興農 (1712)-新光-高雄券商分點個股進出

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

興農

(1712)

可現股當沖

股價
42.85
漲跌
▼0.50
漲幅
-1.15%
成交量
1,046張
產業
上市化學類股
441人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興農 (1712)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/06/12	0.1	43.50	0	0.00	43.35	0.1	1,009	0.01%
2024/06/11	108	43.45	20	43.48	43.10	88	1,104	7.97%	大買/
2024/06/07	0	0.00	3	42.28	42.50	-3	1,125	-0.27%
2024/06/05	1	41.95	0	0.00	41.70	1	1,142	0.09%
2024/05/31	0	0.00	1	41.00	41.30	-1	1,186	-0.08%
2024/05/29	0.1	40.80	0	0.00	40.60	0.1	1,238	0.01%
2024/05/24	0.1	40.24	1	40.00	40.45	-0.9	1,332	-0.07%
2024/05/23	0.1	40.70	0	0.00	40.25	0.1	1,417	0.01%
2024/05/21	0	0.00	1	40.90	40.75	-1	1,422	-0.07%
2024/05/20	0	41.00	0	0.00	41.10	0	1,423	0.00%
2024/05/15	0.1	42.00	1	42.05	41.70	-0.9	1,435	-0.06%
2024/05/14	0	0.00	2	41.65	41.80	-2	1,428	-0.14%
2024/05/13	5	41.30	0	0.00	41.50	5	1,416	0.35%
2024/05/06	0	0.00	0	41.25	41.35	0	1,406	0.00%
2024/05/03	5	40.90	0	0.00	40.95	5	1,397	0.36%
2024/05/02	1	41.30	0	0.00	41.40	1	1,385	0.07%
2024/04/30	1	40.30	0	0.00	40.60	1	1,356	0.07%
2024/04/29	0	0.00	7	40.25	40.40	-7	1,309	-0.53%
2024/04/26	0	0.00	1	39.70	39.70	-1	1,286	-0.08%
2024/04/23	1	39.60	0	0.00	39.60	1	1,262	0.08%
2024/04/22	0	0.00	1	39.45	39.55	-1	1,249	-0.08%
2024/04/19	1	39.50	0	0.00	39.05	1	1,238	0.08%
2024/04/18	0	0.00	3	39.77	40.00	-3	1,216	-0.25%
2024/04/17	1	39.20	1	39.20	39.20	0	1,199	0.00%
2024/04/16	0.1	38.85	0	0.00	38.70	0.1	1,184	0.01%
2024/04/15	1.1	38.97	3	39.15	39.15	-1.9	1,174	-0.16%
2024/04/12	1	38.95	0	0.00	39.05	1	1,163	0.09%
2024/04/11	3	39.05	0	0.00	38.80	3	1,158	0.26%
2024/04/10	2.5	39.00	0	39.00	38.90	2.5	1,156	0.22%
2024/04/09	1	38.70	0	0.00	39.00	1	1,156	0.09%
2024/04/08	1	38.85	0	0.00	38.80	1	1,151	0.09%
2024/03/28	0	39.18	4	39.15	39.10	-4	1,153	-0.35%
2024/03/27	0.1	38.60	0	0.00	38.80	0.1	1,147	0.01%
2024/03/26	0.1	38.60	0	0.00	38.45	0.1	1,143	0.01%
2024/03/25	0.1	38.65	1	38.65	38.65	-0.9	1,139	-0.08%
2024/03/22	3	38.70	0	0.00	38.65	3	1,137	0.26%
2024/03/21	2	39.20	0	0.00	39.20	2	1,127	0.18%
2024/03/20	0	39.60	1	39.45	39.65	-1	1,122	-0.09%
2024/03/19	0	39.30	6	39.23	38.95	-6	1,105	-0.54%
2024/03/15	0	38.80	2	38.60	38.80	-2	1,087	-0.18%
2024/03/14	5.1	38.30	0	0.00	38.50	5.1	1,063	0.48%
2024/03/13	2	41.90	0	0.00	42.00	2	957	0.21%
2024/03/12	2	42.13	10	42.10	42.10	-8	899	-0.89%
2024/03/11	1	41.95	2	41.95	41.90	-1	870	-0.11%
2024/03/08	3	41.90	3	41.97	41.95	0	850	0.00%
2024/03/07	1	42.10	0	42.15	41.95	1	827	0.12%
2024/03/06	0	42.05	5	42.20	42.20	-5	798	-0.63%
2024/03/05	2	42.00	10	42.10	42.10	-8	785	-1.02%
2024/03/04	2.1	41.39	1	41.55	41.60	1.1	758	0.14%
2024/03/01	0	42.08	2	41.98	41.90	-2	723	-0.28%
2024/02/29	2	42.00	4	42.00	42.20	-2	700	-0.29%
2024/02/27	0.3	41.90	0	0.00	41.80	0.3	657	0.04%
2024/02/26	5	41.73	10	42.00	41.80	-5	623	-0.80%
2024/02/23	0	39.90	0	0.00	39.80	0	543	0.00%
2024/02/22	1	39.90	0	0.00	39.90	1	539	0.19%
2024/02/21	0	39.50	4.5	39.85	39.85	-4.5	532	-0.84%
2024/02/20	0.1	39.50	1	39.57	39.30	-0.9	525	-0.18%
2024/02/19	1.5	39.87	2.1	39.62	39.90	-0.6	513	-0.12%
2024/02/15	1	38.55	0	0.00	38.65	1	486	0.21%
2024/02/01	1	38.60	0	0.00	38.65	1	488	0.20%
2024/01/29	0	0.00	2	38.75	38.80	-2	515	-0.39%
2024/01/26	0.1	38.75	0	0.00	38.85	0.1	517	0.02%
2024/01/25	0	0.00	1	38.65	38.70	-1	536	-0.19%
2024/01/24	0	38.35	0	0.00	38.35	0	548	0.00%
2024/01/23	0	0.00	2	38.20	38.30	-2	565	-0.35%
2024/01/22	1	38.15	0	0.00	38.10	1	568	0.18%
2024/01/19	0	0.00	1	38.25	38.15	-1	576	-0.17%
2024/01/18	0	0.00	1	38.05	38.15	-1	588	-0.17%
2024/01/16	0	0.00	1	38.55	38.45	-1	585	-0.17%
2024/01/12	0.1	38.00	0	0.00	38.20	0.1	590	0.01%
2024/01/10	0	38.10	0	0.00	38.05	0	718	0.00%
2024/01/05	0	38.30	0	0.00	38.30	0	796	0.00%
2024/01/04	2	38.05	0	0.00	38.15	2	818	0.24%
2024/01/03	0.1	38.20	0	0.00	38.15	0.1	885	0.01%
2023/12/29	0	38.60	0	0.00	38.45	0	881	0.00%
2023/12/26	0	0.00	2	38.10	38.35	-2	869	-0.23%
2023/12/25	0	0.00	1	38.10	38.05	-1	875	-0.11%
2023/12/20	5	38.30	0.8	38.40	38.50	4.2	883	0.48%
2023/12/19	3	38.12	0	0.00	38.10	3	880	0.34%
2023/12/18	2	38.80	0	38.75	38.80	2	884	0.23%
2023/12/15	0	0.00	1	39.10	38.85	-1	892	-0.11%
2023/12/13	0	0.00	1	38.25	38.25	-1	875	-0.11%
2023/12/12	0	0.00	0.2	38.00	38.10	-0.2	880	-0.02%
2023/12/06	0	37.95	0	0.00	38.10	0	883	0.00%
2023/12/04	2	37.75	0	0.00	37.80	2	881	0.23%
2023/12/01	1	37.75	12	37.75	37.55	-11	882	-1.25%
2023/11/30	0	0.00	1.6	37.59	37.80	-1.6	885	-0.18%
2023/11/29	0	0.00	0	37.30	37.40	0	881	0.00%
2023/11/20	1	37.20	0	0.00	37.25	1	906	0.11%
2023/11/17	0.5	37.40	0	0.00	37.20	0.5	903	0.06%
2023/11/16	0	0.00	10.2	37.20	37.35	-10.2	902	-1.12%
2023/11/15	2.5	37.39	10	37.30	37.35	-7.5	906	-0.83%
2023/11/14	12	37.02	1	36.95	37.05	11	900	1.22%
2023/11/13	6	36.73	0	0.00	36.70	6	902	0.67%
2023/11/10	10	36.70	0	0.00	36.65	10	899	1.11%
2023/11/09	1	36.75	0	0.00	36.65	1	899	0.11%
2023/11/08	1	36.65	0	0.00	36.80	1	904	0.11%
2023/11/02	0.2	36.40	1	36.20	36.30	-0.9	887	-0.10%
2023/10/31	0	36.65	0	0.00	36.50	0	856	0.00%
2023/10/27	0	0.00	2	38.13	37.70	-2	852	-0.23%
2023/10/26	1	37.80	1	37.80	37.80	0	849	0.00%
2023/10/23	0	0.00	11	37.06	37.10	-11	853	-1.29%
2023/10/20	0	37.80	0	0.00	37.00	0	857	0.00%
2023/10/19	2	37.73	4	37.95	38.00	-2	866	-0.23%
2023/10/18	3	37.60	3	38.48	37.60	0	920	0.00%
2023/10/17	1	38.30	0	0.00	37.90	1	828	0.12%
2023/10/13	0	38.10	0	0.00	38.15	0	817	0.00%
2023/10/12	1	37.75	2	37.45	37.90	-1	800	-0.12%
2023/10/11	2	37.83	2	37.48	37.85	0	784	0.00%
2023/09/28	1	36.60	0	0.00	36.55	1	739	0.14%
2023/09/25	0	0.00	0.1	37.00	36.80	-0.1	745	-0.01%
2023/09/19	0	0.00	1	36.70	37.05	-1	726	-0.14%
2023/09/13	0	0.00	5	36.60	36.65	-5	716	-0.70%
2023/09/12	1	36.60	0	0.00	36.60	1	721	0.14%
2023/09/11	1	37.00	1	36.70	36.90	0	720	0.00%
2023/09/07	0	0.00	7	36.50	36.80	-7	723	-0.97%
2023/09/06	0	0.00	0	36.65	36.50	0	721	0.00%
2023/09/01	1	36.60	0.1	36.50	36.55	0.9	702	0.13%
2023/08/31	0	0.00	2	36.40	36.50	-2	688	-0.29%
2023/08/30	1	35.90	0	0.00	36.00	1	676	0.15%
2023/08/28	0	36.00	1	35.85	35.95	-1	682	-0.15%
2023/08/24	2	35.35	0	0.00	35.50	2	681	0.29%
2023/08/22	1	35.40	0	0.00	35.45	1	696	0.14%
2023/08/17	0.1	35.35	0	35.40	35.30	0	702	0.01%
2023/08/14	0.4	35.30	1	35.20	35.20	-0.6	708	-0.08%
2023/08/11	1.1	35.56	0	0.00	35.45	1.1	699	0.16%
2023/08/09	0.2	35.85	0	0.00	35.80	0.2	711	0.03%
2023/08/08	0	0.00	1	36.05	35.90	-1	725	-0.14%
2023/08/04	1.2	36.00	5.9	35.97	35.85	-4.7	759	-0.62%
2023/08/02	1	36.15	2	36.65	36.15	-1	764	-0.13%
2023/07/28	2	36.25	1	36.40	36.25	1	764	0.13%
2023/07/26	1	36.00	2	36.45	36.45	-1	766	-0.13%
2023/07/25	1	36.10	0	0.00	36.00	1	767	0.13%
2023/07/24	1	36.05	0	0.00	36.30	1	771	0.13%
2023/07/21	4	37.46	2.8	37.03	36.80	1.2	756	0.16%
2023/07/20	0	0.00	0.5	36.40	36.30	-0.5	706	-0.08%
2023/07/19	2	36.23	4	36.15	36.00	-2	704	-0.29%
2023/07/18	1	35.75	0	35.70	36.00	1	690	0.15%
2023/07/17	0	35.60	3	35.80	35.90	-3	701	-0.42%
2023/07/14	0.1	35.55	0	0.00	35.50	0.1	718	0.01%
2023/07/13	0	0.00	0.5	35.70	35.45	-0.5	728	-0.07%
2023/07/11	0	35.50	0	0.00	35.30	0	744	0.00%
2023/07/07	1	35.45	0	0.00	35.50	1	776	0.13%
2023/07/06	1.1	35.80	0	0.00	35.70	1.1	790	0.14%
2023/07/05	0.1	35.90	0	0.00	35.75	0.1	807	0.01%
2023/07/04	0.1	36.00	0	0.00	35.90	0.1	821	0.01%
2023/07/03	0.2	35.98	1	36.15	36.00	-0.8	850	-0.09%
2023/06/30	1	35.45	0	0.00	35.65	1	865	0.12%
2023/06/29	1	35.40	0	0.00	35.40	1	887	0.11%
2023/06/28	1	35.25	0	0.00	35.35	1	907	0.11%
2023/06/27	1	35.30	2.2	35.33	35.25	-1.2	927	-0.13%
2023/06/26	0.2	35.50	0	0.00	35.30	0.2	939	0.02%
2023/06/21	4.2	35.46	0	0.00	35.45	4.2	946	0.44%
2023/06/20	0	0.00	13	35.60	35.55	-13	964	-1.35%
2023/06/19	3	35.73	2	35.70	35.70	1	980	0.10%
2023/06/16	3	35.68	0	0.00	35.90	3	1,027	0.29%
2023/06/15	1	35.65	0	0.00	35.75	1	1,074	0.09%
2023/06/14	0.2	35.70	2	35.60	35.80	-1.8	1,110	-0.16%
2023/06/13	2	35.80	1	35.85	35.90	1	1,248	0.08%
2023/06/12	1	35.75	0	0.00	35.55	1	1,347	0.07%
2023/06/08	1	35.75	0	0.00	35.75	1	1,435	0.07%
2023/06/06	0	35.95	0	0.00	35.90	0	1,533	0.00%
2023/06/05	15	35.95	1	35.50	35.70	14	1,576	0.89%
2023/06/02	2	35.40	1	35.40	35.25	1	1,610	0.06%
2023/05/31	0	0.00	1	35.35	35.35	-1	1,718	-0.06%
2023/05/30	0.1	35.40	0	0.00	35.25	0.1	1,785	0.01%
2023/05/29	0.2	35.35	0	0.00	35.25	0.2	1,881	0.01%
2023/05/26	0.1	35.40	0	0.00	35.15	0.1	1,892	0.00%
2023/05/25	0.1	35.81	0	0.00	35.50	0.1	1,905	0.00%
2023/05/24	1.1	35.70	0	0.00	35.95	1.1	1,909	0.05%
2023/05/23	0	0.00	1	35.55	35.75	-1	1,918	-0.05%
2023/05/22	1	35.55	0.5	35.60	35.60	0.5	1,936	0.03%
2023/05/19	0	35.70	0	0.00	35.70	0	1,934	0.00%
2023/05/18	0.2	35.78	0	0.00	35.75	0.2	1,937	0.01%
2023/05/16	0.3	35.77	0	0.00	35.25	0.3	1,942	0.01%
2023/05/15	2	35.65	0	0.00	35.70	2	1,938	0.10%
2023/05/12	2.3	35.87	0	0.00	35.10	2.3	1,944	0.12%
2023/05/11	2.3	35.87	0	0.00	35.65	2.3	1,928	0.12%
2023/05/10	0	0.00	0	38.20	36.80	0	1,913	0.00%
2023/05/09	0.1	36.80	0	0.00	36.60	0.1	1,916	0.01%
2023/05/08	1	36.95	0	0.00	37.10	1	1,924	0.05%
2023/05/04	0	0.00	0.2	36.91	36.90	-0.2	1,942	-0.01%
2023/05/03	1	36.95	0	37.00	36.90	1	1,952	0.05%
2023/04/26	0	35.95	0	0.00	36.10	0	1,987	0.00%
2023/04/25	5	35.95	0	0.00	35.95	5	1,983	0.25%
2023/04/24	0	0.00	1	36.45	36.55	-1	1,967	-0.05%
2023/04/21	2.2	36.49	1	36.20	36.30	1.2	1,968	0.06%
2023/04/20	4.1	36.63	0	0.00	36.50	4.1	1,968	0.21%
2023/04/19	3	37.13	0	0.00	37.25	3	1,959	0.15%
2023/04/18	1	36.80	2	37.10	36.90	-1	1,941	-0.05%
2023/04/17	2.1	36.89	1	36.90	36.85	1.1	1,942	0.06%
2023/04/14	1	36.65	1	36.80	36.60	0	1,935	0.00%
2023/04/13	3	36.60	1	36.85	36.60	2	1,930	0.10%
2023/04/12	2	36.75	0.4	36.90	36.65	1.6	1,909	0.08%
2023/04/11	1.1	36.87	3	37.00	36.80	-1.9	1,912	-0.10%
2023/04/10	4	36.96	0	0.00	36.90	4	1,902	0.21%
2023/04/07	2.1	37.28	0	37.30	37.10	2.1	1,888	0.11%
2023/04/06	0	37.58	0	37.80	37.65	0	1,876	0.00%
2023/03/31	0.1	37.25	8.4	37.74	37.80	-8.3	1,856	-0.45%
2023/03/30	1	37.05	3.6	37.20	37.30	-2.6	1,836	-0.14%
2023/03/29	6	36.71	0	0.00	36.70	6	1,819	0.33%
2023/03/28	2.1	36.85	1	36.70	36.90	1.1	1,829	0.06%
2023/03/27	0	36.65	0	0.00	36.45	0	1,821	0.00%
2023/03/24	3.4	36.77	0	0.00	36.85	3.4	1,813	0.19%
2023/03/23	3.5	36.88	0	0.00	37.00	3.5	1,812	0.19%
2023/03/22	6.1	37.37	0	0.00	37.35	6.1	1,797	0.34%
2023/03/21	0.2	37.53	3.9	37.50	37.45	-3.7	1,792	-0.21%
2023/03/20	8.8	36.34	0	0.00	36.20	8.8	1,799	0.49%
2023/03/17	4.4	37.07	0	0.00	37.15	4.4	1,762	0.25%
2023/03/16	5.7	37.77	0	0.00	37.50	5.7	1,736	0.33%
2023/03/15	2	40.85	0	0.00	40.45	2	1,608	0.12%
2023/03/14	1	41.55	1	41.15	41.10	0	1,551	0.00%
2023/03/13	3	41.20	0	41.30	41.35	3	1,530	0.20%
2023/03/10	4	40.68	0	0.00	40.75	4	1,556	0.26%
2023/03/09	3	41.65	0	0.00	41.70	3	1,614	0.19%
2023/03/08	1.1	41.77	0	41.80	41.85	1.1	1,681	0.06%
2023/03/07	7	42.26	3	42.47	42.25	4	1,651	0.24%
2023/03/06	1	42.45	1.1	42.96	42.70	-0.1	1,627	-0.01%
2023/03/03	2.1	42.50	2	42.48	42.70	0.1	1,584	0.01%
2023/03/02	1	41.20	3	41.85	41.90	-2	1,554	-0.13%
2023/03/01	2	41.05	53.1	40.71	40.80	-51.1	1,510	-3.38%
2023/02/24	0.1	39.64	0	0.00	39.60	0.1	1,434	0.01%
2023/02/23	1	40.00	2	39.70	39.90	-1	1,438	-0.07%
2023/02/22	1.2	39.11	0	0.00	39.30	1.2	1,437	0.08%
2023/02/21	1	39.30	3	39.25	39.35	-2	1,437	-0.14%
2023/02/20	2.8	39.11	0	0.00	39.10	2.8	1,442	0.20%
2023/02/17	0	38.70	0	0.00	38.70	0	1,437	0.00%
2023/02/16	40	38.60	0	0.00	38.60	40	1,459	2.74%
2023/02/15	11	38.87	0	0.00	38.55	11	1,512	0.73%
2023/02/14	0	38.90	0	0.00	38.80	0	1,513	0.00%
2023/02/10	10	38.45	0	0.00	38.45	10	1,541	0.65%
2023/02/06	0	38.90	5	38.99	39.05	-5	1,659	-0.30%
2023/02/03	5	38.80	0	0.00	38.80	5	1,649	0.30%
2023/01/31	0	0.00	0	38.70	38.85	0	1,654	0.00%
2023/01/30	0	0.00	2	38.08	37.95	-2	1,646	-0.12%
2023/01/16	0	0.00	10	37.22	37.25	-10	1,688	-0.59%
2023/01/11	0	37.40	3	37.37	37.35	-3	1,961	-0.15%
2023/01/10	1	37.55	0	0.00	37.55	1	1,986	0.05%
2023/01/06	0.1	37.35	0	0.00	37.15	0.1	2,017	0.00%
2023/01/04	0.9	36.87	0	0.00	36.65	0.9	2,089	0.04%
2022/12/30	1	36.20	1	36.30	36.45	0	2,154	0.00%
2022/12/28	0.5	36.75	2	36.65	36.60	-1.5	2,204	-0.07%
2022/12/23	0	0.00	0.2	36.40	36.35	-0.2	2,281	-0.01%
2022/12/22	0.1	37.05	0	0.00	36.90	0.1	2,310	0.00%
2022/12/21	0	0.00	3	36.65	36.45	-3	2,363	-0.13%
2022/12/20	6	36.33	4	36.13	36.05	2	2,384	0.08%
2022/12/19	4	37.05	0	0.00	36.95	4	2,386	0.17%
2022/12/15	2	37.30	0	0.00	37.35	2	2,443	0.08%
2022/12/14	2	37.35	0	0.00	37.35	2	2,539	0.08%
2022/12/12	4	37.29	0	0.00	37.30	4	2,762	0.14%
2022/12/09	1	39.05	0	0.00	39.10	1	3,023	0.03%
2022/12/07	2	38.00	1	38.50	38.25	1	3,134	0.03%
2022/12/06	1.2	38.28	1	38.70	38.20	0.2	3,170	0.01%
2022/12/05	0	0.00	0.1	39.65	39.60	-0.1	3,174	0.00%
2022/12/02	7	39.70	11	39.71	39.70	-4	3,192	-0.13%
2022/12/01	11.5	40.34	10	40.46	40.85	1.5	3,183	0.05%
2022/11/30	10.2	38.52	5	38.60	38.15	5.2	3,114	0.17%
2022/11/29	1	38.00	0	0.00	37.90	1	3,071	0.03%
2022/11/28	0	0.00	1	38.00	38.00	-1	3,125	-0.03%
2022/11/25	2	38.10	3	38.18	37.90	-1	3,262	-0.03%
2022/11/24	3	37.72	1	37.90	37.75	2	3,340	0.06%
2022/11/23	1	38.15	5.6	38.03	38.30	-4.6	3,481	-0.13%
2022/11/22	0.6	38.07	6	37.99	37.70	-5.5	3,569	-0.15%
2022/11/21	3	37.15	0	37.45	37.65	3	3,876	0.08%
2022/11/18	2	36.90	1	36.85	36.70	1	4,098	0.02%
2022/11/16	2	37.30	0	0.00	37.30	2	4,810	0.04%
2022/11/15	0	37.65	7.2	37.36	37.80	-7.2	4,881	-0.15%
2022/11/14	9	37.67	3	37.75	37.65	6	4,931	0.12%
2022/11/11	4	37.86	15	38.05	37.75	-11	4,963	-0.22%
2022/11/10	2	36.70	20	36.81	36.70	-18	4,985	-0.36%
2022/11/09	1	37.05	0	0.00	37.00	1	5,010	0.02%
2022/11/08	15	37.02	1	36.75	36.75	14	5,022	0.28%
2022/11/07	12	38.40	8	37.54	36.85	4	5,037	0.08%
2022/11/04	7	37.09	8	36.86	37.65	-1	4,986	-0.02%
2022/11/03	3	36.35	0	0.00	36.40	3	4,967	0.06%
2022/11/02	3	35.95	2	36.10	35.95	1	4,963	0.02%
2022/10/31	2	35.50	0	0.00	35.50	2	4,984	0.04%
2022/10/28	0	0.00	1	36.20	35.25	-1	4,990	-0.02%
2022/10/27	0	0.00	2	36.00	36.00	-2	4,991	-0.04%
2022/10/26	0.1	35.30	0	0.00	35.20	0.1	5,002	0.00%
2022/10/25	1	35.80	3	36.00	35.80	-2	5,004	-0.04%
2022/10/24	3	36.15	3	36.10	35.80	0	4,997	0.00%
2022/10/21	2	35.88	6	35.48	35.70	-4	4,985	-0.08%
2022/10/20	24	34.78	22	34.76	33.95	2	4,901	0.04%
2022/10/19	6	35.68	1	35.90	35.90	5	4,768	0.10%
2022/10/18	16	35.13	12	34.98	35.20	4	4,755	0.08%
2022/10/17	3	34.15	3	33.95	34.45	0	4,740	0.00%
2022/10/14	3	34.70	0	0.00	34.40	3	4,741	0.06%
2022/10/13	1	33.80	1	33.85	33.70	0	4,739	0.00%
2022/10/12	8.1	35.35	2	35.30	35.85	6.1	4,736	0.13%
2022/10/11	0	0.00	3	35.70	35.65	-3	4,718	-0.06%
2022/10/07	4	36.55	0	0.00	36.40	4	4,689	0.09%
2022/10/06	6	37.38	0.1	37.65	37.65	5.9	4,658	0.13%
2022/10/05	0	0.00	1	38.25	37.90	-1	4,643	-0.02%
2022/10/04	0	0.00	5.1	38.79	38.75	-5.1	4,632	-0.11%
2022/10/03	5	37.90	0	0.00	38.00	5	4,680	0.11%
2022/09/29	0.2	39.10	0	0.00	39.30	0.2	4,634	0.00%
2022/09/28	0	0.00	3	39.25	39.05	-3	4,615	-0.06%
2022/09/27	0	0.00	1	40.35	40.70	-1	4,572	-0.02%
2022/09/26	0	0.00	1	40.60	40.50	-1	4,556	-0.02%
2022/09/23	0	0.00	1	42.40	41.60	-1	4,556	-0.02%
2022/09/22	8	41.80	0	0.00	42.10	8	4,542	0.18%
2022/09/21	3	42.53	4	42.20	42.30	-1	4,501	-0.02%
2022/09/20	1	39.95	4	40.25	40.60	-3	4,403	-0.07%
2022/09/19	7.5	39.94	13	40.31	39.35	-5.5	4,338	-0.13%
2022/09/16	10	44.87	16	44.46	43.60	-6	4,183	-0.14%
2022/09/15	21	43.86	27	43.51	43.35	-6	3,882	-0.15%
2022/09/14	8.1	42.98	7	43.45	42.65	1.1	3,818	0.03%
2022/09/13	5	44.10	2	43.83	43.55	3	3,780	0.08%
2022/09/12	9	44.59	4	45.04	44.60	5	3,767	0.13%
2022/09/08	1	45.25	11	45.03	45.20	-10	3,749	-0.27%
2022/09/07	7	44.94	2	44.55	44.60	5	3,722	0.13%
2022/09/06	4	44.50	6	44.47	44.55	-2	3,676	-0.05%
2022/09/05	3	44.55	5.1	44.80	44.85	-2	3,640	-0.06%
2022/09/02	1	44.50	1	44.95	44.50	0	3,602	0.00%
2022/09/01	26	45.64	11	45.55	45.20	15	3,538	0.42%
2022/08/31	9	45.30	7.1	45.17	45.40	1.9	3,391	0.06%
2022/08/30	9	45.44	11	45.62	45.45	-2	3,304	-0.06%
2022/08/29	8.1	44.99	6	44.80	44.85	2.1	3,153	0.07%
2022/08/26	15	45.02	31	44.91	45.10	-16	3,056	-0.52%
2022/08/25	26.1	43.72	36	43.57	44.00	-9.9	2,758	-0.36%
2022/08/24	55	42.80	50	42.58	41.55	5	2,538	0.20%
2022/08/23	24	42.93	45	42.53	43.80	-21	2,102	-1.00%
2022/08/22	10	39.83	13	40.17	40.55	-3	1,835	-0.16%
2022/08/19	37	39.29	31	39.46	39.40	6	1,773	0.34%
2022/08/18	3	37.93	7.2	38.01	38.35	-4.2	1,732	-0.24%
2022/08/17	0	0.00	45.5	38.22	38.60	-45.5	1,704	-2.67%
2022/08/16	0	0.00	0	37.10	37.10	0	1,687	0.00%
2022/08/12	1	36.05	10	35.98	36.05	-9	1,782	-0.50%
2022/08/11	1.1	35.50	11	35.40	35.55	-9.9	1,912	-0.52%
2022/08/10	3	35.30	0	0.00	35.50	3	2,064	0.15%
2022/08/09	11	35.05	0	0.00	35.05	11	2,224	0.49%
2022/08/08	0	0.00	10	35.03	35.05	-10	2,336	-0.43%
2022/08/05	0	34.60	0	0.00	34.60	0	2,333	0.00%
2022/08/04	0	0.00	0	34.35	34.60	0	2,389	0.00%
2022/08/03	4	34.45	37	34.42	34.40	-33	2,440	-1.35%
2022/08/02	30	34.85	1	34.50	34.85	29	2,556	1.13%
2022/08/01	37.1	35.04	4	34.81	34.90	33.1	2,837	1.17%
2022/07/29	1	34.65	3	34.65	34.90	-2	3,002	-0.07%
2022/07/28	0	0.00	1	34.75	34.45	-1	3,013	-0.03%
2022/07/26	4	33.88	1	33.60	33.60	3	3,025	0.10%
2022/07/22	5	33.20	1	33.50	33.15	4	3,280	0.12%
2022/07/20	7	32.76	0	0.00	32.75	7	3,372	0.21%
2022/07/19	3.5	32.64	0	0.00	32.55	3.5	3,420	0.10%
2022/07/15	0	0.00	1	31.35	31.45	-1	3,466	-0.03%
2022/07/13	0	0.00	1	30.80	31.40	-1	3,680	-0.03%
2022/07/12	1	30.30	0	0.00	30.35	1	4,055	0.02%
2022/07/11	2	31.93	2	30.80	30.70	0	4,306	0.00%
2022/07/08	0	0.00	1	30.55	30.55	-1	4,523	-0.02%
2022/07/07	0	0.00	1	30.45	30.45	-1	4,861	-0.02%
2022/07/06	1	30.00	0	0.00	30.00	1	5,759	0.02%
2022/07/05	0	0.00	1	31.20	31.15	-1	6,402	-0.02%
2022/07/04	0	0.00	3	30.05	30.00	-3	6,647	-0.05%
2022/07/01	0	30.18	1	30.35	29.80	-1	6,719	-0.01%
2022/06/30	1	30.70	0	0.00	30.70	1	6,816	0.01%
2022/06/29	0	0.00	1	31.05	31.25	-1	6,917	-0.01%
2022/06/28	2	31.75	0	0.00	31.70	2	7,004	0.03%
2022/06/27	0	0.00	2	32.00	31.95	-2	7,212	-0.03%
2022/06/24	1	31.45	1	31.65	31.60	0	7,537	0.00%
2022/06/23	2	31.28	2	31.55	31.35	0	7,663	0.00%
2022/06/22	1	31.35	4	31.34	31.25	-3	7,718	-0.04%
2022/06/20	0	0.00	1	30.85	30.85	-1	7,976	-0.01%
2022/06/17	1	31.50	5	31.50	31.50	-4	8,077	-0.05%
2022/06/15	2	32.65	0	0.00	32.75	2	8,222	0.02%
2022/06/14	0	0.00	7	31.99	32.30	-7	8,234	-0.09%
2022/06/13	2	32.62	6	32.47	32.20	-4	8,323	-0.05%
2022/06/10	0	0.00	3	32.25	32.60	-3	8,540	-0.04%
2022/06/06	0	32.98	2	33.00	32.85	-2	8,782	-0.02%
2022/06/02	0	0.00	1	32.70	32.70	-1	8,804	-0.01%
2022/06/01	4	33.46	2	33.28	33.40	2	8,819	0.02%
2022/05/31	1	33.50	0	0.00	33.20	1	8,838	0.01%
2022/05/30	3	33.78	4	33.75	33.65	-1	8,857	-0.01%
2022/05/27	3	33.45	3	33.22	33.40	0	8,911	0.00%
2022/05/26	4	33.69	0	0.00	33.20	4	8,916	0.04%
2022/05/24	3	34.15	3	34.05	33.55	0	8,950	0.00%
2022/05/23	2	34.28	6.3	35.03	34.50	-4.3	8,967	-0.05%
2022/05/20	7	35.07	7	34.98	34.40	0	8,982	0.00%
2022/05/19	23	34.64	18	34.74	34.85	5	9,025	0.06%
2022/05/18	3	34.53	11.2	34.88	34.85	-8.2	8,971	-0.09%
2022/05/17	11	33.78	17	33.75	34.35	-6	8,944	-0.07%
2022/05/16	2	32.98	7	32.51	33.10	-5	8,919	-0.06%
2022/05/13	3	31.32	2	31.45	31.70	1	8,949	0.01%
2022/05/12	1	31.90	7	31.07	30.75	-6	8,990	-0.07%
2022/05/11	12	32.03	5	32.09	32.15	7	9,055	0.08%
2022/05/10	13	31.36	11	31.22	31.65	2	9,024	0.02%
2022/05/09	7.3	33.39	13	33.33	32.80	-5.7	8,893	-0.06%
2022/05/06	54	31.69	54	31.87	32.20	0	8,599	0.00%
2022/05/05	2	31.35	1	31.30	31.30	1	8,433	0.01%
2022/05/04	1	30.80	0	0.00	30.80	1	8,418	0.01%
2022/05/03	1.1	30.71	8	30.90	30.80	-7	8,471	-0.08%
2022/04/29	2	32.00	1	31.90	31.40	1	8,492	0.01%
2022/04/28	50.1	32.72	48.6	32.39	32.05	1.5	8,434	0.02%
2022/04/27	0	0.00	3	31.13	31.20	-3	8,220	-0.04%
2022/04/26	7	31.84	10	31.97	31.85	-3	8,159	-0.04%
2022/04/25	2.2	32.62	1	32.55	32.60	1.2	8,085	0.01%
2022/04/22	3	33.67	2	34.15	33.55	1	8,012	0.01%
2022/04/21	7	34.55	9	34.32	34.00	-2	7,955	-0.03%
2022/04/20	7	34.18	18	33.97	34.00	-11	7,927	-0.14%
2022/04/19	10.2	34.13	10	34.13	33.85	0.2	7,870	0.00%
2022/04/18	78	35.27	74	35.11	34.60	4	7,732	0.05%
2022/04/15	27.2	34.71	19	35.29	34.05	8.2	7,339	0.11%
2022/04/14	174	35.25	171	34.61	35.40	3	7,071	0.04%	大買/大賣/
2022/04/13	30.2	35.71	17	35.90	34.95	13.2	6,778	0.19%
2022/04/12	127.2	37.47	110	37.12	36.70	17.2	6,435	0.27%	大買/大賣/
2022/04/11	101	37.08	95	37.60	38.65	6	5,536	0.11%	大買/
2022/04/08	11	34.70	34	34.83	35.15	-23	4,881	-0.47%
2022/04/07	7	33.04	11	33.17	32.65	-4	4,637	-0.09%
2022/04/06	41	34.70	28	34.51	34.45	13	4,575	0.28%
2022/04/01	3	34.48	10	34.54	34.45	-7	4,503	-0.16%
2022/03/31	11	34.16	4.2	34.52	33.75	6.8	4,386	0.16%
2022/03/30	37	34.01	40.4	33.97	34.00	-3.4	4,294	-0.08%
2022/03/29	38.7	36.06	38	36.06	35.80	0.7	4,080	0.02%
2022/03/28	23	35.12	24	35.45	36.00	-1	3,746	-0.03%
2022/03/25	10	34.28	11	34.29	34.30	-1	3,608	-0.03%
2022/03/24	12	35.60	2	35.03	34.75	10	3,543	0.28%
2022/03/23	2	34.78	7	34.90	35.15	-5	3,391	-0.15%
2022/03/22	10	35.29	8	34.96	35.60	2	3,255	0.06%
2022/03/21	8	34.29	13	33.88	34.50	-5	3,121	-0.16%
2022/03/18	3	33.02	9	33.38	33.25	-6	3,050	-0.20%
2022/03/17	0	32.00	2	32.03	32.00	-2	2,954	-0.07%
2022/03/16	8.1	31.92	41	31.52	31.40	-32.9	2,930	-1.12%
2022/03/15	39	33.81	51	33.23	32.65	-12	2,827	-0.42%
2022/03/14	122	33.62	73	33.66	33.80	49	2,597	1.89%	大買/
2022/03/11	0	0.00	1	31.85	31.75	-1	2,370	-0.04%
2022/03/10	1	32.20	0	0.00	32.20	1	2,366	0.04%
2022/03/09	2	31.15	0	0.00	31.85	2	2,364	0.08%
2022/03/07	6	31.49	14.2	31.51	31.50	-8.2	2,338	-0.35%
2022/03/04	1	32.55	1	32.80	32.30	0	2,324	0.00%
2022/03/03	10	32.94	3	33.05	33.05	7	2,331	0.30%
2022/03/02	5	32.71	2	32.80	32.65	3	2,325	0.13%
2022/03/01	1	32.25	2	32.50	32.55	-1	2,293	-0.04%
2022/02/25	3	32.58	6	32.62	32.30	-3	2,275	-0.13%
2022/02/24	1	32.40	8	31.85	31.95	-7	2,263	-0.31%
2022/02/23	9	33.04	9	32.88	32.95	0	2,261	0.00%
2022/02/22	18	32.08	11	31.93	31.85	7	2,213	0.32%
2022/02/21	3	33.10	37	33.09	32.75	-34	2,145	-1.58%
2022/02/18	7	35.31	27	35.00	34.65	-20	2,060	-0.97%
2022/02/17	5	34.84	13	35.23	35.45	-8	1,978	-0.40%
2022/02/16	23	33.59	62	33.53	34.50	-39	1,840	-2.12%
2022/02/15	6	33.28	3	32.42	33.65	3	1,683	0.18%
2022/02/14	11	31.57	5	31.15	31.15	6	1,545	0.39%
2022/02/11	5	30.33	28	31.03	31.40	-23	1,497	-1.53%
2022/02/10	30	29.93	22	29.93	29.95	8	1,395	0.57%
2022/02/09	0	0.00	1	29.20	29.25	-1	1,380	-0.07%
2022/02/08	0	28.95	5	28.98	29.10	-5	1,380	-0.36%
2022/02/07	0	0.00	11	28.63	28.90	-11	1,367	-0.80%
2022/01/26	7	27.94	0	0.00	28.05	7	1,349	0.52%
2022/01/25	14	28.15	1	28.90	27.75	13	1,345	0.97%
2022/01/24	11	29.00	16	29.32	29.55	-5	1,274	-0.39%
2022/01/21	1	28.35	0	0.00	28.40	1	1,216	0.08%
2022/01/19	1	28.40	0	0.00	28.45	1	1,210	0.08%
2022/01/17	0	28.75	0	0.00	28.65	0	1,239	0.00%
2022/01/13	2	29.30	4	28.70	28.75	-2	1,293	-0.15%
2022/01/12	1	28.60	0	0.00	28.80	1	1,303	0.08%
2022/01/11	0	0.00	4	28.00	28.10	-4	1,429	-0.28%
2022/01/06	0	28.10	1	27.95	27.90	-1	1,504	-0.07%
2022/01/05	1	28.00	0	0.00	28.15	1	1,515	0.07%
2022/01/04	4	28.00	0	0.00	28.00	4	1,537	0.26%
2022/01/03	0	0.00	8	28.35	28.05	-8	1,557	-0.51%
2021/12/30	17	28.39	9	28.30	28.25	8	1,577	0.51%
2021/12/29	16	28.33	1	28.05	28.30	15	1,627	0.92%
2021/12/28	0	0.00	2	28.10	28.25	-2	1,686	-0.12%
2021/12/23	0	0.00	2	27.05	27.20	-2	1,867	-0.11%
2021/12/20	3	27.13	0	0.00	27.10	3	1,882	0.16%
2021/12/17	0	0.00	0.1	27.55	27.35	-0.1	1,881	0.00%
2021/12/15	1	27.10	0	0.00	27.10	1	1,879	0.05%
2021/12/13	0	27.75	0	0.00	27.50	0	1,858	0.00%
2021/12/10	0	27.75	0	0.00	27.55	0	1,860	0.00%
2021/12/09	3	27.75	0	0.00	27.70	3	1,856	0.16%
2021/12/07	1	27.50	0.3	27.90	27.55	0.7	1,843	0.04%
2021/12/06	3	27.77	0	0.00	27.70	3	1,831	0.16%
2021/12/02	6	27.85	2	27.90	27.80	4	1,823	0.22%
2021/12/01	4	28.45	0	0.00	28.55	4	1,805	0.22%
2021/11/30	2	28.35	0	0.00	28.50	2	1,794	0.11%
2021/11/26	3	28.42	14	28.39	28.80	-11	1,718	-0.64%
2021/11/25	18	28.38	17.2	28.58	28.60	0.8	1,689	0.05%
2021/11/24	0	27.70	1	27.60	27.70	-1	1,644	-0.06%
2021/11/23	3.1	27.56	1	27.60	27.55	2.1	1,628	0.13%
2021/11/22	11	27.43	1	27.70	27.65	10	1,606	0.62%
2021/11/19	16	26.97	28.2	26.48	26.50	-12.2	1,557	-0.78%
2021/11/18	3	26.62	0	26.60	26.45	3	1,523	0.19%
2021/11/17	6	26.74	18	26.30	26.85	-12	1,496	-0.80%
2021/11/16	27	26.09	0	0.00	26.10	27	1,462	1.85%
2021/11/15	1	25.45	2	25.60	25.60	-1	1,430	-0.07%
2021/11/10	2.1	25.80	0.1	25.65	25.70	2	1,407	0.14%
2021/11/09	8	25.03	15	25.40	25.50	-7	1,381	-0.51%
2021/11/08	15.6	25.16	20	25.25	25.05	-4.4	1,352	-0.33%
2021/11/04	0.1	24.40	0	0.00	24.35	0.1	1,331	0.01%
2021/11/03	0	24.33	0	0.00	24.20	0	1,337	0.00%
2021/11/01	0	0.00	1	24.40	24.40	-1	1,320	-0.08%
2021/10/29	10	24.40	0	0.00	24.35	10	1,313	0.76%
2021/10/28	0	0.00	3	24.40	24.50	-3	1,309	-0.23%
2021/10/26	0	24.70	0	0.00	24.70	0	1,299	0.00%
2021/10/25	0	0.00	1.1	24.65	24.70	-1.1	1,288	-0.09%
2021/10/22	0	0.00	1.1	24.61	24.60	-1.1	1,263	-0.09%
2021/10/20	0	0.00	1	24.80	25.05	-1	1,202	-0.08%
2021/10/19	54.2	25.52	57.2	25.05	25.10	-3	1,169	-0.26%
2021/10/18	0	0.00	12	24.29	24.25	-12	1,018	-1.18%
2021/10/15	1	24.20	0	0.00	24.00	1	1,002	0.10%
2021/10/14	14	24.42	2	24.18	24.20	12	995	1.21%
2021/10/13	10	24.06	1	24.15	24.20	9	956	0.94%
2021/10/12	1	23.95	15	23.80	24.10	-14	945	-1.48%
2021/10/08	12.3	24.45	9	24.56	24.10	3.3	927	0.36%
2021/10/07	12	24.45	17	24.46	24.45	-5	899	-0.56%
2021/10/06	25	24.74	28	24.40	24.45	-3	879	-0.34%
2021/10/05	28	24.65	24	24.67	24.85	4	831	0.48%
2021/10/04	61	24.80	87	24.64	25.10	-26	776	-3.35%
2021/10/01	31	23.92	42	23.42	23.45	-11	644	-1.71%
2021/09/30	39	24.48	24	24.40	24.45	15	617	2.43%
2021/09/29	10	23.40	1	23.30	23.40	9	559	1.61%
2021/09/28	0	0.00	5	23.20	23.30	-5	548	-0.91%
2021/09/27	2	23.10	1	23.15	23.10	1	547	0.18%
2021/09/17	2	23.20	0	0.00	23.05	2	569	0.35%
2021/09/16	7	23.01	0	0.00	23.05	7	576	1.21%
2021/09/15	23	22.95	0	0.00	22.95	23	581	3.95%
2021/09/14	4	22.93	0	0.00	23.00	4	575	0.70%
2021/09/13	6	22.91	3	22.92	22.95	3	587	0.51%
2021/09/10	1	22.75	0	0.00	22.85	1	591	0.17%
2021/09/09	2	22.60	0	0.00	22.65	2	593	0.34%
2021/09/03	1	22.85	0	0.00	22.90	1	592	0.17%
2021/08/25	0.1	22.70	0	0.00	22.70	0.1	625	0.02%
2021/08/20	0	22.50	0	0.00	22.25	0	642	0.00%
2021/08/19	0	0.00	0.2	22.40	22.20	-0.2	643	-0.02%
2021/08/18	0	0.00	9	22.40	22.45	-9	641	-1.40%
2021/08/16	0.1	22.75	5	22.70	22.50	-4.9	645	-0.76%
2021/08/11	1.1	22.90	0	0.00	22.85	1.1	660	0.17%
2021/08/10	0	0.00	5	22.95	22.90	-5	669	-0.75%
2021/08/09	0.1	23.05	0	0.00	22.95	0.1	712	0.01%
2021/08/04	7	23.21	0	0.00	23.20	7	829	0.84%
2021/07/28	0.2	22.95	0	0.00	22.95	0.2	931	0.02%
2021/07/26	0	0.00	1	23.05	23.10	-1	1,035	-0.10%
2021/07/23	1	23.10	0	0.00	23.05	1	1,053	0.09%
2021/07/22	2.1	23.15	0	0.00	23.00	2.1	1,064	0.19%
2021/07/21	4	23.20	4	23.15	23.10	0	1,082	0.00%
2021/07/19	6.3	23.35	2	23.35	23.40	4.3	1,107	0.39%
2021/07/16	0	0.00	2	23.10	23.05	-2	1,134	-0.18%
2021/07/13	0.2	22.90	2	22.85	22.85	-1.9	1,203	-0.15%
2021/07/12	0	0.00	11	23.06	23.00	-11	1,232	-0.90%
2021/07/09	2	23.10	10	23.20	23.10	-8	1,245	-0.64%
2021/07/06	0	0.00	12	22.50	22.50	-12	1,345	-0.89%
2021/07/05	8	22.50	0	0.00	22.45	8	1,410	0.57%
2021/06/30	0	0.00	5	22.60	22.50	-5	1,749	-0.29%
2021/06/29	0.1	22.55	0	0.00	22.50	0.1	1,773	0.00%
2021/06/23	0	0.00	2	22.40	22.40	-2	1,937	-0.10%
2021/06/16	2	22.25	0	0.00	22.20	2	2,071	0.10%
2021/06/15	0	0.00	10	22.20	22.20	-10	2,104	-0.48%
2021/06/11	1	22.10	0	0.00	22.25	1	2,124	0.05%
2021/06/09	2	22.15	0	0.00	22.10	2	2,147	0.09%
2021/06/08	3	22.15	0	0.00	22.20	3	2,151	0.14%
2021/06/07	6	22.17	0	0.00	22.15	6	2,163	0.28%
2021/06/04	0	0.00	10	22.25	22.15	-10	2,170	-0.46%
2021/06/03	10	22.10	1	22.05	22.05	9	2,172	0.41%
2021/06/02	1	21.75	2	21.75	21.90	-1	2,172	-0.05%
2021/06/01	1	21.70	1	21.75	21.75	0	2,169	0.00%
2021/05/31	2	21.73	0	0.00	21.70	2	2,170	0.09%
2021/05/27	2	21.53	0	0.00	21.55	2	2,170	0.09%
2021/05/26	1	21.60	0	0.00	21.65	1	2,175	0.05%
2021/05/21	17	21.41	0	21.50	21.40	17	2,184	0.78%
2021/05/20	0	0.00	2	21.25	21.25	-2	2,184	-0.09%
2021/05/19	1	21.35	1	21.40	21.45	0	2,173	0.00%
2021/05/18	1	21.40	0	0.00	21.50	1	2,173	0.05%
2021/05/17	5.5	21.08	4	20.90	20.90	1.5	2,161	0.07%
2021/05/14	4.5	21.53	7	21.46	21.50	-2.5	2,119	-0.12%
2021/05/13	2	21.58	0	0.00	21.60	2	2,094	0.10%
2021/05/12	0	0.00	1	21.55	21.75	-1	2,064	-0.05%
2021/05/06	0	0.00	1	22.80	22.65	-1	1,940	-0.05%
2021/05/04	1	22.25	2	22.15	22.20	-1	1,904	-0.05%
2021/05/03	0	0.00	4	22.80	22.60	-4	1,857	-0.22%
2021/04/29	0	0.00	1	22.65	22.40	-1	1,801	-0.06%
2021/04/28	1	22.50	0	0.00	22.60	1	1,789	0.06%
2021/04/27	2	22.33	4	22.28	22.60	-2	1,788	-0.11%
2021/04/26	0	0.00	2	22.35	22.40	-2	1,773	-0.11%
2021/04/23	0.1	22.50	1	22.55	22.55	-0.9	1,762	-0.05%
2021/04/22	6	22.60	1	23.20	22.55	5	1,767	0.28%
2021/04/21	1	22.85	4	22.85	22.90	-3	1,731	-0.17%
2021/04/20	2	22.90	3	22.82	22.90	-1	1,726	-0.06%
2021/04/19	1	23.00	20	22.65	23.00	-19	1,726	-1.10%
2021/04/16	2	22.05	0	0.00	22.40	2	1,705	0.12%
2021/04/14	4	21.86	0	0.00	21.80	4	1,707	0.23%
2021/04/13	0	0.00	3	21.92	21.95	-3	1,684	-0.18%
2021/04/12	1	21.90	1	21.85	21.95	0	1,640	0.00%
2021/04/09	25	22.05	0	0.00	21.95	25	1,606	1.56%
2021/04/08	16	22.31	0	0.00	22.30	16	1,559	1.03%
2021/04/07	2	23.80	0	0.00	23.80	2	1,459	0.14%
2021/04/06	1	23.60	12	23.48	23.65	-11	1,389	-0.79%
2021/04/01	2	23.20	0	0.00	23.20	2	1,288	0.16%
2021/03/31	11	23.01	1	23.30	23.10	10	1,267	0.79%
2021/03/30	2	22.55	6	22.84	23.20	-4	1,238	-0.32%
2021/03/26	4	22.40	0	0.00	22.50	4	1,117	0.36%
2021/03/25	2	22.28	0	0.00	22.25	2	1,105	0.18%
2021/03/24	0	22.10	0	0.00	22.15	0	1,089	0.00%
2021/03/23	5	22.00	2	22.15	22.00	3	1,072	0.28%
2021/03/22	3	22.17	200	22.15	22.15	-197	1,040	-18.94%	大賣/鉅額交易
2021/03/19	1	22.35	105	22.42	22.50	-104	983	-10.58%	大賣/鉅額交易
2021/03/18	2	22.43	13	22.40	22.45	-11	959	-1.15%
2021/03/17	1	22.20	0	0.00	22.05	1	934	0.11%
2021/03/16	0	21.95	15	21.97	22.05	-15	927	-1.62%
2021/03/15	0	0.00	3	21.95	21.90	-3	915	-0.33%
2021/03/11	0	21.95	0	0.00	21.85	0	928	0.00%
2021/03/05	0	21.73	2	21.40	21.50	-2	909	-0.22%
2021/03/02	0	21.40	2	21.50	21.55	-2	942	-0.21%
2021/02/22	0	0.00	1	21.05	21.10	-1	938	-0.11%
2021/02/19	1	21.00	0	0.00	21.00	1	932	0.11%
2021/02/18	2	20.95	0	0.00	21.00	2	937	0.21%
2021/02/17	0	20.93	0	0.00	20.85	0	970	0.00%
2021/02/04	0	20.65	1	20.60	20.65	-1	969	-0.10%
2021/02/01	1	20.35	0	0.00	20.45	1	1,039	0.10%
2021/01/29	1	20.50	0	0.00	20.45	1	1,038	0.10%
2021/01/26	1	20.55	0	0.00	20.65	1	1,030	0.10%
2021/01/20	0	0.00	3	20.55	20.60	-3	1,050	-0.29%
2021/01/18	2	20.63	2	20.95	20.80	0	1,037	0.00%
2021/01/15	0.1	21.05	6	20.90	20.90	-5.9	1,032	-0.57%
2021/01/14	1	21.05	0	0.00	21.20	1	1,017	0.10%
2021/01/13	0	21.15	0	0.00	21.15	0	1,015	0.00%
2021/01/12	1	21.20	0	21.45	21.15	1	1,012	0.10%
2021/01/11	0	0.00	0	21.70	21.70	0	993	0.00%
2021/01/08	1	21.65	7	21.81	21.65	-6	972	-0.62%
2021/01/07	0	21.25	0	0.00	21.30	0	912	0.00%
2021/01/06	6	21.55	3	21.50	21.10	3	904	0.33%
2020/12/30	1	21.20	0	0.00	21.25	1	850	0.12%
2020/12/29	0	0.00	1	21.35	21.30	-1	830	-0.12%
2020/12/28	0	0.00	1	20.85	20.90	-1	780	-0.13%
2020/12/25	0	0.00	5	20.80	20.80	-5	768	-0.65%
2020/12/23	0	0.00	1	20.70	20.65	-1	758	-0.13%
2020/12/22	0	0.00	1	20.80	20.65	-1	764	-0.13%
2020/12/21	0	0.00	55	20.58	20.85	-55	779	-7.06%
2020/12/18	0	20.50	0	0.00	20.55	0	775	0.00%
2020/12/17	5	20.55	0	0.00	20.50	5	776	0.64%
2020/12/15	3	20.45	0	0.00	20.40	3	783	0.38%
2020/12/10	5	20.52	0	0.00	20.60	5	780	0.64%
2020/12/08	0	0.00	4	20.79	20.75	-4	782	-0.51%
2020/12/04	13	20.54	1	20.65	20.60	12	766	1.57%
2020/12/03	12	20.60	4	20.60	20.65	8	767	1.04%
2020/12/02	11	20.65	0	0.00	20.60	11	782	1.41%
2020/12/01	13	20.72	7	20.73	20.80	6	785	0.76%
2020/11/30	0	0.00	5	20.85	21.00	-5	785	-0.64%
2020/11/27	7	20.60	14	20.70	20.75	-7	772	-0.91%
2020/11/26	0	0.00	9	20.48	20.50	-9	762	-1.18%
2020/11/25	0	0.00	4	20.40	20.35	-4	773	-0.52%
2020/11/20	1	20.40	0	0.00	20.45	1	791	0.13%
2020/11/16	2	20.45	0	0.00	20.70	2	923	0.22%
2020/11/13	2	20.40	21	20.55	20.45	-19	988	-1.92%
2020/11/12	20	20.60	0.5	20.70	20.55	19.5	1,026	1.90%
2020/11/11	0	20.80	1	20.50	20.70	-1	1,090	-0.09%
2020/11/10	14	20.48	1	20.40	20.45	13	1,145	1.13%
2020/11/09	6	20.52	4.4	20.50	20.55	1.6	1,159	0.14%
2020/11/06	1	19.85	0	0.00	19.85	1	1,139	0.09%
2020/11/03	0	0.00	2	19.75	19.80	-2	1,255	-0.16%
2020/10/29	2	19.53	17	19.59	19.60	-15	1,318	-1.14%
2020/10/27	0	0.00	1	19.80	19.70	-1	1,329	-0.08%
2020/10/21	1	19.55	0	0.00	19.70	1	1,428	0.07%
2020/10/20	3	19.70	0	0.00	19.65	3	1,491	0.20%
2020/10/19	0	0.00	1	19.90	19.90	-1	1,497	-0.07%
2020/10/16	1	19.70	0	0.00	19.75	1	1,503	0.07%
2020/10/15	0	0.00	2	19.60	19.60	-2	1,528	-0.13%
2020/10/13	1	19.55	0	0.00	19.65	1	1,536	0.07%
2020/10/07	0	0.00	1	19.75	19.95	-1	1,581	-0.06%
2020/10/06	0	0.00	1	19.70	19.75	-1	1,629	-0.06%
2020/10/05	1	19.60	0	0.00	19.60	1	1,661	0.06%
2020/09/29	1	19.70	0	0.00	19.75	1	1,684	0.06%
2020/09/25	1	19.55	7	19.63	19.45	-6	1,701	-0.35%
2020/09/24	0	0.00	2	19.53	19.45	-2	1,697	-0.12%
2020/09/22	1	20.05	0	0.00	20.10	1	1,670	0.06%
2020/09/21	30	20.30	30	20.34	20.35	0	1,665	0.00%
2020/09/18	1	20.30	0	0.00	20.30	1	1,663	0.06%
2020/09/11	5	20.28	0	0.00	20.30	5	1,670	0.30%
2020/09/10	1	20.55	0	0.00	20.60	1	1,654	0.06%
2020/09/09	0	0.00	0.3	20.90	20.65	-0.3	1,652	-0.02%
2020/09/08	4	20.83	0	0.00	20.85	4	1,651	0.24%
2020/09/07	0	0.00	18	20.76	20.85	-18	1,654	-1.09%
2020/09/04	0	0.00	2	20.30	20.50	-2	1,653	-0.12%
2020/09/03	0	0.00	14	20.61	20.55	-14	1,658	-0.84%
2020/09/02	1	20.80	0	0.00	20.90	1	1,653	0.06%
2020/08/31	11	21.10	8	21.05	21.10	3	1,649	0.18%
2020/08/28	5	20.75	3	21.02	20.95	2	1,645	0.12%
2020/08/27	4	20.93	0	0.00	20.85	4	1,641	0.24%
2020/08/26	0	0.00	2	21.10	21.15	-2	1,631	-0.12%
2020/08/25	2	21.35	0	0.00	21.25	2	1,640	0.12%
2020/08/24	15	21.08	4	21.13	21.00	11	1,626	0.68%
2020/08/21	33	21.41	0	0.00	21.40	33	1,607	2.05%
2020/08/20	9	21.21	3	21.57	21.15	6	1,587	0.38%
2020/08/19	15	22.06	113	22.44	22.30	-98	1,520	-6.45%	大賣/
2020/08/18	0	0.00	4	21.53	21.65	-4	1,425	-0.28%
2020/08/17	23	21.35	24	21.38	21.45	-1	1,398	-0.07%
2020/08/14	117	20.79	18	20.81	21.00	99	1,338	7.40%	大買/
2020/08/13	0	0.00	3	20.50	20.50	-3	1,277	-0.23%
2020/08/12	0	0.00	2	20.30	20.35	-2	1,254	-0.16%
2020/08/11	3	20.43	7	20.52	20.40	-4	1,242	-0.32%
2020/08/10	0	0.00	3	20.13	20.05	-3	1,194	-0.25%
2020/08/07	8	20.03	2	20.25	19.95	6	1,201	0.50%
2020/08/06	1	20.15	0	0.00	20.25	1	1,173	0.09%
2020/08/05	0	0.00	3	20.20	20.25	-3	1,170	-0.26%
2020/08/04	1	20.00	0	0.00	20.05	1	1,159	0.09%
2020/07/30	0.3	19.70	10	19.64	19.70	-9.7	1,268	-0.77%
2020/07/28	14	19.04	1	19.00	19.05	13	1,225	1.06%
2020/07/27	7	19.16	3	19.25	19.20	4	1,225	0.33%
2020/07/24	54	19.35	13	19.39	19.30	41	1,223	3.35%
2020/07/23	0	0.00	13	19.10	19.10	-13	1,161	-1.12%
2020/07/22	80	19.03	7	19.05	19.05	73	1,158	6.30%
2020/07/21	1	19.05	10	19.04	19.05	-9	1,153	-0.78%
2020/07/20	0	0.00	32	18.79	18.75	-32	1,132	-2.83%
2020/07/17	49	18.70	26	18.75	18.70	23	1,134	2.03%
2020/07/16	122	18.79	10	18.80	18.75	112	1,154	9.70%	大買/鉅額交易
2020/07/15	6	18.94	1	18.85	18.80	5	1,156	0.43%
2020/07/14	0	0.00	38	18.96	19.00	-38	1,164	-3.26%
2020/07/13	1	18.95	13	18.81	18.95	-12	1,148	-1.05%
2020/07/10	0	0.00	131	18.44	18.45	-131	1,119	-11.70%	大賣/鉅額交易
2020/07/09	0	18.40	5	18.30	18.35	-5	1,101	-0.45%
2020/07/08	1	18.35	0	0.00	18.40	1	1,107	0.09%
2020/07/06	15	18.25	0	0.00	18.30	15	1,128	1.33%
2020/07/03	11	18.10	2	18.15	18.10	9	1,188	0.76%
2020/06/29	3	18.10	20	18.10	18.15	-17	1,362	-1.25%
2020/06/23	3	18.15	0	0.00	18.20	3	1,409	0.21%
2020/06/22	2	18.23	0	0.00	18.25	2	1,420	0.14%
2020/06/19	0	0.00	8	18.20	18.20	-8	1,451	-0.55%
2020/06/18	0	0.00	0.4	18.40	18.30	-0.4	1,470	-0.02%
2020/06/17	2.4	18.27	0	0.00	18.30	2.4	1,508	0.16%
2020/06/16	10	18.20	0	0.00	18.25	10	1,543	0.65%
2020/06/15	2	18.18	0	0.00	18.15	2	1,603	0.12%
2020/06/11	5	18.25	0	0.00	18.20	5	1,629	0.31%
2020/06/10	1	18.35	100	18.40	18.45	-99	1,641	-6.03%
2020/06/09	3	18.40	100	18.35	18.45	-97	1,694	-5.72%
2020/06/08	2	18.40	2	18.40	18.45	0	1,744	0.00%
2020/06/04	3	18.40	0	0.00	18.40	3	1,770	0.17%
2020/06/03	0	0.00	3	18.55	18.45	-3	1,779	-0.17%
2020/06/02	4	18.44	0	0.00	18.40	4	1,777	0.23%
2020/06/01	0	0.00	147	18.27	18.45	-147	1,779	-8.26%	大賣/鉅額交易
2020/05/29	0	0.00	157	18.15	18.20	-157	1,769	-8.87%	大賣/鉅額交易
2020/05/28	0	0.00	30	18.30	18.15	-30	1,773	-1.69%
2020/05/27	5	18.25	0	0.00	18.25	5	1,780	0.28%
2020/05/26	0	0.00	1	18.20	18.25	-1	1,776	-0.06%
2020/05/22	2	18.13	5	18.14	18.15	-3	1,773	-0.17%
2020/05/20	2	18.10	1	18.15	18.15	1	1,769	0.06%
2020/05/19	0	0.00	2	18.20	18.15	-2	1,769	-0.11%
2020/05/18	0	0.00	4	18.13	18.10	-4	1,769	-0.23%
2020/05/15	3	18.10	2	18.20	18.05	1	1,783	0.06%
2020/05/14	5	18.18	0	0.00	18.15	5	1,807	0.28%
2020/05/12	2	18.20	0	0.00	18.20	2	1,770	0.11%
2020/05/11	31	18.20	0	0.00	18.20	31	1,760	1.76%
2020/05/08	12	18.29	8	18.30	18.30	4	1,736	0.23%
2020/05/07	8	18.29	9	18.13	18.45	-1	1,710	-0.06%
2020/05/06	33	19.05	25	19.00	18.95	8	1,616	0.50%
2020/05/04	0	0.00	1	18.65	18.60	-1	1,568	-0.06%
2020/04/30	2	18.85	8	18.86	18.85	-6	1,565	-0.38%
2020/04/29	5	18.70	7	18.70	18.75	-2	1,559	-0.13%
2020/04/28	1	18.60	0	0.00	18.65	1	1,544	0.06%
2020/04/24	0	0.00	2	18.45	18.55	-2	1,557	-0.13%
2020/04/23	0	0.00	1	18.40	18.50	-1	1,574	-0.06%
2020/04/22	13	18.20	0	0.00	18.35	13	1,588	0.82%
2020/04/21	8	18.48	2	18.30	18.25	6	1,579	0.38%
2020/04/20	7	18.63	2	18.70	18.80	5	1,556	0.32%
2020/04/17	15	18.82	2	18.80	18.70	13	1,550	0.84%
2020/04/16	4.2	18.63	0	0.00	18.65	4.2	1,527	0.27%
2020/04/15	30.1	18.53	0	0.00	18.55	30.1	1,517	1.98%
2020/04/14	2.2	18.32	0	0.00	18.40	2.2	1,500	0.15%
2020/04/13	0	0.00	2	18.20	18.20	-2	1,488	-0.13%
2020/04/10	0	0.00	10	18.23	18.30	-10	1,472	-0.68%
2020/04/09	1	18.25	2	18.20	18.20	-1	1,466	-0.07%
2020/04/08	17	18.17	15	18.10	18.30	2	1,443	0.14%
2020/04/07	19	19.05	10	19.08	19.15	9	1,373	0.66%
2020/04/06	1	19.00	0	0.00	19.00	1	1,303	0.08%
2020/04/01	0	0.00	5	18.95	19.00	-5	1,259	-0.40%
2020/03/31	10	18.85	10	18.95	19.00	0	1,238	0.00%
2020/03/30	12	18.33	10	18.55	18.60	2	1,212	0.16%
2020/03/27	3	18.42	19	18.44	18.40	-16	1,178	-1.36%
2020/03/26	2	18.20	7	18.21	18.20	-5	1,164	-0.43%
2020/03/25	2	18.35	7	18.29	18.25	-5	1,145	-0.44%
2020/03/24	3	17.77	0	0.00	17.80	3	1,110	0.27%
2020/03/23	1	17.45	5	17.40	17.35	-4	1,089	-0.37%
2020/03/20	0	0.00	10	16.40	16.65	-10	1,050	-0.95%
2020/03/19	4	16.18	10	15.74	15.65	-6	1,016	-0.59%
2020/03/18	1	16.95	0	0.00	16.85	1	956	0.10%
2020/03/17	2	16.75	14	16.88	16.85	-12	941	-1.27%
2020/03/16	13	17.03	32	17.31	17.00	-19	916	-2.07%
2020/03/13	20	17.34	42	17.30	17.50	-22	891	-2.47%
2020/03/12	12	18.38	8	18.45	18.30	4	824	0.49%
2020/03/11	0	0.00	15	19.16	19.05	-15	766	-1.96%
2020/03/10	23	18.93	39	18.97	19.10	-16	758	-2.11%
2020/03/09	11	19.35	37	19.35	19.15	-26	729	-3.57%
2020/03/06	25	19.49	0	0.00	19.55	25	713	3.51%
2020/03/05	12	19.60	25	19.55	19.60	-13	712	-1.83%
2020/03/04	28	19.27	21	19.30	19.35	7	704	0.99%
2020/03/03	56	19.27	51	19.21	19.20	5	695	0.72%
2020/02/27	72	19.39	0	0.00	19.35	72	680	10.58%
2020/02/26	14	19.41	0	0.00	19.35	14	675	2.07%
2020/02/25	10	19.40	0	0.00	19.40	10	668	1.50%
2020/02/24	15	19.55	6	19.50	19.50	9	662	1.36%
2020/02/21	1	19.70	0	0.00	19.60	1	661	0.15%
2020/02/18	11	19.70	17	19.70	19.75	-6	654	-0.92%
2020/02/17	9	19.46	14	19.72	19.70	-5	638	-0.78%
2020/02/10	0	0.00	1	18.90	18.95	-1	605	-0.17%
2020/02/04	0	0.00	2	18.90	19.00	-2	597	-0.33%
2020/02/03	0	0.00	2	18.75	19.00	-2	586	-0.34%
2020/01/30	1	19.10	0	0.00	19.00	1	575	0.17%
2020/01/17	3	19.72	2	19.78	19.70	1	546	0.18%
2020/01/16	0	0.00	3	19.15	19.50	-3	528	-0.57%
2020/01/14	5	18.95	0	0.00	19.05	5	536	0.93%
2020/01/13	0	0.00	3	19.05	18.90	-3	549	-0.55%
2020/01/09	1	18.90	0	0.00	18.90	1	575	0.17%
2020/01/08	0	0.00	4	18.95	18.95	-4	578	-0.69%
2019/12/25	3	19.02	2	19.03	19.00	1	564	0.18%
2019/12/24	1	18.90	0	0.00	18.85	1	568	0.18%
2019/12/20	4	18.81	0	0.00	18.80	4	585	0.68%
2019/12/19	0	0.00	17	18.80	18.75	-17	586	-2.90%
2019/12/16	1	18.70	0	0.00	18.75	1	585	0.17%
2019/12/13	2	18.73	0	0.00	18.80	2	587	0.34%
2019/12/12	1	18.75	1	18.80	18.80	0	597	0.00%
2019/12/10	1	18.65	0	0.00	18.70	1	600	0.17%
2019/12/09	5	18.70	0	0.00	18.65	5	607	0.82%
2019/12/06	13	18.70	0	0.00	18.70	13	623	2.09%
2019/12/05	0	0.00	0.2	18.70	18.70	-0.2	625	-0.02%
2019/11/29	3	18.90	0	0.00	18.80	3	620	0.48%
2019/11/28	0	0.00	1	18.95	18.95	-1	621	-0.16%
2019/11/27	5	18.80	5	18.85	18.90	0	621	0.00%
2019/11/26	0	0.00	5	18.70	18.70	-5	616	-0.81%
2019/11/25	20	18.70	0	0.00	18.80	20	612	3.27%
2019/11/22	1	18.70	0	0.00	18.70	1	613	0.16%
2019/11/21	4	18.65	0	0.00	18.70	4	618	0.65%
2019/11/20	0	0.00	5	18.70	18.70	-5	615	-0.81%
2019/11/18	0	0.00	8	18.75	18.75	-8	616	-1.30%
2019/11/15	1	18.75	15	18.76	18.80	-14	608	-2.30%
2019/11/14	3	18.85	10	18.85	18.80	-7	609	-1.15%
2019/11/13	5	18.80	0	0.00	18.95	5	609	0.82%
2019/11/12	5	18.95	0	0.00	18.95	5	615	0.81%
2019/11/11	26	18.95	5	18.95	18.95	21	620	3.38%
2019/11/08	0	0.00	2	18.85	18.85	-2	620	-0.32%
2019/11/06	1	18.90	0	0.00	18.90	1	630	0.16%
2019/11/05	20	19.00	10	18.95	18.95	10	629	1.59%
2019/10/23	6	18.93	2	19.00	18.90	4	682	0.59%
2019/10/22	0	0.00	2	19.10	19.10	-2	697	-0.29%
2019/10/21	0	0.00	6	18.75	18.85	-6	704	-0.85%
2019/10/18	6	18.55	0	0.00	18.60	6	698	0.86%
2019/10/16	0	0.00	39	18.56	18.65	-39	689	-5.66%
2019/10/07	6	18.60	0	0.00	18.60	6	762	0.79%
2019/10/04	3	18.55	1	18.60	18.50	2	777	0.26%
2019/10/02	3	18.55	0	0.00	18.60	3	841	0.36%
2019/10/01	7	18.51	0	0.00	18.50	7	868	0.81%
2019/09/27	13	18.55	5	18.55	18.55	8	896	0.89%
2019/09/26	14	18.65	0	0.00	18.70	14	910	1.54%
2019/09/25	6	18.81	2	18.85	18.85	4	921	0.43%
2019/09/24	1.2	18.91	0	0.00	18.85	1.2	937	0.13%
2019/09/23	0	0.00	1	18.95	18.90	-1	954	-0.10%
2019/09/19	1	18.80	0	0.00	18.90	1	982	0.10%
2019/09/18	0	0.00	6	18.87	18.85	-6	991	-0.61%
2019/09/17	29	18.70	0	0.00	18.70	29	1,005	2.88%
2019/09/16	3	18.95	0	0.00	18.90	3	1,018	0.29%
2019/09/11	0	0.00	5	18.98	18.90	-5	1,049	-0.48%
2019/09/10	1	18.90	0	0.00	19.05	1	1,090	0.09%
2019/09/09	0	0.00	1	18.75	18.80	-1	1,127	-0.09%
2019/09/04	0	0.00	3	18.70	18.70	-3	1,177	-0.25%
2019/09/03	10	18.67	4	18.74	18.65	6	1,248	0.48%
2019/08/30	1	18.70	0	0.00	18.65	1	1,288	0.08%
2019/08/29	0	0.00	3	18.72	18.75	-3	1,311	-0.23%
2019/08/26	0	0.00	26	18.50	18.45	-26	1,399	-1.86%
2019/08/23	1	18.55	0	0.00	18.55	1	1,422	0.07%
2019/08/21	12	18.57	0	0.00	18.55	12	1,525	0.79%
2019/08/20	0	0.00	1	18.70	18.70	-1	1,586	-0.06%
2019/08/19	0	0.00	2	18.75	18.70	-2	1,621	-0.12%
2019/08/16	0	0.00	2	18.55	18.65	-2	1,641	-0.12%
2019/08/15	0	0.00	24	18.40	18.35	-24	1,673	-1.43%
2019/08/14	2	18.45	0	0.00	18.45	2	1,686	0.12%
2019/08/13	2	18.50	1	18.40	18.40	1	1,689	0.06%
2019/08/12	1	18.55	3	18.65	18.55	-2	1,688	-0.12%
2019/08/08	1	18.65	2	18.70	18.55	-1	1,709	-0.06%
2019/08/06	2	18.40	0	0.00	18.70	2	1,710	0.12%
2019/08/05	1	18.70	0	0.00	18.65	1	1,721	0.06%
2019/08/02	1	18.65	0	0.00	18.75	1	1,758	0.06%
2019/08/01	4	18.63	0	0.00	18.60	4	1,769	0.23%
2019/07/31	2	18.75	3	18.75	18.75	-1	1,772	-0.06%
2019/07/30	7	18.64	1	18.65	18.60	6	1,799	0.33%
2019/07/29	26	18.75	0	0.00	18.75	26	1,804	1.44%
2019/07/26	2	18.80	0	0.00	18.85	2	1,812	0.11%
2019/07/25	0	0.00	2	18.90	18.85	-2	1,827	-0.11%
2019/07/24	3	18.60	23	18.55	18.50	-20	1,824	-1.10%
2019/07/23	6	18.83	2	18.85	18.70	4	1,838	0.22%
2019/07/22	8	19.00	0	0.00	19.00	8	1,820	0.44%
2019/07/19	2	19.05	2	19.05	19.05	0	1,820	0.00%
2019/07/17	7	19.06	0	0.00	19.05	7	1,829	0.38%
2019/07/16	0	0.00	4	19.15	19.20	-4	1,835	-0.22%
2019/07/15	8	18.95	79	19.08	18.95	-71	1,832	-3.87%
2019/07/11	8	19.23	0	0.00	19.25	8	1,800	0.44%
2019/07/10	1	19.45	0	0.00	19.45	1	1,784	0.06%
2019/07/09	25	19.47	7	19.54	19.35	18	1,782	1.01%
2019/07/08	9	20.04	0	0.00	20.00	9	1,743	0.52%
2019/07/05	6	20.29	0	0.00	20.30	6	1,716	0.35%
2019/07/04	1	20.45	32	20.23	20.40	-31	1,695	-1.83%
2019/07/03	10	21.20	0	0.00	21.25	10	1,665	0.60%
2019/07/02	0	0.00	10	21.05	21.25	-10	1,644	-0.61%
2019/07/01	20	21.07	7	21.04	21.05	13	1,615	0.80%
2019/06/28	2	21.05	2	21.20	21.10	0	1,595	0.00%
2019/06/27	53	21.25	2	21.28	21.25	51	1,586	3.22%
2019/06/26	7	21.43	1	21.35	21.25	6	1,577	0.38%
2019/06/25	3	21.60	12	21.65	21.60	-9	1,565	-0.57%
2019/06/24	5	21.55	1	21.55	21.55	4	1,564	0.26%
2019/06/21	6	21.48	0	0.00	21.40	6	1,572	0.38%
2019/06/20	2	21.40	1	21.40	21.40	1	1,585	0.06%
2019/06/19	0	0.00	2	21.45	21.35	-2	1,568	-0.13%
2019/06/18	16	21.57	8	21.52	21.50	8	1,547	0.52%
2019/06/17	2	21.28	4	21.25	21.40	-2	1,494	-0.13%
2019/06/14	1	21.00	14	20.91	20.95	-13	1,445	-0.90%
2019/06/13	4	20.69	28	20.72	20.80	-24	1,421	-1.69%
2019/06/12	1.2	20.44	2	20.50	20.45	-0.8	1,402	-0.06%
2019/06/11	38	20.21	5	20.27	20.20	33	1,397	2.36%
2019/06/10	6	20.75	1	20.90	20.90	5	1,329	0.38%
2019/06/06	0	0.00	3	20.85	20.85	-3	1,311	-0.23%
2019/06/05	22	21.04	15	21.01	21.00	7	1,291	0.54%
2019/06/04	1	21.45	9	21.38	21.25	-8	1,261	-0.63%
2019/06/03	0	0.00	5	20.98	21.20	-5	1,227	-0.41%
2019/05/31	3	21.02	6	20.91	20.95	-3	1,189	-0.25%
2019/05/30	0	0.00	1	20.85	20.85	-1	1,164	-0.09%
2019/05/29	2	20.65	1	20.65	20.70	1	1,139	0.09%
2019/05/28	16	21.25	20	21.21	20.90	-4	1,104	-0.36%
2019/05/27	18	20.70	15	20.86	20.95	3	1,032	0.29%
2019/05/24	0	0.00	10	20.10	20.25	-10	964	-1.04%
2019/05/23	4	19.65	4	19.95	20.00	0	927	0.00%
2019/05/22	16	19.84	10	20.15	19.85	6	909	0.66%
2019/05/21	10	19.60	3	19.65	19.70	7	881	0.79%
2019/05/20	1	19.40	0	0.00	19.35	1	861	0.12%
2019/05/17	1	19.35	6	19.28	19.40	-5	854	-0.58%
2019/05/16	0	0.00	3.6	19.32	19.40	-3.6	850	-0.42%
2019/05/15	5	19.15	5	19.20	19.10	0	829	0.00%
2019/05/14	5	18.95	4	18.75	19.05	1	831	0.12%
2019/05/13	31.6	18.65	12	18.60	18.80	19.6	830	2.36%
2019/05/10	5	18.90	0	0.00	18.90	5	809	0.62%
2019/05/08	1	19.35	1.2	19.40	19.45	-0.2	745	-0.02%
2019/05/07	0	0.00	0.3	19.45	19.40	-0.3	737	-0.05%
2019/04/30	1	18.85	2	18.85	18.85	-1	658	-0.15%
2019/04/29	3	18.90	0	0.00	18.85	3	649	0.46%
2019/04/26	1	18.75	5	18.75	18.80	-4	634	-0.63%
2019/04/25	0	0.00	5	18.75	18.75	-5	622	-0.80%
2019/04/24	0	0.00	3	18.70	18.75	-3	612	-0.49%
2019/04/22	0	0.00	3	18.40	18.45	-3	575	-0.52%
2019/04/17	5	18.28	0	0.00	18.30	5	546	0.91%
2019/04/16	30	18.20	0	0.00	18.20	30	535	5.60%
2019/04/15	0	0.00	6	18.28	18.20	-6	528	-1.14%
2019/04/10	0	0.00	1	18.15	18.15	-1	508	-0.20%
2019/04/08	0	0.00	3	18.10	18.20	-3	494	-0.61%
2019/03/29	1	18.10	0	0.00	18.20	1	462	0.22%
2019/03/27	0	0.00	2	18.05	18.05	-2	446	-0.45%
2019/03/26	14	17.99	2	18.05	18.05	12	437	2.74%
2019/03/25	6	17.74	1	17.90	17.90	5	409	1.22%
2019/03/22	1	17.40	0	0.00	17.35	1	370	0.27%
2019/03/13	1	17.45	0	0.00	17.45	1	381	0.26%
2019/03/07	0	0.00	5	17.15	17.15	-5	384	-1.30%
2019/02/19	1	17.00	0	0.00	17.05	1	376	0.27%
2019/02/14	0	0.00	10	17.00	17.00	-10	374	-2.67%
2019/02/12	0.2	17.20	0	0.00	17.00	0.2	364	0.05%
2019/02/11	0.2	17.30	3	16.87	16.95	-2.8	356	-0.79%
2019/01/30	0	0.00	20	16.85	16.85	-20	355	-5.63%
2019/01/24	0	0.00	10	16.80	16.75	-10	355	-2.82%
2019/01/23	5	16.80	0	0.00	16.80	5	354	1.41%
2019/01/18	4	16.75	0	0.00	16.75	4	364	1.10%
2019/01/16	6	16.75	0	0.00	16.75	6	366	1.64%
2019/01/09	0	0.00	2	16.70	16.80	-2	443	-0.45%
2019/01/07	5	16.70	0	0.00	16.75	5	454	1.10%
2019/01/04	5	16.55	2	16.70	16.65	3	460	0.65%
2019/01/03	15	16.68	0	0.00	16.65	15	492	3.05%
2019/01/02	0	0.00	6	16.70	16.70	-6	500	-1.20%
2018/12/26	5	16.65	0	0.00	16.65	5	525	0.95%
2018/12/25	5	16.65	4	16.70	16.65	1	529	0.19%
2018/12/24	5	16.70	0	0.00	16.75	5	529	0.94%
2018/12/20	0	0.00	2	16.70	16.65	-2	559	-0.36%
2018/12/19	0	0.00	4	16.65	16.65	-4	560	-0.71%
2018/12/18	0	0.00	4	16.70	16.65	-4	565	-0.71%
2018/12/06	0	16.75	0	0.00	16.65	0	599	0.00%
2018/12/05	0	16.80	0	0.00	16.65	0	593	0.00%
2018/11/23	0	0.00	2	16.70	16.75	-2	629	-0.32%
2018/11/09	2	16.95	0	0.00	17.05	2	702	0.28%
2018/11/06	1	16.85	0	0.00	16.85	1	750	0.13%
2018/11/02	1	16.80	0	0.00	16.90	1	816	0.12%
2018/10/30	1	16.85	0	0.00	16.80	1	910	0.11%
2018/10/23	1	17.00	1	17.10	17.00	0	924	0.00%
2018/10/22	0	0.00	3	17.32	17.30	-3	937	-0.32%
2018/10/19	0	0.00	3	16.73	17.60	-3	934	-0.32%
2018/10/17	0	0.00	1	16.80	16.80	-1	885	-0.11%
2018/10/16	1	16.65	0	0.00	16.70	1	885	0.11%
2018/10/12	0	0.00	1	16.85	16.90	-1	880	-0.11%
2018/10/11	0	0.00	10	16.67	16.75	-10	874	-1.14%
2018/10/09	3	17.05	0	0.00	17.05	3	837	0.36%
2018/10/08	1	16.95	0	0.00	17.05	1	830	0.12%
2018/09/28	1	17.20	0	0.00	17.20	1	827	0.12%
2018/09/25	2	17.50	0	0.00	17.45	2	809	0.25%
2018/09/21	0	0.00	3	17.50	17.40	-3	802	-0.37%
2018/09/20	2	17.25	0	0.00	17.25	2	777	0.26%
2018/09/14	1	17.10	0	0.00	17.20	1	791	0.13%
2018/09/12	2	17.05	0	0.00	17.05	2	783	0.26%
2018/09/11	5	17.10	1	17.05	17.05	4	792	0.50%
2018/09/10	0	0.00	1	17.00	17.00	-1	802	-0.12%
2018/09/06	0	0.00	5	17.15	17.10	-5	823	-0.61%
2018/08/30	0	0.00	1	17.10	17.10	-1	849	-0.12%
2018/08/27	1	16.85	2	16.90	16.85	-1	841	-0.12%
2018/08/24	2	16.80	0	0.00	16.80	2	836	0.24%
2018/08/20	5	17.00	0	0.00	17.05	5	820	0.61%
2018/08/16	2	16.95	0	0.00	16.90	2	820	0.24%
2018/08/13	6	16.74	0	0.00	16.70	6	802	0.75%
2018/08/09	6	16.99	8	17.00	16.95	-2	766	-0.26%
2018/08/08	8	17.60	0	0.00	17.65	8	720	1.11%
2018/08/02	0	0.00	2	17.63	17.60	-2	628	-0.32%
2018/07/18	0	0.00	15	17.15	17.20	-15	570	-2.63%
2018/07/17	1	17.10	0	0.00	17.15	1	573	0.17%
2018/07/11	0	0.00	1	17.05	17.10	-1	589	-0.17%
2018/07/10	15	16.95	0	0.00	17.05	15	600	2.50%
2018/07/03	0	0.00	0	17.15	17.10	0	678	0.00%
2018/06/26	3	17.05	0	0.00	17.10	3	704	0.43%
2018/06/25	1	17.35	0	0.00	17.30	1	688	0.15%
2018/06/22	1	17.30	0	0.00	17.30	1	692	0.14%
2018/06/19	2	17.10	14	17.15	17.15	-12	745	-1.61%
2018/06/15	16	17.25	0	0.00	17.20	16	738	2.17%
2018/06/14	1	17.40	0	0.00	17.40	1	724	0.14%
2018/06/13	1	17.60	0	0.00	17.60	1	715	0.14%
2018/06/11	0	0.00	3	17.67	17.55	-3	708	-0.42%
2018/06/08	2	17.40	0	0.00	17.50	2	693	0.29%
2018/06/07	0	0.00	1	17.50	17.50	-1	702	-0.14%
2018/06/06	1	17.45	0	0.00	17.55	1	703	0.14%
2018/06/05	2	17.48	0	0.00	17.50	2	702	0.28%
2018/05/30	0	0.00	3	17.20	17.20	-3	719	-0.42%
2018/05/25	3	17.35	0	0.00	17.35	3	727	0.41%
2018/05/23	0	0.00	30	17.15	17.20	-30	719	-4.17%
2018/05/10	0	0.00	4	17.20	17.20	-4	895	-0.45%
2018/05/07	1	17.00	0	0.00	17.00	1	922	0.11%
2018/04/26	16	16.95	0	0.00	16.90	16	977	1.64%
2018/04/25	16	16.95	0	0.00	16.95	16	977	1.64%
2018/04/17	1	17.00	0	0.00	17.00	1	1,021	0.10%
2018/04/16	5	17.11	0	0.00	17.10	5	1,073	0.47%
2018/04/11	1	17.45	1	17.50	17.50	0	1,089	0.00%
2018/04/10	1	17.40	0	0.00	17.45	1	1,087	0.09%
2018/03/31	0	17.15	0	0.00	17.20	0	1,043	0.00%
2018/03/27	1	17.05	0	0.00	17.00	1	1,054	0.09%
2018/03/26	4	16.96	0	0.00	16.95	4	1,060	0.38%
2018/03/23	5	17.15	0	0.00	17.15	5	1,051	0.48%
2018/03/22	3	17.35	20	17.35	17.30	-17	1,042	-1.63%
2018/03/16	1	17.10	0	0.00	17.15	1	1,032	0.10%
2018/03/13	0	0.00	3	17.00	17.05	-3	1,034	-0.29%
2018/03/02	0	16.85	0	0.00	16.85	0	1,128	0.00%
2018/02/23	0	0.00	3	16.65	16.65	-3	1,138	-0.26%
2018/02/21	0	0.00	3	16.50	16.55	-3	1,158	-0.26%
2018/02/09	5	15.84	0	0.00	16.00	5	1,157	0.43%
2018/02/08	0	16.20	0	0.00	16.10	0	1,145	0.00%
2018/02/07	3	16.20	0	0.00	16.20	3	1,173	0.26%
2018/02/06	11	16.04	0	0.00	16.10	11	1,166	0.94%
2018/02/05	0	0.00	10	16.60	16.55	-10	1,153	-0.87%
2018/02/02	1	16.80	0	0.00	16.75	1	1,147	0.09%
2018/01/31	3	16.80	0	0.00	16.80	3	1,250	0.24%
2018/01/25	20	17.00	0	0.00	17.05	20	1,303	1.53%
2018/01/19	0	0.00	1	17.00	17.00	-1	1,347	-0.07%
2018/01/16	1	17.05	0	0.00	17.10	1	1,414	0.07%
2018/01/10	1	17.15	0	0.00	17.15	1	1,514	0.07%