興農 (1712)-新光-新竹券商分點個股進出

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
45.70
漲跌
▲0.10
漲幅
+0.22%
成交量
519張
產業
上市化學類股
444人加入追蹤

立即追蹤
本地時間:13:30

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

興農 (1712)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/03	0	45.80	0	0.00	45.70	0	565	0.01%
2024/12/02	1	45.25	0	0.00	45.60	1	563	0.18%
2024/11/22	0	0.00	1	44.40	44.50	-1	566	-0.18%
2024/11/20	5	43.78	0	0.00	43.80	5	578	0.86%
2024/11/19	0	0.00	0	43.60	43.90	0	579	0.00%
2024/11/18	0.1	43.80	0	0.00	43.60	0.1	580	0.01%
2024/11/15	0	0.00	2	43.68	43.60	-2	587	-0.34%
2024/11/14	1	43.15	2	43.70	43.70	-1	592	-0.17%
2024/11/13	0	0.00	3	43.47	43.15	-3	603	-0.50%
2024/11/12	6	43.80	3	44.33	44.00	3	598	0.50%
2024/11/08	0	0.00	3	43.73	43.80	-3	571	-0.53%
2024/11/07	0	0.00	2	43.70	43.10	-2	563	-0.35%
2024/11/04	0.1	43.15	0	0.00	43.20	0.1	579	0.01%
2024/10/29	2.9	41.73	0	0.00	41.55	2.9	612	0.47%
2024/10/24	1	42.00	0	0.00	41.95	1	658	0.15%
2024/10/21	0.1	42.30	0	0.00	42.40	0.1	833	0.01%
2024/10/15	1	42.15	0	0.00	42.15	1	820	0.12%
2024/10/14	3	42.07	0	0.00	42.00	3	820	0.37%
2024/10/11	3	42.90	0	0.00	42.85	3	812	0.37%
2024/10/09	2	43.00	0	0.00	43.05	2	821	0.24%
2024/10/08	2	43.25	0	0.00	43.30	2	825	0.24%
2024/09/30	0.1	42.95	6.6	42.91	42.95	-6.6	852	-0.77%
2024/09/27	0	0.00	3	43.28	43.00	-3	880	-0.34%
2024/09/26	1	42.70	1	43.20	42.80	0	901	0.00%
2024/09/25	0	0.00	1.8	43.37	42.90	-1.8	923	-0.19%
2024/09/24	1	42.90	2	42.96	43.00	-1	943	-0.10%
2024/09/23	1	43.00	1.6	43.00	42.80	-0.6	963	-0.06%
2024/09/20	0.4	43.25	0	0.00	43.25	0.4	972	0.04%
2024/09/19	0.1	43.15	0	0.00	43.20	0.1	981	0.01%
2024/09/18	1.5	43.22	0	0.00	43.15	1.5	989	0.15%
2024/09/16	0.1	43.05	0	0.00	43.55	0.1	1,003	0.01%
2024/09/10	1	41.95	1	42.15	42.10	0	1,036	0.00%
2024/09/05	1	41.90	0	0.00	41.75	1	1,063	0.09%
2024/09/04	1	42.05	1	42.05	41.90	0	1,096	0.00%
2024/09/02	1.1	43.56	2	42.85	42.85	-0.9	1,118	-0.08%
2024/08/30	0	43.90	0	0.00	44.30	0	1,136	0.00%
2024/08/27	0	0.00	2	42.90	43.45	-2	1,148	-0.17%
2024/08/26	2.3	43.21	0	0.00	43.00	2.3	1,146	0.20%
2024/08/22	2	43.45	2.6	43.35	43.40	-0.6	1,145	-0.05%
2024/08/21	2	42.40	0	0.00	42.20	2	1,139	0.18%
2024/08/19	3.1	42.15	0	0.00	42.10	3.1	1,142	0.27%
2024/08/16	2.3	42.77	0	0.00	42.55	2.3	1,138	0.21%
2024/08/15	3	42.67	1	42.90	42.55	2	1,142	0.18%
2024/08/12	1	43.55	0	0.00	43.45	1	1,159	0.09%
2024/08/09	0	0.00	1	43.85	43.90	-1	1,164	-0.09%
2024/08/06	0	43.80	13	43.29	43.85	-13	1,165	-1.12%
2024/08/05	0.6	43.91	12	43.53	43.50	-11.4	1,147	-1.00%
2024/08/02	0.3	45.85	0	0.00	45.60	0.3	1,123	0.03%
2024/07/30	0.1	45.57	0	0.00	45.60	0.1	1,124	0.01%
2024/07/29	0.1	45.59	0	0.00	46.60	0.1	1,140	0.01%
2024/07/26	4	45.46	4	44.82	46.00	0	1,157	0.00%
2024/07/23	3	47.40	4.4	47.68	47.80	-1.4	1,137	-0.12%
2024/07/22	1.4	46.84	3	46.95	47.00	-1.6	1,084	-0.15%
2024/07/19	1	44.00	0	0.00	43.90	1	1,014	0.10%
2024/07/16	1	43.70	0	0.00	43.90	1	1,051	0.10%
2024/07/15	1.1	43.74	0	0.00	43.85	1.1	1,068	0.10%
2024/07/09	1	43.90	0	0.00	44.25	1	1,098	0.09%
2024/07/08	0.3	45.45	0	0.00	44.80	0.3	1,092	0.03%
2024/07/05	0.1	45.40	0	0.00	45.65	0.1	1,084	0.01%
2024/07/04	0	0.00	0	45.10	45.25	0	1,077	0.00%
2024/07/02	1	45.20	1	45.25	44.55	0	1,048	0.00%
2024/07/01	0	0.00	0	44.15	44.60	0	1,027	0.00%
2024/06/27	1.2	43.95	2	44.15	43.95	-0.8	984	-0.08%
2024/06/24	0.2	44.37	0	0.00	43.95	0.2	958	0.02%
2024/06/21	0	0.00	1	43.70	44.00	-1	958	-0.10%
2024/06/20	0.3	42.90	0	43.00	43.55	0.2	952	0.03%
2024/06/19	0	0.00	0	42.70	42.95	0	951	0.00%
2024/06/17	1.1	42.31	0	0.00	42.25	1.1	985	0.11%
2024/06/14	1	42.50	30	42.60	42.60	-29	989	-2.93%
2024/06/13	0	0.00	20	42.75	42.85	-20	996	-2.01%
2024/06/12	16	43.48	3	43.40	43.35	13	1,009	1.29%
2024/06/11	36	43.36	1	43.30	43.10	35	1,104	3.17%
2024/06/07	1	42.05	1	42.25	42.50	0	1,125	0.00%
2024/06/05	1	41.85	1	42.25	41.70	0	1,142	0.00%
2024/06/03	0.1	41.30	0	0.00	41.00	0.1	1,160	0.01%
2024/05/31	0	0.00	6	41.10	41.30	-6	1,186	-0.51%
2024/05/28	3	40.75	0	0.00	40.90	3	1,263	0.24%
2024/05/23	7	40.24	0	0.00	40.25	7	1,417	0.49%
2024/05/22	0.1	40.92	0	0.00	40.85	0.1	1,418	0.01%
2024/05/21	1	40.80	0	0.00	40.75	1	1,422	0.07%
2024/05/20	0.1	41.35	0	0.00	41.10	0.1	1,423	0.00%
2024/05/16	0	0.00	200	41.87	42.00	-200	1,439	-13.90%	大賣/鉅額交易
2024/05/09	0	0.00	0.1	40.75	40.75	-0.1	1,413	-0.01%
2024/05/08	0.1	41.15	2	40.75	40.95	-1.9	1,411	-0.14%
2024/05/07	0	0.00	2	40.95	41.25	-2	1,409	-0.14%
2024/05/02	0	41.25	0	0.00	41.40	0	1,385	0.00%
2024/04/30	2	40.43	2	41.10	40.60	0	1,356	0.00%
2024/04/29	0.1	40.10	0	0.00	40.40	0.1	1,309	0.01%
2024/04/25	2	39.58	0	0.00	39.85	2	1,279	0.16%
2024/04/23	0	0.00	12	39.48	39.60	-12	1,262	-0.95%
2024/04/22	5	39.52	4	39.41	39.55	1	1,249	0.08%
2024/04/19	4	39.40	27	39.15	39.05	-23	1,238	-1.86%
2024/04/18	0	39.25	0	0.00	40.00	0	1,216	0.00%
2024/04/17	1	39.40	0	0.00	39.20	1	1,199	0.08%
2024/04/16	0.1	39.05	0	0.00	38.70	0.1	1,184	0.01%
2024/04/12	1	39.05	0	0.00	39.05	1	1,163	0.09%
2024/04/11	3	38.95	0	0.00	38.80	3	1,158	0.26%
2024/04/10	4	38.90	0	0.00	38.90	4	1,156	0.35%
2024/04/09	0	38.85	0	39.00	39.00	0	1,156	0.00%
2024/04/08	5.1	38.80	0	0.00	38.80	5.1	1,151	0.44%
2024/03/29	0	0.00	0	39.00	38.70	0	1,157	0.00%
2024/03/28	0	39.18	0.1	39.15	39.10	0	1,153	0.00%
2024/03/27	1	38.80	0	0.00	38.80	1	1,147	0.09%
2024/03/26	0	0.00	0.1	38.60	38.45	-0.1	1,143	-0.01%
2024/03/22	25	38.85	0	0.00	38.65	25	1,137	2.20%
2024/03/21	1	39.30	0	0.00	39.20	1	1,127	0.09%
2024/03/20	0	0.00	2	39.50	39.65	-2	1,122	-0.18%
2024/03/15	1	38.30	13	38.33	38.80	-12	1,087	-1.10%
2024/03/14	2	38.18	0	0.00	38.50	2	1,063	0.19%
2024/03/13	3	41.87	3	41.85	42.00	0	957	0.00%
2024/03/12	0	42.10	8	42.06	42.10	-8	899	-0.89%
2024/03/11	1	41.95	0	0.00	41.90	1	870	0.12%
2024/03/08	0	42.10	0	0.00	41.95	0	850	0.00%
2024/03/07	0	42.15	0	0.00	41.95	0	827	0.00%
2024/03/05	1	42.15	60	42.01	42.10	-59	785	-7.51%
2024/03/04	1.2	41.90	0	0.00	41.60	1.2	758	0.16%
2024/03/01	11.3	41.97	20	42.00	41.90	-8.7	723	-1.20%
2024/02/29	2	42.10	1	41.95	42.20	1	700	0.14%
2024/02/27	0	41.94	1	41.90	41.80	-1	657	-0.15%
2024/02/26	5	41.80	57	42.02	41.80	-52	623	-8.34%
2024/02/23	0	0.00	1	40.00	39.80	-1	543	-0.18%
2024/02/21	0	39.85	0	0.00	39.85	0	532	0.00%
2024/02/20	2	39.75	3	39.90	39.30	-1	525	-0.19%
2024/02/19	5	39.85	5.1	39.90	39.90	-0.1	513	-0.01%
2024/02/16	0	39.03	4	39.18	39.15	-4	502	-0.80%
2024/02/15	0	0.00	0	38.80	38.65	0	486	0.00%
2024/02/05	0.1	38.75	0	0.00	38.60	0.1	484	0.02%
2024/02/02	4	38.60	0	0.00	38.50	4	483	0.83%
2024/01/30	0	0.00	4	38.90	38.60	-4	503	-0.79%
2024/01/29	0.3	38.80	2	38.90	38.80	-1.7	515	-0.32%
2024/01/26	30	38.85	0	0.00	38.85	30	517	5.79%
2024/01/25	0	0.00	0.1	38.60	38.70	-0.1	536	-0.03%
2024/01/22	0.1	38.20	0	0.00	38.10	0.1	568	0.01%
2024/01/16	1	38.50	5	38.45	38.45	-4	585	-0.68%
2024/01/15	1	38.45	1	38.50	38.70	0	584	0.00%
2024/01/12	0	38.30	0	0.00	38.20	0	590	0.00%
2024/01/11	1	37.90	1	38.25	38.25	0	617	0.00%
2024/01/10	2	38.00	0	0.00	38.05	2	718	0.28%
2024/01/09	0.1	38.20	0	0.00	38.10	0.1	742	0.01%
2024/01/03	0	0.00	0.5	38.40	38.15	-0.5	885	-0.06%
2024/01/02	0	0.00	0.5	38.55	38.50	-0.5	882	-0.06%
2023/12/29	10	38.45	0	0.00	38.45	10	881	1.13%
2023/12/27	1	38.45	1.2	38.65	38.45	-0.2	875	-0.02%
2023/12/25	0.1	38.20	0	0.00	38.05	0.1	875	0.01%
2023/12/21	4	38.13	2	38.25	38.20	2	878	0.23%
2023/12/20	2	38.45	0	0.00	38.50	2	883	0.23%
2023/12/19	6	38.15	0	0.00	38.10	6	880	0.68%
2023/12/18	0	0.00	6	38.85	38.80	-6	884	-0.68%
2023/12/15	0	38.65	1	38.85	38.85	-1	892	-0.11%
2023/12/14	0	0.00	0	38.50	38.65	0	890	0.00%
2023/12/13	0	38.20	1	38.20	38.25	-1	875	-0.11%
2023/12/11	0.1	37.90	0	0.00	37.95	0.1	882	0.01%
2023/12/06	2	38.20	0	0.00	38.10	2	883	0.23%
2023/12/05	0.1	38.10	5	37.96	38.20	-4.9	882	-0.56%
2023/12/01	2.1	37.58	0.2	37.65	37.55	1.9	882	0.22%
2023/11/30	0	0.00	3	37.60	37.80	-3	885	-0.34%
2023/11/27	0.1	37.48	0	0.00	37.15	0.1	912	0.01%
2023/11/24	1	37.35	0	0.00	37.45	1	910	0.11%
2023/11/22	2	37.30	0	0.00	37.50	2	917	0.22%
2023/11/17	1	37.40	0	0.00	37.20	1	903	0.11%
2023/11/16	0	37.35	0	0.00	37.35	0	902	0.00%
2023/11/15	0.1	37.15	0	0.00	37.35	0.1	906	0.01%
2023/11/10	1	36.70	1	36.90	36.65	0	899	0.00%
2023/11/09	2	36.95	2	36.90	36.65	0	899	0.00%
2023/11/08	3	36.70	3	37.00	36.80	0	904	0.00%
2023/11/07	2	36.50	0	0.00	36.75	2	896	0.22%
2023/11/06	0.1	36.70	0	0.00	36.65	0.1	897	0.01%
2023/11/03	12	36.73	0	0.00	36.80	12	891	1.35%
2023/11/01	5	36.25	0	36.70	36.25	5	866	0.58%
2023/10/25	2	37.60	0	0.00	37.85	2	843	0.24%
2023/10/24	0	37.20	0	0.00	37.20	0	843	0.00%
2023/10/23	4	37.31	6	37.25	37.10	-2	853	-0.23%
2023/10/20	18.1	37.31	16	37.28	37.00	2.1	857	0.25%
2023/10/19	6.1	37.56	5	37.92	38.00	1.1	866	0.12%
2023/10/18	6.1	38.31	7	38.72	37.60	-0.9	920	-0.10%
2023/10/17	0.1	38.20	2	38.30	37.90	-2	828	-0.24%
2023/10/16	0	0.00	0.1	38.60	38.80	-0.1	832	-0.01%
2023/10/13	0	38.15	2	38.20	38.15	-2	817	-0.24%
2023/10/12	1	37.45	1	37.60	37.90	0	800	0.00%
2023/10/11	1	37.90	3.1	37.73	37.85	-2.1	784	-0.26%
2023/10/04	0.1	36.50	0	0.00	36.40	0.1	729	0.01%
2023/10/03	10	36.50	0	0.00	36.50	10	734	1.36%
2023/09/28	1	36.50	0	0.00	36.55	1	739	0.14%
2023/09/25	0	0.00	2	36.55	36.80	-2	745	-0.27%
2023/09/22	0	36.65	0	0.00	36.65	0	741	0.00%
2023/09/21	0	36.80	0	0.00	36.75	0	740	0.01%
2023/09/20	1.1	37.33	1	37.15	37.10	0.1	731	0.01%
2023/09/19	0	37.00	0	37.05	37.05	0	726	-0.01%
2023/09/15	18	36.54	4	36.50	36.50	14	726	1.93%
2023/09/14	1	36.50	0	0.00	36.50	1	720	0.14%
2023/09/12	1	36.60	0	0.00	36.60	1	721	0.14%
2023/09/11	0	0.00	3	36.80	36.90	-3	720	-0.42%
2023/09/08	34	36.83	0	0.00	36.80	34	724	4.69%
2023/09/07	0.1	36.59	0	0.00	36.80	0.1	723	0.01%
2023/09/06	0	0.00	1	36.40	36.50	-1	721	-0.14%
2023/09/05	0.1	36.55	0	0.00	36.35	0.1	717	0.01%
2023/09/04	1	36.90	0	0.00	36.60	1	711	0.14%
2023/09/01	2	36.60	0	0.00	36.55	2	702	0.28%
2023/08/23	1.1	35.36	0	0.00	35.50	1.1	683	0.16%
2023/08/18	1	35.45	0	35.56	35.75	1	702	0.14%
2023/08/15	0	0.00	1	35.45	35.50	-1	703	-0.14%
2023/08/11	0.1	35.60	0	0.00	35.45	0.1	699	0.01%
2023/08/10	0	0.00	2	35.80	35.65	-2	705	-0.28%
2023/08/09	1.1	35.76	0	0.00	35.80	1.1	711	0.15%
2023/08/08	0	0.00	3	35.90	35.90	-3	725	-0.41%
2023/08/07	3	36.10	0	0.00	36.15	3	754	0.40%
2023/08/02	2	36.90	0	0.00	36.15	2	764	0.26%
2023/07/31	0	0.00	2	36.30	36.25	-2	760	-0.26%
2023/07/26	3	36.20	2	36.35	36.45	1	766	0.13%
2023/07/25	2	36.40	0	0.00	36.00	2	767	0.26%
2023/07/24	12.1	36.05	3	36.23	36.30	9.1	771	1.17%
2023/07/21	5.1	37.21	2	36.80	36.80	3.1	756	0.41%
2023/07/19	10	36.00	1	36.35	36.00	9	704	1.28%
2023/07/18	3	35.72	0	0.00	36.00	3	690	0.43%
2023/07/17	0.1	35.70	2	35.75	35.90	-1.9	701	-0.28%
2023/07/11	1	35.20	0	0.00	35.30	1	744	0.13%
2023/07/03	0.1	35.80	0	0.00	36.00	0.1	850	0.01%
2023/06/29	0	0.00	0	35.45	35.40	0	887	0.00%
2023/06/21	7	35.36	0	0.00	35.45	7	946	0.74%
2023/06/20	10.1	35.53	0	0.00	35.55	10.1	964	1.04%
2023/06/19	5.1	35.70	0	0.00	35.70	5.1	980	0.52%
2023/06/15	6	35.62	0	0.00	35.75	6	1,074	0.56%
2023/06/14	69	35.67	0	0.00	35.80	69	1,110	6.21%
2023/06/13	0	0.00	1	35.80	35.90	-1	1,248	-0.08%
2023/06/12	5	35.60	0	0.00	35.55	5	1,347	0.37%
2023/06/07	1	35.80	1	35.80	35.75	0	1,496	0.00%
2023/06/06	0.1	35.90	0	0.00	35.90	0.1	1,533	0.00%
2023/06/05	0	35.65	0	0.00	35.70	0	1,576	0.00%
2023/06/02	6	35.29	3	35.40	35.25	3	1,610	0.19%
2023/05/31	1	35.30	0	0.00	35.35	1	1,718	0.06%
2023/05/29	1	35.20	0	0.00	35.25	1	1,881	0.05%
2023/05/26	11	35.29	0	0.00	35.15	11	1,892	0.58%
2023/05/25	4	35.55	0	0.00	35.50	4	1,905	0.21%
2023/05/24	0	35.95	0	0.00	35.95	0	1,909	0.00%
2023/05/19	0.2	35.80	2	35.75	35.70	-1.9	1,934	-0.10%
2023/05/18	0	0.00	1	35.88	35.75	-1	1,937	-0.05%
2023/05/17	0	0.00	1	35.59	35.50	-1	1,940	-0.05%
2023/05/16	5	35.25	0	35.55	35.25	5	1,942	0.26%
2023/05/12	15.1	35.73	0	0.00	35.10	15.1	1,944	0.78%
2023/05/11	15.1	35.73	0	0.00	35.65	15.1	1,928	0.78%
2023/05/10	2	36.40	0	0.00	36.80	2	1,913	0.10%
2023/05/09	0.1	36.85	0	0.00	36.60	0.1	1,916	0.01%
2023/05/08	2	36.93	2	37.10	37.10	0	1,924	0.00%
2023/05/05	0	0.00	0.2	36.90	36.90	-0.2	1,934	-0.01%
2023/05/03	0	0.00	0.2	37.00	36.90	-0.2	1,952	-0.01%
2023/05/02	0.2	37.00	0.1	37.05	37.05	0.1	1,982	0.00%
2023/04/27	0	0.00	5.5	36.90	36.75	-5.5	1,995	-0.28%
2023/04/26	2	35.75	0	0.00	36.10	2	1,987	0.10%
2023/04/25	5	36.10	1	35.95	35.95	4	1,983	0.20%
2023/04/24	0.1	36.40	0	0.00	36.55	0.1	1,967	0.00%
2023/04/21	0	0.00	26	36.35	36.30	-26	1,968	-1.32%
2023/04/20	9	36.86	13	36.59	36.50	-4	1,968	-0.20%
2023/04/19	5	37.25	24	37.16	37.25	-19	1,959	-0.97%
2023/04/18	26	36.90	1	37.00	36.90	25	1,941	1.29%
2023/04/17	0.1	36.65	1	36.90	36.85	-0.9	1,942	-0.05%
2023/04/14	0	0.00	0	36.75	36.60	0	1,935	0.00%
2023/04/12	2	36.73	0	0.00	36.65	2	1,909	0.10%
2023/04/11	1	36.80	0	0.00	36.80	1	1,912	0.05%
2023/04/10	1	36.90	0	37.00	36.90	1	1,902	0.05%
2023/04/07	1.1	37.41	0	0.00	37.10	1.1	1,888	0.06%
2023/04/06	6.1	37.10	4	37.30	37.65	2.1	1,876	0.11%
2023/03/31	3	37.30	5	37.60	37.80	-2	1,856	-0.11%
2023/03/30	5	37.25	11	37.21	37.30	-6	1,836	-0.33%
2023/03/28	0.1	36.80	0	0.00	36.90	0.1	1,829	0.01%
2023/03/27	9.1	36.46	0	0.00	36.45	9.1	1,821	0.50%
2023/03/23	3	36.95	0.2	37.10	37.00	2.8	1,812	0.15%
2023/03/22	2	37.28	0	0.00	37.35	2	1,797	0.11%
2023/03/21	7	37.53	0	0.00	37.45	7	1,792	0.39%
2023/03/20	13.1	36.08	0	0.00	36.20	13.1	1,799	0.73%
2023/03/17	6.1	37.22	6	37.03	37.15	0.1	1,762	0.01%
2023/03/16	23	37.75	0	0.00	37.50	23	1,736	1.32%
2023/03/15	5	40.75	0	0.00	40.45	5	1,608	0.31%
2023/03/14	1	41.60	0	0.00	41.10	1	1,551	0.06%
2023/03/13	6.3	40.98	10	41.28	41.35	-3.7	1,530	-0.24%
2023/03/10	28	40.99	10	41.25	40.75	18	1,556	1.16%
2023/03/09	0	41.93	2	41.65	41.70	-2	1,614	-0.12%
2023/03/08	40.2	41.83	55	41.92	41.85	-14.8	1,681	-0.88%
2023/03/07	21	42.35	0	42.60	42.25	21	1,651	1.27%
2023/03/06	11	42.69	5.1	42.60	42.70	5.9	1,627	0.37%
2023/03/03	7	42.16	22	42.29	42.70	-15	1,584	-0.95%
2023/03/02	6	41.43	16	41.38	41.90	-10	1,554	-0.64%
2023/03/01	19	40.84	70	41.01	40.80	-51	1,510	-3.38%
2023/02/24	18	39.60	0	0.00	39.60	18	1,434	1.26%
2023/02/23	0	0.00	20	39.80	39.90	-20	1,438	-1.39%
2023/02/22	0	0.00	35	39.15	39.30	-35	1,437	-2.44%
2023/02/21	20	39.28	16	39.25	39.35	4	1,437	0.28%
2023/02/20	0	39.25	51	39.16	39.10	-51	1,442	-3.54%
2023/02/17	0	0.00	4	38.70	38.70	-4	1,437	-0.28%
2023/02/16	1	38.65	1	38.85	38.60	0	1,459	0.00%
2023/02/15	0	0.00	1	38.90	38.55	-1	1,512	-0.07%
2023/02/14	1	38.75	1	38.80	38.80	0	1,513	0.00%
2023/02/13	1	38.75	6	38.98	38.75	-5	1,524	-0.33%
2023/02/10	2	38.45	0	0.00	38.45	2	1,541	0.13%
2023/02/09	0	38.98	0	0.00	38.90	0	1,607	0.00%
2023/02/08	2	39.08	1	38.90	38.90	1	1,649	0.06%
2023/02/07	6	39.22	1	39.40	39.30	5	1,651	0.30%
2023/02/06	2	38.90	1	39.15	39.05	1	1,659	0.06%
2023/02/01	0	0.00	2	38.35	38.60	-2	1,654	-0.12%
2023/01/31	3	38.52	7	38.55	38.85	-4	1,654	-0.24%
2023/01/30	0	0.00	5	37.92	37.95	-5	1,646	-0.30%
2023/01/17	0.1	37.30	1	37.50	37.50	-0.9	1,647	-0.06%
2023/01/16	0	37.10	0	0.00	37.25	0	1,688	0.00%
2023/01/12	1	36.95	1	37.05	37.00	0	1,941	0.00%
2023/01/11	1	37.50	1	37.35	37.35	0	1,961	0.00%
2023/01/09	1	37.35	1	37.55	37.45	0	2,004	0.00%
2023/01/06	2	37.10	0	0.00	37.15	2	2,017	0.10%
2023/01/05	0	0.00	1	37.05	37.20	-1	2,071	-0.05%
2023/01/04	5	36.50	0	0.00	36.65	5	2,089	0.24%
2022/12/30	1.1	36.44	1	36.60	36.45	0.1	2,154	0.01%
2022/12/29	2.1	36.00	2	36.08	36.20	0.1	2,187	0.00%
2022/12/28	1	36.75	0	0.00	36.60	1	2,204	0.05%
2022/12/27	0	0.00	1	37.20	37.15	-1	2,225	-0.04%
2022/12/26	0.1	36.85	1	36.75	36.80	-0.9	2,248	-0.04%
2022/12/23	2	36.38	0	0.00	36.35	2	2,281	0.09%
2022/12/22	2	36.95	1	37.10	36.90	1	2,310	0.04%
2022/12/21	0	0.00	1	36.45	36.45	-1	2,363	-0.04%
2022/12/20	23.1	36.37	0	0.00	36.05	23.1	2,384	0.97%
2022/12/19	1	37.00	1	37.20	36.95	0	2,386	0.00%
2022/12/12	5.5	37.34	0	0.00	37.30	5.5	2,762	0.20%
2022/12/09	1	39.05	0	0.00	39.10	1	3,023	0.03%
2022/12/08	2	38.45	2	38.25	38.50	0	3,094	0.00%
2022/12/06	1.1	38.21	1	39.20	38.20	0.1	3,170	0.00%
2022/12/05	7	39.55	0	0.00	39.60	7	3,174	0.22%
2022/12/02	23	39.93	5	39.90	39.70	18	3,192	0.56%
2022/12/01	7	40.51	5	40.42	40.85	2	3,183	0.06%
2022/11/30	18	38.52	3	38.80	38.15	15	3,114	0.48%
2022/11/25	0	38.20	2	38.45	37.90	-2	3,262	-0.06%
2022/11/24	19	37.85	2	37.98	37.75	17	3,340	0.51%
2022/11/23	43	38.13	26	38.18	38.30	17	3,481	0.49%
2022/11/18	13	36.83	0	0.00	36.70	13	4,098	0.32%
2022/11/16	1	37.30	0	0.00	37.30	1	4,810	0.02%
2022/11/15	17	37.61	0	0.00	37.80	17	4,881	0.35%
2022/11/14	1	37.90	0	0.00	37.65	1	4,931	0.02%
2022/11/11	11	37.85	5	38.15	37.75	6	4,963	0.12%
2022/11/08	7	36.85	5	37.50	36.75	2	5,022	0.04%
2022/11/07	22	37.01	2	36.75	36.85	20	5,037	0.40%
2022/11/04	1	36.85	5	37.66	37.65	-4	4,986	-0.08%
2022/11/03	2	36.05	2	36.20	36.40	0	4,967	0.00%
2022/11/02	0.4	36.30	5	36.21	35.95	-4.6	4,963	-0.09%
2022/10/31	2	35.95	2	35.95	35.50	0	4,984	0.00%
2022/10/27	0	0.00	5	35.95	36.00	-5	4,991	-0.10%
2022/10/26	8	35.09	2	34.85	35.20	6	5,002	0.12%
2022/10/25	1	35.60	5	36.25	35.80	-4	5,004	-0.08%
2022/10/24	1	35.80	0	0.00	35.80	1	4,997	0.02%
2022/10/21	10	35.73	9	35.94	35.70	1	4,985	0.02%
2022/10/20	11.1	35.56	0	0.00	33.95	11.1	4,901	0.23%
2022/10/19	0	0.00	1	35.85	35.90	-1	4,768	-0.02%
2022/10/18	1	34.55	0	0.00	35.20	1	4,755	0.02%
2022/10/13	2.1	34.24	10	33.90	33.70	-7.9	4,739	-0.17%
2022/10/12	30	35.20	0	0.00	35.85	30	4,736	0.63%
2022/10/11	6	35.83	23	35.90	35.65	-17	4,718	-0.36%
2022/10/07	1.1	37.20	0	0.00	36.40	1.1	4,689	0.02%
2022/10/06	1.1	37.78	5	37.69	37.65	-3.9	4,658	-0.08%
2022/10/05	1	38.10	0	0.00	37.90	1	4,643	0.02%
2022/10/04	8.1	38.63	1	38.70	38.75	7	4,632	0.15%
2022/10/03	1	38.20	1	38.00	38.00	0	4,680	0.00%
2022/09/30	54	38.23	1.1	38.35	38.70	52.9	4,659	1.13%
2022/09/29	38	39.53	0	0.00	39.30	38	4,634	0.82%
2022/09/28	4	39.40	2.2	39.09	39.05	1.8	4,615	0.04%
2022/09/27	11	40.14	0	0.00	40.70	11	4,572	0.24%
2022/09/26	49	40.93	14	40.52	40.50	35	4,556	0.77%
2022/09/23	1	42.15	1	41.70	41.60	0	4,556	0.00%
2022/09/22	5	41.96	2	41.95	42.10	3	4,542	0.07%
2022/09/21	58	42.30	68	42.53	42.30	-10	4,501	-0.22%
2022/09/20	52	40.41	26	40.46	40.60	26	4,403	0.59%
2022/09/19	35.1	40.51	14	39.30	39.35	21.1	4,338	0.49%
2022/09/16	19	43.95	22	44.64	43.60	-3	4,183	-0.07%
2022/09/15	3	42.90	7	43.35	43.35	-4	3,882	-0.10%
2022/09/14	10	43.00	3	42.82	42.65	7	3,818	0.18%
2022/09/13	18	44.31	13	43.88	43.55	5	3,780	0.13%
2022/09/12	6	44.45	9	45.17	44.60	-3	3,767	-0.08%
2022/09/08	5	44.91	13	45.15	45.20	-8	3,749	-0.21%
2022/09/07	2	44.85	26	44.65	44.60	-24	3,722	-0.64%
2022/09/06	2	44.18	42	44.68	44.55	-40	3,676	-1.09%
2022/09/05	6	44.01	19	44.81	44.85	-13	3,640	-0.36%
2022/09/02	3	44.70	4	44.86	44.50	-1	3,602	-0.03%
2022/09/01	19	45.90	14	46.34	45.20	5	3,538	0.14%
2022/08/31	6	44.71	7	44.85	45.40	-1	3,391	-0.03%
2022/08/30	4	46.34	7.3	45.74	45.45	-3.3	3,304	-0.10%
2022/08/29	7	44.56	6	45.20	44.85	1	3,153	0.03%
2022/08/26	48	45.00	58	44.54	45.10	-10	3,056	-0.33%
2022/08/25	19	43.18	104	43.00	44.00	-85	2,758	-3.08%	大賣/
2022/08/24	44	42.07	56	41.92	41.55	-12	2,538	-0.47%
2022/08/23	31	42.86	24	42.66	43.80	7	2,102	0.33%
2022/08/22	1	39.90	1	40.10	40.55	0	1,835	0.00%
2022/08/19	1	39.10	15	39.43	39.40	-14	1,773	-0.79%
2022/08/18	0	0.00	1	38.30	38.35	-1	1,732	-0.06%
2022/08/17	2	38.60	2	38.20	38.60	0	1,704	0.00%
2022/08/16	2	36.90	1	37.20	37.10	1	1,687	0.06%
2022/08/15	3	36.73	12	36.43	36.65	-9	1,733	-0.52%
2022/08/12	5	36.20	10	35.95	36.05	-5	1,782	-0.28%
2022/08/11	19	35.56	2	35.40	35.55	17	1,912	0.89%
2022/08/10	0	35.30	1	35.40	35.50	-1	2,064	-0.05%
2022/08/08	1	35.25	1	34.95	35.05	0	2,336	0.00%
2022/08/04	0	34.40	1	34.60	34.60	-1	2,389	-0.04%
2022/08/03	1	34.25	0	0.00	34.40	1	2,440	0.04%
2022/08/01	2	34.90	0	0.00	34.90	2	2,837	0.07%
2022/07/29	1	34.55	1	34.60	34.90	0	3,002	0.00%
2022/07/28	1	34.55	5	34.48	34.45	-4	3,013	-0.13%
2022/07/27	6	34.00	0	0.00	34.15	6	3,006	0.20%
2022/07/26	10	33.70	1	33.65	33.60	9	3,025	0.30%
2022/07/25	0	0.00	5	33.63	33.50	-5	3,081	-0.16%
2022/07/21	2	33.30	11	32.95	33.30	-9	3,324	-0.27%
2022/07/20	1	32.80	0	0.00	32.75	1	3,372	0.03%
2022/07/14	1.3	30.95	3	31.00	31.40	-1.8	3,543	-0.05%
2022/07/13	0	0.00	3	31.00	31.40	-3	3,680	-0.08%
2022/07/12	1	30.80	2	30.28	30.35	-1	4,055	-0.02%
2022/07/11	4	31.18	3	31.07	30.70	1	4,306	0.02%
2022/07/07	0	0.00	7	30.50	30.45	-7	4,861	-0.14%
2022/07/06	1	30.00	10	30.65	30.00	-9	5,759	-0.16%
2022/07/05	0	0.00	11	30.88	31.15	-11	6,402	-0.17%
2022/07/04	8	30.00	7	30.30	30.00	1	6,647	0.02%
2022/07/01	1.1	30.01	11	30.30	29.80	-9.9	6,719	-0.15%
2022/06/30	2	30.88	0	0.00	30.70	2	6,816	0.03%
2022/06/28	0	32.10	0	0.00	31.70	0	7,004	0.00%
2022/06/27	2	32.05	0	0.00	31.95	2	7,212	0.03%
2022/06/23	0	0.00	1	31.70	31.35	-1	7,663	-0.01%
2022/06/21	0	0.00	5	31.28	31.45	-5	7,850	-0.06%
2022/06/17	3	31.55	6	31.72	31.50	-3	8,077	-0.04%
2022/06/16	5	32.09	1	32.30	32.10	4	8,137	0.05%
2022/06/15	5	32.60	2	32.65	32.75	3	8,222	0.04%
2022/06/14	1	31.95	0	0.00	32.30	1	8,234	0.01%
2022/06/13	6	32.49	2	32.70	32.20	4	8,323	0.05%
2022/06/10	3	32.55	0	0.00	32.60	3	8,540	0.04%
2022/06/09	0	0.00	3	32.20	32.45	-3	8,774	-0.03%
2022/06/08	2	32.45	0.6	32.53	32.55	1.5	8,777	0.02%
2022/06/07	2	32.40	1	32.45	32.40	1	8,779	0.01%
2022/06/02	6	32.97	0	0.00	32.70	6	8,804	0.07%
2022/06/01	1	33.30	0	0.00	33.40	1	8,819	0.01%
2022/05/31	0	0.00	2	33.15	33.20	-2	8,838	-0.02%
2022/05/30	2	33.75	1	33.75	33.65	1	8,857	0.01%
2022/05/25	0	0.00	1	33.75	33.95	-1	8,925	-0.01%
2022/05/24	10	34.17	12	34.45	33.55	-2	8,950	-0.02%
2022/05/23	44	34.83	44	34.65	34.50	0	8,967	0.00%
2022/05/20	6.1	34.85	7	34.68	34.40	-1	8,982	-0.01%
2022/05/19	13.5	34.64	21	34.51	34.85	-7.5	9,025	-0.08%
2022/05/18	10	34.86	13	34.75	34.85	-3	8,971	-0.03%
2022/05/17	13	34.17	24	34.04	34.35	-11	8,944	-0.12%
2022/05/16	3	32.52	20	32.80	33.10	-17	8,919	-0.19%
2022/05/13	4	31.64	0	0.00	31.70	4	8,949	0.04%
2022/05/12	0	0.00	4	31.30	30.75	-4	8,990	-0.04%
2022/05/11	3	32.28	6	32.03	32.15	-3	9,055	-0.03%
2022/05/10	5	31.27	2.3	31.18	31.65	2.7	9,024	0.03%
2022/05/09	39	33.44	20.1	33.64	32.80	18.9	8,893	0.21%
2022/05/06	43	31.59	49	31.86	32.20	-6	8,599	-0.07%
2022/05/05	3	31.50	1	31.40	31.30	2	8,433	0.02%
2022/05/04	1	30.70	0	0.00	30.80	1	8,418	0.01%
2022/05/03	1	30.80	4.2	31.11	30.80	-3.2	8,471	-0.04%
2022/04/29	10	31.66	8	31.75	31.40	2	8,492	0.02%
2022/04/28	31	32.66	17	32.43	32.05	14	8,434	0.17%
2022/04/26	0	31.85	8	31.85	31.85	-8	8,159	-0.10%
2022/04/25	0	32.78	4	32.60	32.60	-4	8,085	-0.05%
2022/04/22	3	33.67	21	34.09	33.55	-18	8,012	-0.22%
2022/04/21	0	34.26	1	34.20	34.00	-1	7,955	-0.01%
2022/04/20	3	34.00	3	34.00	34.00	0	7,927	0.00%
2022/04/19	8	34.29	10	34.64	33.85	-2	7,870	-0.03%
2022/04/18	70	35.18	40.4	35.12	34.60	29.6	7,732	0.38%
2022/04/15	29.4	35.39	7	35.51	34.05	22.4	7,339	0.31%
2022/04/14	15	35.21	10	35.37	35.40	5	7,071	0.07%
2022/04/13	16	36.18	12.2	36.33	34.95	3.8	6,778	0.06%
2022/04/12	201.2	36.48	198	36.37	36.70	3.2	6,435	0.05%	大買/大賣/
2022/04/11	61	36.56	84	37.11	38.65	-23	5,536	-0.42%
2022/04/08	6.5	35.14	7	35.00	35.15	-0.5	4,881	-0.01%
2022/04/07	14	33.28	1	32.65	32.65	13	4,637	0.28%
2022/04/06	1	34.70	1	35.05	34.45	0	4,575	0.00%
2022/04/01	1	34.05	3	34.52	34.45	-2	4,503	-0.04%
2022/03/31	12	34.16	0	0.00	33.75	12	4,386	0.27%
2022/03/30	19	34.02	3	34.18	34.00	16	4,294	0.37%
2022/03/29	27	36.05	31	35.95	35.80	-4	4,080	-0.10%
2022/03/28	28	35.30	7	35.04	36.00	21	3,746	0.56%
2022/03/24	13	35.56	14	35.58	34.75	-1	3,543	-0.03%
2022/03/23	20	34.92	27	34.97	35.15	-7	3,391	-0.21%
2022/03/22	33	35.54	32	35.37	35.60	1	3,255	0.03%
2022/03/21	9	34.49	5	34.34	34.50	4	3,121	0.13%
2022/03/18	13	33.37	24.2	33.55	33.25	-11.2	3,050	-0.37%
2022/03/17	7	32.00	30	31.98	32.00	-23	2,954	-0.78%
2022/03/16	29.2	31.67	12.3	31.99	31.40	16.9	2,930	0.58%
2022/03/15	66.3	33.39	44	33.51	32.65	22.3	2,827	0.79%
2022/03/14	30	33.68	101.5	33.33	33.80	-71.5	2,597	-2.75%	大賣/
2022/03/11	9	31.72	0	0.00	31.75	9	2,370	0.38%
2022/03/08	8.1	30.93	3	31.72	30.90	5.1	2,363	0.22%
2022/03/07	13	31.67	7	31.65	31.50	6	2,338	0.26%
2022/03/04	24	32.40	4	32.80	32.30	20	2,324	0.86%
2022/03/03	13.2	32.91	7	32.94	33.05	6.2	2,331	0.26%
2022/03/02	28.3	32.64	34	33.17	32.65	-5.7	2,325	-0.25%
2022/03/01	3	32.25	0	0.00	32.55	3	2,293	0.13%
2022/02/25	9	32.66	13	32.45	32.30	-4	2,275	-0.18%
2022/02/24	8	32.23	10	32.43	31.95	-2	2,263	-0.09%
2022/02/23	6	32.63	4	33.06	32.95	2	2,261	0.09%
2022/02/22	13	31.77	5	31.74	31.85	8	2,213	0.36%
2022/02/21	54.2	33.34	27	32.69	32.75	27.2	2,145	1.27%
2022/02/18	19.2	35.03	10.2	35.65	34.65	9	2,060	0.44%
2022/02/17	22.4	35.19	2	35.78	35.45	20.4	1,978	1.03%
2022/02/16	20.2	33.50	23	33.90	34.50	-2.8	1,840	-0.15%
2022/02/15	2	32.63	20	33.74	33.65	-18	1,683	-1.07%
2022/02/14	0	31.00	37	31.25	31.15	-37	1,545	-2.39%
2022/02/11	7	31.19	14	30.95	31.40	-7	1,497	-0.47%
2022/02/10	1	29.80	0	0.00	29.95	1	1,395	0.07%
2022/02/08	0	0.00	51	28.95	29.10	-51	1,380	-3.70%
2022/02/07	1	28.30	1	28.35	28.90	0	1,367	0.00%
2022/01/26	2	27.98	1	27.80	28.05	1	1,349	0.07%
2022/01/25	29	28.47	27	28.04	27.75	2	1,345	0.15%
2022/01/24	8	29.20	28	29.11	29.55	-20	1,274	-1.57%
2022/01/21	2	28.30	8	28.60	28.40	-6	1,216	-0.49%
2022/01/19	2	28.40	0	0.00	28.45	2	1,210	0.17%
2022/01/18	4	28.53	2	28.70	28.55	2	1,217	0.16%
2022/01/14	1	28.60	2	28.50	28.70	-1	1,262	-0.08%
2022/01/13	1	29.20	3	28.98	28.75	-2	1,293	-0.15%
2022/01/12	0	0.00	6	28.37	28.80	-6	1,303	-0.46%
2022/01/11	2	27.85	0	0.00	28.10	2	1,429	0.14%
2022/01/10	2	28.00	2	28.10	27.90	0	1,442	0.00%
2022/01/06	2	28.00	0	0.00	27.90	2	1,504	0.13%
2022/01/05	2	27.98	0	0.00	28.15	2	1,515	0.13%
2022/01/04	13	28.00	1	28.00	28.00	12	1,537	0.78%
2022/01/03	0	0.00	4	28.13	28.05	-4	1,557	-0.26%
2021/12/29	0	28.10	0	0.00	28.30	0	1,627	0.00%
2021/12/28	1	28.35	0.2	28.25	28.25	0.8	1,686	0.04%
2021/12/20	2	27.10	0	0.00	27.10	2	1,882	0.11%
2021/12/14	6	27.18	0	0.00	27.15	6	1,877	0.32%
2021/12/13	1	27.80	3	27.50	27.50	-2	1,858	-0.11%
2021/12/08	20	27.95	3	27.75	27.95	17	1,853	0.92%
2021/12/07	8	27.51	3	27.75	27.55	5	1,843	0.27%
2021/12/06	0	0.00	3	27.63	27.70	-3	1,831	-0.16%
2021/12/03	3	28.15	3	27.90	27.90	0	1,828	0.00%
2021/12/02	9	27.96	0	0.00	27.80	9	1,823	0.49%
2021/12/01	2	28.45	7	28.43	28.55	-5	1,805	-0.28%
2021/11/29	1	27.50	8	27.78	28.00	-7	1,763	-0.40%
2021/11/26	2	28.50	1	28.65	28.80	1	1,718	0.06%
2021/11/25	12	28.50	13	28.52	28.60	-1	1,689	-0.06%
2021/11/24	2	27.70	2	27.95	27.70	0	1,644	0.00%
2021/11/23	2	27.63	0	0.00	27.55	2	1,628	0.12%
2021/11/22	0	0.00	6	27.68	27.65	-6	1,606	-0.37%
2021/11/18	12	26.56	0	0.00	26.45	12	1,523	0.79%
2021/11/17	4	26.65	1	26.75	26.85	3	1,496	0.20%
2021/11/16	7	26.04	3	26.00	26.10	4	1,462	0.27%
2021/11/15	1.6	25.69	0	0.00	25.60	1.6	1,430	0.11%
2021/11/12	2	25.80	0	0.00	25.80	2	1,422	0.14%
2021/11/10	3	25.55	1	25.45	25.70	2	1,407	0.14%
2021/11/09	1	25.25	1	25.25	25.50	0	1,381	0.00%
2021/11/08	3	25.05	2	25.10	25.05	1	1,352	0.07%
2021/11/01	3	24.52	0	0.00	24.40	3	1,320	0.23%
2021/10/27	1	24.55	0	0.00	24.50	1	1,309	0.08%
2021/10/25	0	0.00	1	24.65	24.70	-1	1,288	-0.08%
2021/10/22	0	0.00	1	24.55	24.60	-1	1,263	-0.08%
2021/10/21	20	24.83	0	0.00	25.15	20	1,240	1.61%
2021/10/20	55	24.96	7	24.86	25.05	48	1,202	3.99%
2021/10/19	13	25.28	6	25.23	25.10	7	1,169	0.60%
2021/10/18	2	24.30	0	0.00	24.25	2	1,018	0.20%
2021/10/14	10	24.74	12	24.25	24.20	-2	995	-0.20%
2021/10/13	0	24.00	2	24.45	24.20	-2	956	-0.21%
2021/10/12	0	0.00	10	24.05	24.10	-10	945	-1.06%
2021/10/08	0	0.00	0	24.20	24.10	0	927	0.00%
2021/10/07	0	0.00	2	24.48	24.45	-2	899	-0.22%
2021/10/06	4	24.71	8	24.54	24.45	-4	879	-0.45%
2021/10/05	6	24.66	5	24.80	24.85	1	831	0.12%
2021/10/04	20	24.80	4	24.53	25.10	16	776	2.06%
2021/10/01	3	23.48	0	0.00	23.45	3	644	0.47%
2021/09/30	2	23.95	6	24.33	24.45	-4	617	-0.65%
2021/09/28	1	23.30	0	0.00	23.30	1	548	0.18%
2021/09/17	0	0.00	5	23.20	23.05	-5	569	-0.88%
2021/09/16	0	23.00	1	23.00	23.05	-1	576	-0.17%
2021/09/15	0.2	22.95	3	23.00	22.95	-2.9	581	-0.49%
2021/09/14	0	0.00	2	22.95	23.00	-2	575	-0.35%
2021/09/13	0	0.00	6	22.95	22.95	-6	587	-1.02%
2021/09/10	0	0.00	10	22.83	22.85	-10	591	-1.69%
2021/09/08	5	22.70	0	0.00	22.65	5	594	0.84%
2021/09/07	1	22.75	0	0.00	22.85	1	592	0.17%
2021/09/01	5	22.80	0.2	23.20	22.85	4.8	593	0.81%
2021/08/30	2	22.75	0	0.00	22.70	2	599	0.33%
2021/08/25	3	22.62	0	0.00	22.70	3	625	0.48%
2021/08/24	5	22.60	0	0.00	22.50	5	628	0.80%
2021/08/23	0	22.50	0	0.00	22.45	0	636	0.00%
2021/08/16	6	22.59	0	0.00	22.50	6	645	0.93%
2021/08/13	10	22.88	0.1	22.90	22.80	9.9	644	1.54%
2021/08/11	2	22.85	20	22.75	22.85	-18	660	-2.72%
2021/08/10	0	0.00	3	22.95	22.90	-3	669	-0.45%
2021/08/09	0	0.00	22	23.05	22.95	-22	712	-3.09%
2021/08/05	1	23.15	0	0.00	23.10	1	758	0.13%
2021/08/04	0	0.00	5	23.15	23.20	-5	829	-0.60%
2021/08/03	0	0.00	5	23.00	23.10	-5	855	-0.58%
2021/08/02	0	0.00	5	23.00	23.00	-5	884	-0.57%
2021/07/26	0	0.00	40	23.05	23.10	-40	1,035	-3.86%
2021/07/23	1	23.05	0	0.00	23.05	1	1,053	0.09%
2021/07/19	1	23.35	3	23.27	23.40	-2	1,107	-0.18%
2021/07/16	0.1	23.05	0	0.00	23.05	0.1	1,134	0.00%
2021/07/15	0	0.00	2	23.05	23.05	-2	1,147	-0.17%
2021/07/13	3	22.90	2	22.85	22.85	1	1,203	0.08%
2021/07/12	3	23.15	0	0.00	23.00	3	1,232	0.24%
2021/07/09	0	23.00	6	23.00	23.10	-6	1,245	-0.48%
2021/07/07	5.1	22.55	0	0.00	22.55	5.1	1,309	0.39%
2021/07/01	5.1	22.50	0	0.00	22.55	5.1	1,643	0.31%
2021/06/29	3	22.70	0	0.00	22.50	3	1,773	0.17%
2021/06/28	0	0.00	0.2	22.50	22.60	-0.2	1,804	-0.01%
2021/06/24	2	22.30	0	0.00	22.25	2	1,915	0.10%
2021/06/22	41	22.35	0	0.00	22.40	41	1,954	2.10%
2021/06/21	5	22.00	0	0.00	22.10	5	1,959	0.26%
2021/06/16	0	0.00	2	22.20	22.20	-2	2,071	-0.10%
2021/06/11	10	22.15	2	22.20	22.25	8	2,124	0.38%
2021/06/09	0	22.25	0	0.00	22.10	0	2,147	0.00%
2021/06/08	0	0.00	2	22.20	22.20	-2	2,151	-0.09%
2021/06/07	0	0.00	30	22.20	22.15	-30	2,163	-1.39%
2021/06/02	2	21.90	0	0.00	21.90	2	2,172	0.09%
2021/06/01	3	21.75	0	0.00	21.75	3	2,169	0.14%
2021/05/31	0	0.00	13	21.75	21.70	-13	2,170	-0.60%
2021/05/28	6	21.65	0	0.00	21.60	6	2,169	0.28%
2021/05/24	20	21.40	0	0.00	21.45	20	2,175	0.92%
2021/05/20	5	21.25	0	0.00	21.25	5	2,184	0.23%
2021/05/18	2	21.25	2	21.50	21.50	0	2,173	0.00%
2021/05/17	2	21.00	0	0.00	20.90	2	2,161	0.09%
2021/05/14	4	21.50	0	0.00	21.50	4	2,119	0.19%
2021/05/13	5	21.31	3	21.80	21.60	2	2,094	0.10%
2021/05/12	15	21.60	6	22.17	21.75	9	2,064	0.44%
2021/05/11	2.1	22.75	3	22.75	22.55	-0.9	1,991	-0.05%
2021/05/10	1.2	22.90	2	22.95	22.95	-0.8	1,968	-0.04%
2021/05/07	1	22.60	0	0.00	22.60	1	1,946	0.05%
2021/05/06	1	22.40	0	22.50	22.65	1	1,940	0.05%
2021/05/04	4	22.40	0	0.00	22.20	4	1,904	0.21%
2021/04/29	4	22.45	1	22.55	22.40	3	1,801	0.17%
2021/04/28	1	22.60	4	22.45	22.60	-3	1,789	-0.17%
2021/04/23	0	0.00	10	22.55	22.55	-10	1,762	-0.57%
2021/04/22	0	0.00	4	22.68	22.55	-4	1,767	-0.23%
2021/04/21	4	22.76	2	22.90	22.90	2	1,731	0.12%
2021/04/20	7	22.85	1	22.85	22.90	6	1,726	0.35%
2021/04/19	6	22.59	6	23.00	23.00	0	1,726	0.00%
2021/04/16	2	22.10	1	22.35	22.40	1	1,705	0.06%
2021/04/15	1	21.60	0	0.00	21.95	1	1,732	0.06%
2021/04/14	15	21.79	5	21.65	21.80	10	1,707	0.59%
2021/04/13	6	21.90	1	21.95	21.95	5	1,684	0.30%
2021/04/12	12.1	21.99	11	21.98	21.95	1.1	1,640	0.07%
2021/04/09	3	22.05	5	21.95	21.95	-2	1,606	-0.12%
2021/04/08	6.1	22.35	0	0.00	22.30	6.1	1,559	0.39%
2021/04/07	4	23.64	0	0.00	23.80	4	1,459	0.27%
2021/04/06	10	23.55	25	23.35	23.65	-15	1,389	-1.08%
2021/04/01	1	23.10	0	0.00	23.20	1	1,288	0.08%
2021/03/31	22.4	23.14	25	23.16	23.10	-2.6	1,267	-0.20%
2021/03/30	20	22.65	45	22.65	23.20	-25	1,238	-2.02%
2021/03/29	0	22.60	2	22.60	22.65	-2	1,143	-0.17%
2021/03/25	6	22.27	15	22.30	22.25	-9	1,105	-0.81%
2021/03/23	0	22.20	24.3	22.00	22.00	-24.3	1,072	-2.27%
2021/03/22	24	22.15	8	22.24	22.15	16	1,040	1.54%
2021/03/19	0	22.40	0	0.00	22.50	0	983	0.00%
2021/03/18	24	22.43	23	22.35	22.45	1	959	0.10%
2021/03/17	1	22.15	0	0.00	22.05	1	934	0.11%
2021/03/16	31	21.95	0	0.00	22.05	31	927	3.34%
2021/03/04	0	21.80	0	0.00	21.55	0	930	0.00%
2021/03/03	0	0.00	47	21.55	21.55	-47	942	-4.98%
2021/03/02	0	0.00	3	21.50	21.55	-3	942	-0.32%
2021/02/26	4	21.20	0	0.00	21.40	4	938	0.43%
2021/02/24	2	21.35	0	0.00	21.30	2	945	0.21%
2021/02/23	3	21.20	0	0.00	21.40	3	948	0.32%
2021/02/22	14	21.03	0	0.00	21.10	14	938	1.49%
2021/02/19	2	20.90	1	21.05	21.00	1	932	0.11%
2021/02/18	6	20.98	0	0.00	21.00	6	937	0.64%
2021/02/02	1	20.40	0	0.00	20.60	1	999	0.10%
2021/01/25	0.2	20.70	0	0.00	20.65	0.2	1,028	0.02%
2021/01/21	0	0.00	2	20.55	20.55	-2	1,050	-0.19%
2021/01/20	0	0.00	1.5	20.65	20.60	-1.5	1,050	-0.14%
2021/01/18	0	0.00	5	20.80	20.80	-5	1,037	-0.48%
2021/01/15	0	21.50	5	20.95	20.90	-5	1,032	-0.48%
2021/01/13	1	21.20	0	0.00	21.15	1	1,015	0.10%
2021/01/12	20	21.28	2	21.25	21.15	18	1,012	1.78%
2021/01/11	2	21.50	5	22.10	21.70	-3	993	-0.30%
2021/01/08	3	21.80	16	21.90	21.65	-13	972	-1.34%
2021/01/06	4	21.13	0	0.00	21.10	4	904	0.44%
2021/01/04	2	21.45	0	0.00	21.50	2	878	0.23%
2020/12/31	0	0.00	10	21.45	21.50	-10	873	-1.14%
2020/12/30	2	21.20	5	21.20	21.25	-3	850	-0.35%
2020/12/29	1	21.35	1	21.55	21.30	0	830	0.00%
2020/12/25	3	20.75	2	20.80	20.80	1	768	0.13%
2020/12/24	2	20.60	0	0.00	20.75	2	759	0.26%
2020/12/22	3	20.70	2	20.65	20.65	1	764	0.13%
2020/12/21	0.3	20.75	0	0.00	20.85	0.3	779	0.04%
2020/12/17	2	20.50	0	0.00	20.50	2	776	0.26%
2020/12/16	0	0.00	6	20.50	20.50	-6	782	-0.77%
2020/12/15	0	0.00	1	20.40	20.40	-1	783	-0.13%
2020/12/09	0	0.00	1	20.80	20.75	-1	769	-0.13%
2020/12/08	1	20.80	0	0.00	20.75	1	782	0.13%
2020/12/07	1	20.55	0	0.00	20.60	1	775	0.13%
2020/12/04	2	20.50	1	20.60	20.60	1	766	0.13%
2020/12/02	1	20.65	0	0.00	20.60	1	782	0.13%
2020/12/01	6	20.78	1	20.65	20.80	5	785	0.64%
2020/11/26	5	20.35	0	0.00	20.50	5	762	0.66%
2020/11/25	4	20.40	0	0.00	20.35	4	773	0.52%
2020/11/24	1	20.45	3	20.45	20.40	-2	783	-0.26%
2020/11/23	2	20.40	0	0.00	20.45	2	795	0.25%
2020/11/20	6	20.43	0	0.00	20.45	6	791	0.76%
2020/11/18	2	20.55	3	20.55	20.55	-1	827	-0.12%
2020/11/17	6	20.57	0	0.00	20.60	6	857	0.70%
2020/11/12	0	20.60	0	0.00	20.55	0	1,026	0.00%
2020/11/11	0	0.00	3	20.60	20.70	-3	1,090	-0.28%
2020/11/09	2	20.48	3	20.50	20.55	-1	1,159	-0.09%
2020/11/03	0	0.00	1	19.80	19.80	-1	1,255	-0.08%
2020/11/02	1	19.55	0	0.00	19.55	1	1,271	0.08%
2020/10/21	3	19.65	0	0.00	19.70	3	1,428	0.21%
2020/10/20	10	19.70	0	0.00	19.65	10	1,491	0.67%
2020/10/16	1	19.75	0	0.00	19.75	1	1,503	0.07%
2020/10/13	0	0.00	2	19.60	19.65	-2	1,536	-0.13%
2020/10/12	0	0.00	19	19.65	19.65	-19	1,543	-1.23%
2020/10/07	0	0.00	9	19.78	19.95	-9	1,581	-0.57%
2020/10/05	2	19.63	0	0.00	19.60	2	1,661	0.12%
2020/09/24	14	19.67	0	0.00	19.45	14	1,697	0.82%
2020/09/23	3	20.00	25	19.95	19.95	-22	1,676	-1.31%
2020/09/22	3	20.15	136	20.10	20.10	-133	1,670	-7.96%	大賣/鉅額交易
2020/09/11	3	20.50	0	0.00	20.30	3	1,670	0.18%
2020/09/08	0	0.00	1	20.90	20.85	-1	1,651	-0.06%
2020/09/03	0	0.00	0.1	20.60	20.55	-0.1	1,658	0.00%
2020/08/31	0	0.00	1	21.00	21.10	-1	1,649	-0.06%
2020/08/27	10	21.00	0	0.00	20.85	10	1,641	0.61%
2020/08/26	0	0.00	4	21.15	21.15	-4	1,631	-0.25%
2020/08/25	1	21.10	0	0.00	21.25	1	1,640	0.06%
2020/08/24	0	0.00	6	21.05	21.00	-6	1,626	-0.37%
2020/08/21	9	21.51	0	0.00	21.40	9	1,607	0.56%
2020/08/20	42	21.26	13	21.34	21.15	29	1,587	1.83%
2020/08/19	5	22.40	21	22.22	22.30	-16	1,520	-1.05%
2020/08/18	1	21.65	0	0.00	21.65	1	1,425	0.07%
2020/08/17	4	21.25	0	0.00	21.45	4	1,398	0.29%
2020/08/13	49	20.53	1	20.45	20.50	48	1,277	3.76%
2020/08/12	50	20.30	7	20.31	20.35	43	1,254	3.43%
2020/08/11	4	20.55	0	0.00	20.40	4	1,242	0.32%
2020/08/07	4	20.18	0	0.00	19.95	4	1,201	0.33%
2020/08/06	0	20.15	0	0.00	20.25	0	1,173	0.00%
2020/08/05	10	20.25	0	0.00	20.25	10	1,170	0.85%
2020/08/04	1	20.00	48	20.05	20.05	-47	1,159	-4.05%
2020/08/03	50	19.80	0	0.00	19.75	50	1,160	4.31%
2020/07/27	0	0.00	4	19.28	19.20	-4	1,225	-0.33%
2020/07/24	0	0.00	11	19.39	19.30	-11	1,223	-0.90%
2020/07/21	0	0.00	1	19.00	19.05	-1	1,153	-0.09%
2020/07/20	0	0.00	2	18.75	18.75	-2	1,132	-0.18%
2020/07/17	0	0.00	5.1	18.70	18.70	-5.1	1,134	-0.45%
2020/07/16	0	0.00	3	18.85	18.75	-3	1,154	-0.26%
2020/07/14	16.1	19.00	2	19.10	19.00	14.1	1,164	1.21%
2020/07/13	3	18.85	0	0.00	18.95	3	1,148	0.26%
2020/07/10	0	0.00	3	18.42	18.45	-3	1,119	-0.27%
2020/07/09	2.3	18.36	19	18.35	18.35	-16.7	1,101	-1.52%
2020/07/07	2	18.30	2	18.25	18.30	0	1,108	0.00%
2020/07/06	2	18.30	1	18.20	18.30	1	1,128	0.09%
2020/07/03	4	18.13	0	0.00	18.10	4	1,188	0.34%
2020/07/02	0	0.00	1	18.10	18.15	-1	1,258	-0.08%
2020/07/01	4	18.15	0	0.00	18.15	4	1,303	0.31%
2020/06/30	2	18.15	0	0.00	18.15	2	1,325	0.15%
2020/06/24	1	18.15	1	18.25	18.15	0	1,391	0.00%
2020/06/19	1	18.15	0	0.00	18.20	1	1,451	0.07%
2020/06/16	0	0.00	2	18.30	18.25	-2	1,543	-0.13%
2020/06/15	1	18.20	0	0.00	18.15	1	1,603	0.06%
2020/06/12	0	0.00	3	18.02	18.20	-3	1,613	-0.19%
2020/06/11	2	18.25	0	0.00	18.20	2	1,629	0.12%
2020/06/09	3	18.45	0	0.00	18.45	3	1,694	0.18%
2020/06/08	0	0.00	3	18.40	18.45	-3	1,744	-0.17%
2020/06/02	0	0.00	2	18.45	18.40	-2	1,777	-0.11%
2020/05/28	1	18.20	0	0.00	18.15	1	1,773	0.06%
2020/05/22	0	0.00	1	18.15	18.15	-1	1,773	-0.06%
2020/05/21	1	18.15	0	0.00	18.20	1	1,766	0.06%
2020/05/19	3	18.20	0	0.00	18.15	3	1,769	0.17%
2020/05/18	2	18.15	0	0.00	18.10	2	1,769	0.11%
2020/05/15	4.4	18.09	0	0.00	18.05	4.4	1,783	0.24%
2020/05/14	2	18.20	3	18.20	18.15	-1	1,807	-0.06%
2020/05/13	0	0.00	7	18.32	18.20	-7	1,782	-0.39%
2020/05/12	7	18.21	21	18.15	18.20	-14	1,770	-0.79%
2020/05/11	3	18.25	0	0.00	18.20	3	1,760	0.17%
2020/05/08	2	18.30	0	0.00	18.30	2	1,736	0.12%
2020/05/07	6	18.25	7	18.38	18.45	-1	1,710	-0.06%
2020/05/04	0	0.00	2	18.75	18.60	-2	1,568	-0.13%
2020/04/30	0	0.00	7	18.87	18.85	-7	1,565	-0.45%
2020/04/29	0	0.00	6	18.70	18.75	-6	1,559	-0.38%
2020/04/28	1	18.55	5	18.60	18.65	-4	1,544	-0.26%
2020/04/27	2	18.55	0	0.00	18.60	2	1,557	0.13%
2020/04/21	2	18.48	3	18.38	18.25	-1	1,579	-0.06%
2020/04/20	0	0.00	2	18.68	18.80	-2	1,556	-0.13%
2020/04/17	0	0.00	5	18.80	18.70	-5	1,550	-0.32%
2020/04/16	1	18.60	0	0.00	18.65	1	1,527	0.07%
2020/04/15	1	18.45	0	0.00	18.55	1	1,517	0.07%
2020/04/14	5	18.30	3	18.33	18.40	2	1,500	0.13%
2020/04/10	1	18.20	0	0.00	18.30	1	1,472	0.07%
2020/04/09	0	0.00	2	18.13	18.20	-2	1,466	-0.14%
2020/04/08	11	18.14	17	18.07	18.30	-6	1,443	-0.42%
2020/04/07	18	19.04	14	19.07	19.15	4	1,373	0.29%
2020/04/06	15	18.99	0	0.00	19.00	15	1,303	1.15%
2020/04/01	6	19.01	0	0.00	19.00	6	1,259	0.48%
2020/03/31	1	18.70	64	18.76	19.00	-63	1,238	-5.09%
2020/03/30	2	18.30	0	0.00	18.60	2	1,212	0.16%
2020/03/27	7	18.41	1	18.40	18.40	6	1,178	0.51%
2020/03/25	22	18.47	2	18.35	18.25	20	1,145	1.75%
2020/03/24	6	17.78	0	0.00	17.80	6	1,110	0.54%
2020/03/23	43	17.48	2	17.60	17.35	41	1,089	3.76%
2020/03/20	2	16.35	12	16.46	16.65	-10	1,050	-0.95%
2020/03/19	6	15.90	0	0.00	15.65	6	1,016	0.59%
2020/03/18	2	16.85	0	17.10	16.85	2	956	0.21%
2020/03/17	2	16.85	0	0.00	16.85	2	941	0.21%
2020/03/16	5	17.23	41	17.00	17.00	-36	916	-3.93%
2020/03/13	4.6	17.43	3	17.15	17.50	1.6	891	0.17%
2020/03/12	3	18.48	66	18.39	18.30	-63	824	-7.64%
2020/03/11	1	19.15	0	0.00	19.05	1	766	0.13%
2020/03/10	10	18.90	0	0.00	19.10	10	758	1.32%
2020/03/09	10	19.60	20	19.30	19.15	-10	729	-1.37%
2020/03/06	25	19.45	21	19.50	19.55	4	713	0.56%
2020/03/05	10	19.55	0	0.00	19.60	10	712	1.40%
2020/03/03	39	19.29	2	19.25	19.20	37	695	5.32%
2020/03/02	6	19.20	5	19.25	19.05	1	694	0.14%
2020/02/27	0	0.00	10	19.35	19.35	-10	680	-1.47%
2020/02/26	0	0.00	0	19.45	19.35	0	675	0.00%
2020/02/25	0	0.00	1	19.45	19.40	-1	668	-0.15%
2020/02/24	15	19.47	0	0.00	19.50	15	662	2.26%
2020/02/21	40	19.69	2	19.80	19.60	38	661	5.75%
2020/02/20	0	0.00	3	19.75	19.70	-3	657	-0.46%
2020/02/19	17	19.78	0	0.00	19.70	17	662	2.57%
2020/02/18	15	19.73	2	19.90	19.75	13	654	1.99%
2020/02/17	51	19.68	12	19.50	19.70	39	638	6.11%
2020/02/12	4	19.15	0	0.00	19.00	4	606	0.66%
2020/02/04	0	0.00	10	18.95	19.00	-10	597	-1.67%
2020/02/03	2	18.80	5	18.95	19.00	-3	586	-0.51%
2020/01/20	2	19.60	0	0.00	19.65	2	554	0.36%
2020/01/17	1	19.80	0	0.00	19.70	1	546	0.18%
2020/01/14	0	0.00	3	19.10	19.05	-3	536	-0.56%
2020/01/09	0.5	18.95	0	0.00	18.90	0.5	575	0.09%
2020/01/02	10	19.00	0	0.00	19.00	10	575	1.74%
2019/12/26	9	19.01	6	19.10	19.00	3	562	0.53%
2019/12/24	7	18.89	0	0.00	18.85	7	568	1.23%
2019/12/20	0	0.00	2	18.80	18.80	-2	585	-0.34%
2019/12/04	5	18.70	0	0.00	18.70	5	627	0.80%
2019/11/19	0	0.00	1	18.80	18.75	-1	613	-0.16%
2019/11/13	0.2	19.00	0	0.00	18.95	0.2	609	0.03%
2019/11/11	5	18.90	0	0.00	18.95	5	620	0.81%
2019/11/07	0	0.00	51	18.82	18.90	-51	625	-8.16%
2019/11/05	0	0.00	1	18.95	18.95	-1	629	-0.16%
2019/11/04	0	0.00	1	18.95	18.95	-1	642	-0.16%
2019/10/29	9	18.87	0	0.00	18.80	9	660	1.36%
2019/10/25	0	0.00	10	19.00	19.00	-10	673	-1.49%
2019/10/24	1	18.90	0	0.00	19.00	1	674	0.15%
2019/10/23	1	18.90	0	0.00	18.90	1	682	0.15%
2019/10/22	16	19.02	30	19.07	19.10	-14	697	-2.01%
2019/10/21	20	18.85	0	0.00	18.85	20	704	2.84%
2019/09/27	0	0.00	5	18.60	18.55	-5	896	-0.56%
2019/09/25	5	18.85	0	0.00	18.85	5	921	0.54%
2019/09/20	0.3	18.90	0	0.00	18.80	0.3	960	0.03%
2019/09/18	5	18.70	0	0.00	18.85	5	991	0.50%
2019/09/17	10	18.80	0	0.00	18.70	10	1,005	0.99%
2019/09/16	2	18.90	0	0.00	18.90	2	1,018	0.20%
2019/09/11	0	19.05	0	0.00	18.90	0	1,049	0.00%
2019/09/10	0	0.00	6	19.00	19.05	-6	1,090	-0.55%
2019/08/27	0	0.00	1	18.55	18.50	-1	1,378	-0.07%
2019/08/23	0	0.00	1	18.55	18.55	-1	1,422	-0.07%
2019/08/22	0.5	18.60	0	0.00	18.60	0.5	1,457	0.03%
2019/08/21	16	18.57	10	18.60	18.55	6	1,525	0.39%
2019/08/20	2	18.70	0	0.00	18.70	2	1,586	0.13%
2019/08/19	20	18.73	0	0.00	18.70	20	1,621	1.23%
2019/08/15	0	0.00	20	18.33	18.35	-20	1,673	-1.20%
2019/08/12	43	18.60	0	0.00	18.55	43	1,688	2.55%
2019/08/05	9	18.70	0	0.00	18.65	9	1,721	0.52%
2019/08/02	0.3	18.85	0	0.00	18.75	0.3	1,758	0.02%
2019/08/01	3	18.62	0	0.00	18.60	3	1,769	0.17%
2019/07/31	0	0.00	3	18.75	18.75	-3	1,772	-0.17%
2019/07/25	0	0.00	2	18.75	18.85	-2	1,827	-0.11%
2019/07/24	2	18.50	0	0.00	18.50	2	1,824	0.11%
2019/07/23	2	18.75	0	0.00	18.70	2	1,838	0.11%
2019/07/22	0.3	19.00	0	0.00	19.00	0.3	1,820	0.01%
2019/07/16	1	19.00	0	0.00	19.20	1	1,835	0.05%
2019/07/15	0	0.00	2	18.95	18.95	-2	1,832	-0.11%
2019/07/12	4	19.23	11	19.20	19.20	-7	1,806	-0.39%
2019/07/11	0	0.00	1	19.20	19.25	-1	1,800	-0.06%
2019/07/10	3	19.37	0	0.00	19.45	3	1,784	0.17%
2019/07/09	8	19.62	1	19.50	19.35	7	1,782	0.39%
2019/07/08	5	20.07	2	20.00	20.00	3	1,743	0.17%
2019/07/04	3	20.40	3	20.35	20.40	0	1,695	0.00%
2019/07/03	1	21.25	0	0.00	21.25	1	1,665	0.06%
2019/07/02	5	21.30	5	21.16	21.25	0	1,644	0.00%
2019/07/01	1	21.10	13	21.01	21.05	-12	1,615	-0.74%
2019/06/28	0.3	21.10	0	0.00	21.10	0.3	1,595	0.02%
2019/06/26	1	21.25	2	21.55	21.25	-1	1,577	-0.06%
2019/06/25	1	21.60	5.1	21.60	21.60	-4.1	1,565	-0.26%
2019/06/24	0	0.00	3	21.55	21.55	-3	1,564	-0.19%
2019/06/20	0	0.00	4	21.40	21.40	-4	1,585	-0.25%
2019/06/19	2	21.45	1	21.40	21.35	1	1,568	0.06%
2019/06/18	18	21.60	2	21.40	21.50	16	1,547	1.03%
2019/06/17	4	21.21	4	21.25	21.40	0	1,494	0.00%
2019/06/14	2	20.95	1	20.95	20.95	1	1,445	0.07%
2019/06/12	2	20.45	2	20.25	20.45	0	1,402	0.00%
2019/06/10	0	0.00	2	20.75	20.90	-2	1,329	-0.15%
2019/06/05	2	21.25	21	21.01	21.00	-19	1,291	-1.47%
2019/06/04	4	21.30	3	21.60	21.25	1	1,261	0.08%
2019/06/03	0	0.00	2	21.20	21.20	-2	1,227	-0.16%
2019/05/31	0	0.00	28	20.95	20.95	-28	1,189	-2.35%
2019/05/30	1	20.75	0	0.00	20.85	1	1,164	0.09%
2019/05/29	2	20.70	6	20.60	20.70	-4	1,139	-0.35%
2019/05/28	17	21.05	13	21.22	20.90	4	1,104	0.36%
2019/05/27	32	20.64	8	20.89	20.95	24	1,032	2.32%
2019/05/24	22	20.20	0	0.00	20.25	22	964	2.28%
2019/05/22	2	19.95	75	19.81	19.85	-73	909	-8.03%
2019/05/20	0	19.40	0	0.00	19.35	0	861	0.00%
2019/05/17	0.3	19.35	0	0.00	19.40	0.3	854	0.04%
2019/05/16	2	19.35	10	19.50	19.40	-8	850	-0.94%
2019/05/15	10	19.08	0	0.00	19.10	10	829	1.21%
2019/05/14	0	0.00	2	19.00	19.05	-2	831	-0.24%
2019/05/13	31	18.63	52	18.65	18.80	-21	830	-2.53%
2019/05/10	0	0.00	91	18.95	18.90	-91	809	-11.24%
2019/05/08	0	0.00	7	19.40	19.45	-7	745	-0.94%
2019/05/07	0	0.00	32	19.31	19.40	-32	737	-4.34%
2019/05/06	0	0.00	54	18.95	19.05	-54	710	-7.60%
2019/05/03	1	18.95	6	19.00	19.05	-5	691	-0.72%
2019/04/25	0	0.00	20	18.75	18.75	-20	622	-3.21%
2019/04/24	15	18.70	6	18.68	18.75	9	612	1.47%
2019/04/23	20	18.55	0	0.00	18.65	20	602	3.32%
2019/04/18	1.3	18.19	0	0.00	18.25	1.3	553	0.23%
2019/04/17	3	18.25	0	0.00	18.30	3	546	0.55%
2019/04/08	1	18.10	0	0.00	18.20	1	494	0.20%
2019/04/02	2	18.10	0	0.00	18.10	2	481	0.42%
2019/03/28	0	0.00	10	18.10	18.10	-10	457	-2.19%
2019/03/26	50	18.10	6.2	18.03	18.05	43.8	437	10.00%
2019/03/25	20	17.63	4	17.76	17.90	16	409	3.90%
2019/03/14	10	17.40	0	0.00	17.40	10	381	2.62%
2019/03/07	4	17.15	0	0.00	17.15	4	384	1.04%
2019/03/04	0	0.00	2	17.20	17.20	-2	388	-0.52%
2019/02/25	0	0.00	1	17.25	17.20	-1	392	-0.25%
2019/02/14	10	17.00	0	0.00	17.00	10	374	2.67%
2019/02/13	0	0.00	1	17.00	17.00	-1	372	-0.27%
2019/02/12	1	16.95	10	16.95	17.00	-9	364	-2.47%
2019/01/24	5	16.80	0	0.00	16.75	5	355	1.41%
2019/01/14	10	16.75	0	0.00	16.75	10	383	2.61%
2019/01/02	0	0.00	4	16.71	16.70	-4	500	-0.80%
2018/12/26	0	0.00	2	16.70	16.65	-2	525	-0.38%
2018/12/24	1.2	16.69	0	0.00	16.75	1.2	529	0.23%
2018/12/14	3	16.60	0	0.00	16.70	3	595	0.50%
2018/12/11	3	16.70	0	0.00	16.75	3	592	0.51%
2018/12/07	0	0.00	2	16.80	16.85	-2	601	-0.33%
2018/12/06	2	16.60	0	0.00	16.65	2	599	0.33%
2018/11/30	1	16.80	0	0.00	16.75	1	604	0.17%
2018/11/29	1	16.75	0	0.00	16.75	1	603	0.17%
2018/11/23	3	16.70	0	0.00	16.75	3	629	0.48%
2018/11/14	2	16.75	0	0.00	16.85	2	684	0.29%
2018/11/12	0	0.00	45	16.87	16.85	-45	699	-6.44%
2018/11/07	10	16.90	0	0.00	16.95	10	729	1.37%
2018/11/02	10	16.87	2	16.90	16.90	8	816	0.98%
2018/10/31	5	16.85	0	0.00	16.80	5	890	0.56%
2018/10/25	0.1	16.80	0	0.00	16.75	0.1	929	0.01%
2018/10/19	0	0.00	6	17.04	17.60	-6	934	-0.64%
2018/10/15	5	16.75	3	16.65	16.70	2	887	0.23%
2018/10/12	13	16.65	0	0.00	16.90	13	880	1.48%
2018/10/11	1	16.65	4	16.65	16.75	-3	874	-0.34%
2018/10/09	1	17.20	0	0.00	17.05	1	837	0.12%
2018/10/01	0	0.00	1	17.25	17.30	-1	819	-0.12%
2018/09/28	1	17.20	0	0.00	17.20	1	827	0.12%
2018/09/21	0	0.00	1	17.50	17.40	-1	802	-0.12%
2018/09/19	13	17.15	0	0.00	17.20	13	772	1.68%
2018/09/18	0	0.00	10	17.15	17.20	-10	764	-1.31%
2018/09/13	0	0.00	5	17.10	17.25	-5	793	-0.63%
2018/09/12	0	0.00	18	17.09	17.05	-18	783	-2.30%
2018/09/11	10	17.05	0	0.00	17.05	10	792	1.26%
2018/09/10	5	17.05	24	17.01	17.00	-19	802	-2.37%
2018/09/07	0	0.00	10	17.10	17.10	-10	812	-1.23%
2018/09/06	0	0.00	24	17.12	17.10	-24	823	-2.91%
2018/09/05	0	0.00	10	17.20	17.15	-10	820	-1.22%
2018/09/04	0	0.00	1	17.20	17.15	-1	829	-0.12%
2018/09/03	0	0.00	25	17.21	17.10	-25	861	-2.90%
2018/08/31	0	0.00	10	17.10	17.25	-10	857	-1.17%
2018/08/30	0	0.00	10	17.10	17.10	-10	849	-1.18%
2018/08/29	2	17.10	20	17.05	17.05	-18	843	-2.13%
2018/08/28	10	16.90	0	0.00	16.90	10	847	1.18%
2018/08/21	10	16.99	2	16.95	16.95	8	822	0.97%
2018/08/20	0	0.00	20	17.05	17.05	-20	820	-2.44%
2018/08/17	32	16.97	0	0.00	17.00	32	830	3.85%
2018/08/15	1	16.90	20	16.98	16.90	-19	823	-2.31%
2018/08/14	2	16.90	32	16.85	16.90	-30	806	-3.72%
2018/08/13	32	16.75	0	0.00	16.70	32	802	3.99%
2018/08/10	20	16.80	0	0.00	16.90	20	779	2.57%
2018/08/09	60	16.98	0	0.00	16.95	60	766	7.83%
2018/08/08	2	17.60	32	17.60	17.65	-30	720	-4.16%
2018/08/07	12	17.65	0	0.00	17.60	12	670	1.79%
2018/08/02	0	0.00	1	17.55	17.60	-1	628	-0.16%
2018/07/31	20	17.50	0	0.00	17.60	20	611	3.27%
2018/07/26	13	17.29	0	0.00	17.30	13	579	2.24%
2018/07/25	0	0.00	2	17.20	17.15	-2	569	-0.35%
2018/07/24	40	17.09	0	0.00	17.10	40	567	7.05%
2018/07/23	82	17.14	3	17.15	17.10	79	565	13.97%
2018/07/20	6	17.15	50	17.10	17.15	-44	567	-7.75%
2018/07/19	10	17.14	0	0.00	17.15	10	564	1.77%
2018/07/18	10	17.10	0	0.00	17.20	10	570	1.75%
2018/07/17	10	17.12	0	0.00	17.15	10	573	1.74%
2018/07/16	2	17.05	0	0.00	17.15	2	581	0.34%
2018/07/10	2	16.95	0	0.00	17.05	2	600	0.33%
2018/07/09	1	17.00	0	0.00	17.00	1	601	0.17%
2018/07/06	24	16.94	0	0.00	17.00	24	600	4.00%
2018/07/02	0	0.00	10	17.30	17.20	-10	681	-1.47%
2018/06/29	2	17.10	3	17.25	17.25	-1	695	-0.14%
2018/06/22	0	0.00	1	17.35	17.30	-1	692	-0.14%
2018/06/20	10	17.05	0	0.00	17.20	10	729	1.37%
2018/06/19	0	0.00	5	17.25	17.15	-5	745	-0.67%
2018/06/15	11	17.25	0	0.00	17.20	11	738	1.49%
2018/06/14	15	17.52	0	0.00	17.40	15	724	2.07%
2018/06/13	0	0.00	1	17.65	17.60	-1	715	-0.14%
2018/06/11	33	17.61	0	0.00	17.55	33	708	4.66%
2018/06/05	0	0.00	1	17.50	17.50	-1	702	-0.14%
2018/06/04	0	0.00	2	17.30	17.30	-2	700	-0.29%
2018/06/01	1	17.25	0	0.00	17.20	1	701	0.14%
2018/05/24	10	17.10	0	0.00	17.20	10	710	1.41%
2018/05/18	1	17.20	0	0.00	17.20	1	737	0.14%
2018/05/03	3	17.02	0	0.00	17.05	3	934	0.32%
2018/04/20	2	17.08	0	0.00	17.05	2	990	0.20%
2018/04/18	1	17.00	0	0.00	17.00	1	995	0.10%
2018/04/17	1	17.10	0	0.00	17.00	1	1,021	0.10%
2018/04/16	1	17.20	0	0.00	17.10	1	1,073	0.09%
2018/04/12	1	17.40	0	0.00	17.40	1	1,080	0.09%
2018/04/09	1	17.15	0	0.00	17.15	1	1,032	0.10%
2018/04/02	7	17.21	0	0.00	17.20	7	1,046	0.67%
2018/03/29	1	17.10	0	0.00	17.15	1	1,059	0.09%
2018/03/26	2	16.95	45	17.01	16.95	-43	1,060	-4.05%
2018/03/23	50	17.14	0	0.00	17.15	50	1,051	4.75%
2018/03/22	0	0.00	1	17.35	17.30	-1	1,042	-0.10%
2018/03/20	5	17.10	0	0.00	17.20	5	1,026	0.49%
2018/03/16	10	17.10	0	0.00	17.15	10	1,032	0.97%
2018/03/15	10	17.10	0	0.00	17.15	10	1,030	0.97%
2018/03/08	0	0.00	1	17.00	17.05	-1	1,112	-0.09%
2018/03/02	1	16.80	1	16.80	16.85	0	1,128	0.00%
2018/02/21	0	0.00	1	16.35	16.55	-1	1,158	-0.09%
2018/02/12	0	0.00	4	16.28	16.25	-4	1,160	-0.34%
2018/02/09	2	15.90	0	0.00	16.00	2	1,157	0.17%
2018/02/07	1	16.15	0	0.00	16.20	1	1,173	0.09%
2018/02/06	1	16.10	1	16.30	16.10	0	1,166	0.00%
2018/01/31	3	16.80	0	0.00	16.80	3	1,250	0.24%
2018/01/30	1	16.95	0	0.00	16.90	1	1,243	0.08%
2018/01/29	0	0.00	11	17.05	16.95	-11	1,265	-0.87%
2018/01/25	0	0.00	10	17.00	17.05	-10	1,303	-0.77%
2018/01/22	0	0.00	1	17.00	17.00	-1	1,329	-0.08%
2018/01/19	30	17.00	0	0.00	17.00	30	1,347	2.23%
2018/01/18	5	17.00	0	0.00	17.00	5	1,358	0.37%
2018/01/15	0	0.00	2	17.05	17.00	-2	1,461	-0.14%
2018/01/10	3	17.18	3	17.10	17.15	0	1,514	0.00%
2018/01/04	1	16.90	0	0.00	17.00	1	1,552	0.06%
2018/01/03	6	16.95	0	0.00	17.00	6	1,604	0.37%
2018/01/02	0	16.90	0	0.00	16.90	0	1,656	0.00%