農林 (2913)-新光-台中券商分點個股進出

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
20.45
漲跌
--
漲幅
0.00%
成交量
851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:13:35(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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/16	4	20.70	3	20.50	20.45	1	1,870	0.05%
2024/12/13	8	20.78	3	20.70	20.70	5	1,947	0.26%
2024/12/11	1	20.90	1	20.95	20.95	0	1,951	0.00%
2024/12/10	2	21.30	5	21.35	21.25	-3	1,952	-0.15%
2024/12/09	12	21.41	13	21.55	21.50	-1	1,984	-0.05%
2024/12/06	0	0.00	7	21.03	21.10	-7	1,937	-0.36%
2024/12/05	0	0.00	5	20.90	20.90	-5	1,933	-0.26%
2024/12/04	0	0.00	3	20.85	20.95	-3	1,952	-0.15%
2024/12/03	0	0.00	1	20.80	20.90	-1	2,016	-0.05%
2024/12/02	3	20.85	3	20.65	20.70	0	2,028	0.00%
2024/11/28	0	0.00	0.1	20.50	20.60	-0.1	2,054	0.00%
2024/11/27	2	20.60	4	20.76	20.60	-2	2,091	-0.10%
2024/11/26	0	0.00	0	20.75	20.90	0	2,091	0.00%
2024/11/25	0	0.00	1	20.80	20.80	-1	2,091	-0.05%
2024/11/22	0	0.00	1	20.50	20.45	-1	2,094	-0.05%
2024/11/21	0	0.00	3	20.15	20.25	-3	2,095	-0.14%
2024/11/19	0	0.00	2	20.33	20.30	-2	2,124	-0.09%
2024/11/18	1.5	20.20	0	0.00	20.10	1.5	2,139	0.07%
2024/11/15	0	20.20	0.3	20.35	20.35	-0.3	2,137	-0.01%
2024/11/14	10	20.10	2	20.15	20.10	8	2,149	0.37%
2024/11/13	0	20.25	8	20.20	20.35	-8	2,141	-0.37%
2024/11/12	29	20.32	0.1	20.25	20.25	28.9	2,158	1.34%
2024/11/11	0	20.95	0	0.00	21.05	0	2,161	0.00%
2024/11/08	3	20.73	3	20.78	20.70	0	2,166	0.00%
2024/11/07	0	0.00	1	20.80	20.90	-1	2,171	-0.05%
2024/11/04	5	21.05	1	20.95	21.00	4	2,294	0.17%
2024/11/01	1	21.25	6	21.18	21.30	-5	2,375	-0.21%
2024/10/30	5	21.06	3	21.00	20.90	2	2,423	0.08%
2024/10/29	2	21.30	7	21.16	21.30	-5	2,461	-0.20%
2024/10/28	0	0.00	2	20.93	20.85	-2	2,444	-0.08%
2024/10/25	3	20.90	5	20.95	20.80	-2	2,468	-0.08%
2024/10/24	4.5	21.02	8	21.17	20.95	-3.5	2,484	-0.14%
2024/10/23	4	21.09	0	0.00	20.95	4	2,494	0.16%
2024/10/22	3	21.08	2	21.25	21.05	1	2,509	0.04%
2024/10/21	3	21.10	0	0.00	21.00	3	2,572	0.12%
2024/10/18	2	20.90	0	0.00	20.90	2	2,656	0.08%
2024/10/16	0	20.85	1	20.85	20.70	-1	2,827	-0.04%
2024/10/14	2	20.90	3	20.90	20.90	-1	3,107	-0.03%
2024/10/09	3	20.75	12	20.76	20.75	-9	3,186	-0.28%
2024/10/08	24	21.15	5	21.20	21.10	19	3,239	0.59%
2024/10/07	5	21.31	1	21.35	21.35	4	3,277	0.12%
2024/10/04	12	21.48	13	21.52	21.40	-1	3,335	-0.03%
2024/10/01	4	21.85	4	21.84	21.80	0	3,456	0.00%
2024/09/30	3	22.53	12	22.69	22.60	-9	3,543	-0.25%
2024/09/27	34.2	22.79	76.8	22.80	22.90	-42.6	3,615	-1.18%
2024/09/26	1	22.05	1	22.05	21.75	0	3,572	0.00%
2024/09/24	4.2	21.62	4	21.58	21.60	0.2	3,583	0.01%
2024/09/23	5	21.90	15	21.84	21.85	-10	3,563	-0.28%
2024/09/20	4	21.91	21	21.96	21.95	-17	3,558	-0.48%
2024/09/19	39	21.89	64	21.94	22.00	-25	3,578	-0.70%
2024/09/18	7	21.57	18	21.55	21.40	-11	3,561	-0.31%
2024/09/16	23	21.57	37	21.47	21.65	-14	3,560	-0.39%
2024/09/13	2	20.83	16	20.78	20.70	-14	3,522	-0.40%
2024/09/12	7	20.39	15	20.37	20.35	-8	3,564	-0.22%
2024/09/11	0	0.00	7	20.44	20.40	-7	3,593	-0.19%
2024/09/10	32	20.26	12	20.18	20.50	20	3,630	0.55%
2024/09/09	17	19.53	0	0.00	19.70	17	3,750	0.45%
2024/09/06	5	19.71	0	0.00	19.70	5	3,750	0.13%
2024/09/05	0	0.00	5	19.90	19.75	-5	3,771	-0.13%
2024/09/04	23	19.93	6	19.95	19.80	17	3,790	0.45%
2024/09/03	2	20.65	12	20.75	20.60	-10	3,753	-0.27%
2024/09/02	15	21.13	2	21.05	20.80	13	3,756	0.35%
2024/08/30	6	21.04	10.1	21.00	21.20	-4.1	3,750	-0.11%
2024/08/29	22	21.07	33	20.92	20.95	-11	3,738	-0.30%
2024/08/27	30	20.88	66	20.80	20.90	-36	3,752	-0.96%
2024/08/26	0	0.00	129	21.02	20.90	-129	3,768	-3.42%	大賣/鉅額交易
2024/08/23	22	20.80	1	20.80	20.85	21	3,774	0.56%
2024/08/22	0.3	21.05	0	0.00	20.95	0.3	3,796	0.01%
2024/08/21	35	20.81	0	0.00	20.75	35	3,797	0.92%
2024/08/20	10	20.70	0	0.00	20.85	10	3,793	0.26%
2024/08/19	10	20.80	0	0.00	20.65	10	3,826	0.26%
2024/08/16	53	20.95	1	20.90	20.75	52	3,841	1.35%
2024/08/15	11	20.90	0	0.00	20.80	11	3,847	0.29%
2024/08/14	0	21.10	0	0.00	20.90	0	3,863	0.00%
2024/08/09	2.2	20.37	0	20.55	20.35	2.2	3,878	0.06%
2024/08/08	5	20.26	0	0.00	20.20	5	3,902	0.13%
2024/08/07	0	20.65	0.3	20.55	20.70	-0.3	3,923	-0.01%
2024/08/06	29	19.97	12	20.03	20.10	17	3,919	0.43%
2024/08/05	39.3	20.21	10.5	20.08	20.00	28.8	3,898	0.74%
2024/08/02	13	21.90	5	21.80	21.70	8	3,879	0.21%
2024/08/01	7.1	22.50	5	22.60	22.50	2.1	3,934	0.05%
2024/07/31	5	22.11	4	21.98	22.15	1	4,056	0.02%
2024/07/30	2.3	21.76	1	21.90	22.20	1.3	4,218	0.03%
2024/07/29	0	0.00	5	21.90	21.90	-5	4,744	-0.11%
2024/07/26	3.3	21.84	3.3	21.96	22.10	0	5,147	0.00%
2024/07/23	0	0.00	1	22.35	22.30	-1	5,750	-0.02%
2024/07/22	66	22.29	9	22.16	22.10	57	5,772	0.99%
2024/07/19	11	22.80	5	22.92	22.75	6	5,788	0.10%
2024/07/18	16	23.16	19.1	23.30	23.25	-3	5,771	-0.05%
2024/07/17	157	23.42	25.2	23.60	23.30	131.8	5,719	2.30%	大買/鉅額交易
2024/07/16	42.1	23.57	56.2	23.74	23.25	-14.2	5,780	-0.25%
2024/07/15	8	22.67	11	22.60	22.60	-3	5,582	-0.05%
2024/07/12	1	22.90	24.2	23.02	22.90	-23.2	5,534	-0.42%
2024/07/11	21.2	22.81	12.1	22.95	22.90	9.1	5,509	0.16%
2024/07/10	7	23.19	17.2	23.19	22.95	-10.2	5,499	-0.19%
2024/07/09	13	22.73	4	23.00	22.70	9	5,419	0.17%
2024/07/08	13	23.03	6	22.88	22.90	7	5,350	0.13%
2024/07/05	8	23.14	7.1	23.09	23.10	1	5,297	0.02%
2024/07/04	66	22.99	35	23.15	23.00	31	5,192	0.60%
2024/07/03	80	22.80	59	22.80	22.75	21	5,060	0.42%
2024/07/02	25	22.46	17.2	22.58	22.70	7.9	4,942	0.16%
2024/07/01	11	21.97	0	0.00	21.90	11	4,821	0.23%
2024/06/28	6	22.08	24	22.11	21.95	-18	4,803	-0.37%
2024/06/27	1.1	21.74	2	21.73	21.70	-0.9	4,765	-0.02%
2024/06/26	1	21.70	1	21.95	21.70	0	4,778	0.00%
2024/06/25	1.1	21.67	0	0.00	21.90	1.1	4,805	0.02%
2024/06/24	10	22.28	14.2	22.18	22.15	-4.2	4,904	-0.09%
2024/06/21	0	0.00	1	22.05	22.10	-1	4,876	-0.02%
2024/06/20	1	21.95	3	21.92	22.05	-2	4,859	-0.04%
2024/06/19	9	21.96	2	22.30	21.85	7	4,828	0.14%
2024/06/18	0	0.00	1.1	21.95	22.00	-1.1	4,776	-0.02%
2024/06/17	7	22.11	0	0.00	21.95	7	4,776	0.15%
2024/06/14	2.1	22.17	27.4	22.03	21.90	-25.2	4,741	-0.53%
2024/06/12	1	21.60	1	21.40	21.30	0	4,589	0.00%
2024/06/11	3.1	21.38	3	21.40	21.20	0.1	4,574	0.00%
2024/06/07	0	0.00	28	21.21	21.30	-28	4,547	-0.62%
2024/06/06	11.1	20.89	1	20.95	20.85	10.1	4,526	0.22%
2024/06/05	5	21.13	0	0.00	21.05	5	4,523	0.11%
2024/06/04	5	21.13	0	0.00	21.15	5	4,571	0.11%
2024/06/03	0	0.00	4	21.31	21.40	-4	4,582	-0.09%
2024/05/31	11.2	21.35	20	21.29	21.30	-8.8	4,577	-0.19%
2024/05/30	7	21.11	0	0.00	21.00	7	4,567	0.15%
2024/05/29	0	21.30	0	0.00	21.25	0	4,633	0.00%
2024/05/28	17	21.34	18	21.23	21.25	-1	4,630	-0.02%
2024/05/27	9	21.08	3	21.10	21.10	6	4,613	0.13%
2024/05/24	12.1	20.94	14	20.86	20.95	-1.9	4,616	-0.04%
2024/05/23	14	20.86	6	20.95	20.80	8	4,615	0.17%
2024/05/22	5.1	21.25	11	21.25	21.25	-5.9	4,590	-0.13%
2024/05/21	5.3	21.08	0	21.20	21.15	5.3	4,650	0.11%
2024/05/20	6	21.45	0.2	21.50	21.30	5.8	4,645	0.12%
2024/05/17	2.1	21.65	2	21.68	21.55	0.1	4,635	0.00%
2024/05/16	0	0.00	24.3	21.31	21.55	-24.3	4,626	-0.53%
2024/05/15	14	21.20	16.2	21.15	21.05	-2.2	4,612	-0.05%
2024/05/14	10.1	21.31	8	21.33	21.20	2.1	4,600	0.05%
2024/05/13	8	21.40	2.9	21.60	21.55	5.1	4,572	0.11%
2024/05/10	5	21.25	7.5	21.29	21.30	-2.5	4,528	-0.06%
2024/05/09	5.3	21.63	5	21.57	21.35	0.3	4,490	0.01%
2024/05/08	27	21.70	15.3	21.66	21.50	11.7	4,457	0.26%
2024/05/07	8	21.84	44	21.66	21.70	-36	4,403	-0.82%
2024/05/06	41	22.46	50.1	22.32	22.35	-9.1	4,286	-0.21%
2024/05/03	41	23.19	27.5	23.10	23.10	13.5	4,132	0.33%
2024/05/02	106	23.54	75.2	23.70	23.40	30.8	3,950	0.78%	大買/
2024/04/30	89.5	22.87	85	22.68	22.50	4.5	3,396	0.13%
2024/04/29	131.3	22.84	91.1	23.14	23.40	40.2	2,973	1.35%	大買/
2024/04/26	6	21.23	3.6	21.21	21.30	2.4	2,356	0.10%
2024/04/25	9.9	21.21	16.1	21.45	21.50	-6.2	2,310	-0.27%
2024/04/24	6.4	21.34	15.4	21.27	21.20	-9	2,234	-0.40%
2024/04/23	10	21.17	19.1	20.87	21.15	-9.1	2,244	-0.40%
2024/04/22	25.5	21.10	26.1	21.17	21.00	-0.6	2,239	-0.03%
2024/04/19	22.1	20.55	16	20.43	20.35	6.1	2,119	0.29%
2024/04/16	20	20.31	5	20.45	20.25	15	2,082	0.72%
2024/04/15	5	21.18	1	21.00	20.85	4	2,081	0.19%
2024/04/12	4	20.70	2	20.65	20.75	2	2,076	0.10%
2024/04/11	1.2	20.81	4	20.90	20.75	-2.8	2,076	-0.13%
2024/04/10	1	21.20	9.7	21.12	21.20	-8.7	2,076	-0.42%
2024/04/09	6	20.85	13	20.89	20.95	-7	2,078	-0.34%
2024/04/08	2.5	20.53	1	20.65	20.55	1.5	2,073	0.07%
2024/04/03	7	20.51	0	0.00	20.50	7	2,081	0.34%
2024/04/02	7	20.70	0	0.00	20.70	7	2,093	0.33%
2024/04/01	7	20.75	24	20.75	20.75	-17	2,126	-0.80%
2024/03/29	105.1	20.69	101	20.65	20.50	4.1	2,143	0.19%	大買/大賣/
2024/03/28	68.4	20.90	46	20.73	20.65	22.4	2,172	1.03%
2024/03/27	32.1	20.96	55	20.96	21.10	-22.9	2,242	-1.02%
2024/03/26	4	20.44	3	20.43	20.25	1	2,177	0.05%
2024/03/25	19.1	20.44	2	20.30	20.30	17.1	2,305	0.74%
2024/03/22	0.1	20.20	2	20.15	20.30	-1.9	2,518	-0.08%
2024/03/21	8.1	20.16	0	0.00	20.15	8.1	2,989	0.27%
2024/03/20	8	20.10	0	0.00	20.10	8	3,011	0.27%
2024/03/19	2	20.15	0	0.00	20.15	2	3,052	0.07%
2024/03/18	0	0.00	1	20.15	20.15	-1	3,060	-0.03%
2024/03/15	1.1	20.21	11	20.20	20.15	-9.9	3,091	-0.32%
2024/03/14	0.2	20.45	3	20.55	20.40	-2.8	3,170	-0.09%
2024/03/13	4.4	20.37	0	0.00	20.30	4.4	3,170	0.14%
2024/03/12	0.1	20.55	9	20.59	20.50	-8.9	3,174	-0.28%
2024/03/11	0	20.25	0	0.00	20.30	0	3,187	0.00%
2024/03/08	20.2	20.22	1	20.05	20.10	19.2	3,203	0.60%
2024/03/07	3.2	20.50	0	0.00	20.30	3.2	3,185	0.10%
2024/03/06	0	20.65	0	0.00	20.60	0	3,185	0.00%
2024/03/05	0.2	20.58	29	20.56	20.50	-28.8	3,211	-0.90%
2024/03/04	154	21.00	140	20.92	20.70	14	3,203	0.44%	大買/大賣/
2024/03/01	2	20.72	2	20.70	20.70	0	3,187	0.00%
2024/02/29	5	20.75	4	20.70	20.75	1	3,204	0.03%
2024/02/27	81.1	20.85	81	20.55	20.50	0.1	3,209	0.00%
2024/02/26	19	20.85	19	20.77	20.75	0	3,245	0.00%
2024/02/23	86.1	21.15	109	20.93	20.85	-22.9	3,253	-0.71%	大賣/
2024/02/22	91.2	21.33	78	21.34	21.15	13.2	3,275	0.40%
2024/02/21	0.3	21.00	0	0.00	21.05	0.3	3,214	0.01%
2024/02/20	0.2	21.05	4	20.90	20.95	-3.8	3,207	-0.12%
2024/02/19	0.2	20.90	2	21.00	21.00	-1.8	3,215	-0.06%
2024/02/16	15.2	20.65	2	20.75	20.75	13.2	3,223	0.41%
2024/02/15	0	20.20	1	20.06	20.05	-1	3,211	-0.03%
2024/02/05	0	0.00	6	20.20	20.20	-6	3,190	-0.19%
2024/02/02	1	20.40	0	0.00	20.30	1	3,185	0.03%
2024/01/31	0	20.40	0	0.00	20.30	0	3,214	0.00%
2024/01/30	0	20.38	0	0.00	20.25	0	3,235	0.00%
2024/01/29	0	20.50	0	20.45	20.45	0	3,262	0.00%
2024/01/26	0.1	20.60	1	20.50	20.40	-0.9	3,274	-0.03%
2024/01/25	0	20.60	2	20.45	20.50	-2	3,330	-0.06%
2024/01/24	5.5	20.70	0	20.70	20.60	5.5	3,343	0.17%
2024/01/23	0	20.55	0	0.00	20.50	0	3,389	0.00%
2024/01/22	0.1	20.45	0	0.00	20.50	0.1	3,403	0.00%
2024/01/19	0.1	20.45	1	20.35	20.40	-0.9	3,397	-0.03%
2024/01/18	3.1	20.25	0	0.00	20.20	3.1	3,404	0.09%
2024/01/17	7.1	20.27	46.1	20.10	20.00	-39	3,397	-1.15%
2024/01/16	2	20.53	0	0.00	20.50	2	3,342	0.06%
2024/01/15	0.1	21.15	0	0.00	21.15	0.1	3,322	0.00%
2024/01/12	4.2	20.54	2	20.60	20.55	2.2	3,318	0.07%
2024/01/11	0	0.00	1	20.60	20.60	-1	3,337	-0.03%
2024/01/10	10.3	20.57	0	0.00	20.55	10.3	3,404	0.30%
2024/01/09	3.1	20.77	30	20.72	20.70	-26.9	3,413	-0.79%
2024/01/05	0.1	21.40	2	21.30	21.30	-1.9	3,642	-0.05%
2024/01/04	39	21.29	16	21.19	21.15	23	3,648	0.63%
2024/01/03	1.2	21.23	40	21.20	21.20	-38.8	3,667	-1.06%
2024/01/02	9.2	21.65	0	0.00	21.55	9.2	3,640	0.25%
2023/12/29	1	21.70	0	0.00	21.75	1	3,642	0.03%
2023/12/28	12	21.81	6.2	21.85	21.85	5.8	3,693	0.16%
2023/12/27	17	21.93	2	22.05	21.90	15	3,750	0.40%
2023/12/26	21	21.98	18	21.95	22.00	3	3,740	0.08%
2023/12/25	13.2	21.87	37	21.81	21.75	-23.8	3,738	-0.64%
2023/12/22	35.4	22.07	23.3	22.06	22.00	12.1	3,709	0.33%
2023/12/21	88.1	22.37	51	22.42	22.50	37.1	3,613	1.03%
2023/12/20	36.7	22.43	15	22.53	22.30	21.7	3,559	0.61%
2023/12/19	75	22.46	82	22.74	22.90	-7	3,435	-0.20%
2023/12/18	92.5	22.85	37	22.98	23.00	55.5	3,280	1.69%
2023/12/15	28	21.81	6	21.88	21.75	22	2,896	0.76%
2023/12/14	2	21.78	34	21.94	21.80	-32	2,914	-1.10%
2023/12/13	3	21.57	24	21.62	21.60	-21	2,864	-0.73%
2023/12/12	36.1	21.46	11	21.72	21.40	25.1	2,878	0.87%
2023/12/11	25	21.83	32	21.76	21.80	-7	2,884	-0.24%
2023/12/08	10	21.30	0	0.00	21.30	10	2,850	0.35%
2023/12/07	19	21.33	13	21.60	21.30	6	2,887	0.21%
2023/12/06	16.1	21.49	3.4	21.56	21.45	12.7	2,969	0.43%
2023/12/05	5.1	21.82	1	21.85	21.70	4.1	3,037	0.13%
2023/12/04	20	21.75	37	21.65	21.75	-17	3,073	-0.55%
2023/12/01	28	21.36	33	21.28	21.40	-5	3,069	-0.16%
2023/11/30	27	21.33	2	21.40	21.10	25	3,104	0.81%
2023/11/29	2	21.35	1	21.30	21.25	1	3,127	0.03%
2023/11/28	17	21.74	25	21.82	21.50	-8	3,156	-0.25%
2023/11/27	20	21.41	45	21.57	21.40	-25	3,155	-0.79%
2023/11/24	2	21.28	0	0.00	21.25	2	3,164	0.06%
2023/11/23	17	21.51	11	21.47	21.45	6	3,237	0.19%
2023/11/22	7	21.22	69	21.15	21.25	-62	3,270	-1.90%
2023/11/21	1	21.20	1	21.35	21.10	0	3,335	0.00%
2023/11/20	24.5	21.06	23	21.07	21.10	1.5	3,388	0.04%
2023/11/17	25	20.96	22	21.00	20.95	3	3,493	0.09%
2023/11/16	0	0.00	11	21.00	20.90	-11	3,599	-0.31%
2023/11/15	24	20.85	34	20.92	20.90	-10	3,667	-0.27%
2023/11/14	8.1	20.65	8	20.81	20.60	0.1	3,873	0.00%
2023/11/13	17	20.55	17	20.58	20.55	0	4,027	0.00%
2023/11/10	22	20.71	10	20.67	20.60	12	4,224	0.28%
2023/11/09	8	20.84	0	0.00	20.75	8	4,426	0.18%
2023/11/08	32	20.86	20	20.88	20.85	12	4,644	0.26%
2023/11/07	11	21.18	44	21.22	21.00	-33	4,898	-0.67%
2023/11/06	10	20.98	14.5	21.16	21.20	-4.5	5,308	-0.08%
2023/11/03	9	20.82	5	20.80	20.80	4	5,707	0.07%
2023/11/02	33	20.77	19	20.79	20.75	14	6,574	0.21%
2023/11/01	12	19.91	6	20.07	20.20	6	7,650	0.08%
2023/10/31	10	20.26	7	20.24	19.80	3	9,857	0.03%
2023/10/30	5	20.10	14	20.22	20.15	-9	12,101	-0.07%
2023/10/27	24	20.15	2	20.30	20.10	22	14,073	0.16%
2023/10/26	5	20.55	6	20.23	20.10	-1	14,707	-0.01%
2023/10/24	1	20.35	0	0.00	20.40	1	17,490	0.01%
2023/10/23	10	20.10	10.1	20.06	20.10	-0.1	17,602	0.00%
2023/10/20	9	20.00	15	20.00	20.00	-6	17,690	-0.03%
2023/10/19	15	20.19	1	20.05	20.15	14	17,862	0.08%
2023/10/18	7.1	20.48	2	20.45	20.20	5.1	17,867	0.03%
2023/10/17	1.1	20.75	39	20.65	20.80	-37.9	17,877	-0.21%
2023/10/16	81.1	20.94	43	20.78	20.60	38.1	17,900	0.21%
2023/10/13	37.2	20.96	22	20.56	20.50	15.2	17,852	0.09%
2023/10/12	5	20.83	3	20.83	20.90	2	17,751	0.01%
2023/10/11	4.1	20.61	3	20.73	20.65	1.1	17,763	0.01%
2023/10/06	8	20.93	0	0.00	20.80	8	17,769	0.05%
2023/10/05	4	20.75	7	20.81	20.75	-3	17,785	-0.02%
2023/10/04	13	20.72	12	20.81	20.60	1	17,798	0.01%
2023/10/03	30	21.60	26	21.26	21.15	4	17,774	0.02%
2023/10/02	5.1	21.30	3	21.20	21.15	2.1	17,755	0.01%
2023/09/28	8	21.19	3	21.17	21.20	5	17,793	0.03%
2023/09/27	2	21.18	2	21.20	21.25	0	17,812	0.00%
2023/09/26	11	21.35	2	21.45	21.35	9	17,875	0.05%
2023/09/25	7	21.48	32	21.46	21.55	-25	17,943	-0.14%
2023/09/22	8	21.43	12	21.44	21.45	-4	17,991	-0.02%
2023/09/21	26	21.31	28.5	21.27	21.30	-2.5	18,041	-0.01%
2023/09/20	44.3	21.66	32	21.45	21.50	12.3	18,216	0.07%
2023/09/19	17	21.93	26	21.85	21.85	-9	18,344	-0.05%
2023/09/18	12	22.07	4	22.06	22.00	8	18,656	0.04%
2023/09/15	3.1	21.95	4	21.95	21.95	-1	18,953	-0.01%
2023/09/14	16	22.02	1	22.15	22.10	15	19,002	0.08%
2023/09/13	17	22.24	9	22.22	22.15	8	19,157	0.04%
2023/09/12	15	21.99	17	22.10	21.95	-2	19,350	-0.01%
2023/09/11	12.4	22.01	15	21.98	21.80	-2.6	19,379	-0.01%
2023/09/08	33.8	22.59	36	22.60	22.35	-2.2	19,346	-0.01%
2023/09/07	9.1	22.26	8	22.28	22.20	1.1	19,388	0.01%
2023/09/06	11.1	22.64	46	22.59	22.50	-34.9	19,428	-0.18%
2023/09/05	2	22.65	1	22.85	22.60	1	19,532	0.01%
2023/09/04	22	22.80	1	22.80	22.80	21	19,600	0.11%
2023/09/01	10.1	22.95	24	23.11	22.95	-14	19,647	-0.07%
2023/08/31	27	23.24	41	23.23	23.05	-14	19,849	-0.07%
2023/08/30	29	22.97	45.1	22.97	22.95	-16.1	20,115	-0.08%
2023/08/29	42.1	22.96	36	22.95	22.90	6.1	20,446	0.03%
2023/08/28	14.1	22.78	4	22.75	22.75	10.1	21,191	0.05%
2023/08/25	17.2	23.12	17	23.36	23.05	0.2	21,190	0.00%
2023/08/24	59.2	23.40	28	23.27	23.15	31.2	21,148	0.15%
2023/08/23	21.1	23.45	52	23.48	23.40	-30.9	21,183	-0.15%
2023/08/22	17	23.90	36.4	23.78	23.80	-19.4	21,133	-0.09%
2023/08/21	29	24.13	28	24.05	24.00	1	21,079	0.00%
2023/08/18	84.3	24.93	90.1	24.75	24.40	-5.8	21,053	-0.03%
2023/08/17	60	24.54	48	24.47	24.55	12	21,098	0.06%
2023/08/16	30.2	23.89	25	24.20	24.30	5.2	21,017	0.02%
2023/08/15	123	24.23	75	24.21	24.30	48	20,855	0.23%	大買/
2023/08/14	29.2	23.89	28	23.74	23.65	1.2	20,727	0.01%
2023/08/11	56.1	24.81	52	24.79	24.50	4.1	20,565	0.02%
2023/08/10	67.2	25.22	76	25.14	24.90	-8.9	20,312	-0.04%
2023/08/09	134	26.48	103	26.23	26.00	31	19,925	0.16%	大買/大賣/
2023/08/08	173	26.88	190.1	26.78	26.65	-17	19,524	-0.09%	大買/大賣/
2023/08/07	324.1	28.04	213	28.47	27.40	111.1	18,773	0.59%	大買/大賣/鉅額交易
2023/08/04	671.1	30.43	601	30.44	30.40	70.1	17,723	0.40%	大買/大賣/
2023/08/02	390.1	31.32	540	30.93	30.45	-149.9	15,952	-0.94%	大買/大賣/鉅額交易
2023/08/01	431.8	29.30	391.3	28.99	30.00	40.5	13,718	0.30%	大買/大賣/
2023/07/31	49	28.31	114.4	28.42	28.95	-65.4	11,860	-0.55%	大賣/
2023/07/28	340.3	25.74	369.6	25.78	26.35	-29.3	11,445	-0.26%	大買/大賣/
2023/07/27	154	24.69	144	25.10	25.50	10	10,355	0.10%	大買/大賣/
2023/07/26	34	23.35	23	23.34	23.20	11	9,621	0.11%
2023/07/25	10	23.11	18	23.08	23.05	-8	9,623	-0.08%
2023/07/24	18	23.29	54	22.89	23.10	-36	9,815	-0.37%
2023/07/21	15	22.54	18	22.66	22.40	-3	9,961	-0.03%
2023/07/20	4	22.48	56	22.44	22.55	-52	10,443	-0.50%
2023/07/19	35	21.97	2	22.10	21.70	33	11,623	0.28%
2023/07/18	29	21.93	2	21.78	21.70	27	12,905	0.21%
2023/07/17	23.2	22.09	1	22.15	22.10	22.2	13,394	0.17%
2023/07/14	15	22.20	0	0.00	22.15	15	13,361	0.11%
2023/07/13	10	22.09	0	0.00	21.90	10	13,332	0.08%
2023/07/12	4	22.06	0	0.00	22.05	4	13,309	0.03%
2023/07/11	24.1	22.12	20	22.12	22.15	4.1	13,326	0.03%
2023/07/10	24	22.10	3	21.97	22.00	21	13,299	0.16%
2023/07/07	10.6	22.13	14	22.13	22.15	-3.4	13,262	-0.03%
2023/07/06	14.1	22.35	2	22.35	22.35	12.1	13,203	0.09%
2023/07/05	6.3	22.76	9	22.72	22.65	-2.7	13,133	-0.02%
2023/07/04	25	22.92	5	22.75	22.80	20	13,083	0.15%
2023/07/03	14	23.13	11	23.11	23.10	3	13,001	0.02%
2023/06/30	19	22.72	17	22.82	22.85	2	12,908	0.02%
2023/06/29	24	23.08	12	23.13	23.00	12	12,830	0.09%
2023/06/28	26	23.26	18	23.24	23.00	8	12,765	0.06%
2023/06/27	80	24.03	38	23.90	23.70	42	12,519	0.34%
2023/06/26	38	24.29	45	24.41	24.30	-7	12,288	-0.06%
2023/06/21	37.5	24.01	68	24.00	23.85	-30.5	11,921	-0.26%
2023/06/20	49.1	23.62	7	23.52	23.60	42.1	11,606	0.36%
2023/06/19	40	23.97	33	23.98	23.80	7	11,524	0.06%
2023/06/16	55.3	23.94	90	23.81	23.75	-34.7	11,320	-0.31%
2023/06/15	6	23.60	12	23.70	23.75	-6	11,068	-0.05%
2023/06/14	4	23.54	0	0.00	23.40	4	10,986	0.04%
2023/06/13	27	23.26	6	23.13	23.45	21	10,920	0.19%
2023/06/12	10	23.64	11	23.55	23.40	-1	10,791	-0.01%
2023/06/09	22	23.85	7.2	23.70	23.85	14.8	10,679	0.14%
2023/06/08	5	23.49	39	23.56	23.40	-34	10,550	-0.32%
2023/06/07	15	23.42	31	23.61	23.55	-16	10,446	-0.15%
2023/06/06	100.1	23.70	21	24.25	23.45	79.1	10,341	0.76%
2023/06/05	40	23.83	50.5	23.81	24.05	-10.5	10,139	-0.10%
2023/06/02	57.5	23.17	305	23.20	23.35	-247.5	9,824	-2.52%	大賣/鉅額交易
2023/06/01	539.2	23.80	186.8	23.46	23.70	352.5	9,482	3.72%	大買/大賣/鉅額交易
2023/05/31	47	22.31	3	22.32	22.25	44	8,712	0.51%
2023/05/30	2	22.25	3	22.18	22.15	-1	8,637	-0.01%
2023/05/29	6	22.22	4	22.40	22.40	2	8,631	0.02%
2023/05/26	17.4	22.18	34	22.11	22.00	-16.6	8,502	-0.20%
2023/05/25	20	22.50	4	22.35	22.30	16	8,443	0.19%
2023/05/24	24	22.62	22	22.65	22.65	2	8,379	0.02%
2023/05/23	36	22.75	23	22.71	22.70	13	8,315	0.16%
2023/05/22	8	22.39	0	0.00	22.35	8	8,027	0.10%
2023/05/19	13.2	22.41	18	22.40	22.30	-4.8	7,940	-0.06%
2023/05/18	27	22.40	14	22.47	22.35	13	7,892	0.16%
2023/05/17	8.2	22.37	10	22.40	22.30	-1.9	7,812	-0.02%
2023/05/16	3	22.35	1	22.20	22.20	2	7,749	0.03%
2023/05/15	11	22.12	6	22.20	22.15	5	7,714	0.06%
2023/05/12	18.1	22.19	5	22.05	22.15	13.1	7,663	0.17%
2023/05/11	40.3	22.49	53	22.44	21.95	-12.7	7,621	-0.17%
2023/05/10	20.1	22.88	24	22.90	22.90	-3.9	7,487	-0.05%
2023/05/09	113.1	23.97	100	23.79	23.15	13.1	7,387	0.18%	大買/
2023/05/08	10	23.74	13	23.67	23.75	-3	6,931	-0.04%
2023/05/05	19.2	23.68	15	23.59	23.55	4.2	6,874	0.06%
2023/05/04	77.1	24.24	107	24.10	24.10	-29.9	6,747	-0.44%	大賣/
2023/05/03	105.1	24.64	522.1	24.87	24.05	-416.9	6,516	-6.40%	大買/大賣/鉅額交易
2023/05/02	553.1	24.92	132.4	24.74	24.70	420.7	6,068	6.93%	大買/大賣/鉅額交易
2023/04/28	39	23.23	22	23.10	22.90	17	5,539	0.31%
2023/04/27	59	23.02	57.4	23.09	23.20	1.6	5,399	0.03%
2023/04/26	102	23.41	69.1	23.12	22.95	32.9	5,100	0.65%	大買/
2023/04/25	105.8	24.06	85	23.68	23.25	20.8	4,739	0.44%	大買/
2023/04/24	411.3	24.86	339	24.80	24.75	72.3	4,212	1.72%	大買/大賣/
2023/04/21	314	25.19	422.1	24.67	24.20	-108.1	2,945	-3.67%	大買/大賣/鉅額交易
2023/04/20	309.1	23.62	223	23.71	23.90	86.1	1,609	5.35%	大買/大賣/
2023/04/19	1	21.85	1	21.75	21.80	0	1,018	0.00%
2023/04/18	1	21.85	2	21.85	21.80	-1	1,013	-0.10%
2023/04/17	0	0.00	2	22.10	21.90	-2	1,011	-0.20%
2023/04/14	4	22.40	1	22.10	22.25	3	989	0.30%
2023/04/13	33	22.21	0	0.00	21.90	33	939	3.51%
2023/04/12	7	22.00	6	22.02	22.10	1	923	0.11%
2023/04/11	0	21.80	14	21.76	21.85	-14	917	-1.53%
2023/04/10	0	0.00	1	21.65	21.60	-1	922	-0.11%
2023/04/06	0	21.55	0	0.00	21.55	0	927	0.00%
2023/03/29	5	21.15	2	21.10	21.10	3	952	0.31%
2023/03/28	0	21.40	0	0.00	21.35	0	949	0.00%
2023/03/23	4	21.25	0	0.00	21.30	4	994	0.40%
2023/03/22	0	21.65	0	0.00	21.55	0	1,012	0.00%
2023/03/21	0	0.00	5	21.65	21.65	-5	1,012	-0.49%
2023/03/20	0	22.03	0	0.00	21.75	0	1,013	0.00%
2023/03/16	0	0.00	6	21.75	21.80	-6	1,067	-0.56%
2023/03/15	0	21.95	0	0.00	21.95	0	1,141	0.00%
2023/03/14	0	21.95	2	22.00	22.00	-2	1,192	-0.17%
2023/03/10	2	22.00	0	0.00	22.15	2	1,210	0.17%
2023/03/09	0	22.50	0	0.00	22.50	0	1,202	0.00%
2023/03/08	2	22.60	0	0.00	22.35	2	1,223	0.16%
2023/03/07	2	22.40	10	22.35	22.40	-8	1,175	-0.68%
2023/03/06	5	22.40	20	22.27	22.30	-15	1,191	-1.26%
2023/03/03	62	22.82	37	22.64	22.45	25	1,162	2.15%
2023/03/02	10	22.03	2	22.05	22.10	8	1,096	0.73%
2023/03/01	2	21.95	2.5	21.97	21.90	-0.5	1,085	-0.05%
2023/02/24	0	21.93	1	21.95	21.95	-1	1,057	-0.09%
2023/02/23	8	22.19	0	0.00	22.00	8	1,058	0.76%
2023/02/22	0	21.70	0	0.00	21.75	0	1,061	0.00%
2023/02/21	1	21.95	13	21.85	21.85	-12	1,083	-1.11%
2023/02/20	0	21.65	0	0.00	21.70	0	1,102	0.00%
2023/02/17	0	0.00	0.1	21.65	21.70	-0.1	1,196	-0.01%
2023/02/16	0.1	21.65	0	0.00	21.70	0.1	1,247	0.01%
2023/02/15	37	21.85	12	21.55	21.65	25	1,329	1.88%
2023/02/13	0	21.35	0	0.00	21.45	0	1,402	0.00%
2023/02/10	0	21.35	0	0.00	21.40	0	1,473	0.00%
2023/02/09	6	21.60	0	0.00	21.40	6	1,517	0.40%
2023/02/08	10	21.70	0	0.00	21.60	10	1,621	0.62%
2023/02/07	10	21.78	4	21.70	21.55	6	1,661	0.36%
2023/02/06	6	21.90	2.1	21.90	21.75	3.9	1,680	0.23%
2023/02/03	5	21.73	20	21.78	21.75	-15	1,677	-0.89%
2023/02/02	14	21.55	0	0.00	21.50	14	1,673	0.84%
2023/02/01	0.5	21.30	0	0.00	21.45	0.5	1,669	0.03%
2023/01/31	26	21.64	0	0.00	21.50	26	1,675	1.55%
2023/01/30	4	21.08	0	0.00	21.05	4	1,675	0.24%
2023/01/17	1	21.20	0	0.00	21.20	1	1,665	0.06%
2023/01/12	0	0.00	10	21.40	21.40	-10	1,703	-0.59%
2023/01/10	0	21.25	0	0.00	21.35	0	1,728	0.00%
2023/01/06	1	21.40	0	0.00	21.45	1	1,765	0.06%
2023/01/04	0	0.00	0	21.20	21.35	0	1,786	0.00%
2023/01/03	1	20.95	0	0.00	21.15	1	1,804	0.06%
2022/12/30	0	0.00	1	21.25	21.25	-1	1,868	-0.05%
2022/12/28	0	21.83	0	0.00	21.50	0	1,944	0.00%
2022/12/26	2	21.65	0	0.00	21.75	2	1,978	0.10%
2022/12/23	1	21.40	0	0.00	21.45	1	1,988	0.05%
2022/12/22	6	21.90	0.3	21.70	21.70	5.7	2,002	0.28%
2022/12/21	10	21.93	8	21.82	21.75	2	2,020	0.10%
2022/12/19	0	0.00	1	22.15	22.15	-1	2,056	-0.05%
2022/12/16	0.3	22.45	0	0.00	22.25	0.3	2,077	0.01%
2022/12/14	37	23.44	5	23.30	22.90	32	2,069	1.55%
2022/12/12	1	23.00	0	0.00	23.00	1	2,068	0.05%
2022/12/09	0	22.85	0	0.00	22.80	0	2,078	0.00%
2022/12/08	1	22.80	12	23.50	22.80	-11	2,098	-0.52%
2022/12/07	44	24.22	44	24.07	23.75	0	2,086	0.00%
2022/12/06	69	23.46	56	23.56	23.50	13	2,019	0.64%
2022/12/05	0	0.00	1	23.00	23.00	-1	1,978	-0.05%
2022/12/02	0	0.00	11	23.17	22.90	-11	1,961	-0.56%
2022/12/01	11	23.10	2	22.93	23.10	9	1,966	0.46%
2022/11/30	1	22.60	6	22.81	22.60	-5	1,971	-0.25%
2022/11/28	18	22.68	27	22.96	23.00	-9	1,956	-0.46%
2022/11/25	6	22.45	0	0.00	22.30	6	1,916	0.31%
2022/11/24	14	22.46	6	22.45	22.45	8	1,920	0.42%
2022/11/23	0	0.00	1	22.25	22.25	-1	1,914	-0.05%
2022/11/21	1	22.30	5	22.45	22.20	-4	1,903	-0.21%
2022/11/18	0	0.00	0.1	22.50	22.95	-0.1	1,921	-0.01%
2022/11/17	5	23.05	0	0.00	22.95	5	1,897	0.26%
2022/11/16	1	23.05	1	23.00	22.90	0	1,871	0.00%
2022/11/15	2.1	23.05	2	23.15	22.90	0.1	1,850	0.01%
2022/11/14	20	23.98	22	23.95	23.90	-2	1,754	-0.11%
2022/11/11	19.5	23.32	40	23.33	23.50	-20.5	1,700	-1.21%
2022/11/10	33	22.82	68	22.91	23.15	-35	1,617	-2.16%
2022/11/09	5.5	22.61	16	22.40	22.25	-10.5	1,553	-0.68%
2022/11/08	2	22.25	72	22.51	22.50	-70	1,537	-4.55%
2022/11/07	13	22.55	70	22.42	22.40	-57	1,463	-3.89%
2022/11/04	100	22.32	111	22.34	22.60	-11	1,418	-0.78%	大賣/
2022/11/03	30	21.46	38	21.42	21.60	-8	1,310	-0.61%
2022/11/02	14	20.99	4	21.10	21.10	10	1,265	0.79%
2022/10/28	0	0.00	5	20.65	20.60	-5	1,234	-0.40%
2022/10/27	0	0.00	54	20.75	20.75	-54	1,230	-4.39%
2022/10/19	1	20.70	22	21.00	20.30	-21	1,169	-1.80%
2022/10/18	0	0.00	20	20.95	20.85	-20	1,150	-1.74%
2022/10/17	19	20.90	0	0.00	20.90	19	1,138	1.67%
2022/10/14	25	20.86	28	20.90	20.80	-3	1,132	-0.26%
2022/10/13	0	0.00	17.1	20.44	20.40	-17.1	1,096	-1.56%
2022/10/12	2	20.45	0	0.00	20.50	2	1,073	0.19%
2022/10/11	10	20.50	10	20.45	20.50	0	1,068	0.00%
2022/10/07	52	21.39	92	21.13	20.75	-40	1,047	-3.82%
2022/10/06	5	20.65	0.3	20.42	20.55	4.8	977	0.49%
2022/10/05	14.1	20.17	14	20.46	20.50	0.1	959	0.01%
2022/10/03	4.1	21.14	5	21.23	21.10	-0.9	888	-0.10%
2022/09/30	0	20.83	15	20.83	20.90	-15	855	-1.75%
2022/09/29	0	0.00	2.1	20.90	20.85	-2.1	842	-0.25%
2022/09/28	0.1	20.70	20	20.85	20.75	-19.9	821	-2.42%
2022/09/27	32	21.05	1	20.85	21.00	31	800	3.87%
2022/09/26	1	20.80	48	20.77	20.70	-47	777	-6.05%
2022/09/23	48	21.09	1.5	20.93	20.85	46.5	755	6.15%
2022/09/22	0	0.00	1	20.90	20.95	-1	727	-0.14%
2022/09/21	0	0.00	0	20.90	20.85	0	717	0.00%
2022/09/20	0	0.00	0	21.00	20.85	0	698	0.00%
2022/09/16	2	20.63	30	20.80	20.60	-28	670	-4.18%
2022/09/15	60	20.95	0	0.00	20.80	60	672	8.92%
2022/09/14	0	20.70	12	20.62	20.75	-12	638	-1.88%
2022/09/13	0	0.00	2	20.65	20.65	-2	610	-0.33%
2022/09/12	10	20.60	10	20.70	20.65	0	601	0.00%
2022/09/08	0	20.33	0	0.00	20.35	0	581	0.00%
2022/09/07	0	0.00	10	20.20	20.15	-10	581	-1.72%
2022/09/06	10	20.40	0	0.00	20.35	10	582	1.72%
2022/09/05	0	0.00	3	20.25	20.20	-3	560	-0.54%
2022/09/02	0	0.00	3	20.05	19.95	-3	546	-0.55%
2022/09/01	0.5	19.85	0	0.00	19.85	0.5	538	0.09%
2022/08/31	0	0.00	1	20.05	19.95	-1	538	-0.19%
2022/08/30	0	19.60	0	19.60	19.50	0	527	0.00%
2022/08/29	0	0.00	1	19.40	19.45	-1	528	-0.19%
2022/08/26	10	20.05	1	19.80	19.80	9	526	1.71%
2022/08/25	12	19.59	25	19.95	19.95	-13	521	-2.50%
2022/08/24	1	19.18	0	0.00	19.20	1	491	0.20%
2022/08/23	0	19.35	0	0.00	19.20	0	493	0.00%
2022/08/17	0	0.00	0.1	19.10	19.15	-0.1	503	-0.02%
2022/08/16	0	0.00	4	19.20	19.15	-4	501	-0.80%
2022/08/12	4	19.05	0	0.00	19.05	4	498	0.80%
2022/08/11	5	19.00	0	0.00	18.95	5	499	1.00%
2022/08/08	0.1	18.75	0	0.00	18.90	0.1	513	0.01%
2022/08/04	0.2	18.76	0	0.00	18.70	0.2	532	0.04%
2022/08/03	0.1	18.87	0	0.00	18.85	0.1	539	0.03%
2022/08/02	0.2	19.00	0	0.00	19.00	0.2	553	0.04%
2022/08/01	0.5	19.10	0	0.00	19.20	0.5	586	0.09%
2022/07/27	0.2	18.95	0	0.00	19.05	0.2	618	0.03%
2022/07/26	0	19.00	0	0.00	19.25	0	627	0.00%
2022/07/25	0	18.80	0	0.00	18.95	0	642	0.00%
2022/07/22	0	0.00	1	18.70	18.70	-1	651	-0.15%
2022/07/18	2	18.90	0	0.00	18.95	2	726	0.28%
2022/07/12	0	18.60	2	18.65	18.65	-2	886	-0.22%
2022/07/08	0	19.33	0	0.00	19.20	0	887	0.00%
2022/07/05	0	0.00	1	19.25	19.25	-1	906	-0.11%
2022/07/01	5	19.49	1	18.95	18.95	4	913	0.44%
2022/06/30	1	19.35	0	0.00	19.35	1	925	0.11%
2022/06/28	0	19.40	1	19.40	19.50	-1	920	-0.11%
2022/06/27	0	19.45	0	0.00	19.50	0	930	0.00%
2022/06/24	3	19.37	0	0.00	19.30	3	932	0.32%
2022/06/22	1	18.85	0	0.00	18.85	1	919	0.11%
2022/06/21	0	0.00	1	19.25	19.25	-1	918	-0.11%
2022/06/17	0	19.13	0	0.00	19.25	0	914	0.00%
2022/06/15	11	19.44	12	19.22	19.45	-1	922	-0.11%
2022/06/14	0	18.80	1	18.85	19.00	-1	926	-0.11%
2022/06/09	0	0.00	1	19.45	19.40	-1	949	-0.11%
2022/06/08	0	0.00	1	19.25	19.25	-1	960	-0.10%
2022/06/07	1	19.00	0	0.00	19.00	1	969	0.10%
2022/06/06	1	19.15	0	0.00	19.20	1	998	0.10%
2022/05/31	1	18.90	0	0.00	18.95	1	1,129	0.09%
2022/05/30	0	19.25	0	0.00	18.85	0	1,136	0.00%
2022/05/27	0	18.75	1	18.60	18.60	-1	1,145	-0.09%
2022/05/26	0	0.00	1	18.70	18.50	-1	1,154	-0.09%
2022/05/24	0	18.15	0	0.00	18.25	0	1,199	0.00%
2022/05/19	0	0.00	2	18.10	18.20	-2	1,287	-0.16%
2022/05/18	2.5	18.48	4	18.45	18.45	-1.5	1,313	-0.11%
2022/05/17	0	0.00	13	18.47	18.45	-13	1,346	-0.97%
2022/05/16	1	18.20	14	18.30	18.30	-13	1,385	-0.94%
2022/05/13	27.5	18.10	0	0.00	18.05	27.5	1,406	1.96%
2022/05/12	0	0.00	17	17.97	17.85	-17	1,445	-1.18%
2022/05/11	0	0.00	25	18.06	18.15	-25	1,452	-1.72%
2022/05/10	2	17.70	1	18.25	18.60	1	1,460	0.07%
2022/05/09	6	18.43	8	18.10	18.05	-2	1,467	-0.14%
2022/05/06	0	19.15	0	0.00	19.00	0	1,467	0.00%
2022/05/05	1	19.10	0	0.00	19.20	1	1,514	0.07%
2022/05/03	0	19.30	0	0.00	19.10	0	1,647	0.00%
2022/04/29	2	19.25	0	0.00	19.10	2	1,667	0.12%
2022/04/28	1	19.25	0	0.00	19.35	1	1,671	0.06%
2022/04/27	2	19.25	0	0.00	19.30	2	1,671	0.12%
2022/04/26	11	19.92	0	0.00	19.70	11	1,660	0.66%
2022/04/25	0	0.00	1	19.70	19.75	-1	1,652	-0.06%
2022/04/22	1	20.50	0	0.00	20.50	1	1,653	0.06%
2022/04/20	24	20.67	49	20.67	20.70	-25	1,705	-1.47%
2022/04/19	29.1	20.58	9	20.50	20.85	20.1	1,771	1.13%
2022/04/18	2	19.75	0	0.00	19.60	2	1,744	0.11%
2022/04/15	0	0.00	1	19.55	19.60	-1	1,744	-0.06%
2022/04/12	2	19.65	0	0.00	19.65	2	1,827	0.11%
2022/04/11	6	20.28	0	0.00	19.85	6	1,834	0.33%
2022/04/08	0	19.85	0	0.00	19.90	0	1,825	0.00%
2022/04/07	0	19.85	1	19.70	19.85	-1	1,838	-0.05%
2022/04/06	2	19.90	2	20.10	20.20	0	1,850	0.00%
2022/04/01	0	0.00	2	19.65	19.60	-2	1,838	-0.11%
2022/03/30	1	19.75	0	0.00	19.80	1	1,845	0.05%
2022/03/29	0	19.80	0	0.00	19.50	0	1,838	0.00%
2022/03/28	0	19.79	2	19.70	19.60	-2	1,840	-0.11%
2022/03/25	0	19.63	55	19.51	19.50	-55	1,854	-2.97%
2022/03/24	0	0.00	14	19.62	19.65	-14	1,861	-0.75%
2022/03/23	2	19.75	2	19.70	19.70	0	1,867	0.00%
2022/03/22	0	0.00	35	19.55	19.65	-35	1,871	-1.87%
2022/03/21	12	19.57	0	0.00	19.50	12	1,874	0.64%
2022/03/18	16	19.66	0	0.00	19.50	16	1,889	0.85%
2022/03/16	25	18.97	0	0.00	19.05	25	1,862	1.34%
2022/03/15	0	0.00	56	18.91	18.90	-56	1,877	-2.98%
2022/03/14	5	19.17	1	19.15	19.20	4	1,873	0.21%
2022/03/11	0	0.00	27	19.10	19.25	-27	1,869	-1.44%
2022/03/09	5	19.06	25	18.85	19.05	-20	1,858	-1.08%
2022/03/08	8	19.18	0	0.00	19.00	8	1,841	0.43%
2022/03/07	115	19.69	1	19.35	19.35	114	1,815	6.28%	大買/鉅額交易
2022/03/04	13	20.43	19	20.44	20.35	-6	1,782	-0.34%
2022/03/03	0	0.00	2	21.20	21.20	-2	1,743	-0.11%
2022/03/02	0	21.40	2	21.40	21.20	-2	1,783	-0.11%
2022/03/01	1	21.55	1	21.70	21.45	0	1,787	0.00%
2022/02/25	0	0.00	40	21.50	21.40	-40	1,781	-2.24%
2022/02/24	0	0.00	9	21.58	21.20	-9	1,788	-0.50%
2022/02/23	9	21.52	1	21.75	21.75	8	1,789	0.45%
2022/02/22	1	21.25	16	21.48	21.45	-15	1,869	-0.80%
2022/02/21	20	22.00	22	21.81	21.65	-2	1,863	-0.11%
2022/02/18	51	21.88	90	21.67	21.70	-39	1,845	-2.11%
2022/02/17	55	21.71	0	0.00	21.75	55	1,852	2.97%
2022/02/16	44	21.54	25	21.67	21.65	19	1,851	1.03%
2022/02/15	1	21.25	0	0.00	21.30	1	1,840	0.05%
2022/02/14	0	0.00	11	21.34	21.05	-11	1,843	-0.60%
2022/02/11	23	21.78	0	0.00	21.65	23	1,823	1.26%
2022/02/10	1	21.75	0	0.00	21.75	1	1,835	0.05%
2022/02/09	1	21.65	10.8	21.65	21.75	-9.8	1,836	-0.53%
2022/02/08	31	21.82	25.9	21.73	21.65	5.2	1,836	0.28%
2022/02/07	0	0.00	3	21.73	21.70	-3	1,827	-0.16%
2022/01/26	31	21.64	111.1	21.19	21.10	-80	1,793	-4.46%	大賣/
2022/01/25	133.5	21.47	101	21.41	21.50	32.5	1,767	1.84%	大買/大賣/
2022/01/24	15	21.10	1.1	21.03	21.05	13.9	1,722	0.81%
2022/01/21	17.8	21.04	15	20.90	21.00	2.8	1,711	0.17%
2022/01/20	6.4	20.99	0	0.00	21.05	6.4	1,715	0.37%
2022/01/19	31	21.05	35	21.05	21.10	-4	1,749	-0.23%
2022/01/18	5	20.90	0	0.00	20.90	5	1,790	0.28%
2022/01/17	2	20.85	0	0.00	20.85	2	1,806	0.11%
2022/01/14	18	21.29	1.4	21.09	21.00	16.6	1,995	0.83%
2022/01/13	22.5	21.31	26	21.59	21.00	-3.5	2,059	-0.17%
2022/01/12	71	21.36	11	21.55	21.55	60	2,053	2.92%
2022/01/11	30	21.15	67.1	21.13	21.15	-37.1	2,000	-1.85%
2022/01/10	18	20.76	19	20.78	20.80	-1	2,004	-0.05%
2022/01/07	11.1	20.62	0	0.00	20.60	11.1	2,017	0.55%
2022/01/06	0	0.00	20	20.65	20.65	-20	2,187	-0.91%
2022/01/05	5	20.35	3	20.35	20.35	2	2,173	0.09%
2021/12/30	60	20.48	5	20.30	20.30	55	2,324	2.37%
2021/12/29	10	20.33	0	0.00	20.40	10	2,397	0.42%
2021/12/23	0	0.00	5	19.90	19.90	-5	2,765	-0.18%
2021/12/22	0	19.96	4	19.90	19.85	-4	2,886	-0.14%
2021/12/21	2	19.90	1	19.75	19.85	1	2,947	0.03%
2021/12/20	5	19.65	0	0.00	19.60	5	3,297	0.15%
2021/12/17	0	0.00	1	19.60	19.55	-1	3,433	-0.03%
2021/12/15	1	19.55	0	0.00	19.55	1	3,483	0.03%
2021/12/14	0	0.00	7	19.59	19.50	-7	3,565	-0.20%
2021/12/10	3	19.45	5	19.60	19.45	-2	3,646	-0.05%
2021/12/09	3	19.50	0	0.00	19.60	3	3,649	0.08%
2021/12/08	2	19.45	3	19.37	19.35	-1	3,678	-0.03%
2021/12/07	4	19.33	0	0.00	19.35	4	3,673	0.11%
2021/12/02	0	0.00	42	19.23	19.15	-42	3,744	-1.12%
2021/12/01	6	19.40	1	19.40	19.40	5	3,772	0.13%
2021/11/29	0	19.35	0	0.00	19.30	0	3,782	0.00%
2021/11/23	0	0.00	0	19.95	19.95	0	3,766	0.00%
2021/11/22	4	19.94	3	19.95	20.00	1	3,748	0.03%
2021/11/19	18	20.37	0	0.00	20.05	18	3,725	0.48%
2021/11/18	27	20.59	0	0.00	20.55	27	3,660	0.74%
2021/11/17	18	20.60	0	0.00	20.60	18	3,652	0.49%
2021/11/16	0	0.00	0	20.70	20.75	0	3,647	0.00%
2021/11/15	5	20.70	0	0.00	20.65	5	3,661	0.14%
2021/11/12	8	20.52	0	0.00	20.55	8	3,688	0.22%
2021/11/11	1	20.60	0	0.00	20.60	1	3,690	0.03%
2021/11/10	10	20.50	0	0.00	20.55	10	3,719	0.27%
2021/11/09	10	20.65	59	20.65	20.60	-49	3,753	-1.31%
2021/11/08	5	20.65	3	20.80	20.75	2	3,741	0.05%
2021/11/05	18	20.73	0	0.00	20.75	18	3,753	0.48%
2021/11/04	32	20.79	0	0.00	20.75	32	3,765	0.85%
2021/11/03	23	20.85	2	20.80	20.95	21	3,778	0.56%
2021/11/02	20	21.00	17	21.01	20.65	3	3,771	0.08%
2021/11/01	15	20.87	10	20.93	20.85	5	3,737	0.13%
2021/10/28	42	20.81	15	20.90	20.85	27	3,738	0.72%
2021/10/27	28	20.99	1	20.90	20.90	27	3,778	0.71%
2021/10/26	31	20.97	37	21.24	20.95	-6	3,799	-0.16%
2021/10/25	17	21.09	1.8	21.13	21.30	15.2	3,828	0.40%
2021/10/22	49	21.74	21	21.98	21.30	28	3,851	0.73%
2021/10/21	1	21.15	77	21.42	21.55	-76	3,671	-2.07%
2021/10/20	41	20.94	6	20.90	20.90	35	3,604	0.97%
2021/10/19	37	21.13	0	0.00	21.10	37	3,607	1.03%
2021/10/18	0	0.00	25	21.33	21.30	-25	3,592	-0.70%
2021/10/15	3	20.78	7.2	20.84	20.90	-4.2	3,584	-0.12%
2021/10/14	46	21.18	29	21.59	20.65	17	3,578	0.48%
2021/10/13	2	21.03	3	21.07	20.80	-1	3,400	-0.03%
2021/10/12	19	21.14	27	21.06	20.95	-8	3,411	-0.23%
2021/10/08	2	20.70	58	20.70	20.65	-56	3,383	-1.66%
2021/10/07	14	20.49	4	20.44	20.60	10	3,411	0.29%
2021/10/06	32	20.31	3	19.97	19.95	29	3,435	0.84%
2021/10/05	31	20.10	6.1	20.10	20.25	24.9	3,384	0.74%
2021/10/04	5.1	20.81	13	20.75	20.50	-7.9	3,360	-0.24%
2021/10/01	113	21.22	116.2	21.02	20.50	-3.2	3,476	-0.09%	大買/大賣/
2021/09/30	30	21.19	49	21.08	20.90	-19	3,430	-0.55%
2021/09/29	39.2	21.13	17	20.93	20.55	22.2	3,400	0.65%
2021/09/28	46	21.39	4	21.30	21.30	42	3,325	1.26%
2021/09/27	10	21.39	72	21.63	21.60	-62	3,337	-1.86%
2021/09/24	12	20.75	33	20.82	20.65	-21	3,241	-0.65%
2021/09/23	10	20.28	2	20.50	20.25	8	3,681	0.22%
2021/09/22	11	20.30	0	0.00	20.30	11	3,706	0.30%
2021/09/17	22	20.90	6	20.99	21.00	16	3,706	0.43%
2021/09/16	2	20.63	1	20.50	20.55	1	3,682	0.03%
2021/09/15	5	20.76	19	20.66	20.70	-14	3,690	-0.38%
2021/09/14	3	20.45	3	20.35	20.30	0	3,685	0.00%
2021/09/13	0	0.00	4	20.25	20.55	-4	3,858	-0.10%
2021/09/10	0	0.00	10	19.95	19.95	-10	3,867	-0.26%
2021/09/09	15	20.00	42	19.82	19.90	-27	3,911	-0.69%
2021/09/08	0	0.00	72	20.03	19.95	-72	3,948	-1.82%
2021/09/07	8	20.00	0	0.00	20.05	8	3,961	0.20%
2021/09/06	53	20.48	39	20.62	20.00	14	4,030	0.35%
2021/09/03	0	0.00	1	20.50	20.30	-1	4,083	-0.02%
2021/09/02	0	0.00	2	20.55	20.10	-2	4,185	-0.05%
2021/09/01	27	20.56	15	20.49	20.40	12	4,357	0.28%
2021/08/31	5	20.35	0	0.00	20.10	5	4,597	0.11%
2021/08/30	5	20.25	24	20.23	20.10	-19	5,545	-0.34%
2021/08/27	0	0.00	1	20.10	20.05	-1	6,099	-0.02%
2021/08/26	30	20.08	20	19.90	19.90	10	6,401	0.16%
2021/08/25	5	20.05	15	19.99	20.15	-10	6,569	-0.15%
2021/08/24	21	19.86	1	20.05	20.05	20	6,639	0.30%
2021/08/23	20	19.75	8	19.73	19.75	12	6,861	0.17%
2021/08/20	6	19.33	3	19.33	19.30	3	6,953	0.04%
2021/08/19	4	19.65	10	19.40	19.30	-6	7,006	-0.09%
2021/08/18	32	19.28	0	0.00	19.35	32	6,994	0.46%
2021/08/17	12	19.08	0	0.00	19.00	12	7,033	0.17%
2021/08/16	11	19.17	9	19.38	19.00	2	7,182	0.03%
2021/08/13	10	19.81	10	19.75	19.85	0	7,174	0.00%
2021/08/12	14	20.38	12	20.57	20.20	2	7,194	0.03%
2021/08/11	12	20.50	0	0.00	20.35	12	7,242	0.17%
2021/08/10	0	0.00	5	20.19	20.25	-5	7,355	-0.07%
2021/08/09	21	20.59	20	20.73	20.35	1	7,483	0.01%
2021/08/06	0	0.00	3	20.67	20.60	-3	7,590	-0.04%
2021/08/05	0	0.00	2	20.55	20.55	-2	7,729	-0.03%
2021/08/04	0	0.00	13	20.70	20.65	-13	7,943	-0.16%
2021/08/03	2	20.70	21	20.67	20.70	-19	8,207	-0.23%
2021/08/02	0	0.00	0	20.65	21.05	0	8,535	0.00%
2021/07/30	13	20.90	74	20.73	20.65	-61	8,556	-0.71%
2021/07/29	20	20.45	24	20.56	20.85	-4	8,637	-0.05%
2021/07/28	0	20.05	0	0.00	20.15	0	8,689	0.00%
2021/07/27	0	0.00	10	20.25	20.25	-10	8,952	-0.11%
2021/07/26	10	20.30	0	0.00	20.25	10	9,264	0.11%
2021/07/21	14	20.38	18	20.38	20.10	-4	11,509	-0.03%
2021/07/20	11	20.29	0	0.00	20.30	11	11,652	0.09%
2021/07/19	7	20.46	10	20.54	20.40	-3	12,467	-0.02%
2021/07/16	0	0.00	3.4	20.83	20.75	-3.4	13,385	-0.03%
2021/07/15	8.4	20.88	10	20.83	20.80	-1.7	13,704	-0.01%
2021/07/14	3	20.20	1	20.35	20.15	2	13,693	0.01%
2021/07/13	40	20.65	12	20.73	20.55	28	13,721	0.20%
2021/07/12	0	0.00	6	21.19	21.10	-6	13,657	-0.04%
2021/07/09	13	21.17	35	21.32	21.05	-22	13,635	-0.16%
2021/07/08	52	21.62	69	21.61	21.35	-17	13,588	-0.12%
2021/07/07	15	20.95	3	21.15	20.90	12	13,481	0.09%
2021/07/06	96	21.02	0	0.00	20.90	96	13,462	0.71%
2021/07/05	3	21.18	14	21.14	21.25	-11	13,422	-0.08%
2021/07/02	13	21.54	3	21.43	21.10	10	13,390	0.07%
2021/07/01	27	21.86	46	21.53	21.45	-19	13,328	-0.14%
2021/06/30	43	21.48	180	21.29	22.00	-137	13,064	-1.05%	大賣/鉅額交易
2021/06/29	49	20.10	33	20.06	20.05	16	12,497	0.13%
2021/06/28	45	20.42	21	20.45	20.50	24	12,461	0.19%
2021/06/25	53	20.51	9	20.34	20.30	44	12,441	0.35%
2021/06/24	17	20.71	1	20.80	20.65	16	12,403	0.13%
2021/06/23	7	20.78	13	20.63	20.80	-6	12,399	-0.05%
2021/06/22	197	20.76	204	20.82	20.55	-7	12,342	-0.06%	大買/大賣/
2021/06/21	24	19.86	14	19.89	19.75	10	12,229	0.08%
2021/06/18	23	20.36	23	20.29	20.15	0	12,194	0.00%
2021/06/17	28	20.40	41	20.22	20.45	-13	12,171	-0.11%
2021/06/16	63	20.64	21.4	20.36	20.20	41.6	12,143	0.34%
2021/06/15	36	20.55	50	20.59	20.40	-14	12,085	-0.12%
2021/06/11	21	20.98	0	0.00	20.85	21	12,042	0.17%
2021/06/10	35	20.72	37	20.57	20.70	-2	11,960	-0.02%
2021/06/09	96	21.36	99	21.39	21.20	-3	11,857	-0.03%
2021/06/08	67	21.95	199	22.03	21.80	-132	11,695	-1.13%	大賣/鉅額交易
2021/06/07	222	22.37	111	22.34	22.75	111	11,457	0.97%	大買/大賣/鉅額交易
2021/06/04	231.4	21.67	215	21.36	21.65	16.4	10,489	0.16%	大買/大賣/
2021/06/03	59	21.19	47.1	20.98	20.95	11.9	9,937	0.12%
2021/06/02	33.1	20.24	54.3	20.18	20.30	-21.2	9,646	-0.22%
2021/06/01	37	19.41	15	19.40	19.80	22	9,481	0.23%
2021/05/31	106	20.05	188	19.67	19.75	-82	9,470	-0.87%	大買/大賣/
2021/05/28	27	19.24	24	19.29	19.10	3	9,232	0.03%
2021/05/27	5	19.10	20	19.10	18.70	-15	9,145	-0.16%
2021/05/26	30	18.87	6	18.68	18.75	24	9,100	0.26%
2021/05/25	16	18.85	8	18.82	18.60	8	9,072	0.09%
2021/05/24	20	18.72	20	19.01	19.05	0	8,995	0.00%
2021/05/21	23	18.17	1	18.25	18.25	22	8,828	0.25%
2021/05/20	41	18.15	4	18.38	18.05	37	8,805	0.42%
2021/05/19	26	18.07	4	18.20	18.10	22	8,737	0.25%
2021/05/18	4	18.53	0	0.00	18.55	4	8,686	0.05%
2021/05/17	20	17.81	28	17.69	17.65	-8	8,565	-0.09%
2021/05/14	36	19.21	15	18.75	18.85	21	8,409	0.25%
2021/05/13	66	19.49	64	19.20	19.20	2	8,266	0.02%
2021/05/12	22	19.50	75	19.43	19.20	-53	8,112	-0.65%
2021/05/11	27	21.08	141	21.45	21.05	-114	7,888	-1.45%	大賣/鉅額交易
2021/05/10	103	21.82	23	22.00	22.70	80	7,639	1.05%	大買/
2021/05/07	22	20.54	30	20.69	20.75	-8	7,341	-0.11%
2021/05/06	93.3	20.69	89	20.28	20.45	4.3	7,263	0.06%
2021/05/05	86	20.80	9	20.72	20.20	77	7,128	1.08%
2021/05/04	30	20.87	32	20.94	20.70	-2	7,004	-0.03%
2021/05/03	137	22.37	102	22.46	22.05	35	6,695	0.52%	大買/大賣/
2021/04/29	83	23.48	148	23.63	23.70	-65	6,366	-1.02%	大賣/
2021/04/28	248	24.45	206.1	24.47	24.45	41.9	6,033	0.69%	大買/大賣/
2021/04/27	183.1	22.45	67.3	23.06	23.35	115.8	4,933	2.35%	大買/鉅額交易
2021/04/26	31	21.34	45	21.36	21.25	-14	4,099	-0.34%
2021/04/23	138	22.75	230	22.21	21.90	-92	3,920	-2.35%	大買/大賣/
2021/04/22	210.3	22.15	239	22.03	22.45	-28.7	3,122	-0.92%	大買/大賣/
2021/04/21	79	19.61	88	20.23	20.45	-9	2,195	-0.41%
2021/04/20	15	18.56	9	18.57	18.60	6	1,860	0.32%
2021/04/19	5	18.67	7	18.51	18.75	-2	1,924	-0.10%
2021/04/16	1	18.05	2	17.98	18.00	-1	1,843	-0.05%
2021/04/15	0	17.90	4	17.90	18.00	-4	1,851	-0.22%
2021/04/14	0	0.00	4	17.70	17.70	-4	1,863	-0.21%
2021/04/13	20	18.18	57	18.24	17.75	-37	1,891	-1.96%
2021/04/12	60	17.82	12	18.01	18.10	48	1,840	2.61%
2021/04/09	0	0.00	10	17.60	17.55	-10	1,804	-0.55%
2021/04/08	6	17.57	0	0.00	17.65	6	1,842	0.33%
2021/04/07	5	17.50	0	0.00	17.50	5	1,898	0.26%
2021/04/01	3	17.35	0	0.00	17.35	3	1,947	0.15%
2021/03/31	1	17.55	53	17.50	17.45	-52	2,054	-2.53%
2021/03/30	99	17.58	0	0.00	17.50	99	2,061	4.80%
2021/03/29	0	17.45	0	0.00	17.50	0	2,049	0.00%
2021/03/26	0	17.55	1	17.65	17.50	-1	2,047	-0.05%
2021/03/25	0	0.00	3	17.52	17.50	-3	2,029	-0.15%
2021/03/24	13	17.50	17	17.40	17.50	-4	2,028	-0.20%
2021/03/23	2	17.17	0	0.00	17.20	2	2,000	0.10%
2021/03/22	0	0.00	21	17.00	17.10	-21	1,991	-1.05%
2021/03/19	1	17.10	1	17.15	17.10	0	1,995	0.00%
2021/03/18	0	0.00	4	17.18	17.15	-4	1,980	-0.20%
2021/03/17	0	17.15	0	0.00	17.10	0	1,989	0.00%
2021/03/16	0	0.00	28	16.95	16.95	-28	1,972	-1.42%
2021/03/15	3.6	16.90	20	16.90	16.90	-16.4	1,995	-0.82%
2021/03/12	2	17.20	14	17.00	16.90	-12	2,008	-0.60%
2021/03/11	7	17.25	12	17.21	17.20	-5	2,034	-0.25%
2021/03/10	4	16.96	1	17.00	17.00	3	2,063	0.15%
2021/03/09	0	16.85	0	0.00	16.95	0	2,122	0.00%
2021/03/08	0	16.86	59	16.85	16.85	-59	2,266	-2.60%
2021/03/05	20	16.81	58	16.85	16.85	-38	2,587	-1.47%
2021/03/04	0	17.00	1	16.90	16.85	-1	3,489	-0.03%
2021/03/03	0	16.90	0	0.00	17.00	0	3,440	0.00%
2021/03/02	2	16.90	0	0.00	16.85	2	3,431	0.06%
2021/02/25	13	16.80	2	16.85	16.80	11	3,393	0.32%
2021/02/24	154	16.85	15	16.80	16.75	139	3,390	4.10%	大買/鉅額交易
2021/02/23	2	16.95	28	16.90	16.85	-26	3,369	-0.77%
2021/02/22	5	16.80	4	16.75	16.80	1	3,360	0.03%
2021/02/19	2	16.70	0	0.00	16.70	2	3,360	0.06%
2021/02/05	0	0.00	1	16.45	16.45	-1	3,325	-0.03%
2021/02/04	0	0.00	10	16.45	16.45	-10	3,327	-0.30%
2021/02/03	0	0.00	10	16.45	16.45	-10	3,344	-0.30%
2021/02/02	0	0.00	1	16.60	16.40	-1	3,351	-0.03%
2021/02/01	16	16.25	18	16.29	16.30	-2	3,348	-0.06%
2021/01/29	17	16.51	15.4	16.47	16.50	1.6	3,315	0.05%
2021/01/28	5	16.65	0	0.00	16.70	5	3,268	0.15%
2021/01/27	10	16.75	6	16.75	16.75	4	3,259	0.12%
2021/01/26	11	16.69	5	16.70	16.70	6	3,259	0.18%
2021/01/25	15	16.63	15	16.76	16.70	0	3,250	0.00%
2021/01/22	13.1	16.70	11	16.65	16.75	2.1	3,256	0.06%
2021/01/21	1	16.80	21	16.79	16.70	-20	3,252	-0.61%
2021/01/20	23.1	16.78	16	16.76	16.75	7.1	3,228	0.22%
2021/01/19	0.3	16.90	0	0.00	16.95	0.3	3,188	0.01%
2021/01/18	9	16.93	2	16.95	16.95	7	3,185	0.22%
2021/01/15	28	17.04	65	16.96	16.95	-37	3,163	-1.17%
2021/01/14	13	17.20	6	17.43	17.20	7	3,126	0.22%
2021/01/13	47	17.44	14	17.39	17.50	33	3,118	1.06%
2021/01/12	60	17.71	54	17.63	17.20	6	3,099	0.19%
2021/01/11	20	17.65	27	17.74	17.85	-7	2,994	-0.23%
2021/01/08	15	17.55	2	17.70	17.55	13	2,983	0.44%
2021/01/07	5	17.75	0.7	17.65	17.75	4.3	2,966	0.15%
2021/01/06	11	17.89	52	17.70	17.65	-41	2,943	-1.39%
2021/01/05	3	18.50	6	18.25	18.15	-3	2,911	-0.10%
2021/01/04	10	18.30	14	18.14	18.20	-4	2,877	-0.14%
2020/12/31	3	18.18	13	18.03	17.90	-10	2,878	-0.35%
2020/12/30	18	18.27	20	18.18	18.10	-2	2,902	-0.07%
2020/12/29	0	0.00	20	17.80	17.80	-20	2,862	-0.70%
2020/12/28	10	17.83	201	17.80	17.75	-191	2,922	-6.53%	大賣/鉅額交易
2020/12/25	57	17.91	6	17.82	17.60	51	2,868	1.78%
2020/12/24	30	17.33	18	17.30	17.15	12	2,749	0.44%
2020/12/23	5	16.95	17	17.05	16.95	-12	2,728	-0.44%
2020/12/22	25	17.08	32	17.07	17.00	-7	2,738	-0.26%
2020/12/21	15	17.23	20	17.15	17.20	-5	2,736	-0.18%
2020/12/18	10	17.05	19	17.15	17.05	-9	2,733	-0.33%
2020/12/17	32	17.34	57	17.23	17.15	-25	2,730	-0.92%
2020/12/16	20	16.88	20	16.90	16.90	0	2,702	0.00%
2020/12/15	47	16.82	11	16.84	16.80	36	2,699	1.33%
2020/12/14	0	0.00	26	16.98	17.05	-26	2,673	-0.97%
2020/12/11	28	16.90	54	16.96	16.85	-26	2,669	-0.97%
2020/12/10	46	17.13	69	17.12	17.10	-23	2,649	-0.87%
2020/12/09	34	16.86	2	16.85	16.95	32	2,628	1.22%
2020/12/08	28	16.98	34	16.98	16.95	-6	2,604	-0.23%
2020/12/07	21	16.98	29	17.05	17.00	-8	2,598	-0.31%
2020/12/04	42	17.05	38	17.07	17.05	4	2,560	0.16%
2020/12/03	48	17.47	40	17.40	17.20	8	2,514	0.32%
2020/12/02	44	17.41	23	17.45	17.35	21	2,451	0.86%
2020/12/01	244.3	18.57	128	18.47	18.10	116.3	2,307	5.04%	大買/大賣/鉅額交易
2020/11/30	413	18.46	137	18.62	19.10	276	1,983	13.91%	大買/大賣/鉅額交易
2020/11/27	28	17.18	12	17.03	17.40	16	1,075	1.49%
2020/11/26	1	16.96	10	17.09	17.10	-9	1,058	-0.85%
2020/11/25	1	16.95	0	0.00	17.00	1	1,068	0.09%
2020/11/24	0	0.00	7	16.95	16.95	-7	1,084	-0.65%
2020/11/20	5	16.95	0	0.00	17.00	5	1,108	0.45%
2020/11/19	28	17.09	0	0.00	17.05	28	1,115	2.51%
2020/11/18	3	16.85	0	0.00	17.15	3	1,116	0.27%
2020/11/17	5	16.85	0	0.00	16.90	5	1,096	0.46%
2020/11/16	0	0.00	5	16.90	16.90	-5	1,144	-0.44%
2020/11/13	6	16.90	16	16.90	16.85	-10	1,153	-0.87%
2020/11/12	0	0.00	29	17.04	17.00	-29	1,165	-2.49%
2020/11/11	1	16.90	24	16.98	17.15	-23	1,187	-1.94%
2020/11/10	5	16.85	49	16.82	16.80	-44	1,185	-3.71%
2020/11/09	6	16.76	15	16.75	16.80	-9	1,208	-0.74%
2020/11/06	5	16.60	0	0.00	16.60	5	1,228	0.41%
2020/11/05	14	16.69	8	16.80	16.75	6	1,236	0.49%
2020/11/04	4	16.65	11	16.60	16.70	-7	1,232	-0.57%
2020/11/03	5	16.50	0	0.00	16.60	5	1,242	0.40%
2020/11/02	12	16.40	15	16.43	16.35	-3	1,257	-0.24%
2020/10/30	15	16.53	0	0.00	16.45	15	1,280	1.17%
2020/10/29	0	0.00	26	16.48	16.50	-26	1,359	-1.91%
2020/10/28	6	16.58	0	0.00	16.60	6	1,372	0.44%
2020/10/27	14	16.65	12	16.73	16.60	2	1,412	0.14%
2020/10/26	22	16.65	0	0.00	16.65	22	1,431	1.54%
2020/10/23	22	16.66	0	0.00	16.75	22	1,451	1.52%
2020/10/22	33	16.69	16	16.69	16.60	17	1,469	1.16%
2020/10/21	44	16.83	0	0.00	16.80	44	1,476	2.98%
2020/10/20	15	16.86	0	0.00	16.85	15	1,488	1.01%
2020/10/19	7	17.03	28	17.02	17.00	-21	1,487	-1.41%
2020/10/16	26	16.89	5	16.85	16.85	21	1,498	1.40%
2020/10/15	7	17.03	10	17.38	17.05	-3	1,529	-0.20%
2020/10/14	10	17.27	0	0.00	17.25	10	1,528	0.65%
2020/10/13	15	17.11	38	17.14	17.20	-23	1,564	-1.47%
2020/10/12	5	17.65	11	17.60	17.55	-6	1,581	-0.38%
2020/10/08	15	17.72	30	17.85	17.80	-15	1,604	-0.94%
2020/10/07	22.2	17.88	0	0.00	18.00	22.2	1,604	1.38%
2020/10/06	30	17.62	18	17.54	17.55	12	1,647	0.73%
2020/10/05	14	17.41	8	17.57	17.55	6	1,631	0.37%
2020/09/30	0	0.00	5	16.78	16.85	-5	1,568	-0.32%
2020/09/29	1	16.85	10	16.60	16.85	-9	1,581	-0.57%
2020/09/25	10	16.25	1	16.20	16.35	9	1,620	0.56%
2020/09/24	4	16.43	2	16.40	16.50	2	1,618	0.12%
2020/09/22	0	0.00	1	16.75	16.85	-1	1,618	-0.06%
2020/09/21	1	16.90	0	0.00	16.85	1	1,648	0.06%
2020/09/17	0	0.00	9	16.85	16.85	-9	1,643	-0.55%
2020/09/15	5	16.85	5	16.85	16.85	0	1,645	0.00%
2020/09/11	0	0.00	10	16.85	16.85	-10	1,666	-0.60%
2020/09/10	2	16.95	0	0.00	16.95	2	1,654	0.12%
2020/09/08	0	0.00	44	16.80	16.80	-44	1,634	-2.69%
2020/09/07	12	16.63	20	16.61	16.65	-8	1,648	-0.49%
2020/09/04	0	0.00	124	16.58	16.60	-124	1,655	-7.49%	大賣/鉅額交易
2020/09/03	2	16.60	6	16.65	16.60	-4	1,669	-0.24%
2020/09/02	17	16.59	0	0.00	16.60	17	1,661	1.02%
2020/09/01	15	16.46	0	0.00	16.50	15	1,666	0.90%
2020/08/31	11	16.55	0	0.00	16.50	11	1,677	0.66%
2020/08/28	3	16.60	3	16.72	16.60	0	1,673	0.00%
2020/08/26	32	16.49	5	16.50	16.50	27	1,652	1.63%
2020/08/25	21	16.29	5	16.30	16.30	16	1,647	0.97%
2020/08/24	0	0.00	5	16.10	16.05	-5	1,685	-0.30%
2020/08/21	34	16.13	4	16.15	16.20	30	1,706	1.76%
2020/08/20	5	15.75	6	16.23	15.95	-1	1,716	-0.06%
2020/08/19	2	16.80	5	16.75	16.70	-3	1,670	-0.18%
2020/08/18	15	16.85	0	0.00	16.80	15	1,659	0.90%
2020/08/17	12	16.95	5	17.00	17.00	7	1,646	0.43%
2020/08/14	9	16.90	0	0.00	16.90	9	1,617	0.56%
2020/08/13	12	16.95	7	16.95	17.00	5	1,597	0.31%
2020/08/12	0	0.00	23	16.90	16.90	-23	1,565	-1.47%
2020/08/11	0	0.00	10	16.90	16.90	-10	1,542	-0.65%
2020/08/10	1	16.90	0	0.00	16.85	1	1,540	0.06%
2020/08/06	3	16.78	4	16.80	16.85	-1	1,541	-0.06%
2020/08/05	8	16.91	5	16.80	16.80	3	1,524	0.20%
2020/08/04	63	16.86	4	16.80	17.05	59	1,501	3.93%
2020/08/03	1	16.55	1	16.55	16.55	0	1,416	0.00%
2020/07/31	16	16.66	11	16.70	16.65	5	1,408	0.35%
2020/07/30	1	16.45	0	0.00	16.45	1	1,368	0.07%
2020/07/28	1	16.40	0	0.00	16.25	1	1,323	0.08%
2020/07/27	2	16.23	0	0.00	16.30	2	1,309	0.15%
2020/07/22	0	0.00	1	16.45	16.45	-1	1,292	-0.08%
2020/07/21	0	0.00	15	16.66	16.60	-15	1,275	-1.18%
2020/07/16	0	0.00	10	16.50	16.60	-10	1,214	-0.82%
2020/07/15	10	16.75	1	16.65	16.55	9	1,204	0.75%
2020/07/14	1	16.25	12	16.26	16.30	-11	1,175	-0.94%
2020/07/13	24	16.42	6	16.25	16.75	18	1,135	1.58%
2020/07/01	0	0.00	3	16.00	15.95	-3	976	-0.31%
2020/06/30	0	0.00	2	16.05	15.85	-2	983	-0.20%
2020/06/23	0	0.00	5	15.58	15.70	-5	945	-0.53%
2020/06/22	10	15.60	0	0.00	15.60	10	953	1.05%
2020/06/19	5	15.75	0	0.00	15.50	5	966	0.52%
2020/06/16	0	15.65	0	0.00	15.75	0	990	0.00%
2020/06/09	0	0.00	1	15.50	15.50	-1	1,070	-0.09%
2020/05/29	0	0.00	5	14.86	14.90	-5	1,094	-0.46%
2020/05/28	5	14.95	5	14.70	15.00	0	1,050	0.00%
2020/05/27	5	14.50	0	0.00	14.75	5	1,040	0.48%
2020/04/27	0	0.00	2	13.75	13.85	-2	1,060	-0.19%
2020/04/20	0	0.00	3	13.90	14.15	-3	1,051	-0.29%
2020/04/15	0	0.00	1	13.60	13.50	-1	1,008	-0.10%
2020/04/10	2	13.45	2	13.40	13.55	0	1,007	0.00%
2020/04/09	5	13.33	0	0.00	13.20	5	1,003	0.50%
2020/04/06	0	0.00	4	13.28	13.40	-4	980	-0.41%
2020/04/01	0	0.00	2	12.90	12.90	-2	956	-0.21%
2020/03/31	3	12.60	3	12.65	12.65	0	946	0.00%
2020/03/30	0	12.35	0	0.00	12.35	0	937	0.00%
2020/03/25	0	0.00	2	12.30	12.25	-2	939	-0.21%
2020/03/24	0	0.00	4	11.75	11.65	-4	922	-0.43%
2020/03/19	5	11.25	10	11.40	11.30	-5	880	-0.57%
2020/03/18	2	12.55	2	12.65	12.35	0	832	0.00%
2020/03/17	0	0.00	3	12.80	12.85	-3	809	-0.37%
2020/03/13	0	0.00	1	14.10	13.95	-1	776	-0.13%
2020/03/12	0	0.00	2	14.78	14.75	-2	743	-0.27%
2020/03/10	0	0.00	1	14.90	15.05	-1	707	-0.14%
2020/03/09	1	15.55	0	0.00	15.20	1	698	0.14%
2020/02/26	0	0.00	1	15.75	15.80	-1	645	-0.16%
2020/02/21	0	0.00	2	15.95	15.90	-2	651	-0.31%
2020/02/19	0	0.00	8	15.93	15.85	-8	657	-1.22%
2020/01/15	0	0.00	4	16.35	16.35	-4	768	-0.52%
2020/01/07	0	0.00	1	16.25	16.20	-1	1,053	-0.09%
2020/01/06	0	0.00	11	16.35	16.25	-11	1,074	-1.02%
2020/01/03	0	0.00	20	16.40	16.45	-20	1,095	-1.83%
2020/01/02	0	0.00	2	16.40	16.40	-2	1,103	-0.18%
2019/12/31	2	16.50	0	0.00	16.45	2	1,106	0.18%
2019/12/30	1	16.40	0	0.00	16.40	1	1,103	0.09%
2019/12/27	0	0.00	4	16.35	16.35	-4	1,108	-0.36%
2019/12/25	10	16.25	0	0.00	16.25	10	1,118	0.89%
2019/12/23	0	16.15	0	0.00	16.25	0	1,206	0.00%
2019/12/20	3	16.00	0	0.00	16.00	3	1,270	0.24%
2019/12/17	20	16.30	0	0.00	16.35	20	1,302	1.54%
2019/12/13	0	0.00	25	16.35	16.20	-25	1,349	-1.85%
2019/12/12	0	0.00	1	16.30	16.40	-1	1,349	-0.07%
2019/12/05	0	0.00	10	16.24	16.30	-10	1,425	-0.70%
2019/11/26	1	16.35	0	0.00	16.25	1	1,458	0.07%
2019/11/20	0	0.00	10	16.10	16.20	-10	1,470	-0.68%
2019/11/15	0	0.00	1	16.20	16.15	-1	1,481	-0.07%
2019/11/14	0	0.00	1	16.20	16.20	-1	1,485	-0.07%
2019/11/13	1	16.20	0	0.00	16.25	1	1,485	0.07%
2019/11/11	0	0.00	0	16.30	16.30	0	1,485	0.00%
2019/11/08	0	0.00	5	16.60	16.60	-5	1,483	-0.34%
2019/11/06	1	16.80	0	0.00	16.60	1	1,475	0.07%
2019/11/04	0	0.00	3	17.18	17.30	-3	1,465	-0.20%
2019/10/31	0	0.00	2	16.90	17.00	-2	1,471	-0.14%
2019/10/29	3	16.87	6	16.80	16.80	-3	1,475	-0.20%
2019/10/28	0	0.00	4	16.90	16.85	-4	1,476	-0.27%
2019/10/25	0	0.00	10	16.95	16.95	-10	1,469	-0.68%
2019/10/24	0	0.00	1	17.05	17.05	-1	1,476	-0.07%
2019/10/23	0	0.00	5	17.10	17.00	-5	1,466	-0.34%
2019/10/22	13	17.25	0	0.00	17.20	13	1,458	0.89%
2019/10/21	13	17.15	3	17.37	17.25	10	1,440	0.69%
2019/10/18	0	0.00	34	16.92	17.00	-34	1,387	-2.45%
2019/10/17	5	17.13	0	0.00	17.10	5	1,377	0.36%
2019/10/16	87	17.04	5	17.25	17.25	82	1,344	6.10%
2019/10/15	0	0.00	1	16.75	16.70	-1	1,331	-0.08%
2019/10/14	1	16.60	0	0.00	16.60	1	1,322	0.08%
2019/10/07	1	16.60	0	0.00	16.60	1	1,282	0.08%
2019/10/03	0	0.00	1	16.50	16.50	-1	1,299	-0.08%
2019/09/27	2	16.65	2	16.75	16.35	0	1,282	0.00%
2019/09/26	0	0.00	5	16.90	16.85	-5	1,249	-0.40%
2019/09/25	0	0.00	10	16.85	16.80	-10	1,212	-0.82%
2019/09/17	0	0.00	5	16.30	16.20	-5	1,183	-0.42%
2019/09/16	0	0.00	3	16.25	16.30	-3	1,216	-0.25%
2019/09/09	0	0.00	10	16.05	16.10	-10	1,216	-0.82%
2019/09/05	5	15.92	0	0.00	15.90	5	1,253	0.40%
2019/09/02	0	0.00	1	15.60	15.60	-1	1,281	-0.08%
2019/08/27	15	15.33	0	0.00	15.30	15	1,424	1.05%
2019/08/23	9	15.45	50	15.45	15.50	-41	1,450	-2.83%
2019/08/22	0	0.00	6	15.65	15.65	-6	1,477	-0.41%
2019/08/20	0	0.00	2	15.65	15.65	-2	1,590	-0.13%
2019/08/19	2	15.60	0	0.00	15.65	2	1,619	0.12%
2019/08/16	10	15.55	18	15.60	15.60	-8	1,686	-0.47%
2019/08/15	0	0.00	49	15.53	15.45	-49	1,717	-2.85%
2019/08/13	50	15.70	0	0.00	15.70	50	1,902	2.63%
2019/08/12	0	0.00	1	15.75	15.80	-1	2,183	-0.05%
2019/08/08	0	0.00	3	15.77	15.85	-3	2,402	-0.12%
2019/08/07	1	15.80	0	0.00	15.70	1	2,454	0.04%
2019/08/06	7	15.57	24	15.60	15.70	-17	2,563	-0.66%
2019/08/05	18	15.80	1	15.85	15.85	17	2,547	0.67%
2019/08/02	6	15.95	0	0.00	16.00	6	2,550	0.24%
2019/07/23	1	16.45	0	0.00	16.30	1	2,610	0.04%
2019/07/19	0	0.00	5	16.51	16.45	-5	2,585	-0.19%
2019/07/18	25	16.50	10	16.40	16.40	15	2,568	0.58%
2019/07/17	10	16.55	82	16.48	16.50	-72	2,555	-2.82%
2019/07/16	71	16.15	3	16.15	16.20	68	2,459	2.77%
2019/07/12	3	16.25	1	16.25	16.25	2	2,442	0.08%
2019/07/10	5	16.30	36	16.30	16.25	-31	2,437	-1.27%
2019/07/09	11	16.25	39	16.30	16.25	-28	2,426	-1.15%
2019/07/05	4	16.15	0	0.00	16.20	4	2,407	0.17%
2019/07/03	0	0.00	40	16.06	16.05	-40	2,399	-1.67%
2019/07/02	0	0.00	17	16.05	16.10	-17	2,458	-0.69%
2019/07/01	9	16.08	20	16.01	16.05	-11	2,572	-0.43%
2019/06/28	19	16.20	0	0.00	16.15	19	2,528	0.75%
2019/06/27	66	16.20	13	16.16	16.15	53	2,529	2.10%
2019/06/26	9	16.24	0	0.00	16.30	9	2,519	0.36%
2019/06/25	58	16.25	48	16.30	16.25	10	2,518	0.40%
2019/06/24	0	0.00	116	16.31	16.35	-116	2,506	-4.63%	大賣/鉅額交易
2019/06/19	13	16.25	0	0.00	16.35	13	2,460	0.53%
2019/06/18	0	0.00	6	16.35	16.35	-6	2,486	-0.24%
2019/06/17	4	16.34	0	0.00	16.30	4	2,492	0.16%
2019/06/14	1	16.35	47	16.58	16.50	-46	2,531	-1.82%
2019/06/13	28	16.23	0	0.00	16.15	28	2,494	1.12%
2019/06/12	87	16.30	0	0.00	16.25	87	2,499	3.48%
2019/06/11	15	16.44	1	16.60	16.40	14	2,482	0.56%
2019/06/10	73	16.54	0	0.00	16.50	73	2,463	2.96%
2019/06/05	5	16.37	3	16.40	16.30	2	2,443	0.08%
2019/06/04	0	0.00	9	16.32	16.35	-9	2,488	-0.36%
2019/06/03	6	16.53	38	16.49	16.40	-32	2,501	-1.28%
2019/05/31	32	16.26	0	0.00	16.35	32	2,428	1.32%
2019/05/30	4	16.30	5	16.33	16.25	-1	2,437	-0.04%
2019/05/29	16	16.50	0	0.00	16.40	16	2,432	0.66%
2019/05/28	19	16.52	0	0.00	16.30	19	2,401	0.79%
2019/05/27	1	16.80	18	16.83	16.80	-17	2,328	-0.73%
2019/05/24	55	16.60	2	16.55	16.65	53	2,277	2.33%
2019/05/23	15	16.55	44	16.70	16.40	-29	2,250	-1.29%
2019/05/22	7	16.59	6	16.67	16.60	1	2,180	0.05%
2019/05/21	16	16.78	14	16.96	16.75	2	2,157	0.09%
2019/05/20	40	16.72	33	16.83	16.60	7	2,051	0.34%
2019/05/17	103	17.26	76	17.38	17.20	27	1,984	1.36%	大買/
2019/05/16	17	16.75	8	16.96	16.75	9	1,686	0.53%
2019/05/15	7	16.36	2	16.50	16.35	5	1,462	0.34%
2019/05/14	4	16.61	1	16.50	16.70	3	1,413	0.21%
2019/05/10	1	15.80	2	16.15	15.80	-1	1,298	-0.08%
2019/05/09	31	16.20	19	16.27	16.05	12	1,279	0.94%
2019/05/08	0	0.00	1	15.70	15.70	-1	1,160	-0.09%
2019/05/07	1	15.80	0	0.00	15.80	1	1,157	0.09%
2019/04/19	2	15.50	0	0.00	15.45	2	1,155	0.17%
2019/04/17	0	0.00	6	15.63	15.45	-6	1,159	-0.52%
2019/04/09	1	15.70	0	0.00	15.80	1	1,165	0.09%
2019/04/08	5	15.72	0	0.00	15.80	5	1,166	0.43%
2019/03/29	0	0.00	2	15.85	16.05	-2	1,026	-0.19%
2019/03/28	0	0.00	1.3	15.84	15.90	-1.3	1,011	-0.13%
2019/03/26	0	15.60	0	0.00	15.65	0	1,019	0.00%
2019/03/25	2	15.45	2.2	15.49	15.50	-0.2	1,017	-0.02%
2019/03/21	1.5	15.55	1	15.55	15.55	0.5	1,029	0.05%
2019/03/19	2	15.85	2	15.85	15.75	0	1,045	0.00%
2019/03/18	2	15.95	0	0.00	16.00	2	993	0.20%
2019/03/11	0	15.80	0.5	15.80	15.85	-0.5	1,227	-0.04%
2019/03/08	1	16.10	0	0.00	15.90	1	1,277	0.08%
2019/03/07	4.5	16.20	24	16.23	16.25	-19.5	1,238	-1.57%
2019/02/26	10	15.95	0	0.00	15.90	10	1,314	0.76%
2019/02/25	10	15.85	0	0.00	15.90	10	1,333	0.75%
2019/02/19	0	15.85	10	16.00	15.95	-10	1,464	-0.68%
2019/02/18	10	15.90	0	0.00	16.05	10	1,496	0.67%
2019/02/12	0	0.00	5	15.75	15.80	-5	1,667	-0.30%
2019/02/11	5	15.80	5	15.90	15.70	0	1,745	0.00%
2019/01/24	0	15.60	0	0.00	15.60	0	1,878	0.00%
2019/01/21	5	15.55	0	0.00	15.60	5	1,905	0.26%
2019/01/09	0	0.00	1	15.40	15.40	-1	2,094	-0.05%
2019/01/08	0	0.00	2	15.25	15.40	-2	2,097	-0.10%
2019/01/04	1	15.30	0	0.00	15.20	1	2,111	0.05%
2019/01/03	0	0.00	1	15.50	15.45	-1	2,137	-0.05%
2018/12/26	0	0.00	5	15.70	15.65	-5	2,192	-0.23%
2018/12/25	2	15.50	2	15.65	15.65	0	2,190	0.00%
2018/12/22	0	0.00	5	16.45	16.45	-5	2,115	-0.24%
2018/12/18	0	0.00	6	16.45	16.40	-6	2,206	-0.27%
2018/12/13	0	0.00	4	17.19	17.00	-4	2,172	-0.18%
2018/12/12	7	17.15	3	17.20	17.15	4	2,149	0.19%
2018/12/11	5	17.70	1	17.70	17.70	4	2,104	0.19%
2018/12/10	1	17.60	0	0.00	17.70	1	2,088	0.05%
2018/12/07	2	17.45	2	17.60	17.60	0	2,050	0.00%
2018/12/06	2	17.40	2	17.73	17.45	0	2,019	0.00%
2018/12/05	3	18.28	6	18.15	18.10	-3	1,967	-0.15%
2018/12/04	5	18.03	5	18.00	18.00	0	1,898	0.00%
2018/12/03	0	0.00	4	17.45	17.45	-4	1,803	-0.22%
2018/11/30	0	0.00	1	17.25	17.25	-1	1,750	-0.06%
2018/11/28	2	17.40	4	17.25	17.25	-2	1,693	-0.12%
2018/11/27	4	17.35	1	17.25	17.25	3	1,684	0.18%
2018/11/26	6	17.58	7	17.59	17.25	-1	1,662	-0.06%
2018/11/23	0	0.00	1	17.30	17.30	-1	1,609	-0.06%
2018/11/20	2	17.10	0	0.00	17.10	2	1,496	0.13%
2018/11/19	0	0.00	1	17.20	17.25	-1	1,473	-0.07%
2018/11/15	1	17.35	0	0.00	17.35	1	1,397	0.07%
2018/11/14	2	17.33	9	17.22	17.20	-7	1,357	-0.52%
2018/11/13	2	17.25	4	16.94	17.35	-2	1,322	-0.15%
2018/11/12	5	17.10	64	17.07	17.15	-59	1,232	-4.79%
2018/11/09	3	16.83	1	16.60	16.85	2	1,180	0.17%
2018/11/08	50	16.85	15	16.89	16.75	35	1,153	3.03%
2018/11/07	8	16.41	13	16.65	16.80	-5	1,077	-0.46%
2018/10/25	2	15.60	3	15.75	15.80	-1	950	-0.11%
2018/10/24	5	15.40	5	15.70	15.75	0	918	0.00%
2018/10/19	7	15.16	8	15.14	15.25	-1	874	-0.11%
2018/10/12	0	0.00	1	14.75	14.80	-1	792	-0.13%
2018/10/11	1	14.75	2	15.15	14.80	-1	782	-0.13%
2018/10/08	0	0.00	2	15.90	15.65	-2	743	-0.27%
2018/10/05	0	0.00	32	15.35	15.45	-32	714	-4.48%
2018/10/04	0	0.00	3	15.52	15.50	-3	683	-0.44%
2018/10/03	0	0.00	2	15.50	15.55	-2	677	-0.30%
2018/10/01	1	15.55	1	15.50	15.50	0	668	0.00%
2018/09/28	34	15.61	7	15.63	15.55	27	663	4.07%
2018/09/27	18	15.86	14	15.81	15.80	4	649	0.62%
2018/09/25	2	15.38	0	0.00	15.35	2	542	0.37%
2018/09/21	0	0.00	2	15.40	15.35	-2	540	-0.37%
2018/09/17	1	15.30	0	0.00	15.30	1	574	0.17%
2018/09/13	0	0.00	1	15.25	15.35	-1	563	-0.18%
2018/09/12	7	15.32	5	15.30	15.30	2	571	0.35%
2018/09/06	0	0.00	1	15.45	15.45	-1	590	-0.17%
2018/09/04	3	15.62	2	15.55	15.55	1	599	0.17%
2018/09/03	0	0.00	2	15.70	15.60	-2	603	-0.33%
2018/08/28	2	15.35	1	15.35	15.40	1	579	0.17%
2018/08/24	2	15.50	1	15.40	15.35	1	582	0.17%
2018/08/20	2	15.35	0	0.00	15.30	2	606	0.33%
2018/08/17	1	15.35	0	0.00	15.35	1	603	0.17%
2018/08/15	0	0.00	1	15.30	15.30	-1	620	-0.16%
2018/08/14	1	15.30	0	0.00	15.35	1	624	0.16%
2018/08/07	0	0.00	2	15.80	15.80	-2	609	-0.33%
2018/08/06	0	0.00	2	15.88	15.85	-2	607	-0.33%
2018/08/03	2	15.90	2	15.85	15.75	0	602	0.00%
2018/08/02	4	15.85	9	15.80	15.75	-5	593	-0.84%
2018/08/01	1	15.55	0	0.00	15.90	1	576	0.17%
2018/07/31	0	0.00	15	15.50	15.45	-15	562	-2.67%
2018/07/25	0	0.00	1	15.35	15.35	-1	551	-0.18%
2018/05/29	0	15.15	0	0.00	15.20	0	639	0.00%
2018/05/24	20	15.35	0	0.00	15.35	20	647	3.09%
2018/05/23	4	15.25	0	0.00	15.25	4	636	0.63%
2018/05/21	2	15.40	0	0.00	15.40	2	633	0.32%
2018/05/11	2	15.45	0	0.00	15.40	2	722	0.28%
2018/04/17	0	0.00	2	15.15	15.15	-2	812	-0.25%
2018/04/09	0.1	14.75	0	0.00	14.85	0.1	792	0.01%
2018/03/30	0	14.70	0	0.00	14.75	0	850	0.00%
2018/03/26	0	14.60	0	0.00	14.65	0	859	0.00%
2018/03/22	0	14.75	0	0.00	14.80	0	852	0.00%
2018/03/21	0	14.65	0	0.00	14.75	0	864	0.00%
2018/02/01	4	15.30	0	0.00	15.25	4	1,391	0.29%
2018/01/31	1	15.25	0	0.00	15.30	1	1,392	0.07%
2018/01/29	0	0.00	3	15.45	15.45	-3	1,391	-0.22%
2018/01/26	1	15.50	0	0.00	15.50	1	1,386	0.07%
2018/01/24	0	0.00	4	15.50	15.45	-4	1,398	-0.29%
2018/01/22	3	15.55	0	0.00	15.60	3	1,524	0.20%
2018/01/19	8	15.43	25	15.45	15.55	-17	1,488	-1.14%
2018/01/18	4	15.40	0	0.00	15.35	4	1,492	0.27%
2018/01/17	25	15.31	0	0.00	15.35	25	1,491	1.68%
2018/01/16	10	15.35	0	0.00	15.40	10	1,515	0.66%
2018/01/15	10	15.38	0	0.00	15.35	10	1,525	0.66%
2018/01/12	10	15.45	0	0.00	15.45	10	1,556	0.64%
2018/01/11	0	0.00	4	15.35	15.40	-4	1,550	-0.26%
2018/01/08	0	0.00	16	15.59	15.45	-16	1,627	-0.98%
2018/01/05	0	0.00	2	15.53	15.60	-2	1,627	-0.12%
2018/01/03	10	15.43	0	0.00	15.50	10	1,714	0.58%
2018/01/02	5	15.45	0	0.00	15.45	5	1,702	0.29%