農林 (2913)-國票券商分點個股進出

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

農林

(2913)

可現股當沖

股價
21.30
漲跌
▲0.30
漲幅
+1.43%
成交量
3,181張
產業
上市貿易百貨類股▲1.28%
236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

農林 (2913)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11.1	21.33	0	0.00	21.30	11.1	4,577	0.24%
2024/05/29	0	0.00	4.4	21.07	21.25	-4.4	4,633	-0.10%
2024/05/28	0.4	21.30	0	0.00	21.25	0.4	4,630	0.01%
2024/05/27	0	0.00	71.3	20.97	21.10	-71.3	4,613	-1.54%
2024/05/24	0	0.00	2	20.93	20.95	-2	4,616	-0.04%
2024/05/23	2	20.90	1	20.95	20.80	1	4,615	0.02%
2024/05/22	0	0.00	0.1	21.25	21.25	-0.1	4,590	0.00%
2024/05/21	3.1	21.13	0	0.00	21.15	3.1	4,650	0.07%
2024/05/20	0	0.00	22.1	21.45	21.30	-22.1	4,645	-0.48%
2024/05/17	3.1	21.70	3	21.50	21.55	0.1	4,635	0.00%
2024/05/16	1	21.35	6	21.45	21.55	-5	4,626	-0.11%
2024/05/15	13	21.20	1	21.05	21.05	12	4,612	0.26%
2024/05/14	0	0.00	2	21.20	21.20	-2	4,600	-0.04%
2024/05/13	0	0.00	4	21.54	21.55	-4	4,572	-0.09%
2024/05/10	10	21.27	3.5	21.43	21.30	6.5	4,528	0.14%
2024/05/09	8	21.44	5	21.52	21.35	3	4,490	0.07%
2024/05/08	2	21.53	0.2	21.95	21.50	1.8	4,457	0.04%
2024/05/07	9.2	21.82	0	0.00	21.70	9.2	4,403	0.21%
2024/05/06	87	23.06	51.2	22.25	22.35	35.8	4,286	0.84%
2024/05/03	21.2	23.31	38.1	23.32	23.10	-17	4,132	-0.41%
2024/05/02	86.5	23.28	78	23.47	23.40	8.5	3,950	0.21%
2024/04/30	56	23.12	71.7	23.04	22.50	-15.7	3,396	-0.46%
2024/04/29	279.6	22.77	44.2	23.13	23.40	235.3	2,973	7.92%	大買/鉅額交易
2024/04/26	5.2	21.16	18.3	21.45	21.30	-13.1	2,356	-0.55%
2024/04/25	17.3	21.57	2.3	21.43	21.50	15	2,310	0.65%
2024/04/24	7.3	21.27	0	21.35	21.20	7.3	2,234	0.33%
2024/04/23	0	21.10	30.4	21.19	21.15	-30.4	2,244	-1.35%
2024/04/22	31.4	21.57	3.6	21.23	21.00	27.8	2,239	1.24%
2024/04/19	0.3	20.30	0.1	20.50	20.35	0.2	2,119	0.01%
2024/04/18	3	20.50	2	20.45	20.60	1	2,080	0.05%
2024/04/17	1	20.50	11	20.40	20.40	-10	2,076	-0.48%
2024/04/16	0.1	20.40	0	20.55	20.25	0	2,082	0.00%
2024/04/15	0	0.00	0	21.10	20.85	0	2,081	0.00%
2024/04/12	0	0.00	0.1	20.95	20.75	-0.1	2,076	0.00%
2024/04/11	2	21.00	0.7	21.14	20.75	1.3	2,076	0.06%
2024/04/10	0.7	21.13	9	21.30	21.20	-8.3	2,076	-0.40%
2024/04/08	0	0.00	2	20.55	20.55	-2	2,073	-0.10%
2024/04/03	0	0.00	0	20.62	20.50	0	2,081	0.00%
2024/04/02	0	0.00	0	20.90	20.70	0	2,093	0.00%
2024/04/01	0	20.65	0	0.00	20.75	0	2,126	0.00%
2024/03/29	0	0.00	10	20.50	20.50	-10	2,143	-0.47%
2024/03/28	5	20.75	13.1	20.83	20.65	-8.1	2,172	-0.37%
2024/03/27	14.4	21.06	54.1	21.09	21.10	-39.7	2,242	-1.77%
2024/03/26	7	20.38	0.7	20.30	20.25	6.3	2,177	0.29%
2024/03/25	1	20.50	0	20.50	20.30	1	2,305	0.04%
2024/03/22	1	20.10	0	0.00	20.30	1	2,518	0.04%
2024/03/20	0.1	20.15	0	0.00	20.10	0.1	3,011	0.00%
2024/03/18	0	0.00	3	20.20	20.15	-3	3,060	-0.10%
2024/03/15	0	0.00	0.5	20.38	20.15	-0.5	3,091	-0.02%
2024/03/14	0.5	20.35	0	0.00	20.40	0.5	3,170	0.02%
2024/03/13	0	0.00	0.3	20.42	20.30	-0.3	3,170	-0.01%
2024/03/12	0.3	20.52	8	20.70	20.50	-7.7	3,174	-0.24%
2024/03/11	2	20.20	0	0.00	20.30	2	3,187	0.06%
2024/03/08	7	20.05	1.3	20.15	20.10	5.7	3,203	0.18%
2024/03/07	2	20.30	10.1	20.45	20.30	-8.1	3,185	-0.25%
2024/03/06	10	20.60	0	0.00	20.60	10	3,185	0.31%
2024/03/05	0	0.00	3.4	20.84	20.50	-3.4	3,211	-0.10%
2024/03/04	47.4	20.89	43.1	21.27	20.70	4.2	3,203	0.13%
2024/03/01	0.1	20.90	0	20.85	20.70	0.1	3,187	0.00%
2024/02/29	0	20.80	0	0.00	20.75	0	3,204	0.00%
2024/02/27	10	20.70	17.2	20.50	20.50	-7.2	3,209	-0.22%
2024/02/26	0	0.00	0.1	20.85	20.75	-0.1	3,245	0.00%
2024/02/23	5	21.00	5.7	20.88	20.85	-0.7	3,253	-0.02%
2024/02/22	9.7	21.25	0	21.45	21.15	9.7	3,275	0.30%
2024/02/21	0	0.00	1.8	20.98	21.05	-1.8	3,214	-0.06%
2024/02/20	1.8	20.99	3	21.00	20.95	-1.2	3,207	-0.04%
2024/02/19	5	20.96	0.1	20.85	21.00	4.9	3,215	0.15%
2024/02/16	0.1	20.40	0	0.00	20.75	0.1	3,223	0.00%
2024/02/15	0	0.00	10	20.05	20.05	-10	3,211	-0.31%
2024/02/02	0	0.00	1	20.40	20.30	-1	3,185	-0.03%
2024/01/25	3	20.45	0.5	20.65	20.50	2.5	3,330	0.08%
2024/01/24	0.5	20.60	1.3	20.64	20.60	-0.9	3,343	-0.03%
2024/01/22	0	0.00	1.1	20.51	20.50	-1.1	3,403	-0.03%
2024/01/19	10	20.35	0	0.00	20.40	10	3,397	0.29%
2024/01/18	21.1	20.01	3	20.05	20.20	18.1	3,404	0.53%
2024/01/17	5	20.05	2	20.35	20.00	3	3,397	0.09%
2024/01/16	38	20.55	0.7	20.87	20.50	37.3	3,342	1.11%
2024/01/15	43.7	21.15	3	20.80	21.15	40.7	3,322	1.23%
2024/01/12	0	0.00	13.5	20.62	20.55	-13.5	3,318	-0.41%
2024/01/11	0	0.00	0.1	20.85	20.60	-0.1	3,337	0.00%
2024/01/10	0	0.00	0.8	20.65	20.55	-0.8	3,404	-0.02%
2024/01/09	1	21.00	1.3	20.93	20.70	-0.3	3,413	-0.01%
2024/01/03	0	21.45	1	21.15	21.20	-1	3,667	-0.03%
2024/01/02	1	21.80	1.5	21.71	21.55	-0.5	3,640	-0.01%
2023/12/29	1	21.70	3	21.75	21.75	-2	3,642	-0.05%
2023/12/28	1	21.95	1.3	21.92	21.85	-0.3	3,693	-0.01%
2023/12/27	10	22.00	0	21.95	21.90	10	3,750	0.27%
2023/12/26	0	0.00	3	21.98	22.00	-3	3,740	-0.08%
2023/12/25	0.2	21.80	0	0.00	21.75	0.2	3,738	0.01%
2023/12/22	5	22.08	3.6	22.23	22.00	1.4	3,709	0.04%
2023/12/21	3.8	22.38	1	22.40	22.50	2.8	3,613	0.08%
2023/12/20	6	22.32	1.3	22.43	22.30	4.7	3,559	0.13%
2023/12/19	7	22.45	22.4	22.59	22.90	-15.4	3,435	-0.45%
2023/12/18	58.5	22.90	16	23.07	23.00	42.5	3,280	1.30%
2023/12/15	0	0.00	0.6	21.84	21.75	-0.6	2,896	-0.02%
2023/12/14	1.6	21.97	1.1	21.83	21.80	0.5	2,914	0.02%
2023/12/13	0.1	21.60	0.1	21.70	21.60	0	2,864	0.00%
2023/12/12	0	21.75	6.8	21.59	21.40	-6.8	2,878	-0.24%
2023/12/11	4	21.90	1	22.00	21.80	3	2,884	0.10%
2023/12/08	0	0.00	0.2	21.39	21.30	-0.2	2,850	-0.01%
2023/12/07	0.2	21.60	0.8	21.51	21.30	-0.6	2,887	-0.02%
2023/12/06	0.2	21.70	1.2	21.59	21.45	-1	2,969	-0.03%
2023/12/05	0	0.00	2.6	21.75	21.70	-2.6	3,037	-0.09%
2023/12/04	1.6	21.62	1	21.60	21.75	0.6	3,073	0.02%
2023/11/30	0	0.00	1	21.42	21.10	-1	3,104	-0.03%
2023/11/29	0	0.00	0.5	21.50	21.25	-0.5	3,127	-0.02%
2023/11/28	0	0.00	0.3	21.70	21.50	-0.3	3,156	-0.01%
2023/11/27	1	21.70	0	0.00	21.40	1	3,155	0.03%
2023/11/24	1	21.25	1	21.41	21.25	0	3,164	0.00%
2023/11/21	0	0.00	1.1	21.34	21.10	-1.1	3,335	-0.03%
2023/11/20	1	21.10	0	21.15	21.10	1	3,388	0.03%
2023/11/16	0	21.00	0	20.95	20.90	0	3,599	0.00%
2023/11/15	0	20.80	1.4	20.80	20.90	-1.4	3,667	-0.04%
2023/11/14	0	0.00	0.7	20.80	20.60	-0.7	3,873	-0.02%
2023/11/13	0	0.00	0.6	20.65	20.55	-0.6	4,027	-0.01%
2023/11/09	1	20.95	0	21.00	20.75	1	4,426	0.02%
2023/11/08	0	0.00	0.5	20.93	20.85	-0.5	4,644	-0.01%
2023/11/07	0.5	21.25	1.2	21.24	21.00	-0.7	4,898	-0.02%
2023/11/06	1.2	21.01	0.1	21.15	21.20	1.2	5,308	0.02%
2023/11/03	1.1	20.80	0.7	20.84	20.80	0.4	5,707	0.01%
2023/11/02	0.2	20.75	0.2	20.79	20.75	-0.1	6,574	0.00%
2023/11/01	0.7	20.05	2	20.00	20.20	-1.3	7,650	-0.02%
2023/10/31	2.1	19.80	0	0.00	19.80	2.1	9,857	0.02%
2023/10/30	0	0.00	21.4	20.12	20.15	-21.4	12,101	-0.18%
2023/10/27	0.4	20.25	0	0.00	20.10	0.4	14,073	0.00%
2023/10/25	0	0.00	1.5	20.57	20.45	-1.5	16,236	-0.01%
2023/10/24	1.5	20.28	0	20.40	20.40	1.5	17,490	0.01%
2023/10/23	0	20.08	10.4	20.09	20.10	-10.4	17,602	-0.06%
2023/10/20	0.4	20.00	0	0.00	20.00	0.4	17,690	0.00%
2023/10/18	5	20.60	62.6	20.23	20.20	-57.6	17,867	-0.32%
2023/10/17	0	20.75	3.8	20.69	20.80	-3.8	17,877	-0.02%
2023/10/16	0.8	21.25	0.1	21.20	20.60	0.7	17,900	0.00%
2023/10/13	10	20.98	1	20.75	20.50	9.1	17,852	0.05%
2023/10/12	10	20.85	1	20.85	20.90	9	17,751	0.05%
2023/10/05	1	20.85	2	20.75	20.75	-1	17,785	-0.01%
2023/10/04	6	20.58	0	0.00	20.60	6	17,798	0.03%
2023/10/03	0	0.00	1	21.30	21.15	-1	17,774	-0.01%
2023/10/02	1	21.20	0	0.00	21.15	1	17,755	0.01%
2023/09/28	0	0.00	0	21.30	21.20	0	17,793	0.00%
2023/09/27	1	21.25	0	0.00	21.25	1	17,812	0.01%
2023/09/25	0	0.00	5	21.55	21.55	-5	17,943	-0.03%
2023/09/20	16	21.62	2	21.55	21.50	14	18,216	0.08%
2023/09/19	0	0.00	0	22.05	21.85	0	18,344	0.00%
2023/09/18	2	22.00	0	0.00	22.00	2	18,656	0.01%
2023/09/15	3	22.00	5	21.95	21.95	-2	18,953	-0.01%
2023/09/14	10	22.00	0	0.00	22.10	10	19,002	0.05%
2023/09/13	10	22.16	0.3	22.00	22.15	9.7	19,157	0.05%
2023/09/12	1.3	22.08	0	0.00	21.95	1.3	19,350	0.01%
2023/09/11	2	21.95	21.9	21.89	21.80	-19.9	19,379	-0.10%
2023/09/08	1.9	22.53	0	0.00	22.35	1.9	19,346	0.01%
2023/09/07	0	0.00	5	22.20	22.20	-5	19,388	-0.03%
2023/09/06	5	22.50	0	0.00	22.50	5	19,428	0.03%
2023/09/05	6	22.84	0	23.00	22.60	6	19,532	0.03%
2023/09/04	0	0.00	5	22.80	22.80	-5	19,600	-0.03%
2023/09/01	15	22.98	0.4	23.25	22.95	14.6	19,647	0.07%
2023/08/31	1	22.91	0	0.00	23.05	1	19,849	0.01%
2023/08/30	0	23.00	2.5	23.06	22.95	-2.5	20,115	-0.01%
2023/08/29	5.5	23.01	0.4	23.01	22.90	5.1	20,446	0.03%
2023/08/28	3.1	22.75	5.7	22.68	22.75	-2.6	21,191	-0.01%
2023/08/25	5.1	23.30	2.5	23.20	23.05	2.6	21,190	0.01%
2023/08/24	2.4	23.21	116.2	23.39	23.15	-113.8	21,148	-0.54%	大賣/鉅額交易
2023/08/23	5.3	23.69	22.7	23.50	23.40	-17.4	21,183	-0.08%
2023/08/22	21.8	23.71	0.4	23.90	23.80	21.4	21,133	0.10%
2023/08/21	1.4	24.10	1.4	24.12	24.00	0	21,079	0.00%
2023/08/18	14.4	24.83	9.1	24.70	24.40	5.4	21,053	0.03%
2023/08/17	1.1	24.27	13.2	24.47	24.55	-12.1	21,098	-0.06%
2023/08/16	2.2	24.41	0.4	23.90	24.30	1.7	21,017	0.01%
2023/08/15	6.4	24.20	4.7	24.00	24.30	1.7	20,855	0.01%
2023/08/14	4.7	23.73	0.1	23.99	23.65	4.7	20,727	0.02%
2023/08/11	25	24.74	10.2	24.81	24.50	14.8	20,565	0.07%
2023/08/10	13.2	25.19	11	25.20	24.90	2.2	20,312	0.01%
2023/08/09	3	26.61	5.3	26.07	26.00	-2.3	19,925	-0.01%
2023/08/08	63.3	26.98	43.3	26.77	26.65	20	19,524	0.10%
2023/08/07	240.2	27.62	50	28.24	27.40	190.2	18,773	1.01%	大買/鉅額交易
2023/08/04	232	30.25	245.6	30.32	30.40	-13.6	17,723	-0.08%	大買/大賣/
2023/08/02	190	32.45	27	32.37	30.45	163	15,952	1.02%	大買/鉅額交易
2023/08/01	45	29.30	63	28.82	30.00	-18	13,718	-0.13%
2023/07/31	12.1	27.77	42.8	28.79	28.95	-30.8	11,860	-0.26%
2023/07/28	28.8	25.58	22.9	25.93	26.35	6	11,445	0.05%
2023/07/27	62.9	25.32	36	24.91	25.50	26.9	10,355	0.26%
2023/07/26	15.9	23.30	8.1	23.41	23.20	7.9	9,621	0.08%
2023/07/25	0.1	23.00	12.1	23.01	23.05	-12	9,623	-0.12%
2023/07/24	55.1	23.26	46	23.10	23.10	9.1	9,815	0.09%
2023/07/21	0	22.60	0.1	22.56	22.40	-0.1	9,961	0.00%
2023/07/20	5.1	22.45	0.5	22.26	22.55	4.6	10,443	0.04%
2023/07/19	0.5	21.80	0	21.70	21.70	0.5	11,623	0.00%
2023/07/18	1	22.00	0.9	22.07	21.70	0.1	12,905	0.00%
2023/07/17	0.9	22.15	0.1	22.20	22.10	0.7	13,394	0.01%
2023/07/14	0.1	22.10	0	0.00	22.15	0.1	13,361	0.00%
2023/07/12	0	0.00	0.1	22.05	22.05	-0.1	13,309	0.00%
2023/07/11	0	0.00	2	22.20	22.15	-2	13,326	-0.02%
2023/07/10	2	22.25	4	22.25	22.00	-2	13,299	-0.02%
2023/07/07	0	0.00	0.1	22.21	22.15	-0.1	13,262	0.00%
2023/07/06	1.1	22.44	1.8	22.45	22.35	-0.7	13,203	-0.01%
2023/07/05	0.9	22.80	2	22.65	22.65	-1.1	13,133	-0.01%
2023/07/04	10	22.75	3.1	22.82	22.80	6.9	13,083	0.05%
2023/07/03	0.2	22.97	10	23.03	23.10	-9.8	13,001	-0.08%
2023/06/30	0	0.00	7.4	22.91	22.85	-7.4	12,908	-0.06%
2023/06/29	1.4	23.07	3	23.00	23.00	-1.6	12,830	-0.01%
2023/06/28	10	23.17	0.1	23.82	23.00	9.9	12,765	0.08%
2023/06/27	5.1	23.99	20	23.92	23.70	-14.9	12,519	-0.12%
2023/06/26	50	24.32	35.1	24.46	24.30	14.9	12,288	0.12%
2023/06/21	20.5	24.06	22.1	23.83	23.85	-1.6	11,921	-0.01%
2023/06/20	0.1	23.56	0.1	23.80	23.60	0	11,606	0.00%
2023/06/19	22.1	23.91	13.7	24.04	23.80	8.4	11,524	0.07%
2023/06/16	8.7	24.08	13.5	24.00	23.75	-4.8	11,320	-0.04%
2023/06/15	8.5	23.66	5	23.60	23.75	3.5	11,068	0.03%
2023/06/14	0	0.00	13.6	23.56	23.40	-13.6	10,986	-0.12%
2023/06/13	7.6	23.17	2.1	23.38	23.45	5.4	10,920	0.05%
2023/06/12	0.1	23.70	23.3	23.38	23.40	-23.2	10,791	-0.21%
2023/06/09	5.3	23.79	1.9	23.77	23.85	3.4	10,679	0.03%
2023/06/08	11.9	23.46	0.8	23.49	23.40	11.1	10,550	0.11%
2023/06/07	4.8	23.48	2	23.60	23.55	2.8	10,446	0.03%
2023/06/06	11	23.73	6.2	23.86	23.45	4.8	10,341	0.05%
2023/06/05	5.2	23.76	2	24.10	24.05	3.1	10,139	0.03%
2023/06/02	1	23.00	22.4	23.20	23.35	-21.4	9,824	-0.22%
2023/06/01	51.4	23.62	27.8	23.62	23.70	23.5	9,482	0.25%
2023/05/31	2.8	22.33	0.9	22.38	22.25	1.9	8,712	0.02%
2023/05/30	0.9	22.27	0	22.28	22.15	0.9	8,637	0.01%
2023/05/29	2	22.30	1	22.10	22.40	1	8,631	0.01%
2023/05/26	2	22.10	0	0.00	22.00	2	8,502	0.02%
2023/05/25	10	22.50	12	22.48	22.30	-2	8,443	-0.02%
2023/05/24	2	22.30	2.5	22.68	22.65	-0.5	8,379	-0.01%
2023/05/23	2.5	22.60	1.3	22.62	22.70	1.2	8,315	0.01%
2023/05/22	2.3	22.53	0	22.35	22.35	2.3	8,027	0.03%
2023/05/19	0.1	22.44	2	22.35	22.30	-1.9	7,940	-0.02%
2023/05/18	0	0.00	52.3	22.33	22.35	-52.3	7,892	-0.66%
2023/05/17	1.3	22.30	0	22.50	22.30	1.3	7,812	0.02%
2023/05/16	0	0.00	1	22.20	22.20	-1	7,749	-0.01%
2023/05/15	0	0.00	275.5	21.95	22.15	-275.5	7,714	-3.57%	大賣/鉅額交易
2023/05/12	3.5	22.22	1	22.20	22.15	2.5	7,663	0.03%
2023/05/11	6	22.34	1.2	22.50	21.95	4.8	7,621	0.06%
2023/05/10	0.2	22.94	0	22.90	22.90	0.2	7,487	0.00%
2023/05/09	18	23.98	30	23.47	23.15	-12	7,387	-0.16%
2023/05/08	284	23.73	3	23.68	23.75	281	6,931	4.05%	大買/鉅額交易
2023/05/05	1	23.50	10.1	23.57	23.55	-9.1	6,874	-0.13%
2023/05/04	15.1	24.17	22.7	24.36	24.10	-7.5	6,747	-0.11%
2023/05/03	15	24.71	15	24.74	24.05	0	6,516	0.00%
2023/05/02	48.7	24.48	6.4	24.35	24.70	42.3	6,068	0.70%
2023/04/28	8.4	23.11	2.7	23.26	22.90	5.7	5,539	0.10%
2023/04/27	9.7	23.20	2	23.25	23.20	7.7	5,399	0.14%
2023/04/26	10	23.12	17.6	23.17	22.95	-7.6	5,100	-0.15%
2023/04/25	24.6	23.90	51	23.73	23.25	-26.4	4,739	-0.56%
2023/04/24	51	24.91	36	24.65	24.75	15	4,212	0.36%
2023/04/21	59	24.54	121.2	25.22	24.20	-62.2	2,945	-2.11%	大賣/
2023/04/20	133.2	23.81	6	23.82	23.90	127.2	1,609	7.91%	大買/鉅額交易
2023/04/19	0	0.00	45	21.84	21.80	-45	1,018	-4.42%
2023/04/18	0	0.00	8.8	21.85	21.80	-8.8	1,013	-0.87%
2023/04/17	0	0.00	3.7	21.93	21.90	-3.7	1,011	-0.36%
2023/04/14	2.2	21.92	1.4	22.25	22.25	0.8	989	0.08%
2023/04/13	1.7	22.16	0.8	22.04	21.90	0.9	939	0.09%
2023/04/12	3.5	21.94	0.1	21.80	22.10	3.4	923	0.36%
2023/04/11	1	21.80	0	21.75	21.85	1	917	0.11%
2023/04/10	0.6	21.53	0.7	21.54	21.60	-0.1	922	-0.01%
2023/04/07	0.1	21.60	4.3	21.55	21.45	-4.2	921	-0.45%
2023/04/06	1.6	21.43	0	21.50	21.55	1.6	927	0.17%
2023/03/31	1	21.35	0	21.40	21.35	1	928	0.11%
2023/03/30	0.4	21.30	0	21.20	21.30	0.4	938	0.04%
2023/03/29	0.6	21.03	6.3	21.16	21.10	-5.6	952	-0.59%
2023/03/28	0.6	21.28	1	21.41	21.35	-0.3	949	-0.04%
2023/03/27	1.7	21.64	0.1	21.60	21.70	1.6	957	0.17%
2023/03/24	0.3	21.35	0.2	21.27	21.50	0.1	991	0.01%
2023/03/23	0.2	21.23	2.4	21.31	21.30	-2.2	994	-0.22%
2023/03/22	0	0.00	2.5	21.60	21.55	-2.5	1,012	-0.24%
2023/03/21	0	0.00	1	21.64	21.65	-1	1,012	-0.09%
2023/03/20	0	0.00	0.3	21.87	21.75	-0.3	1,013	-0.03%
2023/03/17	0.9	21.86	0	21.95	21.95	0.9	1,026	0.09%
2023/03/16	0.3	21.70	0.6	21.85	21.80	-0.3	1,067	-0.03%
2023/03/15	0.1	21.90	0.4	21.84	21.95	-0.3	1,141	-0.03%
2023/03/14	0	22.00	0.4	21.87	22.00	-0.4	1,192	-0.03%
2023/03/13	0.9	21.99	0.9	21.89	22.15	0	1,215	0.00%
2023/03/10	0.5	22.11	1.2	22.06	22.15	-0.7	1,210	-0.06%
2023/03/09	0.1	22.51	2.4	22.51	22.50	-2.3	1,202	-0.19%
2023/03/08	0	0.00	1	22.43	22.35	-1	1,223	-0.08%
2023/03/07	0.7	22.37	0.2	22.30	22.40	0.5	1,175	0.04%
2023/03/06	0	0.00	1.8	22.28	22.30	-1.8	1,191	-0.15%
2023/03/03	3.2	22.71	5.4	22.79	22.45	-2.2	1,162	-0.19%
2023/03/02	7	22.30	0.7	22.17	22.10	6.3	1,096	0.57%
2023/03/01	1	21.95	0.5	22.01	21.90	0.5	1,085	0.05%
2023/02/24	0	0.00	0	22.07	21.95	0	1,057	0.00%
2023/02/23	0	22.02	0.2	22.10	22.00	-0.2	1,058	-0.02%
2023/02/22	0	0.00	0.3	21.65	21.75	-0.3	1,061	-0.03%
2023/02/21	0.1	21.65	0.2	21.85	21.85	-0.1	1,083	-0.01%
2023/02/20	0	0.00	1.7	21.59	21.70	-1.7	1,102	-0.15%
2023/02/17	0	0.00	1.2	21.65	21.70	-1.2	1,196	-0.10%
2023/02/16	0	0.00	0.6	21.65	21.70	-0.6	1,247	-0.05%
2023/02/15	0	21.75	0.1	21.85	21.65	-0.1	1,329	-0.01%
2023/02/14	0	0.00	0.1	21.50	21.55	-0.1	1,388	-0.01%
2023/02/13	0	21.40	1.4	21.43	21.45	-1.4	1,402	-0.10%
2023/02/10	0	21.30	0.9	21.35	21.40	-0.9	1,473	-0.06%
2023/02/09	0	0.00	0.1	21.54	21.40	-0.1	1,517	-0.01%
2023/02/08	0	21.60	0.3	21.47	21.60	-0.3	1,621	-0.02%
2023/02/07	0	0.00	10.7	21.68	21.55	-10.7	1,661	-0.64%
2023/02/06	0	0.00	0.8	21.76	21.75	-0.8	1,680	-0.05%
2023/02/03	0.2	21.60	0	0.00	21.75	0.2	1,677	0.01%
2023/02/02	0	0.00	2.1	21.50	21.50	-2.1	1,673	-0.12%
2023/02/01	0	0.00	0.5	21.36	21.45	-0.5	1,669	-0.03%
2023/01/31	10	21.55	0	21.50	21.50	10	1,675	0.60%
2023/01/30	1.3	20.93	2.7	21.04	21.05	-1.4	1,675	-0.08%
2023/01/17	0	0.00	0.1	21.15	21.20	-0.1	1,665	0.00%
2023/01/16	0.3	21.20	1.4	21.14	21.15	-1.1	1,678	-0.07%
2023/01/13	0	21.40	0.3	21.38	21.20	-0.3	1,686	-0.02%
2023/01/12	0.1	21.40	0.5	21.40	21.40	-0.4	1,703	-0.03%
2023/01/11	0	0.00	0.8	21.31	21.40	-0.8	1,717	-0.04%
2023/01/10	0	0.00	1.2	21.33	21.35	-1.2	1,728	-0.07%
2023/01/09	0	0.00	1.6	21.51	21.55	-1.6	1,731	-0.09%
2023/01/06	0.1	21.40	0.3	21.47	21.45	-0.2	1,765	-0.01%
2023/01/05	0	0.00	0.1	21.39	21.45	-0.1	1,780	0.00%
2023/01/04	0	0.00	0.6	21.28	21.35	-0.6	1,786	-0.03%
2023/01/03	2	21.04	2.2	21.05	21.15	-0.2	1,804	-0.01%
2022/12/30	0.2	21.15	1	21.17	21.25	-0.8	1,868	-0.04%
2022/12/29	0.2	21.15	1.1	21.11	21.20	-0.9	1,888	-0.05%
2022/12/28	0.1	21.70	50.7	21.51	21.50	-50.7	1,944	-2.61%
2022/12/27	0.7	21.75	0	21.90	21.85	0.7	1,947	0.03%
2022/12/26	0.9	21.74	0	0.00	21.75	0.9	1,978	0.04%
2022/12/23	0	0.00	1.3	21.44	21.45	-1.3	1,988	-0.07%
2022/12/22	0.2	21.70	0.7	21.82	21.70	-0.5	2,002	-0.03%
2022/12/21	0.6	21.82	0.9	21.83	21.75	-0.3	2,020	-0.02%
2022/12/20	0.5	22.20	0.5	22.00	21.70	0	2,034	0.00%
2022/12/19	0.6	22.12	0.3	22.26	22.15	0.3	2,056	0.02%
2022/12/16	0.2	22.34	1.8	22.35	22.25	-1.6	2,077	-0.08%
2022/12/15	0	22.63	0.7	22.75	22.75	-0.7	2,055	-0.03%
2022/12/14	1.3	23.13	3.4	23.25	22.90	-2	2,069	-0.10%
2022/12/13	0.5	22.96	5.2	23.05	23.05	-4.7	2,064	-0.23%
2022/12/12	0.3	22.90	0	0.00	23.00	0.3	2,068	0.01%
2022/12/09	1.8	22.79	0.9	22.87	22.80	0.8	2,078	0.04%
2022/12/08	5.1	23.21	2.1	23.13	22.80	3	2,098	0.15%
2022/12/07	7.9	24.17	6.6	24.08	23.75	1.2	2,086	0.06%
2022/12/06	26.9	23.52	28.2	23.51	23.50	-1.4	2,019	-0.07%
2022/12/05	0	22.91	0.5	22.90	23.00	-0.5	1,978	-0.02%
2022/12/02	0.6	23.08	0.1	23.01	22.90	0.4	1,961	0.02%
2022/12/01	6.1	23.01	3	22.85	23.10	3.1	1,966	0.16%
2022/11/30	0	22.80	0	22.87	22.60	0	1,971	0.00%
2022/11/29	0.9	22.84	0	0.00	22.85	0.9	1,958	0.05%
2022/11/28	1.5	22.86	8.7	22.98	23.00	-7.1	1,956	-0.36%
2022/11/25	1.6	22.40	0.2	22.45	22.30	1.5	1,916	0.08%
2022/11/24	0.6	22.33	0.3	22.37	22.45	0.3	1,920	0.01%
2022/11/23	0.5	22.29	0	22.30	22.25	0.5	1,914	0.03%
2022/11/22	0.1	22.15	0.4	22.27	22.20	-0.3	1,908	-0.01%
2022/11/21	0	0.00	2.3	22.65	22.20	-2.3	1,903	-0.12%
2022/11/18	0	22.60	0	22.63	22.95	0	1,921	0.00%
2022/11/17	2	23.23	0	0.00	22.95	2	1,897	0.11%
2022/11/16	3.4	22.94	0.6	22.80	22.90	2.8	1,871	0.15%
2022/11/15	0	0.00	2.5	23.30	22.90	-2.5	1,850	-0.13%
2022/11/14	0.1	23.85	1.2	23.67	23.90	-1.1	1,754	-0.06%
2022/11/11	0	23.18	14.2	23.52	23.50	-14.2	1,700	-0.84%
2022/11/10	2.8	22.56	2	22.81	23.15	0.8	1,617	0.05%
2022/11/09	0.1	22.25	0.5	22.42	22.25	-0.5	1,553	-0.03%
2022/11/08	0.2	22.25	0.7	22.23	22.50	-0.5	1,537	-0.03%
2022/11/07	0.7	22.58	1.1	22.50	22.40	-0.3	1,463	-0.02%
2022/11/04	5.4	22.41	5.9	22.24	22.60	-0.5	1,418	-0.04%
2022/11/03	3.2	21.28	0.5	21.29	21.60	2.6	1,310	0.20%
2022/11/02	3.5	20.95	0.1	20.95	21.10	3.4	1,265	0.27%
2022/11/01	0	0.00	0	20.65	20.55	0	1,241	0.00%
2022/10/31	0	20.40	0.5	20.57	20.55	-0.5	1,241	-0.04%
2022/10/28	0.5	20.80	0.2	20.61	20.60	0.3	1,234	0.02%
2022/10/27	1.7	20.61	0	0.00	20.75	1.7	1,230	0.14%
2022/10/26	0	0.00	0.1	20.25	20.35	-0.1	1,225	-0.01%
2022/10/25	0	0.00	2.4	20.49	20.35	-2.4	1,213	-0.19%
2022/10/24	2	20.52	1	20.55	20.55	1	1,211	0.08%
2022/10/21	0	0.00	0.1	20.30	20.25	-0.1	1,194	-0.01%
2022/10/20	1.7	20.32	0.4	20.20	20.45	1.3	1,183	0.11%
2022/10/19	0.1	20.92	0.8	20.75	20.30	-0.7	1,169	-0.06%
2022/10/18	0.1	20.90	0	20.90	20.85	0.1	1,150	0.01%
2022/10/17	1.3	20.75	0	20.70	20.90	1.3	1,138	0.11%
2022/10/14	0.1	20.55	0.2	20.78	20.80	-0.1	1,132	-0.01%
2022/10/13	0.2	20.30	3	20.40	20.40	-2.9	1,096	-0.26%
2022/10/12	0.4	20.45	0.6	20.40	20.50	-0.2	1,073	-0.02%
2022/10/11	1	20.42	0.3	20.47	20.50	0.8	1,068	0.07%
2022/10/07	2.1	21.21	2.4	21.30	20.75	-0.3	1,047	-0.03%
2022/10/06	0.2	20.49	0.7	20.64	20.55	-0.4	977	-0.04%
2022/10/05	0.3	20.38	6.4	20.21	20.50	-6.1	959	-0.64%
2022/10/04	0.1	21.00	0.4	21.00	20.90	-0.3	900	-0.04%
2022/10/03	1.2	21.02	1.6	21.32	21.10	-0.4	888	-0.05%
2022/09/30	0.3	20.80	0	0.00	20.90	0.3	855	0.03%
2022/09/29	0.9	20.89	0	20.75	20.85	0.9	842	0.11%
2022/09/28	0.1	20.70	0.3	20.86	20.75	-0.1	821	-0.02%
2022/09/27	1	20.94	2.1	20.90	21.00	-1.1	800	-0.14%
2022/09/26	0.1	20.70	1.1	20.80	20.70	-0.9	777	-0.12%
2022/09/23	1.1	20.97	0.5	20.97	20.85	0.5	755	0.07%
2022/09/22	0.8	20.85	1.2	20.66	20.95	-0.5	727	-0.06%
2022/09/21	0.3	20.85	0	20.90	20.85	0.3	717	0.04%
2022/09/20	0	20.78	0.2	20.95	20.85	-0.2	698	-0.02%
2022/09/19	1.1	20.65	0	0.00	20.80	1.1	679	0.17%
2022/09/16	1.6	20.79	1	20.70	20.60	0.6	670	0.09%
2022/09/15	0.3	20.84	0.7	20.85	20.80	-0.4	672	-0.06%
2022/09/14	0.6	20.75	0.2	20.76	20.75	0.5	638	0.07%
2022/09/13	0.9	20.69	0	20.70	20.65	0.9	610	0.15%
2022/09/12	0.2	20.50	0	0.00	20.65	0.2	601	0.02%
2022/09/08	0.1	20.35	0.2	20.32	20.35	-0.1	581	-0.01%
2022/09/07	0	0.00	3.7	20.22	20.15	-3.7	581	-0.64%
2022/09/06	1.9	20.26	0	0.00	20.35	1.9	582	0.33%
2022/09/05	1.5	20.04	0	20.15	20.20	1.5	560	0.27%
2022/09/02	1.9	19.91	0.3	19.90	19.95	1.6	546	0.30%
2022/09/01	0.2	19.80	0.3	19.80	19.85	-0.1	538	-0.02%
2022/08/31	0.8	19.84	0.3	19.77	19.95	0.5	538	0.09%
2022/08/30	0	19.60	0	19.60	19.50	0	527	0.01%
2022/08/29	0.2	19.29	0	0.00	19.45	0.2	528	0.03%
2022/08/26	0	19.70	0	0.00	19.80	0	526	0.00%
2022/08/25	1.9	19.87	0	0.00	19.95	1.9	521	0.36%
2022/08/24	0.4	19.20	0	0.00	19.20	0.4	491	0.08%
2022/08/23	0	0.00	0.2	19.24	19.20	-0.2	493	-0.03%
2022/08/19	0	19.10	0	0.00	19.20	0	495	0.01%
2022/08/18	0	19.05	0	0.00	19.15	0	499	0.00%
2022/08/16	1	19.11	0	0.00	19.15	1	501	0.19%
2022/08/12	0	0.00	1.1	19.05	19.05	-1.1	498	-0.21%
2022/08/11	0	0.00	1.3	19.03	18.95	-1.3	499	-0.26%
2022/08/10	0.9	18.90	1.3	19.00	18.95	-0.4	500	-0.08%
2022/08/09	0	0.00	1.1	19.00	18.85	-1.1	504	-0.21%
2022/08/08	1	18.75	0.1	18.80	18.90	0.9	513	0.18%
2022/08/05	0.1	18.80	1.8	18.90	18.85	-1.7	520	-0.32%
2022/08/04	1	18.60	1.7	18.73	18.70	-0.7	532	-0.14%
2022/08/03	1	18.90	0.9	18.87	18.85	0.1	539	0.02%
2022/08/02	0	0.00	1.9	19.07	19.00	-1.9	553	-0.34%
2022/08/01	0.8	19.13	1	19.30	19.20	-0.2	586	-0.03%
2022/07/29	0	19.00	3.1	19.06	19.10	-3.1	598	-0.51%
2022/07/28	1	18.95	2.7	19.09	19.00	-1.7	602	-0.29%
2022/07/27	3	18.96	1	19.04	19.05	2	618	0.33%
2022/07/26	0	18.80	4	19.09	19.25	-4	627	-0.64%
2022/07/25	0	18.85	1.2	18.94	18.95	-1.2	642	-0.18%
2022/07/22	6.2	18.76	1.1	18.77	18.70	5.1	651	0.78%
2022/07/21	4	18.85	1.7	19.01	18.95	2.3	673	0.34%
2022/07/20	0.8	18.98	0.4	19.00	19.00	0.4	700	0.06%
2022/07/19	2.6	18.90	0	0.00	19.05	2.6	714	0.36%
2022/07/18	1.1	18.78	0.3	18.89	18.95	0.8	726	0.11%
2022/07/15	0	0.00	0	18.74	18.70	0	740	0.00%
2022/07/14	1.3	18.80	0	18.83	18.75	1.3	772	0.16%
2022/07/13	0.8	18.84	0.6	18.85	18.80	0.3	866	0.03%
2022/07/12	0	0.00	0	18.68	18.65	0	886	0.00%
2022/07/11	0.6	19.10	0.5	18.96	19.00	0.1	885	0.01%
2022/07/08	1.8	19.34	0.1	19.25	19.20	1.7	887	0.19%
2022/07/07	1	19.30	0	0.00	19.30	1	887	0.11%
2022/07/06	0	0.00	0	19.18	19.05	0	892	0.00%
2022/07/05	0.3	19.30	0	19.15	19.25	0.3	906	0.03%
2022/07/04	0.1	19.19	0	19.25	19.00	0.1	906	0.01%
2022/07/01	1.2	19.17	0.3	19.20	18.95	0.9	913	0.10%
2022/06/30	1.8	19.25	0.1	19.28	19.35	1.7	925	0.18%
2022/06/29	1.2	19.48	0	0.00	19.65	1.2	925	0.13%
2022/06/28	1.2	19.40	0	19.40	19.50	1.2	920	0.13%
2022/06/27	0.5	19.40	0	0.00	19.50	0.5	930	0.06%
2022/06/24	0.4	19.25	0	0.00	19.30	0.4	932	0.05%
2022/06/23	0.3	19.40	0	19.22	19.20	0.3	933	0.03%
2022/06/22	0	0.00	0.9	18.94	18.85	-0.9	919	-0.10%
2022/06/21	0.9	18.95	2	19.15	19.25	-1.1	918	-0.12%
2022/06/20	0.7	19.05	1.5	19.12	18.70	-0.9	918	-0.09%
2022/06/17	0.8	19.15	0.1	19.18	19.25	0.7	914	0.08%
2022/06/16	0.3	19.41	0.6	19.44	19.20	-0.3	913	-0.03%
2022/06/15	0.1	19.32	0.3	19.42	19.45	-0.1	922	-0.01%
2022/06/14	0	18.86	0.2	18.86	19.00	-0.2	926	-0.02%
2022/06/13	0.1	18.80	10.2	18.85	18.75	-10.1	930	-1.09%
2022/06/10	1.7	19.30	0	19.28	19.30	1.6	939	0.18%
2022/06/09	2	19.37	0.1	19.25	19.40	1.9	949	0.20%
2022/06/08	1.7	19.16	0	19.15	19.25	1.7	960	0.18%
2022/06/07	0.1	19.10	0	0.00	19.00	0.1	969	0.01%
2022/06/06	1.2	19.05	0	0.00	19.20	1.2	998	0.12%
2022/06/02	1.1	18.90	0	18.90	18.85	1.1	1,027	0.10%
2022/06/01	1.1	18.87	0	0.00	18.90	1.1	1,074	0.11%
2022/05/31	0	0.00	0.1	18.91	18.95	-0.1	1,129	-0.01%
2022/05/30	0	18.70	0	0.00	18.85	0	1,136	0.00%
2022/05/27	0	18.68	0.1	18.70	18.60	-0.1	1,145	-0.01%
2022/05/26	0	18.70	0.1	18.75	18.50	-0.1	1,154	-0.01%
2022/05/25	1.6	18.38	0	18.54	18.65	1.6	1,171	0.13%
2022/05/24	0.5	18.40	0	0.00	18.25	0.5	1,199	0.04%
2022/05/23	0	0.00	0.6	18.50	18.45	-0.6	1,213	-0.05%
2022/05/20	0	0.00	0.5	18.40	18.35	-0.5	1,241	-0.04%
2022/05/19	0	18.10	0.9	18.34	18.20	-0.9	1,287	-0.07%
2022/05/18	0	0.00	0.4	18.49	18.45	-0.4	1,313	-0.03%
2022/05/17	1.2	18.45	0	0.00	18.45	1.2	1,346	0.09%
2022/05/16	0.4	18.29	0	0.00	18.30	0.4	1,385	0.03%
2022/05/13	0.9	18.02	0	0.00	18.05	0.9	1,406	0.07%
2022/05/11	0	0.00	0.5	18.22	18.15	-0.5	1,452	-0.03%
2022/05/10	0.5	18.25	1	18.30	18.60	-0.5	1,460	-0.04%
2022/05/06	0.9	19.05	0	0.00	19.00	0.9	1,467	0.06%
2022/04/27	0	0.00	1.3	19.33	19.30	-1.3	1,671	-0.08%
2022/04/26	0.6	19.90	1.6	19.91	19.70	-1	1,660	-0.06%
2022/04/25	0	0.00	2.6	19.96	19.75	-2.6	1,652	-0.16%
2022/04/22	0	0.00	0.7	20.46	20.50	-0.7	1,653	-0.04%
2022/04/21	0	0.00	0.7	20.55	20.40	-0.7	1,675	-0.04%
2022/04/20	0.9	20.59	0.3	20.53	20.70	0.6	1,705	0.03%
2022/04/19	0.2	19.97	0.2	20.76	20.85	-0.1	1,771	0.00%
2022/04/18	1.5	19.77	44.4	19.62	19.60	-42.9	1,744	-2.46%
2022/04/15	0.7	19.49	1.9	19.55	19.60	-1.2	1,744	-0.07%
2022/04/14	0.3	19.70	0.2	19.63	19.60	0.1	1,772	0.00%
2022/04/13	0.4	19.69	0.3	19.75	19.75	0.1	1,815	0.00%
2022/04/12	0	0.00	0.9	19.61	19.65	-0.9	1,827	-0.05%
2022/04/11	5	19.90	0.5	20.15	19.85	4.5	1,834	0.25%
2022/04/08	0.3	19.84	0.2	20.00	19.90	0.2	1,825	0.01%
2022/04/07	0	0.00	0	19.81	19.85	0	1,838	0.00%
2022/04/06	1.8	20.03	0.5	19.90	20.20	1.2	1,850	0.07%
2022/04/01	0.3	19.60	0.1	19.65	19.60	0.1	1,838	0.01%
2022/03/31	0	0.00	0	19.82	19.60	0	1,836	0.00%
2022/03/30	0.5	19.55	0	19.85	19.80	0.4	1,845	0.02%
2022/03/29	0	0.00	1.7	19.58	19.50	-1.7	1,838	-0.09%
2022/03/28	0	0.00	1	19.75	19.60	-1	1,840	-0.06%
2022/03/25	0.6	19.50	1.2	19.61	19.50	-0.6	1,854	-0.03%
2022/03/24	0	0.00	0.2	19.70	19.65	-0.2	1,861	-0.01%
2022/03/22	1.5	19.51	0	0.00	19.65	1.5	1,871	0.08%
2022/03/21	0	0.00	0	19.50	19.50	0	1,874	0.00%
2022/03/18	0	19.45	0	0.00	19.50	0	1,889	0.00%
2022/03/17	0	0.00	1.3	19.48	19.50	-1.3	1,875	-0.07%
2022/03/16	0.1	18.81	1.4	18.95	19.05	-1.3	1,862	-0.07%
2022/03/15	1	18.90	0.5	18.93	18.90	0.5	1,877	0.03%
2022/03/14	0	0.00	4.1	19.19	19.20	-4.1	1,873	-0.22%
2022/03/11	0	0.00	1	19.04	19.25	-1	1,869	-0.05%
2022/03/10	0	19.20	2.8	19.31	19.30	-2.8	1,862	-0.15%
2022/03/09	2.1	18.94	15	18.96	19.05	-12.9	1,858	-0.69%
2022/03/08	0	0.00	25.9	18.97	19.00	-25.9	1,841	-1.40%
2022/03/07	0	0.00	16	19.36	19.35	-16	1,815	-0.88%
2022/03/04	0	0.00	2.9	20.42	20.35	-2.9	1,782	-0.16%
2022/03/02	0	0.00	0	21.38	21.20	0	1,783	0.00%
2022/03/01	0.1	21.55	0	0.00	21.45	0.1	1,787	0.01%
2022/02/24	0	0.00	2.3	21.22	21.20	-2.3	1,788	-0.13%
2022/02/23	0.9	21.50	9.2	21.50	21.75	-8.3	1,789	-0.46%
2022/02/22	0.3	21.35	1.1	21.46	21.45	-0.9	1,869	-0.05%
2022/02/21	0.1	21.85	0	21.80	21.65	0.1	1,863	0.00%
2022/02/18	0	21.60	0.3	21.76	21.70	-0.3	1,845	-0.01%
2022/02/17	2.8	21.74	2.4	21.66	21.75	0.4	1,852	0.02%
2022/02/16	1.2	21.55	2	21.70	21.65	-0.8	1,851	-0.04%
2022/02/15	0.7	21.39	1.5	21.36	21.30	-0.9	1,840	-0.05%
2022/02/14	0	21.30	0.4	21.23	21.05	-0.4	1,843	-0.02%
2022/02/11	0.3	21.62	0	0.00	21.65	0.3	1,823	0.02%
2022/02/10	0.1	21.56	0	0.00	21.75	0.1	1,835	0.00%
2022/02/09	1.8	21.61	0	0.00	21.75	1.8	1,836	0.10%
2022/02/08	1.5	21.65	5.2	21.85	21.65	-3.7	1,836	-0.20%
2022/02/07	0.3	21.48	0.4	21.75	21.70	-0.1	1,827	-0.01%
2022/01/26	1.9	21.24	8	21.12	21.10	-6.1	1,793	-0.34%
2022/01/25	0.7	21.32	0	20.85	21.50	0.7	1,767	0.04%
2022/01/24	2	20.94	1.3	20.96	21.05	0.7	1,722	0.04%
2022/01/21	0.3	20.89	1	20.90	21.00	-0.7	1,711	-0.04%
2022/01/20	0.4	20.91	0	0.00	21.05	0.4	1,715	0.03%
2022/01/19	1.9	20.96	0	0.00	21.10	1.9	1,749	0.11%
2022/01/18	1.4	20.82	0.1	20.90	20.90	1.3	1,790	0.07%
2022/01/17	1.1	20.83	2.9	20.78	20.85	-1.8	1,806	-0.10%
2022/01/14	5.6	21.03	3	21.13	21.00	2.6	1,995	0.13%
2022/01/13	0.4	21.07	6.2	21.60	21.00	-5.8	2,059	-0.28%
2022/01/12	1.9	21.47	0.3	21.50	21.55	1.6	2,053	0.08%
2022/01/11	1.4	20.96	0	0.00	21.15	1.4	2,000	0.07%
2022/01/10	0.9	20.77	0	20.80	20.80	0.8	2,004	0.04%
2022/01/07	0.6	20.66	1.2	20.65	20.60	-0.7	2,017	-0.03%
2022/01/06	0.3	20.52	5.1	20.70	20.65	-4.8	2,187	-0.22%
2022/01/05	1.9	20.35	0	0.00	20.35	1.9	2,173	0.09%
2022/01/04	0.4	20.15	0	20.07	20.15	0.4	2,245	0.02%
2021/12/30	0.8	20.40	0.5	20.35	20.30	0.4	2,324	0.02%
2021/12/29	1.4	20.30	7.1	20.40	20.40	-5.7	2,397	-0.24%
2021/12/28	0.7	19.99	3	20.15	20.20	-2.3	2,474	-0.09%
2021/12/27	8.2	20.00	6.7	20.02	20.00	1.5	2,554	0.06%
2021/12/24	1.4	20.00	0	19.92	20.00	1.4	2,695	0.05%
2021/12/23	0.9	19.85	13.9	19.88	19.90	-13	2,765	-0.47%
2021/12/22	5	19.95	3.2	19.80	19.85	1.8	2,886	0.06%
2021/12/21	0.2	19.88	0.4	19.86	19.85	-0.3	2,947	-0.01%
2021/12/20	0.4	19.54	0.1	19.65	19.60	0.3	3,297	0.01%
2021/12/17	2.1	19.62	0.9	19.57	19.55	1.2	3,433	0.04%
2021/12/16	0.3	19.43	0	0.00	19.50	0.3	3,455	0.01%
2021/12/15	0	19.60	6.1	19.60	19.55	-6	3,483	-0.17%
2021/12/14	0	19.62	0	19.60	19.50	0	3,565	0.00%
2021/12/13	0.1	19.40	0.6	19.48	19.45	-0.6	3,574	-0.02%
2021/12/10	0	0.00	0.7	19.54	19.45	-0.7	3,646	-0.02%
2021/12/09	6	19.65	0.2	19.55	19.60	5.8	3,649	0.16%
2021/12/08	0.7	19.41	0.3	19.39	19.35	0.4	3,678	0.01%
2021/12/07	0	19.22	0.7	19.30	19.35	-0.6	3,673	-0.02%
2021/12/06	0	0.00	0.6	19.24	19.25	-0.6	3,683	-0.02%
2021/12/03	0	19.25	6.3	19.24	19.30	-6.3	3,736	-0.17%
2021/12/02	0.1	19.05	11.1	19.26	19.15	-11	3,744	-0.29%
2021/12/01	0.4	19.40	0.1	19.35	19.40	0.3	3,772	0.01%
2021/11/30	0.2	19.26	0.1	19.35	19.35	0.1	3,786	0.00%
2021/11/29	0.2	19.20	1.7	19.16	19.30	-1.5	3,782	-0.04%
2021/11/26	0.1	19.50	0.3	19.40	19.45	-0.2	3,795	0.00%
2021/11/25	0.3	19.90	5	19.90	19.85	-4.8	3,776	-0.13%
2021/11/24	5	20.03	0	0.00	20.05	5	3,770	0.13%
2021/11/23	0.1	19.85	0	0.00	19.95	0.1	3,766	0.00%
2021/11/22	0.1	19.95	0	0.00	20.00	0.1	3,748	0.00%
2021/11/19	0.3	20.05	0	0.00	20.05	0.3	3,725	0.01%
2021/11/18	46	20.60	1	20.55	20.55	45	3,660	1.23%
2021/11/17	5	20.60	2	20.55	20.60	3	3,652	0.08%
2021/11/15	36	20.66	0	0.00	20.65	36	3,661	0.98%
2021/11/12	6.1	20.47	0	0.00	20.55	6.1	3,688	0.17%
2021/11/11	1	20.70	0	0.00	20.60	1	3,690	0.03%
2021/11/10	0.1	20.55	0	0.00	20.55	0.1	3,719	0.00%
2021/11/09	0.1	20.60	0	0.00	20.60	0.1	3,753	0.00%
2021/11/04	0.1	20.75	0	0.00	20.75	0.1	3,765	0.00%
2021/10/29	5	21.00	0	0.00	20.90	5	3,725	0.13%
2021/10/28	0	0.00	0	20.75	20.85	0	3,738	0.00%
2021/10/26	0	0.00	1	20.95	20.95	-1	3,799	-0.03%
2021/10/22	2	21.85	2	21.98	21.30	0	3,851	0.00%
2021/10/21	1	21.25	1	21.55	21.55	0	3,671	0.00%
2021/10/20	0	0.00	3	20.97	20.90	-3	3,604	-0.08%
2021/10/19	2	21.10	4	21.43	21.10	-2	3,607	-0.06%
2021/10/18	1	21.20	1	21.05	21.30	0	3,592	0.00%
2021/10/15	1	20.80	0	0.00	20.90	1	3,584	0.03%
2021/10/13	0	0.00	0	20.95	20.80	0	3,400	0.00%
2021/10/08	0	0.00	1	20.75	20.65	-1	3,383	-0.03%
2021/10/04	1	20.50	2	20.71	20.50	-1	3,360	-0.03%
2021/10/01	22	21.04	2	21.18	20.50	20	3,476	0.57%
2021/09/30	1.1	20.91	0	0.00	20.90	1.1	3,430	0.03%
2021/09/29	0	20.55	20	20.60	20.55	-20	3,400	-0.59%
2021/09/28	3	21.28	10	21.30	21.30	-7	3,325	-0.21%
2021/09/27	32	21.54	14	21.61	21.60	18	3,337	0.54%
2021/09/24	13	20.82	0.1	20.85	20.65	12.9	3,241	0.40%
2021/09/23	0	20.10	0	0.00	20.25	0	3,681	0.00%
2021/09/22	0	20.10	0	0.00	20.30	0	3,706	0.00%
2021/09/17	0	20.90	2	21.00	21.00	-2	3,706	-0.05%
2021/09/16	0	0.00	0	20.85	20.55	0	3,682	0.00%
2021/09/15	0	0.00	0.2	20.60	20.70	-0.2	3,690	0.00%
2021/09/14	2	20.30	2	20.60	20.30	0	3,685	0.00%
2021/09/13	0	0.00	0.4	20.46	20.55	-0.4	3,858	-0.01%
2021/09/08	0.1	19.85	0	0.00	19.95	0.1	3,948	0.00%
2021/09/07	0	19.95	0	0.00	20.05	0	3,961	0.00%
2021/09/03	0	0.00	4	20.31	20.30	-4	4,083	-0.10%
2021/09/02	0	0.00	5	20.15	20.10	-5	4,185	-0.12%
2021/09/01	4	20.39	2	20.52	20.40	2	4,357	0.05%
2021/08/31	1	20.25	0	0.00	20.10	1	4,597	0.02%
2021/08/30	0	0.00	0	20.15	20.10	0	5,545	0.00%
2021/08/26	0	19.85	0	0.00	19.90	0	6,401	0.00%
2021/08/24	0	0.00	2	19.98	20.05	-2	6,639	-0.03%
2021/08/23	0	0.00	1	19.80	19.75	-1	6,861	-0.01%
2021/08/19	0	0.00	1	19.35	19.30	-1	7,006	-0.01%
2021/08/18	0	0.00	1	19.30	19.35	-1	6,994	-0.01%
2021/08/16	1	19.10	0.1	19.00	19.00	0.9	7,182	0.01%
2021/08/13	1	19.90	1	19.95	19.85	0	7,174	0.00%
2021/08/12	0	0.00	25	20.28	20.20	-25	7,194	-0.35%
2021/08/11	0	0.00	50	20.20	20.35	-50	7,242	-0.69%
2021/08/10	3	20.10	0	0.00	20.25	3	7,355	0.04%
2021/08/09	1	20.45	1	20.70	20.35	0	7,483	0.00%
2021/08/06	0	0.00	1	20.80	20.60	-1	7,590	-0.01%
2021/08/05	2	20.50	1	20.80	20.55	1	7,729	0.01%
2021/08/04	1	20.50	0	0.00	20.65	1	7,943	0.01%
2021/08/02	0	0.00	6	20.92	21.05	-6	8,535	-0.07%
2021/07/30	2	20.78	0	0.00	20.65	2	8,556	0.02%
2021/07/29	1	20.40	3	20.85	20.85	-2	8,637	-0.02%
2021/07/27	3	20.25	0	0.00	20.25	3	8,952	0.03%
2021/07/23	0	0.00	87	20.70	20.75	-87	9,594	-0.91%
2021/07/22	1	20.35	2	20.58	20.25	-1	10,691	-0.01%
2021/07/21	0	0.00	1	20.50	20.10	-1	11,509	-0.01%
2021/07/20	2	20.20	1	20.50	20.30	1	11,652	0.01%
2021/07/19	2	20.43	0	0.00	20.40	2	12,467	0.02%
2021/07/16	1	20.70	87	21.00	20.75	-86	13,385	-0.64%
2021/07/15	0	0.00	3	20.58	20.80	-3	13,704	-0.02%
2021/07/14	0.1	20.00	0	0.00	20.15	0.1	13,693	0.00%
2021/07/13	1.1	20.65	0	0.00	20.55	1.1	13,721	0.01%
2021/07/12	2	21.10	1	21.35	21.10	1	13,657	0.01%
2021/07/09	1.1	21.18	9	21.06	21.05	-7.9	13,635	-0.06%
2021/07/08	5	21.14	9	21.37	21.35	-4	13,588	-0.03%
2021/07/07	4	20.88	3	21.23	20.90	1	13,481	0.01%
2021/07/06	1	21.00	0	0.00	20.90	1	13,462	0.01%
2021/07/05	0	0.00	2	21.25	21.25	-2	13,422	-0.01%
2021/07/02	2	21.25	1	21.55	21.10	1	13,390	0.01%
2021/07/01	7	21.34	0	0.00	21.45	7	13,328	0.05%
2021/06/30	10	21.43	19.3	21.42	22.00	-9.3	13,064	-0.07%
2021/06/29	5	20.17	0	0.00	20.05	5	12,497	0.04%
2021/06/28	0	0.00	1	20.50	20.50	-1	12,461	-0.01%
2021/06/25	3.1	20.31	5	20.40	20.30	-1.9	12,441	-0.02%
2021/06/24	1	20.70	1	21.10	20.65	0	12,403	0.00%
2021/06/23	4	20.58	5	20.68	20.80	-1	12,399	-0.01%
2021/06/22	7	20.63	10.2	20.85	20.55	-3.2	12,342	-0.03%
2021/06/21	1.1	19.99	1	20.35	19.75	0.1	12,229	0.00%
2021/06/18	3.1	20.29	0	0.00	20.15	3.1	12,194	0.03%
2021/06/17	5	20.65	6	20.43	20.45	-1	12,171	-0.01%
2021/06/16	3	20.36	134	20.74	20.20	-131	12,143	-1.08%	大賣/鉅額交易
2021/06/15	3.1	20.51	136	20.51	20.40	-132.9	12,085	-1.10%	大賣/鉅額交易
2021/06/11	3	20.88	21	20.94	20.85	-18	12,042	-0.15%
2021/06/10	5.1	20.73	37	20.48	20.70	-31.9	11,960	-0.27%
2021/06/09	13	21.58	11	21.36	21.20	2	11,857	0.02%
2021/06/08	157.1	22.05	30	21.95	21.80	127.1	11,695	1.09%	大買/鉅額交易
2021/06/07	84	22.40	107	22.80	22.75	-23	11,457	-0.20%	大賣/
2021/06/04	10	21.28	113.3	21.58	21.65	-103.3	10,489	-0.98%	大賣/鉅額交易
2021/06/03	56	20.75	29	21.09	20.95	27	9,937	0.27%
2021/06/02	5	19.80	29	20.19	20.30	-24	9,646	-0.25%
2021/06/01	7	19.74	0	0.00	19.80	7	9,481	0.07%
2021/05/31	63	19.87	15	19.67	19.75	48	9,470	0.51%
2021/05/28	0	0.00	20	19.15	19.10	-20	9,232	-0.22%
2021/05/27	0	0.00	3	19.05	18.70	-3	9,145	-0.03%
2021/05/26	1	18.85	7	18.80	18.75	-6	9,100	-0.07%
2021/05/24	4	19.15	15	18.78	19.05	-11	8,995	-0.12%
2021/05/21	5	18.50	0	0.00	18.25	5	8,828	0.06%
2021/05/19	1	18.00	0	0.00	18.10	1	8,737	0.01%
2021/05/18	7	18.56	2	18.00	18.55	5	8,686	0.06%
2021/05/17	0	0.00	10	17.70	17.65	-10	8,565	-0.12%
2021/05/12	5	19.34	1	18.95	19.20	4	8,112	0.05%
2021/05/11	227.1	21.50	15	20.83	21.05	212.1	7,888	2.69%	大買/鉅額交易
2021/05/10	56	21.58	22	22.09	22.70	34	7,639	0.45%
2021/05/07	0	0.00	5	20.70	20.75	-5	7,341	-0.07%
2021/05/06	20	20.50	0	0.00	20.45	20	7,263	0.28%
2021/05/05	1	20.69	3	20.72	20.20	-2	7,128	-0.03%
2021/05/04	2.1	21.11	0	0.00	20.70	2.1	7,004	0.03%
2021/05/03	68.1	22.60	20	22.03	22.05	48.1	6,695	0.72%
2021/04/29	123.2	23.40	35	23.58	23.70	88.2	6,366	1.39%	大買/
2021/04/28	132.1	24.53	19.4	24.51	24.45	112.7	6,033	1.87%	大買/鉅額交易
2021/04/27	45	22.72	44.1	23.13	23.35	0.9	4,933	0.02%
2021/04/26	21	21.25	20	21.30	21.25	1	4,099	0.02%
2021/04/23	54	22.64	47	22.32	21.90	7	3,920	0.18%
2021/04/22	52	21.91	10.6	22.22	22.45	41.4	3,122	1.32%
2021/04/21	14	19.62	27	20.28	20.45	-13	2,195	-0.59%
2021/04/20	1	18.65	0	0.00	18.60	1	1,860	0.05%
2021/04/19	0	0.00	5	18.48	18.75	-5	1,924	-0.26%
2021/04/14	3	17.70	0	0.00	17.70	3	1,863	0.16%
2021/04/13	1	18.25	8	18.15	17.75	-7	1,891	-0.37%
2021/04/08	0	0.00	0	17.50	17.65	0	1,842	0.00%
2021/04/07	0	0.00	0	17.30	17.50	0	1,898	0.00%
2021/04/06	0	0.00	5	17.45	17.40	-5	1,904	-0.26%
2021/03/31	2	17.50	0	0.00	17.45	2	2,054	0.10%
2021/03/30	0	0.00	16	17.56	17.50	-16	2,061	-0.78%
2021/03/29	4	17.45	6	17.46	17.50	-2	2,049	-0.10%
2021/03/26	0	0.00	2	17.50	17.50	-2	2,047	-0.10%
2021/03/24	10	17.45	0	0.00	17.50	10	2,028	0.49%
2021/03/22	0	0.00	0	17.00	17.10	0	1,991	0.00%
2021/03/18	3	17.20	0	0.00	17.15	3	1,980	0.15%
2021/03/17	0	0.00	11	17.11	17.10	-11	1,989	-0.55%
2021/03/15	0	0.00	0	16.80	16.90	0	1,995	0.00%
2021/03/11	0	0.00	1	17.25	17.20	-1	2,034	-0.05%
2021/03/10	2	17.00	0	0.00	17.00	2	2,063	0.10%
2021/03/03	0	0.00	1	16.95	17.00	-1	3,440	-0.03%
2021/02/24	1	16.80	110	16.77	16.75	-109	3,390	-3.22%	大賣/鉅額交易
2021/02/23	0	0.00	26	16.90	16.85	-26	3,369	-0.77%
2021/02/18	6	16.75	0	0.00	16.75	6	3,356	0.18%
2021/02/17	2	16.55	0	0.00	16.60	2	3,343	0.06%
2021/02/03	0	0.00	3	16.35	16.45	-3	3,344	-0.09%
2021/01/27	0	0.00	1	16.85	16.75	-1	3,259	-0.03%
2021/01/21	20	16.78	0	0.00	16.70	20	3,252	0.61%
2021/01/20	1	16.75	0	16.65	16.75	1	3,228	0.03%
2021/01/19	0	0.00	2	16.88	16.95	-2	3,188	-0.06%
2021/01/14	1	17.25	0	0.00	17.20	1	3,126	0.03%
2021/01/08	60	17.58	60	17.55	17.55	0	2,983	0.00%
2021/01/07	5	17.80	0	0.00	17.75	5	2,966	0.17%
2021/01/05	0	0.00	1	18.20	18.15	-1	2,911	-0.03%
2021/01/04	4	18.18	0	0.00	18.20	4	2,877	0.14%
2020/12/30	0	0.00	3	18.10	18.10	-3	2,902	-0.10%
2020/12/28	4	17.75	4	17.85	17.75	0	2,922	0.00%
2020/12/25	10	17.84	3	17.85	17.60	7	2,868	0.24%
2020/12/24	20	17.40	1	17.30	17.15	19	2,749	0.69%
2020/12/22	1	17.00	4	17.29	17.00	-3	2,738	-0.11%
2020/12/18	9	17.06	8	17.15	17.05	1	2,733	0.04%
2020/12/17	0	0.00	2	17.13	17.15	-2	2,730	-0.07%
2020/12/15	0	0.00	0.5	16.70	16.80	-0.5	2,699	-0.02%
2020/12/11	1	17.00	0	0.00	16.85	1	2,669	0.04%
2020/12/10	0	0.00	7.7	17.20	17.10	-7.7	2,649	-0.29%
2020/12/08	3	16.95	0	0.00	16.95	3	2,604	0.12%
2020/12/04	0	0.00	2.2	17.23	17.05	-2.2	2,560	-0.09%
2020/12/03	10	17.30	0	0.00	17.20	10	2,514	0.40%
2020/12/02	51	17.65	25	17.50	17.35	26	2,451	1.06%
2020/12/01	51	18.64	1	18.75	18.10	50	2,307	2.17%
2020/11/30	13.2	18.63	29.6	18.98	19.10	-16.4	1,983	-0.82%
2020/11/27	0	0.00	1.3	17.07	17.40	-1.3	1,075	-0.12%
2020/11/13	0	0.00	0.2	16.75	16.85	-0.2	1,153	-0.02%
2020/11/12	0	0.00	1	17.05	17.00	-1	1,165	-0.09%
2020/11/05	0	0.00	1	16.80	16.75	-1	1,236	-0.08%
2020/10/30	0	0.00	1	16.50	16.45	-1	1,280	-0.08%
2020/10/29	0	0.00	0.1	16.55	16.50	-0.1	1,359	-0.01%
2020/10/27	0.3	16.60	0	0.00	16.60	0.3	1,412	0.02%
2020/10/15	0	0.00	10.7	17.04	17.05	-10.7	1,529	-0.70%
2020/10/08	4	18.04	0	0.00	17.80	4	1,604	0.25%
2020/10/07	0.7	17.90	3	17.70	18.00	-2.3	1,604	-0.14%
2020/10/06	0	0.00	1	17.50	17.55	-1	1,647	-0.06%
2020/10/05	4.1	17.47	1.4	17.27	17.55	2.7	1,631	0.16%
2020/09/28	1	16.50	0	0.00	16.45	1	1,612	0.06%
2020/09/22	0	0.00	0.1	16.75	16.85	-0.1	1,618	0.00%
2020/09/16	0	0.00	2	16.85	16.90	-2	1,644	-0.12%
2020/09/09	10	16.90	0	0.00	16.85	10	1,640	0.61%
2020/09/08	1	16.80	1	16.80	16.80	0	1,634	0.00%
2020/08/31	4	16.50	4	16.65	16.50	0	1,677	0.00%
2020/08/18	32	16.99	2	17.00	16.80	30	1,659	1.81%
2020/08/17	0	0.00	2	16.93	17.00	-2	1,646	-0.12%
2020/08/14	2	16.90	2	17.00	16.90	0	1,617	0.00%
2020/08/04	20	16.81	1	17.00	17.05	19	1,501	1.27%
2020/08/03	2	16.55	2	16.60	16.55	0	1,416	0.00%
2020/07/31	80	16.59	0	0.00	16.65	80	1,408	5.68%
2020/07/30	2	16.45	7	16.44	16.45	-5	1,368	-0.37%
2020/07/29	2	16.45	2	16.20	16.45	0	1,348	0.00%
2020/07/21	0	0.00	5	16.60	16.60	-5	1,275	-0.39%
2020/07/17	4	16.45	14	16.61	16.45	-10	1,236	-0.81%
2020/07/14	0	0.00	2	16.45	16.30	-2	1,175	-0.17%
2020/07/13	13	16.60	2	16.58	16.75	11	1,135	0.97%
2020/07/08	6	16.20	6	16.25	16.20	0	996	0.00%
2020/06/17	0	0.00	1	15.65	15.80	-1	971	-0.10%
2020/06/15	0	0.00	1	15.20	15.35	-1	1,037	-0.10%
2020/06/12	1	15.20	0	0.00	15.20	1	1,058	0.09%
2020/05/28	0	0.00	5	15.10	15.00	-5	1,050	-0.48%
2020/05/27	0	0.00	10	14.80	14.75	-10	1,040	-0.96%
2020/05/26	0	0.00	20	14.60	14.40	-20	1,030	-1.94%
2020/05/15	0	0.00	20	14.05	14.15	-20	1,039	-1.92%
2020/05/14	0	0.00	0	13.95	14.05	0	1,031	0.00%
2020/04/30	0	0.00	0.2	14.15	14.25	-0.2	1,006	-0.02%
2020/04/27	0	0.00	10	13.95	13.85	-10	1,060	-0.94%
2020/04/23	0	0.00	3	13.55	13.60	-3	1,064	-0.28%
2020/04/06	0	0.00	15	13.17	13.40	-15	980	-1.53%
2020/03/31	0	0.00	10	12.50	12.65	-10	946	-1.06%
2020/03/25	10	12.20	0	0.00	12.25	10	939	1.06%
2020/03/24	0.7	11.60	0	0.00	11.65	0.7	922	0.07%
2020/03/20	10	11.45	0	0.00	11.55	10	899	1.11%
2020/03/18	5	12.40	0	0.00	12.35	5	832	0.60%
2020/03/17	0	0.00	40	12.75	12.85	-40	809	-4.94%
2020/02/19	0	0.00	0	15.75	15.85	0	657	0.00%
2020/02/06	0	0.00	0	15.80	15.90	0	741	0.00%
2020/01/31	0	0.00	0	15.85	15.85	0	768	0.00%
2020/01/30	0	0.00	6	15.90	15.85	-6	776	-0.77%
2020/01/14	5	16.30	0	0.00	16.30	5	791	0.63%
2020/01/13	0	0.00	0	16.30	16.40	0	853	0.00%
2020/01/09	4	16.15	0	0.00	16.25	4	928	0.43%
2020/01/03	0	0.00	14	16.40	16.45	-14	1,095	-1.28%
2019/12/26	10	16.25	0	0.00	16.20	10	1,106	0.90%
2019/12/24	40	16.20	0	0.00	16.15	40	1,158	3.45%
2019/12/23	0	0.00	10	16.25	16.25	-10	1,206	-0.83%
2019/12/19	0	0.00	5	16.40	16.40	-5	1,265	-0.39%
2019/12/18	0	0.00	0.1	16.40	16.45	-0.1	1,283	-0.01%
2019/12/16	0	0.00	0	16.20	16.25	0	1,319	0.00%
2019/12/04	0	0.00	10	16.30	16.30	-10	1,427	-0.70%
2019/12/02	0	0.00	10	16.30	16.30	-10	1,434	-0.70%
2019/11/29	0	0.00	0.5	16.30	16.35	-0.5	1,456	-0.04%
2019/11/27	0	0.00	0.4	16.20	16.30	-0.4	1,463	-0.03%
2019/11/22	0	0.00	2	16.30	16.20	-2	1,464	-0.14%
2019/11/20	0	0.00	30.2	16.17	16.20	-30.2	1,470	-2.05%
2019/11/19	0	0.00	0.2	16.00	16.10	-0.2	1,476	-0.01%
2019/11/13	5	16.25	0	0.00	16.25	5	1,485	0.34%
2019/11/05	5	17.24	0	0.00	17.10	5	1,455	0.34%
2019/11/04	1	17.20	1	17.30	17.30	0	1,465	0.00%
2019/10/24	0	0.00	45	17.05	17.05	-45	1,476	-3.05%
2019/10/22	2	17.20	12	17.25	17.20	-10	1,458	-0.69%
2019/10/21	0	0.00	0.5	17.15	17.25	-0.5	1,440	-0.04%
2019/10/17	0	0.00	10	17.05	17.10	-10	1,377	-0.73%
2019/10/16	60	17.17	5	16.81	17.25	55	1,344	4.09%
2019/10/15	4	16.70	4	16.60	16.70	0	1,331	0.00%
2019/09/26	4	16.85	4	16.90	16.85	0	1,249	0.00%
2019/09/25	77	16.92	10	16.90	16.80	67	1,212	5.53%
2019/09/24	4	16.55	4	16.65	16.55	0	1,216	0.00%
2019/09/23	4	16.65	4	16.55	16.65	0	1,206	0.00%
2019/09/20	4	16.55	4	16.45	16.55	0	1,216	0.00%
2019/09/19	14	16.45	4	16.40	16.45	10	1,203	0.83%
2019/09/11	4	16.15	4	16.10	16.15	0	1,226	0.00%
2019/09/09	0	0.00	0.2	16.00	16.10	-0.2	1,216	-0.02%
2019/09/04	4	15.95	4	15.95	15.95	0	1,268	0.00%
2019/08/27	0	0.00	10	15.45	15.30	-10	1,424	-0.70%
2019/08/23	0	0.00	10	15.45	15.50	-10	1,450	-0.69%
2019/08/22	10	15.65	4	15.75	15.65	6	1,477	0.41%
2019/08/20	10	15.70	0	0.00	15.65	10	1,590	0.63%
2019/08/12	0	0.00	1.3	15.80	15.80	-1.3	2,183	-0.06%
2019/08/05	5	15.80	0	0.00	15.85	5	2,547	0.20%
2019/08/01	0	0.00	0	16.10	16.15	0	2,649	0.00%
2019/07/31	0	0.00	0	16.20	16.25	0	2,643	0.00%
2019/07/30	2	16.20	0	0.00	16.25	2	2,639	0.08%
2019/07/29	2	16.30	0	0.00	16.30	2	2,632	0.08%
2019/07/25	0	0.00	0	16.25	16.35	0	2,623	0.00%
2019/07/23	0	16.30	0	0.00	16.30	0	2,610	0.00%
2019/07/22	4	16.50	8	16.40	16.45	-4	2,599	-0.15%
2019/07/19	2	16.45	0	0.00	16.45	2	2,585	0.08%
2019/07/18	14	16.41	27	16.47	16.40	-13	2,568	-0.51%
2019/07/17	6	16.53	6	16.62	16.50	0	2,555	0.00%
2019/07/15	5	16.30	0	0.00	16.15	5	2,441	0.20%
2019/07/04	0	0.00	1	16.05	16.10	-1	2,401	-0.04%
2019/07/02	5	16.10	0	0.00	16.10	5	2,458	0.20%
2019/06/26	0	0.00	1	16.25	16.30	-1	2,519	-0.04%
2019/06/25	6	16.20	0.3	16.20	16.25	5.7	2,518	0.23%
2019/06/24	4	16.35	17	16.33	16.35	-13	2,506	-0.52%
2019/06/21	7	16.41	1	16.30	16.25	6	2,503	0.24%
2019/06/11	10	16.40	2	16.40	16.40	8	2,482	0.32%
2019/06/10	0	0.00	10	16.60	16.50	-10	2,463	-0.41%
2019/06/05	0	0.00	3	16.45	16.30	-3	2,443	-0.12%
2019/06/04	12	16.35	12	16.40	16.35	0	2,488	0.00%
2019/06/03	11	16.54	12.4	16.55	16.40	-1.4	2,501	-0.06%
2019/05/31	2	16.30	1	16.35	16.35	1	2,428	0.04%
2019/05/29	16	16.41	4	16.35	16.40	12	2,432	0.49%
2019/05/28	14	16.38	18	16.82	16.30	-4	2,401	-0.17%
2019/05/27	3	16.95	41	16.80	16.80	-38	2,328	-1.63%
2019/05/24	13	16.60	23	16.61	16.65	-10	2,277	-0.44%
2019/05/23	0	0.00	1	16.70	16.40	-1	2,250	-0.04%
2019/05/22	10	16.60	1	16.45	16.60	9	2,180	0.41%
2019/05/21	13	16.79	13	16.85	16.75	0	2,157	0.00%
2019/05/20	20	16.55	12	16.63	16.60	8	2,051	0.39%
2019/05/17	18	17.41	19	17.30	17.20	-1	1,984	-0.05%
2019/05/16	35	17.00	22	17.02	16.75	13	1,686	0.77%
2019/05/15	12	16.35	22.1	16.73	16.35	-10.1	1,462	-0.69%
2019/05/14	26	16.68	6	16.60	16.70	20	1,413	1.41%
2019/05/09	11	16.11	1	16.05	16.05	10	1,279	0.78%
2019/04/25	0	0.00	10	15.60	15.60	-10	1,156	-0.86%
2019/04/24	0	0.00	1	15.55	15.55	-1	1,157	-0.09%
2019/04/15	0	0.00	0	15.60	15.65	0	1,155	0.00%
2019/04/10	0.1	15.70	0	0.00	15.80	0.1	1,167	0.01%
2019/04/08	11	15.68	1	15.70	15.80	10	1,166	0.86%
2019/04/01	6	15.90	6	16.05	15.90	0	1,039	0.00%
2019/03/21	1	15.55	0	0.00	15.55	1	1,029	0.10%
2019/03/14	5	15.65	0	0.00	15.65	5	1,041	0.48%
2019/03/13	0	0.00	21	15.71	15.70	-21	1,087	-1.93%
2019/03/08	8	16.06	3	16.20	15.90	5	1,277	0.39%
2019/02/19	3	15.95	3	16.05	15.95	0	1,464	0.00%
2019/01/24	0	0.00	0	15.60	15.60	0	1,878	0.00%
2018/12/11	9	17.70	9	17.75	17.70	0	2,104	0.00%
2018/12/05	2	18.20	5	18.07	18.10	-3	1,967	-0.15%
2018/12/04	2	17.95	1	17.95	18.00	1	1,898	0.05%
2018/11/26	1	17.70	1	17.25	17.25	0	1,662	0.00%
2018/11/22	3	17.20	3	17.15	17.20	0	1,582	0.00%
2018/11/19	0	0.00	6	17.18	17.25	-6	1,473	-0.41%
2018/11/16	3	17.35	3	17.45	17.35	0	1,437	0.00%
2018/11/15	0	0.00	9	17.31	17.35	-9	1,397	-0.64%
2018/11/13	2	17.30	0	0.00	17.35	2	1,322	0.15%
2018/11/12	0	0.00	2	17.10	17.15	-2	1,232	-0.16%
2018/11/08	4	17.10	1	17.20	16.75	3	1,153	0.26%
2018/11/07	11	16.52	12	16.48	16.80	-1	1,077	-0.09%
2018/11/06	0	0.00	25	15.75	15.80	-25	950	-2.63%
2018/10/31	0	0.00	3	15.85	15.65	-3	935	-0.32%
2018/10/30	0	0.00	2.2	15.61	15.75	-2.2	929	-0.24%
2018/10/29	2	15.95	0	0.00	15.65	2	938	0.21%
2018/10/26	18	15.80	23	15.84	15.80	-5	949	-0.53%
2018/10/22	0	0.00	1.8	15.45	15.55	-1.8	888	-0.21%
2018/10/11	0	0.00	5	14.70	14.80	-5	782	-0.64%
2018/10/09	0	0.00	5	15.60	15.55	-5	753	-0.66%
2018/09/27	21	15.97	172	15.75	15.80	-151	649	-23.26%	大賣/鉅額交易
2018/09/19	0	0.00	0	15.35	15.35	0	535	0.00%
2018/09/14	0	0.00	8	15.44	15.40	-8	566	-1.41%
2018/09/05	0	0.00	0.1	15.40	15.50	-0.1	595	-0.02%
2018/09/03	0	0.00	5	15.70	15.60	-5	603	-0.83%
2018/08/29	0.4	15.30	0	0.00	15.35	0.4	579	0.06%
2018/08/21	0	0.00	5	15.40	15.40	-5	602	-0.83%
2018/08/20	0	0.00	1	15.30	15.30	-1	606	-0.16%
2018/08/13	0	0.00	0.2	15.30	15.35	-0.2	618	-0.03%
2018/08/08	0	0.00	0.1	15.70	15.75	-0.1	614	-0.02%
2018/08/06	0.2	15.75	0.1	15.75	15.85	0.1	607	0.02%
2018/08/02	0	0.00	1	15.80	15.75	-1	593	-0.17%
2018/08/01	0.1	15.80	0	15.80	15.90	0.1	576	0.02%
2018/07/30	0.1	15.35	0	0.00	15.45	0.1	559	0.02%
2018/07/24	0	0.00	3	15.15	15.15	-3	532	-0.56%
2018/07/23	0	0.00	0.3	15.00	15.10	-0.3	530	-0.05%
2018/07/20	0	0.00	1	14.90	14.95	-1	527	-0.19%
2018/07/17	0	0.00	0.7	14.70	14.80	-0.7	538	-0.12%
2018/07/10	0	0.00	1	14.85	14.80	-1	567	-0.18%
2018/06/29	0	0.00	4	15.05	15.00	-4	659	-0.61%
2018/06/27	0	0.00	0.7	14.95	15.05	-0.7	653	-0.10%
2018/06/26	0	0.00	1	15.20	15.20	-1	651	-0.15%
2018/06/25	0	0.00	19	14.75	14.75	-19	611	-3.11%
2018/06/15	6	15.00	0	0.00	14.95	6	621	0.96%
2018/06/14	1	14.95	0	0.00	14.95	1	615	0.16%
2018/06/12	5	15.20	0	0.00	15.15	5	609	0.82%
2018/05/30	0.1	15.00	1	15.05	15.10	-0.9	638	-0.14%
2018/05/25	0	0.00	1	15.35	15.30	-1	643	-0.16%
2018/05/24	1	15.55	11	15.50	15.35	-10	647	-1.54%
2018/05/21	0	0.00	0.1	15.35	15.40	-0.1	633	-0.01%
2018/05/18	0	0.00	3.3	15.30	15.35	-3.3	641	-0.52%
2018/05/17	0	0.00	2	15.33	15.35	-2	655	-0.31%
2018/05/14	0	0.00	5	15.45	15.45	-5	711	-0.70%
2018/05/11	0	0.00	5	15.45	15.40	-5	722	-0.69%
2018/05/02	1	15.45	0	0.00	15.45	1	725	0.14%
2018/04/30	0	0.00	20	15.35	15.45	-20	724	-2.76%
2018/04/26	1	15.25	0	0.00	15.15	1	762	0.13%
2018/04/24	0	15.05	0	0.00	15.15	0	786	0.00%
2018/04/23	0	15.15	20	15.15	15.20	-20	792	-2.52%
2018/04/20	0	15.05	0	0.00	15.15	0	797	0.00%
2018/04/17	0	0.00	0.1	15.05	15.15	-0.1	812	-0.01%
2018/04/16	0	15.15	0	0.00	15.25	0	810	0.00%
2018/04/11	0	15.30	5	15.50	15.40	-5	842	-0.59%
2018/04/10	0	0.00	5	15.30	15.50	-5	844	-0.59%
2018/04/09	0	14.75	0	0.00	14.85	0	792	0.00%
2018/04/02	5	14.80	0	0.00	14.80	5	844	0.59%
2018/03/31	5	14.75	0	0.00	14.80	5	847	0.59%
2018/03/30	0	14.70	0	0.00	14.75	0	850	0.00%
2018/03/28	0.1	14.70	0	0.00	14.70	0.1	861	0.01%
2018/03/26	0	14.60	0	0.00	14.65	0	859	0.00%
2018/03/23	0	14.65	0	0.00	14.75	0	860	0.00%
2018/03/22	0	14.75	0	0.00	14.80	0	852	0.00%
2018/03/21	0.3	14.65	0	0.00	14.75	0.3	864	0.03%
2018/03/19	0	14.75	0	0.00	14.80	0	879	0.00%
2018/03/16	0	14.80	0	0.00	14.80	0	938	0.00%
2018/03/13	0	15.05	0	0.00	15.15	0	999	0.00%
2018/03/09	0	0.00	1	14.70	14.75	-1	1,009	-0.10%
2018/03/07	0.4	14.50	0	0.00	14.60	0.4	1,081	0.04%
2018/03/01	1	14.75	0	0.00	14.85	1	1,251	0.08%
2018/02/26	0	0.00	5	14.75	14.75	-5	1,278	-0.39%
2018/02/23	0	0.00	0	14.65	14.70	0	1,281	0.00%
2018/02/06	4	14.43	4.1	14.43	14.35	-0.1	1,436	-0.01%
2018/02/05	0	0.00	11	14.90	15.00	-11	1,397	-0.79%
2018/01/26	2	15.60	1	15.45	15.50	1	1,386	0.07%
2018/01/23	12	15.45	12	15.60	15.45	0	1,408	0.00%
2018/01/19	20.2	15.50	0	0.00	15.55	20.2	1,488	1.36%
2018/01/18	0	0.00	0.2	15.25	15.35	-0.2	1,492	-0.01%
2018/01/17	10	15.33	0	0.00	15.35	10	1,491	0.67%
2018/01/16	0	0.00	10	15.35	15.40	-10	1,515	-0.66%
2018/01/08	0	0.00	1	15.55	15.45	-1	1,627	-0.06%
2018/01/05	3	15.50	1.9	15.50	15.60	1.1	1,627	0.07%
2018/01/04	1	15.45	0	0.00	15.50	1	1,656	0.06%
2018/01/03	3	15.50	0	0.00	15.50	3	1,714	0.18%
2018/01/02	3	15.48	0	0.00	15.45	3	1,702	0.18%