興農 (1712)-永豐金-市政券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
274張
產業
上市化學類股
443人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興農 (1712)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/11/20	4	43.90	0	0.00	43.80	4	578	0.69%
2024/11/13	13	43.27	1	43.35	43.15	12	603	1.99%
2024/11/12	2	43.90	0	0.00	44.00	2	598	0.33%
2024/11/11	0	0.00	1	43.30	48.00	-1	576	-0.17%
2024/11/08	0.1	43.30	1.2	43.47	43.80	-1.1	571	-0.20%
2024/11/07	0	0.00	3	43.30	43.10	-3	563	-0.53%
2024/11/05	0.1	43.05	0	0.00	42.95	0.1	562	0.02%
2024/11/04	0	0.00	1.1	43.10	43.20	-1.1	579	-0.18%
2024/11/01	0.1	42.10	0.3	42.35	42.90	-0.2	597	-0.03%
2024/10/30	0.2	41.95	0	0.00	41.80	0.2	601	0.03%
2024/10/29	0.3	41.93	0	0.00	41.55	0.3	612	0.04%
2024/10/28	1	42.00	0	0.00	42.00	1	615	0.16%
2024/10/23	1.1	42.20	0	0.00	42.10	1.1	698	0.16%
2024/10/22	0.2	42.40	0	0.00	42.25	0.2	752	0.03%
2024/10/18	0.3	42.35	1	42.15	42.10	-0.7	835	-0.08%
2024/10/16	0.2	42.20	0	0.00	42.60	0.2	845	0.02%
2024/10/15	0.2	42.30	0	0.00	42.15	0.2	820	0.02%
2024/10/14	1.3	42.23	0	0.00	42.00	1.3	820	0.16%
2024/10/11	0.2	43.20	0	0.00	42.85	0.2	812	0.02%
2024/10/09	0.2	43.25	0	0.00	43.05	0.2	821	0.02%
2024/10/08	0	43.30	0	0.00	43.30	0	825	0.01%
2024/10/07	0.5	43.81	1	43.80	43.85	-0.5	834	-0.06%
2024/10/04	0.3	43.27	0.9	43.20	43.30	-0.6	838	-0.07%
2024/10/01	0.3	42.95	0	0.00	43.05	0.3	842	0.04%
2024/09/30	0.6	43.03	0	0.00	42.95	0.6	852	0.07%
2024/09/27	3.2	43.05	0	0.00	43.00	3.2	880	0.36%
2024/09/26	0.7	42.93	0	0.00	42.80	0.7	901	0.08%
2024/09/24	0	0.00	1	42.90	43.00	-1	943	-0.11%
2024/09/23	1	42.95	0	0.00	42.80	1	963	0.10%
2024/09/20	5	43.00	0	0.00	43.25	5	972	0.51%
2024/09/19	5.1	43.17	0	0.00	43.20	5.1	981	0.52%
2024/09/18	0	43.15	0	0.00	43.15	0	989	0.00%
2024/09/12	0	0.00	1	42.60	42.45	-1	1,022	-0.10%
2024/09/10	1	42.10	0	0.00	42.10	1	1,036	0.10%
2024/09/09	1.1	41.95	0	0.00	41.95	1.1	1,038	0.10%
2024/09/06	0	0.00	3	42.08	42.35	-3	1,051	-0.29%
2024/09/05	2	42.00	0	0.00	41.75	2	1,063	0.19%
2024/09/04	0.1	42.15	1	40.95	41.90	-1	1,096	-0.09%
2024/09/03	1	42.85	0	0.00	42.70	1	1,108	0.09%
2024/09/02	0	0.00	4	43.10	42.85	-4	1,118	-0.36%
2024/08/30	4.1	44.10	0	0.00	44.30	4.1	1,136	0.36%
2024/08/29	0	0.00	3	43.20	43.30	-3	1,133	-0.26%
2024/08/28	3	43.80	1	43.65	43.60	2	1,136	0.18%
2024/08/27	0	0.00	5	42.90	43.45	-5	1,148	-0.44%
2024/08/26	2	43.30	0	0.00	43.00	2	1,146	0.17%
2024/08/23	1	43.25	0	0.00	43.20	1	1,144	0.09%
2024/08/22	7	43.24	23	43.06	43.40	-16	1,145	-1.40%
2024/08/21	10	42.20	0	0.00	42.20	10	1,139	0.88%
2024/08/20	1	42.40	0	0.00	42.30	1	1,138	0.09%
2024/08/19	1	42.25	0	0.00	42.10	1	1,142	0.09%
2024/08/16	0.1	42.70	0	0.00	42.55	0.1	1,138	0.01%
2024/08/15	9	43.08	0	0.00	42.55	9	1,142	0.79%
2024/08/14	1	43.50	0	0.00	43.45	1	1,132	0.09%
2024/08/13	0	0.00	0.1	43.85	43.50	-0.1	1,139	-0.01%
2024/08/12	1.1	43.60	0	0.00	43.45	1.1	1,159	0.09%
2024/08/09	0	0.00	1	44.35	43.90	-1	1,164	-0.09%
2024/08/07	0	44.20	0	0.00	44.25	0	1,168	0.00%
2024/08/06	2.1	43.24	5.2	43.76	43.85	-3.1	1,165	-0.27%
2024/08/05	9	43.94	12	43.84	43.50	-3	1,147	-0.26%
2024/08/02	0	0.00	1	45.60	45.60	-1	1,123	-0.09%
2024/08/01	0	46.40	0	0.00	46.70	0	1,118	0.00%
2024/07/31	0	0.00	2	45.65	45.80	-2	1,122	-0.18%
2024/07/30	0	0.00	6	46.19	45.60	-6	1,124	-0.53%
2024/07/29	0	0.00	5.2	46.49	46.60	-5.2	1,140	-0.46%
2024/07/26	1	45.24	6	45.39	46.00	-5	1,157	-0.43%
2024/07/23	14.1	47.49	5	47.75	47.80	9.1	1,137	0.80%
2024/07/22	5	46.11	9	46.41	47.00	-4	1,084	-0.37%
2024/07/19	0.1	44.00	0	0.00	43.90	0.1	1,014	0.01%
2024/07/18	0.1	44.05	0	0.00	44.90	0.1	1,026	0.01%
2024/07/17	0	0.00	2	44.36	44.20	-2	1,038	-0.20%
2024/07/16	0	0.00	0.1	43.90	43.90	-0.1	1,051	0.00%
2024/07/15	0	0.00	1	43.50	43.85	-1	1,068	-0.09%
2024/07/12	1	43.70	0	0.00	43.70	1	1,083	0.09%
2024/07/11	1	44.25	0	0.00	44.10	1	1,093	0.09%
2024/07/09	0.1	43.90	0	44.10	44.25	0	1,098	0.00%
2024/07/08	1.2	44.83	2	44.90	44.80	-0.9	1,092	-0.08%
2024/07/05	0	0.00	11.1	45.42	45.65	-11.1	1,084	-1.02%
2024/07/03	10	44.80	0.2	44.50	44.70	9.8	1,073	0.91%
2024/07/01	0.2	44.40	0	44.45	44.60	0.2	1,027	0.02%
2024/06/28	3	43.97	1.3	43.94	44.00	1.7	1,004	0.17%
2024/06/27	7	44.10	1	44.00	43.95	6	984	0.61%
2024/06/25	1	44.10	0	0.00	44.05	1	963	0.10%
2024/06/24	3	44.00	6	44.41	43.95	-3	958	-0.31%
2024/06/21	0	0.00	3.1	43.75	44.00	-3.1	958	-0.32%
2024/06/20	0.3	42.96	1	43.10	43.55	-0.7	952	-0.07%
2024/06/19	2	42.90	0	0.00	42.95	2	951	0.21%
2024/06/18	0	0.00	1	42.75	42.35	-1	960	-0.10%
2024/06/17	1.1	42.19	1	42.10	42.25	0	985	0.00%
2024/06/14	0.2	42.51	0	0.00	42.60	0.2	989	0.02%
2024/06/13	2.1	42.82	1	42.80	42.85	1.1	996	0.11%
2024/06/12	0	0.00	1.1	43.65	43.35	-1.1	1,009	-0.10%
2024/06/11	1	43.50	2	43.58	43.10	-1	1,104	-0.09%
2024/06/07	1	41.90	1	42.05	42.50	0	1,125	0.00%
2024/06/06	0	0.00	5	41.96	41.65	-5	1,128	-0.44%
2024/06/05	0	0.00	3	42.03	41.70	-3	1,142	-0.26%
2024/06/04	0.3	41.30	2	41.78	41.60	-1.7	1,139	-0.15%
2024/06/03	1	41.30	0	0.00	41.00	1	1,160	0.09%
2024/05/31	0	0.00	2	41.18	41.30	-2	1,186	-0.17%
2024/05/30	0	0.00	1.7	40.67	40.65	-1.7	1,202	-0.14%
2024/05/29	0	0.00	5	40.55	40.60	-5	1,238	-0.40%
2024/05/28	0	0.00	18	40.79	40.90	-18	1,263	-1.42%
2024/05/24	0	0.00	7	40.60	40.45	-7	1,332	-0.53%
2024/05/23	1.1	40.37	0	0.00	40.25	1.1	1,417	0.08%
2024/05/22	0	0.00	0	41.00	40.85	0	1,418	0.00%
2024/05/20	1	40.95	0	0.00	41.10	1	1,423	0.07%
2024/05/17	0.1	41.50	0	0.00	41.40	0.1	1,429	0.01%
2024/05/16	0	41.80	7	42.01	42.00	-7	1,439	-0.48%
2024/05/15	5	41.80	0	0.00	41.70	5	1,435	0.35%
2024/05/14	0	0.00	0.4	41.65	41.80	-0.4	1,428	-0.02%
2024/05/13	0	0.00	0.4	41.45	41.50	-0.4	1,416	-0.03%
2024/05/10	0	0.00	28	40.80	41.00	-28	1,412	-1.98%
2024/05/09	5.1	40.80	0	0.00	40.75	5.1	1,413	0.36%
2024/05/08	0.1	40.90	42	41.02	40.95	-41.9	1,411	-2.97%
2024/05/07	0.1	41.00	0	0.00	41.25	0.1	1,409	0.01%
2024/05/06	0.1	41.25	10	41.05	41.35	-9.9	1,406	-0.70%
2024/05/03	0	0.00	0.6	41.03	40.95	-0.6	1,397	-0.04%
2024/05/02	10.2	41.45	2.3	41.08	41.40	7.9	1,385	0.57%
2024/04/30	1.4	40.29	22	40.55	40.60	-20.6	1,356	-1.52%
2024/04/29	0	0.00	2	40.43	40.40	-2	1,309	-0.15%
2024/04/26	5	39.85	0	0.00	39.70	5	1,286	0.39%
2024/04/25	1	39.70	0.1	39.75	39.85	0.9	1,279	0.07%
2024/04/22	1	39.50	1	39.55	39.55	0	1,249	0.00%
2024/04/19	0	0.00	1	39.50	39.05	-1	1,238	-0.08%
2024/04/18	0	0.00	0.1	39.40	40.00	-0.1	1,216	-0.01%
2024/04/17	0	0.00	1	39.25	39.20	-1	1,199	-0.08%
2024/04/16	1.1	38.80	0	0.00	38.70	1.1	1,184	0.09%
2024/04/15	0	0.00	2	39.20	39.15	-2	1,174	-0.17%
2024/04/09	0.2	39.00	0	0.00	39.00	0.2	1,156	0.02%
2024/04/08	0.3	38.87	1	39.00	38.80	-0.7	1,151	-0.06%
2024/03/29	0.3	38.85	0	38.85	38.70	0.2	1,157	0.02%
2024/03/28	0.1	39.00	0	0.00	39.10	0.1	1,153	0.00%
2024/03/27	0	38.80	0	0.00	38.80	0	1,147	0.00%
2024/03/26	0	38.55	0	0.00	38.45	0	1,143	0.00%
2024/03/25	0	38.67	39.6	38.51	38.65	-39.6	1,139	-3.47%
2024/03/22	2.1	38.97	0	0.00	38.65	2.1	1,137	0.18%
2024/03/21	4.6	39.46	2	39.10	39.20	2.6	1,127	0.23%
2024/03/20	2.5	39.69	7.6	39.55	39.65	-5.1	1,122	-0.45%
2024/03/19	1.1	39.02	0	0.00	38.95	1.1	1,105	0.10%
2024/03/18	1.1	38.98	8.3	39.24	39.05	-7.2	1,098	-0.66%
2024/03/15	2.2	38.78	0.4	38.65	38.80	1.8	1,087	0.17%
2024/03/14	111.3	38.46	1	38.50	38.50	110.3	1,063	10.38%	大買/鉅額交易
2024/03/13	8.2	41.98	65	41.98	42.00	-56.9	957	-5.94%
2024/03/12	0.2	42.10	0	0.00	42.10	0.2	899	0.02%
2024/03/11	21	41.95	0	0.00	41.90	21	870	2.41%
2024/03/08	0.7	42.10	0	0.00	41.95	0.7	850	0.08%
2024/03/07	0.1	42.05	0	0.00	41.95	0.1	827	0.01%
2024/03/06	2.1	42.03	0	0.00	42.20	2.1	798	0.26%
2024/03/05	0	0.00	0	42.15	42.10	0	785	0.00%
2024/03/04	2.4	41.71	1.5	41.59	41.60	0.9	758	0.12%
2024/03/01	11	42.03	1.1	42.01	41.90	9.9	723	1.37%
2024/02/29	24.4	42.31	0.2	41.98	42.20	24.2	700	3.46%
2024/02/27	17.9	41.90	20	42.02	41.80	-2.1	657	-0.32%
2024/02/26	0.7	41.96	2	41.43	41.80	-1.3	623	-0.21%
2024/02/22	1.1	39.81	2.1	39.75	39.90	-1.1	539	-0.19%
2024/02/21	1	39.60	0	0.00	39.85	1	532	0.19%
2024/02/20	0	0.00	10	39.68	39.30	-10	525	-1.90%
2024/02/19	5	39.90	4	39.69	39.90	1	513	0.20%
2024/02/16	0.6	39.20	0	0.00	39.15	0.6	502	0.11%
2024/02/15	0.1	38.60	0	0.00	38.65	0.1	486	0.02%
2024/02/05	0	38.70	0	0.00	38.60	0	484	0.00%
2024/02/02	1	38.60	0	0.00	38.50	1	483	0.21%
2024/01/29	0.1	38.85	0.1	38.80	38.80	0	515	0.00%
2024/01/26	0.1	38.60	0	0.00	38.85	0.1	517	0.01%
2024/01/25	0	0.00	2.2	38.65	38.70	-2.2	536	-0.41%
2024/01/24	1.1	38.45	0	0.00	38.35	1.1	548	0.19%
2024/01/16	0	0.00	2	38.40	38.45	-2	585	-0.34%
2024/01/15	1	38.70	0	0.00	38.70	1	584	0.17%
2024/01/11	0.1	38.15	2	38.05	38.25	-1.9	617	-0.31%
2024/01/10	0.2	38.15	0	0.00	38.05	0.2	718	0.03%
2024/01/09	0.3	38.20	1	38.05	38.10	-0.8	742	-0.10%
2024/01/08	0.1	38.30	0	0.00	38.20	0.1	772	0.01%
2024/01/03	0.3	38.26	0	0.00	38.15	0.3	885	0.03%
2024/01/02	1	38.50	2	38.50	38.50	-1	882	-0.11%
2023/12/29	1.2	38.44	0	0.00	38.45	1.2	881	0.14%
2023/12/28	0	0.00	1.1	38.49	38.55	-1.1	881	-0.12%
2023/12/27	2.1	38.63	1.1	38.61	38.45	1	875	0.11%
2023/12/26	1	38.15	0	0.00	38.35	1	869	0.12%
2023/12/25	0.5	38.12	0	0.00	38.05	0.5	875	0.05%
2023/12/22	0.1	38.15	1	38.20	38.30	-0.9	877	-0.10%
2023/12/21	0.5	38.17	0	0.00	38.20	0.5	878	0.06%
2023/12/19	1.2	38.53	0	0.00	38.10	1.2	880	0.14%
2023/12/15	0	0.00	1	39.00	38.85	-1	892	-0.11%
2023/12/14	0.1	38.55	5	38.45	38.65	-4.9	890	-0.55%
2023/12/08	0.6	37.65	0	37.70	37.85	0.6	881	0.07%
2023/12/07	0.5	37.70	0	0.00	37.60	0.5	881	0.05%
2023/12/06	0.6	38.00	0	0.00	38.10	0.6	883	0.06%
2023/12/05	20.4	37.90	3	37.87	38.20	17.4	882	1.97%
2023/12/04	0	37.75	20	37.78	37.80	-20	881	-2.27%
2023/12/01	1.5	37.65	0	0.00	37.55	1.5	882	0.17%
2023/11/30	0	0.00	0	37.55	37.80	0	885	0.00%
2023/11/29	0.1	37.40	0	37.45	37.40	0.1	881	0.01%
2023/11/27	1.1	37.40	0	0.00	37.15	1.1	912	0.12%
2023/11/24	0	37.40	0	0.00	37.45	0	910	0.00%
2023/11/22	1	37.40	0.1	37.50	37.50	0.9	917	0.10%
2023/11/15	0	0.00	5	37.35	37.35	-5	906	-0.55%
2023/11/14	0	0.00	1	37.00	37.05	-1	900	-0.11%
2023/11/09	0	37.05	0	0.00	36.65	0	899	0.00%
2023/11/08	3	36.97	2	37.20	36.80	1	904	0.11%
2023/11/06	0	0.00	1	36.35	36.65	-1	897	-0.11%
2023/11/03	0	0.00	1.1	36.71	36.80	-1.1	891	-0.12%
2023/11/02	2	36.20	0	0.00	36.30	2	887	0.23%
2023/10/31	0.2	36.75	0	0.00	36.50	0.2	856	0.02%
2023/10/30	1	37.30	0	0.00	37.30	1	851	0.12%
2023/10/24	0.1	37.10	0	0.00	37.20	0.1	843	0.01%
2023/10/18	0	0.00	0.2	38.60	37.60	-0.2	920	-0.02%
2023/10/16	0	0.00	1.2	38.71	38.80	-1.2	832	-0.14%
2023/10/13	0	0.00	0	38.15	38.15	0	817	0.00%
2023/10/11	0	0.00	6	37.43	37.85	-6	784	-0.76%
2023/09/27	1	36.35	0	36.50	36.90	1	733	0.13%
2023/09/21	10	36.45	0	0.00	36.75	10	740	1.35%
2023/09/19	0	0.00	10.5	36.71	37.05	-10.5	726	-1.44%
2023/09/18	0	0.00	0.3	36.57	36.65	-0.3	719	-0.04%
2023/09/15	0	0.00	10	36.60	36.50	-10	726	-1.38%
2023/09/13	0	0.00	0	36.50	36.65	0	716	0.00%
2023/09/11	0	0.00	0.4	36.85	36.90	-0.4	720	-0.05%
2023/09/08	0	36.70	0	0.00	36.80	0	724	0.00%
2023/09/06	0.1	36.55	0	36.50	36.50	0.1	721	0.01%
2023/09/05	10	36.55	1	36.40	36.35	9	717	1.26%
2023/09/04	1.1	36.75	0	0.00	36.60	1.1	711	0.15%
2023/09/01	10	36.35	0	0.00	36.55	10	702	1.42%
2023/08/29	1	35.60	0	0.00	35.95	1	686	0.15%
2023/08/24	0	0.00	0	35.71	35.50	0	681	-0.01%
2023/08/23	0	0.00	0.3	35.60	35.50	-0.3	683	-0.04%
2023/08/22	0	0.00	2.3	35.46	35.45	-2.3	696	-0.33%
2023/08/21	3	35.70	0	0.00	35.70	3	702	0.43%
2023/08/18	0.1	35.65	0	0.00	35.75	0.1	702	0.02%
2023/08/15	0.3	35.40	0	0.00	35.50	0.3	703	0.04%
2023/08/14	0.1	35.20	3	35.10	35.20	-2.9	708	-0.41%
2023/08/11	0.4	35.74	1	35.70	35.45	-0.6	699	-0.09%
2023/08/10	2	35.68	0	0.00	35.65	2	705	0.28%
2023/08/09	0.3	35.77	0	0.00	35.80	0.3	711	0.04%
2023/08/08	2	36.08	0	0.00	35.90	2	725	0.28%
2023/08/02	0	0.00	9.2	36.30	36.15	-9.2	764	-1.20%
2023/08/01	0	0.00	1	36.35	36.35	-1	760	-0.13%
2023/07/31	1	36.25	5	36.32	36.25	-4	760	-0.53%
2023/07/26	3	36.13	2	36.45	36.45	1	766	0.13%
2023/07/25	1	36.05	0	0.00	36.00	1	767	0.13%
2023/07/24	6.5	35.90	6	36.31	36.30	0.5	771	0.06%
2023/07/21	14.2	37.05	2.2	37.51	36.80	12.1	756	1.59%
2023/06/26	0	0.00	1	35.35	35.30	-1	939	-0.11%
2023/06/19	0	0.00	1	35.70	35.70	-1	980	-0.10%
2023/06/15	0	0.00	10	35.70	35.75	-10	1,074	-0.93%
2023/06/05	2	35.75	0	0.00	35.70	2	1,576	0.13%
2023/05/23	0	0.00	1	35.65	35.75	-1	1,918	-0.05%
2023/05/18	0	0.00	1	35.70	35.75	-1	1,937	-0.05%
2023/05/17	0	0.00	1	35.60	35.50	-1	1,940	-0.05%
2023/05/16	2	35.28	0	0.00	35.25	2	1,942	0.10%
2023/05/15	0	0.00	1	35.60	35.70	-1	1,938	-0.05%
2023/05/09	0	0.00	0.1	37.20	36.60	-0.1	1,916	-0.01%
2023/05/04	0	0.00	0	37.00	36.90	0	1,942	0.00%
2023/05/02	0	37.00	0.1	37.05	37.05	-0.1	1,982	-0.01%
2023/04/20	0	0.00	4	36.95	36.50	-4	1,968	-0.20%
2023/04/19	1	37.25	1	37.25	37.25	0	1,959	0.00%
2023/04/18	0	0.00	0.1	37.00	36.90	-0.1	1,941	-0.01%
2023/04/17	2	36.90	0	0.00	36.85	2	1,942	0.10%
2023/04/14	1	36.60	4	36.61	36.60	-3	1,935	-0.15%
2023/04/13	0	0.00	7	36.66	36.60	-7	1,930	-0.36%
2023/04/12	0.1	36.90	0	0.00	36.65	0.1	1,909	0.01%
2023/04/11	0	0.00	0	37.10	36.80	0	1,912	0.00%
2023/04/10	3	36.70	0	37.10	36.90	3	1,902	0.16%
2023/04/07	1	37.15	0	37.35	37.10	1	1,888	0.05%
2023/03/29	0	36.85	0	0.00	36.70	0	1,819	0.00%
2023/03/28	0	0.00	1	36.90	36.90	-1	1,829	-0.05%
2023/03/27	1	36.45	0	0.00	36.45	1	1,821	0.06%
2023/03/23	6	36.97	0	0.00	37.00	6	1,812	0.33%
2023/03/21	1	37.50	2	37.55	37.45	-1	1,792	-0.06%
2023/03/20	2	36.28	0	0.00	36.20	2	1,799	0.11%
2023/03/17	2	37.05	0	0.00	37.15	2	1,762	0.11%
2023/03/16	10	37.76	0	0.00	37.50	10	1,736	0.58%
2023/03/15	5	40.62	1	40.65	40.45	4	1,608	0.25%
2023/03/14	1	41.20	2	41.35	41.10	-1	1,551	-0.06%
2023/03/13	1	41.20	0	0.00	41.35	1	1,530	0.07%
2023/03/10	1	41.05	0	0.00	40.75	1	1,556	0.06%
2023/03/09	0	0.00	2	41.75	41.70	-2	1,614	-0.12%
2023/03/08	1.2	41.93	3	41.83	41.85	-1.8	1,681	-0.11%
2023/03/07	2	42.35	0	42.65	42.25	2	1,651	0.12%
2023/03/06	0	42.65	3	43.13	42.70	-3	1,627	-0.18%
2023/03/03	3	42.27	6	42.08	42.70	-3	1,584	-0.19%
2023/03/02	0	0.00	7.3	41.61	41.90	-7.3	1,554	-0.47%
2023/03/01	2	40.65	4.3	41.01	40.80	-2.3	1,510	-0.15%
2023/02/23	8.3	39.80	0	0.00	39.90	8.3	1,438	0.57%
2023/02/22	3.3	39.21	0	0.00	39.30	3.3	1,437	0.23%
2023/02/21	1	39.35	0	0.00	39.35	1	1,437	0.07%
2023/02/15	4	38.68	0	0.00	38.55	4	1,512	0.26%
2023/02/08	1	38.80	0	0.00	38.90	1	1,649	0.06%
2023/01/10	0	0.00	0.2	37.40	37.55	-0.2	1,986	-0.01%
2023/01/05	0	0.00	0.1	37.20	37.20	-0.1	2,071	0.00%
2022/12/30	1	36.30	0	0.00	36.45	1	2,154	0.05%
2022/12/29	1.2	35.92	7	36.10	36.20	-5.9	2,187	-0.27%
2022/12/28	2.1	36.65	0	0.00	36.60	2.1	2,204	0.10%
2022/12/22	0	0.00	0	36.95	36.90	0	2,310	0.00%
2022/12/20	0.3	36.69	0	0.00	36.05	0.3	2,384	0.01%
2022/12/19	0	0.00	15	36.95	36.95	-15	2,386	-0.63%
2022/12/16	0	0.00	10	37.19	37.10	-10	2,407	-0.42%
2022/12/12	9	37.37	0	0.00	37.30	9	2,762	0.33%
2022/12/09	12	39.10	11	38.70	39.10	1	3,023	0.03%
2022/12/06	8.4	38.64	10	38.20	38.20	-1.6	3,170	-0.05%
2022/12/05	2.1	39.36	5	39.50	39.60	-3	3,174	-0.09%
2022/12/02	12.2	39.68	0	0.00	39.70	12.2	3,192	0.38%
2022/12/01	7	40.43	4	40.71	40.85	3	3,183	0.09%
2022/11/30	0.3	38.54	0	0.00	38.15	0.3	3,114	0.01%
2022/11/28	1	37.50	0	0.00	38.00	1	3,125	0.03%
2022/11/25	1.1	38.14	1	38.65	37.90	0.1	3,262	0.00%
2022/11/24	2.1	37.36	2	37.90	37.75	0.1	3,340	0.00%
2022/11/23	1.1	38.12	0	0.00	38.30	1.1	3,481	0.03%
2022/11/22	0	0.00	3	37.85	37.70	-3	3,569	-0.08%
2022/11/18	0.2	37.18	0	0.00	36.70	0.2	4,098	0.00%
2022/11/17	1	37.60	0	0.00	37.40	1	4,530	0.02%
2022/11/16	0.1	37.55	0	0.00	37.30	0.1	4,810	0.00%
2022/11/15	0.1	37.45	0	0.00	37.80	0.1	4,881	0.00%
2022/11/14	1.2	37.50	0	0.00	37.65	1.2	4,931	0.02%
2022/11/11	0	0.00	3	38.25	37.75	-3	4,963	-0.06%
2022/11/10	0.3	36.87	3	36.90	36.70	-2.8	4,985	-0.06%
2022/11/08	3.1	37.33	0	0.00	36.75	3.1	5,022	0.06%
2022/11/07	11.5	37.71	0	0.00	36.85	11.5	5,037	0.23%
2022/11/03	0	36.30	0	0.00	36.40	0	4,967	0.00%
2022/11/02	0	35.90	0	0.00	35.95	0	4,963	0.00%
2022/11/01	0.1	35.55	0	0.00	35.70	0.1	4,983	0.00%
2022/10/31	0.2	35.86	3	35.60	35.50	-2.8	4,984	-0.06%
2022/10/28	0.1	35.95	0	0.00	35.25	0.1	4,990	0.00%
2022/10/27	0.1	35.85	0	0.00	36.00	0.1	4,991	0.00%
2022/10/26	0	35.25	0	0.00	35.20	0	5,002	0.00%
2022/10/21	3	36.00	0	0.00	35.70	3	4,985	0.06%
2022/10/20	0.2	34.33	0	0.00	33.95	0.2	4,901	0.00%
2022/10/19	0.1	35.60	0	0.00	35.90	0.1	4,768	0.00%
2022/10/18	0	0.00	5	35.17	35.20	-5	4,755	-0.11%
2022/10/13	3.1	34.41	1	33.90	33.70	2.1	4,739	0.04%
2022/10/07	5.1	36.60	0	0.00	36.40	5.1	4,689	0.11%
2022/10/04	0	0.00	20	38.70	38.75	-20	4,632	-0.43%
2022/10/03	0	0.00	3	38.40	38.00	-3	4,680	-0.06%
2022/09/30	0.1	38.03	3	38.30	38.70	-2.9	4,659	-0.06%
2022/09/28	0.1	39.25	3	39.20	39.05	-2.9	4,615	-0.06%
2022/09/26	0	0.00	2	40.90	40.50	-2	4,556	-0.04%
2022/09/23	0	0.00	1	41.34	41.60	-1	4,556	-0.02%
2022/09/22	5	41.65	0	0.00	42.10	5	4,542	0.11%
2022/09/21	1	41.54	0.3	42.48	42.30	0.7	4,501	0.02%
2022/09/19	0.1	40.40	0	0.00	39.35	0.1	4,338	0.00%
2022/09/16	0	0.00	19	44.80	43.60	-19	4,183	-0.45%
2022/09/15	15	43.44	0	44.38	43.35	15	3,882	0.39%
2022/09/14	0	43.05	1	42.95	42.65	-1	3,818	-0.03%
2022/09/12	1	45.60	3	45.50	44.60	-2	3,767	-0.05%
2022/09/08	1	44.70	1	45.30	45.20	0	3,749	0.00%
2022/09/07	2	44.75	0	0.00	44.60	2	3,722	0.05%
2022/09/06	1	44.80	10	44.22	44.55	-9	3,676	-0.24%
2022/09/05	0	0.00	2	44.85	44.85	-2	3,640	-0.05%
2022/09/02	5	44.65	0	0.00	44.50	5	3,602	0.14%
2022/09/01	27	45.35	4	45.15	45.20	23	3,538	0.65%
2022/08/31	4	45.53	10	45.25	45.40	-6	3,391	-0.18%
2022/08/30	1	45.25	3	45.78	45.45	-2	3,304	-0.06%
2022/08/29	4	45.10	3	44.87	44.85	1	3,153	0.03%
2022/08/26	14	44.94	17	44.73	45.10	-3	3,056	-0.10%
2022/08/25	2	42.98	2	41.90	44.00	0	2,758	0.00%
2022/08/24	78	42.58	79	43.21	41.55	-1	2,538	-0.04%
2022/08/23	112	43.24	111	42.88	43.80	1	2,102	0.05%	大買/大賣/
2022/08/22	1	40.60	0	0.00	40.55	1	1,835	0.05%
2022/08/19	0	39.50	1	39.50	39.40	-1	1,773	-0.06%
2022/08/18	0	0.00	1	37.30	38.35	-1	1,732	-0.06%
2022/08/17	0	0.00	3	38.13	38.60	-3	1,704	-0.18%
2022/08/15	0	0.00	2	36.63	36.65	-2	1,733	-0.12%
2022/08/10	0	0.00	3	35.25	35.50	-3	2,064	-0.15%
2022/08/08	1	34.35	1	35.25	35.05	0	2,336	0.00%
2022/08/03	0	0.00	0.2	34.40	34.40	-0.2	2,440	-0.01%
2022/08/02	0	0.00	0	34.85	34.85	0	2,556	0.00%
2022/08/01	0	0.00	5.3	34.62	34.90	-5.3	2,837	-0.19%
2022/07/29	0	0.00	3.1	34.89	34.90	-3.1	3,002	-0.10%
2022/07/28	0	0.00	2.2	34.60	34.45	-2.2	3,013	-0.07%
2022/07/26	0	0.00	20	33.60	33.60	-20	3,025	-0.66%
2022/07/25	0	0.00	0	33.50	33.50	0	3,081	0.00%
2022/07/14	1	31.35	1	31.20	31.40	0	3,543	0.00%
2022/07/13	0	0.00	1	31.00	31.40	-1	3,680	-0.03%
2022/07/12	0	30.35	1	30.50	30.35	-1	4,055	-0.02%
2022/07/11	5.1	31.73	5	31.10	30.70	0.1	4,306	0.00%
2022/07/01	0	0.00	3	29.85	29.80	-3	6,719	-0.04%
2022/06/21	0	0.00	1	31.30	31.45	-1	7,850	-0.01%
2022/06/20	0.1	31.00	0	0.00	30.85	0.1	7,976	0.00%
2022/06/17	0.1	31.56	0	0.00	31.50	0.1	8,077	0.00%
2022/06/16	0	0.00	13	32.27	32.10	-13	8,137	-0.16%
2022/06/14	1	31.80	1	32.25	32.30	0	8,234	0.00%
2022/06/09	0	32.60	0	0.00	32.45	0	8,774	0.00%
2022/06/07	11	32.36	0	0.00	32.40	11	8,779	0.13%
2022/06/02	3	32.90	0	33.35	32.70	3	8,804	0.03%
2022/06/01	0	0.00	6	33.56	33.40	-6	8,819	-0.07%
2022/05/31	3	33.22	0	0.00	33.20	3	8,838	0.03%
2022/05/30	1	33.60	0	0.00	33.65	1	8,857	0.01%
2022/05/27	2	33.48	0	0.00	33.40	2	8,911	0.02%
2022/05/26	3.1	33.72	3	33.20	33.20	0.1	8,916	0.00%
2022/05/25	2	33.68	3	33.90	33.95	-1	8,925	-0.01%
2022/05/24	4.2	33.85	6	34.49	33.55	-1.9	8,950	-0.02%
2022/05/23	1	35.15	8	35.16	34.50	-7	8,967	-0.08%
2022/05/20	1	34.65	0	0.00	34.40	1	8,982	0.01%
2022/05/19	5.1	34.78	1.2	35.09	34.85	3.9	9,025	0.04%
2022/05/18	3	34.80	12.2	35.03	34.85	-9.2	8,971	-0.10%
2022/05/17	2	33.73	20.2	33.87	34.35	-18.2	8,944	-0.20%
2022/05/16	5	32.67	11.1	33.11	33.10	-6.1	8,919	-0.07%
2022/05/13	3.1	31.07	0	0.00	31.70	3.1	8,949	0.03%
2022/05/12	1.1	30.91	0	0.00	30.75	1.1	8,990	0.01%
2022/05/11	1	32.00	10	31.71	32.15	-9	9,055	-0.10%
2022/05/10	10.2	31.31	0	0.00	31.65	10.2	9,024	0.11%
2022/05/09	27	33.68	11	33.51	32.80	16	8,893	0.18%
2022/05/06	2	31.99	1	32.00	32.20	1	8,599	0.01%
2022/05/05	1	31.15	6	31.36	31.30	-5	8,433	-0.06%
2022/05/04	7.2	30.88	0	0.00	30.80	7.2	8,418	0.09%
2022/05/03	4	31.04	3	30.70	30.80	1	8,471	0.01%
2022/04/29	0	0.00	1	31.90	31.40	-1	8,492	-0.01%
2022/04/28	4	32.76	8	32.03	32.05	-4	8,434	-0.05%
2022/04/27	6	31.28	0	0.00	31.20	6	8,220	0.07%
2022/04/26	6	32.15	6	32.48	31.85	0	8,159	0.00%
2022/04/25	1.1	32.94	30	32.75	32.60	-28.9	8,085	-0.36%
2022/04/22	1.1	33.56	0	0.00	33.55	1.1	8,012	0.01%
2022/04/21	1	34.05	1	34.50	34.00	0	7,955	0.00%
2022/04/20	1	34.25	2	34.00	34.00	-1	7,927	-0.01%
2022/04/19	2.1	34.69	5	34.15	33.85	-2.9	7,870	-0.04%
2022/04/18	68.1	35.06	33	35.62	34.60	35.1	7,732	0.45%
2022/04/15	14	34.87	0	0.00	34.05	14	7,339	0.19%
2022/04/14	0	34.55	2	35.70	35.40	-2	7,071	-0.03%
2022/04/13	6	35.76	2	37.00	34.95	4	6,778	0.06%
2022/04/12	31	36.93	72	38.30	36.70	-41	6,435	-0.64%
2022/04/11	79	37.66	44	38.08	38.65	35	5,536	0.63%
2022/04/08	5	34.75	9	34.92	35.15	-4	4,881	-0.08%
2022/04/07	3	32.92	4	33.20	32.65	-1	4,637	-0.02%
2022/04/06	0	0.00	7	34.45	34.45	-7	4,575	-0.15%
2022/04/01	14	34.39	4	34.48	34.45	10	4,503	0.22%
2022/03/31	3	34.12	4	34.50	33.75	-1	4,386	-0.02%
2022/03/30	7	33.92	4	34.10	34.00	3	4,294	0.07%
2022/03/29	7	36.09	11	35.95	35.80	-4	4,080	-0.10%
2022/03/28	5	35.33	3.3	35.39	36.00	1.7	3,746	0.05%
2022/03/25	4.3	34.44	0	0.00	34.30	4.3	3,608	0.12%
2022/03/24	3	35.38	1	34.90	34.75	2	3,543	0.06%
2022/03/23	0	0.00	14	34.70	35.15	-14	3,391	-0.41%
2022/03/22	1	34.50	2	34.80	35.60	-1	3,255	-0.03%
2022/03/21	12	34.29	2	34.18	34.50	10	3,121	0.32%
2022/03/18	2	33.43	10	33.32	33.25	-8	3,050	-0.26%
2022/03/17	1	31.60	6	31.97	32.00	-5	2,954	-0.17%
2022/03/16	8	31.73	4	31.41	31.40	4	2,930	0.14%
2022/03/15	15	33.73	13	34.08	32.65	2	2,827	0.07%
2022/03/14	11	33.95	14.2	33.88	33.80	-3.2	2,597	-0.12%
2022/03/10	0.1	32.25	0	0.00	32.20	0.1	2,366	0.00%
2022/03/07	1	31.65	0	0.00	31.50	1	2,338	0.04%
2022/03/04	6	32.42	0	0.00	32.30	6	2,324	0.26%
2022/03/03	2	32.78	3	32.80	33.05	-1	2,331	-0.04%
2022/03/02	7	32.45	1	33.30	32.65	6	2,325	0.26%
2022/02/25	1	32.40	0	0.00	32.30	1	2,275	0.04%
2022/02/24	0.1	32.00	26	32.34	31.95	-26	2,263	-1.15%
2022/02/23	12	32.50	3	32.80	32.95	9	2,261	0.40%
2022/02/22	6.1	31.90	3	32.08	31.85	3.1	2,213	0.14%
2022/02/21	7	32.84	0	0.00	32.75	7	2,145	0.33%
2022/02/18	3	35.00	8	34.95	34.65	-5	2,060	-0.24%
2022/02/17	2	34.73	1	35.80	35.45	1	1,978	0.05%
2022/02/16	1	33.05	3	33.42	34.50	-2	1,840	-0.11%
2022/02/15	5	31.46	5	32.42	33.65	0	1,683	0.00%
2022/02/14	1	30.95	5	31.51	31.15	-4	1,545	-0.26%
2022/02/11	4	30.38	2	30.83	31.40	2	1,497	0.13%
2022/02/10	0	0.00	0.1	29.45	29.95	-0.1	1,395	-0.01%
2022/01/25	1.1	27.79	0	0.00	27.75	1.1	1,345	0.08%
2022/01/24	0	0.00	1.2	29.42	29.55	-1.2	1,274	-0.09%
2022/01/13	2	29.15	0	0.00	28.75	2	1,293	0.15%
2022/01/12	0	0.00	0.2	28.55	28.80	-0.2	1,303	-0.01%
2022/01/03	0	0.00	2	28.10	28.05	-2	1,557	-0.13%
2021/12/28	3	28.37	21	28.25	28.25	-18	1,686	-1.07%
2021/12/24	0	0.00	0	27.20	27.15	0	1,805	0.00%
2021/12/17	1	27.25	0	0.00	27.35	1	1,881	0.05%
2021/12/15	0	0.00	5	27.02	27.10	-5	1,879	-0.27%
2021/12/14	1	27.00	0	0.00	27.15	1	1,877	0.05%
2021/12/13	1	27.50	3	27.60	27.50	-2	1,858	-0.11%
2021/12/10	0	0.00	0	27.75	27.55	0	1,860	0.00%
2021/12/09	4	27.70	0	0.00	27.70	4	1,856	0.22%
2021/12/08	20	27.90	0	0.00	27.95	20	1,853	1.08%
2021/12/07	21	27.48	0	0.00	27.55	21	1,843	1.14%
2021/12/02	0	0.00	15	27.85	27.80	-15	1,823	-0.82%
2021/12/01	0	0.00	2	28.53	28.55	-2	1,805	-0.11%
2021/11/26	2	28.20	0	0.00	28.80	2	1,718	0.12%
2021/11/25	0	0.00	0.1	28.70	28.60	-0.1	1,689	-0.01%
2021/11/24	0	0.00	3	27.90	27.70	-3	1,644	-0.18%
2021/11/22	0	0.00	0.2	27.35	27.65	-0.2	1,606	-0.01%
2021/11/19	0	0.00	1	27.00	26.50	-1	1,557	-0.06%
2021/11/18	0	0.00	1	26.75	26.45	-1	1,523	-0.07%
2021/11/17	2	26.68	0	0.00	26.85	2	1,496	0.13%
2021/11/16	1	25.75	0	0.00	26.10	1	1,462	0.07%
2021/11/15	0	0.00	9	25.40	25.60	-9	1,430	-0.63%
2021/11/12	0	0.00	0	25.85	25.80	0	1,422	0.00%
2021/11/10	0	0.00	1	25.55	25.70	-1	1,407	-0.07%
2021/11/09	0	0.00	3	25.35	25.50	-3	1,381	-0.22%
2021/11/01	0	0.00	9	24.41	24.40	-9	1,320	-0.68%
2021/10/27	1	24.45	0	0.00	24.50	1	1,309	0.08%
2021/10/25	0	0.00	1	24.75	24.70	-1	1,288	-0.08%
2021/10/22	2	24.65	0	0.00	24.60	2	1,263	0.16%
2021/10/21	1	24.80	0	0.00	25.15	1	1,240	0.08%
2021/10/20	1	24.80	0	0.00	25.05	1	1,202	0.08%
2021/10/19	9	25.10	5.3	25.21	25.10	3.8	1,169	0.32%
2021/10/18	2	24.18	2	24.20	24.25	0	1,018	0.00%
2021/10/15	1	24.10	2	24.10	24.00	-1	1,002	-0.10%
2021/10/14	7	24.30	0	0.00	24.20	7	995	0.70%
2021/10/13	2	24.10	3	24.50	24.20	-1	956	-0.10%
2021/10/12	4	23.96	0	0.00	24.10	4	945	0.42%
2021/10/08	0	0.00	3	24.45	24.10	-3	927	-0.32%
2021/10/07	0	0.00	1	24.40	24.45	-1	899	-0.11%
2021/10/05	3	24.70	0	0.00	24.85	3	831	0.36%
2021/10/04	25	24.70	7.2	24.65	25.10	17.9	776	2.30%
2021/10/01	10	23.97	0	0.00	23.45	10	644	1.55%
2021/09/30	0	24.45	1	24.40	24.45	-1	617	-0.16%
2021/09/28	0	0.00	0.1	23.30	23.30	-0.1	548	-0.02%
2021/09/27	0	0.00	0.1	23.15	23.10	-0.1	547	-0.01%
2021/09/23	0	0.00	0.3	23.10	23.05	-0.3	559	-0.05%
2021/09/17	0	0.00	2	23.05	23.05	-2	569	-0.35%
2021/09/08	4	22.70	0	0.00	22.65	4	594	0.67%
2021/08/27	1	22.55	0	0.00	22.65	1	608	0.16%
2021/08/26	4	22.60	1	22.60	22.55	3	619	0.48%
2021/08/19	2	22.33	1	22.25	22.20	1	643	0.16%
2021/08/18	0.1	22.45	0	0.00	22.45	0.1	641	0.01%
2021/08/16	1.1	22.53	0	0.00	22.50	1.1	645	0.17%
2021/08/13	0	0.00	1	22.80	22.80	-1	644	-0.16%
2021/08/09	0	0.00	2	23.00	22.95	-2	712	-0.28%
2021/08/04	2	23.20	0	0.00	23.20	2	829	0.24%
2021/08/02	0	0.00	10	23.00	23.00	-10	884	-1.13%
2021/07/28	1	22.95	0	0.00	22.95	1	931	0.11%
2021/07/19	0	0.00	0.2	23.25	23.40	-0.2	1,107	-0.01%
2021/07/12	0	0.00	1	23.00	23.00	-1	1,232	-0.08%
2021/07/09	0	0.00	5	23.20	23.10	-5	1,245	-0.40%
2021/07/08	0	0.00	14	22.77	22.80	-14	1,266	-1.11%
2021/07/05	2	22.50	0	0.00	22.45	2	1,410	0.14%
2021/07/01	0	0.00	1	22.55	22.55	-1	1,643	-0.06%
2021/06/30	1	22.50	0	0.00	22.50	1	1,749	0.06%
2021/06/29	0.5	22.55	0	0.00	22.50	0.5	1,773	0.03%
2021/06/28	0	0.00	5	22.60	22.60	-5	1,804	-0.28%
2021/06/25	0.1	22.35	0	0.00	22.35	0.1	1,890	0.00%
2021/06/23	0	0.00	0	22.45	22.40	0	1,937	0.00%
2021/06/22	3	22.15	0	0.00	22.40	3	1,954	0.15%
2021/06/21	0	0.00	4	22.00	22.10	-4	1,959	-0.20%
2021/06/17	0	22.20	0	0.00	22.15	0	2,051	0.00%
2021/06/15	0	0.00	0.4	22.25	22.20	-0.4	2,104	-0.02%
2021/06/11	0.3	22.15	0	0.00	22.25	0.3	2,124	0.01%
2021/06/02	5	21.77	0	0.00	21.90	5	2,172	0.23%
2021/05/28	5	21.65	0	0.00	21.60	5	2,169	0.23%
2021/05/19	1	21.30	0	0.00	21.45	1	2,173	0.05%
2021/05/17	0	0.00	1	21.05	20.90	-1	2,161	-0.05%
2021/05/14	0	0.00	3	21.65	21.50	-3	2,119	-0.14%
2021/05/12	1	21.80	6	21.85	21.75	-5	2,064	-0.24%
2021/05/11	4	22.93	0	0.00	22.55	4	1,991	0.20%
2021/05/07	1	22.60	0	0.00	22.60	1	1,946	0.05%
2021/05/05	2	22.65	1	22.70	22.55	1	1,926	0.05%
2021/05/04	1	22.30	0	0.00	22.20	1	1,904	0.05%
2021/05/03	2	22.75	1	22.70	22.60	1	1,857	0.05%
2021/04/29	1	22.50	0	0.00	22.40	1	1,801	0.06%
2021/04/27	5	22.30	2	22.30	22.60	3	1,788	0.17%
2021/04/22	0.1	22.80	0	0.00	22.55	0.1	1,767	0.00%
2021/04/21	0	0.00	3	22.85	22.90	-3	1,731	-0.17%
2021/04/19	1.2	22.69	12	22.69	23.00	-10.8	1,726	-0.62%
2021/04/15	1	21.85	1	21.90	21.95	0	1,732	0.00%
2021/04/14	11.1	21.92	0	0.00	21.80	11.1	1,707	0.65%
2021/04/13	0	0.00	1	22.00	21.95	-1	1,684	-0.06%
2021/04/12	0	22.00	3	21.95	21.95	-3	1,640	-0.18%
2021/04/09	10	22.23	0	0.00	21.95	10	1,606	0.62%
2021/04/08	6	22.35	2	22.30	22.30	4	1,559	0.26%
2021/04/07	5.1	23.82	12	23.63	23.80	-6.9	1,459	-0.48%
2021/04/06	6	23.60	23	23.40	23.65	-17	1,389	-1.22%
2021/04/01	10	23.05	0	0.00	23.20	10	1,288	0.78%
2021/03/31	2	23.05	0	0.00	23.10	2	1,267	0.16%
2021/03/30	1	23.20	5	23.07	23.20	-4	1,238	-0.32%
2021/03/26	0	0.00	1	22.45	22.50	-1	1,117	-0.09%
2021/03/24	0.1	22.10	0	0.00	22.15	0.1	1,089	0.01%
2021/03/23	2	22.03	0	0.00	22.00	2	1,072	0.19%
2021/03/22	0	0.00	100	22.11	22.15	-100	1,040	-9.61%
2021/03/19	0.1	22.35	0	0.00	22.50	0.1	983	0.01%
2021/03/18	100.1	22.40	0	0.00	22.45	100.1	959	10.43%
2021/03/17	2	22.20	2	22.05	22.05	0	934	0.00%
2021/03/04	0	0.00	1	21.50	21.55	-1	930	-0.11%
2021/02/24	4	21.33	0	0.00	21.30	4	945	0.42%
2021/01/14	1	21.15	0	0.00	21.20	1	1,017	0.10%
2021/01/11	0	0.00	2	21.70	21.70	-2	993	-0.20%
2021/01/08	2	21.70	0	0.00	21.65	2	972	0.21%
2021/01/07	0	21.30	0	0.00	21.30	0	912	0.00%
2021/01/06	0	0.00	15	21.29	21.10	-15	904	-1.66%
2021/01/04	0	0.00	10	21.45	21.50	-10	878	-1.14%
2020/12/31	20	21.40	35	21.51	21.50	-15	873	-1.72%
2020/12/30	15	21.10	0	0.00	21.25	15	850	1.76%
2020/12/29	25	21.19	2	21.45	21.30	23	830	2.77%
2020/12/28	5	20.85	0	0.00	20.90	5	780	0.64%
2020/12/18	0	0.00	1	20.45	20.55	-1	775	-0.13%
2020/12/15	0	0.00	8	20.44	20.40	-8	783	-1.02%
2020/12/07	0	0.00	10	20.60	20.60	-10	775	-1.29%
2020/12/02	1	20.70	0	0.00	20.60	1	782	0.13%
2020/12/01	9	20.71	0	0.00	20.80	9	785	1.15%
2020/11/30	10	21.00	0	0.00	21.00	10	785	1.27%
2020/11/25	0	0.00	1	20.45	20.35	-1	773	-0.13%
2020/11/24	0	0.00	0	20.40	20.40	0	783	0.00%
2020/11/16	1	20.50	0	0.00	20.70	1	923	0.11%
2020/11/10	1	20.65	0	0.00	20.45	1	1,145	0.09%
2020/11/09	2	20.50	3	20.45	20.55	-1	1,159	-0.09%
2020/11/04	3	19.68	0	0.00	19.75	3	1,220	0.25%
2020/10/26	7	19.70	0	0.00	19.70	7	1,382	0.51%
2020/09/24	0	0.00	2	19.75	19.45	-2	1,697	-0.12%
2020/09/17	0	0.00	1	20.35	20.40	-1	1,665	-0.06%
2020/09/14	0	0.00	6	20.30	20.40	-6	1,673	-0.36%
2020/09/10	0	0.00	10	20.61	20.60	-10	1,654	-0.60%
2020/09/09	0	0.00	10	20.60	20.65	-10	1,652	-0.61%
2020/09/08	0	0.00	7	20.88	20.85	-7	1,651	-0.42%
2020/09/07	2	20.65	0	0.00	20.85	2	1,654	0.12%
2020/09/03	9	20.74	30	20.85	20.55	-21	1,658	-1.27%
2020/08/31	0	0.00	2	21.03	21.10	-2	1,649	-0.12%
2020/08/26	1	21.20	0	0.00	21.15	1	1,631	0.06%
2020/08/25	0	0.00	2	21.30	21.25	-2	1,640	-0.12%
2020/08/21	62	21.54	10	21.70	21.40	52	1,607	3.23%
2020/08/20	10	21.30	1	21.20	21.15	9	1,587	0.57%
2020/08/19	3	22.17	0	0.00	22.30	3	1,520	0.20%
2020/08/17	11	21.35	0	0.00	21.45	11	1,398	0.79%
2020/08/14	6	20.93	2	21.00	21.00	4	1,338	0.30%
2020/08/03	10	19.87	0	0.00	19.75	10	1,160	0.86%
2020/07/30	1	19.95	2	19.75	19.70	-1	1,268	-0.08%
2020/07/23	3	19.10	0	0.00	19.10	3	1,161	0.26%
2020/07/22	2	19.10	2	19.05	19.05	0	1,158	0.00%
2020/07/20	0	0.00	2	18.80	18.75	-2	1,132	-0.18%
2020/07/17	5	18.75	3	18.70	18.70	2	1,134	0.18%
2020/07/16	0	0.00	1	18.85	18.75	-1	1,154	-0.09%
2020/07/10	0	0.00	36	18.45	18.45	-36	1,119	-3.22%
2020/07/06	2	18.28	0	0.00	18.30	2	1,128	0.18%
2020/07/03	0.5	18.10	0	0.00	18.10	0.5	1,188	0.04%
2020/06/30	0	0.00	12	18.10	18.15	-12	1,325	-0.91%
2020/06/29	12	18.10	5	18.10	18.15	7	1,362	0.51%
2020/06/24	2	18.25	0	0.00	18.15	2	1,391	0.14%
2020/06/18	3	18.20	0	0.00	18.30	3	1,470	0.20%
2020/06/15	0	0.00	3	18.15	18.15	-3	1,603	-0.19%
2020/06/11	0	0.00	1	18.45	18.20	-1	1,629	-0.06%
2020/06/10	0	0.00	3	18.35	18.45	-3	1,641	-0.18%
2020/06/08	0	0.00	8	18.40	18.45	-8	1,744	-0.46%
2020/06/04	2	18.35	0	0.00	18.40	2	1,770	0.11%
2020/06/03	2	18.45	0	0.00	18.45	2	1,779	0.11%
2020/06/01	30	18.36	0	0.00	18.45	30	1,779	1.69%
2020/05/26	0	0.00	1	18.20	18.25	-1	1,776	-0.06%
2020/05/21	0	18.20	0	0.00	18.20	0	1,766	0.00%
2020/05/20	1	18.10	0	0.00	18.15	1	1,769	0.06%
2020/05/14	1	18.15	0	0.00	18.15	1	1,807	0.06%
2020/05/13	0	0.00	2	18.30	18.20	-2	1,782	-0.11%
2020/05/11	2	18.20	0	0.00	18.20	2	1,760	0.11%
2020/05/08	0	0.00	2	18.25	18.30	-2	1,736	-0.12%
2020/05/07	3	18.18	0	0.00	18.45	3	1,710	0.18%
2020/05/06	0	0.00	3	18.95	18.95	-3	1,616	-0.19%
2020/04/23	1	18.40	0	0.00	18.50	1	1,574	0.06%
2020/04/21	2	18.35	1	18.25	18.25	1	1,579	0.06%
2020/04/20	0	0.00	2	18.65	18.80	-2	1,556	-0.13%
2020/04/17	0	0.00	1	18.85	18.70	-1	1,550	-0.06%
2020/04/15	5	18.45	0	0.00	18.55	5	1,517	0.33%
2020/04/13	1	18.20	0	0.00	18.20	1	1,488	0.07%
2020/04/09	2	18.15	0	0.00	18.20	2	1,466	0.14%
2020/04/08	5	18.15	0	0.00	18.30	5	1,443	0.35%
2020/04/07	2	19.05	0	0.00	19.15	2	1,373	0.15%
2020/04/06	4	19.04	0	0.00	19.00	4	1,303	0.31%
2020/03/25	5	18.56	0	0.00	18.25	5	1,145	0.44%
2020/03/24	8	17.77	0	0.00	17.80	8	1,110	0.72%
2020/03/13	0	0.00	28	17.00	17.50	-28	891	-3.14%
2020/03/12	0	0.00	1	18.40	18.30	-1	824	-0.12%
2020/03/10	3	18.95	1	19.00	19.10	2	758	0.26%
2020/02/26	0	0.00	20	19.45	19.35	-20	675	-2.96%
2020/02/21	0	0.00	21	19.60	19.60	-21	661	-3.18%
2020/02/18	0	0.00	1	19.70	19.75	-1	654	-0.15%
2020/02/17	1	19.55	0	0.00	19.70	1	638	0.16%
2020/02/06	1	19.05	0	0.00	19.05	1	601	0.17%
2020/01/30	0	0.00	8	19.00	19.00	-8	575	-1.39%
2020/01/20	2	19.70	0	0.00	19.65	2	554	0.36%
2020/01/17	11	19.71	0	0.00	19.70	11	546	2.01%
2020/01/16	0	0.00	1	19.15	19.50	-1	528	-0.19%
2020/01/10	1	18.95	0	0.00	18.90	1	577	0.17%
2019/12/31	2	19.00	0	0.00	19.00	2	566	0.35%
2019/12/27	0	0.00	4	19.00	19.00	-4	568	-0.70%
2019/12/26	0	0.00	5	19.10	19.00	-5	562	-0.89%
2019/12/25	4	18.95	10	19.05	19.00	-6	564	-1.06%
2019/12/24	4	18.90	0	0.00	18.85	4	568	0.70%
2019/12/23	6	18.85	0	0.00	18.90	6	586	1.02%
2019/11/28	0	0.00	1	18.95	18.95	-1	621	-0.16%
2019/11/20	1	18.65	0	0.00	18.70	1	615	0.16%
2019/11/19	1	18.70	0	0.00	18.75	1	613	0.16%
2019/11/08	0.1	18.90	0	0.00	18.85	0.1	620	0.01%
2019/11/06	0	0.00	4	18.95	18.90	-4	630	-0.63%
2019/11/04	5	18.90	0	0.00	18.95	5	642	0.78%
2019/10/31	0	0.00	5	18.80	18.85	-5	653	-0.77%
2019/10/30	0.3	18.80	0	0.00	18.75	0.3	662	0.04%
2019/10/29	11	18.90	0	0.00	18.80	11	660	1.67%
2019/09/25	1	18.80	0	0.00	18.85	1	921	0.11%
2019/09/16	10	18.90	0	0.00	18.90	10	1,018	0.98%
2019/09/05	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/08/07	2	18.75	0	0.00	18.70	2	1,704	0.12%
2019/08/05	1	18.70	0	0.00	18.65	1	1,721	0.06%
2019/07/29	1	18.80	0	0.00	18.75	1	1,804	0.06%
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%
2019/07/15	0	0.00	24	19.20	18.95	-24	1,832	-1.31%
2019/07/09	10	19.35	0	0.00	19.35	10	1,782	0.56%
2019/07/08	0	0.00	2	19.95	20.00	-2	1,743	-0.11%
2019/07/02	0	0.00	4	21.05	21.25	-4	1,644	-0.24%
2019/06/28	0	0.00	3	21.13	21.10	-3	1,595	-0.19%
2019/06/26	0	0.00	3	21.45	21.25	-3	1,577	-0.19%
2019/06/20	0	0.00	1	21.40	21.40	-1	1,585	-0.06%
2019/06/17	1	21.25	8	21.23	21.40	-7	1,494	-0.47%
2019/06/14	0	0.00	7	20.93	20.95	-7	1,445	-0.48%
2019/06/13	0	0.00	4	20.70	20.80	-4	1,421	-0.28%
2019/06/12	2	20.40	0	0.00	20.45	2	1,402	0.14%
2019/06/11	0	0.00	3	20.30	20.20	-3	1,397	-0.21%
2019/06/05	3	21.30	0	0.00	21.00	3	1,291	0.23%
2019/06/04	0	0.00	5	21.50	21.25	-5	1,261	-0.40%
2019/05/31	0	0.00	6	21.00	20.95	-6	1,189	-0.50%
2019/05/30	0	0.00	4	20.85	20.85	-4	1,164	-0.34%
2019/05/16	3	19.35	0	0.00	19.40	3	850	0.35%
2019/05/15	12	19.13	0	0.00	19.10	12	829	1.45%
2019/05/10	0	0.00	3	19.15	18.90	-3	809	-0.37%
2019/05/09	0	0.00	1	19.50	19.50	-1	763	-0.13%
2019/04/24	5	18.65	0	0.00	18.75	5	612	0.82%
2019/04/23	0	0.00	2	18.50	18.65	-2	602	-0.33%
2019/04/22	0	0.00	52	18.25	18.45	-52	575	-9.04%
2019/04/11	0	0.00	1	18.10	18.15	-1	513	-0.19%
2019/03/28	0	0.00	3	18.10	18.10	-3	457	-0.66%
2019/03/27	1	18.05	39	18.10	18.05	-38	446	-8.51%
2019/03/26	6	18.00	0	0.00	18.05	6	437	1.37%
2019/03/25	13	17.79	0	0.00	17.90	13	409	3.17%
2019/02/20	0	0.00	1	17.10	17.20	-1	386	-0.26%
2019/02/19	0	0.00	3	17.05	17.05	-3	376	-0.80%
2019/01/17	0	0.00	2	16.75	16.75	-2	358	-0.56%
2019/01/16	0	17.50	0	0.00	16.75	0	366	0.00%
2019/01/15	0	16.75	0	0.00	16.75	0	370	0.00%
2019/01/14	0	16.80	0	0.00	16.75	0	383	0.00%
2018/12/26	0	0.00	1	16.70	16.65	-1	525	-0.19%
2018/12/24	0	0.00	1	16.65	16.75	-1	529	-0.19%
2018/11/27	0	0.00	12	16.70	16.70	-12	607	-1.97%
2018/11/26	1	16.85	0	0.00	16.70	1	618	0.16%
2018/11/23	0	0.00	4	16.75	16.75	-4	629	-0.64%
2018/11/13	8	16.73	0	0.00	16.90	8	691	1.16%
2018/10/30	3	16.75	0	0.00	16.80	3	910	0.33%
2018/10/25	20	16.70	0	0.00	16.75	20	929	2.15%
2018/10/22	0	0.00	14	17.30	17.30	-14	937	-1.49%
2018/10/19	0	0.00	35	17.00	17.60	-35	934	-3.75%
2018/10/17	0	0.00	1	16.80	16.80	-1	885	-0.11%
2018/10/09	1	17.10	0	0.00	17.05	1	837	0.12%
2018/10/05	0	0.00	1	17.05	17.00	-1	826	-0.12%
2018/10/01	0	0.00	1	17.25	17.30	-1	819	-0.12%
2018/09/28	0	0.00	0	17.20	17.20	0	827	0.00%
2018/09/21	2	17.25	2	17.45	17.40	0	802	0.00%
2018/09/05	1	17.15	0	0.00	17.15	1	820	0.12%
2018/08/28	1	16.90	0	0.00	16.90	1	847	0.12%
2018/08/27	0	0.00	1	16.85	16.85	-1	841	-0.12%
2018/08/09	0.5	16.95	0	0.00	16.95	0.5	766	0.07%
2018/08/07	5	17.61	4	17.60	17.60	1	670	0.15%
2018/08/02	0	0.00	7	17.55	17.60	-7	628	-1.11%
2018/07/25	0	0.00	20	17.20	17.15	-20	569	-3.51%
2018/07/19	2	17.15	0	0.00	17.15	2	564	0.35%
2018/07/02	0	0.00	0.1	17.25	17.20	-0.1	681	-0.01%
2018/06/27	0.2	17.10	0	0.00	17.10	0.2	702	0.03%
2018/06/13	0	0.00	19	17.60	17.60	-19	715	-2.66%
2018/05/24	0	0.00	5	17.10	17.20	-5	710	-0.70%
2018/05/22	0	0.00	6	17.15	17.10	-6	712	-0.84%
2018/05/21	0	0.00	14	17.20	17.20	-14	723	-1.94%
2018/05/18	0	0.00	6	17.20	17.20	-6	737	-0.81%
2018/05/15	0.4	17.10	0	0.00	17.15	0.4	799	0.05%
2018/05/02	2	16.95	9	17.05	17.05	-7	949	-0.74%
2018/04/30	0.1	17.05	1	17.00	16.95	-1	956	-0.10%
2018/04/25	0	0.00	10	16.90	16.95	-10	977	-1.02%
2018/04/23	3	17.00	25	17.00	17.05	-22	989	-2.22%
2018/04/19	0	0.00	6	17.10	17.10	-6	988	-0.61%
2018/04/17	3	17.00	0	0.00	17.00	3	1,021	0.29%
2018/04/10	0	0.00	1	17.40	17.45	-1	1,087	-0.09%
2018/03/28	0	0.00	3	17.00	17.20	-3	1,060	-0.28%
2018/03/26	1	16.95	4	17.00	16.95	-3	1,060	-0.28%
2018/03/22	5	17.30	4	17.30	17.30	1	1,042	0.10%
2018/03/15	8	17.11	0	0.00	17.15	8	1,030	0.78%
2018/03/14	0	0.00	1	17.05	17.10	-1	1,033	-0.10%
2018/03/12	0	0.00	0	17.00	16.95	0	1,034	0.00%
2018/02/21	2	16.40	5	16.60	16.55	-3	1,158	-0.26%
2018/02/09	2	15.85	0	0.00	16.00	2	1,157	0.17%
2018/02/08	5	16.10	5	16.15	16.10	0	1,145	0.00%
2018/02/06	1	16.10	0	0.00	16.10	1	1,166	0.09%
2018/02/01	0	0.00	10	16.85	16.90	-10	1,226	-0.82%
2018/01/10	0	0.00	2	17.20	17.15	-2	1,514	-0.13%
2018/01/08	0	0.00	2	16.95	16.95	-2	1,488	-0.13%
2018/01/05	1	16.90	10	16.90	16.90	-9	1,506	-0.60%