興農 (1712)-新光-台中券商分點個股進出

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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	39.75	0	39.80	39.70	0.1	1,286	0.01%
2024/04/25	0	0.00	0.1	39.78	39.85	-0.1	1,279	-0.01%
2024/04/24	2	39.70	2.1	39.80	39.60	-0.1	1,271	-0.01%
2024/04/22	21	39.49	1.4	39.48	39.55	19.6	1,249	1.57%
2024/04/19	0.2	39.47	1	39.75	39.05	-0.8	1,238	-0.07%
2024/04/18	1	39.20	0	39.35	40.00	1	1,216	0.08%
2024/04/17	1	39.30	6	39.41	39.20	-5	1,199	-0.41%
2024/04/16	0.4	38.88	0	0.00	38.70	0.4	1,184	0.03%
2024/04/15	1.1	39.15	1.2	39.23	39.15	-0.1	1,174	-0.01%
2024/04/12	0	0.00	0.1	39.25	39.05	-0.1	1,163	-0.01%
2024/04/11	1	38.85	0	0.00	38.80	1	1,158	0.09%
2024/04/10	0	39.05	0	0.00	38.90	0	1,156	0.00%
2024/04/08	0.1	38.90	0.1	38.95	38.80	-0.1	1,151	0.00%
2024/04/03	0.1	39.25	1.1	39.01	38.90	-1.1	1,149	-0.09%
2024/04/01	0.6	38.86	0	0.00	38.90	0.6	1,160	0.05%
2024/03/29	3.5	38.80	0	38.95	38.70	3.4	1,157	0.30%
2024/03/28	0	39.00	0	0.00	39.10	0	1,153	0.00%
2024/03/27	0	38.50	49	38.51	38.80	-49	1,147	-4.27%
2024/03/26	1.7	38.55	0	0.00	38.45	1.7	1,143	0.15%
2024/03/25	0.1	38.72	0	0.00	38.65	0.1	1,139	0.01%
2024/03/22	6.6	38.85	2	38.83	38.65	4.6	1,137	0.40%
2024/03/21	10	39.17	3	39.15	39.20	7	1,127	0.62%
2024/03/20	5	39.64	13.3	39.52	39.65	-8.3	1,122	-0.74%
2024/03/19	3	39.02	0.2	39.25	38.95	2.8	1,105	0.25%
2024/03/18	0	0.00	1	39.20	39.05	-1	1,098	-0.09%
2024/03/15	50.8	38.86	1.3	38.76	38.80	49.5	1,087	4.55%
2024/03/14	9.4	38.35	10	38.55	38.50	-0.6	1,063	-0.06%
2024/03/13	16.1	41.93	7.8	41.92	42.00	8.3	957	0.86%
2024/03/12	3.3	42.10	3	42.10	42.10	0.3	899	0.03%
2024/03/11	9.6	41.90	2	41.93	41.90	7.6	870	0.87%
2024/03/08	4.8	41.93	3	41.90	41.95	1.8	850	0.21%
2024/03/07	11.2	41.97	0	0.00	41.95	11.2	827	1.35%
2024/03/06	2	42.10	15.1	42.15	42.20	-13.1	798	-1.65%
2024/03/05	4.3	41.96	1.4	42.02	42.10	2.9	785	0.37%
2024/03/04	5.4	41.55	11.2	41.57	41.60	-5.8	758	-0.76%
2024/03/01	7.3	41.97	16	41.98	41.90	-8.7	723	-1.21%
2024/02/29	7	41.92	6.1	42.11	42.20	0.9	700	0.14%
2024/02/27	11.2	41.86	12.1	41.84	41.80	-0.9	657	-0.14%
2024/02/26	15.4	41.96	51.8	41.95	41.80	-36.3	623	-5.83%
2024/02/23	1	39.80	0	0.00	39.80	1	543	0.18%
2024/02/22	0.2	39.90	0.1	39.96	39.90	0.1	539	0.02%
2024/02/21	0.1	39.78	1.4	39.83	39.85	-1.3	532	-0.24%
2024/02/20	2	39.67	0	39.95	39.30	2	525	0.38%
2024/02/19	1.4	39.59	11.3	39.83	39.90	-9.9	513	-1.92%
2024/02/16	0.2	38.75	4	38.98	39.15	-3.8	502	-0.76%
2024/02/15	2	38.60	1	38.80	38.65	1	486	0.21%
2024/02/05	0.1	38.55	2	38.75	38.60	-1.9	484	-0.39%
2024/02/02	3.1	38.57	0	0.00	38.50	3.1	483	0.64%
2024/02/01	0	0.00	0.2	38.80	38.65	-0.2	488	-0.04%
2024/01/31	0	38.75	20	38.57	38.60	-20	502	-3.98%
2024/01/30	1	38.80	6	38.90	38.60	-5	503	-0.99%
2024/01/29	0	38.85	0	0.00	38.80	0	515	0.00%
2024/01/26	0.1	38.75	2	38.85	38.85	-1.9	517	-0.37%
2024/01/25	20	38.55	2.3	38.65	38.70	17.7	536	3.30%
2024/01/24	0	0.00	1	38.70	38.35	-1	548	-0.19%
2024/01/23	0	0.00	1	38.31	38.30	-1	565	-0.18%
2024/01/22	0	38.15	1	38.15	38.10	-1	568	-0.18%
2024/01/19	0	0.00	0.2	38.55	38.15	-0.2	576	-0.03%
2024/01/18	0.2	38.08	0.3	38.05	38.15	-0.1	588	-0.01%
2024/01/17	0	0.00	0	38.50	38.10	0	590	0.00%
2024/01/16	0	38.50	0	0.00	38.45	0	585	0.00%
2024/01/15	0.1	38.50	1	38.20	38.70	-0.9	584	-0.16%
2024/01/12	0.1	38.28	0	38.10	38.20	0.1	590	0.02%
2024/01/11	0	0.00	2	38.10	38.25	-2	617	-0.32%
2024/01/10	0	0.00	1	37.95	38.05	-1	718	-0.14%
2024/01/09	0	0.00	0.1	38.20	38.10	-0.1	742	-0.02%
2024/01/08	1	38.15	0	0.00	38.20	1	772	0.13%
2024/01/05	4	38.20	1	38.20	38.30	3	796	0.38%
2024/01/04	0	0.00	1	38.10	38.15	-1	818	-0.12%
2024/01/03	0.1	38.35	0	0.00	38.15	0.1	885	0.01%
2024/01/02	1	38.50	0	0.00	38.50	1	882	0.11%
2023/12/29	0.1	38.60	1	38.40	38.45	-0.9	881	-0.10%
2023/12/28	0	0.00	1.1	38.55	38.55	-1.1	881	-0.12%
2023/12/27	1	38.65	0.1	38.40	38.45	0.9	875	0.10%
2023/12/26	2.1	38.08	0	0.00	38.35	2.1	869	0.24%
2023/12/25	1	38.15	0	0.00	38.05	1	875	0.11%
2023/12/22	0.2	38.25	0	0.00	38.30	0.2	877	0.02%
2023/12/21	0.2	38.16	6	38.20	38.20	-5.8	878	-0.66%
2023/12/19	5	38.17	0	0.00	38.10	5	880	0.56%
2023/12/18	0.1	38.75	1	38.80	38.80	-0.9	884	-0.11%
2023/12/15	4.1	38.95	6.2	38.95	38.85	-2.1	892	-0.23%
2023/12/14	0.1	38.42	14	38.52	38.65	-13.9	890	-1.56%
2023/12/13	0	0.00	0.4	38.15	38.25	-0.4	875	-0.05%
2023/12/12	0.1	37.95	0	0.00	38.10	0.1	880	0.01%
2023/12/11	0	0.00	3	37.93	37.95	-3	882	-0.34%
2023/12/08	0	0.00	8	37.73	37.85	-8	881	-0.91%
2023/12/07	4	37.85	0	0.00	37.60	4	881	0.46%
2023/12/06	0	0.00	1	38.00	38.10	-1	883	-0.11%
2023/12/05	4.1	38.10	0	38.08	38.20	4.1	882	0.46%
2023/12/04	0	0.00	0.1	37.75	37.80	-0.1	881	-0.01%
2023/11/30	0	0.00	13	37.70	37.80	-13	885	-1.47%
2023/11/29	1	37.35	0	0.00	37.40	1	881	0.11%
2023/11/28	0.1	37.20	0	0.00	37.30	0.1	894	0.01%
2023/11/27	6	37.22	5	37.35	37.15	1	912	0.11%
2023/11/24	8.1	37.46	1.1	37.43	37.45	7	910	0.76%
2023/11/22	0	37.40	14	37.34	37.50	-14	917	-1.53%
2023/11/21	0.2	37.43	2	37.40	37.45	-1.8	910	-0.20%
2023/11/20	2.1	37.01	0	0.00	37.25	2.1	906	0.23%
2023/11/17	2	37.30	4	37.39	37.20	-2	903	-0.22%
2023/11/16	3.2	37.11	0.4	37.40	37.35	2.8	902	0.30%
2023/11/15	0.2	37.30	4	37.35	37.35	-3.9	906	-0.42%
2023/11/14	0	0.00	1	36.95	37.05	-1	900	-0.11%
2023/11/13	0.2	36.70	20	36.75	36.70	-19.9	902	-2.20%
2023/11/10	0.1	36.80	10	36.78	36.65	-9.9	899	-1.10%
2023/11/08	1	36.70	0.1	37.00	36.80	0.9	904	0.10%
2023/11/06	6.1	36.39	2	36.60	36.65	4.1	897	0.46%
2023/11/02	2.3	36.40	0	0.00	36.30	2.3	887	0.26%
2023/11/01	4	36.40	0	0.00	36.25	4	866	0.46%
2023/10/31	2.3	36.71	0	0.00	36.50	2.3	856	0.26%
2023/10/30	1.1	37.37	0	0.00	37.30	1.1	851	0.13%
2023/10/27	1.8	37.81	2	38.05	37.70	-0.2	852	-0.02%
2023/10/26	1	37.80	1	37.80	37.80	0	849	0.00%
2023/10/25	0	0.00	1	37.60	37.85	-1	843	-0.12%
2023/10/24	1.1	37.34	0	0.00	37.20	1.1	843	0.13%
2023/10/23	2.2	37.08	0	0.00	37.10	2.2	853	0.26%
2023/10/20	3.2	37.19	2	37.18	37.00	1.2	857	0.14%
2023/10/19	2.1	38.03	0.1	38.09	38.00	2	866	0.23%
2023/10/18	12.1	38.69	14.1	38.64	37.60	-2	920	-0.22%
2023/10/17	16.2	38.20	9	37.87	37.90	7.2	828	0.87%
2023/10/16	9.1	38.58	1.9	38.67	38.80	7.3	832	0.87%
2023/10/13	0	38.10	0	38.15	38.15	0	817	0.00%
2023/10/12	2	37.40	9.6	37.67	37.90	-7.6	800	-0.95%
2023/10/11	8.1	37.71	39.1	37.54	37.85	-31.1	784	-3.96%
2023/10/06	0	0.00	0	36.60	36.65	0	719	0.00%
2023/10/04	1	36.35	0	0.00	36.40	1	729	0.14%
2023/10/03	0	0.00	10	36.45	36.50	-10	734	-1.36%
2023/10/02	0	0.00	3	36.65	36.65	-3	737	-0.41%
2023/09/28	3.1	36.58	0	0.00	36.55	3.1	739	0.41%
2023/09/27	1	36.40	3	36.67	36.90	-2	733	-0.27%
2023/09/25	0	36.80	7.3	36.94	36.80	-7.3	745	-0.98%
2023/09/22	0	0.00	2	36.60	36.65	-2	741	-0.27%
2023/09/21	20	36.50	0	0.00	36.75	20	740	2.70%
2023/09/20	14.1	37.21	0	0.00	37.10	14.1	731	1.92%
2023/09/19	1	36.80	3	37.00	37.05	-2	726	-0.28%
2023/09/18	0	0.00	2.3	36.58	36.65	-2.3	719	-0.33%
2023/09/13	0.1	36.50	0	36.70	36.65	0	716	0.00%
2023/09/12	0.1	36.70	0	0.00	36.60	0.1	721	0.01%
2023/09/11	0	0.00	10	36.78	36.90	-10	720	-1.39%
2023/09/08	8	36.78	1.1	36.78	36.80	6.9	724	0.95%
2023/09/07	0	36.40	2	36.70	36.80	-2	723	-0.28%
2023/09/05	0	0.00	1	36.35	36.35	-1	717	-0.14%
2023/09/04	0.1	36.60	0.4	36.60	36.60	-0.3	711	-0.05%
2023/09/01	0	0.00	0.2	36.30	36.55	-0.2	702	-0.03%
2023/08/31	0	0.00	2	36.25	36.50	-2	688	-0.29%
2023/08/30	1	35.90	0	0.00	36.00	1	676	0.15%
2023/08/29	3	35.52	0	0.00	35.95	3	686	0.44%
2023/08/24	0	35.45	0	0.00	35.50	0	681	0.00%
2023/08/22	1.1	35.47	0	0.00	35.45	1.1	696	0.16%
2023/08/21	1	35.75	0	0.00	35.70	1	702	0.14%
2023/08/18	0.1	35.60	4	35.55	35.75	-4	702	-0.56%
2023/08/17	4	35.40	1	35.30	35.30	3	702	0.43%
2023/08/16	1.4	35.20	0	0.00	35.15	1.4	702	0.20%
2023/08/15	0.2	35.40	0	0.00	35.50	0.2	703	0.03%
2023/08/14	1.2	35.12	2	35.20	35.20	-0.8	708	-0.12%
2023/08/11	1.4	35.52	1.2	35.68	35.45	0.1	699	0.02%
2023/08/10	4.1	35.69	1.6	35.72	35.65	2.6	705	0.36%
2023/08/09	2	35.80	0	35.80	35.80	2	711	0.28%
2023/08/08	1	36.00	0	0.00	35.90	1	725	0.14%
2023/08/07	1	35.95	2	36.20	36.15	-1	754	-0.13%
2023/08/04	2.1	36.00	0	0.00	35.85	2.1	759	0.28%
2023/08/02	4	36.70	4	36.30	36.15	0	764	0.00%
2023/08/01	1	36.35	0	0.00	36.35	1	760	0.13%
2023/07/28	1.1	36.22	4	36.35	36.25	-2.9	764	-0.38%
2023/07/27	1	36.35	1	36.55	36.40	0	760	0.00%
2023/07/26	4	36.35	0	0.00	36.45	4	766	0.52%
2023/07/25	0.1	36.10	0	0.00	36.00	0.1	767	0.01%
2023/07/24	4	36.18	3	35.92	36.30	1	771	0.13%
2023/07/21	22.2	37.14	7.8	37.41	36.80	14.4	756	1.91%
2023/07/20	6	36.28	11.2	36.29	36.30	-5.2	706	-0.74%
2023/07/19	6	36.42	3.8	36.34	36.00	2.2	704	0.31%
2023/07/18	0	35.86	0.4	36.00	36.00	-0.4	690	-0.06%
2023/07/17	1	35.50	1	35.80	35.90	0	701	0.00%
2023/07/14	0	35.58	0.6	35.50	35.50	-0.6	718	-0.08%
2023/07/13	0	35.70	0	0.00	35.45	0	728	0.00%
2023/07/12	0	0.00	0	35.50	35.50	0	741	0.00%
2023/07/11	0	0.00	5	35.25	35.30	-5	744	-0.67%
2023/07/10	6	35.40	0.1	35.60	35.40	5.9	768	0.77%
2023/07/07	1	35.45	1	35.40	35.50	0	776	0.00%
2023/07/06	3	35.87	2.1	35.85	35.70	1	790	0.12%
2023/07/05	0.1	35.90	0.1	36.20	35.75	0	807	0.00%
2023/07/04	1	36.10	6	35.87	35.90	-5	821	-0.61%
2023/07/03	0.4	36.18	0	36.20	36.00	0.4	850	0.05%
2023/06/30	2.3	35.66	0	0.00	35.65	2.3	865	0.27%
2023/06/29	0	0.00	0	35.90	35.40	0	887	0.00%
2023/06/28	5	35.30	1	35.25	35.35	4	907	0.44%
2023/06/27	0	0.00	0	35.55	35.25	0	927	0.00%
2023/06/26	0	35.30	0	0.00	35.30	0	939	0.00%
2023/06/21	0	35.50	0.1	35.50	35.45	-0.1	946	-0.01%
2023/06/20	3	35.50	0	0.00	35.55	3	964	0.31%
2023/06/19	3	35.78	1	35.85	35.70	2	980	0.20%
2023/06/16	0	0.00	2	35.75	35.90	-2	1,027	-0.19%
2023/06/15	2	35.73	1	35.70	35.75	1	1,074	0.09%
2023/06/14	0	35.85	2	35.63	35.80	-2	1,110	-0.18%
2023/06/13	3	35.88	0	0.00	35.90	3	1,248	0.24%
2023/06/12	0	0.00	9	35.60	35.55	-9	1,347	-0.67%
2023/06/09	2	35.85	0	0.00	35.90	2	1,390	0.14%
2023/06/08	0	35.95	0.3	35.90	35.75	-0.3	1,435	-0.02%
2023/06/06	0.1	35.95	0	0.00	35.90	0.1	1,533	0.01%
2023/06/05	1	35.65	3	35.88	35.70	-2	1,576	-0.13%
2023/06/02	2.2	35.27	0	0.00	35.25	2.2	1,610	0.14%
2023/06/01	1.2	35.28	0	0.00	35.45	1.2	1,662	0.07%
2023/05/31	1.1	35.35	1	35.30	35.35	0.1	1,718	0.00%
2023/05/30	3	35.30	0	0.00	35.25	3	1,785	0.17%
2023/05/29	2.2	35.16	0.1	35.40	35.25	2	1,881	0.11%
2023/05/26	2.1	35.21	1	35.20	35.15	1.1	1,892	0.06%
2023/05/24	0	0.00	0	35.90	35.95	0	1,909	0.00%
2023/05/23	3.1	35.52	0.1	35.60	35.75	3	1,918	0.16%
2023/05/22	1	35.55	0.1	35.70	35.60	1	1,936	0.05%
2023/05/19	1	35.75	0	35.80	35.70	1	1,934	0.05%
2023/05/18	1.1	35.66	0	0.00	35.75	1.1	1,937	0.06%
2023/05/17	1	35.65	0	0.00	35.50	1	1,940	0.05%
2023/05/16	5.3	35.36	1	35.85	35.25	4.3	1,942	0.22%
2023/05/15	8.3	35.26	2	35.32	35.70	6.3	1,938	0.33%
2023/05/12	13.3	35.94	30.2	36.45	35.10	-16.9	1,944	-0.87%
2023/05/11	13.3	35.94	30.2	36.45	35.65	-16.9	1,928	-0.87%
2023/05/10	4	36.48	2	36.60	36.80	2	1,913	0.11%
2023/05/09	7.1	36.70	0	0.00	36.60	7.1	1,916	0.37%
2023/05/08	0	37.00	5	37.02	37.10	-5	1,924	-0.26%
2023/05/05	1	36.90	0	0.00	36.90	1	1,934	0.05%
2023/05/04	0	0.00	1	36.90	36.90	-1	1,942	-0.05%
2023/05/03	0	37.00	0.1	37.05	36.90	-0.1	1,952	-0.01%
2023/05/02	0	0.00	0.3	37.10	37.05	-0.3	1,982	-0.02%
2023/04/28	0.2	36.90	0	0.00	37.00	0.2	1,999	0.01%
2023/04/27	0.1	36.85	1	36.90	36.75	-0.9	1,995	-0.05%
2023/04/26	0	0.00	1	36.05	36.10	-1	1,987	-0.05%
2023/04/25	0.7	36.14	0	0.00	35.95	0.7	1,983	0.03%
2023/04/24	2	36.15	3.1	36.31	36.55	-1.1	1,967	-0.06%
2023/04/21	2.2	36.13	0	0.00	36.30	2.2	1,968	0.11%
2023/04/20	14.2	36.62	1	36.60	36.50	13.2	1,968	0.67%
2023/04/19	6.5	37.17	10	37.10	37.25	-3.5	1,959	-0.18%
2023/04/18	7	36.98	0	0.00	36.90	7	1,941	0.36%
2023/04/17	3	36.82	2	36.98	36.85	1	1,942	0.05%
2023/04/13	7	36.66	0	0.00	36.60	7	1,930	0.36%
2023/04/12	0	0.00	0.8	36.90	36.65	-0.8	1,909	-0.04%
2023/04/11	2.8	36.80	1.4	36.85	36.80	1.4	1,912	0.08%
2023/04/10	19	36.82	1	37.00	36.90	18	1,902	0.95%
2023/04/07	7	37.36	1	37.15	37.10	6	1,888	0.32%
2023/04/06	1.2	37.13	4	37.30	37.65	-2.8	1,876	-0.15%
2023/03/31	0	0.00	15	37.50	37.80	-15	1,856	-0.81%
2023/03/30	7.3	37.10	1	37.15	37.30	6.3	1,836	0.34%
2023/03/29	7.1	36.70	1	36.80	36.70	6.1	1,819	0.34%
2023/03/28	6	36.97	0	0.00	36.90	6	1,829	0.33%
2023/03/27	1	36.50	0	0.00	36.45	1	1,821	0.05%
2023/03/24	1.1	36.76	0	0.00	36.85	1.1	1,813	0.06%
2023/03/23	28.1	36.89	2	36.88	37.00	26.1	1,812	1.44%
2023/03/22	3.1	37.30	11	37.39	37.35	-7.9	1,797	-0.44%
2023/03/21	6.1	37.39	30	37.48	37.45	-23.9	1,792	-1.33%
2023/03/20	8.2	36.12	7	35.98	36.20	1.2	1,799	0.06%
2023/03/17	6	37.12	1	37.15	37.15	5	1,762	0.29%
2023/03/16	22.2	37.71	154.5	37.79	37.50	-132.3	1,736	-7.62%	大賣/鉅額交易
2023/03/15	10.5	40.79	135.1	40.72	40.45	-124.6	1,608	-7.75%	大賣/鉅額交易
2023/03/14	5.2	41.11	0	0.00	41.10	5.2	1,551	0.33%
2023/03/13	6.7	41.16	4	41.14	41.35	2.7	1,530	0.18%
2023/03/10	16.4	40.94	18	41.06	40.75	-1.6	1,556	-0.10%
2023/03/09	18.2	41.81	5	41.72	41.70	13.2	1,614	0.82%
2023/03/08	9.3	41.92	12	41.79	41.85	-2.7	1,681	-0.16%
2023/03/07	3.1	42.30	11	42.39	42.25	-7.9	1,651	-0.48%
2023/03/06	15.1	42.77	6	42.79	42.70	9.1	1,627	0.56%
2023/03/03	16.2	42.37	14	42.35	42.70	2.2	1,584	0.14%
2023/03/02	11	41.65	8	41.76	41.90	3	1,554	0.19%
2023/03/01	18.1	40.93	14.2	41.08	40.80	3.9	1,510	0.26%
2023/02/24	5	39.80	2	39.93	39.60	3	1,434	0.21%
2023/02/23	1	39.95	1.1	40.00	39.90	-0.1	1,438	-0.01%
2023/02/22	0	39.20	45	39.14	39.30	-45	1,437	-3.13%
2023/02/21	1	39.35	4	39.30	39.35	-3	1,437	-0.21%
2023/02/20	15	39.10	0	0.00	39.10	15	1,442	1.04%
2023/02/17	1	38.65	0	0.00	38.70	1	1,437	0.07%
2023/02/16	13	38.63	1	38.60	38.60	12	1,459	0.82%
2023/02/15	14	38.83	0.1	39.00	38.55	13.9	1,512	0.92%
2023/02/14	1	38.70	10	38.75	38.80	-9	1,513	-0.59%
2023/02/13	1	38.70	2	38.83	38.75	-1	1,524	-0.07%
2023/02/10	26	38.82	2	38.45	38.45	24	1,541	1.56%
2023/02/09	1	38.90	0	0.00	38.90	1	1,607	0.06%
2023/02/08	8	39.06	4	38.96	38.90	4	1,649	0.24%
2023/02/07	2	39.23	1	39.10	39.30	1	1,651	0.06%
2023/02/06	2	38.90	28	39.02	39.05	-26	1,659	-1.57%
2023/02/03	11	38.82	10	38.45	38.80	1	1,649	0.06%
2023/02/02	0	38.70	3.3	38.67	38.75	-3.3	1,644	-0.20%
2023/02/01	19	38.64	2	38.63	38.60	17	1,654	1.03%
2023/01/31	0	0.00	4	38.64	38.85	-4	1,654	-0.24%
2023/01/16	1.1	37.26	1	37.10	37.25	0.1	1,688	0.01%
2023/01/12	10	37.14	0	0.00	37.00	10	1,941	0.52%
2023/01/11	1.3	37.29	1	37.25	37.35	0.3	1,961	0.02%
2023/01/10	0	0.00	3	37.50	37.55	-3	1,986	-0.15%
2023/01/09	0	0.00	1.2	37.37	37.45	-1.2	2,004	-0.06%
2023/01/05	2	37.25	6	37.17	37.20	-4	2,071	-0.19%
2023/01/04	2	36.50	0	36.85	36.65	2	2,089	0.10%
2023/01/03	0	36.45	0	0.00	36.60	0	2,117	0.00%
2022/12/30	0	0.00	7	36.56	36.45	-7	2,154	-0.32%
2022/12/29	5	36.00	0.1	36.05	36.20	4.9	2,187	0.22%
2022/12/28	4	36.86	1	36.60	36.60	3	2,204	0.14%
2022/12/27	10	37.09	0	0.00	37.15	10	2,225	0.45%
2022/12/26	3	36.63	2	36.55	36.80	1	2,248	0.04%
2022/12/23	16	36.38	1	36.35	36.35	15	2,281	0.66%
2022/12/21	0	0.00	15	36.50	36.45	-15	2,363	-0.63%
2022/12/20	12	36.43	35	36.62	36.05	-23	2,384	-0.96%
2022/12/19	9	37.05	7	37.14	36.95	2	2,386	0.08%
2022/12/16	4	37.10	0	0.00	37.10	4	2,407	0.17%
2022/12/15	3	37.30	2	37.35	37.35	1	2,443	0.04%
2022/12/14	0	0.00	7	37.45	37.35	-7	2,539	-0.28%
2022/12/13	2	37.20	0	0.00	37.20	2	2,603	0.08%
2022/12/12	13	37.34	0	0.00	37.30	13	2,762	0.47%
2022/12/09	20.1	39.05	4	38.80	39.10	16	3,023	0.53%
2022/12/08	1	38.35	19	38.18	38.50	-18	3,094	-0.58%
2022/12/07	0	0.00	7	38.21	38.25	-7	3,134	-0.22%
2022/12/06	18.1	38.56	0	0.00	38.20	18.1	3,170	0.57%
2022/12/05	13.1	39.45	0	0.00	39.60	13.1	3,174	0.41%
2022/12/02	28	40.06	12	40.15	39.70	16	3,192	0.50%
2022/12/01	24	40.25	15	40.60	40.85	9	3,183	0.28%
2022/11/30	24	38.51	5	38.41	38.15	19	3,114	0.61%
2022/11/29	1	37.55	9.1	38.03	37.90	-8.1	3,071	-0.26%
2022/11/28	7	38.06	0	0.00	38.00	7	3,125	0.22%
2022/11/25	2	37.90	1	38.55	37.90	1	3,262	0.03%
2022/11/24	10	37.80	2	37.35	37.75	8	3,340	0.24%
2022/11/23	0	0.00	1	38.25	38.30	-1	3,481	-0.03%
2022/11/22	0.1	37.90	2	38.10	37.70	-2	3,569	-0.05%
2022/11/21	0	0.00	9	37.06	37.65	-9	3,876	-0.23%
2022/11/18	13.5	37.02	7	37.04	36.70	6.5	4,098	0.16%
2022/11/17	3	37.53	4	37.55	37.40	-1	4,530	-0.02%
2022/11/16	5	37.47	0	0.00	37.30	5	4,810	0.10%
2022/11/15	6.5	37.33	4	37.70	37.80	2.5	4,881	0.05%
2022/11/14	9	37.62	10	37.87	37.65	-1	4,931	-0.02%
2022/11/11	4	37.93	18	38.06	37.75	-14	4,963	-0.28%
2022/11/10	2	36.93	0	0.00	36.70	2	4,985	0.04%
2022/11/08	10	37.14	9	37.17	36.75	1	5,022	0.02%
2022/11/07	45.2	37.08	14	37.25	36.85	31.2	5,037	0.62%
2022/11/04	5	37.01	29	37.18	37.65	-24	4,986	-0.48%
2022/11/03	0.1	36.20	12	35.83	36.40	-11.9	4,967	-0.24%
2022/11/02	15	35.80	5	35.94	35.95	10	4,963	0.20%
2022/11/01	1	35.65	7	35.71	35.70	-6	4,983	-0.12%
2022/10/31	9	35.73	17	35.89	35.50	-8	4,984	-0.16%
2022/10/28	14	35.63	10	35.30	35.25	4	4,990	0.08%
2022/10/27	0	0.00	4	35.80	36.00	-4	4,991	-0.08%
2022/10/26	8.4	35.13	10	35.15	35.20	-1.6	5,002	-0.03%
2022/10/25	6	36.15	25	36.02	35.80	-19	5,004	-0.38%
2022/10/24	23	35.92	20.2	36.06	35.80	2.8	4,997	0.06%
2022/10/21	37	36.01	27.1	35.21	35.70	9.9	4,985	0.20%
2022/10/20	33.2	34.48	17	35.11	33.95	16.2	4,901	0.33%
2022/10/19	4	35.35	8	35.53	35.90	-4	4,768	-0.08%
2022/10/18	19	34.98	22	35.07	35.20	-3	4,755	-0.06%
2022/10/17	4	33.40	5	33.75	34.45	-1	4,740	-0.02%
2022/10/14	8	34.51	11	34.47	34.40	-3	4,741	-0.06%
2022/10/13	11.3	34.68	9.3	35.14	33.70	2	4,739	0.04%
2022/10/12	8.2	35.36	24	35.44	35.85	-15.8	4,736	-0.33%
2022/10/11	13.4	35.56	23	35.63	35.65	-9.6	4,718	-0.20%
2022/10/07	8	36.84	4	37.25	36.40	4	4,689	0.09%
2022/10/06	14	37.46	18	37.49	37.65	-4	4,658	-0.09%
2022/10/05	8	38.30	0	0.00	37.90	8	4,643	0.17%
2022/10/04	8	38.63	11	38.41	38.75	-3	4,632	-0.06%
2022/10/03	15	38.11	7	38.67	38.00	8	4,680	0.17%
2022/09/30	4	38.05	2	37.85	38.70	2	4,659	0.04%
2022/09/29	0	0.00	0.1	39.50	39.30	-0.1	4,634	0.00%
2022/09/28	8.1	39.02	6	39.69	39.05	2.1	4,615	0.04%
2022/09/27	4	40.24	0	40.20	40.70	4	4,572	0.09%
2022/09/26	3.2	40.68	3	41.07	40.50	0.2	4,556	0.00%
2022/09/23	16.2	41.64	7	42.26	41.60	9.2	4,556	0.20%
2022/09/22	7	41.84	9.1	41.93	42.10	-2.1	4,542	-0.05%
2022/09/21	56	42.40	76	42.14	42.30	-20	4,501	-0.44%
2022/09/20	12.1	40.47	15	40.28	40.60	-2.9	4,403	-0.07%
2022/09/19	36	40.04	48	39.75	39.35	-12	4,338	-0.28%
2022/09/16	38	44.09	47.3	44.52	43.60	-9.3	4,183	-0.22%
2022/09/15	9	43.48	15	43.60	43.35	-6	3,882	-0.15%
2022/09/14	5.8	43.06	2.2	43.02	42.65	3.6	3,818	0.09%
2022/09/13	16.1	43.95	23	43.91	43.55	-6.9	3,780	-0.18%
2022/09/12	33.3	44.89	0	0.00	44.60	33.3	3,767	0.88%
2022/09/08	2	45.30	14	45.16	45.20	-12	3,749	-0.32%
2022/09/07	6	44.87	10	44.98	44.60	-4	3,722	-0.11%
2022/09/06	9.5	45.10	4	44.56	44.55	5.5	3,676	0.15%
2022/09/05	3	45.07	9.1	45.07	44.85	-6.1	3,640	-0.17%
2022/09/02	11	44.83	6.4	45.04	44.50	4.6	3,602	0.13%
2022/09/01	37	46.02	36	45.36	45.20	1	3,538	0.03%
2022/08/31	31	45.32	36	45.33	45.40	-5	3,391	-0.15%
2022/08/30	48	45.76	45	45.75	45.45	3	3,304	0.09%
2022/08/29	55	45.10	78	44.84	44.85	-23	3,153	-0.73%
2022/08/26	141.8	44.99	129	45.12	45.10	12.8	3,056	0.42%	大買/大賣/
2022/08/25	41.1	43.14	63	43.55	44.00	-21.9	2,758	-0.79%
2022/08/24	129.1	42.70	102.5	42.00	41.55	26.5	2,538	1.04%	大買/大賣/
2022/08/23	145.3	42.93	128.1	42.99	43.80	17.3	2,102	0.82%	大買/大賣/
2022/08/22	22.5	40.19	11	40.29	40.55	11.5	1,835	0.63%
2022/08/19	23.3	38.80	10	39.34	39.40	13.3	1,773	0.75%
2022/08/18	10.1	37.73	12	37.81	38.35	-2	1,732	-0.11%
2022/08/17	11.2	38.17	14	38.23	38.60	-2.9	1,704	-0.17%
2022/08/16	4.1	36.61	9	36.87	37.10	-4.9	1,687	-0.29%
2022/08/15	0	0.00	0	36.60	36.65	0	1,733	0.00%
2022/08/12	2	36.00	3	36.23	36.05	-1	1,782	-0.06%
2022/08/10	2	35.50	0	0.00	35.50	2	2,064	0.10%
2022/08/09	0	0.00	1	35.15	35.05	-1	2,224	-0.04%
2022/08/08	1.3	35.13	9	35.08	35.05	-7.7	2,336	-0.33%
2022/08/05	4	34.55	14.1	34.81	34.60	-10.1	2,333	-0.43%
2022/08/04	10	34.38	0	0.00	34.60	10	2,389	0.42%
2022/08/03	0	0.00	3.1	34.65	34.40	-3.1	2,440	-0.12%
2022/08/02	1.1	34.85	1	34.90	34.85	0.1	2,556	0.00%
2022/08/01	0	0.00	3	34.93	34.90	-3	2,837	-0.11%
2022/07/29	4.1	34.51	2	34.75	34.90	2.1	3,002	0.07%
2022/07/28	16	34.39	17	34.59	34.45	-1	3,013	-0.03%
2022/07/27	0	0.00	14	33.91	34.15	-14	3,006	-0.47%
2022/07/26	7	33.71	0	0.00	33.60	7	3,025	0.23%
2022/07/25	5	33.60	0	0.00	33.50	5	3,081	0.16%
2022/07/22	2	33.10	1	33.15	33.15	1	3,280	0.03%
2022/07/21	0	0.00	12	32.98	33.30	-12	3,324	-0.36%
2022/07/20	8	32.53	16	32.74	32.75	-8	3,372	-0.24%
2022/07/19	31	32.41	32	32.54	32.55	-1	3,420	-0.03%
2022/07/18	0	0.00	2	31.95	32.00	-2	3,428	-0.06%
2022/07/15	11	31.49	23	31.38	31.45	-12	3,466	-0.35%
2022/07/14	2	31.40	0	0.00	31.40	2	3,543	0.06%
2022/07/13	2	31.45	0	0.00	31.40	2	3,680	0.05%
2022/07/12	0	0.00	1	30.35	30.35	-1	4,055	-0.02%
2022/07/11	38	31.72	26	31.33	30.70	12	4,306	0.28%
2022/07/08	1	30.55	0	0.00	30.55	1	4,523	0.02%
2022/07/06	6	30.08	1	30.05	30.00	5	5,759	0.09%
2022/07/05	1	30.80	9	31.21	31.15	-8	6,402	-0.12%
2022/07/04	0	0.00	0.3	30.00	30.00	-0.3	6,647	0.00%
2022/07/01	5	29.80	13.2	29.84	29.80	-8.1	6,719	-0.12%
2022/06/30	4.3	30.73	1.3	30.78	30.70	3.1	6,816	0.04%
2022/06/29	0	31.25	2	31.30	31.25	-2	6,917	-0.03%
2022/06/28	0.1	31.90	1	31.80	31.70	-0.9	7,004	-0.01%
2022/06/27	0.2	31.95	0	0.00	31.95	0.2	7,212	0.00%
2022/06/24	0.1	31.63	2	31.50	31.60	-1.9	7,537	-0.03%
2022/06/23	2	31.10	7	31.36	31.35	-5	7,663	-0.07%
2022/06/22	2.1	30.90	1	31.60	31.25	1.1	7,718	0.01%
2022/06/21	5	30.98	13	31.31	31.45	-8	7,850	-0.10%
2022/06/20	2	31.15	3.1	30.78	30.85	-1.1	7,976	-0.01%
2022/06/16	3.2	32.59	3	32.37	32.10	0.2	8,137	0.00%
2022/06/15	8	32.74	5	32.56	32.75	3	8,222	0.04%
2022/06/14	8	32.16	3	32.20	32.30	5	8,234	0.06%
2022/06/13	3	32.22	0	0.00	32.20	3	8,323	0.04%
2022/06/10	29	32.28	50	32.54	32.60	-21	8,540	-0.25%
2022/06/09	7	32.32	6	32.40	32.45	1	8,774	0.01%
2022/06/08	14	32.40	15	32.50	32.55	-1	8,777	-0.01%
2022/06/07	16	32.41	12	32.40	32.40	4	8,779	0.05%
2022/06/06	0	0.00	5	33.15	32.85	-5	8,782	-0.06%
2022/06/02	5	32.85	5	32.81	32.70	0	8,804	0.00%
2022/06/01	0	0.00	2	33.43	33.40	-2	8,819	-0.02%
2022/05/31	13	33.15	13	33.24	33.20	0	8,838	0.00%
2022/05/30	12	33.57	13	33.69	33.65	-1	8,857	-0.01%
2022/05/27	3	33.30	3.2	33.49	33.40	-0.2	8,911	0.00%
2022/05/26	3	33.65	2	33.23	33.20	1	8,916	0.01%
2022/05/25	9	33.59	4	33.84	33.95	5	8,925	0.06%
2022/05/24	23	34.40	24	33.82	33.55	-1	8,950	-0.01%
2022/05/23	25.1	34.50	37	34.78	34.50	-11.9	8,967	-0.13%
2022/05/20	20	34.66	16	35.02	34.40	4	8,982	0.04%
2022/05/19	43	34.58	29.1	34.72	34.85	13.9	9,025	0.15%
2022/05/18	52	34.64	112.1	34.77	34.85	-60.1	8,971	-0.67%	大賣/
2022/05/17	23.1	33.88	23.1	33.98	34.35	0	8,944	0.00%
2022/05/16	20	32.76	21.3	32.83	33.10	-1.3	8,919	-0.01%
2022/05/13	6	31.25	6	31.12	31.70	0	8,949	0.00%
2022/05/12	2.1	31.40	5.1	31.58	30.75	-3	8,990	-0.03%
2022/05/11	6.3	31.96	4	31.96	32.15	2.2	9,055	0.02%
2022/05/10	12	31.29	19	31.71	31.65	-7	9,024	-0.08%
2022/05/09	136	33.43	86.1	33.55	32.80	49.9	8,893	0.56%	大買/
2022/05/06	19.2	31.89	85	31.84	32.20	-65.9	8,599	-0.77%
2022/05/05	4	31.24	6	31.38	31.30	-2	8,433	-0.02%
2022/05/04	31	30.80	45	30.86	30.80	-14	8,418	-0.17%
2022/05/03	20.3	30.75	14	30.76	30.80	6.3	8,471	0.07%
2022/04/29	27.1	31.87	2	31.73	31.40	25.1	8,492	0.30%
2022/04/28	42.2	32.65	49	32.66	32.05	-6.8	8,434	-0.08%
2022/04/27	10	31.25	4	31.21	31.20	6	8,220	0.07%
2022/04/26	8	32.28	9	31.83	31.85	-1	8,159	-0.01%
2022/04/25	6	33.00	17.3	32.84	32.60	-11.3	8,085	-0.14%
2022/04/22	19.3	33.64	31	33.75	33.55	-11.8	8,012	-0.15%
2022/04/21	10	34.05	6	34.20	34.00	4	7,955	0.05%
2022/04/20	28	34.14	29	34.21	34.00	-1	7,927	-0.01%
2022/04/19	38	34.48	28	34.25	33.85	10	7,870	0.13%
2022/04/18	103.3	35.20	88	35.11	34.60	15.3	7,732	0.20%	大買/
2022/04/15	37.3	35.03	34	35.09	34.05	3.3	7,339	0.04%
2022/04/14	81	35.13	84	35.27	35.40	-3	7,071	-0.04%
2022/04/13	55	36.05	37	35.83	34.95	18	6,778	0.27%
2022/04/12	233	36.98	211	36.81	36.70	22	6,435	0.34%	大買/大賣/
2022/04/11	152	37.05	157	37.19	38.65	-5	5,536	-0.09%	大買/大賣/
2022/04/08	148	34.62	165.1	34.65	35.15	-17.1	4,881	-0.35%	大買/大賣/
2022/04/07	15.3	33.08	21	33.09	32.65	-5.8	4,637	-0.12%
2022/04/06	18.1	34.74	23	34.63	34.45	-4.9	4,575	-0.11%
2022/04/01	13	34.54	8	34.72	34.45	5	4,503	0.11%
2022/03/31	4	34.15	7	34.36	33.75	-3	4,386	-0.07%
2022/03/30	68.9	34.09	85.5	33.93	34.00	-16.6	4,294	-0.39%
2022/03/29	78.1	36.03	75.1	36.05	35.80	3.1	4,080	0.07%
2022/03/28	60.1	35.30	33	35.20	36.00	27.1	3,746	0.72%
2022/03/25	16.1	34.29	7	34.29	34.30	9.1	3,608	0.25%
2022/03/24	45	35.35	47	35.33	34.75	-2	3,543	-0.06%
2022/03/23	53.2	35.07	79	34.67	35.15	-25.8	3,391	-0.76%
2022/03/22	37	34.81	28	35.02	35.60	9	3,255	0.28%
2022/03/21	69.1	33.98	29	34.18	34.50	40.1	3,121	1.28%
2022/03/18	8	33.13	15	33.40	33.25	-7	3,050	-0.23%
2022/03/17	19	31.76	6	32.02	32.00	13	2,954	0.44%
2022/03/16	38.1	32.13	40	32.37	31.40	-1.9	2,930	-0.06%
2022/03/15	121.1	33.48	186.1	32.93	32.65	-65	2,827	-2.30%	大買/大賣/
2022/03/14	89.2	33.84	111.1	33.82	33.80	-21.9	2,597	-0.84%	大賣/
2022/03/11	9	31.69	1.1	31.65	31.75	8	2,370	0.34%
2022/03/10	2.1	32.28	2	32.20	32.20	0.1	2,366	0.01%
2022/03/09	63	31.68	9	31.57	31.85	54	2,364	2.28%
2022/03/08	17	31.39	39	31.12	30.90	-22	2,363	-0.93%
2022/03/07	6	31.62	18.1	31.56	31.50	-12.1	2,338	-0.52%
2022/03/04	34.1	32.46	16	32.45	32.30	18.1	2,324	0.78%
2022/03/03	19	32.98	33	32.96	33.05	-14	2,331	-0.60%
2022/03/02	15	32.90	23	32.73	32.65	-8	2,325	-0.34%
2022/03/01	2	32.23	8	32.39	32.55	-6	2,293	-0.26%
2022/02/25	5	32.49	10	32.48	32.30	-5	2,275	-0.22%
2022/02/24	14	32.14	2	31.98	31.95	12	2,263	0.53%
2022/02/23	11.2	32.77	17	32.84	32.95	-5.8	2,261	-0.26%
2022/02/22	27	31.87	26.1	31.85	31.85	0.9	2,213	0.04%
2022/02/21	42.2	32.78	31	33.02	32.75	11.2	2,145	0.52%
2022/02/18	16	35.18	16	35.25	34.65	0	2,060	0.00%
2022/02/17	25	35.17	16	35.38	35.45	9	1,978	0.46%
2022/02/16	50	33.60	58	33.72	34.50	-8	1,840	-0.43%
2022/02/15	137	33.19	147	33.08	33.65	-10	1,683	-0.59%	大買/大賣/
2022/02/14	11	31.40	12	31.29	31.15	-1	1,545	-0.06%
2022/02/11	23	31.06	20	31.23	31.40	3	1,497	0.20%
2022/02/10	8	29.77	6.4	29.70	29.95	1.6	1,395	0.11%
2022/02/09	2	29.20	1	29.15	29.25	1	1,380	0.07%
2022/02/08	0	0.00	3.5	28.92	29.10	-3.5	1,380	-0.25%
2022/02/07	2.1	28.49	13.3	28.36	28.90	-11.2	1,367	-0.82%
2022/01/26	1	27.90	0	0.00	28.05	1	1,349	0.07%
2022/01/25	61.6	28.71	34	28.24	27.75	27.6	1,345	2.05%
2022/01/24	4	29.35	3	28.93	29.55	1	1,274	0.08%
2022/01/21	1	28.25	4	28.55	28.40	-3	1,216	-0.25%
2022/01/20	1	28.30	0	0.00	28.35	1	1,203	0.08%
2022/01/19	1	28.30	0	0.00	28.45	1	1,210	0.08%
2022/01/18	2	28.53	1	28.60	28.55	1	1,217	0.08%
2022/01/17	0.1	28.60	0	0.00	28.65	0.1	1,239	0.00%
2022/01/14	0	28.50	3	28.45	28.70	-3	1,262	-0.24%
2022/01/13	4	28.93	12	29.13	28.75	-8	1,293	-0.62%
2022/01/12	3	28.48	4	28.26	28.80	-1	1,303	-0.08%
2022/01/11	3	28.00	0	0.00	28.10	3	1,429	0.21%
2022/01/07	0.2	27.90	0	0.00	27.80	0.2	1,449	0.01%
2022/01/05	2.2	27.95	0.2	28.00	28.15	2	1,515	0.13%
2022/01/04	0	0.00	0.3	28.00	28.00	-0.3	1,537	-0.02%
2021/12/30	2	28.43	2	28.40	28.25	0	1,577	0.00%
2021/12/28	26	28.12	7	28.23	28.25	19	1,686	1.13%
2021/12/27	2	27.15	0	0.00	27.30	2	1,773	0.11%
2021/12/24	4.3	27.20	15	27.20	27.15	-10.7	1,805	-0.59%
2021/12/23	12	27.15	21	27.06	27.20	-9	1,867	-0.48%
2021/12/22	0	27.25	0	0.00	27.20	0	1,883	0.00%
2021/12/21	1	26.95	0.5	27.20	27.10	0.5	1,887	0.03%
2021/12/20	0	0.00	52	27.13	27.10	-52	1,882	-2.76%
2021/12/17	0.2	27.35	0	0.00	27.35	0.2	1,881	0.01%
2021/12/16	0.1	27.15	2	27.25	27.25	-1.9	1,878	-0.10%
2021/12/15	1	27.15	1	27.00	27.10	0	1,879	0.00%
2021/12/14	6.2	27.16	0.1	27.50	27.15	6.2	1,877	0.33%
2021/12/13	1	27.55	6	27.65	27.50	-5	1,858	-0.27%
2021/12/10	3	27.47	1	27.65	27.55	2	1,860	0.11%
2021/12/09	1	27.65	0	0.00	27.70	1	1,856	0.05%
2021/12/08	2	27.70	0.9	27.90	27.95	1.1	1,853	0.06%
2021/12/07	2.3	27.53	1	27.55	27.55	1.3	1,843	0.07%
2021/12/06	0	0.00	2.1	27.65	27.70	-2.1	1,831	-0.12%
2021/12/02	20.9	28.12	5	28.00	27.80	15.9	1,823	0.87%
2021/12/01	0.2	28.45	0	0.00	28.55	0.2	1,805	0.01%
2021/11/30	1	28.25	5	28.35	28.50	-4	1,794	-0.22%
2021/11/29	17	28.08	16	27.87	28.00	1	1,763	0.06%
2021/11/26	8	28.44	3.1	28.50	28.80	4.9	1,718	0.29%
2021/11/25	8.1	28.51	12	28.45	28.60	-3.9	1,689	-0.23%
2021/11/24	2	27.90	3	27.72	27.70	-1	1,644	-0.06%
2021/11/23	4	27.59	5	27.63	27.55	-1	1,628	-0.06%
2021/11/22	10.4	27.62	7	27.49	27.65	3.4	1,606	0.21%
2021/11/19	4	26.90	1	27.00	26.50	3	1,557	0.19%
2021/11/18	26	26.45	1	26.30	26.45	25	1,523	1.64%
2021/11/17	12	26.26	11	26.49	26.85	1	1,496	0.07%
2021/11/16	4	26.01	1	26.10	26.10	3	1,462	0.21%
2021/11/15	2	25.45	1	25.45	25.60	1	1,430	0.07%
2021/11/12	0.1	25.75	0	0.00	25.80	0.1	1,422	0.01%
2021/11/11	3	25.80	0	0.00	25.80	3	1,415	0.21%
2021/11/10	3	25.65	2	25.73	25.70	1	1,407	0.07%
2021/11/09	2	25.45	17	25.14	25.50	-15	1,381	-1.09%
2021/11/08	2	25.05	40	25.29	25.05	-38	1,352	-2.81%
2021/11/05	3	24.45	29	24.60	24.65	-26	1,335	-1.95%
2021/11/04	0	0.00	1	24.40	24.35	-1	1,331	-0.08%
2021/11/03	18	24.30	0	0.00	24.20	18	1,337	1.35%
2021/11/02	39	24.28	10	24.19	24.30	29	1,332	2.18%
2021/11/01	22	24.50	10	24.70	24.40	12	1,320	0.91%
2021/10/29	2	24.35	9	24.42	24.35	-7	1,313	-0.53%
2021/10/28	15	24.39	13	24.51	24.50	2	1,309	0.15%
2021/10/27	24.1	24.50	1	24.50	24.50	23.1	1,309	1.76%
2021/10/26	1	24.55	2	24.70	24.70	-1	1,299	-0.08%
2021/10/25	3	24.30	2	24.55	24.70	1	1,288	0.08%
2021/10/22	7	24.58	11	24.64	24.60	-4	1,263	-0.32%
2021/10/21	5	24.98	4	24.88	25.15	1	1,240	0.08%
2021/10/20	2	24.88	4	24.90	25.05	-2	1,202	-0.17%
2021/10/19	82	25.34	99.1	25.16	25.10	-17.1	1,169	-1.46%
2021/10/18	24	24.23	0	0.00	24.25	24	1,018	2.36%
2021/10/15	1	24.05	1	24.00	24.00	0	1,002	0.00%
2021/10/14	12	24.81	8.1	24.56	24.20	3.9	995	0.39%
2021/10/12	3	23.97	5	24.00	24.10	-2	945	-0.21%
2021/10/08	7	24.48	10	24.40	24.10	-3	927	-0.32%
2021/10/07	8.2	24.41	36	24.52	24.45	-27.8	899	-3.09%
2021/10/06	36	24.44	8	24.74	24.45	28	879	3.18%
2021/10/05	46	24.86	48	24.61	24.85	-2	831	-0.24%
2021/10/04	43	24.89	41	24.97	25.10	2	776	0.26%
2021/10/01	63	23.51	57	23.71	23.45	6	644	0.93%
2021/09/30	9	24.29	11	24.37	24.45	-2	617	-0.32%
2021/09/29	2	23.40	11	23.43	23.40	-9	559	-1.61%
2021/09/28	61	23.30	4	23.30	23.30	57	548	10.39%
2021/09/27	0	23.10	2	23.15	23.10	-2	547	-0.37%
2021/09/23	0	0.00	2	23.10	23.05	-2	559	-0.36%
2021/09/22	0.1	23.00	0	0.00	22.95	0.1	564	0.01%
2021/09/17	0	0.00	2	23.15	23.05	-2	569	-0.35%
2021/09/15	7	23.06	3	23.02	22.95	4	581	0.69%
2021/09/14	0	0.00	2	22.95	23.00	-2	575	-0.35%
2021/09/13	0	0.00	1	22.95	22.95	-1	587	-0.17%
2021/09/09	1	22.60	0	0.00	22.65	1	593	0.17%
2021/09/08	1	22.85	4.2	22.66	22.65	-3.2	594	-0.53%
2021/09/07	0	22.90	0	0.00	22.85	0	592	0.00%
2021/09/02	2	22.75	0	0.00	22.75	2	592	0.34%
2021/09/01	2	22.90	0	0.00	22.85	2	593	0.34%
2021/08/31	0.1	22.85	0	0.00	22.90	0.1	593	0.02%
2021/08/30	0	0.00	3	22.75	22.70	-3	599	-0.50%
2021/08/26	1	22.50	0	0.00	22.55	1	619	0.16%
2021/08/24	2.2	22.61	0	0.00	22.50	2.2	628	0.35%
2021/08/23	2	22.45	0.1	22.55	22.45	1.9	636	0.30%
2021/08/20	1	22.20	6	22.25	22.25	-5	642	-0.78%
2021/08/19	9	22.30	1	22.25	22.20	8	643	1.24%
2021/08/18	3	22.42	0	0.00	22.45	3	641	0.47%
2021/08/17	1	22.55	0	0.00	22.55	1	641	0.16%
2021/08/16	8	22.61	4	22.64	22.50	4	645	0.62%
2021/08/13	0	0.00	11	22.85	22.80	-11	644	-1.71%
2021/08/12	2	22.85	0	0.00	22.85	2	654	0.31%
2021/08/11	1	22.90	0	0.00	22.85	1	660	0.15%
2021/08/10	1	22.95	1	22.95	22.90	0	669	0.00%
2021/08/09	3.1	22.91	1	23.00	22.95	2.1	712	0.30%
2021/08/06	1	23.10	0	0.00	23.10	1	728	0.14%
2021/08/04	10	23.15	0	0.00	23.20	10	829	1.21%
2021/08/03	0	0.00	1	23.10	23.10	-1	855	-0.12%
2021/07/30	1	23.00	0	0.00	23.00	1	890	0.11%
2021/07/29	0	0.00	2	23.00	23.00	-2	905	-0.22%
2021/07/26	2	23.10	0	0.00	23.10	2	1,035	0.19%
2021/07/23	1	23.05	0	0.00	23.05	1	1,053	0.09%
2021/07/22	0	0.00	1	23.20	23.00	-1	1,064	-0.09%
2021/07/20	0	0.00	1	23.30	23.20	-1	1,098	-0.09%
2021/07/19	0	0.00	19	23.17	23.40	-19	1,107	-1.72%
2021/07/16	1	23.05	0	0.00	23.05	1	1,134	0.09%
2021/07/15	0	23.00	3	22.93	23.05	-3	1,147	-0.26%
2021/07/14	2	22.90	0	22.85	22.95	2	1,162	0.17%
2021/07/13	4.8	22.92	4	23.03	22.85	0.8	1,203	0.07%
2021/07/12	4.2	23.14	5	23.09	23.00	-0.8	1,232	-0.06%
2021/07/09	3	23.05	4.4	22.98	23.10	-1.4	1,245	-0.11%
2021/07/08	2.4	22.74	2.1	22.70	22.80	0.4	1,266	0.03%
2021/07/07	0	0.00	0	22.50	22.55	0	1,309	0.00%
2021/07/06	0	0.00	1	22.50	22.50	-1	1,345	-0.07%
2021/06/30	0	0.00	4	22.63	22.50	-4	1,749	-0.23%
2021/06/29	2	22.60	1.3	22.50	22.50	0.8	1,773	0.04%
2021/06/28	0	0.00	6	22.48	22.60	-6	1,804	-0.33%
2021/06/25	0	22.30	6	22.35	22.35	-6	1,890	-0.31%
2021/06/23	1	22.40	1.1	22.36	22.40	-0.1	1,937	-0.01%
2021/06/22	0.1	22.25	6	22.28	22.40	-5.9	1,954	-0.30%
2021/06/18	4	22.10	0.1	22.15	22.05	3.9	1,988	0.19%
2021/06/15	1.3	22.20	0	0.00	22.20	1.3	2,104	0.06%
2021/06/11	5.3	22.19	2	22.20	22.25	3.3	2,124	0.16%
2021/06/10	10	22.15	1	22.15	22.20	9	2,139	0.42%
2021/06/09	3.1	22.17	0	0.00	22.10	3.1	2,147	0.14%
2021/06/08	0.1	22.15	2	22.23	22.20	-1.9	2,151	-0.09%
2021/06/07	5	22.08	5	22.18	22.15	0	2,163	0.00%
2021/06/04	0.2	22.15	18.2	22.14	22.15	-17.9	2,170	-0.83%
2021/06/03	8	22.08	2	22.08	22.05	6	2,172	0.28%
2021/06/02	0	0.00	1	21.90	21.90	-1	2,172	-0.05%
2021/06/01	3	21.77	0	0.00	21.75	3	2,169	0.14%
2021/05/31	4	21.73	0	0.00	21.70	4	2,170	0.18%
2021/05/28	6	21.60	3.1	21.65	21.60	2.9	2,169	0.13%
2021/05/27	4	21.59	3	21.55	21.55	1	2,170	0.05%
2021/05/26	1	21.60	4	21.58	21.65	-3	2,175	-0.14%
2021/05/25	0	0.00	1	21.70	21.65	-1	2,178	-0.05%
2021/05/21	2	21.25	0	0.00	21.40	2	2,184	0.09%
2021/05/20	1.2	21.28	21	21.28	21.25	-19.8	2,184	-0.91%
2021/05/19	0.1	21.80	0	0.00	21.45	0.1	2,173	0.00%
2021/05/18	19.1	21.19	3	21.33	21.50	16.1	2,173	0.74%
2021/05/17	37.6	20.98	1	20.85	20.90	36.6	2,161	1.69%
2021/05/14	1	21.46	8	21.45	21.50	-7	2,119	-0.33%
2021/05/13	10.1	21.63	7	21.17	21.60	3.1	2,094	0.15%
2021/05/12	29.3	21.69	3	21.60	21.75	26.3	2,064	1.27%
2021/05/11	12	22.66	6	22.88	22.55	6	1,991	0.30%
2021/05/10	1	22.95	5	22.90	22.95	-4	1,968	-0.20%
2021/05/07	3	22.65	0	0.00	22.60	3	1,946	0.15%
2021/05/05	1	22.55	1	22.65	22.55	0	1,926	0.00%
2021/05/04	20	22.59	15	22.27	22.20	5	1,904	0.26%
2021/05/03	12	22.77	3	22.73	22.60	9	1,857	0.48%
2021/04/29	0	22.55	3	22.45	22.40	-3	1,801	-0.17%
2021/04/28	3	22.58	3	22.63	22.60	0	1,789	0.00%
2021/04/27	0	22.35	8	22.48	22.60	-8	1,788	-0.45%
2021/04/26	10	22.40	0	0.00	22.40	10	1,773	0.56%
2021/04/22	9.1	22.65	5	22.86	22.55	4.1	1,767	0.23%
2021/04/21	0	22.95	5	22.84	22.90	-5	1,731	-0.29%
2021/04/20	2	22.88	15	22.76	22.90	-13	1,726	-0.75%
2021/04/19	23	22.60	6.2	22.60	23.00	16.8	1,726	0.97%
2021/04/16	4	22.16	3	22.07	22.40	1	1,705	0.06%
2021/04/15	1	21.75	1	21.85	21.95	0	1,732	0.00%
2021/04/14	3	21.75	0	0.00	21.80	3	1,707	0.18%
2021/04/13	11.3	21.92	6	21.95	21.95	5.3	1,684	0.31%
2021/04/12	2	21.93	10	21.95	21.95	-8	1,640	-0.49%
2021/04/09	16.2	21.99	2	21.95	21.95	14.2	1,606	0.89%
2021/04/08	32	22.32	0	0.00	22.30	32	1,559	2.05%
2021/04/07	11	23.68	42	23.68	23.80	-31	1,459	-2.12%
2021/04/06	17.2	23.40	49	23.53	23.65	-31.8	1,389	-2.29%
2021/04/01	10	23.18	2	23.10	23.20	8	1,288	0.62%
2021/03/31	19.1	23.05	3	23.40	23.10	16.1	1,267	1.27%
2021/03/30	2	23.10	30	22.84	23.20	-28	1,238	-2.26%
2021/03/29	8	22.64	27.4	22.70	22.65	-19.4	1,143	-1.69%
2021/03/26	5	22.34	6	22.49	22.50	-1	1,117	-0.09%
2021/03/24	14	22.04	3	22.10	22.15	11	1,089	1.01%
2021/03/23	37	22.03	5	21.95	22.00	32	1,072	2.98%
2021/03/22	61.1	22.26	1	22.15	22.15	60.1	1,040	5.77%
2021/03/19	6	22.38	5	22.33	22.50	1	983	0.10%
2021/03/18	12	22.39	3	22.30	22.45	9	959	0.94%
2021/03/17	25	22.21	12	22.13	22.05	13	934	1.39%
2021/03/16	0	0.00	1	22.00	22.05	-1	927	-0.11%
2021/03/15	4	21.90	2	21.95	21.90	2	915	0.22%
2021/03/12	0	0.00	3	21.75	21.80	-3	918	-0.33%
2021/03/11	2	21.90	16	21.92	21.85	-14	928	-1.51%
2021/03/10	0	0.00	10	21.87	21.95	-10	922	-1.08%
2021/03/09	0	21.75	0	0.00	21.75	0	911	0.00%
2021/03/08	7	21.65	0	0.00	21.55	7	906	0.77%
2021/03/05	0	21.50	0	0.00	21.50	0	909	0.00%
2021/03/04	0	21.55	0	0.00	21.55	0	930	0.00%
2021/03/03	2	21.55	4	21.60	21.55	-2	942	-0.21%
2021/03/02	0	21.70	2	21.55	21.55	-2	942	-0.21%
2021/02/26	0	21.65	0	0.00	21.40	0	938	0.00%
2021/02/25	0	0.00	0.1	21.35	21.40	-0.1	935	-0.01%
2021/02/24	0	21.35	0	0.00	21.30	0	945	0.00%
2021/02/23	9	21.10	15	21.39	21.40	-6	948	-0.63%
2021/02/22	11.1	21.05	1	21.05	21.10	10.1	938	1.08%
2021/02/19	0.2	20.95	0	0.00	21.00	0.2	932	0.02%
2021/02/18	14	21.00	0	0.00	21.00	14	937	1.50%
2021/02/17	4	20.85	1	20.85	20.85	3	970	0.31%
2021/02/05	0.1	20.65	0	0.00	20.75	0.1	970	0.01%
2021/02/02	2	20.60	0	0.00	20.60	2	999	0.20%
2021/02/01	2	20.28	1	20.45	20.45	1	1,039	0.10%
2021/01/29	3	20.52	0	0.00	20.45	3	1,038	0.29%
2021/01/27	11	20.65	5	20.65	20.60	6	1,032	0.58%
2021/01/26	0	0.00	10	20.70	20.65	-10	1,030	-0.97%
2021/01/25	1	20.55	0	0.00	20.65	1	1,028	0.10%
2021/01/22	2.1	20.65	0	0.00	20.70	2.1	1,039	0.20%
2021/01/21	0	0.00	14	20.60	20.55	-14	1,050	-1.33%
2021/01/20	1.1	20.62	32	20.68	20.60	-30.9	1,050	-2.94%
2021/01/18	7	20.83	0	0.00	20.80	7	1,037	0.67%
2021/01/15	5	21.00	8	20.95	20.90	-3	1,032	-0.29%
2021/01/13	13.1	21.25	1	21.20	21.15	12.1	1,015	1.19%
2021/01/12	6	21.24	7	21.24	21.15	-1	1,012	-0.10%
2021/01/11	1	21.50	10	21.70	21.70	-9	993	-0.91%
2021/01/08	0	0.00	7	21.87	21.65	-7	972	-0.72%
2021/01/07	3	21.25	3	21.30	21.30	0	912	0.00%
2021/01/06	0	0.00	43	21.15	21.10	-43	904	-4.76%
2021/01/05	1	21.30	1	21.25	21.45	0	883	0.00%
2021/01/04	2	21.50	10	21.51	21.50	-8	878	-0.91%
2020/12/31	18	21.49	10	21.48	21.50	8	873	0.92%
2020/12/30	0	21.20	46	21.11	21.25	-46	850	-5.41%
2020/12/29	12	21.16	38	21.12	21.30	-26	830	-3.13%
2020/12/28	5	20.84	0	0.00	20.90	5	780	0.64%
2020/12/25	6	20.78	2	20.80	20.80	4	768	0.52%
2020/12/24	6	20.75	0	0.00	20.75	6	759	0.79%
2020/12/23	0	0.00	1	20.65	20.65	-1	758	-0.13%
2020/12/22	5	20.69	5	20.67	20.65	0	764	0.00%
2020/12/21	44	20.82	5	20.74	20.85	39	779	5.00%
2020/12/18	3	20.50	0	0.00	20.55	3	775	0.39%
2020/12/16	0.1	20.45	0	0.00	20.50	0.1	782	0.01%
2020/12/15	1	20.40	0	0.00	20.40	1	783	0.13%
2020/12/11	7	20.44	0	0.00	20.60	7	782	0.89%
2020/12/10	6	20.57	0	0.00	20.60	6	780	0.77%
2020/12/09	1	20.80	0	0.00	20.75	1	769	0.13%
2020/12/08	0	0.00	6	20.63	20.75	-6	782	-0.77%
2020/12/07	2	20.55	0	0.00	20.60	2	775	0.26%
2020/12/04	0	0.00	31.1	20.50	20.60	-31.1	766	-4.06%
2020/12/03	0	0.00	1	20.60	20.65	-1	767	-0.13%
2020/12/02	0	0.00	13	20.61	20.60	-13	782	-1.66%
2020/12/01	5	20.68	13	20.71	20.80	-8	785	-1.02%
2020/11/30	0	0.00	41.5	20.93	21.00	-41.5	785	-5.28%
2020/11/27	10	20.61	4	20.70	20.75	6	772	0.78%
2020/11/26	9	20.50	0	0.00	20.50	9	762	1.18%
2020/11/25	7	20.55	0	0.00	20.35	7	773	0.91%
2020/11/24	10	20.47	14	20.45	20.40	-4	783	-0.51%
2020/11/23	8	20.45	0.1	20.50	20.45	7.9	795	0.99%
2020/11/20	23	20.56	0	0.00	20.45	23	791	2.91%
2020/11/19	5	20.54	2	20.60	20.60	3	801	0.37%
2020/11/18	1	20.55	5	20.55	20.55	-4	827	-0.48%
2020/11/17	30	20.61	0	0.00	20.60	30	857	3.50%
2020/11/16	21.5	20.80	9	20.63	20.70	12.5	923	1.35%
2020/11/13	5	20.48	3	20.45	20.45	2	988	0.20%
2020/11/12	1	20.50	0	0.00	20.55	1	1,026	0.10%
2020/11/11	0	0.00	2	20.65	20.70	-2	1,090	-0.18%
2020/11/10	0	0.00	2	20.60	20.45	-2	1,145	-0.17%
2020/11/09	8	20.26	40	20.49	20.55	-32	1,159	-2.76%
2020/11/06	3	19.85	4	19.85	19.85	-1	1,139	-0.09%
2020/11/04	1	19.65	0	0.00	19.75	1	1,220	0.08%
2020/11/03	0.1	19.55	20	19.71	19.80	-19.9	1,255	-1.58%
2020/11/02	20	19.58	0	0.00	19.55	20	1,271	1.57%
2020/10/30	3	19.60	0	0.00	19.50	3	1,307	0.23%
2020/10/29	0	0.00	0	19.60	19.60	0	1,318	0.00%
2020/10/28	5	19.65	0.2	19.75	19.60	4.8	1,323	0.36%
2020/10/23	0	0.00	15	19.65	19.65	-15	1,395	-1.07%
2020/10/21	2	19.60	0	0.00	19.70	2	1,428	0.14%
2020/10/20	2	19.65	0	0.00	19.65	2	1,491	0.13%
2020/10/19	2	19.75	3	19.87	19.90	-1	1,497	-0.07%
2020/10/14	4	19.65	0	0.00	19.70	4	1,531	0.26%
2020/10/12	1.1	19.67	0	0.00	19.65	1.1	1,543	0.07%
2020/10/06	2	19.73	10	19.60	19.75	-8	1,629	-0.49%
2020/09/30	0	0.00	11	19.70	19.70	-11	1,670	-0.66%
2020/09/29	1	19.65	0	0.00	19.75	1	1,684	0.06%
2020/09/24	11	19.64	1	19.60	19.45	10	1,697	0.59%
2020/09/23	8	19.93	10	19.95	19.95	-2	1,676	-0.12%
2020/09/22	0	0.00	4	20.15	20.10	-4	1,670	-0.24%
2020/09/17	1	20.30	0	0.00	20.40	1	1,665	0.06%
2020/09/16	4	20.44	0	0.00	20.40	4	1,670	0.24%
2020/09/15	2	20.50	0	0.00	20.55	2	1,672	0.12%
2020/09/14	1	20.30	1	20.40	20.40	0	1,673	0.00%
2020/09/11	1	20.30	1	20.45	20.30	0	1,670	0.00%
2020/09/10	1	20.55	0	0.00	20.60	1	1,654	0.06%
2020/09/09	19	20.66	0	0.00	20.65	19	1,652	1.15%
2020/09/07	10	20.76	61	20.42	20.85	-51	1,654	-3.08%
2020/09/03	1	20.60	1	20.80	20.55	0	1,658	0.00%
2020/09/02	0	0.00	2	20.88	20.90	-2	1,653	-0.12%
2020/09/01	0	0.00	2	20.95	21.05	-2	1,656	-0.12%
2020/08/31	5	21.09	4	21.10	21.10	1	1,649	0.06%
2020/08/28	12	20.78	61	20.91	20.95	-49	1,645	-2.98%
2020/08/27	15	21.06	2	21.10	20.85	13	1,641	0.79%
2020/08/26	4	21.16	0	0.00	21.15	4	1,631	0.25%
2020/08/25	0	0.00	8	21.20	21.25	-8	1,640	-0.49%
2020/08/24	6	21.05	4	20.98	21.00	2	1,626	0.12%
2020/08/21	26	21.44	18	21.47	21.40	8	1,607	0.50%
2020/08/20	9	21.21	22	21.49	21.15	-13	1,587	-0.82%
2020/08/19	50	22.15	5	22.28	22.30	45	1,520	2.96%
2020/08/18	29	21.52	4	21.59	21.65	25	1,425	1.75%
2020/08/17	55	21.39	57	21.03	21.45	-2	1,398	-0.14%
2020/08/14	21	20.90	30	20.93	21.00	-9	1,338	-0.67%
2020/08/13	15	20.50	8	20.55	20.50	7	1,277	0.55%
2020/08/12	0	0.00	1	20.30	20.35	-1	1,254	-0.08%
2020/08/11	29	20.59	10	20.42	20.40	19	1,242	1.53%
2020/08/10	0	0.00	3	20.13	20.05	-3	1,194	-0.25%
2020/08/07	0	0.00	36	20.03	19.95	-36	1,201	-3.00%
2020/08/06	0.1	20.15	2	20.20	20.25	-1.9	1,173	-0.16%
2020/08/05	6	20.20	3	20.22	20.25	3	1,170	0.26%
2020/08/04	8	19.97	5	20.03	20.05	3	1,159	0.26%
2020/08/03	4	19.90	1	19.80	19.75	3	1,160	0.26%
2020/07/31	2	19.80	4	19.70	19.70	-2	1,241	-0.16%
2020/07/30	5	19.52	38	19.79	19.70	-33	1,268	-2.60%
2020/07/29	3	19.30	5	19.30	19.30	-2	1,229	-0.16%
2020/07/28	1	19.00	12	19.05	19.05	-11	1,225	-0.90%
2020/07/27	4	19.20	6	19.25	19.20	-2	1,225	-0.16%
2020/07/24	48	19.48	7	19.46	19.30	41	1,223	3.35%
2020/07/23	9	19.05	6	19.10	19.10	3	1,161	0.26%
2020/07/22	4	19.09	3	19.08	19.05	1	1,158	0.09%
2020/07/21	13	18.99	14	19.04	19.05	-1	1,153	-0.09%
2020/07/20	11	18.75	0	0.00	18.75	11	1,132	0.97%
2020/07/17	1	18.75	29	18.70	18.70	-28	1,134	-2.47%
2020/07/16	2	18.75	0	0.00	18.75	2	1,154	0.17%
2020/07/15	20	18.85	9	18.95	18.80	11	1,156	0.95%
2020/07/14	22	19.03	3	18.97	19.00	19	1,164	1.63%
2020/07/13	11.1	18.90	11	18.88	18.95	0.1	1,148	0.01%
2020/07/10	11	18.52	3	18.42	18.45	8	1,119	0.71%
2020/07/09	4	18.39	11	18.34	18.35	-7	1,101	-0.64%
2020/07/08	0	0.00	1	18.35	18.40	-1	1,107	-0.09%
2020/07/07	3	18.25	32	18.35	18.30	-29	1,108	-2.62%
2020/07/06	0	0.00	49	18.20	18.30	-49	1,128	-4.34%
2020/07/03	3	18.15	0	0.00	18.10	3	1,188	0.25%
2020/07/02	4	18.15	0	0.00	18.15	4	1,258	0.32%
2020/07/01	8	18.15	4	18.20	18.15	4	1,303	0.31%
2020/06/30	0	0.00	1	18.15	18.15	-1	1,325	-0.08%
2020/06/29	10	18.10	0	0.00	18.15	10	1,362	0.73%
2020/06/24	4	18.15	0	0.00	18.15	4	1,391	0.29%
2020/06/23	12	18.16	0	0.00	18.20	12	1,409	0.85%
2020/06/22	4	18.20	0	0.00	18.25	4	1,420	0.28%
2020/06/19	6	18.19	0	0.00	18.20	6	1,451	0.41%
2020/06/18	1	18.25	5	18.30	18.30	-4	1,470	-0.27%
2020/06/17	5	18.25	0	0.00	18.30	5	1,508	0.33%
2020/06/15	6	18.20	0	19.00	18.15	6	1,603	0.37%
2020/06/12	6	18.18	10	18.25	18.20	-4	1,613	-0.25%
2020/06/11	13	18.33	16	18.30	18.20	-3	1,629	-0.18%
2020/06/10	13	18.35	4	18.43	18.45	9	1,641	0.55%
2020/06/09	0	0.00	1	18.35	18.45	-1	1,694	-0.06%
2020/06/08	10	18.40	0	0.00	18.45	10	1,744	0.57%
2020/06/05	13	18.40	0	0.00	18.45	13	1,741	0.75%
2020/06/04	4	18.39	2	18.40	18.40	2	1,770	0.11%
2020/06/03	0.1	18.45	12	18.54	18.45	-11.9	1,779	-0.67%
2020/06/02	6	18.45	1	18.55	18.40	5	1,777	0.28%
2020/06/01	0	0.00	64	18.36	18.45	-64	1,779	-3.60%
2020/05/29	6	18.11	5	18.25	18.20	1	1,769	0.06%
2020/05/28	6.7	18.26	4	18.29	18.15	2.7	1,773	0.15%
2020/05/27	0	18.40	0	0.00	18.25	0	1,780	0.00%
2020/05/26	1.2	18.21	6	18.25	18.25	-4.8	1,776	-0.27%
2020/05/25	25	18.07	17	18.14	18.20	8	1,775	0.45%
2020/05/22	3	18.10	7	18.15	18.15	-4	1,773	-0.23%
2020/05/21	1	18.20	1	18.20	18.20	0	1,766	0.00%
2020/05/20	6	18.15	0	0.00	18.15	6	1,769	0.34%
2020/05/19	1	18.15	9	18.21	18.15	-8	1,769	-0.45%
2020/05/18	8	18.08	7	18.16	18.10	1	1,769	0.06%
2020/05/15	22	18.10	1	18.05	18.05	21	1,783	1.18%
2020/05/14	23	18.17	2	18.20	18.15	21	1,807	1.16%
2020/05/13	2	18.25	0	0.00	18.20	2	1,782	0.11%
2020/05/12	2	18.25	0	0.00	18.20	2	1,770	0.11%
2020/05/11	32	18.23	0	0.00	18.20	32	1,760	1.82%
2020/05/08	24	18.30	6	18.31	18.30	18	1,736	1.04%
2020/05/07	53	18.30	19	18.38	18.45	34	1,710	1.99%
2020/05/06	1	19.05	29	19.07	18.95	-28	1,616	-1.73%
2020/05/05	0	0.00	12	18.79	18.85	-12	1,580	-0.76%
2020/05/04	1	18.65	30.4	18.60	18.60	-29.4	1,568	-1.87%
2020/04/30	0	0.00	13	18.85	18.85	-13	1,565	-0.83%
2020/04/29	10	18.71	19	18.70	18.75	-9	1,559	-0.58%
2020/04/28	0	0.00	2	18.65	18.65	-2	1,544	-0.13%
2020/04/27	1	18.45	16	18.55	18.60	-15	1,557	-0.96%
2020/04/24	1	18.45	11	18.55	18.55	-10	1,557	-0.64%
2020/04/23	8	18.37	5	18.50	18.50	3	1,574	0.19%
2020/04/22	1	18.35	0	0.00	18.35	1	1,588	0.06%
2020/04/21	14	18.43	2	18.33	18.25	12	1,579	0.76%
2020/04/20	11	18.70	7	18.71	18.80	4	1,556	0.26%
2020/04/17	3	18.82	1	18.85	18.70	2	1,550	0.13%
2020/04/16	0	0.00	1	18.65	18.65	-1	1,527	-0.07%
2020/04/15	10	18.47	22	18.50	18.55	-12	1,517	-0.79%
2020/04/14	0	0.00	1	18.35	18.40	-1	1,500	-0.07%
2020/04/13	2	18.20	1	18.25	18.20	1	1,488	0.07%
2020/04/10	8	18.24	0	0.00	18.30	8	1,472	0.54%
2020/04/09	2	18.20	7	18.12	18.20	-5	1,466	-0.34%
2020/04/08	28	18.14	24	18.10	18.30	4	1,443	0.28%
2020/04/07	34	19.06	41	19.06	19.15	-7	1,373	-0.51%
2020/04/06	13.3	18.98	28	19.04	19.00	-14.7	1,303	-1.13%
2020/04/01	11	19.02	16	19.00	19.00	-5	1,259	-0.40%
2020/03/31	30.4	18.83	23	18.84	19.00	7.4	1,238	0.60%
2020/03/30	14	18.38	8	18.33	18.60	6	1,212	0.49%
2020/03/27	19	18.49	4	18.39	18.40	15	1,178	1.27%
2020/03/26	37	18.20	3	18.20	18.20	34	1,164	2.92%
2020/03/25	6	18.28	12	18.41	18.25	-6	1,145	-0.52%
2020/03/24	10	17.72	14	17.75	17.80	-4	1,110	-0.36%
2020/03/23	27	17.28	11	17.22	17.35	16	1,089	1.47%
2020/03/20	12	16.43	2	16.70	16.65	10	1,050	0.95%
2020/03/19	11	15.75	10.5	16.34	15.65	0.5	1,016	0.05%
2020/03/18	8	16.89	0	0.00	16.85	8	956	0.84%
2020/03/17	11	16.89	13	16.90	16.85	-2	941	-0.21%
2020/03/16	18	17.36	1	17.05	17.00	17	916	1.85%
2020/03/13	15	17.35	6	17.47	17.50	9	891	1.01%
2020/03/12	11	18.48	3	18.25	18.30	8	824	0.97%
2020/03/11	2	19.15	0	0.00	19.05	2	766	0.26%
2020/03/10	4	19.03	0	0.00	19.10	4	758	0.53%
2020/03/09	1	19.35	4	19.50	19.15	-3	729	-0.41%
2020/03/06	14	19.47	0	0.00	19.55	14	713	1.96%
2020/03/04	9	19.29	0	0.00	19.35	9	704	1.28%
2020/03/03	1	19.25	0	0.00	19.20	1	695	0.14%
2020/03/02	7.2	19.19	0	0.00	19.05	7.2	694	1.04%
2020/02/27	1	19.35	3	19.35	19.35	-2	680	-0.29%
2020/02/26	5	19.38	0	0.00	19.35	5	675	0.74%
2020/02/25	1	19.40	0	0.00	19.40	1	668	0.15%
2020/02/24	23	19.51	2	19.48	19.50	21	662	3.17%
2020/02/21	0	19.50	20	19.80	19.60	-20	661	-3.03%
2020/02/20	2	19.75	0	0.00	19.70	2	657	0.30%
2020/02/19	6	19.68	48	19.70	19.70	-42	662	-6.34%
2020/02/18	1.2	19.88	9	19.75	19.75	-7.8	654	-1.19%
2020/02/17	27	19.67	13	19.68	19.70	14	638	2.19%
2020/02/13	4	19.01	4	19.05	19.00	0	596	0.00%
2020/02/11	0	0.00	3	19.10	19.05	-3	603	-0.50%
2020/02/10	2	18.90	0	0.00	18.95	2	605	0.33%
2020/02/07	0	0.00	10	18.95	18.95	-10	605	-1.65%
2020/02/06	1	19.05	0	0.00	19.05	1	601	0.17%
2020/02/05	8	18.95	0	0.00	18.95	8	601	1.33%
2020/02/04	3	18.98	4	19.01	19.00	-1	597	-0.17%
2020/02/03	10	18.89	1	19.00	19.00	9	586	1.54%
2020/01/31	0	0.00	5	19.12	19.10	-5	578	-0.86%
2020/01/30	35	19.00	26	19.09	19.00	9	575	1.56%
2020/01/20	2	19.65	2	19.65	19.65	0	554	0.00%
2020/01/17	1.1	19.70	5	19.50	19.70	-3.9	546	-0.71%
2020/01/16	2	19.40	2	19.50	19.50	0	528	0.00%
2020/01/14	0	0.00	2	19.05	19.05	-2	536	-0.37%
2020/01/10	0	0.00	1	18.95	18.90	-1	577	-0.17%
2020/01/09	0	0.00	1	18.95	18.90	-1	575	-0.17%
2020/01/07	0	0.00	14	18.97	19.00	-14	582	-2.40%
2020/01/06	2	19.00	0	0.00	18.95	2	582	0.34%
2020/01/03	0	0.00	4	19.00	19.05	-4	580	-0.69%
2020/01/02	0	0.00	1	19.05	19.00	-1	575	-0.17%
2019/12/30	17	18.99	1	19.00	18.95	16	571	2.80%
2019/12/27	1	19.00	0	0.00	19.00	1	568	0.18%
2019/12/26	2	19.05	5	19.05	19.00	-3	562	-0.53%
2019/12/25	10	19.00	2	18.95	19.00	8	564	1.42%
2019/12/23	6	18.80	0	0.00	18.90	6	586	1.02%
2019/12/20	1	18.80	8	18.85	18.80	-7	585	-1.20%
2019/12/19	4	18.83	0	0.00	18.75	4	586	0.68%
2019/12/18	2	18.78	0	0.00	18.85	2	590	0.34%
2019/12/17	14	18.80	22	18.80	18.80	-8	586	-1.36%
2019/12/16	1	18.70	2	18.75	18.75	-1	585	-0.17%
2019/12/13	1	18.70	0	0.00	18.80	1	587	0.17%
2019/12/12	2	18.78	7	18.80	18.80	-5	597	-0.84%
2019/12/10	6	18.69	0	0.00	18.70	6	600	1.00%
2019/12/09	10	18.70	0	0.00	18.65	10	607	1.65%
2019/12/06	1	18.70	1	18.70	18.70	0	623	0.00%
2019/12/05	15	18.70	0	0.00	18.70	15	625	2.40%
2019/12/04	1	18.65	0	0.00	18.70	1	627	0.16%
2019/12/03	1	18.70	0	0.00	18.70	1	627	0.16%
2019/11/29	2	18.80	18	18.90	18.80	-16	620	-2.58%
2019/11/26	6	18.70	0	0.00	18.70	6	616	0.97%
2019/11/22	10	18.70	0	0.00	18.70	10	613	1.63%
2019/11/21	3	18.70	0	0.00	18.70	3	618	0.49%
2019/11/20	2	18.70	1	18.70	18.70	1	615	0.16%
2019/11/19	6	18.72	0	0.00	18.75	6	613	0.98%
2019/11/18	3	18.75	0	0.00	18.75	3	616	0.49%
2019/11/15	6	18.76	0	0.00	18.80	6	608	0.99%
2019/11/14	0	0.00	2	18.85	18.80	-2	609	-0.33%
2019/11/13	1	18.90	2	18.90	18.95	-1	609	-0.16%
2019/11/12	1	18.95	8	18.90	18.95	-7	615	-1.14%
2019/11/11	0	0.00	2	18.90	18.95	-2	620	-0.32%
2019/11/07	0	0.00	39	18.76	18.90	-39	625	-6.24%
2019/11/06	24	18.95	2	18.95	18.90	22	630	3.49%
2019/11/04	1	18.90	0	0.00	18.95	1	642	0.16%
2019/11/01	10	18.95	0	0.00	18.90	10	647	1.54%
2019/10/30	1	18.80	0	0.00	18.75	1	662	0.15%
2019/10/29	3	18.85	17	18.81	18.80	-14	660	-2.12%
2019/10/28	0	0.00	1	18.90	18.95	-1	669	-0.15%
2019/10/25	5	18.90	1	18.95	19.00	4	673	0.59%
2019/10/24	20	18.95	15	18.90	19.00	5	674	0.74%
2019/10/23	0	0.00	14	19.01	18.90	-14	682	-2.05%
2019/10/22	24.2	19.01	1	19.10	19.10	23.2	697	3.33%
2019/10/21	32	18.70	0	0.00	18.85	32	704	4.54%
2019/10/16	14	18.60	4	18.70	18.65	10	689	1.45%
2019/10/15	1	18.55	0	0.00	18.55	1	690	0.14%
2019/10/14	6	18.65	0	0.00	18.65	6	692	0.87%
2019/10/09	14	18.62	0	0.00	18.60	14	723	1.94%
2019/10/08	3	18.60	0	0.00	18.60	3	740	0.41%
2019/10/07	3	18.57	0	0.00	18.60	3	762	0.39%
2019/10/03	1	18.55	0	0.00	18.55	1	812	0.12%
2019/10/01	3	18.50	0	0.00	18.50	3	868	0.35%
2019/09/27	1	18.50	102	18.50	18.55	-101	896	-11.27%	大賣/鉅額交易
2019/09/26	3	18.73	0	0.00	18.70	3	910	0.33%
2019/09/25	1	18.85	0	0.00	18.85	1	921	0.11%
2019/09/24	2	18.93	0	0.00	18.85	2	937	0.21%
2019/09/23	1	18.85	3	18.95	18.90	-2	954	-0.21%
2019/09/18	1	18.70	2	18.70	18.85	-1	991	-0.10%
2019/09/17	5	18.68	0	0.00	18.70	5	1,005	0.50%
2019/09/16	1	18.90	0	0.00	18.90	1	1,018	0.10%
2019/09/12	0	0.00	2	18.95	18.95	-2	1,029	-0.19%
2019/09/06	1	18.75	0	0.00	18.70	1	1,148	0.09%
2019/09/03	6	18.65	1	18.70	18.65	5	1,248	0.40%
2019/08/30	2	18.70	1	18.80	18.65	1	1,288	0.08%
2019/08/29	0	0.00	1	18.65	18.75	-1	1,311	-0.08%
2019/08/23	4	18.55	0	0.00	18.55	4	1,422	0.28%
2019/08/22	1	18.50	0	0.00	18.60	1	1,457	0.07%
2019/08/20	3	18.70	1	18.75	18.70	2	1,586	0.13%
2019/08/16	6	18.55	23	18.63	18.65	-17	1,641	-1.04%
2019/08/15	1	18.20	0	0.00	18.35	1	1,673	0.06%
2019/08/14	1	18.50	0	0.00	18.45	1	1,686	0.06%
2019/08/13	1	18.50	0	0.00	18.40	1	1,689	0.06%
2019/08/12	5	18.60	0	0.00	18.55	5	1,688	0.30%
2019/08/07	0	0.00	1	18.80	18.70	-1	1,704	-0.06%
2019/08/06	9	18.60	2	18.40	18.70	7	1,710	0.41%
2019/08/05	0.2	18.75	0	0.00	18.65	0.2	1,721	0.01%
2019/08/02	0	0.00	6	18.64	18.75	-6	1,758	-0.34%
2019/08/01	3	18.60	1	18.65	18.60	2	1,769	0.11%
2019/07/31	0	0.00	2	18.80	18.75	-2	1,772	-0.11%
2019/07/30	2	18.55	4	18.55	18.60	-2	1,799	-0.11%
2019/07/29	1	18.75	0	0.00	18.75	1	1,804	0.06%
2019/07/25	1	18.85	3	18.55	18.85	-2	1,827	-0.11%
2019/07/24	7	18.51	17	18.60	18.50	-10	1,824	-0.55%
2019/07/23	11	18.74	83	18.80	18.70	-72	1,838	-3.92%
2019/07/22	5	19.00	0	0.00	19.00	5	1,820	0.27%
2019/07/19	2	18.95	5	19.00	19.05	-3	1,820	-0.16%
2019/07/18	2	19.00	0	0.00	19.10	2	1,814	0.11%
2019/07/15	16	18.92	10	18.93	18.95	6	1,832	0.33%
2019/07/12	5	19.20	0	0.00	19.20	5	1,806	0.28%
2019/07/11	19	19.20	14	19.20	19.25	5	1,800	0.28%
2019/07/10	3	19.37	0	0.00	19.45	3	1,784	0.17%
2019/07/09	12	19.48	3	19.52	19.35	9	1,782	0.51%
2019/07/08	4	20.04	4	19.95	20.00	0	1,743	0.00%
2019/07/05	6	20.55	7	20.25	20.30	-1	1,716	-0.06%
2019/07/04	11	20.28	0	0.00	20.40	11	1,695	0.65%
2019/07/03	5	21.17	0	0.00	21.25	5	1,665	0.30%
2019/07/01	5	21.00	7	21.01	21.05	-2	1,615	-0.12%
2019/06/28	0	0.00	10	21.17	21.10	-10	1,595	-0.63%
2019/06/27	11	21.27	0	0.00	21.25	11	1,586	0.69%
2019/06/26	2	21.40	0	0.00	21.25	2	1,577	0.13%
2019/06/25	9	21.62	1	21.60	21.60	8	1,565	0.51%
2019/06/24	32	21.52	30	21.55	21.55	2	1,564	0.13%
2019/06/21	115	21.48	112	21.47	21.40	3	1,572	0.19%	大買/大賣/
2019/06/19	0	0.00	6	21.35	21.35	-6	1,568	-0.38%
2019/06/18	26	21.57	12	21.46	21.50	14	1,547	0.90%
2019/06/17	8.1	21.20	4	21.25	21.40	4.1	1,494	0.27%
2019/06/14	3	20.80	0	0.00	20.95	3	1,445	0.21%
2019/06/13	2	20.80	0	0.00	20.80	2	1,421	0.14%
2019/06/12	0	0.00	4	20.45	20.45	-4	1,402	-0.29%
2019/06/11	6	20.27	1	20.20	20.20	5	1,397	0.36%
2019/06/06	0	0.00	46	20.85	20.85	-46	1,311	-3.51%
2019/06/05	4	21.15	2	21.13	21.00	2	1,291	0.15%
2019/06/04	7	21.39	4	21.48	21.25	3	1,261	0.24%
2019/05/31	0	0.00	16	20.95	20.95	-16	1,189	-1.34%
2019/05/30	5	20.81	1	20.85	20.85	4	1,164	0.34%
2019/05/29	0	0.00	5	20.68	20.70	-5	1,139	-0.44%
2019/05/28	3	21.30	21	21.09	20.90	-18	1,104	-1.63%
2019/05/27	11	20.88	7	20.86	20.95	4	1,032	0.39%
2019/05/24	2	20.23	2	20.20	20.25	0	964	0.00%
2019/05/23	5	19.95	6	19.90	20.00	-1	927	-0.11%
2019/05/22	2	20.10	2	20.10	19.85	0	909	0.00%
2019/05/17	0	0.00	3	19.42	19.40	-3	854	-0.35%
2019/05/16	2	19.25	5	19.40	19.40	-3	850	-0.35%
2019/05/15	0	0.00	2	19.15	19.10	-2	829	-0.24%
2019/05/14	0	0.00	1	18.85	19.05	-1	831	-0.12%
2019/05/13	2	18.60	0	0.00	18.80	2	830	0.24%
2019/05/10	24	18.99	6	18.89	18.90	18	809	2.22%
2019/05/09	0	0.00	19	19.47	19.50	-19	763	-2.49%
2019/05/08	4	19.39	2	19.30	19.45	2	745	0.27%
2019/05/07	2	19.38	2	19.15	19.40	0	737	0.00%
2019/05/06	0	0.00	6	18.98	19.05	-6	710	-0.84%
2019/05/03	2	19.05	1	19.00	19.05	1	691	0.14%
2019/05/02	0	0.00	1	18.80	18.95	-1	678	-0.15%
2019/04/30	0	0.00	5	18.84	18.85	-5	658	-0.76%
2019/04/29	3	18.88	0	0.00	18.85	3	649	0.46%
2019/04/26	0	0.00	2	18.73	18.80	-2	634	-0.32%
2019/04/24	4	18.70	5	18.62	18.75	-1	612	-0.16%
2019/04/23	6	18.60	1	18.60	18.65	5	602	0.83%
2019/04/22	3	18.30	0	0.00	18.45	3	575	0.52%
2019/04/19	0	0.00	3	18.30	18.30	-3	562	-0.53%
2019/04/18	0	0.00	5	18.25	18.25	-5	553	-0.90%
2019/04/17	94	18.25	0	0.00	18.30	94	546	17.20%
2019/04/16	12	18.20	4	18.20	18.20	8	535	1.49%
2019/04/15	1	18.20	5	18.23	18.20	-4	528	-0.76%
2019/04/12	2	18.20	0	0.00	18.20	2	518	0.39%
2019/04/11	3	18.10	0	0.00	18.15	3	513	0.58%
2019/04/10	0	0.00	1	18.15	18.15	-1	508	-0.20%
2019/04/09	18	18.21	0	0.00	18.20	18	500	3.60%
2019/04/08	16	18.15	0	0.00	18.20	16	494	3.23%
2019/04/03	0	0.00	4	18.10	18.05	-4	483	-0.83%
2019/04/02	1	18.10	3	18.10	18.10	-2	481	-0.42%
2019/03/29	0	0.00	5	18.15	18.20	-5	462	-1.08%
2019/03/28	5	18.10	1	18.05	18.10	4	457	0.88%
2019/03/27	1	18.10	1	18.10	18.05	0	446	0.00%
2019/03/26	11	18.03	11	18.02	18.05	0	437	0.00%
2019/03/25	25	17.83	2	17.80	17.90	23	409	5.61%
2019/03/22	0	0.00	1	17.40	17.35	-1	370	-0.27%
2019/03/19	2.2	17.45	0	0.00	17.45	2.2	382	0.57%
2019/03/18	1	17.45	0	0.00	17.45	1	383	0.26%
2019/03/13	0	0.00	5	17.45	17.45	-5	381	-1.31%
2019/03/12	0.2	17.45	0	0.00	17.45	0.2	383	0.05%
2019/03/11	0	17.35	0	0.00	17.35	0	377	0.00%
2019/03/05	0	17.30	0	0.00	17.20	0	387	0.00%
2019/02/22	3	17.25	0	0.00	17.25	3	392	0.76%
2019/02/21	7	17.16	0	0.00	17.25	7	390	1.79%
2019/02/19	0	0.00	2	17.05	17.05	-2	376	-0.53%
2019/02/18	0	17.25	6	17.00	17.00	-6	372	-1.61%
2019/02/15	1	17.00	0	0.00	16.95	1	376	0.27%
2019/02/12	0	17.20	0	0.00	17.00	0	364	0.00%
2019/01/29	2	16.85	0	0.00	16.85	2	355	0.56%
2019/01/28	0	0.00	1	16.85	16.85	-1	355	-0.28%
2019/01/24	0	16.75	0	0.00	16.75	0	355	0.00%
2019/01/23	2	16.75	0	0.00	16.80	2	354	0.56%
2019/01/18	2	16.70	0	0.00	16.75	2	364	0.55%
2019/01/15	2	16.75	0	0.00	16.75	2	370	0.54%
2019/01/14	0	0.00	1	16.80	16.75	-1	383	-0.26%
2019/01/11	0.1	16.80	0	0.00	16.80	0.1	435	0.03%
2019/01/08	1	16.70	0	0.00	16.70	1	445	0.22%
2019/01/04	2	16.55	2	16.60	16.65	0	460	0.00%
2018/12/24	2	16.75	0	0.00	16.75	2	529	0.38%
2018/12/21	1	16.60	0	0.00	16.60	1	539	0.19%
2018/12/18	1	16.70	0	0.00	16.65	1	565	0.18%
2018/12/14	1	16.70	0	0.00	16.70	1	595	0.17%
2018/12/07	1	16.80	0	0.00	16.85	1	601	0.17%
2018/11/29	2	16.78	0	0.00	16.75	2	603	0.33%
2018/11/23	0	0.00	3	16.75	16.75	-3	629	-0.48%
2018/11/22	1	16.70	1	16.70	16.70	0	648	0.00%
2018/11/20	1	16.80	0	0.00	16.80	1	655	0.15%
2018/11/12	0	0.00	6	16.90	16.85	-6	699	-0.86%
2018/11/09	1	16.90	0	0.00	17.05	1	702	0.14%
2018/11/08	0	0.00	1	17.00	17.00	-1	722	-0.14%
2018/11/05	0	0.00	3	16.85	16.95	-3	762	-0.39%
2018/11/01	0	0.00	2	16.90	16.95	-2	864	-0.23%
2018/10/29	0	0.00	2	16.80	16.80	-2	920	-0.22%
2018/10/26	0	0.00	4	16.80	16.70	-4	933	-0.43%
2018/10/25	13	16.70	13	16.85	16.75	0	929	0.00%
2018/10/24	1	16.80	10	16.80	16.95	-9	926	-0.97%
2018/10/23	4	17.05	0	0.00	17.00	4	924	0.43%
2018/10/22	10	17.28	0	0.00	17.30	10	937	1.07%
2018/10/19	0	0.00	9	17.06	17.60	-9	934	-0.96%
2018/10/18	0	0.00	1	16.75	16.70	-1	885	-0.11%
2018/10/16	0	0.00	1	16.75	16.70	-1	885	-0.11%
2018/10/11	11	16.69	0	0.00	16.75	11	874	1.26%
2018/10/09	1	17.20	0	0.00	17.05	1	837	0.12%
2018/10/05	12	17.09	0	0.00	17.00	12	826	1.45%
2018/10/03	0	0.00	10	17.28	17.30	-10	812	-1.23%
2018/10/01	2	17.25	0	0.00	17.30	2	819	0.24%
2018/09/28	0	0.00	2	17.20	17.20	-2	827	-0.24%
2018/09/27	5	17.20	3	17.20	17.20	2	824	0.24%
2018/09/21	2	17.50	17	17.49	17.40	-15	802	-1.87%
2018/09/19	3	17.15	0	0.00	17.20	3	772	0.39%
2018/09/13	0	0.00	3	17.20	17.25	-3	793	-0.38%
2018/09/10	3	17.00	2	17.00	17.00	1	802	0.12%
2018/09/05	0	0.00	7	17.15	17.15	-7	820	-0.85%
2018/09/04	0	17.20	0	0.00	17.15	0	829	0.00%
2018/08/31	3	17.20	20	17.20	17.25	-17	857	-1.98%
2018/08/29	0	0.00	1	17.10	17.05	-1	843	-0.12%
2018/08/28	11	16.90	0	0.00	16.90	11	847	1.30%
2018/08/27	0	0.00	10	16.89	16.85	-10	841	-1.19%
2018/08/24	1	16.80	1	16.85	16.80	0	836	0.00%
2018/08/21	1	17.00	0	0.00	16.95	1	822	0.12%
2018/08/15	0	0.00	17	16.95	16.90	-17	823	-2.06%
2018/08/13	4	16.71	2	16.75	16.70	2	802	0.25%
2018/08/10	2	16.88	0	0.00	16.90	2	779	0.26%
2018/08/09	4	16.96	3	16.98	16.95	1	766	0.13%
2018/08/08	12	17.61	1	17.60	17.65	11	720	1.53%
2018/08/07	2	17.60	0	0.00	17.60	2	670	0.30%
2018/08/03	1	17.60	0	0.00	17.60	1	635	0.16%
2018/08/02	2	17.60	0	0.00	17.60	2	628	0.32%
2018/08/01	0	0.00	2	17.65	17.70	-2	615	-0.33%
2018/07/31	4	17.56	0	0.00	17.60	4	611	0.65%
2018/07/30	2	17.53	0	0.00	17.60	2	600	0.33%
2018/07/27	7	17.40	4	17.45	17.55	3	595	0.50%
2018/07/26	10	17.27	4	17.30	17.30	6	579	1.04%
2018/07/25	3	17.20	1	17.20	17.15	2	569	0.35%
2018/07/24	0	0.00	1	17.10	17.10	-1	567	-0.18%
2018/07/23	13	17.11	12	17.10	17.10	1	565	0.18%
2018/07/19	5	17.15	0	0.00	17.15	5	564	0.89%
2018/07/16	0	0.00	6	17.05	17.15	-6	581	-1.03%
2018/07/11	20	16.98	10	17.10	17.10	10	589	1.70%
2018/07/09	0	0.00	24	17.00	17.00	-24	601	-3.99%
2018/07/06	3	17.00	6	16.95	17.00	-3	600	-0.50%
2018/07/05	1	17.05	0	0.00	17.05	1	609	0.16%
2018/07/02	0	0.00	1	17.25	17.20	-1	681	-0.15%
2018/06/26	9	17.08	0	0.00	17.10	9	704	1.28%
2018/06/20	3	17.15	0	0.00	17.20	3	729	0.41%
2018/06/15	4	17.25	12	17.25	17.20	-8	738	-1.08%
2018/06/14	2	17.50	0	0.00	17.40	2	724	0.28%
2018/06/11	8	17.63	3	17.60	17.55	5	708	0.71%
2018/06/07	0	0.00	5	17.45	17.50	-5	702	-0.71%
2018/06/05	0	0.00	7	17.50	17.50	-7	702	-1.00%
2018/06/01	7	17.23	0	0.00	17.20	7	701	1.00%
2018/05/31	0	0.00	0	17.20	17.20	0	714	0.00%
2018/05/30	0	0.00	1	17.20	17.20	-1	719	-0.14%
2018/05/28	4	17.35	0	0.00	17.30	4	729	0.55%
2018/05/25	0	0.00	8	17.33	17.35	-8	727	-1.10%
2018/05/23	0	0.00	17	17.10	17.20	-17	719	-2.36%
2018/05/22	5	17.13	2	17.20	17.10	3	712	0.42%
2018/05/18	1	17.20	0	0.00	17.20	1	737	0.14%
2018/05/16	1	17.10	0	0.00	17.10	1	782	0.13%
2018/05/08	0	0.00	3	17.10	17.10	-3	913	-0.33%
2018/04/30	1	16.95	0	0.00	16.95	1	956	0.10%
2018/04/26	3	16.90	0	0.00	16.90	3	977	0.31%
2018/04/24	0	0.00	1	17.00	16.90	-1	989	-0.10%
2018/04/20	0	0.00	3	17.08	17.05	-3	990	-0.30%
2018/04/19	1.1	17.10	0	0.00	17.10	1.1	988	0.11%
2018/04/18	1	17.05	0	0.00	17.00	1	995	0.10%
2018/04/17	0	0.00	5	17.05	17.00	-5	1,021	-0.49%
2018/04/16	5	17.15	2	17.25	17.10	3	1,073	0.28%
2018/04/11	18	17.41	5	17.45	17.50	13	1,089	1.19%
2018/04/10	2	17.50	5	17.39	17.45	-3	1,087	-0.28%
2018/04/09	21	17.15	0	0.00	17.15	21	1,032	2.03%
2018/03/30	2	17.10	1	17.15	17.10	1	1,052	0.10%
2018/03/28	6	17.15	0	0.00	17.20	6	1,060	0.57%
2018/03/27	0	0.00	4	17.05	17.00	-4	1,054	-0.38%
2018/03/26	6	16.96	1	17.00	16.95	5	1,060	0.47%
2018/03/23	2	17.15	2	17.18	17.15	0	1,051	0.00%
2018/03/22	0	17.30	14	17.31	17.30	-14	1,042	-1.34%
2018/03/21	1	17.20	0	0.00	17.20	1	1,025	0.10%
2018/03/19	0	0.00	21	17.16	17.20	-21	1,026	-2.05%
2018/03/16	1	17.10	10	17.15	17.15	-9	1,032	-0.87%
2018/03/15	0	0.00	5	17.15	17.15	-5	1,030	-0.49%
2018/03/14	0	17.05	8	17.15	17.10	-8	1,033	-0.77%
2018/03/13	0	0.00	2	17.05	17.05	-2	1,034	-0.19%
2018/03/12	1	17.00	0	0.00	16.95	1	1,034	0.10%
2018/03/09	3	16.95	2	17.00	17.00	1	1,059	0.09%
2018/03/08	0	0.00	13	17.02	17.05	-13	1,112	-1.17%
2018/03/06	0	16.90	1	16.95	16.90	-1	1,122	-0.09%
2018/03/02	0	0.00	2	16.80	16.85	-2	1,128	-0.18%
2018/03/01	2	16.85	0	0.00	16.85	2	1,129	0.18%
2018/02/27	1	16.80	2	16.75	16.75	-1	1,123	-0.09%
2018/02/21	0	0.00	12	16.53	16.55	-12	1,158	-1.04%
2018/02/12	0	0.00	16	16.26	16.25	-16	1,160	-1.38%
2018/02/09	17	15.88	0	0.00	16.00	17	1,157	1.47%
2018/02/08	8	16.13	0	0.00	16.10	8	1,145	0.70%
2018/02/07	14	16.14	0	0.00	16.20	14	1,173	1.19%
2018/02/06	26	16.23	2	16.30	16.10	24	1,166	2.06%
2018/02/05	13	16.54	0	0.00	16.55	13	1,153	1.13%
2018/02/02	2	16.75	20	16.82	16.75	-18	1,147	-1.57%
2018/01/31	8	16.80	0	0.00	16.80	8	1,250	0.64%
2018/01/30	7	16.90	115	16.90	16.90	-108	1,243	-8.69%	大賣/鉅額交易
2018/01/29	3	17.00	0	0.00	16.95	3	1,265	0.24%
2018/01/26	0	0.00	3	17.00	17.00	-3	1,297	-0.23%
2018/01/25	80	17.00	0	0.00	17.05	80	1,303	6.14%
2018/01/24	10	16.95	0	0.00	16.90	10	1,300	0.77%
2018/01/23	40	16.97	0	0.00	16.95	40	1,324	3.02%
2018/01/22	0	0.00	5	17.02	17.00	-5	1,329	-0.38%
2018/01/19	6	17.00	2	16.95	17.00	4	1,347	0.30%
2018/01/18	3	16.95	6	17.02	17.00	-3	1,358	-0.22%
2018/01/17	0	0.00	3	17.07	17.05	-3	1,376	-0.22%
2018/01/16	0	0.00	10	17.05	17.10	-10	1,414	-0.71%
2018/01/15	0	0.00	2	17.05	17.00	-2	1,461	-0.14%
2018/01/12	0	0.00	3	17.05	17.10	-3	1,515	-0.20%
2018/01/11	5	17.00	0	0.00	17.05	5	1,524	0.33%
2018/01/10	5	17.25	10	17.21	17.15	-5	1,514	-0.33%
2018/01/05	4	16.93	0	0.00	16.90	4	1,506	0.27%
2018/01/04	0	0.00	3	17.00	17.00	-3	1,552	-0.19%
2018/01/03	0	0.00	7	17.00	17.00	-7	1,604	-0.44%
2018/01/02	0	0.00	1	16.85	16.90	-1	1,656	-0.06%