興農 (1712)-玉山券商分點個股進出

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
39.70
漲跌
▼0.15
漲幅
-0.38%
成交量
550張
產業
上市化學類股
440人加入追蹤

立即追蹤
本地時間:14:30

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

興農 (1712)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/26	0.4	39.85	4	39.65	39.70	-3.6	1,286	-0.28%
2024/04/25	2	39.63	0	0.00	39.85	2	1,279	0.16%
2024/04/24	0.4	39.85	1.2	39.80	39.60	-0.8	1,271	-0.06%
2024/04/23	2	39.55	0	0.00	39.60	2	1,262	0.16%
2024/04/22	2	39.35	0	0.00	39.55	2	1,249	0.16%
2024/04/18	1.4	39.31	2	39.45	40.00	-0.6	1,216	-0.05%
2024/04/17	0	0.00	6.4	39.31	39.20	-6.4	1,199	-0.53%
2024/04/16	8	38.79	0	0.00	38.70	8	1,184	0.68%
2024/04/15	0.4	39.30	1	39.20	39.15	-0.6	1,174	-0.05%
2024/04/12	2	38.98	0	0.00	39.05	2	1,163	0.17%
2024/04/11	2	38.95	5.8	38.90	38.80	-3.8	1,158	-0.33%
2024/04/09	1	38.80	0	0.00	39.00	1	1,156	0.09%
2024/04/08	3	38.85	0	0.00	38.80	3	1,151	0.26%
2024/04/03	0.1	39.00	0	0.00	38.90	0.1	1,149	0.01%
2024/04/01	2	38.85	1	38.90	38.90	1	1,160	0.09%
2024/03/29	0	0.00	3	38.70	38.70	-3	1,157	-0.26%
2024/03/28	0	39.18	0	0.00	39.10	0	1,153	0.00%
2024/03/26	0	38.55	0	0.00	38.45	0	1,143	0.00%
2024/03/25	1	38.65	3	38.60	38.65	-2	1,139	-0.17%
2024/03/22	1.4	38.79	2.3	38.90	38.65	-0.9	1,137	-0.08%
2024/03/21	12.2	39.27	1.2	39.20	39.20	11	1,127	0.98%
2024/03/20	1.6	39.61	3.9	39.75	39.65	-2.3	1,122	-0.20%
2024/03/19	0	39.20	4	39.15	38.95	-4	1,105	-0.36%
2024/03/18	0	39.20	1	39.15	39.05	-1	1,098	-0.09%
2024/03/15	0.8	38.64	0	0.00	38.80	0.8	1,087	0.07%
2024/03/14	19	38.26	1.5	38.52	38.50	17.5	1,063	1.65%
2024/03/13	6.2	41.95	18	41.97	42.00	-11.8	957	-1.23%
2024/03/12	2	42.13	2.2	42.06	42.10	-0.2	899	-0.03%
2024/03/11	2.2	41.90	0.7	41.99	41.90	1.5	870	0.17%
2024/03/08	1	41.95	2	41.98	41.95	-1	850	-0.12%
2024/03/07	5.3	42.00	0	0.00	41.95	5.3	827	0.64%
2024/03/06	1	42.15	3	42.18	42.20	-2	798	-0.25%
2024/03/05	0.4	42.00	0	0.00	42.10	0.4	785	0.05%
2024/03/04	2.5	41.54	17	41.65	41.60	-14.5	758	-1.91%
2024/02/29	14	42.15	0.2	42.20	42.20	13.8	700	1.97%
2024/02/27	0	41.95	35.6	41.73	41.80	-35.5	657	-5.40%
2024/02/26	36.8	41.92	30	42.06	41.80	6.7	623	1.08%
2024/02/23	2.4	39.85	2	39.93	39.80	0.4	543	0.07%
2024/02/22	17	39.93	0	0.00	39.90	17	539	3.16%
2024/02/21	0	39.85	3.5	39.86	39.85	-3.4	532	-0.65%
2024/02/20	1.4	39.38	0	0.00	39.30	1.4	525	0.26%
2024/02/19	2	39.73	2.8	39.78	39.90	-0.7	513	-0.14%
2024/02/16	0	39.25	15	39.14	39.15	-15	502	-2.98%
2024/02/05	0	0.00	1	38.75	38.60	-1	484	-0.21%
2024/02/02	1	38.50	0	0.00	38.50	1	483	0.21%
2024/02/01	0	38.71	0	0.00	38.65	0	488	0.00%
2024/01/26	1	38.75	1	38.80	38.85	0	517	0.00%
2024/01/24	2	38.45	0	0.00	38.35	2	548	0.36%
2024/01/19	0	0.00	1	38.20	38.15	-1	576	-0.17%
2024/01/16	0	38.50	0	0.00	38.45	0	585	0.00%
2024/01/15	0	0.00	0.3	38.50	38.70	-0.3	584	-0.04%
2024/01/10	0	38.15	0	0.00	38.05	0	718	0.00%
2024/01/09	1	38.10	0	0.00	38.10	1	742	0.13%
2024/01/02	0	38.55	1	38.45	38.50	-1	882	-0.11%
2023/12/26	0	38.20	0	0.00	38.35	0	869	0.00%
2023/12/25	0	38.10	1.1	38.05	38.05	-1.1	875	-0.13%
2023/12/22	1	38.30	0	0.00	38.30	1	877	0.11%
2023/12/21	0.1	38.12	0	0.00	38.20	0.1	878	0.01%
2023/12/20	0	38.20	2	38.30	38.50	-2	883	-0.23%
2023/12/19	0.1	38.15	0	0.00	38.10	0.1	880	0.01%
2023/12/18	1	38.75	0	0.00	38.80	1	884	0.11%
2023/12/15	0	0.00	2	38.95	38.85	-2	892	-0.22%
2023/12/14	1	38.50	2	38.52	38.65	-1	890	-0.12%
2023/12/13	0	0.00	6	38.25	38.25	-6	875	-0.69%
2023/12/12	0	0.00	3	37.92	38.10	-3	880	-0.34%
2023/12/11	0	0.00	0.3	38.00	37.95	-0.3	882	-0.03%
2023/12/08	0	0.00	1	37.85	37.85	-1	881	-0.11%
2023/12/07	1	37.70	0	0.00	37.60	1	881	0.11%
2023/12/06	1	38.00	2	38.18	38.10	-1	883	-0.11%
2023/12/05	3	38.07	32	38.00	38.20	-29	882	-3.29%
2023/12/04	2	37.70	0	37.75	37.80	2	881	0.22%
2023/12/01	1	37.70	0	0.00	37.55	1	882	0.11%
2023/11/30	1	37.60	0	0.00	37.80	1	885	0.11%
2023/11/29	0	0.00	2	37.30	37.40	-2	881	-0.23%
2023/11/28	0	0.00	3	37.33	37.30	-3	894	-0.34%
2023/11/27	0	37.35	0	37.35	37.15	0	912	0.00%
2023/11/24	0	37.36	0	0.00	37.45	0	910	0.00%
2023/11/22	0	37.45	1	37.40	37.50	-1	917	-0.11%
2023/11/21	0	37.50	0	0.00	37.45	0	910	0.00%
2023/11/20	2	37.18	2	37.20	37.25	0	906	0.00%
2023/11/17	0	37.45	0.3	37.40	37.20	-0.3	903	-0.03%
2023/11/16	0	0.00	2	37.35	37.35	-2	902	-0.22%
2023/11/15	0	0.00	4	37.13	37.35	-4	906	-0.44%
2023/11/14	0	36.80	3	37.00	37.05	-3	900	-0.33%
2023/11/13	2	36.60	0	0.00	36.70	2	902	0.22%
2023/11/09	1.1	37.04	0.1	37.00	36.65	0.9	899	0.10%
2023/11/08	6	36.82	5	37.10	36.80	1	904	0.11%
2023/11/07	0.1	36.80	0	0.00	36.75	0.1	896	0.01%
2023/11/06	0.1	36.65	0	0.00	36.65	0.1	897	0.01%
2023/11/03	0	36.80	0	0.00	36.80	0	891	0.00%
2023/11/02	1.1	36.54	0	0.00	36.30	1.1	887	0.12%
2023/11/01	1.1	36.36	0.3	36.40	36.25	0.8	866	0.09%
2023/10/31	1	37.00	0	0.00	36.50	1	856	0.12%
2023/10/27	0	0.00	1	37.90	37.70	-1	852	-0.12%
2023/10/26	0.1	37.75	1	37.80	37.80	-0.9	849	-0.11%
2023/10/25	0	37.55	0	0.00	37.85	0	843	0.00%
2023/10/24	0	0.00	2	37.15	37.20	-2	843	-0.24%
2023/10/23	2	37.30	0	0.00	37.10	2	853	0.23%
2023/10/19	0.2	37.90	0	0.00	38.00	0.2	866	0.02%
2023/10/18	0	0.00	3.6	38.50	37.60	-3.6	920	-0.39%
2023/10/17	1	38.20	2	37.90	37.90	-1	828	-0.12%
2023/10/16	0.1	38.55	0	0.00	38.80	0.1	832	0.01%
2023/10/13	0	0.00	5	38.10	38.15	-5	817	-0.61%
2023/10/12	3	37.63	0	0.00	37.90	3	800	0.37%
2023/10/11	1	37.85	6	37.86	37.85	-5	784	-0.64%
2023/10/06	0	0.00	4	36.55	36.65	-4	719	-0.56%
2023/09/28	0	0.00	2	36.55	36.55	-2	739	-0.27%
2023/09/26	0	0.00	1	36.80	36.60	-1	734	-0.14%
2023/09/25	1.1	36.95	0.2	36.65	36.80	0.9	745	0.12%
2023/09/22	0	36.60	0	0.00	36.65	0	741	0.00%
2023/09/21	0	0.00	6	36.73	36.75	-6	740	-0.81%
2023/09/20	6	36.95	10.4	36.93	37.10	-4.4	731	-0.61%
2023/09/19	4	37.00	0	0.00	37.05	4	726	0.55%
2023/09/15	0	0.00	1	36.70	36.50	-1	726	-0.14%
2023/09/14	1	36.50	2	36.48	36.50	-1	720	-0.14%
2023/09/13	0.2	36.55	3	36.40	36.65	-2.8	716	-0.40%
2023/09/11	1	36.85	1	36.75	36.90	0	720	0.00%
2023/09/07	0	0.00	4	36.65	36.80	-4	723	-0.55%
2023/09/06	1.1	36.50	0	0.00	36.50	1.1	721	0.15%
2023/09/05	1	36.45	0	0.00	36.35	1	717	0.14%
2023/09/04	2.3	36.79	1	36.70	36.60	1.3	711	0.18%
2023/09/01	3	36.60	1	36.70	36.55	2	702	0.28%
2023/08/31	0	0.00	2	36.10	36.50	-2	688	-0.29%
2023/08/30	0	0.00	0.9	36.00	36.00	-0.9	676	-0.13%
2023/08/29	17	35.88	16	35.68	35.95	1	686	0.15%
2023/08/28	2.8	35.81	0	0.00	35.95	2.8	682	0.42%
2023/08/23	0	0.00	1	35.45	35.50	-1	683	-0.15%
2023/08/22	1.1	35.46	3	35.45	35.45	-1.9	696	-0.27%
2023/08/21	1	35.70	9	35.91	35.70	-8	702	-1.14%
2023/08/18	0.7	35.63	6	35.59	35.75	-5.3	702	-0.76%
2023/08/16	1	35.15	0	0.00	35.15	1	702	0.14%
2023/08/15	5	35.45	0	0.00	35.50	5	703	0.71%
2023/08/14	2.3	35.22	0	0.00	35.20	2.3	708	0.32%
2023/08/11	2.1	35.53	0.1	35.70	35.45	2	699	0.28%
2023/08/10	5	35.65	0	0.00	35.65	5	705	0.71%
2023/08/09	6.1	35.75	0	0.00	35.80	6.1	711	0.86%
2023/08/08	0.1	36.10	0	0.00	35.90	0.1	725	0.01%
2023/08/07	0	0.00	8	35.90	36.15	-8	754	-1.06%
2023/08/04	0.3	36.03	1	36.10	35.85	-0.7	759	-0.09%
2023/08/02	0.2	36.55	1	36.25	36.15	-0.8	764	-0.10%
2023/08/01	1	36.50	0	0.00	36.35	1	760	0.13%
2023/07/31	2	36.25	0	0.00	36.25	2	760	0.26%
2023/07/27	3	36.45	1	36.40	36.40	2	760	0.26%
2023/07/26	3	36.40	1	36.05	36.45	2	766	0.26%
2023/07/25	4	36.06	0	0.00	36.00	4	767	0.52%
2023/07/24	3	36.20	1	36.80	36.30	2	771	0.26%
2023/07/21	2	37.00	79	37.13	36.80	-77	756	-10.17%
2023/07/20	2	36.08	0	0.00	36.30	2	706	0.28%
2023/07/19	2	36.25	0	0.00	36.00	2	704	0.28%
2023/07/18	1	35.90	0	0.00	36.00	1	690	0.14%
2023/07/13	0	0.00	2	35.65	35.45	-2	728	-0.27%
2023/07/12	1.1	35.31	0	0.00	35.50	1.1	741	0.15%
2023/07/10	0	35.60	3	35.40	35.40	-3	768	-0.39%
2023/07/06	3.2	35.61	0	0.00	35.70	3.2	790	0.40%
2023/07/05	0	35.90	0	0.00	35.75	0	807	0.00%
2023/07/04	70.1	35.99	0	0.00	35.90	70.1	821	8.53%
2023/07/03	1	36.00	0	36.07	36.00	1	850	0.12%
2023/06/30	5	35.50	0	0.00	35.65	5	865	0.58%
2023/06/29	2	35.35	2	35.38	35.40	0	887	0.00%
2023/06/28	1.1	35.31	3	35.25	35.35	-1.9	907	-0.21%
2023/06/27	0.1	35.35	1	35.25	35.25	-0.9	927	-0.10%
2023/06/26	2.2	35.28	0	0.00	35.30	2.2	939	0.23%
2023/06/20	4	35.58	0	0.00	35.55	4	964	0.41%
2023/06/14	2	35.72	0.2	35.72	35.80	1.9	1,110	0.17%
2023/06/13	0.6	35.92	0	35.90	35.90	0.6	1,248	0.05%
2023/06/12	5	35.70	0	0.00	35.55	5	1,347	0.37%
2023/06/08	0	35.90	0	0.00	35.75	0	1,435	0.00%
2023/06/07	2.2	35.86	0	0.00	35.75	2.2	1,496	0.15%
2023/06/06	0	0.00	40	35.80	35.90	-40	1,533	-2.61%
2023/06/05	0.2	35.65	0	35.60	35.70	0.2	1,576	0.01%
2023/06/02	5.1	35.45	1	35.45	35.25	4.1	1,610	0.25%
2023/06/01	3	35.30	0	0.00	35.45	3	1,662	0.18%
2023/05/31	1	35.25	0	0.00	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	0.00	5.3	35.30	35.25	-5.3	1,881	-0.28%
2023/05/26	4.1	35.28	0	0.00	35.15	4.1	1,892	0.22%
2023/05/25	20	35.65	0	0.00	35.50	20	1,905	1.05%
2023/05/24	1	35.70	1	36.00	35.95	0	1,909	0.00%
2023/05/23	0	35.65	0	0.00	35.75	0	1,918	0.00%
2023/05/22	1.3	35.53	0	0.00	35.60	1.3	1,936	0.06%
2023/05/19	1	35.70	0	0.00	35.70	1	1,934	0.05%
2023/05/18	1	35.70	1.4	35.79	35.75	-0.4	1,937	-0.02%
2023/05/17	0.1	35.71	0	0.00	35.50	0.1	1,940	0.01%
2023/05/16	2.1	35.51	0	0.00	35.25	2.1	1,942	0.11%
2023/05/15	1	35.30	0	35.65	35.70	1	1,938	0.05%
2023/05/12	1.1	35.99	4.1	35.93	35.10	-3	1,944	-0.15%
2023/05/11	1.1	35.99	4.1	35.93	35.65	-3	1,928	-0.16%
2023/05/10	0	36.65	0	0.00	36.80	0	1,913	0.00%
2023/05/09	0.1	36.81	0	36.75	36.60	0.1	1,916	0.01%
2023/05/08	0	37.00	0	0.00	37.10	0	1,924	0.00%
2023/05/05	0	37.00	0	0.00	36.90	0	1,934	0.00%
2023/05/04	0	37.00	0	0.00	36.90	0	1,942	0.00%
2023/05/03	1	36.95	0	0.00	36.90	1	1,952	0.05%
2023/05/02	0	37.05	0	0.00	37.05	0	1,982	0.00%
2023/04/28	0.1	36.93	0.2	36.95	37.00	-0.1	1,999	-0.01%
2023/04/27	8	36.80	10	36.82	36.75	-2	1,995	-0.10%
2023/04/26	0	0.00	0.2	36.10	36.10	-0.2	1,987	-0.01%
2023/04/25	4.3	35.98	1	35.90	35.95	3.3	1,983	0.17%
2023/04/24	1.1	36.32	0	0.00	36.55	1.1	1,967	0.06%
2023/04/21	5.4	36.37	0	0.00	36.30	5.4	1,968	0.27%
2023/04/20	2.1	36.51	1	36.55	36.50	1.1	1,968	0.05%
2023/04/19	4	37.26	1	37.30	37.25	3	1,959	0.15%
2023/04/18	4	36.80	1	37.10	36.90	3	1,941	0.16%
2023/04/17	1.1	36.99	6	36.85	36.85	-4.9	1,942	-0.25%
2023/04/14	0.2	36.75	0	0.00	36.60	0.2	1,935	0.01%
2023/04/13	0.5	36.78	0	0.00	36.60	0.5	1,930	0.03%
2023/04/12	2.2	36.80	0	0.00	36.65	2.2	1,909	0.12%
2023/04/11	5.1	36.71	2	36.90	36.80	3.1	1,912	0.16%
2023/04/10	0.4	37.06	0	0.00	36.90	0.4	1,902	0.02%
2023/04/07	1.3	37.40	0	0.00	37.10	1.3	1,888	0.07%
2023/04/06	2.2	37.16	0	0.00	37.65	2.2	1,876	0.12%
2023/03/31	20.4	37.21	7	37.70	37.80	13.4	1,856	0.72%
2023/03/30	0	0.00	0.4	37.10	37.30	-0.4	1,836	-0.02%
2023/03/29	18	36.70	0	0.00	36.70	18	1,819	0.99%
2023/03/27	8	36.47	0	0.00	36.45	8	1,821	0.44%
2023/03/24	21.1	36.75	5	36.66	36.85	16.1	1,813	0.89%
2023/03/23	8	36.83	0	0.00	37.00	8	1,812	0.44%
2023/03/22	2.1	37.29	1	37.30	37.35	1.1	1,797	0.06%
2023/03/21	1	36.92	3	37.52	37.45	-2	1,792	-0.11%
2023/03/20	7.1	36.14	0	0.00	36.20	7.1	1,799	0.40%
2023/03/17	5.2	37.11	2	37.10	37.15	3.2	1,762	0.18%
2023/03/16	20.5	37.87	0	0.00	37.50	20.5	1,736	1.18%
2023/03/15	9.6	40.70	5	40.75	40.45	4.6	1,608	0.29%
2023/03/14	5	41.10	0	41.25	41.10	5	1,551	0.32%
2023/03/13	1	40.46	3	40.79	41.35	-2	1,530	-0.13%
2023/03/10	13.2	40.87	19.3	40.66	40.75	-6.1	1,556	-0.39%
2023/03/09	3.1	41.85	0	0.00	41.70	3.1	1,614	0.19%
2023/03/08	2.1	41.78	1.7	41.97	41.85	0.4	1,681	0.02%
2023/03/07	8	42.31	10	42.21	42.25	-1.9	1,651	-0.12%
2023/03/06	6	42.65	16.1	42.73	42.70	-10.1	1,627	-0.62%
2023/03/03	7.1	42.20	9	42.19	42.70	-1.9	1,584	-0.12%
2023/03/02	7	41.66	8.9	41.75	41.90	-1.8	1,554	-0.12%
2023/03/01	1	40.70	24	41.02	40.80	-23	1,510	-1.52%
2023/02/24	5.1	39.73	0	0.00	39.60	5.1	1,434	0.35%
2023/02/23	0	0.00	2	39.95	39.90	-2	1,438	-0.14%
2023/02/20	2	39.00	5	39.10	39.10	-3	1,442	-0.21%
2023/02/17	0	0.00	0	38.70	38.70	0	1,437	0.00%
2023/02/15	1	38.60	3	38.55	38.55	-2	1,512	-0.13%
2023/02/10	11.1	38.55	4	38.46	38.45	7.1	1,541	0.46%
2023/02/09	0.1	39.15	0	0.00	38.90	0.1	1,607	0.00%
2023/02/08	3	38.98	1	38.90	38.90	2	1,649	0.12%
2023/02/06	3	38.92	2	38.98	39.05	1	1,659	0.06%
2023/02/03	0	38.90	0.5	39.00	38.80	-0.5	1,649	-0.03%
2023/02/02	1	38.50	0	0.00	38.75	1	1,644	0.06%
2023/02/01	2	38.53	0	0.00	38.60	2	1,654	0.12%
2023/01/31	1	38.75	1.1	38.28	38.85	-0.1	1,654	0.00%
2023/01/30	2	38.00	3.1	38.00	37.95	-1.1	1,646	-0.07%
2023/01/17	0	0.00	1	37.40	37.50	-1	1,647	-0.06%
2023/01/16	1	37.20	0	37.30	37.25	1	1,688	0.06%
2023/01/13	1	37.00	0.3	37.10	37.00	0.7	1,794	0.04%
2023/01/12	0.4	37.18	0	0.00	37.00	0.4	1,941	0.02%
2023/01/11	4.1	37.40	0	0.00	37.35	4.1	1,961	0.21%
2023/01/10	0	37.65	0	0.00	37.55	0	1,986	0.00%
2023/01/09	1	37.45	0	0.00	37.45	1	2,004	0.05%
2023/01/06	2.1	37.16	0	0.00	37.15	2.1	2,017	0.10%
2023/01/05	6	37.12	1	37.15	37.20	5	2,071	0.24%
2022/12/30	1.1	36.41	2	36.20	36.45	-1	2,154	-0.04%
2022/12/29	3.3	36.00	0	0.00	36.20	3.3	2,187	0.15%
2022/12/28	1	36.51	0	0.00	36.60	1	2,204	0.05%
2022/12/22	1	37.00	1.2	37.05	36.90	-0.2	2,310	-0.01%
2022/12/21	0.3	36.65	0.3	36.65	36.45	0	2,363	0.00%
2022/12/20	7.1	36.29	4.5	36.36	36.05	2.6	2,384	0.11%
2022/12/19	1	37.00	0.2	37.15	36.95	0.8	2,386	0.03%
2022/12/16	2	37.08	2	37.05	37.10	0	2,407	0.00%
2022/12/15	0.1	37.50	0	0.00	37.35	0.1	2,443	0.00%
2022/12/13	1	37.20	1	37.30	37.20	0	2,603	0.00%
2022/12/12	4.4	37.62	1.7	37.41	37.30	2.7	2,762	0.10%
2022/12/09	3	38.97	3	38.97	39.10	0	3,023	0.00%
2022/12/08	0.1	38.35	0	0.00	38.50	0.1	3,094	0.00%
2022/12/07	1	38.55	1	38.60	38.25	0	3,134	0.00%
2022/12/06	14.1	38.60	0	0.00	38.20	14.1	3,170	0.45%
2022/12/05	22.1	39.54	0.1	39.65	39.60	22	3,174	0.69%
2022/12/02	8.3	39.73	0	0.00	39.70	8.3	3,192	0.26%
2022/12/01	26.4	40.59	41.5	40.53	40.85	-15.1	3,183	-0.47%
2022/11/30	2	38.68	1	38.60	38.15	1	3,114	0.03%
2022/11/29	1	37.65	1	37.85	37.90	0	3,071	0.00%
2022/11/28	0	0.00	12	38.07	38.00	-12	3,125	-0.38%
2022/11/25	1.1	38.10	1	38.50	37.90	0.1	3,262	0.00%
2022/11/24	1	37.20	1	37.60	37.75	0	3,340	0.00%
2022/11/23	1	38.10	4.1	38.11	38.30	-3.1	3,481	-0.09%
2022/11/22	6	37.80	3.1	37.79	37.70	2.9	3,569	0.08%
2022/11/21	0	0.00	1.3	37.60	37.65	-1.3	3,876	-0.03%
2022/11/18	1	36.90	0	0.00	36.70	1	4,098	0.02%
2022/11/17	2	37.43	2	37.55	37.40	0	4,530	0.00%
2022/11/16	2	37.45	2	37.45	37.30	0	4,810	0.00%
2022/11/15	3	37.55	2	37.78	37.80	1	4,881	0.02%
2022/11/14	13	37.71	0	0.00	37.65	13	4,931	0.26%
2022/11/11	1.1	37.80	15	37.88	37.75	-13.9	4,963	-0.28%
2022/11/10	0	0.00	8	36.75	36.70	-8	4,985	-0.16%
2022/11/09	0.1	37.10	3	37.00	37.00	-2.9	5,010	-0.06%
2022/11/08	5.4	37.01	0	0.00	36.75	5.4	5,022	0.11%
2022/11/07	15.2	37.12	1	38.00	36.85	14.2	5,037	0.28%
2022/11/04	21	37.49	4	37.04	37.65	17	4,986	0.34%
2022/11/03	1	36.40	2	36.38	36.40	-1	4,967	-0.02%
2022/11/02	1	35.90	0	0.00	35.95	1	4,963	0.02%
2022/11/01	0	0.00	0.2	35.70	35.70	-0.2	4,983	0.00%
2022/10/31	0	0.00	1	36.20	35.50	-1	4,984	-0.02%
2022/10/27	3	35.82	1.5	35.90	36.00	1.5	4,991	0.03%
2022/10/26	2	34.93	0	35.15	35.20	2	5,002	0.04%
2022/10/25	0	0.00	2	36.30	35.80	-2	5,004	-0.04%
2022/10/24	3.1	35.80	0.1	36.05	35.80	3	4,997	0.06%
2022/10/21	4.1	35.80	10	35.83	35.70	-5.9	4,985	-0.12%
2022/10/20	41	34.22	34	34.48	33.95	7	4,901	0.14%
2022/10/19	11	35.37	1	35.80	35.90	10	4,768	0.21%
2022/10/18	6	35.20	1	35.25	35.20	5	4,755	0.11%
2022/10/17	1	33.35	2.1	33.73	34.45	-1.1	4,740	-0.02%
2022/10/14	3	34.72	0	0.00	34.40	3	4,741	0.06%
2022/10/13	1.5	33.99	2.2	33.83	33.70	-0.7	4,739	-0.01%
2022/10/12	2.6	35.72	10	35.10	35.85	-7.4	4,736	-0.16%
2022/10/11	0.1	35.79	20	35.83	35.65	-19.9	4,718	-0.42%
2022/10/07	2.6	36.84	0	0.00	36.40	2.6	4,689	0.06%
2022/10/06	1	37.20	1	37.69	37.65	0	4,658	0.00%
2022/10/05	3	38.32	0	0.00	37.90	3	4,643	0.07%
2022/10/04	0	38.70	0	0.00	38.75	0	4,632	0.00%
2022/10/03	1.2	38.31	1	38.00	38.00	0.2	4,680	0.00%
2022/09/30	1	38.60	0.5	38.05	38.70	0.5	4,659	0.01%
2022/09/29	0.1	39.35	3	39.04	39.30	-2.9	4,634	-0.06%
2022/09/28	4	39.48	1	39.40	39.05	3	4,615	0.06%
2022/09/27	0	0.00	2	40.20	40.70	-2	4,572	-0.04%
2022/09/26	0.1	40.70	2	40.93	40.50	-1.9	4,556	-0.04%
2022/09/23	8.1	41.67	0.2	42.00	41.60	7.9	4,556	0.17%
2022/09/22	10	41.83	0.7	41.79	42.10	9.3	4,542	0.20%
2022/09/21	2	41.61	20.3	42.47	42.30	-18.3	4,501	-0.41%
2022/09/20	2	40.23	1.3	40.66	40.60	0.7	4,403	0.02%
2022/09/19	22.6	39.92	0	0.00	39.35	22.6	4,338	0.52%
2022/09/16	12	44.12	13	44.44	43.60	-1	4,183	-0.02%
2022/09/15	43	43.14	40	43.82	43.35	3	3,882	0.08%
2022/09/14	3.3	43.51	7	42.99	42.65	-3.7	3,818	-0.10%
2022/09/13	0.4	43.68	4.5	43.87	43.55	-4.1	3,780	-0.11%
2022/09/12	4.1	44.76	1	44.90	44.60	3.1	3,767	0.08%
2022/09/08	2	45.05	2.1	44.82	45.20	-0.1	3,749	0.00%
2022/09/07	4	44.60	8	45.11	44.60	-4	3,722	-0.11%
2022/09/06	3.8	44.75	8	43.86	44.55	-4.2	3,676	-0.12%
2022/09/05	1.4	44.56	3	44.88	44.85	-1.6	3,640	-0.04%
2022/09/02	4.4	44.66	9	45.20	44.50	-4.6	3,602	-0.13%
2022/09/01	20	45.62	23	45.62	45.20	-3	3,538	-0.08%
2022/08/31	5.1	45.29	32	45.40	45.40	-27	3,391	-0.79%
2022/08/30	12	45.93	20	46.17	45.45	-8	3,304	-0.24%
2022/08/29	12	44.99	14	45.17	44.85	-2	3,153	-0.06%
2022/08/26	25.6	45.01	60.4	44.05	45.10	-34.8	3,056	-1.14%
2022/08/25	22	42.68	36.2	43.49	44.00	-14.2	2,758	-0.51%
2022/08/24	23.2	42.50	57	42.30	41.55	-33.9	2,538	-1.33%
2022/08/23	17.1	42.75	24	43.22	43.80	-6.9	2,102	-0.33%
2022/08/22	2	39.98	2	40.20	40.55	0	1,835	0.00%
2022/08/19	1	38.95	12	39.35	39.40	-11	1,773	-0.62%
2022/08/18	3	37.58	18	37.49	38.35	-15	1,732	-0.87%
2022/08/17	1	38.00	1	38.00	38.60	0	1,704	0.00%
2022/08/15	0	0.00	5	36.46	36.65	-5	1,733	-0.29%
2022/08/12	1.1	36.00	5	35.93	36.05	-3.9	1,782	-0.22%
2022/08/11	0.2	35.55	1	35.65	35.55	-0.8	1,912	-0.04%
2022/08/10	4	35.25	6	35.21	35.50	-2	2,064	-0.10%
2022/08/09	0.2	35.05	1	35.05	35.05	-0.8	2,224	-0.04%
2022/08/08	2	34.40	11.5	35.02	35.05	-9.5	2,336	-0.41%
2022/08/05	1	34.60	1	34.70	34.60	0	2,333	0.00%
2022/08/04	1	34.20	0	0.00	34.60	1	2,389	0.04%
2022/08/03	3	34.53	3	34.43	34.40	0	2,440	0.00%
2022/08/01	3	34.93	0	0.00	34.90	3	2,837	0.11%
2022/07/28	1	34.25	1	34.50	34.45	0	3,013	0.00%
2022/07/27	0	0.00	5	34.10	34.15	-5	3,006	-0.17%
2022/07/26	1	33.50	0	0.00	33.60	1	3,025	0.03%
2022/07/25	0	0.00	10	33.41	33.50	-10	3,081	-0.32%
2022/07/22	1	33.20	3	33.32	33.15	-2	3,280	-0.06%
2022/07/21	0	0.00	12	33.18	33.30	-12	3,324	-0.36%
2022/07/20	2	32.55	0	0.00	32.75	2	3,372	0.06%
2022/07/19	6	32.67	1	32.70	32.55	5	3,420	0.15%
2022/07/18	0	0.00	1.5	31.93	32.00	-1.5	3,428	-0.04%
2022/07/15	0.4	31.20	0	0.00	31.45	0.4	3,466	0.01%
2022/07/14	0	0.00	1	31.30	31.40	-1	3,543	-0.03%
2022/07/13	4	31.10	6	31.19	31.40	-2	3,680	-0.05%
2022/07/12	2	30.30	0	0.00	30.35	2	4,055	0.05%
2022/07/11	1	31.10	4	31.35	30.70	-3	4,306	-0.07%
2022/07/08	1	30.35	0	0.00	30.55	1	4,523	0.02%
2022/07/07	3	30.45	0	0.00	30.45	3	4,861	0.06%
2022/07/06	0	30.05	0	0.00	30.00	0	5,759	0.00%
2022/07/04	0	0.00	1	30.00	30.00	-1	6,647	-0.02%
2022/07/01	1.1	30.04	4	30.00	29.80	-2.9	6,719	-0.04%
2022/06/30	3	30.67	27	30.66	30.70	-24	6,816	-0.35%
2022/06/27	0	0.00	1	32.00	31.95	-1	7,212	-0.01%
2022/06/24	0	0.00	0.2	31.75	31.60	-0.2	7,537	0.00%
2022/06/22	0	0.00	1	31.05	31.25	-1	7,718	-0.01%
2022/06/21	0	0.00	4	31.10	31.45	-4	7,850	-0.05%
2022/06/20	11	31.02	2	30.65	30.85	9	7,976	0.11%
2022/06/16	10	32.00	0.2	32.75	32.10	9.8	8,137	0.12%
2022/06/15	3	32.78	3	32.83	32.75	0	8,222	0.00%
2022/06/14	1	31.85	16	31.90	32.30	-15	8,234	-0.18%
2022/06/13	6.2	32.73	5	32.40	32.20	1.2	8,323	0.01%
2022/06/10	0	0.00	3	32.38	32.60	-3	8,540	-0.04%
2022/06/09	5	32.35	1	32.40	32.45	4	8,774	0.05%
2022/06/08	1	32.40	2	32.48	32.55	-1	8,777	-0.01%
2022/06/07	0	0.00	1	32.40	32.40	-1	8,779	-0.01%
2022/06/06	2	33.00	0	0.00	32.85	2	8,782	0.02%
2022/06/02	5.2	33.03	4	33.04	32.70	1.2	8,804	0.01%
2022/06/01	4	33.26	11	33.44	33.40	-7	8,819	-0.08%
2022/05/31	1	33.35	1	33.20	33.20	0	8,838	0.00%
2022/05/30	0	0.00	4.5	33.65	33.65	-4.5	8,857	-0.05%
2022/05/27	11	33.16	10	33.42	33.40	1	8,911	0.01%
2022/05/26	3	33.90	6	33.68	33.20	-3	8,916	-0.03%
2022/05/25	1	33.55	1	34.20	33.95	0	8,925	0.00%
2022/05/24	15	34.01	12	33.65	33.55	3	8,950	0.03%
2022/05/23	19	34.95	25	34.76	34.50	-6	8,967	-0.07%
2022/05/20	26	34.83	6	34.68	34.40	20	8,982	0.22%
2022/05/19	14	34.74	11.3	34.69	34.85	2.8	9,025	0.03%
2022/05/18	20	34.83	6	34.93	34.85	14	8,971	0.16%
2022/05/17	12	34.15	21	34.01	34.35	-9	8,944	-0.10%
2022/05/16	0	0.00	13.1	32.71	33.10	-13.1	8,919	-0.15%
2022/05/13	4	30.98	6	31.18	31.70	-2	8,949	-0.02%
2022/05/12	19	31.19	10.5	31.29	30.75	8.5	8,990	0.09%
2022/05/11	7.2	32.28	7	32.16	32.15	0.2	9,055	0.00%
2022/05/10	3.1	31.46	17.7	31.27	31.65	-14.7	9,024	-0.16%
2022/05/09	78.2	33.37	60	33.57	32.80	18.2	8,893	0.20%
2022/05/06	2	31.85	3	31.63	32.20	-1	8,599	-0.01%
2022/05/05	0	0.00	2	31.35	31.30	-2	8,433	-0.02%
2022/05/04	10	30.90	0	0.00	30.80	10	8,418	0.12%
2022/05/03	3.3	30.94	4	30.73	30.80	-0.8	8,471	-0.01%
2022/04/29	13	32.05	25	31.58	31.40	-12	8,492	-0.14%
2022/04/28	22	32.82	11	32.30	32.05	11	8,434	0.13%
2022/04/27	1	31.35	39	31.08	31.20	-38	8,220	-0.46%
2022/04/26	13.1	32.01	10	32.25	31.85	3.1	8,159	0.04%
2022/04/25	6.1	32.59	28	32.72	32.60	-21.9	8,085	-0.27%
2022/04/22	16	33.63	2.1	33.56	33.55	14	8,012	0.17%
2022/04/21	0	34.20	10	34.35	34.00	-10	7,955	-0.13%
2022/04/20	24	34.03	7	34.02	34.00	17	7,927	0.21%
2022/04/19	37	34.49	23	34.12	33.85	14	7,870	0.18%
2022/04/18	121.3	35.42	114	35.09	34.60	7.3	7,732	0.09%	大買/大賣/
2022/04/15	73.4	34.82	110	34.18	34.05	-36.7	7,339	-0.50%	大賣/
2022/04/14	22	35.26	23.5	35.27	35.40	-1.5	7,071	-0.02%
2022/04/13	82	35.82	13.2	35.37	34.95	68.8	6,778	1.02%
2022/04/12	140.5	36.63	113	36.40	36.70	27.5	6,435	0.43%	大買/大賣/
2022/04/11	87	36.64	136.1	37.44	38.65	-49.1	5,536	-0.89%	大賣/
2022/04/08	71	35.27	12	35.17	35.15	59	4,881	1.21%
2022/04/07	5.2	32.98	11	32.96	32.65	-5.8	4,637	-0.13%
2022/04/06	6.5	34.49	3	34.73	34.45	3.5	4,575	0.08%
2022/04/01	20	34.60	33	34.64	34.45	-13	4,503	-0.29%
2022/03/31	5.2	34.22	14	34.18	33.75	-8.8	4,386	-0.20%
2022/03/30	38.1	33.99	23	34.25	34.00	15.1	4,294	0.35%
2022/03/29	32.3	36.07	84	35.94	35.80	-51.7	4,080	-1.27%
2022/03/28	9	35.91	2	35.38	36.00	7	3,746	0.19%
2022/03/25	9	34.13	0	0.00	34.30	9	3,608	0.25%
2022/03/24	23	34.87	6	35.68	34.75	17	3,543	0.48%
2022/03/23	42.1	35.37	5	35.30	35.15	37.1	3,391	1.09%
2022/03/22	4	35.65	10	34.62	35.60	-6	3,255	-0.18%
2022/03/21	7	34.38	18	34.26	34.50	-11	3,121	-0.35%
2022/03/18	12	33.70	63	33.19	33.25	-51	3,050	-1.67%
2022/03/17	1	32.00	1	32.00	32.00	0	2,954	0.00%
2022/03/16	15.1	32.57	40	31.92	31.40	-24.9	2,930	-0.85%
2022/03/15	28	33.82	27	33.16	32.65	1	2,827	0.04%
2022/03/14	46.2	33.78	14	33.76	33.80	32.2	2,597	1.24%
2022/03/11	1.4	31.89	0	0.00	31.75	1.4	2,370	0.06%
2022/03/10	2	32.25	3	32.23	32.20	-1	2,366	-0.04%
2022/03/09	1	31.65	0	0.00	31.85	1	2,364	0.04%
2022/03/08	0	0.00	14	31.43	30.90	-14	2,363	-0.59%
2022/03/07	14	31.46	5	31.47	31.50	9	2,338	0.38%
2022/03/04	5	32.49	1	32.30	32.30	4	2,324	0.17%
2022/03/03	3	33.05	3	32.67	33.05	0	2,331	0.00%
2022/03/02	6.1	32.93	4	32.76	32.65	2.1	2,325	0.09%
2022/03/01	7	32.45	6	32.49	32.55	1	2,293	0.04%
2022/02/25	6	32.47	4.1	32.49	32.30	1.9	2,275	0.08%
2022/02/24	14.5	32.10	5	31.82	31.95	9.5	2,263	0.42%
2022/02/23	7	32.59	4.4	32.54	32.95	2.6	2,261	0.11%
2022/02/22	16.5	32.03	3	31.63	31.85	13.5	2,213	0.61%
2022/02/21	5.3	33.27	8	33.18	32.75	-2.8	2,145	-0.13%
2022/02/18	10.6	34.99	0.2	35.50	34.65	10.4	2,060	0.50%
2022/02/17	13.9	35.11	5	34.94	35.45	8.9	1,978	0.45%
2022/02/16	31.2	34.29	6	33.37	34.50	25.2	1,840	1.37%
2022/02/15	11	33.48	22	33.32	33.65	-11	1,683	-0.65%
2022/02/14	5	31.65	12	31.70	31.15	-7	1,545	-0.45%
2022/02/11	11	30.52	15	30.73	31.40	-4	1,497	-0.27%
2022/02/10	7	29.88	5	29.88	29.95	2	1,395	0.14%
2022/02/09	1	29.10	0.2	29.30	29.25	0.8	1,380	0.06%
2022/02/08	1.2	28.92	2	29.05	29.10	-0.8	1,380	-0.06%
2022/02/07	0	0.00	20	28.25	28.90	-20	1,367	-1.46%
2022/01/26	1	27.90	18	27.93	28.05	-17	1,349	-1.26%
2022/01/25	33	28.89	13	28.17	27.75	20	1,345	1.49%
2022/01/24	5	28.89	1	28.45	29.55	4	1,274	0.31%
2022/01/21	0	0.00	1	28.45	28.40	-1	1,216	-0.08%
2022/01/20	0	0.00	1	28.35	28.35	-1	1,203	-0.08%
2022/01/18	1	28.60	6	28.40	28.55	-5	1,217	-0.41%
2022/01/17	8	28.53	0	0.00	28.65	8	1,239	0.65%
2022/01/14	0	0.00	2	28.35	28.70	-2	1,262	-0.16%
2022/01/13	5	28.80	1	29.20	28.75	4	1,293	0.31%
2022/01/12	4	28.50	0	28.35	28.80	4	1,303	0.30%
2022/01/11	0	0.00	5.1	27.88	28.10	-5.1	1,429	-0.35%
2022/01/07	0	0.00	2	27.70	27.80	-2	1,449	-0.14%
2022/01/06	2	27.85	0	0.00	27.90	2	1,504	0.13%
2022/01/05	0	0.00	1	28.00	28.15	-1	1,515	-0.07%
2022/01/03	0	28.05	0	28.20	28.05	0	1,557	0.00%
2021/12/30	0	0.00	2.1	28.45	28.25	-2.1	1,577	-0.13%
2021/12/29	1	28.05	2	28.10	28.30	-1	1,627	-0.06%
2021/12/28	12	28.38	4	28.15	28.25	8	1,686	0.47%
2021/12/27	0	0.00	2	27.25	27.30	-2	1,773	-0.11%
2021/12/24	1	27.25	0	0.00	27.15	1	1,805	0.06%
2021/12/23	0	0.00	0.2	27.35	27.20	-0.2	1,867	-0.01%
2021/12/22	1	27.20	0	27.25	27.20	1	1,883	0.05%
2021/12/21	2	26.90	1.4	27.11	27.10	0.6	1,887	0.03%
2021/12/20	0.1	27.24	0.2	27.50	27.10	-0.1	1,882	0.00%
2021/12/17	0.2	27.43	4	27.46	27.35	-3.8	1,881	-0.20%
2021/12/16	2	27.28	0	0.00	27.25	2	1,878	0.11%
2021/12/14	0	27.30	10	27.15	27.15	-10	1,877	-0.53%
2021/12/13	0	0.00	18	27.60	27.50	-18	1,858	-0.97%
2021/12/10	0	0.00	0.5	27.75	27.55	-0.5	1,860	-0.03%
2021/12/09	1	27.90	0	0.00	27.70	1	1,856	0.05%
2021/12/08	1	27.95	1	27.75	27.95	0	1,853	0.00%
2021/12/07	0	27.56	3	27.60	27.55	-3	1,843	-0.16%
2021/12/06	0.1	27.75	0.6	27.55	27.70	-0.5	1,831	-0.02%
2021/12/03	0	28.00	0	0.00	27.90	0	1,828	0.00%
2021/12/02	1	28.15	1	28.00	27.80	0	1,823	0.00%
2021/12/01	3	28.50	4	28.45	28.55	-1	1,805	-0.06%
2021/11/30	0	0.00	0	28.30	28.50	0	1,794	0.00%
2021/11/29	12	27.89	6.2	28.18	28.00	5.8	1,763	0.33%
2021/11/26	1.2	28.49	0	0.00	28.80	1.2	1,718	0.07%
2021/11/25	2.2	28.56	2	28.00	28.60	0.2	1,689	0.01%
2021/11/24	0.1	27.90	1	27.85	27.70	-0.9	1,644	-0.05%
2021/11/23	0.1	27.75	0	0.00	27.55	0.1	1,628	0.00%
2021/11/22	5	27.20	0	0.00	27.65	5	1,606	0.31%
2021/11/19	4	26.43	1	27.00	26.50	3	1,557	0.19%
2021/11/18	0.1	26.20	1	26.50	26.45	-0.9	1,523	-0.06%
2021/11/17	7	26.48	5	26.67	26.85	2	1,496	0.13%
2021/11/16	0	0.00	3.4	26.00	26.10	-3.4	1,462	-0.23%
2021/11/15	0.3	25.60	1	25.60	25.60	-0.7	1,430	-0.05%
2021/11/12	0	0.00	1	25.80	25.80	-1	1,422	-0.07%
2021/11/11	3	25.77	1	25.80	25.80	2	1,415	0.14%
2021/11/10	4	25.65	0	0.00	25.70	4	1,407	0.28%
2021/11/09	0	0.00	3	25.25	25.50	-3	1,381	-0.22%
2021/11/08	0	0.00	1	25.10	25.05	-1	1,352	-0.07%
2021/11/05	1	24.60	1	24.50	24.65	0	1,335	0.00%
2021/11/04	6.3	24.40	0	0.00	24.35	6.3	1,331	0.47%
2021/11/03	3.1	24.25	0.1	24.30	24.20	3.1	1,337	0.23%
2021/11/02	1	24.25	0	0.00	24.30	1	1,332	0.08%
2021/11/01	1	24.50	0	0.00	24.40	1	1,320	0.08%
2021/10/29	0	0.00	1	24.40	24.35	-1	1,313	-0.08%
2021/10/28	0	0.00	1	24.35	24.50	-1	1,309	-0.08%
2021/10/27	1.1	24.51	10	24.49	24.50	-8.9	1,309	-0.68%
2021/10/26	10.3	24.55	0.7	24.60	24.70	9.6	1,299	0.74%
2021/10/25	2	24.38	2	24.33	24.70	0	1,288	0.00%
2021/10/22	1.1	24.60	3	24.77	24.60	-1.9	1,263	-0.15%
2021/10/20	5	25.05	5	24.85	25.05	0	1,202	0.00%
2021/10/19	17	25.25	26	25.24	25.10	-9	1,169	-0.77%
2021/10/18	13	24.03	0	0.00	24.25	13	1,018	1.28%
2021/10/14	1	25.00	1	24.05	24.20	0	995	0.00%
2021/10/13	1.2	24.03	1	24.15	24.20	0.2	956	0.02%
2021/10/12	1	23.91	0	0.00	24.10	1	945	0.11%
2021/10/08	0	0.00	3	24.25	24.10	-3	927	-0.32%
2021/10/07	0	0.00	1	24.60	24.45	-1	899	-0.11%
2021/10/06	15.3	24.47	3	24.63	24.45	12.3	879	1.40%
2021/10/05	2	24.55	4	24.58	24.85	-2	831	-0.24%
2021/10/04	8	24.80	9.6	24.98	25.10	-1.6	776	-0.21%
2021/10/01	1	23.50	3	23.45	23.45	-2	644	-0.31%
2021/09/30	6	24.48	4	24.39	24.45	2	617	0.32%
2021/09/29	0	0.00	1	23.35	23.40	-1	559	-0.18%
2021/09/28	0	0.00	1.1	23.30	23.30	-1.1	548	-0.20%
2021/09/27	0	0.00	0	23.20	23.10	0	547	0.00%
2021/09/24	1.1	23.02	0	0.00	23.00	1.1	552	0.20%
2021/09/17	0	0.00	1.1	23.20	23.05	-1.1	569	-0.19%
2021/09/15	0	23.00	0	0.00	22.95	0	581	0.01%
2021/09/14	0	22.95	0	0.00	23.00	0	575	0.01%
2021/09/13	0.1	23.00	4	22.94	22.95	-3.9	587	-0.66%
2021/09/08	10.1	22.85	0	0.00	22.65	10.1	594	1.70%
2021/09/07	0	0.00	2	22.80	22.85	-2	592	-0.34%
2021/09/06	0	0.00	1	22.80	22.75	-1	590	-0.17%
2021/09/03	1	22.90	0	0.00	22.90	1	592	0.17%
2021/09/01	2	22.90	0	0.00	22.85	2	593	0.34%
2021/08/30	1	22.70	0	0.00	22.70	1	599	0.17%
2021/08/27	0	0.00	1	22.70	22.65	-1	608	-0.16%
2021/08/24	0	0.00	2.1	22.56	22.50	-2.1	628	-0.33%
2021/08/23	0.1	22.55	0	0.00	22.45	0.1	636	0.02%
2021/08/20	0.2	22.35	0	0.00	22.25	0.2	642	0.03%
2021/08/19	1	22.50	1	22.25	22.20	0	643	0.00%
2021/08/18	1	22.50	0	0.00	22.45	1	641	0.16%
2021/08/13	0	0.00	4	22.90	22.80	-4	644	-0.62%
2021/08/12	0.1	22.95	0	0.00	22.85	0.1	654	0.01%
2021/08/11	0.1	22.92	0	22.95	22.85	0.1	660	0.02%
2021/08/09	1	22.90	0	0.00	22.95	1	712	0.14%
2021/08/02	0.1	22.95	0	0.00	23.00	0.1	884	0.01%
2021/07/29	0	0.00	1	23.00	23.00	-1	905	-0.11%
2021/07/27	1	23.05	0	0.00	23.05	1	981	0.10%
2021/07/26	0	0.00	1	23.05	23.10	-1	1,035	-0.10%
2021/07/23	1	23.05	0	0.00	23.05	1	1,053	0.10%
2021/07/22	0.3	23.30	1	23.15	23.00	-0.7	1,064	-0.07%
2021/07/19	0	0.00	3	23.15	23.40	-3	1,107	-0.27%
2021/07/16	0.1	23.05	5	23.05	23.05	-4.9	1,134	-0.43%
2021/07/15	0	23.07	81	23.00	23.05	-81	1,147	-7.06%
2021/07/14	0	0.00	5	22.89	22.95	-5	1,162	-0.43%
2021/07/13	1	23.10	2	23.03	22.85	-1	1,203	-0.08%
2021/07/12	1.1	23.14	0	0.00	23.00	1.1	1,232	0.09%
2021/07/09	1	22.80	0.1	23.00	23.10	0.9	1,245	0.07%
2021/07/08	0	0.00	1	22.65	22.80	-1	1,266	-0.08%
2021/07/07	18	22.55	2	22.55	22.55	16	1,309	1.22%
2021/07/06	1	22.55	1	22.50	22.50	0	1,345	0.00%
2021/07/05	30	22.45	2	22.50	22.45	28	1,410	1.98%
2021/07/02	1	22.45	0	0.00	22.45	1	1,524	0.07%
2021/07/01	30	22.50	2	22.55	22.55	28	1,643	1.70%
2021/06/29	0.4	22.50	0	0.00	22.50	0.4	1,773	0.02%
2021/06/28	1	22.35	2	22.60	22.60	-1	1,804	-0.06%
2021/06/25	2	22.30	0	0.00	22.35	2	1,890	0.11%
2021/06/24	0	0.00	1	22.35	22.25	-1	1,915	-0.05%
2021/06/23	0	0.00	1	22.35	22.40	-1	1,937	-0.05%
2021/06/22	1	22.35	0	0.00	22.40	1	1,954	0.05%
2021/06/21	1	22.00	0.2	22.10	22.10	0.9	1,959	0.04%
2021/06/18	0	0.00	5	22.06	22.05	-5	1,988	-0.25%
2021/06/17	1.2	22.16	0	0.00	22.15	1.2	2,051	0.06%
2021/06/16	2	22.18	0	0.00	22.20	2	2,071	0.10%
2021/06/11	1	22.15	1	22.15	22.25	0	2,124	0.00%
2021/06/09	1	22.10	0	0.00	22.10	1	2,147	0.05%
2021/06/08	1	22.15	1	22.25	22.20	0	2,151	0.00%
2021/06/07	1	22.00	0	0.00	22.15	1	2,163	0.05%
2021/06/04	11.1	22.15	0	0.00	22.15	11.1	2,170	0.51%
2021/06/03	1	22.10	0	0.00	22.05	1	2,172	0.05%
2021/06/02	0	0.00	8	21.80	21.90	-8	2,172	-0.37%
2021/06/01	2.1	21.75	0	0.00	21.75	2.1	2,169	0.10%
2021/05/31	1	21.70	1	21.75	21.70	0	2,170	0.00%
2021/05/27	1	21.55	0	0.00	21.55	1	2,170	0.05%
2021/05/25	1	21.70	3	21.58	21.65	-2	2,178	-0.09%
2021/05/24	0	0.00	2	21.45	21.45	-2	2,175	-0.09%
2021/05/21	5	21.29	1	21.35	21.40	4	2,184	0.18%
2021/05/20	2	21.35	6	21.26	21.25	-4	2,184	-0.18%
2021/05/19	5	21.46	9.1	21.30	21.45	-4.1	2,173	-0.19%
2021/05/18	2	21.38	0	0.00	21.50	2	2,173	0.09%
2021/05/17	5	20.95	0	0.00	20.90	5	2,161	0.23%
2021/05/14	4.1	21.53	0	0.00	21.50	4.1	2,119	0.19%
2021/05/13	7.1	21.55	9.5	21.54	21.60	-2.4	2,094	-0.12%
2021/05/12	8.1	21.69	1	22.35	21.75	7.1	2,064	0.34%
2021/05/11	13	22.93	0	0.00	22.55	13	1,991	0.65%
2021/05/10	2	22.95	1	22.95	22.95	1	1,968	0.05%
2021/05/07	1	22.70	0	0.00	22.60	1	1,946	0.05%
2021/05/06	0	0.00	1	22.65	22.65	-1	1,940	-0.05%
2021/05/05	0	0.00	1	22.60	22.55	-1	1,926	-0.05%
2021/05/04	1	22.60	2	22.95	22.20	-1	1,904	-0.05%
2021/05/03	1	22.60	1	22.80	22.60	0	1,857	0.00%
2021/04/29	2	22.50	0	22.50	22.40	2	1,801	0.11%
2021/04/28	1.5	22.60	0	0.00	22.60	1.5	1,789	0.08%
2021/04/27	2.1	22.25	23	22.38	22.60	-20.9	1,788	-1.17%
2021/04/26	1	22.40	0	0.00	22.40	1	1,773	0.06%
2021/04/23	1.5	22.55	3.2	22.55	22.55	-1.7	1,762	-0.10%
2021/04/22	3.1	22.88	15	22.98	22.55	-11.9	1,767	-0.67%
2021/04/21	1.5	22.83	0.2	22.90	22.90	1.3	1,731	0.08%
2021/04/20	6	22.88	7	22.77	22.90	-1	1,726	-0.06%
2021/04/19	38	22.76	23	22.51	23.00	15	1,726	0.87%
2021/04/16	1.1	22.30	59	22.19	22.40	-57.9	1,705	-3.39%
2021/04/15	6	21.89	0	0.00	21.95	6	1,732	0.35%
2021/04/14	7	21.76	0	0.00	21.80	7	1,707	0.41%
2021/04/13	2	21.95	0	0.00	21.95	2	1,684	0.12%
2021/04/12	5	21.94	6	21.95	21.95	-1	1,640	-0.06%
2021/04/09	6	21.99	7	22.09	21.95	-1	1,606	-0.06%
2021/04/08	26.2	22.33	22	22.29	22.30	4.2	1,559	0.27%
2021/04/07	29.1	23.81	2	23.75	23.80	27.1	1,459	1.86%
2021/04/06	16	23.56	0	0.00	23.65	16	1,389	1.15%
2021/04/01	1	23.10	2	23.15	23.20	-1	1,288	-0.08%
2021/03/31	5	23.22	2	23.15	23.10	3	1,267	0.24%
2021/03/30	1	23.10	1	23.15	23.20	0	1,238	0.00%
2021/03/29	7	22.63	0	0.00	22.65	7	1,143	0.61%
2021/03/26	1	22.35	0	0.00	22.50	1	1,117	0.09%
2021/03/25	0	0.00	2	22.25	22.25	-2	1,105	-0.18%
2021/03/24	1	21.95	2	22.10	22.15	-1	1,089	-0.09%
2021/03/23	8	22.03	2	22.05	22.00	6	1,072	0.56%
2021/03/22	10	22.18	0	0.00	22.15	10	1,040	0.96%
2021/03/19	2	22.35	1	22.45	22.50	1	983	0.10%
2021/03/18	20	22.30	20	22.40	22.45	0	959	0.00%
2021/03/17	4	22.16	2	22.20	22.05	2	934	0.21%
2021/03/16	0	22.00	1	22.10	22.05	-1	927	-0.11%
2021/03/15	0.1	21.95	3	21.90	21.90	-2.9	915	-0.32%
2021/03/11	0	0.00	1	21.95	21.85	-1	928	-0.11%
2021/03/10	0	21.75	0	0.00	21.95	0	922	0.00%
2021/03/09	0	0.00	1	21.70	21.75	-1	911	-0.11%
2021/03/08	2	21.55	0	0.00	21.55	2	906	0.22%
2021/03/05	0	21.50	3	21.47	21.50	-3	909	-0.33%
2021/03/04	0	21.80	1	21.50	21.55	-1	930	-0.11%
2021/03/03	2	21.55	2	21.60	21.55	0	942	0.00%
2021/03/02	0	21.70	0	0.00	21.55	0	942	0.00%
2021/02/26	2	21.20	10	21.25	21.40	-8	938	-0.85%
2021/02/25	0	0.00	1	21.40	21.40	-1	935	-0.11%
2021/02/24	0	0.00	2	21.35	21.30	-2	945	-0.21%
2021/02/23	0	21.10	0	0.00	21.40	0	948	0.00%
2021/02/22	6	21.00	0.3	21.05	21.10	5.7	938	0.61%
2021/02/19	0	0.00	4	21.03	21.00	-4	932	-0.43%
2021/02/18	6	20.99	0	20.95	21.00	6	937	0.64%
2021/02/05	0	0.00	0	20.78	20.75	0	970	0.00%
2021/02/03	0	0.00	1	20.60	20.70	-1	981	-0.10%
2021/02/02	3.3	20.40	0	0.00	20.60	3.3	999	0.33%
2021/02/01	5	20.35	0	0.00	20.45	5	1,039	0.48%
2021/01/29	9	20.50	0	0.00	20.45	9	1,038	0.87%
2021/01/28	7	20.54	0	0.00	20.65	7	1,028	0.68%
2021/01/26	8	20.63	0	0.00	20.65	8	1,030	0.78%
2021/01/25	4	20.61	0	0.00	20.65	4	1,028	0.39%
2021/01/22	1	20.65	0	0.00	20.70	1	1,039	0.10%
2021/01/21	3	20.57	0	0.00	20.55	3	1,050	0.29%
2021/01/20	5	20.67	0	0.00	20.60	5	1,050	0.48%
2021/01/19	3	20.87	0.1	20.85	20.90	3	1,040	0.28%
2021/01/18	4	20.73	3	20.68	20.80	1	1,037	0.10%
2021/01/15	5.2	21.07	1	20.95	20.90	4.2	1,032	0.41%
2021/01/14	8	21.13	0	0.00	21.20	8	1,017	0.79%
2021/01/13	1	21.30	0	0.00	21.15	1	1,015	0.10%
2021/01/12	9	21.33	4	21.21	21.15	5	1,012	0.49%
2021/01/11	6	21.69	0	0.00	21.70	6	993	0.60%
2021/01/08	1	21.55	8	21.53	21.65	-7	972	-0.72%
2021/01/07	1	21.25	0	0.00	21.30	1	912	0.11%
2021/01/06	13	21.28	2	21.15	21.10	11	904	1.22%
2021/01/05	0	0.00	2	21.45	21.45	-2	883	-0.23%
2021/01/04	0	0.00	2	21.50	21.50	-2	878	-0.23%
2020/12/31	0	0.00	5	21.45	21.50	-5	873	-0.57%
2020/12/30	3	21.27	0	0.00	21.25	3	850	0.35%
2020/12/29	2	21.18	2	21.20	21.30	0	830	0.00%
2020/12/28	0	0.00	1	20.85	20.90	-1	780	-0.13%
2020/12/23	0	0.00	2	20.65	20.65	-2	758	-0.26%
2020/12/21	2	20.55	5	20.73	20.85	-3	779	-0.38%
2020/12/16	1	20.50	0	0.00	20.50	1	782	0.13%
2020/12/15	2	20.35	0	0.00	20.40	2	783	0.26%
2020/12/14	0	0.00	10	20.60	20.65	-10	777	-1.29%
2020/12/11	1	20.50	0	0.00	20.60	1	782	0.13%
2020/12/09	2	20.75	3	20.82	20.75	-1	769	-0.13%
2020/12/08	0	0.00	4	20.80	20.75	-4	782	-0.51%
2020/12/07	3	20.60	8	20.60	20.60	-5	775	-0.64%
2020/12/04	0	0.00	6	20.60	20.60	-6	766	-0.78%
2020/12/03	18	20.63	1	20.65	20.65	17	767	2.21%
2020/12/02	0	0.00	1	20.60	20.60	-1	782	-0.13%
2020/11/30	3	21.02	7	20.99	21.00	-4	785	-0.51%
2020/11/26	1	20.35	1	20.50	20.50	0	762	0.00%
2020/11/24	2	20.45	5	20.40	20.40	-3	783	-0.38%
2020/11/19	0	20.50	0	0.00	20.60	0	801	0.00%
2020/11/16	0	0.00	1	20.40	20.70	-1	923	-0.11%
2020/11/12	5	20.50	3	20.50	20.55	2	1,026	0.19%
2020/11/09	5	20.49	0	0.00	20.55	5	1,159	0.43%
2020/11/03	0	0.00	0	19.70	19.80	0	1,255	0.00%
2020/10/30	0.1	19.45	0	0.00	19.50	0.1	1,307	0.01%
2020/10/28	1	19.65	0	0.00	19.60	1	1,323	0.08%
2020/10/27	0	20.00	0	0.00	19.70	0	1,329	0.00%
2020/10/20	1	19.70	0	0.00	19.65	1	1,491	0.07%
2020/10/14	1	19.65	0	0.00	19.70	1	1,531	0.07%
2020/10/12	0	0.00	1	19.65	19.65	-1	1,543	-0.06%
2020/10/08	0	0.00	0.1	20.00	19.90	-0.1	1,557	-0.01%
2020/10/07	1	19.90	0	0.00	19.95	1	1,581	0.06%
2020/10/06	0	0.00	3	19.73	19.75	-3	1,629	-0.18%
2020/09/29	0	0.00	1	19.65	19.75	-1	1,684	-0.06%
2020/09/24	1	19.45	0	0.00	19.45	1	1,697	0.06%
2020/09/23	0	0.00	1	20.05	19.95	-1	1,676	-0.06%
2020/09/22	1	20.20	0	0.00	20.10	1	1,670	0.06%
2020/09/18	2	20.30	0	0.00	20.30	2	1,663	0.12%
2020/09/17	0	0.00	11	20.35	20.40	-11	1,665	-0.66%
2020/09/14	0	20.55	0	0.00	20.40	0	1,673	0.00%
2020/09/11	5	20.30	1	20.50	20.30	4	1,670	0.24%
2020/09/10	0	0.00	1	20.55	20.60	-1	1,654	-0.06%
2020/09/09	1	20.65	0	20.90	20.65	1	1,652	0.06%
2020/09/03	1	20.60	0	0.00	20.55	1	1,658	0.06%
2020/09/01	0	0.00	0.1	21.05	21.05	-0.1	1,656	-0.01%
2020/08/31	0	0.00	10	21.15	21.10	-10	1,649	-0.61%
2020/08/28	0	0.00	2	20.88	20.95	-2	1,645	-0.12%
2020/08/24	2	20.98	2	21.05	21.00	0	1,626	0.00%
2020/08/21	2	21.58	2	21.55	21.40	0	1,607	0.00%
2020/08/20	17	21.38	0	0.00	21.15	17	1,587	1.07%
2020/08/19	18	22.46	1	22.55	22.30	17	1,520	1.12%
2020/08/18	7	21.66	1	21.50	21.65	6	1,425	0.42%
2020/08/17	2	21.35	5	21.36	21.45	-3	1,398	-0.21%
2020/08/14	1	20.75	5	20.82	21.00	-4	1,338	-0.30%
2020/08/13	2	20.45	0	0.00	20.50	2	1,277	0.16%
2020/08/12	4	20.33	0	0.00	20.35	4	1,254	0.32%
2020/08/11	7	20.29	20	20.50	20.40	-13	1,242	-1.05%
2020/08/10	2	20.10	4	20.15	20.05	-2	1,194	-0.17%
2020/08/07	4	20.00	0	0.00	19.95	4	1,201	0.33%
2020/08/05	0	0.00	3	20.15	20.25	-3	1,170	-0.26%
2020/08/04	0	0.00	3	19.97	20.05	-3	1,159	-0.26%
2020/08/03	0	0.00	19	19.77	19.75	-19	1,160	-1.64%
2020/07/30	4	19.86	3	19.75	19.70	1	1,268	0.08%
2020/07/29	1	18.95	5	19.09	19.30	-4	1,229	-0.33%
2020/07/28	10	18.90	8	19.07	19.05	2	1,225	0.16%
2020/07/27	0	0.00	7	19.15	19.20	-7	1,225	-0.57%
2020/07/24	18	19.51	13	19.40	19.30	5	1,223	0.41%
2020/07/23	2	19.10	5	19.08	19.10	-3	1,161	-0.26%
2020/07/21	0	0.00	22	19.00	19.05	-22	1,153	-1.91%
2020/07/20	1	18.75	20	18.80	18.75	-19	1,132	-1.68%
2020/07/16	4	18.81	0	0.00	18.75	4	1,154	0.35%
2020/07/15	4	18.81	0	0.00	18.80	4	1,156	0.35%
2020/07/13	41	18.74	10	19.00	18.95	31	1,148	2.70%
2020/07/10	7	18.47	3	18.42	18.45	4	1,119	0.36%
2020/07/09	0	0.00	2	18.40	18.35	-2	1,101	-0.18%
2020/07/08	0	0.00	2	18.35	18.40	-2	1,107	-0.18%
2020/07/07	10	18.27	10	18.30	18.30	0	1,108	0.00%
2020/07/06	0	0.00	2	18.25	18.30	-2	1,128	-0.18%
2020/07/03	2	18.13	0	0.00	18.10	2	1,188	0.17%
2020/07/02	3	18.13	0	0.00	18.15	3	1,258	0.24%
2020/07/01	2	18.15	0	0.00	18.15	2	1,303	0.15%
2020/06/30	4	18.15	0	0.00	18.15	4	1,325	0.30%
2020/06/29	0	0.00	1	18.10	18.15	-1	1,362	-0.07%
2020/06/23	1	18.15	0	0.00	18.20	1	1,409	0.07%
2020/06/22	2	18.25	0	0.00	18.25	2	1,420	0.14%
2020/06/18	0	0.00	2	18.30	18.30	-2	1,470	-0.14%
2020/06/12	0	0.00	1	18.15	18.20	-1	1,613	-0.06%
2020/06/11	4	18.21	0	0.00	18.20	4	1,629	0.25%
2020/06/04	1	18.35	0	0.00	18.40	1	1,770	0.06%
2020/06/02	1	18.45	0	0.00	18.40	1	1,777	0.06%
2020/06/01	0	0.00	5	18.35	18.45	-5	1,779	-0.28%
2020/05/28	5	18.20	0	0.00	18.15	5	1,773	0.28%
2020/05/25	1	18.10	1	18.05	18.20	0	1,775	0.00%
2020/05/22	6	18.12	0	0.00	18.15	6	1,773	0.34%
2020/05/21	5	18.20	0	0.00	18.20	5	1,766	0.28%
2020/05/20	9	18.13	0	0.00	18.15	9	1,769	0.51%
2020/05/19	1	18.10	0	0.00	18.15	1	1,769	0.06%
2020/05/18	2	18.15	3	18.15	18.10	-1	1,769	-0.06%
2020/05/14	0	0.00	3	18.20	18.15	-3	1,807	-0.17%
2020/05/13	10	18.30	0	0.00	18.20	10	1,782	0.56%
2020/05/08	3	18.32	0	0.00	18.30	3	1,736	0.17%
2020/05/07	0	0.00	1	18.40	18.45	-1	1,710	-0.06%
2020/05/06	0	0.00	10	19.00	18.95	-10	1,616	-0.62%
2020/05/04	10	18.65	0	0.00	18.60	10	1,568	0.64%
2020/04/30	1	18.85	0	0.00	18.85	1	1,565	0.06%
2020/04/28	0	0.00	10	18.65	18.65	-10	1,544	-0.65%
2020/04/27	0	0.00	1	18.60	18.60	-1	1,557	-0.06%
2020/04/23	3	18.42	0	0.00	18.50	3	1,574	0.19%
2020/04/22	1	18.15	15	18.40	18.35	-14	1,588	-0.88%
2020/04/21	0.1	18.30	0	0.00	18.25	0.1	1,579	0.01%
2020/04/14	2	18.35	0	0.00	18.40	2	1,500	0.13%
2020/04/13	2	18.20	0	0.00	18.20	2	1,488	0.13%
2020/04/08	0	0.00	15	18.18	18.30	-15	1,443	-1.04%
2020/04/07	1	18.95	0	0.00	19.15	1	1,373	0.07%
2020/04/06	19	18.90	0	0.00	19.00	19	1,303	1.46%
2020/03/31	5	18.80	1	19.00	19.00	4	1,238	0.32%
2020/03/27	0	0.00	1	18.35	18.40	-1	1,178	-0.08%
2020/03/26	5	18.30	2	18.15	18.20	3	1,164	0.26%
2020/03/25	10	18.25	1	18.45	18.25	9	1,145	0.79%
2020/03/23	3	17.37	0	0.00	17.35	3	1,089	0.28%
2020/03/19	0	0.00	10	15.60	15.65	-10	1,016	-0.98%
2020/03/18	2	16.90	0	0.00	16.85	2	956	0.21%
2020/03/17	1	16.90	0	0.00	16.85	1	941	0.11%
2020/03/16	1	17.40	0	0.00	17.00	1	916	0.11%
2020/03/12	9	18.42	2	18.40	18.30	7	824	0.85%
2020/03/09	0	0.00	7	19.25	19.15	-7	729	-0.96%
2020/03/06	1	19.50	1	19.50	19.55	0	713	0.00%
2020/03/05	0	0.00	1	19.60	19.60	-1	712	-0.14%
2020/03/04	0	0.00	3	19.25	19.35	-3	704	-0.43%
2020/03/02	0	0.00	1	19.20	19.05	-1	694	-0.14%
2020/02/27	1	19.35	0	0.00	19.35	1	680	0.15%
2020/02/25	0	0.00	1	19.45	19.40	-1	668	-0.15%
2020/02/24	10	19.50	0	0.00	19.50	10	662	1.51%
2020/02/20	10	19.65	0	0.00	19.70	10	657	1.52%
2020/02/19	0	0.00	1	19.65	19.70	-1	662	-0.15%
2020/02/18	6	19.75	7	19.73	19.75	-1	654	-0.15%
2020/02/17	12	19.55	4	19.70	19.70	8	638	1.25%
2020/02/11	1	19.00	0	0.00	19.05	1	603	0.17%
2020/02/07	9	18.98	0	0.00	18.95	9	605	1.49%
2020/02/06	4	19.01	0	0.00	19.05	4	601	0.66%
2020/02/05	2	18.98	0	0.00	18.95	2	601	0.33%
2020/01/30	1	19.05	0	0.00	19.00	1	575	0.17%
2020/01/16	2	19.15	40	19.15	19.50	-38	528	-7.19%
2020/01/10	0	0.00	1	18.90	18.90	-1	577	-0.17%
2020/01/08	0	0.00	1	18.95	18.95	-1	578	-0.17%
2020/01/06	40	19.00	0	0.00	18.95	40	582	6.86%
2019/12/30	2	19.00	43	18.95	18.95	-41	571	-7.18%
2019/12/27	0	0.00	37	19.00	19.00	-37	568	-6.51%
2019/12/25	43	19.05	0	0.00	19.00	43	564	7.61%
2019/12/19	0	0.00	2	18.80	18.75	-2	586	-0.34%
2019/12/16	2	18.75	0	0.00	18.75	2	585	0.34%
2019/12/13	1	18.75	0	0.00	18.80	1	587	0.17%
2019/12/12	13	18.75	0	0.00	18.80	13	597	2.18%
2019/11/29	2	18.90	0	0.00	18.80	2	620	0.32%
2019/11/27	0	0.00	10	18.71	18.90	-10	621	-1.61%
2019/11/19	1	18.70	0	0.00	18.75	1	613	0.16%
2019/11/01	2.7	18.93	0	0.00	18.90	2.7	647	0.42%
2019/10/23	1	18.95	0	0.00	18.90	1	682	0.15%
2019/10/17	0	0.00	2	18.60	18.60	-2	681	-0.29%
2019/09/17	1	18.75	0	0.00	18.70	1	1,005	0.10%
2019/08/30	2	18.73	0	0.00	18.65	2	1,288	0.16%
2019/08/26	0	0.00	1	18.45	18.45	-1	1,399	-0.07%
2019/08/15	0	0.00	1	18.35	18.35	-1	1,673	-0.06%
2019/08/12	1	18.60	0	0.00	18.55	1	1,688	0.06%
2019/08/02	10	18.65	0	0.00	18.75	10	1,758	0.57%
2019/07/26	1	18.75	0	0.00	18.85	1	1,812	0.06%
2019/07/24	0	0.00	1	18.65	18.50	-1	1,824	-0.05%
2019/07/23	1	18.80	10	18.70	18.70	-9	1,838	-0.49%
2019/07/15	1	18.90	0	0.00	18.95	1	1,832	0.05%
2019/07/12	1	19.20	0	0.00	19.20	1	1,806	0.06%
2019/07/11	2	19.20	0	0.00	19.25	2	1,800	0.11%
2019/07/10	3	19.37	0	0.00	19.45	3	1,784	0.17%
2019/07/09	2	19.43	0	0.00	19.35	2	1,782	0.11%
2019/07/05	0	0.00	100	20.20	20.30	-100	1,716	-5.83%
2019/07/04	4	20.14	18	20.28	20.40	-14	1,695	-0.83%
2019/07/03	17	21.15	0	0.00	21.25	17	1,665	1.02%
2019/07/01	3	21.10	1	21.05	21.05	2	1,615	0.12%
2019/06/28	2	21.10	0	0.00	21.10	2	1,595	0.13%
2019/06/27	2	21.25	0	0.00	21.25	2	1,586	0.13%
2019/06/24	1	21.55	3	21.55	21.55	-2	1,564	-0.13%
2019/06/21	0	0.00	1	21.50	21.40	-1	1,572	-0.06%
2019/06/18	34	21.52	3	21.52	21.50	31	1,547	2.00%
2019/06/17	71	21.35	2	21.25	21.40	69	1,494	4.62%
2019/06/14	3	20.85	0	0.00	20.95	3	1,445	0.21%
2019/06/13	4	20.75	0	0.00	20.80	4	1,421	0.28%
2019/06/11	2	20.33	2	20.45	20.20	0	1,397	0.00%
2019/06/10	1	20.70	0	0.00	20.90	1	1,329	0.08%
2019/06/06	1	20.85	0	0.00	20.85	1	1,311	0.08%
2019/06/05	1	20.95	1	21.00	21.00	0	1,291	0.00%
2019/06/04	7	21.40	5	21.41	21.25	2	1,261	0.16%
2019/05/31	2	20.95	0	0.00	20.95	2	1,189	0.17%
2019/05/30	1	20.80	2	21.00	20.85	-1	1,164	-0.09%
2019/05/29	2	20.60	140	20.64	20.70	-138	1,139	-12.11%	大賣/鉅額交易
2019/05/28	143	21.10	0	0.00	20.90	143	1,104	12.95%	大買/鉅額交易
2019/05/27	5	20.70	2	20.90	20.95	3	1,032	0.29%
2019/05/24	2	20.20	0	0.00	20.25	2	964	0.21%
2019/05/23	2	20.03	0	0.00	20.00	2	927	0.22%
2019/05/22	0	0.00	3	20.02	19.85	-3	909	-0.33%
2019/05/20	1	19.35	0	0.00	19.35	1	861	0.12%
2019/05/16	1	19.50	0	0.00	19.40	1	850	0.12%
2019/05/13	2	18.85	0	0.00	18.80	2	830	0.24%
2019/05/10	2	18.88	0	0.00	18.90	2	809	0.25%
2019/05/09	1	19.45	0.3	19.50	19.50	0.7	763	0.09%
2019/05/08	5	19.40	0	0.00	19.45	5	745	0.67%
2019/05/06	10	19.00	3	18.95	19.05	7	710	0.99%
2019/05/03	0	0.00	2	19.00	19.05	-2	691	-0.29%
2019/04/30	0	0.00	2	18.92	18.85	-2	658	-0.30%
2019/04/18	0	0.00	66	18.20	18.25	-66	553	-11.93%
2019/04/16	4	18.21	0	0.00	18.20	4	535	0.75%
2019/04/12	1	18.15	15	18.15	18.20	-14	518	-2.70%
2019/04/08	0	0.00	2	18.10	18.20	-2	494	-0.40%
2019/04/03	1	18.10	0	0.00	18.05	1	483	0.21%
2019/03/29	0	0.00	113	18.15	18.20	-113	462	-24.41%	大賣/鉅額交易
2019/03/28	0	0.00	99	18.15	18.10	-99	457	-21.66%
2019/03/25	2	17.65	0	0.00	17.90	2	409	0.49%
2019/03/22	0	0.00	20	17.40	17.35	-20	370	-5.40%
2019/03/14	0	0.00	21	17.43	17.40	-21	381	-5.51%
2019/03/13	0	0.00	10	17.45	17.45	-10	381	-2.62%
2019/03/12	0	0.00	1	17.45	17.45	-1	383	-0.26%
2019/03/08	2	17.18	0	0.00	17.20	2	378	0.53%
2019/02/19	60	17.00	0	0.00	17.05	60	376	15.94%
2019/02/18	39	17.00	3	17.00	17.00	36	372	9.66%
2019/02/15	1	16.95	0	0.00	16.95	1	376	0.27%
2019/01/28	0	0.00	1	16.80	16.85	-1	355	-0.28%
2019/01/24	0	16.75	0	0.00	16.75	0	355	0.00%
2018/12/14	2	16.65	0	0.00	16.70	2	595	0.34%
2018/12/13	1	16.70	0	0.00	16.70	1	598	0.17%
2018/11/13	0	0.00	0	17.00	16.90	0	691	0.00%
2018/11/12	0	0.00	0	17.00	16.85	0	699	0.00%
2018/10/29	1	16.80	0	0.00	16.80	1	920	0.11%
2018/10/23	0	0.00	0	17.15	17.00	0	924	0.00%
2018/10/22	0	0.00	1	17.25	17.30	-1	937	-0.11%
2018/10/19	1	17.00	0	0.00	17.60	1	934	0.11%
2018/10/16	8	16.75	0	0.00	16.70	8	885	0.90%
2018/10/11	1	16.65	0	0.00	16.75	1	874	0.11%
2018/10/08	5	17.00	0	0.00	17.05	5	830	0.60%
2018/09/27	1	17.40	0	0.00	17.20	1	824	0.12%
2018/09/26	5	17.45	0	0.00	17.45	5	805	0.62%
2018/09/10	0	0.00	11	17.00	17.00	-11	802	-1.37%
2018/09/07	1	17.20	0	0.00	17.10	1	812	0.12%
2018/08/29	0	0.00	8	17.05	17.05	-8	843	-0.95%
2018/08/15	0	0.00	11	17.00	16.90	-11	823	-1.33%
2018/08/09	3	17.00	0	0.00	16.95	3	766	0.39%
2018/08/08	11	17.60	0	0.00	17.65	11	720	1.53%
2018/08/01	0	0.00	2	17.60	17.70	-2	615	-0.33%
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	4	16.98	0	0.00	17.00	4	600	0.67%
2018/07/04	2	17.13	0	0.00	17.10	2	674	0.30%
2018/06/27	12	17.10	0	0.00	17.10	12	702	1.71%
2018/06/25	100	17.26	0	0.00	17.30	100	688	14.52%
2018/06/22	100	17.30	0	0.00	17.30	100	692	14.45%
2018/06/15	0	0.00	2	17.35	17.20	-2	738	-0.27%
2018/06/14	0	0.00	2	17.45	17.40	-2	724	-0.28%
2018/06/11	2	17.60	0	0.00	17.55	2	708	0.28%
2018/06/07	2	17.55	0	0.00	17.50	2	702	0.28%
2018/06/06	0	0.00	1	17.50	17.55	-1	703	-0.14%
2018/06/05	0	17.40	0	0.00	17.50	0	702	0.00%
2018/06/01	1	17.20	0	0.00	17.20	1	701	0.14%
2018/05/16	0	0.00	5	17.20	17.10	-5	782	-0.64%
2018/04/26	0	0.00	5	16.95	16.90	-5	977	-0.51%
2018/04/25	0	0.00	10	16.90	16.95	-10	977	-1.02%
2018/04/20	1	17.05	0	0.00	17.05	1	990	0.10%
2018/04/17	2	17.05	0	0.00	17.00	2	1,021	0.20%
2018/04/16	0	17.10	0	0.00	17.10	0	1,073	0.00%
2018/04/10	3	17.60	3	17.40	17.45	0	1,087	0.00%
2018/03/27	1	17.10	0	0.00	17.00	1	1,054	0.09%
2018/03/20	0	0.00	4	17.20	17.20	-4	1,026	-0.39%
2018/03/19	0	0.00	1	17.15	17.20	-1	1,026	-0.10%
2018/03/13	0	0.00	3	17.00	17.05	-3	1,034	-0.29%
2018/03/08	0	0.00	0	17.00	17.05	0	1,112	0.00%
2018/02/27	0	0.00	1	16.70	16.75	-1	1,123	-0.09%
2018/02/23	0	0.00	0	16.65	16.65	0	1,138	0.00%
2018/02/21	1	16.50	0	16.55	16.55	1	1,158	0.09%
2018/02/12	3	16.25	0	0.00	16.25	3	1,160	0.26%
2018/02/09	2	16.00	0	0.00	16.00	2	1,157	0.17%
2018/02/08	2	16.10	0	0.00	16.10	2	1,145	0.17%
2018/02/06	1	16.30	0	0.00	16.10	1	1,166	0.09%
2018/02/02	1	16.80	0	0.00	16.75	1	1,147	0.09%
2018/01/31	1	16.80	0	0.00	16.80	1	1,250	0.08%
2018/01/30	1	16.90	0	0.00	16.90	1	1,243	0.08%
2018/01/22	19	17.01	0	0.00	17.00	19	1,329	1.43%
2018/01/16	0	0.00	25	17.07	17.10	-25	1,414	-1.77%
2018/01/12	3	17.10	0	0.00	17.10	3	1,515	0.20%
2018/01/10	8	17.10	0	0.00	17.15	8	1,514	0.53%