018/10/12	7	13.75	8	14.08	14.50	-1	4,880	-0.02%
2018/10/11	1	14.00	3	14.00	13.95	-2	4,801	-0.04%
2018/10/09	36	15.49	1	15.55	15.45	35	4,771	0.73%
2018/10/08	5	15.83	1	15.95	15.70	4	4,803	0.08%
2018/10/05	36	15.99	1	15.95	15.90	35	4,931	0.71%
2018/10/04	5	16.72	0	0.00	16.55	5	4,861	0.10%
2018/10/03	0	0.00	6	16.58	16.75	-6	4,697	-0.13%
2018/10/02	2	16.48	2	16.50	16.45	0	4,632	0.00%
2018/10/01	2	16.45	2	16.50	16.60	0	4,643	0.00%
2018/09/28	0	0.00	4	16.38	16.40	-4	4,668	-0.09%
2018/09/27	2	16.18	2	16.23	16.25	0	4,584	0.00%
2018/09/26	2	16.08	32	16.34	16.10	-30	4,585	-0.65%
2018/09/25	1	16.05	4	16.18	16.20	-3	4,636	-0.06%
2018/09/21	0	0.00	2	16.05	15.95	-2	4,639	-0.04%
2018/09/20	35	15.95	3	16.07	15.85	32	4,654	0.69%
2018/09/19	1	16.10	0	0.00	16.10	1	4,668	0.02%
2018/09/18	13	16.27	1	16.70	15.95	12	4,677	0.26%
2018/09/17	2	15.98	4	16.24	16.50	-2	4,602	-0.04%
2018/09/14	3	16.05	2	16.18	16.20	1	4,593	0.02%
2018/09/13	0	0.00	2	15.85	16.00	-2	4,592	-0.04%
2018/09/12	3	15.70	3	15.75	15.65	0	4,625	0.00%
2018/09/11	2	15.73	2	15.85	15.75	0	4,733	0.00%
2018/09/10	4	15.59	11	15.59	15.60	-7	4,896	-0.14%
2018/09/07	11	15.96	6	15.99	15.85	5	4,937	0.10%
2018/09/06	7	16.26	9	16.20	16.15	-2	4,966	-0.04%
2018/09/05	9	16.59	9	16.61	16.45	0	5,089	0.00%
2018/09/04	1	16.45	0	0.00	16.50	1	5,545	0.02%
2018/09/03	3	16.67	1	16.65	16.45	2	5,695	0.04%
2018/08/31	3	16.78	2	16.88	16.85	1	5,849	0.02%
2018/08/30	1	16.85	3	16.97	16.75	-2	6,028	-0.03%
2018/08/29	5	16.75	5	16.88	16.80	0	6,113	0.00%
2018/08/28	7	16.86	7	16.92	16.70	0	6,330	0.00%
2018/08/27	24	16.57	8	16.71	16.90	16	6,357	0.25%
2018/08/24	5	16.57	3	16.65	16.75	2	6,536	0.03%
2018/08/23	16	16.85	40	17.00	16.80	-24	7,265	-0.33%
2018/08/22	23	16.85	15	16.75	17.00	8	7,204	0.11%
2018/08/21	0	0.00	2	16.35	16.45	-2	7,150	-0.03%
2018/08/20	11	16.18	56	16.00	16.05	-45	7,257	-0.62%
2018/08/17	22	16.35	3	16.47	16.20	19	7,310	0.26%
2018/08/16	20	16.30	51	16.09	16.30	-31	7,391	-0.42%
2018/08/15	6	16.25	1	16.25	16.25	5	7,885	0.06%
2018/08/14	2	16.33	3	16.48	16.60	-1	7,950	-0.01%
2018/08/13	7	16.65	2	16.58	16.15	5	8,002	0.06%
2018/08/10	3	17.47	32	17.67	17.35	-29	7,930	-0.37%
2018/08/09	9	17.63	2	17.60	17.60	7	8,005	0.09%
2018/08/08	3	17.82	12	17.86	17.90	-9	8,109	-0.11%
2018/08/07	2	17.30	11	17.41	17.70	-9	7,844	-0.11%
2018/08/06	14	17.14	3	17.23	17.25	11	7,815	0.14%
2018/08/03	32	17.39	27	17.32	17.30	5	7,830	0.06%
2018/08/02	4	18.41	1	18.45	18.20	3	7,770	0.04%
2018/08/01	3	18.32	8	18.54	18.75	-5	7,752	-0.06%
2018/07/31	19	18.38	13	18.57	18.45	6	7,600	0.08%
2018/07/30	6	17.89	3	18.13	18.25	3	7,381	0.04%
2018/07/27	38	18.03	41	17.98	18.00	-3	7,388	-0.04%
2018/07/26	10	18.41	16	18.50	18.45	-6	7,300	-0.08%
2018/07/25	1	18.20	3	17.90	18.10	-2	7,238	-0.03%
2018/07/24	1	17.40	5	17.67	17.85	-4	7,412	-0.05%
2018/07/23	14	17.48	0	0.00	17.35	14	7,456	0.19%
2018/07/20	3	17.95	2	18.13	17.80	1	7,471	0.01%
2018/07/19	2	18.15	0	0.00	18.15	2	7,477	0.03%
2018/07/18	8	18.20	2	18.45	18.10	6	7,612	0.08%
2018/07/17	3	18.27	1	18.40	18.25	2	7,612	0.03%
2018/07/16	10	18.22	8	18.34	18.40	2	7,577	0.03%
2018/07/13	2	18.30	9.1	18.12	18.35	-7.1	7,551	-0.09%
2018/07/12	1	17.20	3	17.28	17.40	-2	7,465	-0.03%
2018/07/11	6	17.17	3	17.18	17.10	3	7,593	0.04%
2018/07/10	1	17.15	3	17.25	17.40	-2	7,629	-0.03%
2018/07/09	1	17.05	2	17.05	17.00	-1	7,671	-0.01%
2018/07/06	4	16.74	3	16.87	16.90	1	7,682	0.01%
2018/07/05	3	17.15	4	17.59	17.05	-1	7,766	-0.01%
2018/07/04	5	17.29	3	17.33	17.30	2	7,780	0.03%
2018/07/03	11	17.42	3	17.55	17.30	8	7,802	0.10%
2018/07/02	5	18.19	3	18.38	18.00	2	7,768	0.03%
2018/06/29	4	18.38	1	18.50	18.35	3	7,869	0.04%
2018/06/28	2	18.28	9	18.44	18.50	-7	7,857	-0.09%
2018/06/27	1	18.30	2	18.40	18.35	-1	7,848	-0.01%
2018/06/26	4	18.04	2	18.00	18.15	2	7,840	0.03%
2018/06/25	6	18.32	6	18.38	18.25	0	7,795	0.00%
2018/06/22	2	18.23	23	18.07	18.25	-21	7,829	-0.27%
2018/06/21	6	18.42	12	18.53	18.35	-6	7,777	-0.08%
2018/06/20	5	18.90	1	18.85	18.65	4	7,804	0.05%
2018/06/19	22	19.52	12	19.40	19.35	10	7,776	0.13%
2018/06/15	6	19.28	165	19.28	19.45	-159	7,652	-2.08%	大賣/鉅額交易
2018/06/14	8	19.48	271	19.30	19.25	-263	7,633	-3.45%	大賣/鉅額交易
2018/06/13	8	19.49	68	19.63	19.20	-60	7,617	-0.79%
2018/06/12	18	19.99	64	20.05	19.65	-46	7,640	-0.60%
2018/06/11	11	19.12	13	19.14	19.20	-2	7,535	-0.03%
2018/06/08	11	18.92	7	19.05	18.75	4	7,467	0.05%
2018/06/07	3	18.68	16	18.89	18.70	-13	7,427	-0.18%
2018/06/06	8	18.74	12	18.82	18.70	-4	7,354	-0.05%
2018/06/05	8	19.03	9	19.07	18.80	-1	7,280	-0.01%
2018/06/04	27	18.75	10	18.75	18.70	17	7,085	0.24%
2018/06/01	20	18.76	3	18.98	18.70	17	7,041	0.24%
2018/05/31	59	19.33	355	19.21	19.05	-296	6,878	-4.30%	大賣/鉅額交易
2018/05/30	1	17.75	4	17.83	18.00	-3	6,152	-0.05%
2018/05/29	7	18.15	1	18.35	18.00	6	6,195	0.10%
2018/05/28	10	18.15	5	18.33	18.40	5	6,152	0.08%
2018/05/25	5	18.15	0	0.00	17.90	5	6,072	0.08%
2018/05/24	4	18.08	1	18.40	18.15	3	6,076	0.05%
2018/05/23	27	19.17	171	19.04	18.25	-144	6,062	-2.38%	大賣/鉅額交易
2018/05/22	1	18.00	3	18.30	18.00	-2	5,648	-0.04%
2018/05/17	6	18.08	1	17.90	17.90	5	5,848	0.09%
2018/05/16	1	17.60	4	17.50	17.75	-3	5,998	-0.05%
2018/05/15	0	0.00	13	17.07	16.90	-13	5,972	-0.22%
2018/05/14	10	16.65	0	0.00	16.80	10	6,273	0.16%
2018/05/11	3	16.70	0	0.00	16.65	3	6,356	0.05%
2018/05/10	1	17.00	2	17.30	17.05	-1	6,398	-0.02%
2018/05/09	3	17.08	0	0.00	17.05	3	6,669	0.04%
2018/05/08	0	0.00	12	17.10	17.05	-12	7,126	-0.17%
2018/05/07	2	17.25	0	0.00	17.25	2	7,247	0.03%
2018/05/04	0	0.00	10	17.10	16.85	-10	7,311	-0.14%
2018/05/02	1	17.00	0	0.00	17.20	1	7,486	0.01%
2018/04/30	14	16.88	36	17.11	17.20	-22	7,714	-0.29%
2018/04/26	15	15.55	80	15.50	15.45	-65	8,167	-0.80%
2018/04/25	0	0.00	7.1	15.71	16.05	-7.1	8,388	-0.09%
2018/04/24	14	16.67	0	0.00	15.90	14	9,363	0.15%
2018/04/23	23	17.46	0	0.00	17.30	23	9,509	0.24%
2018/04/20	3	17.63	0	0.00	17.70	3	9,901	0.03%
2018/04/19	0	0.00	10	17.40	17.40	-10	10,585	-0.09%
2018/04/18	0	0.00	1	17.20	17.20	-1	10,752	-0.01%
2018/04/17	0	0.00	5	17.70	17.30	-5	11,064	-0.05%
2018/04/13	1	18.95	0	0.00	18.95	1	12,706	0.01%
2018/04/12	0	18.75	0	0.00	18.75	0	13,183	0.00%
2018/04/10	0	18.55	0	0.00	18.55	0	14,034	0.00%
2018/04/09	5	18.60	105	18.50	18.50	-100	14,761	-0.68%	大賣/
2018/04/03	300	19.01	300	19.01	18.95	0	15,531	0.00%	大買/大賣/
2018/04/02	210	19.49	220	19.49	19.40	-10	16,392	-0.06%	大買/大賣/
2018/03/29	0	0.00	20	19.13	19.05	-20	19,849	-0.10%
2018/03/26	5	18.85	0	0.00	18.80	5	24,685	0.02%
2018/03/23	1	18.95	0	0.00	18.85	1	24,766	0.00%
2018/03/22	3	20.03	1	19.85	19.70	2	24,810	0.01%
2018/03/21	5	19.80	5	19.95	19.70	0	24,960	0.00%
2018/03/20	1	20.10	0	0.00	19.90	1	25,132	0.00%
2018/03/19	0	0.00	1	20.70	20.35	-1	25,359	0.00%
2018/03/16	1	20.45	16	20.50	20.40	-15	25,671	-0.06%
2018/03/15	45	20.99	16	21.18	21.05	29	25,711	0.11%
2018/03/14	24	19.95	2	19.95	20.00	22	25,456	0.09%
2018/03/13	0	0.00	12	19.66	20.00	-12	25,529	-0.05%
2018/03/12	13	19.10	1	19.30	19.05	12	25,509	0.05%
2018/03/09	0	0.00	5	19.90	19.80	-5	25,555	-0.02%
2018/03/08	0	0.00	5	19.80	19.80	-5	26,390	-0.02%
2018/03/07	5	19.90	0	0.00	19.55	5	26,556	0.02%
2018/03/05	4	19.93	4	19.75	19.50	0	27,371	0.00%
2018/03/02	6	20.18	10	20.17	20.00	-4	27,547	-0.01%
2018/03/01	2	20.50	2	20.65	20.75	0	27,454	0.00%
2018/02/27	2	21.10	0	0.00	20.75	2	27,447	0.01%
2018/02/26	55.7	21.34	10	21.20	20.90	45.7	27,442	0.17%
2018/02/23	29	21.43	15	21.40	21.35	14	27,403	0.05%
2018/02/22	0	0.00	30	21.10	21.15	-30	27,350	-0.11%
2018/02/21	56	20.88	31	21.09	21.00	25	27,269	0.09%
2018/02/12	97	20.14	4	20.05	20.15	93	27,185	0.34%
2018/02/09	167	18.99	4	19.03	20.00	163	27,102	0.60%	大買/鉅額交易
2018/02/08	60	19.65	79	20.06	19.80	-19	26,868	-0.07%
2018/02/07	1	21.40	2	21.48	20.85	-1	26,649	0.00%
2018/02/06	38	20.77	283	21.32	20.60	-245	26,524	-0.92%	大賣/鉅額交易
2018/02/05	3	22.35	45	22.57	22.70	-42	26,220	-0.16%
2018/02/02	1	22.70	3	22.93	22.95	-2	26,176	-0.01%
2018/02/01	27	23.75	23	24.27	23.25	4	26,287	0.02%
2018/01/31	4	23.85	25	23.68	23.75	-21	25,931	-0.08%
2018/01/30	2	22.68	12	23.05	22.60	-10	25,445	-0.04%
2018/01/29	1	22.70	12	22.31	22.60	-11	25,338	-0.04%
2018/01/26	12	22.55	0	0.00	22.65	12	25,313	0.05%
2018/01/25	9	23.06	10	23.05	22.70	-1	25,384	0.00%
2018/01/24	30	23.03	21	23.15	23.50	9	25,310	0.04%
2018/01/23	49	23.08	56	22.77	22.60	-7	25,059	-0.03%
2018/01/22	42	23.32	34	23.28	23.35	8	24,794	0.03%
2018/01/19	33	23.87	17	23.69	23.90	16	24,475	0.07%
2018/01/18	27	24.50	17	24.80	23.70	10	24,277	0.04%
2018/01/17	20	24.38	12	24.52	24.40	8	23,460	0.03%
2018/01/16	2	24.05	26	24.21	24.20	-24	23,261	-0.10%
2018/01/15	19	24.86	87	24.50	24.90	-68	22,927	-0.30%
2018/01/12	11	23.74	31	23.71	23.45	-20	22,435	-0.09%
2018/01/11	46	23.43	25	23.57	23.30	21	22,256	0.09%
2018/01/10	170	24.38	284	24.76	24.00	-114	21,933	-0.52%	大買/大賣/鉅額交易
2018/01/09	72	23.35	48	23.83	24.45	24	20,832	0.12%
2018/01/08	55	23.33	5	22.90	23.10	50	20,237	0.25%
2018/01/05	2	23.83	2	23.85	23.90	0	19,752	0.00%
2018/01/04	140	23.70	120	23.75	23.70	20	19,324	0.10%	大買/大賣/
2018/01/03	204	24.39	232	23.89	23.60	-28	18,966	-0.15%	大買/大賣/
2018/01/02	13	23.52	12	23.60	24.00	1	18,296	0.01%