農林 (2913)-臺銀證券券商分點個股進出

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
20.70
漲跌
▼0.45
漲幅
-2.13%
成交量
1,640張
產業
上市貿易百貨類股
237人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

農林 (2913)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/12/13	10	20.78	0	0.00	20.70	10	1,947	0.51%
2024/12/11	10	21.00	0	0.00	20.95	10	1,951	0.51%
2024/12/10	2	21.40	0	0.00	21.25	2	1,952	0.10%
2024/12/06	20	21.10	20	21.08	21.10	0	1,937	0.00%
2024/12/03	5	20.85	6	21.00	20.90	-1	2,016	-0.05%
2024/11/29	5	20.65	0	0.00	20.60	5	2,031	0.25%
2024/11/26	0	0.00	1	20.95	20.90	-1	2,091	-0.05%
2024/11/19	5	20.30	0	0.00	20.30	5	2,124	0.24%
2024/11/18	5	20.15	0	0.00	20.10	5	2,139	0.23%
2024/11/12	11	20.27	0	0.00	20.25	11	2,158	0.51%
2024/11/08	7	20.80	40	20.74	20.70	-33	2,166	-1.52%
2024/11/07	0	0.00	0.1	20.85	20.90	-0.1	2,171	0.00%
2024/11/06	0	0.00	2	21.00	20.75	-2	2,200	-0.09%
2024/11/05	15	20.95	0	0.00	20.90	15	2,236	0.67%
2024/11/01	17	21.19	26	21.05	21.30	-9	2,375	-0.38%
2024/10/30	21	21.09	0.1	21.05	20.90	20.9	2,423	0.86%
2024/10/29	10	21.25	0.2	20.85	21.30	9.8	2,461	0.40%
2024/10/28	3	20.83	0	0.00	20.85	3	2,444	0.12%
2024/10/25	0.4	20.85	0	0.00	20.80	0.4	2,468	0.01%
2024/10/24	0	0.00	2	21.18	20.95	-2	2,484	-0.08%
2024/10/23	0	20.85	0	0.00	20.95	0	2,494	0.00%
2024/10/22	0.3	21.00	0	0.00	21.05	0.3	2,509	0.01%
2024/10/18	10	20.90	11	21.18	20.90	-1	2,656	-0.04%
2024/10/17	12	21.18	5	20.95	21.20	7	2,739	0.26%
2024/10/16	0.1	20.75	15	20.82	20.70	-15	2,827	-0.53%
2024/10/15	15.1	20.80	0	0.00	20.75	15.1	3,057	0.49%
2024/10/14	0	20.75	0	0.00	20.90	0	3,107	0.00%
2024/10/11	0	0.00	10	20.90	20.75	-10	3,138	-0.32%
2024/10/09	10	20.75	0	0.00	20.75	10	3,186	0.31%
2024/10/08	8.2	21.10	0	0.00	21.10	8.2	3,239	0.25%
2024/10/04	0.2	21.51	0	0.00	21.40	0.2	3,335	0.01%
2024/10/01	2	21.93	1	21.70	21.80	1	3,456	0.03%
2024/09/30	16	22.55	0	0.00	22.60	16	3,543	0.45%
2024/09/27	11.3	22.69	7	22.45	22.90	4.3	3,615	0.12%
2024/09/26	10.3	21.92	10	22.10	21.75	0.3	3,572	0.01%
2024/09/25	20	21.68	0	0.00	21.65	20	3,559	0.56%
2024/09/24	10.2	21.60	10	21.55	21.60	0.2	3,583	0.01%
2024/09/23	10.1	21.87	0.3	21.75	21.85	9.8	3,563	0.27%
2024/09/20	15.3	21.90	5	21.95	21.95	10.3	3,558	0.29%
2024/09/19	16.3	21.92	23	21.94	22.00	-6.8	3,578	-0.19%
2024/09/18	7	21.44	0.4	21.69	21.40	6.6	3,561	0.19%
2024/09/16	10	21.65	2	21.63	21.65	8	3,560	0.22%
2024/09/13	10	20.65	0	0.00	20.70	10	3,522	0.28%
2024/09/11	0	20.40	0	0.00	20.40	0	3,593	0.00%
2024/09/10	0	0.00	11	20.18	20.50	-11	3,630	-0.30%
2024/09/04	5	19.81	0	0.00	19.80	5	3,790	0.13%
2024/09/03	15	20.68	0	0.00	20.60	15	3,753	0.40%
2024/09/02	5	21.00	0	0.00	20.80	5	3,756	0.13%
2024/08/30	5	21.20	15	21.05	21.20	-10	3,750	-0.27%
2024/08/29	3	21.20	3	20.90	20.95	0	3,738	0.00%
2024/08/26	0.4	21.12	21	21.09	20.90	-20.6	3,768	-0.55%
2024/08/23	14	20.80	0	0.00	20.85	14	3,774	0.37%
2024/08/22	2	20.95	1	21.10	20.95	1	3,796	0.03%
2024/08/20	3	20.90	5	20.90	20.85	-2	3,793	-0.05%
2024/08/19	5	20.70	5	20.85	20.65	0	3,826	0.00%
2024/08/16	10	20.80	8	20.83	20.75	2	3,841	0.05%
2024/08/15	2	21.10	2	20.80	20.80	0	3,847	0.00%
2024/08/14	0	0.00	4	21.05	20.90	-4	3,863	-0.10%
2024/08/13	4	21.10	1	20.90	20.80	3	3,871	0.08%
2024/08/12	4	20.70	5	20.90	20.90	-1	3,862	-0.03%
2024/08/09	0.3	20.65	20	20.55	20.35	-19.7	3,878	-0.51%
2024/08/08	1	20.35	5	20.27	20.20	-4	3,902	-0.10%
2024/08/07	21	20.77	1	20.95	20.70	20	3,923	0.51%
2024/08/06	10.4	20.11	12	20.01	20.10	-1.6	3,919	-0.04%
2024/08/05	19	20.11	0	0.00	20.00	19	3,898	0.49%
2024/08/02	15	21.87	0	0.00	21.70	15	3,879	0.39%
2024/08/01	12	22.60	11	22.61	22.50	1	3,934	0.03%
2024/07/31	20	22.13	20	21.99	22.15	0	4,056	0.00%
2024/07/30	20	22.20	45	21.82	22.20	-25	4,218	-0.59%
2024/07/29	10	22.05	0	0.00	21.90	10	4,744	0.21%
2024/07/26	5	21.90	0.3	21.90	22.10	4.7	5,147	0.09%
2024/07/23	5.4	22.36	0	22.50	22.30	5.3	5,750	0.09%
2024/07/22	1.2	22.18	35	22.20	22.10	-33.8	5,772	-0.59%
2024/07/19	15	22.73	10	22.70	22.75	5	5,788	0.09%
2024/07/18	5	23.10	20.3	23.10	23.25	-15.3	5,771	-0.27%
2024/07/17	38.3	23.39	25	23.35	23.30	13.3	5,719	0.23%
2024/07/16	15	23.56	25	23.61	23.25	-10	5,780	-0.17%
2024/07/15	0	0.00	2	22.73	22.60	-2	5,582	-0.04%
2024/07/12	10.5	23.00	10.2	23.07	22.90	0.4	5,534	0.01%
2024/07/11	10	22.82	20	22.70	22.90	-10	5,509	-0.18%
2024/07/10	10	22.98	15.8	23.07	22.95	-5.8	5,499	-0.11%
2024/07/09	26.2	22.63	23	22.60	22.70	3.2	5,419	0.06%
2024/07/08	1.7	22.93	13.2	22.94	22.90	-11.5	5,350	-0.21%
2024/07/05	22.1	23.14	31	23.10	23.10	-8.9	5,297	-0.17%
2024/07/04	20	23.03	16.3	22.96	23.00	3.7	5,192	0.07%
2024/07/03	4	22.64	9.1	22.80	22.75	-5.1	5,060	-0.10%
2024/07/02	9	22.33	3.9	22.62	22.70	5.1	4,942	0.10%
2024/07/01	1	22.25	1	22.15	21.90	0	4,821	0.00%
2024/06/28	5	22.10	7	22.00	21.95	-2	4,803	-0.04%
2024/06/27	0	0.00	10	21.75	21.70	-10	4,765	-0.21%
2024/06/26	13	21.78	2	21.80	21.70	11	4,778	0.23%
2024/06/25	0.2	21.76	1	21.90	21.90	-0.9	4,805	-0.02%
2024/06/24	2	22.10	76	22.27	22.15	-74	4,904	-1.51%
2024/06/21	13	22.07	10	22.00	22.10	3	4,876	0.06%
2024/06/20	0	0.00	3.2	22.06	22.05	-3.2	4,859	-0.06%
2024/06/19	1.2	22.26	1	22.35	21.85	0.2	4,828	0.00%
2024/06/18	1	21.80	20	21.90	22.00	-19	4,776	-0.40%
2024/06/17	5	22.05	2.1	22.13	21.95	2.9	4,776	0.06%
2024/06/14	21	21.98	20.2	22.23	21.90	0.8	4,741	0.02%
2024/06/13	0	0.00	10	21.45	21.35	-10	4,592	-0.22%
2024/06/12	5	21.40	3	21.45	21.30	2	4,589	0.04%
2024/06/11	16	21.33	7	21.44	21.20	9	4,574	0.20%
2024/06/07	0	0.00	12	21.30	21.30	-12	4,547	-0.26%
2024/06/06	1	20.90	0	0.00	20.85	1	4,526	0.02%
2024/06/04	11	21.19	0	0.00	21.15	11	4,571	0.24%
2024/06/03	6	21.29	4	21.26	21.40	2	4,582	0.04%
2024/05/31	10	21.38	11	21.40	21.30	-1	4,577	-0.02%
2024/05/30	5	21.15	0	0.00	21.00	5	4,567	0.11%
2024/05/29	10	21.10	0	0.00	21.25	10	4,633	0.22%
2024/05/28	0	0.00	1.2	21.32	21.25	-1.2	4,630	-0.03%
2024/05/27	10	20.90	10	21.05	21.10	0	4,613	0.00%
2024/05/24	11	20.90	0	0.00	20.95	11	4,616	0.24%
2024/05/23	12	20.96	40	20.86	20.80	-28	4,615	-0.61%
2024/05/22	18	21.25	5	21.25	21.25	13	4,590	0.28%
2024/05/21	1	21.05	12	21.16	21.15	-11	4,650	-0.24%
2024/05/20	11	21.46	0	0.00	21.30	11	4,645	0.24%
2024/05/17	0	0.00	1	21.70	21.55	-1	4,635	-0.02%
2024/05/16	0	0.00	2	21.48	21.55	-2	4,626	-0.04%
2024/05/15	2	21.15	190	21.14	21.05	-188	4,612	-4.08%	大賣/鉅額交易
2024/05/14	10	21.25	0	0.00	21.20	10	4,600	0.22%
2024/05/13	1	21.65	2	21.60	21.55	-1	4,572	-0.02%
2024/05/10	1.1	21.31	0	0.00	21.30	1.1	4,528	0.02%
2024/05/09	1	21.35	0	0.00	21.35	1	4,490	0.02%
2024/05/08	66	21.67	0.8	21.80	21.50	65.2	4,457	1.46%
2024/05/07	96.1	21.99	0	0.00	21.70	96.1	4,403	2.18%
2024/05/06	105	22.57	11	22.58	22.35	94	4,286	2.19%	大買/
2024/05/03	42	23.25	22	23.19	23.10	20	4,132	0.48%
2024/05/02	39.7	23.61	26	23.67	23.40	13.7	3,950	0.35%
2024/04/30	8.4	22.92	15	22.87	22.50	-6.7	3,396	-0.20%
2024/04/29	15	23.18	40.1	22.68	23.40	-25	2,973	-0.84%
2024/04/26	1.3	21.18	0	0.00	21.30	1.3	2,356	0.06%
2024/04/25	4.3	21.46	7	21.51	21.50	-2.7	2,310	-0.12%
2024/04/24	2	21.08	1.2	21.47	21.20	0.8	2,234	0.04%
2024/04/22	57	21.08	5	21.09	21.00	52	2,239	2.32%
2024/04/19	2	20.40	7	20.74	20.35	-5	2,119	-0.24%
2024/04/18	3	20.50	1	20.65	20.60	2	2,080	0.10%
2024/04/17	0	0.00	5	20.40	20.40	-5	2,076	-0.24%
2024/04/16	2.2	20.42	0	0.00	20.25	2.2	2,082	0.11%
2024/04/15	1	20.85	2	21.08	20.85	-1	2,081	-0.05%
2024/04/11	1	20.80	0	21.15	20.75	1	2,076	0.05%
2024/04/10	1	21.00	2.2	21.20	21.20	-1.2	2,076	-0.06%
2024/04/09	0	0.00	1	20.95	20.95	-1	2,078	-0.05%
2024/04/03	0	20.60	0.7	20.70	20.50	-0.7	2,081	-0.03%
2024/04/01	0	20.65	5	20.78	20.75	-5	2,126	-0.24%
2024/03/29	52.3	20.60	0	0.00	20.50	52.3	2,143	2.44%
2024/03/28	6	20.83	1	20.95	20.65	5	2,172	0.23%
2024/03/27	15.3	21.10	31	20.81	21.10	-15.7	2,242	-0.70%
2024/03/26	3	20.35	5	20.43	20.25	-2	2,177	-0.09%
2024/03/25	0	20.40	0	0.00	20.30	0	2,305	0.00%
2024/03/21	2	20.10	1.3	20.16	20.15	0.7	2,989	0.02%
2024/03/20	2	20.10	0	0.00	20.10	2	3,011	0.07%
2024/03/19	0	0.00	10	20.15	20.15	-10	3,052	-0.33%
2024/03/18	2	20.15	0	0.00	20.15	2	3,060	0.07%
2024/03/14	2.3	20.44	0	0.00	20.40	2.3	3,170	0.07%
2024/03/13	1	20.35	6	20.37	20.30	-5	3,170	-0.16%
2024/03/12	3.4	20.55	3	20.58	20.50	0.4	3,174	0.01%
2024/03/08	7	20.11	0	0.00	20.10	7	3,203	0.22%
2024/03/07	12	20.33	0	0.00	20.30	12	3,185	0.38%
2024/03/06	2	20.60	4	20.60	20.60	-2	3,185	-0.06%
2024/03/05	6	20.50	0	0.00	20.50	6	3,211	0.19%
2024/03/04	10	20.93	5	21.31	20.70	5	3,203	0.16%
2024/03/01	1	20.75	1	21.00	20.70	0	3,187	0.00%
2024/02/29	0	0.00	1	20.85	20.75	-1	3,204	-0.03%
2024/02/27	1	20.50	20	20.55	20.50	-19	3,209	-0.59%
2024/02/26	27	20.78	1	20.75	20.75	26	3,245	0.80%
2024/02/23	3	20.92	9	21.05	20.85	-6	3,253	-0.18%
2024/02/22	3	21.42	1.1	21.55	21.15	1.9	3,275	0.06%
2024/02/21	0	0.00	3	21.10	21.05	-3	3,214	-0.09%
2024/02/20	0	0.00	3	20.95	20.95	-3	3,207	-0.09%
2024/02/19	5	21.02	4	20.88	21.00	1	3,215	0.03%
2024/02/16	0.3	20.40	2	20.60	20.75	-1.7	3,223	-0.05%
2024/02/15	0	0.00	2	20.15	20.05	-2	3,211	-0.06%
2024/02/05	2	20.20	0	0.00	20.20	2	3,190	0.06%
2024/02/02	1	20.25	0	0.00	20.30	1	3,185	0.03%
2024/02/01	3	20.30	0	0.00	20.35	3	3,183	0.09%
2024/01/25	0	0.00	2	20.50	20.50	-2	3,330	-0.06%
2024/01/24	0	0.00	0.1	20.70	20.60	-0.1	3,343	0.00%
2024/01/23	0.1	20.50	0	0.00	20.50	0.1	3,389	0.00%
2024/01/18	0	20.10	0	0.00	20.20	0	3,404	0.00%
2024/01/17	2	20.25	12	20.26	20.00	-10	3,397	-0.29%
2024/01/16	14	20.60	0	0.00	20.50	14	3,342	0.42%
2024/01/12	3	20.60	0	0.00	20.55	3	3,318	0.09%
2024/01/09	0.2	20.90	0	0.00	20.70	0.2	3,413	0.00%
2024/01/08	2	21.20	0	0.00	21.15	2	3,517	0.06%
2024/01/05	0	0.00	5	21.35	21.30	-5	3,642	-0.14%
2024/01/04	0	0.00	5	21.35	21.15	-5	3,648	-0.14%
2024/01/03	4	21.14	0	0.00	21.20	4	3,667	0.11%
2023/12/28	1	21.85	0	0.00	21.85	1	3,693	0.03%
2023/12/22	0	0.00	6	22.05	22.00	-6	3,709	-0.16%
2023/12/21	10	22.55	2	22.50	22.50	8	3,613	0.22%
2023/12/20	5	22.65	7	22.81	22.30	-2	3,559	-0.06%
2023/12/19	10	22.65	3	22.55	22.90	7	3,435	0.20%
2023/12/18	24.4	23.04	45.3	23.16	23.00	-21	3,280	-0.64%
2023/12/15	0	0.00	20	21.76	21.75	-20	2,896	-0.69%
2023/12/14	20	21.86	11	21.90	21.80	9	2,914	0.31%
2023/12/13	0	0.00	2	21.60	21.60	-2	2,864	-0.07%
2023/12/08	0.1	21.30	0	0.00	21.30	0.1	2,850	0.00%
2023/12/07	0	0.00	0.4	21.40	21.30	-0.4	2,887	-0.01%
2023/12/06	0	0.00	20	21.55	21.45	-20	2,969	-0.67%
2023/12/05	31	21.75	0	0.00	21.70	31	3,037	1.02%
2023/12/04	2	21.70	0	0.00	21.75	2	3,073	0.07%
2023/11/30	1	21.20	0	0.00	21.10	1	3,104	0.03%
2023/11/29	2	21.30	0	0.00	21.25	2	3,127	0.06%
2023/11/28	3	21.90	4	21.70	21.50	-1	3,156	-0.03%
2023/11/27	0	0.00	6	21.47	21.40	-6	3,155	-0.19%
2023/11/23	0	0.00	10	21.46	21.45	-10	3,237	-0.31%
2023/11/22	11	21.14	0	0.00	21.25	11	3,270	0.34%
2023/11/21	2	21.30	0	0.00	21.10	2	3,335	0.06%
2023/11/17	0.1	21.00	2	20.95	20.95	-2	3,493	-0.06%
2023/11/15	1	20.80	0.1	20.75	20.90	0.9	3,667	0.02%
2023/11/07	0	0.00	5.6	21.34	21.00	-5.6	4,898	-0.11%
2023/11/02	2	20.80	12	20.72	20.75	-10	6,574	-0.15%
2023/11/01	0.1	19.85	0	0.00	20.20	0.1	7,650	0.00%
2023/10/31	1	19.90	0	0.00	19.80	1	9,857	0.01%
2023/10/30	0.1	20.10	0	0.00	20.15	0.1	12,101	0.00%
2023/10/26	2	20.20	0	0.00	20.10	2	14,707	0.01%
2023/10/25	0.4	20.55	2	20.55	20.45	-1.6	16,236	-0.01%
2023/10/24	0	20.45	0	0.00	20.40	0	17,490	0.00%
2023/10/20	1.1	19.90	0	0.00	20.00	1.1	17,690	0.01%
2023/10/19	1	20.05	0.2	20.20	20.15	0.9	17,862	0.00%
2023/10/18	3	20.20	4	20.60	20.20	-1	17,867	-0.01%
2023/10/17	4	20.75	10	20.70	20.80	-6	17,877	-0.03%
2023/10/16	9	21.00	0	0.00	20.60	9	17,900	0.05%
2023/10/13	1	21.25	5	20.75	20.50	-4	17,852	-0.02%
2023/10/12	3.1	20.90	24	20.80	20.90	-21	17,751	-0.12%
2023/10/11	1	20.50	0	0.00	20.65	1	17,763	0.01%
2023/10/05	23.2	20.75	0	0.00	20.75	23.2	17,785	0.13%
2023/10/04	2.1	20.87	35	20.72	20.60	-33	17,798	-0.19%
2023/10/03	17.2	21.27	37	21.30	21.15	-19.8	17,774	-0.11%
2023/10/02	5	21.10	10	21.10	21.15	-5	17,755	-0.03%
2023/09/28	10	21.23	0	0.00	21.20	10	17,793	0.06%
2023/09/27	15	21.15	0	21.35	21.25	15	17,812	0.08%
2023/09/26	1	21.30	10	21.50	21.35	-9	17,875	-0.05%
2023/09/21	6.1	21.28	30	21.28	21.30	-23.9	18,041	-0.13%
2023/09/20	22	21.48	10	21.55	21.50	12	18,216	0.07%
2023/09/19	16	21.96	12	21.80	21.85	4	18,344	0.02%
2023/09/18	0.1	21.80	2	22.20	22.00	-2	18,656	-0.01%
2023/09/15	32	21.98	30	21.90	21.95	2	18,953	0.01%
2023/09/14	2.2	21.96	10	22.10	22.10	-7.9	19,002	-0.04%
2023/09/13	49.1	22.24	30	22.26	22.15	19.1	19,157	0.10%
2023/09/12	17.1	22.04	0	0.00	21.95	17.1	19,350	0.09%
2023/09/11	1	22.00	10	21.90	21.80	-9	19,379	-0.05%
2023/09/08	40	22.48	12	22.62	22.35	28	19,346	0.14%
2023/09/07	15	22.27	4	22.20	22.20	11	19,388	0.06%
2023/09/06	0	0.00	0.3	22.50	22.50	-0.3	19,428	0.00%
2023/09/05	0	0.00	10	22.60	22.60	-10	19,532	-0.05%
2023/09/04	10	22.78	0	0.00	22.80	10	19,600	0.05%
2023/09/01	5	23.10	0	0.00	22.95	5	19,647	0.03%
2023/08/31	0	0.00	31	23.20	23.05	-31	19,849	-0.16%
2023/08/30	1	22.95	0.3	22.95	22.95	0.7	20,115	0.00%
2023/08/29	0.2	23.10	0	0.00	22.90	0.2	20,446	0.00%
2023/08/28	3	22.82	13	22.72	22.75	-10	21,191	-0.05%
2023/08/25	0	0.00	1	23.05	23.05	-1	21,190	0.00%
2023/08/24	0	23.20	0	0.00	23.15	0	21,148	0.00%
2023/08/23	0	23.50	0	0.00	23.40	0	21,183	0.00%
2023/08/18	19	24.92	12	25.24	24.40	7	21,053	0.03%
2023/08/17	0	24.00	4	25.02	24.55	-4	21,098	-0.02%
2023/08/16	3	23.98	1	24.40	24.30	2	21,017	0.01%
2023/08/15	8	24.00	8	24.20	24.30	0	20,855	0.00%
2023/08/14	18	23.92	12	23.83	23.65	6	20,727	0.03%
2023/08/11	5	24.81	0	0.00	24.50	5	20,565	0.02%
2023/08/10	6	25.28	5	25.15	24.90	1	20,312	0.00%
2023/08/09	20	26.24	14	26.33	26.00	6	19,925	0.03%
2023/08/08	32.1	26.85	227.1	26.50	26.65	-195	19,524	-1.00%	大賣/鉅額交易
2023/08/07	71.1	27.88	19	27.97	27.40	52.1	18,773	0.28%
2023/08/04	68	30.53	70	30.46	30.40	-2	17,723	-0.01%
2023/08/02	50.1	31.30	87	31.23	30.45	-36.9	15,952	-0.23%
2023/08/01	244	29.77	46.2	29.20	30.00	197.9	13,718	1.44%	大買/鉅額交易
2023/07/31	13	28.35	13	28.82	28.95	0	11,860	0.00%
2023/07/28	129.2	25.74	52.2	25.60	26.35	77	11,445	0.67%	大買/
2023/07/27	24	24.71	80	24.43	25.50	-56	10,355	-0.54%
2023/07/26	15	23.47	7	23.32	23.20	8	9,621	0.08%
2023/07/25	10	23.03	19	23.02	23.05	-9	9,623	-0.09%
2023/07/24	26	23.23	12	23.27	23.10	14	9,815	0.14%
2023/07/20	20	22.45	0	0.00	22.55	20	10,443	0.19%
2023/07/19	5	21.80	0	0.00	21.70	5	11,623	0.04%
2023/07/18	1	21.75	3	21.73	21.70	-2	12,905	-0.02%
2023/07/17	0	0.00	6	22.20	22.10	-6	13,394	-0.04%
2023/07/13	1	21.95	2	22.05	21.90	-1	13,332	-0.01%
2023/07/12	2	22.05	7	22.09	22.05	-5	13,309	-0.04%
2023/07/11	3	22.07	6	22.10	22.15	-3	13,326	-0.02%
2023/07/10	3	22.05	0	0.00	22.00	3	13,299	0.02%
2023/07/07	3	22.08	0	0.00	22.15	3	13,262	0.02%
2023/07/06	2.2	22.51	0	0.00	22.35	2.2	13,203	0.02%
2023/07/04	1	22.90	0	0.00	22.80	1	13,083	0.01%
2023/07/03	0	0.00	33.1	23.00	23.10	-33.1	13,001	-0.25%
2023/06/30	0.3	23.10	0	0.00	22.85	0.3	12,908	0.00%
2023/06/29	32.4	23.19	14	23.06	23.00	18.4	12,830	0.14%
2023/06/28	33	23.37	4.7	23.04	23.00	28.3	12,765	0.22%
2023/06/27	26.2	23.84	1	24.35	23.70	25.2	12,519	0.20%
2023/06/26	8.3	24.26	88.3	24.35	24.30	-80	12,288	-0.65%
2023/06/21	3.3	23.89	12	24.00	23.85	-8.7	11,921	-0.07%
2023/06/19	1	23.90	91	23.85	23.80	-90	11,524	-0.78%
2023/06/16	20	24.10	1	23.95	23.75	19	11,320	0.17%
2023/06/15	20	23.70	54	23.67	23.75	-34	11,068	-0.31%
2023/06/14	12	23.46	2	23.75	23.40	10	10,986	0.09%
2023/06/13	48	23.18	3	23.40	23.45	45	10,920	0.41%
2023/06/12	3.2	23.45	7.1	23.65	23.40	-3.9	10,791	-0.04%
2023/06/09	25	23.90	7	23.84	23.85	18	10,679	0.17%
2023/06/08	5	23.65	23	23.37	23.40	-18	10,550	-0.17%
2023/06/07	31	23.58	18	23.56	23.55	13	10,446	0.12%
2023/06/06	9	23.57	4	23.83	23.45	5	10,341	0.05%
2023/06/05	101	23.67	40.1	23.80	24.05	60.9	10,139	0.60%	大買/
2023/06/02	56	23.08	6	23.23	23.35	50	9,824	0.51%
2023/06/01	37.4	23.55	17	23.60	23.70	20.4	9,482	0.22%
2023/05/31	1	22.30	0	0.00	22.25	1	8,712	0.01%
2023/05/30	0	0.00	7	22.30	22.15	-7	8,637	-0.08%
2023/05/29	1	22.30	6	22.52	22.40	-5	8,631	-0.06%
2023/05/26	3.1	22.07	0	0.00	22.00	3.1	8,502	0.04%
2023/05/25	7	22.36	0	0.00	22.30	7	8,443	0.08%
2023/05/24	3	22.60	10	22.70	22.65	-7	8,379	-0.08%
2023/05/23	10	22.70	17	22.63	22.70	-7	8,315	-0.08%
2023/05/19	4	22.34	3	22.55	22.30	1	7,940	0.01%
2023/05/18	9	22.42	2	22.55	22.35	7	7,892	0.09%
2023/05/17	1	22.40	16	22.51	22.30	-15	7,812	-0.19%
2023/05/16	3	22.25	6.2	22.45	22.20	-3.2	7,749	-0.04%
2023/05/15	6	22.03	3	22.05	22.15	3	7,714	0.04%
2023/05/12	13	22.01	10	22.18	22.15	3	7,663	0.04%
2023/05/11	13	22.11	2	22.35	21.95	11	7,621	0.14%
2023/05/10	11	22.82	1	22.90	22.90	10	7,487	0.13%
2023/05/09	11.4	23.78	12	23.90	23.15	-0.6	7,387	-0.01%
2023/05/08	3.3	23.69	4	23.95	23.75	-0.7	6,931	-0.01%
2023/05/05	6	23.67	1.4	23.78	23.55	4.6	6,874	0.07%
2023/05/04	15.4	24.00	1	24.45	24.10	14.4	6,747	0.21%
2023/05/03	9.5	24.59	8	24.81	24.05	1.5	6,516	0.02%
2023/05/02	14	24.60	16.3	24.18	24.70	-2.3	6,068	-0.04%
2023/04/28	2	23.23	1	23.20	22.90	1	5,539	0.02%
2023/04/27	1.2	23.13	5	23.50	23.20	-3.8	5,399	-0.07%
2023/04/26	16.3	23.12	4	23.35	22.95	12.3	5,100	0.24%
2023/04/25	52	23.96	60.2	23.45	23.25	-8.2	4,739	-0.17%
2023/04/24	89.2	24.82	44.2	24.79	24.75	45	4,212	1.07%
2023/04/21	91	25.13	39.4	25.60	24.20	51.6	2,945	1.75%
2023/04/20	45.4	23.71	50.8	23.36	23.90	-5.4	1,609	-0.34%
2023/04/19	0	0.00	2	21.80	21.80	-2	1,018	-0.20%
2023/04/17	0	0.00	8	22.23	21.90	-8	1,011	-0.79%
2023/04/14	40	22.46	0	0.00	22.25	40	989	4.04%
2023/04/12	2	22.10	0	0.00	22.10	2	923	0.22%
2023/04/11	1	21.90	0	0.00	21.85	1	917	0.11%
2023/03/30	0	21.30	0	0.00	21.30	0	938	0.00%
2023/03/24	1	21.40	0	0.00	21.50	1	991	0.10%
2023/03/23	5	21.25	1	21.35	21.30	4	994	0.40%
2023/03/22	0	0.00	2	21.60	21.55	-2	1,012	-0.20%
2023/03/21	0	0.00	2	21.65	21.65	-2	1,012	-0.20%
2023/03/16	0	0.00	4	21.70	21.80	-4	1,067	-0.37%
2023/03/15	5	21.75	0	0.00	21.95	5	1,141	0.44%
2023/03/13	5	21.80	0	0.00	22.15	5	1,215	0.41%
2023/03/08	6	22.33	0	0.00	22.35	6	1,223	0.49%
2023/03/07	0	0.00	1	22.40	22.40	-1	1,175	-0.09%
2023/03/06	5	22.20	1	22.30	22.30	4	1,191	0.34%
2023/03/03	4.2	22.82	1	23.05	22.45	3.2	1,162	0.28%
2023/03/02	1	22.25	0	0.00	22.10	1	1,096	0.09%
2023/03/01	2	21.95	0	0.00	21.90	2	1,085	0.18%
2023/02/24	5	21.87	0	0.00	21.95	5	1,057	0.47%
2023/02/23	7	22.15	1	22.00	22.00	6	1,058	0.57%
2023/02/20	1	21.65	0	0.00	21.70	1	1,102	0.09%
2023/02/17	1	21.60	0	0.00	21.70	1	1,196	0.08%
2023/02/08	2	21.55	0	0.00	21.60	2	1,621	0.12%
2023/02/07	2	21.65	0	0.00	21.55	2	1,661	0.12%
2023/02/06	2	21.75	0.1	21.80	21.75	2	1,680	0.12%
2023/02/03	1	21.85	0	0.00	21.75	1	1,677	0.06%
2023/01/31	0.3	21.25	0	0.00	21.50	0.3	1,675	0.02%
2023/01/30	1	21.25	0	0.00	21.05	1	1,675	0.06%
2023/01/06	0.2	21.50	0	0.00	21.45	0.2	1,765	0.01%
2022/12/29	0	0.00	20	21.17	21.20	-20	1,888	-1.06%
2022/12/22	4	21.75	0	0.00	21.70	4	2,002	0.20%
2022/12/20	3	22.20	0.2	22.10	21.70	2.9	2,034	0.14%
2022/12/19	0	22.20	0	0.00	22.15	0	2,056	0.00%
2022/12/16	2	22.35	0	0.00	22.25	2	2,077	0.10%
2022/12/15	20	22.78	0	0.00	22.75	20	2,055	0.97%
2022/12/14	4	22.75	2	22.90	22.90	2	2,069	0.10%
2022/12/12	2	22.95	0	0.00	23.00	2	2,068	0.10%
2022/12/09	5	22.80	0	0.00	22.80	5	2,078	0.24%
2022/12/08	8	23.10	1	23.80	22.80	7	2,098	0.33%
2022/12/07	18.5	24.03	4	24.15	23.75	14.5	2,086	0.70%
2022/12/06	0.3	23.55	4	23.55	23.50	-3.7	2,019	-0.18%
2022/12/05	1	22.95	10	22.96	23.00	-9	1,978	-0.45%
2022/12/02	6	22.95	2	23.03	22.90	4	1,961	0.20%
2022/12/01	2	22.93	6	23.06	23.10	-4	1,966	-0.20%
2022/11/30	4	22.70	0	0.00	22.60	4	1,971	0.20%
2022/11/29	6	22.88	0	0.00	22.85	6	1,958	0.31%
2022/11/28	0	0.00	1.3	22.83	23.00	-1.3	1,956	-0.06%
2022/11/25	18	22.45	3	22.45	22.30	15	1,916	0.78%
2022/11/24	12	22.45	0	0.00	22.45	12	1,920	0.62%
2022/11/23	2.6	22.33	0.7	22.25	22.25	1.9	1,914	0.10%
2022/11/22	0.2	22.30	0	0.00	22.20	0.2	1,908	0.01%
2022/11/21	8.2	22.51	0	0.00	22.20	8.2	1,903	0.43%
2022/11/18	8	22.80	0	0.00	22.95	8	1,921	0.42%
2022/11/17	14	23.21	0	0.00	22.95	14	1,897	0.74%
2022/11/16	18.2	22.90	0	0.00	22.90	18.2	1,871	0.97%
2022/11/15	45	23.24	2	23.25	22.90	43	1,850	2.32%
2022/11/14	179	23.91	0	0.00	23.90	179	1,754	10.20%	大買/鉅額交易
2022/11/11	26.3	23.48	2	23.50	23.50	24.3	1,700	1.43%
2022/11/10	14	22.80	1	22.60	23.15	13	1,617	0.80%
2022/11/08	0	0.00	1	22.40	22.50	-1	1,537	-0.07%
2022/11/07	81.3	22.46	5	22.50	22.40	76.3	1,463	5.21%
2022/11/04	60	22.32	6	22.33	22.60	54	1,418	3.81%
2022/11/03	10	21.31	4	21.59	21.60	6	1,310	0.46%
2022/11/02	0	0.00	6	20.98	21.10	-6	1,265	-0.47%
2022/10/31	2	20.50	0	0.00	20.55	2	1,241	0.16%
2022/10/28	4	20.75	0	0.00	20.60	4	1,234	0.32%
2022/10/27	0	0.00	6	20.63	20.75	-6	1,230	-0.49%
2022/10/24	0	20.50	0	0.00	20.55	0	1,211	0.00%
2022/10/21	0	20.30	0	0.00	20.25	0	1,194	0.00%
2022/10/20	0.2	20.20	0	0.00	20.45	0.2	1,183	0.02%
2022/10/19	0	0.00	2	20.85	20.30	-2	1,169	-0.17%
2022/10/17	3	20.80	0	0.00	20.90	3	1,138	0.26%
2022/10/14	0	0.00	7	20.94	20.80	-7	1,132	-0.62%
2022/10/13	0	0.00	5	20.37	20.40	-5	1,096	-0.46%
2022/10/07	3.2	21.21	13	20.98	20.75	-9.8	1,047	-0.94%
2022/10/06	0	0.00	6	20.62	20.55	-6	977	-0.61%
2022/10/05	29.1	20.45	13	20.38	20.50	16.1	959	1.67%
2022/10/04	2	21.05	2	20.90	20.90	0	900	0.00%
2022/10/03	0.7	21.24	50	21.20	21.10	-49.3	888	-5.55%
2022/09/30	0	0.00	5	20.80	20.90	-5	855	-0.58%
2022/09/29	0	0.00	5	21.00	20.85	-5	842	-0.59%
2022/09/28	0	0.00	5	21.00	20.75	-5	821	-0.61%
2022/09/27	0	0.00	50	21.00	21.00	-50	800	-6.25%
2022/09/26	4	20.55	4	20.85	20.70	0	777	0.00%
2022/09/23	5	20.90	0	0.00	20.85	5	755	0.66%
2022/09/22	8	20.61	13	20.85	20.95	-5	727	-0.69%
2022/09/21	5.2	20.95	1	20.90	20.85	4.2	717	0.59%
2022/09/19	7	20.68	0.5	20.60	20.80	6.5	679	0.96%
2022/09/15	6	20.94	5	20.95	20.80	1	672	0.15%
2022/09/14	0	0.00	2	20.78	20.75	-2	638	-0.31%
2022/09/13	0	0.00	2	20.75	20.65	-2	610	-0.33%
2022/09/12	1	20.50	6	20.78	20.65	-5	601	-0.83%
2022/09/07	0	20.35	6	20.30	20.15	-6	581	-1.03%
2022/09/06	0	0.00	1	20.35	20.35	-1	582	-0.17%
2022/09/05	1	20.25	0	0.00	20.20	1	560	0.18%
2022/08/31	0	0.00	5	20.00	19.95	-5	538	-0.93%
2022/08/26	5	19.85	4	20.06	19.80	1	526	0.19%
2022/08/25	0	0.00	10	19.80	19.95	-10	521	-1.92%
2022/08/22	0	0.00	1	19.15	19.15	-1	492	-0.20%
2022/08/17	0	0.00	3	19.15	19.15	-3	503	-0.60%
2022/08/10	0	19.03	0	0.00	18.95	0	500	0.00%
2022/08/04	0	0.00	0.7	18.79	18.70	-0.7	532	-0.12%
2022/07/29	0	0.00	40.7	18.92	19.10	-40.7	598	-6.81%
2022/07/27	0	0.00	2	19.10	19.05	-2	618	-0.32%
2022/07/26	0	0.00	45	19.10	19.25	-45	627	-7.17%
2022/07/25	0	0.00	5	18.95	18.95	-5	642	-0.78%
2022/07/22	6	18.75	0	0.00	18.70	6	651	0.92%
2022/07/21	21	18.89	0	0.00	18.95	21	673	3.12%
2022/07/20	25	19.08	1	19.15	19.00	24	700	3.43%
2022/07/19	0	0.00	5	19.05	19.05	-5	714	-0.70%
2022/07/18	0	0.00	5	19.05	18.95	-5	726	-0.69%
2022/07/13	0	18.90	5	18.95	18.80	-5	866	-0.58%
2022/07/11	32	18.93	0	0.00	19.00	32	885	3.61%
2022/07/04	0	0.00	8	19.30	19.00	-8	906	-0.88%
2022/07/01	0	0.00	9	19.27	18.95	-9	913	-0.99%
2022/06/29	0	0.00	4	19.50	19.65	-4	925	-0.43%
2022/06/28	0	0.00	4	19.50	19.50	-4	920	-0.43%
2022/06/23	0	19.20	0	0.00	19.20	0	933	0.00%
2022/06/21	0	0.00	1	19.25	19.25	-1	918	-0.11%
2022/06/16	0.3	19.50	0	0.00	19.20	0.3	913	0.03%
2022/06/14	0	0.00	1	18.65	19.00	-1	926	-0.11%
2022/06/09	0.2	19.35	0	0.00	19.40	0.2	949	0.02%
2022/06/08	0	19.10	0	0.00	19.25	0	960	0.00%
2022/06/02	1	18.80	0	0.00	18.85	1	1,027	0.10%
2022/06/01	1	18.95	0	0.00	18.90	1	1,074	0.09%
2022/05/18	0	18.50	0	0.00	18.45	0	1,313	0.00%
2022/05/17	0	18.50	0	0.00	18.45	0	1,346	0.00%
2022/05/16	2	18.20	1	18.15	18.30	1	1,385	0.07%
2022/05/13	0.1	18.00	0	0.00	18.05	0.1	1,406	0.00%
2022/05/12	0.1	18.10	1	17.85	17.85	-0.9	1,445	-0.07%
2022/05/11	5.1	18.06	0	0.00	18.15	5.1	1,452	0.35%
2022/05/10	0.1	18.00	0	0.00	18.60	0.1	1,460	0.00%
2022/05/09	7.1	18.23	0	0.00	18.05	7.1	1,467	0.48%
2022/05/06	2.1	19.00	0	0.00	19.00	2.1	1,467	0.14%
2022/05/04	2.1	19.00	0	0.00	19.00	2.1	1,585	0.13%
2022/05/03	2	19.10	2	19.00	19.10	0	1,647	0.00%
2022/04/28	4	19.30	0	0.00	19.35	4	1,671	0.24%
2022/04/27	2	19.25	0	0.00	19.30	2	1,671	0.12%
2022/04/26	0	0.00	1.2	19.97	19.70	-1.2	1,660	-0.07%
2022/04/25	0	0.00	1	19.85	19.75	-1	1,652	-0.06%
2022/04/22	0	0.00	2	20.30	20.50	-2	1,653	-0.12%
2022/04/21	1	20.80	0	0.00	20.40	1	1,675	0.06%
2022/04/20	0	20.40	0	0.00	20.70	0	1,705	0.00%
2022/04/19	2	20.05	3	20.35	20.85	-1	1,771	-0.06%
2022/04/18	1	19.85	0	0.00	19.60	1	1,744	0.06%
2022/04/15	0	0.00	10	19.50	19.60	-10	1,744	-0.57%
2022/04/14	5	19.60	0	0.00	19.60	5	1,772	0.28%
2022/04/06	0	0.00	20	20.00	20.20	-20	1,850	-1.08%
2022/04/01	0	0.00	1	19.70	19.60	-1	1,838	-0.05%
2022/03/30	0	19.75	0	0.00	19.80	0	1,845	0.00%
2022/03/28	0	0.00	10	19.75	19.60	-10	1,840	-0.54%
2022/03/24	0	0.00	2	19.55	19.65	-2	1,861	-0.11%
2022/03/23	5	19.75	0	0.00	19.70	5	1,867	0.27%
2022/03/22	0	0.00	9	19.58	19.65	-9	1,871	-0.48%
2022/03/21	20	19.50	0	0.00	19.50	20	1,874	1.07%
2022/03/18	0	0.00	20	19.80	19.50	-20	1,889	-1.06%
2022/03/17	0	0.00	25	19.43	19.50	-25	1,875	-1.33%
2022/03/16	9	18.99	8	18.95	19.05	1	1,862	0.06%
2022/03/15	5.1	18.95	2	19.25	18.90	3.1	1,877	0.16%
2022/03/14	0	0.00	28	19.15	19.20	-28	1,873	-1.49%
2022/03/11	5.1	19.20	10	19.25	19.25	-4.9	1,869	-0.26%
2022/03/10	16	19.26	10	19.30	19.30	6	1,862	0.32%
2022/03/09	24.1	19.02	10	19.05	19.05	14.1	1,858	0.76%
2022/03/08	32.1	19.03	10	19.35	19.00	22.1	1,841	1.20%
2022/03/07	36.3	19.63	5	19.35	19.35	31.3	1,815	1.72%
2022/03/04	87.3	20.69	0	0.00	20.35	87.3	1,782	4.90%
2022/03/03	5	21.20	0	0.00	21.20	5	1,743	0.29%
2022/03/02	10.1	21.35	0	0.00	21.20	10.1	1,783	0.56%
2022/03/01	0.1	21.55	1	21.60	21.45	-1	1,787	-0.05%
2022/02/25	0	0.00	12.1	21.46	21.40	-12.1	1,781	-0.68%
2022/02/24	10	21.25	5.1	21.65	21.20	4.9	1,788	0.27%
2022/02/23	5	21.40	20	21.65	21.75	-15	1,789	-0.84%
2022/02/22	83	21.52	15.1	21.45	21.45	67.9	1,869	3.63%
2022/02/21	10	21.65	0	0.00	21.65	10	1,863	0.54%
2022/02/16	0	0.00	61	21.60	21.65	-61	1,851	-3.29%
2022/02/15	0	0.00	35	21.36	21.30	-35	1,840	-1.90%
2022/02/14	61	21.19	0	0.00	21.05	61	1,843	3.31%
2022/02/11	0	0.00	1	21.65	21.65	-1	1,823	-0.05%
2022/02/10	6	21.65	18	21.65	21.75	-12	1,835	-0.65%
2022/02/08	29	21.68	70	21.82	21.65	-41	1,836	-2.23%
2022/02/07	60	21.10	50	21.45	21.70	10	1,827	0.55%
2022/01/26	33	21.22	72	21.58	21.10	-39	1,793	-2.17%
2022/01/25	5	21.50	140.9	21.61	21.50	-135.9	1,767	-7.69%	大賣/鉅額交易
2022/01/24	0	0.00	40	21.10	21.05	-40	1,722	-2.32%
2022/01/20	10	21.00	0	0.00	21.05	10	1,715	0.58%
2022/01/19	0	0.00	2	21.00	21.10	-2	1,749	-0.11%
2022/01/18	0	0.00	2	20.90	20.90	-2	1,790	-0.11%
2022/01/17	54	20.98	0	0.00	20.85	54	1,806	2.99%
2022/01/14	22	21.05	72	21.23	21.00	-50	1,995	-2.51%
2022/01/13	51	21.12	11	21.61	21.00	40	2,059	1.94%
2022/01/12	1	21.45	21	21.53	21.55	-20	2,053	-0.97%
2022/01/11	20	21.13	25	21.18	21.15	-5	2,000	-0.25%
2022/01/10	10	20.75	25	20.70	20.80	-15	2,004	-0.75%
2022/01/07	25	20.64	80	20.78	20.60	-55	2,017	-2.73%
2022/01/06	10	20.68	15	20.68	20.65	-5	2,187	-0.23%
2022/01/05	0	0.00	2	20.40	20.35	-2	2,173	-0.09%
2021/12/30	0	0.00	2	20.55	20.30	-2	2,324	-0.09%
2021/12/29	1	20.30	7	20.37	20.40	-6	2,397	-0.25%
2021/12/24	0.1	19.90	4.6	19.96	20.00	-4.5	2,695	-0.17%
2021/12/22	0.1	19.85	0	0.00	19.85	0.1	2,886	0.00%
2021/12/21	0	0.00	10.2	19.87	19.85	-10.2	2,947	-0.34%
2021/12/15	0	19.50	0	0.00	19.55	0	3,483	0.00%
2021/12/14	0.1	19.60	10	19.60	19.50	-9.9	3,565	-0.28%
2021/12/10	0.1	19.60	0	0.00	19.45	0.1	3,646	0.00%
2021/12/09	0	0.00	11	19.58	19.60	-11	3,649	-0.30%
2021/12/08	0.2	19.38	0	0.00	19.35	0.2	3,678	0.00%
2021/12/06	7.2	19.23	0	0.00	19.25	7.2	3,683	0.19%
2021/11/30	0	0.00	1	19.35	19.35	-1	3,786	-0.03%
2021/11/29	7	19.09	37	19.10	19.30	-30	3,782	-0.79%
2021/11/26	115	19.50	0	0.00	19.45	115	3,795	3.03%	大買/鉅額交易
2021/11/25	42	19.90	0	0.00	19.85	42	3,776	1.11%
2021/11/24	20	20.00	0	0.00	20.05	20	3,770	0.53%
2021/11/19	16	20.21	0	0.00	20.05	16	3,725	0.43%
2021/11/18	1.1	20.55	0	0.00	20.55	1.1	3,660	0.03%
2021/11/17	7.1	20.55	0	0.00	20.60	7.1	3,652	0.19%
2021/11/16	0	0.00	21	20.81	20.75	-21	3,647	-0.58%
2021/11/15	5	20.65	10	20.80	20.65	-5	3,661	-0.14%
2021/11/12	22	20.50	3	20.55	20.55	19	3,688	0.52%
2021/11/11	11	20.64	15	20.90	20.60	-4	3,690	-0.11%
2021/11/10	10	20.50	10	20.65	20.55	0	3,719	0.00%
2021/11/09	11	20.65	0	0.00	20.60	11	3,753	0.29%
2021/11/05	0.1	20.75	0	0.00	20.75	0.1	3,753	0.00%
2021/11/04	3	20.75	0	0.00	20.75	3	3,765	0.08%
2021/11/03	20	20.65	0	0.00	20.95	20	3,778	0.53%
2021/11/02	20.1	20.85	0	0.00	20.65	20.1	3,771	0.53%
2021/11/01	0.1	20.90	0	0.00	20.85	0.1	3,737	0.00%
2021/10/29	0.1	20.95	2	21.05	20.90	-1.9	3,725	-0.05%
2021/10/28	3.1	20.95	0	0.00	20.85	3.1	3,738	0.08%
2021/10/26	3	21.03	0	0.00	20.95	3	3,799	0.08%
2021/10/22	1.1	21.70	12	21.95	21.30	-10.9	3,851	-0.28%
2021/10/21	0	0.00	49	21.51	21.55	-49	3,671	-1.33%
2021/10/20	1.1	20.85	0	0.00	20.90	1.1	3,604	0.03%
2021/10/19	0.1	21.10	0	0.00	21.10	0.1	3,607	0.00%
2021/10/18	0	0.00	1	21.15	21.30	-1	3,592	-0.03%
2021/10/15	2.1	20.78	1	20.90	20.90	1.1	3,584	0.03%
2021/10/14	23	20.98	7	21.56	20.65	16	3,578	0.45%
2021/10/13	0.1	21.00	0	0.00	20.80	0.1	3,400	0.00%
2021/10/12	2	21.00	0	0.00	20.95	2	3,411	0.06%
2021/10/08	0	0.00	0.8	20.55	20.65	-0.8	3,383	-0.02%
2021/10/07	0	0.00	7	20.55	20.60	-7	3,411	-0.21%
2021/10/06	5	19.90	10	19.95	19.95	-5	3,435	-0.15%
2021/10/05	3	20.12	0	0.00	20.25	3	3,384	0.09%
2021/10/04	0.1	20.70	6	20.60	20.50	-5.9	3,360	-0.18%
2021/10/01	2.1	20.62	0	0.00	20.50	2.1	3,476	0.06%
2021/09/30	4.1	21.22	5	20.96	20.90	-0.9	3,430	-0.03%
2021/09/29	19	21.15	0	0.00	20.55	19	3,400	0.56%
2021/09/28	9	21.33	6	21.47	21.30	3	3,325	0.09%
2021/09/27	20	21.38	21	21.69	21.60	-1	3,337	-0.03%
2021/09/24	0	0.00	11	20.91	20.65	-11	3,241	-0.34%
2021/09/23	2	20.50	0	0.00	20.25	2	3,681	0.05%
2021/09/17	0	0.00	7	20.96	21.00	-7	3,706	-0.19%
2021/09/16	2	20.50	0	0.00	20.55	2	3,682	0.05%
2021/09/14	2	20.30	0	0.00	20.30	2	3,685	0.05%
2021/09/13	0	0.00	12	20.50	20.55	-12	3,858	-0.31%
2021/09/10	5	19.90	0	0.00	19.95	5	3,867	0.13%
2021/09/09	2	19.80	0	0.00	19.90	2	3,911	0.05%
2021/09/08	2	20.10	0	0.00	19.95	2	3,948	0.05%
2021/09/07	10	20.00	0	0.00	20.05	10	3,961	0.25%
2021/09/06	2	20.10	0	0.00	20.00	2	4,030	0.05%
2021/09/03	0	0.00	1	20.50	20.30	-1	4,083	-0.02%
2021/09/02	0	0.00	3	20.50	20.10	-3	4,185	-0.07%
2021/08/31	12	20.07	10	20.30	20.10	2	4,597	0.04%
2021/08/30	8	20.10	0	0.00	20.10	8	5,545	0.14%
2021/08/24	0	0.00	41	20.11	20.05	-41	6,639	-0.62%
2021/08/20	6	19.43	4.5	19.29	19.30	1.5	6,953	0.02%
2021/08/18	10	19.00	0	0.00	19.35	10	6,994	0.14%
2021/08/17	1	18.80	1	19.10	19.00	0	7,033	0.00%
2021/08/16	24	19.33	0	0.00	19.00	24	7,182	0.33%
2021/08/13	21	19.78	4	20.03	19.85	17	7,174	0.24%
2021/08/12	11	20.19	5	20.50	20.20	6	7,194	0.08%
2021/08/11	9	20.31	5	20.40	20.35	4	7,242	0.06%
2021/08/10	11	20.14	0	0.00	20.25	11	7,355	0.15%
2021/08/02	0	0.00	2	21.00	21.05	-2	8,535	-0.02%
2021/07/29	0	0.00	26	20.78	20.85	-26	8,637	-0.30%
2021/07/28	15	20.00	4	20.30	20.15	11	8,689	0.13%
2021/07/27	2	20.25	7	20.36	20.25	-5	8,952	-0.06%
2021/07/26	13	20.43	0	0.00	20.25	13	9,264	0.14%
2021/07/23	0	0.00	11	20.67	20.75	-11	9,594	-0.11%
2021/07/22	6	20.27	5	20.56	20.25	1	10,691	0.01%
2021/07/21	4	20.33	4	20.50	20.10	0	11,509	0.00%
2021/07/20	4	20.30	1	20.30	20.30	3	11,652	0.03%
2021/07/19	2	20.38	0	0.00	20.40	2	12,467	0.02%
2021/07/16	0	0.00	1	21.00	20.75	-1	13,385	-0.01%
2021/07/15	0	0.00	6	20.53	20.80	-6	13,704	-0.04%
2021/07/14	18	20.19	10	20.20	20.15	8	13,693	0.06%
2021/07/13	9	20.68	7	20.56	20.55	2	13,721	0.01%
2021/07/12	2	21.05	2	21.25	21.10	0	13,657	0.00%
2021/07/09	5	21.06	0	0.00	21.05	5	13,635	0.04%
2021/07/08	11	21.32	10.4	21.21	21.35	0.6	13,588	0.00%
2021/07/07	2	20.75	7	21.34	20.90	-5	13,481	-0.04%
2021/07/06	5	20.97	0	0.00	20.90	5	13,462	0.04%
2021/07/05	2	21.15	0	0.00	21.25	2	13,422	0.01%
2021/07/02	3	21.25	3	21.30	21.10	0	13,390	0.00%
2021/07/01	13.5	21.34	8	21.55	21.45	5.5	13,328	0.04%
2021/06/30	38	21.45	85.8	21.29	22.00	-47.8	13,064	-0.37%
2021/06/29	21	20.20	0	0.00	20.05	21	12,497	0.17%
2021/06/28	5.2	20.37	2	20.50	20.50	3.2	12,461	0.03%
2021/06/25	21.5	20.50	2	20.50	20.30	19.5	12,441	0.16%
2021/06/23	0	0.00	32	20.64	20.80	-32	12,399	-0.26%
2021/06/22	5	20.54	39	20.81	20.55	-34	12,342	-0.28%
2021/06/21	31	20.05	25	20.16	19.75	6	12,229	0.05%
2021/06/18	12	20.31	20	20.33	20.15	-8	12,194	-0.07%
2021/06/17	4.3	20.24	2	20.50	20.45	2.3	12,171	0.02%
2021/06/16	11	20.46	11	20.54	20.20	0	12,143	0.00%
2021/06/15	11	20.46	19	20.51	20.40	-8	12,085	-0.07%
2021/06/11	10.2	20.96	11	21.13	20.85	-0.8	12,042	-0.01%
2021/06/10	22	20.73	16	20.81	20.70	6	11,960	0.05%
2021/06/09	34	21.24	19	21.54	21.20	15	11,857	0.13%
2021/06/08	97	21.87	12	22.14	21.80	85	11,695	0.73%
2021/06/07	47.5	22.01	40	22.52	22.75	7.5	11,457	0.07%
2021/06/04	30.3	21.37	31	21.42	21.65	-0.7	10,489	-0.01%
2021/06/03	0	0.00	11	20.75	20.95	-11	9,937	-0.11%
2021/06/02	11	20.30	1	20.15	20.30	10	9,646	0.10%
2021/06/01	4	19.43	4	19.70	19.80	0	9,481	0.00%
2021/05/31	6.1	19.90	1.9	19.80	19.75	4.1	9,470	0.04%
2021/05/28	1	19.20	6	19.11	19.10	-5	9,232	-0.05%
2021/05/27	0	0.00	7	19.03	18.70	-7	9,145	-0.08%
2021/05/26	5	18.60	0	0.00	18.75	5	9,100	0.05%
2021/05/25	0.1	18.65	0	0.00	18.60	0.1	9,072	0.00%
2021/05/24	0	19.15	0	0.00	19.05	0	8,995	0.00%
2021/05/21	1.1	18.31	7	18.26	18.25	-5.9	8,828	-0.07%
2021/05/20	5	18.05	0.5	18.00	18.05	4.5	8,805	0.05%
2021/05/19	7	18.15	5	18.25	18.10	2	8,737	0.02%
2021/05/18	15	18.12	1	18.65	18.55	14	8,686	0.16%
2021/05/17	1	17.65	7	17.73	17.65	-6	8,565	-0.07%
2021/05/14	20	18.96	30	18.68	18.85	-10	8,409	-0.12%
2021/05/13	10	18.88	24	19.37	19.20	-14	8,266	-0.17%
2021/05/12	28	19.81	46	20.13	19.20	-18	8,112	-0.22%
2021/05/11	44	21.43	33	21.37	21.05	11	7,888	0.14%
2021/05/10	5	21.63	32	21.43	22.70	-27	7,639	-0.35%
2021/05/07	18	20.59	15	20.55	20.75	3	7,341	0.04%
2021/05/06	11	20.45	21	20.85	20.45	-10	7,263	-0.14%
2021/05/05	51	20.58	42	20.75	20.20	9	7,128	0.13%
2021/05/04	44	21.24	36	21.67	20.70	8	7,004	0.11%
2021/05/03	45	22.27	32	22.58	22.05	13	6,695	0.19%
2021/04/29	4	23.80	16	23.60	23.70	-12	6,366	-0.19%
2021/04/28	148	23.44	131	24.58	24.45	17	6,033	0.28%	大買/大賣/
2021/04/27	44	23.14	10.7	22.63	23.35	33.3	4,933	0.67%
2021/04/26	9	21.26	41.5	21.31	21.25	-32.5	4,099	-0.79%
2021/04/23	98.3	22.15	73	22.31	21.90	25.3	3,920	0.65%
2021/04/22	24	22.16	113	22.17	22.45	-89	3,122	-2.85%	大賣/
2021/04/21	6	19.63	12	20.27	20.45	-6	2,195	-0.27%
2021/04/19	0	0.00	8	18.72	18.75	-8	1,924	-0.42%
2021/04/15	1	17.90	0	0.00	18.00	1	1,851	0.05%
2021/04/14	10	17.75	6	17.63	17.70	4	1,863	0.21%
2021/04/13	11	18.27	2	18.25	17.75	9	1,891	0.48%
2021/04/12	0	17.58	0	0.00	18.10	0	1,840	0.00%
2021/04/09	1	17.60	0	0.00	17.55	1	1,804	0.06%
2021/04/08	3	17.55	30	17.55	17.65	-27	1,842	-1.47%
2021/04/07	3	17.42	0	0.00	17.50	3	1,898	0.16%
2021/04/06	2	17.40	0	0.00	17.40	2	1,904	0.11%
2021/04/01	1	17.45	0	0.00	17.35	1	1,947	0.05%
2021/03/31	30	17.53	0	0.00	17.45	30	2,054	1.46%
2021/03/29	0	0.00	1	17.45	17.50	-1	2,049	-0.05%
2021/03/25	0	0.00	4	17.48	17.50	-4	2,029	-0.20%
2021/03/24	0	0.00	12	17.55	17.50	-12	2,028	-0.59%
2021/03/23	0	0.00	2	17.10	17.20	-2	2,000	-0.10%
2021/03/22	0	0.00	2	17.15	17.10	-2	1,991	-0.10%
2021/03/19	0	0.00	40	17.15	17.10	-40	1,995	-2.00%
2021/03/17	0	0.00	7	17.11	17.10	-7	1,989	-0.35%
2021/03/15	0	0.00	1	16.95	16.90	-1	1,995	-0.05%
2021/03/12	2	16.95	0	0.00	16.90	2	2,008	0.10%
2021/03/11	0	0.00	2	17.25	17.20	-2	2,034	-0.10%
2021/03/03	0	0.00	16	16.90	17.00	-16	3,440	-0.46%
2021/03/02	35	16.94	24	16.99	16.85	11	3,431	0.32%
2021/02/26	12	16.83	2	16.85	16.90	10	3,418	0.29%
2021/02/25	0	0.00	0.4	16.65	16.80	-0.4	3,393	-0.01%
2021/02/24	0	0.00	5	16.90	16.75	-5	3,390	-0.15%
2021/02/23	2	16.90	0	0.00	16.85	2	3,369	0.06%
2021/02/22	1	16.80	0	0.00	16.80	1	3,360	0.03%
2021/02/18	0	0.00	2	16.85	16.75	-2	3,356	-0.06%
2021/02/17	0	0.00	1	16.55	16.60	-1	3,343	-0.03%
2021/02/05	0	0.00	1	16.55	16.45	-1	3,325	-0.03%
2021/02/03	0	0.00	1	16.45	16.45	-1	3,344	-0.03%
2021/02/02	2	16.35	2	16.50	16.40	0	3,351	0.00%
2021/02/01	6	16.18	5	16.25	16.30	1	3,348	0.03%
2021/01/29	17	16.53	10	16.50	16.50	7	3,315	0.21%
2021/01/26	4	16.73	4	16.80	16.70	0	3,259	0.00%
2021/01/25	10	16.58	10	16.65	16.70	0	3,250	0.00%
2021/01/22	5	16.65	5	16.70	16.75	0	3,256	0.00%
2021/01/20	5	16.75	5.3	16.79	16.75	-0.3	3,228	-0.01%
2021/01/19	0	0.00	14.6	16.91	16.95	-14.6	3,188	-0.46%
2021/01/18	5	16.95	5	17.05	16.95	0	3,185	0.00%
2021/01/15	5	17.05	0.6	17.05	16.95	4.4	3,163	0.14%
2021/01/14	9	17.26	0	0.00	17.20	9	3,126	0.29%
2021/01/13	5	17.25	10	17.50	17.50	-5	3,118	-0.16%
2021/01/12	7	17.51	0	0.00	17.20	7	3,099	0.23%
2021/01/08	5	17.60	5	17.65	17.55	0	2,983	0.00%
2021/01/07	2	17.80	0	0.00	17.75	2	2,966	0.07%
2021/01/06	20	17.65	3	18.15	17.65	17	2,943	0.58%
2021/01/05	0	0.00	10	18.10	18.15	-10	2,911	-0.34%
2021/01/04	0	0.00	1	18.30	18.20	-1	2,877	-0.03%
2020/12/31	32	18.11	0	0.00	17.90	32	2,878	1.11%
2020/12/30	28	18.27	1	18.35	18.10	27	2,902	0.93%
2020/12/29	0	0.00	1	17.90	17.80	-1	2,862	-0.03%
2020/12/28	0	0.00	21	17.90	17.75	-21	2,922	-0.72%
2020/12/25	20	18.11	26	17.90	17.60	-6	2,868	-0.21%
2020/12/24	4	17.20	5	17.40	17.15	-1	2,749	-0.04%
2020/12/22	5	17.05	11	17.14	17.00	-6	2,738	-0.22%
2020/12/21	1	17.25	7	17.18	17.20	-6	2,736	-0.22%
2020/12/18	2	17.10	0	0.00	17.05	2	2,733	0.07%
2020/12/17	10	17.28	7	17.46	17.15	3	2,730	0.11%
2020/12/11	5	16.85	5	16.90	16.85	0	2,669	0.00%
2020/12/10	10	17.20	0	0.00	17.10	10	2,649	0.38%
2020/12/09	15	16.83	7	16.95	16.95	8	2,628	0.30%
2020/12/07	2	16.95	42	17.05	17.00	-40	2,598	-1.54%
2020/12/04	44	17.08	1	17.10	17.05	43	2,560	1.68%
2020/12/03	7	17.34	4	17.63	17.20	3	2,514	0.12%
2020/12/02	20	17.48	8	17.23	17.35	12	2,451	0.49%
2020/12/01	62	18.89	35	18.31	18.10	27	2,307	1.17%
2020/11/30	26.6	18.33	50	18.62	19.10	-23.4	1,983	-1.18%
2020/11/27	0	0.00	7	17.45	17.40	-7	1,075	-0.65%
2020/11/25	12	16.95	0	0.00	17.00	12	1,068	1.12%
2020/11/23	10	17.02	0	0.00	17.00	10	1,094	0.91%
2020/11/16	0	0.00	4	16.95	16.90	-4	1,144	-0.35%
2020/11/13	2	16.90	22	16.90	16.85	-20	1,153	-1.73%
2020/11/12	2	17.00	2	17.00	17.00	0	1,165	0.00%
2020/11/11	4	17.15	12.3	17.05	17.15	-8.3	1,187	-0.70%
2020/11/10	5	16.85	0	0.00	16.80	5	1,185	0.42%
2020/11/05	20	16.70	0	0.00	16.75	20	1,236	1.62%
2020/11/03	10	16.60	1	16.60	16.60	9	1,242	0.72%
2020/11/02	0	0.00	4	16.35	16.35	-4	1,257	-0.32%
2020/10/26	7	16.56	5	16.65	16.65	2	1,431	0.14%
2020/10/23	0	0.00	2	16.75	16.75	-2	1,451	-0.14%
2020/10/22	0	0.00	2	16.70	16.60	-2	1,469	-0.14%
2020/10/20	0	0.00	4	16.93	16.85	-4	1,488	-0.27%
2020/10/19	0	0.00	2	17.10	17.00	-2	1,487	-0.13%
2020/10/16	5	16.85	5	16.95	16.85	0	1,498	0.00%
2020/10/14	3	17.27	0	0.00	17.25	3	1,528	0.20%
2020/10/13	2	17.05	5	17.30	17.20	-3	1,564	-0.19%
2020/10/12	5	17.58	0	0.00	17.55	5	1,581	0.32%
2020/10/08	16	17.74	2	17.80	17.80	14	1,604	0.87%
2020/10/07	2	18.00	2	17.70	18.00	0	1,604	0.00%
2020/10/06	4	17.48	0	0.00	17.55	4	1,647	0.24%
2020/09/29	0	0.00	1	16.85	16.85	-1	1,581	-0.06%
2020/09/25	0	16.30	23	16.33	16.35	-23	1,620	-1.42%
2020/09/24	0	0.00	2	16.50	16.50	-2	1,618	-0.12%
2020/09/21	0	0.00	1	17.00	16.85	-1	1,648	-0.06%
2020/09/18	0	0.00	1	16.95	16.90	-1	1,648	-0.06%
2020/09/03	0	0.00	20	16.65	16.60	-20	1,669	-1.20%
2020/08/26	2	16.45	10	16.50	16.50	-8	1,652	-0.48%
2020/08/25	0	0.00	10	16.30	16.30	-10	1,647	-0.61%
2020/08/20	0	0.00	1	15.60	15.95	-1	1,716	-0.06%
2020/08/19	20	16.88	0	0.00	16.70	20	1,670	1.20%
2020/08/18	0	0.00	0	16.80	16.80	0	1,659	0.00%
2020/08/17	20	16.90	0	0.00	17.00	20	1,646	1.21%
2020/08/14	2	16.95	0	0.00	16.90	2	1,617	0.12%
2020/08/13	0	0.00	200	16.94	17.00	-200	1,597	-12.52%	大賣/鉅額交易
2020/08/05	0	0.00	15	16.91	16.80	-15	1,524	-0.98%
2020/08/04	16	16.99	1	17.05	17.05	15	1,501	1.00%
2020/08/03	3	16.55	0	0.00	16.55	3	1,416	0.21%
2020/07/31	3	16.63	2	16.65	16.65	1	1,408	0.07%
2020/07/27	1	16.20	0	0.00	16.30	1	1,309	0.07%
2020/07/22	11	16.50	0	0.00	16.45	11	1,292	0.85%
2020/07/21	0	0.00	1	16.60	16.60	-1	1,275	-0.08%
2020/07/16	0	0.00	3	16.53	16.60	-3	1,214	-0.25%
2020/07/15	0	0.00	2	16.55	16.55	-2	1,204	-0.17%
2020/07/14	12	16.27	9	16.40	16.30	3	1,175	0.26%
2020/07/13	8	16.38	20	16.37	16.75	-12	1,135	-1.06%
2020/07/10	8	15.86	2	16.00	15.90	6	1,025	0.59%
2020/07/09	10	16.11	4	16.15	16.05	6	1,008	0.59%
2020/07/08	1	16.10	2	16.15	16.20	-1	996	-0.10%
2020/07/07	4	15.98	0	0.00	16.20	4	992	0.40%
2020/07/06	3	15.95	0	0.00	15.90	3	973	0.31%
2020/07/03	3	16.02	0	0.00	15.85	3	965	0.31%
2020/06/30	0	0.00	4	16.05	15.85	-4	983	-0.41%
2020/06/29	0	0.00	3	15.85	15.85	-3	951	-0.32%
2020/06/24	0	0.00	6	15.68	15.80	-6	941	-0.64%
2020/06/23	1	15.60	1	15.60	15.70	0	945	0.00%
2020/06/16	1	15.65	0	0.00	15.75	1	990	0.10%
2020/06/15	1	15.30	0	0.00	15.35	1	1,037	0.10%
2020/06/12	0	0.00	3	15.13	15.20	-3	1,058	-0.28%
2020/06/11	13	15.70	0	0.00	15.50	13	1,060	1.23%
2020/06/09	2	15.50	2	15.55	15.50	0	1,070	0.00%
2020/06/08	8	15.40	8	15.42	15.55	0	1,096	0.00%
2020/06/05	2	15.45	0	0.00	15.50	2	1,089	0.18%
2020/06/04	4	15.23	0	0.00	15.30	4	1,092	0.37%
2020/06/03	16	15.18	2	15.15	15.20	14	1,103	1.27%
2020/06/01	0	0.00	10	14.93	15.15	-10	1,106	-0.90%
2020/05/28	4	14.78	0	0.00	15.00	4	1,050	0.38%
2020/05/27	0	0.00	8	14.75	14.75	-8	1,040	-0.77%
2020/05/22	9	14.18	0	0.00	14.15	9	1,026	0.88%
2020/05/21	3	14.13	0	0.00	14.20	3	1,027	0.29%
2020/05/20	14	14.14	16	14.14	14.15	-2	1,031	-0.19%
2020/05/14	3	14.05	0	0.00	14.05	3	1,031	0.29%
2020/05/08	10	14.65	0	0.00	14.60	10	1,017	0.98%
2020/04/30	0	0.00	3	14.25	14.25	-3	1,006	-0.30%
2020/04/28	5	13.95	0	0.00	13.95	5	1,029	0.49%
2020/04/16	0	0.00	0	13.20	13.30	0	1,009	0.00%
2020/04/15	0	0.00	8	13.50	13.50	-8	1,008	-0.79%
2020/04/13	0	0.00	2	13.40	13.25	-2	1,012	-0.20%
2020/04/07	1	13.60	0	0.00	13.60	1	990	0.10%
2020/04/06	0	0.00	6	13.37	13.40	-6	980	-0.61%
2020/03/31	0	0.00	1	12.60	12.65	-1	946	-0.11%
2020/03/26	0	0.00	7	12.31	12.45	-7	928	-0.75%
2020/03/25	3	12.22	0	0.00	12.25	3	939	0.32%
2020/03/19	6	11.18	10	11.23	11.30	-4	880	-0.45%
2020/03/17	5	13.10	2	13.18	12.85	3	809	0.37%
2020/03/16	1	13.60	0	0.00	13.65	1	787	0.13%
2020/03/12	0	0.00	4	14.74	14.75	-4	743	-0.54%
2020/03/05	0	0.00	28	15.62	15.60	-28	676	-4.14%
2020/03/03	3	15.60	0	0.00	15.60	3	663	0.45%
2020/02/24	0	0.00	0.3	15.75	15.75	-0.3	648	-0.05%
2020/02/21	2	15.80	0	0.00	15.90	2	651	0.31%
2020/02/13	1	15.85	2	15.95	15.90	-1	670	-0.15%
2020/02/10	30	15.70	0	0.00	15.80	30	700	4.29%
2020/02/07	2	15.80	0	0.00	15.80	2	726	0.28%
2020/02/04	70	15.80	0	0.00	15.85	70	783	8.93%
2020/02/03	1	15.55	0	0.00	15.70	1	790	0.13%
2020/01/31	2	15.88	0	0.00	15.85	2	768	0.26%
2020/01/30	1	15.95	2	15.85	15.85	-1	776	-0.13%
2019/12/31	2	16.40	0	0.00	16.45	2	1,106	0.18%
2019/12/23	5	16.15	0	0.00	16.25	5	1,206	0.41%
2019/12/18	2	16.40	0	0.00	16.45	2	1,283	0.16%
2019/12/17	22	16.25	0	0.00	16.35	22	1,302	1.69%
2019/12/11	0	0.00	13	16.30	16.45	-13	1,355	-0.96%
2019/12/09	0	0.00	1	16.30	16.30	-1	1,373	-0.07%
2019/12/06	0	0.00	1	16.30	16.25	-1	1,409	-0.07%
2019/12/04	0	0.00	10	16.25	16.30	-10	1,427	-0.70%
2019/12/02	2	16.25	0	0.00	16.30	2	1,434	0.14%
2019/11/29	3	16.28	0	0.00	16.35	3	1,456	0.21%
2019/11/28	2	16.28	0	0.00	16.25	2	1,458	0.14%
2019/11/26	6	16.37	0	0.00	16.25	6	1,458	0.41%
2019/11/22	10	16.30	20	16.30	16.20	-10	1,464	-0.68%
2019/11/21	30	16.15	0	0.00	16.15	30	1,463	2.05%
2019/11/20	20	16.15	0	0.00	16.20	20	1,470	1.36%
2019/11/19	2	16.13	0	0.00	16.10	2	1,476	0.14%
2019/11/11	0	0.00	4	16.40	16.30	-4	1,485	-0.27%
2019/11/07	0	0.00	5.3	16.69	16.70	-5.3	1,479	-0.36%
2019/11/06	0	0.00	25	16.75	16.60	-25	1,475	-1.69%
2019/11/04	0	0.00	1	17.15	17.30	-1	1,465	-0.07%
2019/10/23	5	17.05	0	0.00	17.00	5	1,466	0.34%
2019/10/21	4	17.33	0	0.00	17.25	4	1,440	0.28%
2019/10/16	2	17.15	33	17.19	17.25	-31	1,344	-2.31%
2019/10/09	30	16.45	0	0.00	16.40	30	1,299	2.31%
2019/10/08	30	16.45	0	0.00	16.60	30	1,287	2.33%
2019/10/03	20	16.45	0	0.00	16.50	20	1,299	1.54%
2019/10/01	0	0.00	0	16.30	16.35	0	1,293	0.00%
2019/09/27	0	0.00	1	16.55	16.35	-1	1,282	-0.08%
2019/09/26	0	0.00	15	16.95	16.85	-15	1,249	-1.20%
2019/09/25	15	16.80	60	16.80	16.80	-45	1,212	-3.71%
2019/09/24	0	0.00	20	16.60	16.55	-20	1,216	-1.64%
2019/09/23	0	0.00	1.3	16.59	16.65	-1.3	1,206	-0.11%
2019/09/20	40	16.50	0	0.00	16.55	40	1,216	3.29%
2019/09/19	0	0.00	11	16.41	16.45	-11	1,203	-0.91%
2019/09/18	1	16.35	0	0.00	16.35	1	1,202	0.08%
2019/09/05	0	0.00	30	16.00	15.90	-30	1,253	-2.39%
2019/09/04	0	0.00	8	15.93	15.95	-8	1,268	-0.63%
2019/09/03	3	15.70	0	0.00	15.85	3	1,282	0.23%
2019/08/29	3	15.45	0	0.00	15.50	3	1,322	0.23%
2019/08/28	3	15.40	0	0.00	15.40	3	1,336	0.22%
2019/08/27	2	15.50	0	0.00	15.30	2	1,424	0.14%
2019/08/26	3	15.35	0	0.00	15.40	3	1,424	0.21%
2019/08/16	6	15.55	0	0.00	15.60	6	1,686	0.36%
2019/08/15	31	15.45	1	15.55	15.45	30	1,717	1.75%
2019/08/13	0	0.00	1	15.70	15.70	-1	1,902	-0.05%
2019/08/08	0	0.00	1	15.80	15.85	-1	2,402	-0.04%
2019/08/07	1	15.70	4	15.78	15.70	-3	2,454	-0.12%
2019/08/06	5	15.56	0	0.00	15.70	5	2,563	0.20%
2019/08/02	5	15.92	5	16.02	16.00	0	2,550	0.00%
2019/08/01	0	0.00	1	16.15	16.15	-1	2,649	-0.04%
2019/07/24	10	16.35	0	0.00	16.40	10	2,617	0.38%
2019/07/19	1	16.50	0	0.00	16.45	1	2,585	0.04%
2019/07/17	30	16.45	0	0.00	16.50	30	2,555	1.17%
2019/07/11	0	0.00	10	16.20	16.20	-10	2,445	-0.41%
2019/07/01	5	16.05	1	16.00	16.05	4	2,572	0.16%
2019/06/24	1	16.40	1	16.35	16.35	0	2,506	0.00%
2019/06/17	2	16.25	0	0.00	16.30	2	2,492	0.08%
2019/06/14	0	0.00	5	16.48	16.50	-5	2,531	-0.20%
2019/06/13	1	16.30	0	0.00	16.15	1	2,494	0.04%
2019/06/10	0	0.00	2	16.65	16.50	-2	2,463	-0.08%
2019/06/06	1	16.45	0	0.00	16.50	1	2,470	0.04%
2019/06/05	0	0.00	10	16.50	16.30	-10	2,443	-0.41%
2019/06/04	5	16.35	0	0.00	16.35	5	2,488	0.20%
2019/06/03	6	16.50	0	0.00	16.40	6	2,501	0.24%
2019/05/31	6	16.30	0	0.00	16.35	6	2,428	0.25%
2019/05/30	0	0.00	11	16.31	16.25	-11	2,437	-0.45%
2019/05/29	0	0.00	10	16.35	16.40	-10	2,432	-0.41%
2019/05/28	22	17.00	0	0.00	16.30	22	2,401	0.92%
2019/05/27	1	16.80	1	16.80	16.80	0	2,328	0.00%
2019/05/23	3	16.80	33	16.55	16.40	-30	2,250	-1.33%
2019/05/20	7	16.51	3	16.72	16.60	4	2,051	0.19%
2019/05/17	41	17.16	28	17.21	17.20	13	1,984	0.66%
2019/05/16	16	16.84	0	0.00	16.75	16	1,686	0.95%
2019/05/14	0	0.00	32	16.51	16.70	-32	1,413	-2.26%
2019/05/13	0	0.00	1	15.85	15.85	-1	1,295	-0.08%
2019/05/09	1	16.15	50	16.30	16.05	-49	1,279	-3.83%
2019/05/06	0	0.00	1	15.80	15.65	-1	1,156	-0.09%
2019/05/03	5	15.75	0	0.00	15.80	5	1,148	0.44%
2019/05/02	10	15.70	0	0.00	15.75	10	1,150	0.87%
2019/04/22	1	15.50	0	0.00	15.50	1	1,153	0.09%
2019/04/16	0	0.00	1	15.55	15.60	-1	1,150	-0.09%
2019/04/03	5	15.67	0	0.00	15.50	5	1,105	0.45%
2019/03/29	5	16.00	0	0.00	16.05	5	1,026	0.49%
2019/03/26	0	0.00	2	15.70	15.65	-2	1,019	-0.20%
2019/03/25	0	0.00	2	15.50	15.50	-2	1,017	-0.20%
2019/03/22	5	15.55	0	0.00	15.55	5	1,031	0.48%
2019/03/19	3	15.90	0	0.00	15.75	3	1,045	0.29%
2019/03/18	1	16.00	0	0.00	16.00	1	993	0.10%
2019/03/15	1	15.90	0	0.00	15.90	1	1,024	0.10%
2019/03/14	0	15.60	0	0.00	15.65	0	1,041	0.00%
2019/03/13	1	15.70	0	0.00	15.70	1	1,087	0.09%
2019/03/12	10	15.90	0	0.00	15.75	10	1,160	0.86%
2019/03/08	0	15.90	0	0.00	15.90	0	1,277	0.00%
2019/02/27	0	15.90	0	0.00	15.95	0	1,292	0.00%
2019/02/22	0	0.00	1	15.90	15.90	-1	1,385	-0.07%
2019/02/20	0	0.00	0.1	15.90	15.95	-0.1	1,436	-0.01%
2019/01/21	1	15.60	0	0.00	15.60	1	1,905	0.05%
2019/01/15	0	0.00	0.3	15.30	15.35	-0.3	1,982	-0.01%
2019/01/09	20	15.45	0	0.00	15.40	20	2,094	0.95%
2019/01/08	20	15.40	0	0.00	15.40	20	2,097	0.95%
2019/01/04	0	0.00	5	15.25	15.20	-5	2,111	-0.24%
2019/01/03	20	15.40	0	0.00	15.45	20	2,137	0.94%
2019/01/02	20	15.55	0	0.00	15.50	20	2,137	0.94%
2018/12/25	0	0.00	2	15.90	15.65	-2	2,190	-0.09%
2018/12/17	0	0.00	0.2	16.55	16.55	-0.2	2,205	-0.01%
2018/12/13	2	17.15	0	0.00	17.00	2	2,172	0.09%
2018/12/07	0	0.00	2	17.60	17.60	-2	2,050	-0.10%
2018/12/06	3	17.85	0	0.00	17.45	3	2,019	0.15%
2018/12/05	15	18.25	2	18.23	18.10	13	1,967	0.66%
2018/12/04	1	17.95	3	17.95	18.00	-2	1,898	-0.11%
2018/11/28	0	0.00	5	17.30	17.25	-5	1,693	-0.30%
2018/11/23	0	0.00	60	17.23	17.30	-60	1,609	-3.73%
2018/11/21	0	0.00	10	17.13	17.15	-10	1,561	-0.64%
2018/11/16	1	17.35	0	0.00	17.35	1	1,437	0.07%
2018/11/14	0	0.00	1.8	17.18	17.20	-1.8	1,357	-0.13%
2018/11/13	0	0.00	4	16.90	17.35	-4	1,322	-0.30%
2018/11/12	4	17.10	0	0.00	17.15	4	1,232	0.32%
2018/11/09	1	16.75	1	16.45	16.85	0	1,180	0.00%
2018/11/08	4	16.89	4	16.95	16.75	0	1,153	0.00%
2018/11/07	14	16.46	17	16.58	16.80	-3	1,077	-0.28%
2018/10/30	0	0.00	1	15.60	15.75	-1	929	-0.11%
2018/10/29	0	0.00	6	15.85	15.65	-6	938	-0.64%
2018/10/24	0	0.00	16	15.68	15.75	-16	918	-1.74%
2018/10/19	0	0.00	10	15.40	15.25	-10	874	-1.14%
2018/10/12	10	14.65	2	14.75	14.80	8	792	1.01%
2018/10/11	0	0.00	5	15.03	14.80	-5	782	-0.64%
2018/10/09	1	15.70	0	0.00	15.55	1	753	0.13%
2018/09/28	1	15.80	1	15.70	15.55	0	663	0.00%
2018/09/27	14	15.82	0	0.00	15.80	14	649	2.16%
2018/09/25	0	0.00	3	15.35	15.35	-3	542	-0.55%
2018/09/10	2	15.15	0	0.00	15.15	2	581	0.34%
2018/09/07	2	15.40	0	0.00	15.35	2	582	0.34%
2018/08/24	2	15.35	0	0.00	15.35	2	582	0.34%
2018/08/10	2	15.55	0	0.00	15.50	2	611	0.33%
2018/08/09	0	0.00	0.1	15.60	15.70	-0.1	605	-0.01%
2018/08/08	4	15.73	0	0.00	15.75	4	614	0.65%
2018/08/07	2	15.80	0	0.00	15.80	2	609	0.33%
2018/08/06	0	0.00	15	15.90	15.85	-15	607	-2.47%
2018/07/24	0	0.00	10	15.15	15.15	-10	532	-1.88%
2018/07/09	0	0.00	0.4	14.70	14.80	-0.4	573	-0.06%
2018/07/05	0	0.00	10	14.75	14.75	-10	581	-1.72%
2018/07/03	0	0.00	1	14.95	14.85	-1	652	-0.15%
2018/06/26	20	15.05	1	15.00	15.20	19	651	2.92%
2018/06/11	0.5	15.15	0	0.00	15.20	0.5	607	0.07%
2018/06/01	0	0.00	0.3	15.25	15.35	-0.3	646	-0.05%
2018/05/30	0	0.00	2	15.15	15.10	-2	638	-0.31%
2018/05/23	2	15.40	0	0.00	15.25	2	636	0.31%
2018/05/07	0	0.00	10	15.50	15.50	-10	719	-1.39%
2018/05/04	0	0.00	1	15.55	15.45	-1	724	-0.14%
2018/05/03	3	15.45	0	0.00	15.45	3	724	0.41%
2018/04/27	3	15.30	0	0.00	15.30	3	726	0.41%
2018/04/25	2	15.20	0	0.00	15.15	2	779	0.26%
2018/04/17	0	0.00	10	15.15	15.15	-10	812	-1.23%
2018/04/12	0	0.00	12.8	15.39	15.40	-12.8	836	-1.52%
2018/04/11	1	15.45	0	0.00	15.40	1	842	0.12%
2018/04/02	0	0.00	1	14.75	14.80	-1	844	-0.12%
2018/03/31	1	14.75	0	0.00	14.80	1	847	0.12%
2018/03/21	0	0.00	1.5	14.72	14.75	-1.5	864	-0.17%
2018/03/12	0	0.00	1	14.75	14.85	-1	981	-0.10%
2018/03/08	0	0.00	4	14.60	14.60	-4	1,072	-0.37%
2018/03/07	3	14.70	3	14.60	14.60	0	1,081	0.00%
2018/03/02	3	14.70	0	0.00	14.75	3	1,241	0.24%
2018/02/06	20	14.68	0	0.00	14.35	20	1,436	1.39%
2018/02/02	3	15.25	0	0.00	15.20	3	1,391	0.22%
2018/01/29	0	15.40	0	0.00	15.45	0	1,391	0.00%
2018/01/23	3	15.50	0	0.00	15.45	3	1,408	0.21%
2018/01/22	3	15.65	0	0.00	15.60	3	1,524	0.20%
2018/01/15	0	15.30	0	0.00	15.35	0	1,525	0.00%