安可 (3615)-凱基-台北券商分點個股進出

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

安可

(3615)

可現股當沖

股價
24.70
漲跌
▼0.30
漲幅
-1.20%
成交量
560張
產業
上櫃光電類股
113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

安可 (3615)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/03	15	25.01	93	25.08	24.70	-78	2,920	-2.67%
2024/05/02	47	24.91	36	24.86	25.00	11	3,327	0.33%
2024/04/30	21	25.10	47	25.10	25.00	-26	3,732	-0.70%
2024/04/29	29	24.94	30	24.92	25.05	-1	4,390	-0.02%
2024/04/26	40	24.95	23	24.97	24.80	17	4,655	0.37%
2024/04/25	17	24.62	33	24.75	24.65	-16	4,790	-0.33%
2024/04/24	21	24.91	24	25.01	25.05	-3	4,865	-0.06%
2024/04/23	43	24.54	32	24.71	24.50	11	5,013	0.22%
2024/04/22	119	24.34	70	25.15	24.40	49	5,077	0.96%	大買/
2024/04/19	86	25.36	132	25.62	25.35	-46	5,059	-0.91%	大賣/
2024/04/18	84	27.50	154	28.24	27.20	-70	5,018	-1.39%	大賣/
2024/04/17	58	28.92	134	29.29	28.60	-76	4,984	-1.52%	大賣/
2024/04/16	244	28.52	260	29.29	28.25	-16	4,951	-0.32%	大買/大賣/
2024/04/15	595	29.96	1,110	30.08	29.30	-515	4,907	-10.49%	大買/大賣/鉅額交易
2024/04/12	878	29.46	1,206	29.37	29.10	-328	4,785	-6.85%	大買/大賣/鉅額交易
2024/04/11	394	27.38	72	27.61	28.35	322	4,531	7.11%	大買/鉅額交易
2024/04/10	13	26.02	20	25.83	25.80	-7	4,449	-0.16%
2024/04/09	67	25.86	15	25.95	25.80	52	4,445	1.17%
2024/04/08	2	25.70	21	25.73	25.80	-19	4,442	-0.43%
2024/04/03	3	25.75	115	25.84	25.75	-112	4,440	-2.52%	大賣/鉅額交易
2024/04/02	76	26.59	49	26.44	26.20	27	4,438	0.61%
2024/04/01	59	26.29	23	26.16	26.45	36	4,431	0.81%
2024/03/29	34	25.61	26	25.84	25.75	8	4,422	0.18%
2024/03/28	5	26.09	172	26.45	26.05	-167	4,421	-3.78%	大賣/鉅額交易
2024/03/27	16	26.47	57	26.41	26.45	-41	4,421	-0.93%
2024/03/26	96	26.61	57	26.61	26.55	39	4,417	0.88%
2024/03/25	55	26.62	68	26.50	26.70	-13	4,415	-0.29%
2024/03/22	40	26.55	62	26.50	26.40	-22	4,411	-0.50%
2024/03/21	228	26.38	83	26.14	26.35	145	4,410	3.29%	大買/鉅額交易
2024/03/20	83	26.30	176	26.21	25.90	-93	4,408	-2.11%	大賣/
2024/03/19	108	26.19	219	26.08	26.30	-111	4,398	-2.52%	大買/大賣/鉅額交易
2024/03/18	77	24.93	61	25.02	25.10	16	4,377	0.37%
2024/03/15	6	24.93	147	25.14	24.90	-141	4,377	-3.22%	大賣/鉅額交易
2024/03/14	44	25.00	41	25.06	24.95	3	4,411	0.07%
2024/03/13	306	24.94	50	25.59	24.90	256	4,407	5.81%	大買/鉅額交易
2024/03/12	74	25.87	70	25.92	25.60	4	4,393	0.09%
2024/03/11	102	25.81	99	25.79	25.65	3	4,391	0.07%	大買/
2024/03/08	253	25.97	49	26.12	25.90	204	4,415	4.62%	大買/鉅額交易
2024/03/07	231	26.72	214	27.20	26.70	17	4,395	0.39%	大買/大賣/
2024/03/06	155	27.25	163	27.21	27.30	-8	4,395	-0.18%	大買/大賣/
2024/03/05	148	27.29	60	27.58	27.30	88	4,528	1.94%	大買/
2024/03/04	102	27.77	110	27.87	27.45	-8	4,528	-0.18%	大買/大賣/
2024/03/01	26	27.98	176	28.14	27.85	-150	4,518	-3.32%	大賣/鉅額交易
2024/02/29	128	28.27	72	28.12	28.40	56	4,509	1.24%	大買/
2024/02/27	237	27.89	188	28.04	28.00	49	4,495	1.09%	大買/大賣/
2024/02/26	216	28.33	86	28.41	28.45	130	4,473	2.91%	大買/鉅額交易
2024/02/23	265	28.04	126	28.19	27.75	139	4,468	3.11%	大買/大賣/鉅額交易
2024/02/22	69	28.34	133	28.66	28.15	-64	4,449	-1.44%	大賣/
2024/02/21	121	29.05	91	29.10	28.85	30	4,422	0.68%	大買/
2024/02/20	238	28.60	81	28.91	28.65	157	4,406	3.56%	大買/鉅額交易
2024/02/19	402	29.59	161	29.92	28.95	241	4,392	5.49%	大買/大賣/鉅額交易
2024/02/16	276	29.70	103	29.41	29.70	173	4,358	3.97%	大買/大賣/鉅額交易
2024/02/15	45	28.45	130	28.67	28.70	-85	4,314	-1.97%	大賣/
2024/02/05	309	28.33	137	28.58	27.80	172	4,288	4.01%	大買/大賣/鉅額交易
2024/02/02	707	31.42	843	32.38	30.10	-136	4,184	-3.25%	大買/大賣/鉅額交易
2024/02/01	324	30.96	510	31.09	31.20	-186	3,764	-4.94%	大買/大賣/鉅額交易
2024/01/31	803	31.10	951	30.99	30.75	-148	3,637	-4.07%	大買/大賣/鉅額交易
2024/01/30	541	31.02	705	31.09	30.85	-164	3,435	-4.77%	大買/大賣/鉅額交易
2024/01/29	1,105	30.97	675	30.80	31.25	430	3,270	13.15%	大買/大賣/鉅額交易
2024/01/26	481	30.53	568	31.01	30.95	-87	3,035	-2.87%	大買/大賣/
2024/01/25	751	31.15	1,092	31.01	31.65	-341	2,830	-12.05%	大買/大賣/鉅額交易
2024/01/24	1,284	30.57	1,108	31.24	30.00	176	2,417	7.28%	大買/大賣/鉅額交易
2024/01/23	1,468	29.20	2,600	29.57	29.70	-1,132	2,012	-56.26%	大買/大賣/鉅額交易
2024/01/22	1,273	28.46	660	28.10	29.00	613	1,351	45.37%	大買/大賣/鉅額交易
2024/01/19	375	26.17	411	26.04	26.40	-36	1,079	-3.34%	大買/大賣/
2024/01/18	313	23.92	202	24.11	24.00	111	937	11.84%	大買/大賣/鉅額交易
2024/01/17	371	22.89	669	23.96	22.50	-298	856	-34.78%	大買/大賣/鉅額交易
2024/01/16	96	23.28	92	23.41	24.20	4	702	0.57%
2024/01/15	37	22.01	4	22.04	22.00	33	630	5.23%
2024/01/12	1	21.80	13	21.89	21.80	-12	635	-1.89%
2024/01/11	13	21.87	15	21.95	21.95	-2	640	-0.31%
2024/01/10	1	21.70	21	21.69	21.70	-20	648	-3.09%
2024/01/09	7	21.81	31	22.06	21.75	-24	652	-3.68%
2024/01/08	4	22.55	16	22.36	22.20	-12	655	-1.83%
2024/01/05	29	22.15	10	22.38	22.30	19	662	2.87%
2024/01/04	6	22.15	37	22.25	22.10	-31	670	-4.63%
2024/01/03	1	22.80	13	22.65	22.50	-12	681	-1.76%
2024/01/02	17	22.84	14	22.90	22.80	3	695	0.43%
2023/12/29	2	22.75	19	22.73	22.75	-17	708	-2.40%
2023/12/28	6	22.80	2	22.88	22.70	4	727	0.55%
2023/12/27	8	22.98	4	23.00	23.00	4	737	0.54%
2023/12/26	12	22.74	7	22.76	22.80	5	761	0.66%
2023/12/25	16	22.65	20	22.65	22.55	-4	780	-0.51%
2023/12/22	0	0.00	34	23.16	22.80	-34	803	-4.23%
2023/12/21	9	23.00	21	23.07	22.95	-12	856	-1.40%
2023/12/20	68	23.07	290	23.27	23.25	-222	1,022	-21.71%	大賣/鉅額交易
2023/12/19	22	22.82	19	23.07	22.95	3	1,138	0.26%
2023/12/18	15	23.40	10	23.42	23.15	5	1,171	0.43%
2023/12/15	37	23.91	26	23.88	23.80	11	1,164	0.94%
2023/12/14	3	24.87	19	24.70	24.35	-16	1,153	-1.39%
2023/12/13	86	24.92	5	25.09	24.70	81	1,151	7.03%
2023/12/12	33	24.44	33	24.83	24.50	0	1,149	0.00%
2023/12/11	131	25.08	81	25.27	24.75	50	1,144	4.37%	大買/
2023/12/08	75	24.21	4	24.16	24.15	71	1,104	6.43%
2023/12/07	74	24.38	8	24.71	24.20	66	1,103	5.98%
2023/12/06	4	25.00	100	24.98	24.60	-96	1,101	-8.72%
2023/12/05	114	25.36	98	25.25	25.10	16	1,095	1.46%	大買/
2023/12/04	15	24.61	26	24.80	24.55	-11	1,072	-1.03%
2023/12/01	169	24.71	51	24.80	24.90	118	1,108	10.64%	大買/鉅額交易
2023/11/30	276	25.44	248	25.26	24.50	28	1,085	2.58%	大買/大賣/
2023/11/29	76	24.42	30	24.32	24.20	46	945	4.86%
2023/11/28	109	24.20	1	24.15	24.15	108	945	11.42%	大買/鉅額交易
2023/11/27	19	23.78	10	23.96	23.70	9	938	0.96%
2023/11/24	12	24.24	9	24.37	24.15	3	932	0.32%
2023/11/23	68	24.42	33	24.68	24.25	35	925	3.78%
2023/11/22	62	24.40	25	24.45	24.40	37	916	4.04%
2023/11/21	51	23.81	21	23.89	23.75	30	895	3.35%
2023/11/20	36	23.92	26	23.83	23.90	10	887	1.13%
2023/11/17	53	23.99	10	23.94	23.65	43	879	4.89%
2023/11/16	75	24.04	73	23.93	23.85	2	871	0.23%
2023/11/15	49	23.17	29	23.37	23.90	20	855	2.34%
2023/11/14	54	22.78	1	22.80	22.75	53	838	6.32%
2023/11/13	51	22.86	7	22.94	22.70	44	835	5.26%
2023/11/10	9	22.32	8	22.33	22.45	1	824	0.12%
2023/11/09	11	22.48	14	22.39	22.20	-3	824	-0.36%
2023/11/08	9	22.57	9	22.68	22.70	0	828	0.00%
2023/11/07	51	22.58	2	22.65	22.65	49	827	5.92%
2023/11/06	79	22.90	5	22.87	22.85	74	825	8.97%
2023/11/03	21	22.54	2	22.43	22.45	19	818	2.32%
2023/11/02	45	22.16	3	22.25	22.25	42	814	5.15%
2023/11/01	29	21.49	5	21.60	21.70	24	812	2.96%
2023/10/31	12	21.58	38	21.92	21.60	-26	810	-3.21%
2023/10/30	22	22.02	9	21.89	22.00	13	807	1.61%
2023/10/27	8	21.80	8	22.14	21.80	0	803	0.00%
2023/10/26	10	21.48	14	21.36	21.50	-4	802	-0.50%
2023/10/25	26	21.96	21	21.83	21.70	5	800	0.62%
2023/10/24	29	21.42	14	21.40	21.55	15	797	1.88%
2023/10/23	29	21.11	0	0.00	21.10	29	795	3.65%
2023/10/20	40	20.97	41	20.92	20.90	-1	795	-0.13%
2023/10/19	91	21.23	0	0.00	21.35	91	794	11.46%
2023/10/18	32	21.52	51	21.56	21.40	-19	789	-2.41%
2023/10/17	38	22.05	3	22.15	22.00	35	782	4.47%
2023/10/16	55	22.04	22	22.26	22.15	33	777	4.25%
2023/10/13	6	22.51	40	22.91	22.50	-34	773	-4.40%
2023/10/12	72	23.07	15	23.15	23.10	57	767	7.43%
2023/10/11	25	22.94	55	24.09	22.70	-30	759	-3.95%
2023/10/06	64	24.37	23	24.12	24.75	41	742	5.52%
2023/10/05	29	24.37	65	24.53	24.05	-36	729	-4.93%
2023/10/04	53	23.40	35	23.22	24.30	18	714	2.52%
2023/10/03	36	23.75	64	24.06	23.60	-28	697	-4.02%
2023/10/02	28	24.48	23	24.58	24.05	5	689	0.72%
2023/09/28	10	24.77	66	24.98	24.90	-56	668	-8.37%
2023/09/27	37	25.09	75	24.78	25.10	-38	652	-5.83%
2023/09/26	43	25.30	126	25.26	25.00	-83	628	-13.21%	大賣/
2023/09/25	180	26.10	685.2	26.10	26.25	-505.2	574	-87.89%	大買/大賣/鉅額交易
2023/09/22	415.2	25.84	117.5	25.83	25.85	297.7	409	72.72%	大買/大賣/鉅額交易
2023/09/21	63	22.99	82	22.63	23.50	-19	289	-6.57%
2023/09/20	0	0.00	36	21.74	21.95	-36	256	-14.06%
2023/09/19	5	21.71	1	21.65	21.65	4	257	1.56%
2023/09/18	31	21.73	6	21.79	21.65	25	265	9.42%
2023/09/15	14	21.83	30	22.17	21.70	-16	266	-6.01%
2023/09/14	19	22.45	7	22.54	22.45	12	263	4.55%
2023/09/13	52	22.21	5	22.41	22.65	47	265	17.69%
2023/09/12	30	22.28	18	22.62	22.20	12	268	4.47%
2023/09/11	34	22.84	18	22.80	22.70	16	275	5.81%
2023/09/08	2	22.50	42	22.65	22.40	-40	279	-14.33%
2023/09/07	24	22.85	62	22.92	22.55	-38	285	-13.31%
2023/09/06	25	22.69	35	23.21	23.25	-10	297	-3.36%
2023/09/05	11	21.61	2	21.83	21.80	9	257	3.50%
2023/09/04	33	21.84	49	21.89	21.90	-16	260	-6.15%
2023/09/01	51	20.88	14	21.70	21.70	37	263	14.05%
2023/08/31	7	20.49	0	0.00	20.45	7	283	2.47%
2023/08/29	0	0.00	5	20.39	20.45	-5	347	-1.44%
2023/08/28	0	0.00	7	20.38	20.40	-7	353	-1.98%
2023/08/25	3	20.35	2	20.50	20.50	1	357	0.28%
2023/08/24	19	20.59	2	20.40	20.40	17	362	4.70%
2023/08/23	1	20.35	3	20.42	20.40	-2	377	-0.53%
2023/08/22	0	0.00	6	20.39	20.45	-6	385	-1.56%
2023/08/21	0	0.00	4	20.49	20.45	-4	414	-0.97%
2023/08/18	0	0.00	8	20.34	20.45	-8	420	-1.90%
2023/08/17	24	20.48	2	20.60	20.60	22	422	5.20%
2023/08/16	7	20.25	13	20.50	20.40	-6	431	-1.39%
2023/08/15	30	20.63	10	20.78	20.65	20	446	4.48%
2023/08/14	31	20.22	35	19.96	20.60	-4	454	-0.88%
2023/08/11	0	0.00	8	19.39	19.60	-8	456	-1.75%
2023/08/10	0	0.00	32	19.56	19.75	-32	462	-6.92%
2023/08/09	0	0.00	4	19.90	19.90	-4	466	-0.86%
2023/08/08	1	19.75	5	19.92	19.90	-4	468	-0.85%
2023/08/07	5	19.84	4	19.94	19.90	1	467	0.21%
2023/08/04	26	19.96	4	19.96	19.95	22	467	4.71%
2023/08/02	2	20.13	39	19.99	19.95	-37	467	-7.91%
2023/08/01	4	20.16	2	20.30	20.25	2	466	0.43%
2023/07/31	8	20.58	13	20.36	20.35	-5	467	-1.07%
2023/07/28	14	20.40	2	20.60	20.60	12	466	2.57%
2023/07/27	19	20.65	2	20.80	20.80	17	464	3.66%
2023/07/26	6	20.23	5	20.26	20.40	1	463	0.22%
2023/07/25	42	20.41	11	20.47	20.50	31	463	6.68%
2023/07/24	42	19.77	43	20.07	20.10	-1	460	-0.22%
2023/07/21	19	20.89	33	21.03	20.70	-14	455	-3.07%
2023/07/20	53	20.93	27	21.01	21.10	26	456	5.70%
2023/07/19	1	20.45	38	20.71	20.75	-37	454	-8.15%
2023/07/18	6	20.98	97	21.04	20.75	-91	452	-20.09%
2023/07/17	71	21.21	10	21.30	21.50	61	449	13.58%
2023/07/14	19	21.02	5	21.01	21.05	14	448	3.12%
2023/07/13	20	21.07	2	21.15	20.95	18	454	3.96%
2023/07/12	12	20.99	4	20.96	20.95	8	455	1.76%
2023/07/11	5	21.02	0	0.00	20.85	5	454	1.10%
2023/07/10	37	20.97	8	20.92	21.25	29	455	6.37%
2023/07/07	40	20.95	20	21.08	21.00	20	455	4.39%
2023/07/06	12	21.30	7	21.33	21.35	5	450	1.11%
2023/07/05	12	21.51	10	21.90	21.35	2	445	0.45%
2023/07/04	1	21.85	5	21.97	21.95	-4	441	-0.91%
2023/07/03	60	22.42	9	22.47	22.45	51	438	11.62%
2023/06/30	36	22.23	2	22.30	22.30	34	432	7.87%
2023/06/29	55	21.98	13	21.93	22.00	42	429	9.78%
2023/06/28	27	21.90	22	22.10	22.00	5	425	1.17%
2023/06/27	3	22.10	37	22.34	22.10	-34	423	-8.03%
2023/06/26	21	22.53	18	22.47	22.55	3	422	0.71%
2023/06/21	106	22.44	17	22.38	22.40	89	415	21.44%	大買/
2023/06/20	3	22.35	30	22.25	22.35	-27	408	-6.62%
2023/06/19	10	22.46	20	22.38	22.50	-10	403	-2.48%
2023/06/16	22	22.39	38	22.38	22.30	-16	398	-4.01%
2023/06/15	21	22.40	36	22.61	22.50	-15	392	-3.82%
2023/06/14	40	22.40	42	22.30	22.40	-2	381	-0.52%
2023/06/13	44	22.01	29	22.07	22.05	15	372	4.03%
2023/06/12	77	22.09	86	22.29	21.80	-9	358	-2.51%
2023/06/09	14	21.05	19	21.29	21.10	-5	334	-1.50%
2023/06/08	2	21.15	17	21.43	20.90	-15	329	-4.55%
2023/06/07	19	21.90	41	21.89	21.55	-22	325	-6.75%
2023/06/06	53	21.82	73	22.30	21.40	-20	314	-6.37%
2023/06/05	110	21.86	61	21.75	22.85	49	283	17.29%	大買/
2023/06/02	2	20.83	18	21.02	20.80	-16	224	-7.12%
2023/06/01	69	20.51	2	20.58	20.90	67	222	30.11%
2023/05/31	7	20.32	15	20.81	20.60	-8	219	-3.64%
2023/05/30	6	20.52	4	20.63	20.50	2	217	0.92%
2023/05/29	36	20.95	70	20.93	20.90	-34	213	-15.91%
2023/05/26	6	20.23	9	20.43	20.15	-3	197	-1.52%
2023/05/25	50	20.24	98	20.42	20.60	-48	191	-25.12%
2023/05/24	14	20.09	6	20.03	20.05	8	162	4.92%
2023/05/23	0	0.00	2	19.33	19.25	-2	156	-1.28%
2023/05/22	51	19.30	24	19.60	19.45	27	155	17.35%
2023/05/19	34	20.04	64	20.12	19.80	-30	146	-20.51%
2023/05/18	2	18.95	12	19.46	19.55	-10	130	-7.66%
2023/05/17	19	19.09	11	19.25	18.80	8	119	6.70%
2023/05/16	5	18.30	7	18.44	18.65	-2	112	-1.78%
2023/05/15	32	18.15	6	18.05	18.05	26	106	24.51%
2023/05/12	0	0.00	10	17.75	17.80	-10	103	-9.70%
2023/05/11	0	0.00	2	17.25	17.25	-2	102	-1.95%
2023/05/10	13	17.32	0	0.00	17.60	13	105	12.35%
2023/05/09	0	0.00	4	17.55	17.60	-4	107	-3.71%
2023/05/08	0	0.00	1	17.60	17.60	-1	106	-0.94%
2023/05/05	0	0.00	1	17.60	17.60	-1	107	-0.93%
2023/05/04	0	0.00	2	17.78	17.70	-2	107	-1.86%
2023/05/03	7	17.65	2	17.65	17.65	5	108	4.62%
2023/05/02	6	17.78	1	17.85	17.85	5	108	4.60%
2023/04/28	3	17.75	1	17.75	17.75	2	108	1.85%
2023/04/27	0	0.00	17	17.70	17.70	-17	107	-15.82%
2023/04/26	0	0.00	1	17.65	17.65	-1	107	-0.93%
2023/04/25	4	17.75	6	17.68	17.55	-2	106	-1.87%
2023/04/24	12	17.70	2	17.85	17.85	10	105	9.51%
2023/04/21	4	17.65	14	17.96	17.70	-10	104	-9.55%
2023/04/20	11	17.90	9	17.95	17.90	2	103	1.93%
2023/04/19	2	18.20	1	18.15	18.15	1	104	0.96%
2023/04/18	6	18.20	10	18.03	18.05	-4	101	-3.96%
2023/04/17	17	17.77	4	17.85	17.85	13	94	13.69%
2023/04/14	1	17.50	2	17.70	17.70	-1	92	-1.08%
2023/04/12	13	17.52	2	17.50	17.50	11	88	12.39%
2023/04/11	0	0.00	4	17.35	17.40	-4	86	-4.62%
2023/04/06	3	17.20	4	17.33	17.25	-1	85	-1.17%
2023/03/31	0	0.00	2	17.40	17.40	-2	84	-2.37%
2023/03/30	0	0.00	6	17.33	17.25	-6	83	-7.18%
2023/03/29	15	17.15	0	0.00	17.15	15	82	18.08%
2023/03/28	0	0.00	9	17.30	17.20	-9	82	-10.86%
2023/03/27	3	17.32	4	17.30	17.30	-1	80	-1.24%
2023/03/24	3	17.57	0	0.00	17.50	3	77	3.89%
2023/03/23	7	17.41	2	17.55	17.55	5	74	6.69%
2023/03/22	2	17.70	2	17.55	17.55	0	75	0.00%
2023/03/21	1	17.30	2	17.45	17.45	-1	74	-1.34%
2023/03/20	17	17.06	2	17.20	17.20	15	75	19.90%
2023/03/16	0	0.00	2	17.25	17.25	-2	77	-2.58%
2023/03/14	5	17.35	2	17.50	17.50	3	77	3.88%
2023/03/13	0	0.00	6	17.59	17.65	-6	76	-7.83%
2023/03/09	0	0.00	1	18.05	18.05	-1	77	-1.29%
2023/03/08	0	0.00	3	18.27	18.20	-3	78	-3.83%
2023/03/07	0	0.00	2	18.20	18.20	-2	78	-2.56%
2023/03/06	5	18.02	4	18.10	18.10	1	77	1.29%
2023/03/03	9	17.98	0	0.00	17.90	9	73	12.23%
2023/03/02	3	17.60	2	17.65	17.65	1	69	1.43%
2023/03/01	4	17.50	2	17.60	17.60	2	67	2.95%
2023/02/24	2	17.50	0	0.00	17.70	2	67	2.98%
2023/02/23	4	17.75	0	0.00	17.65	4	65	6.07%
2023/02/22	1	17.40	1	17.60	17.60	0	65	0.00%
2023/02/21	1	17.45	3	17.67	17.50	-2	65	-3.07%
2023/02/20	1	17.25	1	17.55	17.55	0	64	0.00%
2023/02/17	0	0.00	1	17.25	17.25	-1	63	-1.58%
2023/02/16	0	0.00	1	17.25	17.25	-1	63	-1.57%
2023/02/15	0	0.00	1	17.10	17.10	-1	64	-1.56%
2023/02/14	1	17.10	1	17.20	17.20	0	63	0.00%
2023/02/13	0	0.00	3	17.13	17.05	-3	64	-4.68%
2023/02/10	2	17.35	0	0.00	17.10	2	64	3.11%
2023/02/09	0	0.00	2	17.60	17.60	-2	62	-3.19%
2023/02/08	8	17.35	7	17.63	17.65	1	61	1.62%
2023/02/07	31	17.55	1	17.45	17.45	30	58	50.95%
2023/02/03	1	17.15	1	17.40	17.15	0	58	0.00%
2023/02/02	7	17.04	0	0.00	17.25	7	57	12.12%
2023/02/01	5	16.85	0	0.00	16.95	5	55	8.99%
2023/01/31	1	16.70	1	16.90	17.00	0	55	0.00%
2023/01/30	1	16.80	0	0.00	16.80	1	55	1.81%
2023/01/17	2	16.45	0	0.00	16.75	2	55	3.63%
2023/01/16	1	16.50	0	0.00	16.50	1	55	1.81%
2023/01/12	1	16.70	1	16.65	16.80	0	55	0.00%
2023/01/10	1	16.85	0	0.00	16.85	1	56	1.78%
2023/01/09	1	16.90	0	0.00	16.90	1	57	1.75%
2023/01/05	2	16.60	1	16.75	16.60	1	60	1.65%
2023/01/04	9	16.50	0	0.00	16.70	9	60	14.95%
2022/12/29	0	0.00	7	16.55	16.65	-7	61	-11.45%
2022/12/27	0	0.00	1	16.95	16.90	-1	62	-1.60%
2022/12/23	0	0.00	3	16.72	16.85	-3	63	-4.74%
2022/12/21	0	0.00	1	16.70	16.70	-1	73	-1.37%
2022/12/20	2	16.50	3	16.52	16.65	-1	73	-1.36%
2022/12/16	4	16.69	0	0.00	16.80	4	77	5.18%
2022/12/15	2	16.75	0	0.00	16.75	2	77	2.60%
2022/12/14	5	16.78	2	16.80	16.70	3	78	3.82%
2022/12/13	1	16.70	1	17.00	16.70	0	76	0.00%
2022/12/12	4	16.90	2	16.95	16.90	2	76	2.60%
2022/12/09	6	17.08	0	0.00	16.95	6	76	7.83%
2022/12/08	1	16.55	0	0.00	16.55	1	73	1.36%
2022/12/07	2	16.68	2	17.05	16.60	0	73	0.00%
2022/12/06	1	16.80	1	17.00	16.80	0	73	0.00%
2022/12/05	1	17.10	1	17.15	17.10	0	73	0.00%
2022/12/02	7	16.95	0	0.00	17.10	7	74	9.46%
2022/12/01	1	17.00	2	17.00	17.00	-1	75	-1.33%
2022/11/30	14	16.58	2	16.78	16.70	12	75	15.90%
2022/11/29	7	16.38	0	0.00	16.50	7	76	9.14%
2022/11/28	1	16.50	0	0.00	16.50	1	81	1.23%
2022/11/25	2	16.65	0	0.00	16.55	2	82	2.44%
2022/11/24	2	16.70	1	16.80	16.70	1	83	1.20%
2022/11/21	2	16.95	0	0.00	16.95	2	88	2.26%
2022/11/18	0	0.00	6	17.13	17.15	-6	92	-6.46%
2022/11/15	2	17.25	2	17.40	17.25	0	98	0.00%
2022/11/14	1	17.30	3	17.25	17.30	-2	99	-2.00%
2022/11/11	3	17.22	1	17.30	17.15	2	100	1.99%
2022/11/10	1	17.10	0	0.00	17.30	1	101	0.99%
2022/11/09	2	17.30	0	0.00	17.30	2	102	1.95%
2022/11/07	10	17.01	2	17.15	17.10	8	110	7.27%
2022/11/04	0	0.00	6	16.87	17.00	-6	112	-5.33%
2022/11/03	2	16.68	0	0.00	16.70	2	112	1.78%
2022/11/02	6	16.93	0	0.00	16.90	6	112	5.31%
2022/11/01	7	16.29	0	0.00	16.55	7	110	6.31%
2022/10/31	2	16.25	0	0.00	16.25	2	111	1.79%
2022/10/27	5	16.22	0	0.00	16.35	5	113	4.42%
2022/10/26	0	0.00	4	16.00	16.15	-4	113	-3.53%
2022/10/25	0	0.00	9	16.06	16.05	-9	114	-7.89%
2022/10/24	1	16.15	3	16.10	16.15	-2	114	-1.75%
2022/10/21	0	0.00	1	16.00	16.10	-1	115	-0.86%
2022/10/20	0	0.00	9	15.91	16.15	-9	117	-7.68%
2022/10/19	10	16.10	0	0.00	16.15	10	119	8.40%
2022/10/18	10	15.88	2	15.90	16.05	8	119	6.70%
2022/10/17	8	15.11	5	15.74	15.85	3	119	2.51%
2022/10/14	7	15.11	0	0.00	15.50	7	119	5.86%
2022/10/13	6	14.83	48	15.04	14.65	-42	120	-34.77%
2022/10/12	2	15.35	5	15.44	15.65	-3	118	-2.52%
2022/10/11	3	15.47	5	15.74	15.45	-2	120	-1.66%
2022/10/06	5	16.40	5	16.43	16.60	0	120	0.00%
2022/10/05	2	16.40	8	16.61	16.40	-6	122	-4.92%
2022/10/04	0	0.00	15	16.43	16.50	-15	122	-12.24%
2022/10/03	6	15.75	6	15.86	15.75	0	121	0.00%
2022/09/30	10	15.77	2	15.90	16.15	8	123	6.48%
2022/09/29	50	15.76	0	0.00	16.15	50	123	40.34%
2022/09/28	14	15.20	37	15.99	16.00	-23	122	-18.75%
2022/09/27	10	16.63	2	16.63	16.75	8	116	6.89%
2022/09/26	7	16.84	54	16.83	16.65	-47	116	-40.47%
2022/09/23	0	0.00	39	17.53	17.65	-39	114	-34.04%
2022/09/22	0	0.00	9	17.53	17.70	-9	115	-7.77%
2022/09/21	11	17.78	23	17.79	17.55	-12	116	-10.32%
2022/09/20	0	0.00	10	17.89	17.85	-10	114	-8.72%
2022/09/19	0	0.00	43	17.90	17.95	-43	115	-37.12%
2022/09/16	0	0.00	5	18.15	18.20	-5	115	-4.34%
2022/09/15	0	0.00	3	18.22	18.15	-3	116	-2.56%
2022/09/14	34	17.95	0	0.00	18.05	34	117	29.01%
2022/09/13	2	18.20	3	18.32	18.30	-1	117	-0.85%
2022/09/12	2	18.20	1	18.35	18.35	1	120	0.83%
2022/09/08	0	0.00	12	18.08	18.25	-12	122	-9.81%
2022/09/07	0	0.00	36	18.03	17.95	-36	122	-29.40%
2022/09/06	0	0.00	17	18.46	18.35	-17	120	-14.13%
2022/09/05	0	0.00	26	18.64	18.70	-26	120	-21.61%
2022/09/02	3	18.72	12	18.70	18.75	-9	119	-7.53%
2022/09/01	0	0.00	5	18.76	18.70	-5	115	-4.33%
2022/08/31	12	18.81	1	18.80	18.80	11	117	9.38%
2022/08/30	18	18.59	4	18.75	18.80	14	116	12.04%
2022/08/29	0	0.00	12	18.40	18.30	-12	114	-10.44%
2022/08/26	5	18.87	2	18.90	18.80	3	114	2.63%
2022/08/25	19	18.61	2	18.90	18.90	17	113	14.96%
2022/08/24	15	18.56	4	18.60	18.65	11	110	9.93%
2022/08/23	1	18.30	2	18.35	18.35	-1	108	-0.92%
2022/08/22	33	18.43	1	18.55	18.45	32	110	29.07%
2022/08/19	16	18.22	1	18.30	18.30	15	107	13.91%
2022/08/18	11	18.12	0	0.00	18.10	11	109	10.09%
2022/08/17	17	18.11	0	0.00	18.00	17	108	15.65%
2022/08/16	5	18.13	11.9	18.13	18.10	-6.9	108	-6.42%
2022/08/15	6	18.13	13	18.18	18.00	-7	108	-6.47%
2022/08/12	5	18.50	1	18.55	18.55	4	102	3.90%
2022/08/11	12	18.40	1	18.40	18.40	11	102	10.76%
2022/08/10	4	18.18	1	18.30	18.30	3	101	2.96%
2022/08/09	12	18.21	2	18.30	18.30	10	103	9.62%
2022/08/05	4	17.88	14	18.00	18.05	-10	106	-9.36%
2022/08/04	2	17.40	10	17.44	17.60	-8	110	-7.24%
2022/08/03	0	0.00	8	17.84	17.55	-8	111	-7.19%
2022/08/02	1	17.90	2	18.00	18.00	-1	112	-0.89%
2022/08/01	12	18.23	5	18.17	18.25	7	116	6.03%
2022/07/29	13	18.13	1	18.25	18.25	12	116	10.32%
2022/07/28	7	18.09	3	18.20	18.10	4	117	3.41%
2022/07/27	8	18.09	1	18.10	18.10	7	115	6.04%
2022/07/26	3	18.15	7	18.15	18.20	-4	115	-3.45%
2022/07/25	10	18.39	1	18.45	18.45	9	114	7.84%
2022/07/22	6	18.45	1	18.45	18.45	5	115	4.32%
2022/07/21	11	18.42	2	18.48	18.50	9	119	7.55%
2022/07/20	11	18.40	1	18.30	18.30	10	119	8.34%
2022/07/19	7	18.19	1	18.30	18.30	6	122	4.90%
2022/07/18	17	18.08	2	18.30	18.30	15	122	12.24%
2022/07/15	9	18.02	1	18.10	18.10	8	123	6.50%
2022/07/14	6	18.10	1	18.20	18.25	5	124	4.03%
2022/07/13	5	18.00	10	17.90	18.15	-5	126	-3.96%
2022/07/12	4	17.43	19	17.63	17.40	-15	131	-11.39%
2022/07/11	0	0.00	11	18.27	18.05	-11	133	-8.26%
2022/07/08	12	18.40	2	18.50	18.50	10	137	7.26%
2022/07/07	21	17.75	10	17.76	18.30	11	138	7.96%
2022/07/06	3	17.82	6	17.82	17.60	-3	140	-2.14%
2022/07/05	4	17.51	1	17.40	17.75	3	144	2.08%
2022/07/04	2	17.33	0	0.00	17.35	2	145	1.38%
2022/07/01	2	17.70	25	17.52	17.30	-23	149	-15.35%
2022/06/30	22	18.60	26	18.12	17.95	-4	149	-2.68%
2022/06/29	3	18.42	4	18.50	18.60	-1	149	-0.67%
2022/06/28	0	0.00	4	18.61	18.60	-4	151	-2.64%
2022/06/27	12	18.70	0	0.00	18.60	12	158	7.58%
2022/06/24	3	18.28	3	18.27	18.30	0	158	0.00%
2022/06/23	7	18.09	6	18.16	17.80	1	160	0.62%
2022/06/22	10	18.21	14	18.67	18.15	-4	161	-2.48%
2022/06/21	5	18.21	9	18.92	19.05	-4	163	-2.45%
2022/06/20	0	0.00	32	18.32	18.00	-32	166	-19.23%
2022/06/17	37	18.52	12	18.53	18.65	25	174	14.35%
2022/06/16	3	19.30	17	19.06	18.90	-14	175	-7.97%
2022/06/15	0	0.00	14	19.34	19.30	-14	177	-7.88%
2022/06/14	1	19.10	9	19.20	19.20	-8	180	-4.44%
2022/06/13	0	0.00	9	19.52	19.45	-9	183	-4.92%
2022/06/10	1	19.85	3	19.97	20.00	-2	186	-1.07%
2022/06/09	24	20.30	5	20.11	20.25	19	187	10.15%
2022/06/08	0	0.00	1	20.00	20.00	-1	187	-0.53%
2022/06/07	2	19.80	2	20.00	20.00	0	190	0.00%
2022/06/06	0	0.00	3	20.00	20.00	-3	195	-1.53%
2022/06/02	1	19.80	0	0.00	19.70	1	207	0.48%
2022/06/01	1	19.90	9	19.98	19.90	-8	218	-3.67%
2022/05/31	0	0.00	5	19.90	19.80	-5	221	-2.26%
2022/05/30	1	19.90	2	20.00	20.00	-1	223	-0.45%
2022/05/27	0	0.00	11	19.72	19.85	-11	225	-4.88%
2022/05/26	2	19.70	3	19.77	19.75	-1	229	-0.44%
2022/05/25	7	19.49	0	0.00	19.50	7	231	3.02%
2022/05/24	0	0.00	19	19.47	19.40	-19	245	-7.74%
2022/05/23	9	19.52	2	19.60	19.60	7	249	2.81%
2022/05/20	6	19.44	2	19.40	19.40	4	256	1.56%
2022/05/19	14	19.00	4	19.20	19.30	10	261	3.82%
2022/05/18	2	19.43	2	19.50	19.50	0	265	0.00%
2022/05/17	38	19.09	2	19.15	19.15	36	271	13.25%
2022/05/16	15	18.72	4	18.78	18.70	11	277	3.96%
2022/05/13	25	18.17	5	18.26	18.40	20	283	7.06%
2022/05/12	2	18.60	2	18.30	17.80	0	293	0.00%
2022/05/11	2	18.80	2	18.73	18.65	0	293	0.00%
2022/05/10	11	18.71	2	18.65	18.90	9	299	3.01%
2022/05/09	3	18.90	13	19.34	18.90	-10	307	-3.25%
2022/05/06	2	19.73	0	0.00	19.80	2	310	0.64%
2022/05/05	6	20.14	1	20.10	19.95	5	319	1.57%
2022/05/04	2	19.85	5	19.85	19.85	-3	328	-0.91%
2022/05/03	6	19.78	5	19.70	19.75	1	334	0.30%
2022/04/29	3	20.02	7	20.14	19.85	-4	349	-1.14%
2022/04/28	5	19.88	3	19.75	19.80	2	363	0.55%
2022/04/27	22	19.68	30	19.56	19.95	-8	383	-2.08%
2022/04/26	4	20.31	7	20.38	20.30	-3	424	-0.71%
2022/04/25	3	20.30	39	20.50	20.30	-36	438	-8.21%
2022/04/22	1	21.20	1	21.35	21.35	0	447	0.00%
2022/04/21	21	21.42	0	0.00	21.40	21	473	4.43%
2022/04/20	12	21.40	2	21.48	21.50	10	493	2.03%
2022/04/19	0	0.00	1	21.50	21.50	-1	526	-0.19%
2022/04/18	49	21.58	37	21.52	21.30	12	601	2.00%
2022/04/15	0	0.00	4	21.08	21.00	-4	695	-0.58%
2022/04/14	11	20.89	44	21.06	21.00	-33	836	-3.95%
2022/04/13	13	20.72	47	20.72	20.85	-34	1,205	-2.82%
2022/04/12	0	0.00	6	20.48	20.55	-6	1,668	-0.36%
2022/04/11	17	20.90	1	20.80	20.70	16	1,790	0.89%
2022/04/08	14	20.51	6	20.45	20.60	8	1,792	0.45%
2022/04/07	34	20.38	43	20.85	20.30	-9	1,802	-0.50%
2022/04/06	0	0.00	2	21.00	21.05	-2	1,839	-0.11%
2022/04/01	4	21.05	12	21.09	21.15	-8	1,849	-0.43%
2022/03/31	3	21.32	49	21.51	21.30	-46	1,855	-2.48%
2022/03/30	98	21.35	11	21.47	21.55	87	1,871	4.65%
2022/03/29	2	20.80	18	20.96	20.80	-16	1,875	-0.85%
2022/03/28	2	20.90	53	20.95	20.90	-51	1,887	-2.70%
2022/03/25	17	21.22	40	21.33	21.25	-23	1,889	-1.22%
2022/03/24	32	21.23	5	21.45	21.30	27	1,899	1.42%
2022/03/23	16	21.43	61	21.38	21.30	-45	1,923	-2.34%
2022/03/22	68	21.10	45	21.52	21.25	23	1,962	1.17%
2022/03/21	20	20.88	30	20.91	20.85	-10	2,043	-0.49%
2022/03/18	29	20.69	14	20.65	20.70	15	2,112	0.71%
2022/03/17	59	20.51	19	20.47	20.65	40	2,232	1.79%
2022/03/16	32	20.06	24	20.10	20.00	8	2,312	0.35%
2022/03/15	13	19.98	81	20.07	20.00	-68	2,461	-2.76%
2022/03/14	10	20.56	19	20.55	20.60	-9	2,462	-0.37%
2022/03/11	33	20.46	12	20.61	20.45	21	2,465	0.85%
2022/03/10	21	20.86	2	20.90	20.90	19	2,464	0.77%
2022/03/09	60	20.31	62	20.14	20.35	-2	2,462	-0.08%
2022/03/08	63	20.17	77	20.16	19.90	-14	2,459	-0.57%
2022/03/07	62	20.63	45	20.84	20.55	17	2,448	0.69%
2022/03/04	3	21.80	72	22.00	21.80	-69	2,438	-2.83%
2022/03/03	12	22.28	19	22.36	22.15	-7	2,437	-0.29%
2022/03/02	0	0.00	9	22.15	22.20	-9	2,436	-0.37%
2022/03/01	69	22.22	12	21.90	22.15	57	2,434	2.34%
2022/02/25	30	21.74	23	21.72	21.65	7	2,432	0.29%
2022/02/24	30	21.46	169	22.03	21.45	-139	2,429	-5.72%	大賣/鉅額交易
2022/02/23	115	22.43	13	22.48	22.50	102	2,417	4.22%	大買/鉅額交易
2022/02/22	14	22.48	78	22.61	22.30	-64	2,417	-2.65%
2022/02/21	23	22.93	43	22.96	22.95	-20	2,416	-0.83%
2022/02/18	97	23.03	7	23.20	23.20	90	2,414	3.73%
2022/02/17	31	23.17	86	23.36	23.15	-55	2,412	-2.28%
2022/02/16	53	23.05	25	23.17	23.00	28	2,408	1.16%
2022/02/15	68	22.94	17	22.82	22.55	51	2,401	2.12%
2022/02/14	12	22.81	56	22.69	22.60	-44	2,399	-1.83%
2022/02/11	40.7	23.49	9	23.63	23.40	31.7	2,390	1.33%
2022/02/10	14	23.69	43	23.75	23.60	-29	2,386	-1.22%
2022/02/09	80	24.07	42	23.97	24.05	38	2,381	1.60%
2022/02/08	56	23.84	36	23.80	23.95	20	2,373	0.84%
2022/02/07	145.1	23.08	38	23.10	23.40	107.1	2,371	4.52%	大買/鉅額交易
2022/01/26	66	22.43	18	22.43	22.30	48	2,364	2.03%
2022/01/25	18	22.39	45	22.63	22.20	-27	2,361	-1.14%
2022/01/24	106	22.43	61	22.58	22.60	45	2,359	1.91%	大買/
2022/01/21	39	23.70	50	23.70	23.20	-11	2,345	-0.47%
2022/01/20	75	24.08	66	24.16	24.10	9	2,336	0.39%
2022/01/19	127	24.16	172	24.20	24.05	-45	2,318	-1.94%	大買/大賣/
2022/01/18	68	23.67	67	23.85	23.45	1	2,276	0.04%
2022/01/17	54	23.65	41	23.72	23.80	13	2,262	0.57%
2022/01/14	106	23.25	149	23.38	23.25	-43	2,251	-1.91%	大買/大賣/
2022/01/13	101	24.01	88	24.00	24.10	13	2,224	0.58%	大買/
2022/01/12	83	24.15	65	24.47	23.70	18	2,204	0.82%
2022/01/11	196	25.17	182	25.74	24.50	14	2,172	0.64%	大買/大賣/
2022/01/10	347	26.45	348	26.66	25.85	-1	2,096	-0.05%	大買/大賣/
2022/01/07	248	28.09	197	28.34	27.30	51	1,999	2.55%	大買/大賣/
2022/01/06	373	29.09	436	29.27	29.70	-63	1,860	-3.39%	大買/大賣/
2022/01/05	381	28.69	477	28.72	29.25	-96	1,491	-6.44%	大買/大賣/
2022/01/04	205	25.47	126	25.48	26.60	79	1,030	7.66%	大買/大賣/
2022/01/03	42	24.06	33	24.28	24.20	9	907	0.99%
2021/12/30	0	0.00	60	24.57	24.40	-60	901	-6.65%
2021/12/29	82	24.96	102	24.76	24.55	-20	892	-2.24%	大賣/
2021/12/28	0	0.00	33	24.32	24.00	-33	856	-3.85%
2021/12/27	86	24.19	9	24.22	24.30	77	852	9.03%
2021/12/24	21	24.66	53	24.48	24.10	-32	851	-3.76%
2021/12/23	31	24.28	7	24.44	24.20	24	834	2.88%
2021/12/22	30	24.37	70	24.45	24.15	-40	829	-4.83%
2021/12/21	16	23.84	10	23.92	23.95	6	819	0.73%
2021/12/20	53	23.97	28	24.10	23.80	25	818	3.05%
2021/12/17	70	24.08	74	24.24	23.55	-4	808	-0.49%
2021/12/16	48	24.56	131	24.86	24.65	-83	788	-10.53%	大賣/
2021/12/15	201	25.48	250	25.54	24.50	-49	755	-6.48%	大買/大賣/
2021/12/14	95	24.86	293	24.87	24.85	-198	765	-25.85%	大賣/鉅額交易
2021/12/13	302	25.02	189	24.61	25.40	113	794	14.22%	大買/大賣/鉅額交易
2021/12/10	80	23.13	293	23.58	23.10	-213	673	-31.65%	大賣/鉅額交易
2021/12/09	333	24.04	189	24.08	24.35	144	592	24.32%	大買/大賣/鉅額交易
2021/12/08	4.3	22.21	37	22.28	22.15	-32.7	441	-7.40%
2021/12/07	3	21.95	4	21.58	21.90	-1	435	-0.23%
2021/12/06	7	21.30	18	21.23	21.30	-11	431	-2.55%
2021/12/03	0	0.00	1	21.35	21.20	-1	432	-0.23%
2021/12/02	2	21.30	10	21.19	21.15	-8	432	-1.85%
2021/12/01	17	21.20	5	21.35	21.55	12	432	2.77%
2021/11/30	27	21.14	4	21.23	21.25	23	432	5.32%
2021/11/29	42	20.87	37.2	20.84	20.85	4.8	434	1.10%
2021/11/26	7	21.50	15	21.78	21.45	-8	431	-1.85%
2021/11/25	19	22.27	0	0.00	22.10	19	430	4.41%
2021/11/24	22	22.14	14	22.10	22.25	8	431	1.86%
2021/11/23	11	22.45	26	22.39	22.05	-15	431	-3.48%
2021/11/22	14	22.54	8	22.65	22.50	6	429	1.40%
2021/11/19	1	22.60	23	22.77	22.60	-22	431	-5.10%
2021/11/18	33	22.47	8	22.65	22.65	25	428	5.83%
2021/11/17	36	22.21	8	22.24	22.20	28	425	6.58%
2021/11/16	13	22.10	10	22.20	22.00	3	425	0.71%
2021/11/15	39	22.33	0	0.00	22.20	39	427	9.12%
2021/11/12	8	22.11	4	22.08	22.15	4	427	0.94%
2021/11/11	46	22.15	5	22.09	22.05	41	430	9.53%
2021/11/10	24	21.91	9	21.94	22.00	15	435	3.44%
2021/11/09	6	21.70	1	21.75	21.75	5	439	1.14%
2021/11/08	7	21.95	10	21.95	21.90	-3	441	-0.68%
2021/11/05	8	22.01	15	22.13	21.95	-7	448	-1.56%
2021/11/04	60	21.95	0	0.00	21.85	60	453	13.23%
2021/11/03	35	21.80	3	21.75	21.75	32	452	7.07%
2021/11/02	24	21.70	64	21.86	21.45	-40	456	-8.75%
2021/11/01	33	21.65	10	21.63	21.75	23	465	4.94%
2021/10/29	8	21.60	2	21.50	21.40	6	466	1.29%
2021/10/28	13	21.48	0	0.00	21.60	13	467	2.78%
2021/10/27	15	21.10	0	0.00	21.35	15	466	3.21%
2021/10/26	4	20.90	0	0.00	20.80	4	468	0.85%
2021/10/25	2	20.58	0	0.00	20.80	2	475	0.42%
2021/10/22	21	20.35	4	20.41	20.40	17	494	3.44%
2021/10/21	4	20.23	4	20.28	20.35	0	531	0.00%
2021/10/20	9	20.16	2	20.15	20.20	7	593	1.18%
2021/10/19	7	19.97	6	19.86	20.20	1	601	0.17%
2021/10/18	6	19.75	13	19.88	19.75	-7	609	-1.15%
2021/10/15	5	19.72	0	0.00	20.00	5	620	0.81%
2021/10/14	1	19.45	38	19.47	19.55	-37	623	-5.93%
2021/10/13	9	19.44	28	19.39	19.45	-19	627	-3.03%
2021/10/12	5	19.93	36	19.77	19.80	-31	630	-4.91%
2021/10/08	1	20.50	2	20.28	20.20	-1	632	-0.16%
2021/10/07	26	20.21	0	0.00	20.45	26	640	4.06%
2021/10/06	6	19.98	3	20.05	19.90	3	657	0.46%
2021/10/05	28	19.97	18	19.76	20.05	10	672	1.49%
2021/10/04	32	20.41	46	20.45	20.15	-14	673	-2.08%
2021/10/01	17	20.91	42	20.98	20.65	-25	671	-3.72%
2021/09/30	3	21.37	1	21.45	21.45	2	671	0.30%
2021/09/29	17	21.16	12	21.24	21.15	5	677	0.74%
2021/09/28	3	21.47	11	21.49	21.35	-8	682	-1.17%
2021/09/27	14	21.19	2	21.00	21.20	12	683	1.76%
2021/09/24	30	20.89	7	20.93	20.95	23	689	3.34%
2021/09/23	14	20.67	12	20.97	20.70	2	691	0.29%
2021/09/22	115	20.82	119	20.72	20.60	-4	699	-0.57%	大買/大賣/
2021/09/17	134	22.18	94	22.21	21.60	40	694	5.76%	大買/
2021/09/16	12	21.82	211	22.89	23.10	-199	598	-33.24%	大賣/鉅額交易
2021/09/15	0	0.00	3	20.92	21.00	-3	500	-0.60%
2021/09/14	0	0.00	9	21.01	21.05	-9	507	-1.77%
2021/09/13	1	20.80	3	20.88	20.90	-2	515	-0.39%
2021/09/10	2	20.40	1	20.45	20.80	1	521	0.19%
2021/09/09	24	20.27	1	20.45	20.35	23	528	4.35%
2021/09/08	0	0.00	13	20.27	20.15	-13	535	-2.43%
2021/09/07	6	20.65	24	20.55	20.50	-18	542	-3.32%
2021/09/06	0	0.00	49	21.41	20.95	-49	546	-8.96%
2021/09/03	2	21.68	1	21.65	21.65	1	554	0.18%
2021/09/02	0	0.00	6	21.76	21.50	-6	561	-1.07%
2021/09/01	6	21.68	1	21.80	21.80	5	564	0.89%
2021/08/31	4	21.48	5	21.46	21.50	-1	568	-0.18%
2021/08/30	9	21.34	0	0.00	21.25	9	577	1.56%
2021/08/27	1	21.55	3	21.60	21.30	-2	591	-0.34%
2021/08/26	7	21.29	1	21.40	21.55	6	631	0.95%
2021/08/25	32	21.35	3	21.70	21.70	29	645	4.49%
2021/08/24	2	20.73	2	20.95	21.00	0	652	0.00%
2021/08/23	29	20.97	4	21.05	21.10	25	659	3.79%
2021/08/20	10	20.42	2	20.60	20.40	8	668	1.20%
2021/08/19	17	20.75	4	20.81	20.50	13	672	1.93%
2021/08/18	25	21.02	1	20.90	21.35	24	673	3.56%
2021/08/17	0	0.00	13	21.40	21.00	-13	683	-1.90%
2021/08/16	17	21.56	38	21.73	21.60	-21	688	-3.05%
2021/08/13	3	22.50	12	22.50	22.40	-9	690	-1.30%
2021/08/12	5	22.90	4	22.95	23.00	1	695	0.14%
2021/08/11	21	23.03	2	22.63	22.60	19	711	2.67%
2021/08/10	0	0.00	14	22.60	22.50	-14	723	-1.94%
2021/08/09	13	23.36	1	23.50	23.05	12	742	1.62%
2021/08/06	33	23.39	34	23.85	23.40	-1	796	-0.13%
2021/08/05	19	23.53	10	24.01	23.55	9	815	1.10%
2021/08/04	27	23.07	6	23.13	23.25	21	845	2.48%
2021/08/03	2	22.83	8	22.78	22.70	-6	871	-0.69%
2021/08/02	21	22.61	17	22.63	22.65	4	882	0.45%
2021/07/30	0	0.00	8	22.89	22.65	-8	896	-0.89%
2021/07/29	21	22.50	16	23.16	23.05	5	912	0.55%
2021/07/28	71	22.56	54	22.92	22.70	17	930	1.83%
2021/07/27	18	24.11	163	24.53	23.75	-145	974	-14.88%	大賣/鉅額交易
2021/07/26	108	24.43	37	25.45	25.45	71	1,014	7.00%	大買/
2021/07/23	57	23.47	3	23.42	23.45	54	1,158	4.66%
2021/07/22	53	23.15	12	23.38	23.05	41	1,349	3.04%
2021/07/21	21	23.01	64	22.89	22.80	-43	1,375	-3.13%
2021/07/20	6	23.17	18	23.08	22.90	-12	1,404	-0.85%
2021/07/19	2	23.50	2	23.35	23.45	0	1,467	0.00%
2021/07/16	23	23.27	6	23.54	23.55	17	1,656	1.03%
2021/07/15	26	22.74	0	0.00	22.95	26	1,872	1.39%
2021/07/14	1	22.40	34	22.64	22.45	-33	1,920	-1.72%
2021/07/13	6	23.58	28	23.16	22.85	-22	1,995	-1.10%
2021/07/12	41	23.73	4	23.51	23.45	37	2,010	1.84%
2021/07/09	6	23.48	12	23.33	23.30	-6	2,024	-0.30%
2021/07/08	14	23.38	3	23.45	23.45	11	2,125	0.52%
2021/07/07	0	0.00	7	23.26	22.90	-7	2,421	-0.29%
2021/07/06	21	23.75	23	23.43	23.25	-2	2,544	-0.08%
2021/07/05	52	23.54	44	23.49	23.70	8	2,687	0.30%
2021/07/02	20	23.32	9	23.31	23.20	11	2,709	0.41%
2021/07/01	18	23.34	51	23.08	22.85	-33	2,730	-1.21%
2021/06/30	7	23.39	24	23.48	23.35	-17	2,762	-0.62%
2021/06/29	0	0.00	79	23.46	23.35	-79	2,792	-2.83%
2021/06/28	16	23.74	0	0.00	23.80	16	2,870	0.56%
2021/06/25	59	24.03	4	23.90	23.90	55	2,927	1.88%
2021/06/24	34	23.71	2	23.75	23.75	32	2,980	1.07%
2021/06/23	16	23.65	7	23.49	23.50	9	2,995	0.30%
2021/06/22	10	23.68	47	23.44	23.10	-37	3,018	-1.23%
2021/06/21	1	23.60	60	23.74	23.60	-59	3,037	-1.94%
2021/06/18	13	24.67	13	24.62	24.35	0	3,141	0.00%
2021/06/17	19	24.61	5	24.74	24.90	14	3,391	0.41%
2021/06/16	3	24.32	26	24.42	23.85	-23	3,506	-0.66%
2021/06/15	29	24.42	10	24.60	24.40	19	3,744	0.51%
2021/06/11	1	24.60	36	25.08	24.60	-35	3,882	-0.90%
2021/06/09	1	25.10	21	25.00	24.85	-20	4,039	-0.50%
2021/06/08	7	24.77	3	24.80	25.00	4	4,043	0.10%
2021/06/07	49	24.64	20	24.87	24.50	29	4,050	0.72%
2021/06/04	7	25.14	48	25.44	25.00	-41	4,052	-1.01%
2021/06/03	60	25.83	56	25.93	26.10	4	4,043	0.10%
2021/06/02	21	25.69	40	25.44	24.90	-19	4,008	-0.47%
2021/06/01	28	25.34	7	25.43	25.60	21	4,004	0.52%
2021/05/31	6	25.10	14	24.85	24.90	-8	4,003	-0.20%
2021/05/28	40	24.08	0	0.00	24.40	40	4,017	1.00%
2021/05/27	17	23.61	1	23.60	23.50	16	4,114	0.39%
2021/05/26	30	23.40	1	23.65	23.50	29	4,124	0.70%
2021/05/25	6	23.51	35	23.51	23.40	-29	4,129	-0.70%
2021/05/24	57	22.77	30	23.11	22.95	27	4,142	0.65%
2021/05/21	111	22.33	29	22.26	22.35	82	4,147	1.98%	大買/
2021/05/20	38	22.35	28	22.05	21.65	10	4,158	0.24%
2021/05/19	120	22.16	62	22.21	22.30	58	4,189	1.38%	大買/
2021/05/18	144	21.46	83	20.93	22.00	61	4,196	1.45%	大買/
2021/05/17	202	20.02	56	20.19	20.00	146	4,186	3.49%	大買/鉅額交易
2021/05/14	95	22.38	450	22.33	21.75	-355	4,168	-8.52%	大賣/鉅額交易
2021/05/13	310	21.46	141	21.24	21.65	169	4,113	4.11%	大買/大賣/鉅額交易
2021/05/12	146	22.25	220	21.82	21.50	-74	4,091	-1.81%	大買/大賣/
2021/05/11	78	24.50	76	24.52	23.65	2	4,049	0.05%
2021/05/10	15	25.69	10	25.48	25.30	5	4,025	0.12%
2021/05/07	63	25.63	14	25.92	26.00	49	4,025	1.22%
2021/05/06	110	25.45	146	25.34	25.00	-36	4,011	-0.90%	大買/大賣/
2021/05/05	244	25.23	139	25.27	25.00	105	3,991	2.63%	大買/大賣/鉅額交易
2021/05/04	299	26.09	226	26.08	25.05	73	3,972	1.84%	大買/大賣/
2021/05/03	422	28.48	581	28.79	27.75	-159	3,928	-4.05%	大買/大賣/鉅額交易
2021/04/29	533	31.82	787	32.65	30.05	-254	3,855	-6.59%	大買/大賣/鉅額交易
2021/04/28	491	30.45	229	31.11	31.95	262	3,654	7.17%	大買/大賣/鉅額交易
2021/04/27	117	29.15	114	29.16	29.05	3	3,469	0.09%	大買/大賣/
2021/04/26	136	29.58	110	29.63	29.15	26	3,445	0.75%	大買/大賣/
2021/04/23	185	30.05	166	30.21	29.80	19	3,416	0.56%	大買/大賣/
2021/04/22	153	30.07	265	30.90	29.00	-112	3,361	-3.33%	大買/大賣/鉅額交易
2021/04/21	329	29.48	235	29.75	30.90	94	3,170	2.96%	大買/大賣/
2021/04/20	189	28.72	181	28.82	28.60	8	2,955	0.27%	大買/大賣/
2021/04/19	232	28.47	249	28.47	28.40	-17	2,987	-0.57%	大買/大賣/
2021/04/16	119	28.08	84	28.16	28.05	35	2,915	1.20%	大買/
2021/04/15	92	28.10	112	27.97	28.30	-20	2,902	-0.69%	大賣/
2021/04/14	184	28.03	386	28.82	27.60	-202	2,936	-6.88%	大買/大賣/鉅額交易
2021/04/13	403	30.62	528.5	30.79	28.50	-125.5	2,856	-4.39%	大買/大賣/鉅額交易
2021/04/12	388	29.58	249	29.50	29.20	139	2,571	5.40%	大買/大賣/鉅額交易
2021/04/09	268	29.09	293	28.96	27.95	-25	2,478	-1.01%	大買/大賣/
2021/04/08	115	27.71	123	27.84	27.60	-8	2,360	-0.34%	大買/大賣/
2021/04/07	70	27.57	62	27.56	27.45	8	2,362	0.34%
2021/04/06	130	27.72	114	27.65	27.80	16	2,429	0.66%	大買/大賣/
2021/04/01	99	27.84	109	27.84	27.10	-10	2,482	-0.40%	大賣/
2021/03/31	278	28.21	292	28.35	27.65	-14	2,521	-0.56%	大買/大賣/
2021/03/30	149	27.23	161	27.33	27.90	-12	2,539	-0.47%	大買/大賣/
2021/03/29	155	26.51	131	27.05	26.40	24	2,495	0.96%	大買/大賣/
2021/03/26	89	26.45	32	26.64	26.40	57	2,447	2.33%
2021/03/25	136	26.70	121	26.94	26.40	15	2,440	0.61%	大買/大賣/
2021/03/24	72	27.42	85	27.36	27.20	-13	2,420	-0.54%
2021/03/23	327	28.29	334	28.47	27.20	-7	2,400	-0.29%	大買/大賣/
2021/03/22	445	29.01	506	29.19	29.10	-61	2,328	-2.62%	大買/大賣/
2021/03/19	251	27.41	189	27.56	28.00	62	2,099	2.95%	大買/大賣/
2021/03/18	444	27.46	468	27.72	27.00	-24	1,997	-1.20%	大買/大賣/
2021/03/17	195	26.09	247	25.75	26.50	-52	1,809	-2.87%	大買/大賣/
2021/03/16	163	25.72	193	25.86	26.05	-30	1,801	-1.67%	大買/大賣/
2021/03/15	77	24.37	64	24.33	24.35	13	1,658	0.78%
2021/03/12	32	24.15	2	24.08	24.05	30	1,670	1.80%
2021/03/11	15	24.24	8	24.74	23.90	7	1,683	0.42%
2021/03/10	36	24.10	7	24.01	23.90	29	1,700	1.71%
2021/03/09	11	23.62	0	0.00	23.80	11	1,873	0.59%
2021/03/08	0	0.00	4	23.65	23.55	-4	1,978	-0.20%
2021/03/05	1	23.30	0	0.00	23.30	1	2,012	0.05%
2021/03/04	0	0.00	11	24.37	24.00	-11	2,082	-0.53%
2021/03/03	7	24.54	3	24.32	24.45	4	2,135	0.19%
2021/03/02	50	24.59	60	25.32	24.00	-10	2,340	-0.43%
2021/02/26	38	24.14	1	24.00	24.40	37	2,290	1.62%
2021/02/25	7	24.01	0	0.00	24.00	7	2,324	0.30%
2021/02/24	45	24.18	22	24.38	23.95	23	2,368	0.97%
2021/02/23	16	24.13	0	0.00	23.95	16	2,388	0.67%
2021/02/22	9	24.36	34	24.43	24.25	-25	2,407	-1.04%
2021/02/19	12	23.77	12	23.69	24.25	0	2,385	0.00%
2021/02/18	5	22.93	0	0.00	23.65	5	2,346	0.21%
2021/02/17	6	21.83	0.5	21.50	22.15	5.5	2,328	0.24%
2021/02/05	8	20.70	0	0.00	20.80	8	2,326	0.34%
2021/02/04	16	21.01	1	21.25	20.80	15	2,321	0.65%
2021/02/03	15	21.00	0	0.00	20.90	15	2,323	0.65%
2021/01/25	0	0.00	5	20.93	20.95	-5	2,302	-0.22%
2021/01/22	4	20.89	0	0.00	21.10	4	2,288	0.17%
2021/01/21	0	0.00	1.2	21.54	20.90	-1.2	2,352	-0.05%
2021/01/20	50	21.92	0	0.00	21.30	50	2,349	2.13%
2021/01/19	0	0.00	15	22.69	22.60	-15	2,336	-0.64%
2021/01/18	20	22.05	0	0.00	22.20	20	2,327	0.86%
2021/01/15	1	22.25	7	23.16	22.20	-6	2,317	-0.26%
2021/01/14	9	23.46	0	0.00	23.20	9	2,309	0.39%
2021/01/13	0	0.00	4	23.40	23.20	-4	2,311	-0.17%
2021/01/12	0	0.00	63	23.81	23.10	-63	2,308	-2.73%
2021/01/11	63	23.97	30	23.93	23.95	33	2,229	1.48%
2021/01/08	1	23.95	29	24.19	23.55	-28	2,265	-1.24%
2021/01/07	8	24.84	15	24.67	24.60	-7	2,260	-0.31%
2021/01/06	38	23.15	15	23.80	23.00	23	2,204	1.04%
2021/01/05	29	24.27	15	24.34	23.95	14	2,186	0.64%
2021/01/04	1	24.45	0	0.00	24.45	1	2,202	0.05%
2020/12/31	0	0.00	16	24.75	25.15	-16	2,218	-0.72%
2020/12/30	0	0.00	1	25.20	24.70	-1	2,188	-0.05%
2020/12/29	30	26.32	117	26.33	25.00	-87	2,159	-4.03%	大賣/
2020/12/28	29	25.39	24	25.89	25.05	5	2,067	0.24%
2020/12/18	1	23.10	2	22.70	22.70	-1	1,779	-0.06%
2020/12/16	0	0.00	1	23.30	23.25	-1	1,778	-0.06%
2020/12/15	12	22.20	9	22.50	22.00	3	1,749	0.17%
2020/12/14	17	23.06	0	0.00	23.00	17	1,731	0.98%
2020/12/11	7	22.66	0	0.00	22.70	7	1,739	0.40%
2020/12/10	31	24.13	35	25.08	24.10	-4	1,685	-0.24%
2020/12/08	3	23.83	0	0.00	23.95	3	1,554	0.19%
2020/12/07	1	23.70	20	23.65	23.45	-19	1,546	-1.23%
2020/12/04	25	24.39	0	0.00	23.70	25	1,544	1.62%
2020/12/03	32	24.50	0	0.00	24.10	32	1,533	2.09%
2020/12/02	0	0.00	20	25.25	25.70	-20	1,446	-1.38%
2020/12/01	22	23.56	14	23.65	23.40	8	1,388	0.58%
2020/11/30	0	0.00	7	24.00	24.10	-7	1,379	-0.51%
2020/11/27	0	0.00	5.9	23.79	24.10	-5.9	1,309	-0.45%
2020/11/26	42	24.44	2	24.38	24.20	40	1,250	3.20%
2020/11/25	2	23.20	11	23.20	23.20	-9	1,027	-0.88%
2020/11/24	8	19.79	9	20.67	21.10	-1	980	-0.10%
2020/11/23	3	19.82	0	0.00	19.80	3	934	0.32%
2020/11/20	22	19.84	17	19.84	19.60	5	881	0.57%
2020/11/19	17	19.06	5	19.52	20.10	12	838	1.43%
2020/11/18	16	18.70	0	0.00	18.60	16	808	1.98%
2020/11/13	2	19.05	0	0.00	19.20	2	813	0.25%
2020/11/12	7	18.60	0	0.00	18.85	7	811	0.86%
2020/11/11	2	18.80	0	0.00	18.70	2	838	0.24%
2020/11/02	0	0.00	1	18.25	18.15	-1	898	-0.11%
2020/10/29	0	0.00	9	18.46	18.60	-9	902	-1.00%
2020/10/28	1	18.80	11	18.50	18.40	-10	840	-1.19%
2020/10/27	14	18.76	0	0.00	18.75	14	839	1.67%
2020/10/26	6	18.83	0	0.00	19.10	6	838	0.72%
2020/10/23	0	0.00	11	18.89	19.00	-11	839	-1.31%
2020/10/22	4	18.68	6	19.23	18.70	-2	847	-0.24%
2020/10/21	17	19.55	1	19.50	19.35	16	846	1.89%
2020/10/20	6	19.86	2	19.55	19.60	4	849	0.47%
2020/10/19	2	19.73	0	0.00	19.50	2	883	0.23%
2020/10/12	0	0.00	14	19.83	19.20	-14	900	-1.55%
2020/10/08	15	19.18	36	19.34	20.25	-21	962	-2.18%
2020/10/07	5	18.54	0	0.00	18.45	5	956	0.52%
2020/10/06	8	18.42	4	18.39	18.55	4	988	0.40%
2020/10/05	0	0.00	4	18.11	18.25	-4	1,052	-0.38%
2020/09/30	5	18.08	3	18.30	18.30	2	1,055	0.19%
2020/09/29	5	17.84	11	18.16	18.00	-6	1,054	-0.57%
2020/09/28	14	17.83	1	17.90	18.00	13	1,054	1.23%
2020/09/25	12	17.48	13	17.85	17.55	-1	1,055	-0.09%
2020/09/24	13	18.17	24	18.41	18.20	-11	1,049	-1.05%
2020/09/23	23	19.01	0	0.00	18.80	23	1,042	2.21%
2020/09/22	6	19.18	0	0.00	19.10	6	1,035	0.58%
2020/09/21	10	19.50	22	20.08	19.40	-12	1,031	-1.16%
2020/09/18	0	0.00	8	20.43	20.15	-8	1,018	-0.79%
2020/09/17	13	20.37	10	20.37	20.35	3	1,010	0.30%
2020/09/16	1	20.50	6	20.12	20.25	-5	1,001	-0.50%
2020/09/15	22	19.84	19	19.81	19.90	3	974	0.31%
2020/09/14	47	19.98	0	0.00	19.80	47	989	4.75%
2020/09/11	13	20.25	3	19.97	20.00	10	985	1.01%
2020/09/10	3	20.20	11	20.41	20.20	-8	971	-0.82%
2020/09/09	9	19.97	10	20.26	20.35	-1	979	-0.10%
2020/09/08	6	20.00	3	20.07	20.10	3	961	0.31%
2020/09/07	51	20.49	90	22.47	20.05	-39	943	-4.13%
2020/09/04	15	19.23	57	20.12	21.30	-42	850	-4.94%
2020/09/03	15	18.71	3	19.67	19.45	12	798	1.50%
2020/09/02	5	18.42	0	0.00	18.50	5	768	0.65%
2020/09/01	1	17.95	1	17.80	17.95	0	762	0.00%
2020/08/31	3	17.93	5	17.99	17.75	-2	760	-0.26%
2020/08/28	5	17.84	11	17.92	17.85	-6	754	-0.79%
2020/08/27	9	17.27	5	17.34	17.35	4	746	0.54%
2020/08/26	4	17.19	2	17.33	17.20	2	742	0.27%
2020/08/25	20	17.14	1	17.20	17.30	19	740	2.57%
2020/08/24	1	16.80	3	17.17	17.00	-2	737	-0.27%
2020/08/21	1	16.80	0	0.00	16.90	1	740	0.14%
2020/08/19	7	17.74	0	0.00	17.50	7	730	0.96%
2020/08/18	0	0.00	1	18.20	17.70	-1	727	-0.14%
2020/08/17	7	17.75	12	18.33	18.30	-5	721	-0.69%
2020/08/14	6	18.06	1	18.00	18.35	5	691	0.72%
2020/08/13	0	0.00	23	17.75	17.90	-23	686	-3.35%
2020/08/12	22	17.37	0	0.00	17.35	22	684	3.21%
2020/08/11	2	17.50	20	19.10	17.50	-18	681	-2.64%
2020/08/10	18	18.01	10.8	18.39	18.40	7.2	650	1.10%
2020/08/07	2	17.15	8	17.70	17.70	-6	629	-0.95%
2020/08/06	19	17.19	5	17.48	17.10	14	623	2.25%
2020/08/04	0	0.00	8	17.88	17.65	-8	620	-1.29%
2020/08/03	3	17.60	31	17.41	17.70	-28	613	-4.56%
2020/07/31	3	17.20	7	17.41	17.20	-4	606	-0.66%
2020/07/30	16	17.21	8	17.14	17.40	8	603	1.33%
2020/07/29	8	16.78	0	0.00	16.90	8	601	1.33%
2020/07/28	15	16.68	13	16.56	16.60	2	599	0.33%
2020/07/27	2	17.40	0	0.00	17.15	2	590	0.34%
2020/07/24	30	17.47	1	17.50	17.50	29	586	4.94%
2020/07/23	12	17.25	0	0.00	18.00	12	575	2.09%
2020/07/22	5	17.45	0	0.00	17.15	5	536	0.93%
2020/07/20	0	0.00	10	17.10	17.15	-10	511	-1.95%
2020/07/17	25	18.95	0	0.00	18.00	25	496	5.03%
2020/07/16	0	0.00	3	19.30	19.80	-3	467	-0.64%
2020/07/15	12	20.50	33	20.30	20.00	-21	430	-4.88%
2020/07/14	0	0.00	19	18.24	18.70	-19	337	-5.63%
2020/07/13	23	18.55	3	18.55	18.55	20	292	6.83%
2020/06/04	0	0.00	5	14.65	14.60	-5	161	-3.09%
2020/05/12	5	13.20	0	0.00	13.25	5	150	3.31%
2020/03/19	0	0.00	37	10.40	11.00	-37	126	-29.31%
2019/11/26	10	15.13	0	0.00	15.15	10	124	8.03%
2019/10/25	10	15.20	0	0.00	15.45	10	122	8.19%
2019/10/24	20	15.25	0	0.00	15.40	20	120	16.63%
2019/10/23	20	15.18	0	0.00	15.25	20	120	16.61%
2019/10/18	10	14.90	0	0.00	14.90	10	108	9.19%
2019/10/16	5	14.80	0	0.00	14.90	5	107	4.65%
2019/10/15	5	14.75	0	0.00	14.75	5	106	4.69%
2019/09/19	0	0.00	2	14.40	14.40	-2	106	-1.88%
2019/09/03	2	14.30	0	0.00	14.30	2	95	2.09%
2019/09/02	0	0.00	1	14.35	14.35	-1	93	-1.07%
2019/08/29	1	14.30	0	0.00	14.30	1	94	1.06%
2019/08/05	0	0.00	1	13.80	13.85	-1	81	-1.23%
2019/06/25	1	14.30	0	0.00	14.30	1	98	1.01%
2019/06/03	0	0.00	1	14.40	14.60	-1	181	-0.55%
2019/05/31	1	14.40	0	0.00	14.60	1	182	0.55%
2019/05/21	0	0.00	1	14.65	14.75	-1	198	-0.50%
2019/05/15	0	0.00	1	15.15	15.30	-1	210	-0.48%
2019/05/06	0	0.00	5	16.03	16.05	-5	221	-2.26%
2019/05/02	5	16.20	0	0.00	16.30	5	222	2.25%
2019/04/29	0	0.00	6	16.28	16.00	-6	229	-2.62%
2019/04/26	0	0.00	8	16.26	16.30	-8	241	-3.31%
2019/04/25	1	16.30	4	16.46	16.20	-3	257	-1.17%
2019/04/23	0	0.00	2	16.38	16.20	-2	307	-0.65%
2019/04/22	4	16.35	0	0.00	16.35	4	337	1.18%
2019/04/19	3	16.50	1	16.55	16.45	2	341	0.59%
2019/04/18	0	0.00	4	16.53	16.45	-4	341	-1.17%
2019/04/17	2	16.73	0	0.00	16.75	2	340	0.59%
2019/04/16	1	16.50	0	0.00	16.60	1	333	0.30%
2019/04/15	4	16.44	3	16.42	16.35	1	332	0.30%
2019/04/12	2	16.35	5	16.46	16.30	-3	330	-0.91%
2019/04/11	3	16.60	8	16.42	16.40	-5	330	-1.51%
2019/04/10	5	16.50	0	0.00	16.65	5	328	1.52%
2019/04/09	4	16.31	0	0.00	16.40	4	326	1.23%
2019/04/08	5	16.25	0	0.00	16.25	5	327	1.53%
2019/04/03	8	16.22	0	0.00	16.20	8	326	2.45%
2019/04/02	1	16.25	0	0.00	16.25	1	326	0.31%
2019/04/01	4	16.15	0	0.00	16.15	4	326	1.23%
2019/03/26	10	16.25	0	0.00	16.20	10	397	2.52%
2019/03/14	0	0.00	4	16.89	17.20	-4	407	-0.98%
2019/03/13	0	0.00	1	16.85	16.75	-1	375	-0.27%
2019/03/12	0	0.00	1	16.65	16.55	-1	369	-0.27%
2019/03/11	0	0.00	4	16.76	16.65	-4	366	-1.09%
2019/03/08	0	0.00	22	16.55	16.60	-22	366	-6.01%
2019/03/07	0	0.00	18	16.49	16.75	-18	384	-4.68%
2019/03/06	0	0.00	7	16.42	16.40	-7	374	-1.87%
2019/03/05	0	0.00	1	16.55	16.60	-1	376	-0.27%
2019/03/04	2	16.53	4	16.48	16.60	-2	379	-0.53%
2019/02/27	0	0.00	10	16.47	16.35	-10	379	-2.64%
2019/02/26	0	0.00	7	16.82	16.60	-7	379	-1.85%
2019/02/25	1	16.70	0	0.00	16.85	1	377	0.27%
2019/02/22	0	0.00	1	16.60	16.65	-1	376	-0.27%
2019/02/21	5	16.47	0	0.00	16.45	5	369	1.35%
2019/02/20	4	16.30	0	0.00	16.30	4	365	1.09%
2019/02/19	5	16.21	0	0.00	16.30	5	364	1.37%
2019/02/18	2	16.15	3	16.28	16.15	-1	363	-0.28%
2019/02/15	1	16.45	12	16.28	16.25	-11	362	-3.04%
2019/02/14	8	16.26	0	0.00	16.25	8	357	2.24%
2019/02/13	18	16.19	0	0.00	16.15	18	354	5.08%
2019/02/12	2	16.10	0	0.00	16.15	2	354	0.56%
2019/02/11	14	16.06	0	0.00	16.10	14	354	3.95%
2019/01/30	2	16.05	0	0.00	16.00	2	353	0.57%
2019/01/29	8	16.07	0	0.00	16.05	8	350	2.28%
2019/01/28	23	16.08	0	0.00	16.05	23	347	6.62%
2019/01/16	0	0.00	7	17.89	17.30	-7	316	-2.21%
2019/01/15	0	0.00	5	17.15	17.00	-5	287	-1.74%
2019/01/14	12	16.74	2	16.85	16.85	10	264	3.78%
2019/01/11	9	16.12	9	16.00	15.80	0	235	0.00%
2019/01/08	0	0.00	1	15.70	15.55	-1	234	-0.43%
2018/12/25	0	0.00	5	15.20	15.20	-5	273	-1.83%
2018/12/24	1	15.60	0	0.00	15.50	1	272	0.37%
2018/12/19	31	18.14	40	17.81	17.00	-9	253	-3.55%
2018/12/03	0	0.00	12	16.16	16.25	-12	183	-6.55%
2018/11/30	0	0.00	13	16.23	16.00	-13	177	-7.32%
2018/11/29	0	0.00	12	15.78	16.00	-12	158	-7.59%
2018/11/28	0	0.00	10	15.51	15.50	-10	157	-6.36%
2018/11/27	0	0.00	18	14.86	15.40	-18	155	-11.60%
2018/11/26	0	0.00	9	14.71	14.80	-9	153	-5.86%
2018/11/23	0	0.00	2	14.68	14.55	-2	153	-1.30%
2018/11/22	0	0.00	1	14.75	14.70	-1	154	-0.65%
2018/11/19	0	0.00	1	14.65	14.55	-1	152	-0.65%
2018/11/15	7	14.49	1	14.60	14.60	6	154	3.88%
2018/11/13	0	0.00	6	14.09	14.15	-6	153	-3.91%
2018/11/12	0	0.00	1	14.45	14.45	-1	155	-0.65%
2018/11/09	0	0.00	5	14.41	14.55	-5	158	-3.16%
2018/11/08	0	0.00	1	14.50	14.50	-1	159	-0.63%
2018/11/06	0	0.00	5	14.20	14.20	-5	165	-3.02%
2018/11/05	0	0.00	1	14.25	14.25	-1	168	-0.59%
2018/11/02	7	14.27	0	0.00	14.25	7	173	4.03%
2018/11/01	11	14.08	1	14.30	14.30	10	173	5.77%
2018/10/31	7	13.93	0	0.00	13.95	7	173	4.03%
2018/10/29	1	13.50	1	13.50	13.55	0	173	0.00%
2018/10/26	0	0.00	9	13.55	13.40	-9	175	-5.13%
2018/10/25	0	0.00	27	13.83	13.50	-27	180	-14.94%
2018/10/24	0	0.00	6	14.35	14.30	-6	179	-3.35%
2018/10/23	1	14.35	3	14.22	14.15	-2	174	-1.15%
2018/10/22	10	13.98	0	0.00	14.35	10	175	5.71%
2018/10/18	12	14.03	0	0.00	14.00	12	173	6.94%
2018/10/17	23	14.03	0	0.00	14.00	23	172	13.30%
2018/10/16	28	13.88	0	0.00	13.85	28	172	16.27%
2018/10/15	40	13.54	0	0.00	13.50	40	169	23.65%
2018/10/12	3	13.98	2	13.90	13.95	1	160	0.62%
2018/10/11	5	14.90	0	0.00	14.90	5	147	3.40%
2018/10/03	0	0.00	1	17.90	17.95	-1	135	-0.74%
2018/10/01	0	17.90	0	0.00	18.00	0	137	0.02%
2018/09/20	2	18.00	0	0.00	17.75	2	156	1.28%
2018/09/07	2	19.30	0	0.00	18.75	2	175	1.14%
2018/08/10	2	20.45	0	0.00	20.25	2	698	0.29%
2018/08/08	2	21.40	0	0.00	21.25	2	770	0.26%
2018/06/25	0	0.00	6	22.87	22.85	-6	783	-0.77%
2018/06/19	10	23.90	0	0.00	23.65	10	872	1.15%
2018/06/12	0	0.00	2	24.85	24.25	-2	866	-0.23%
2018/06/11	1	25.90	0	0.00	25.45	1	851	0.12%
2018/06/08	7	25.47	9	25.36	25.70	-2	843	-0.24%
2018/06/07	1	25.60	0	0.00	25.30	1	824	0.12%
2018/06/05	8	26.67	8	27.05	26.00	0	800	0.00%
2018/06/01	0	0.00	35	27.44	26.40	-35	721	-4.85%
2018/05/31	43	26.72	2	26.60	26.75	41	650	6.31%
2018/05/30	0	0.00	21	24.82	24.35	-21	558	-3.76%
2018/05/29	23	25.17	16	24.73	25.30	7	502	1.39%
2018/05/25	10	21.80	0	0.00	21.95	10	380	2.63%
2018/05/17	0	0.00	69.8	21.64	21.80	-69.8	356	-19.58%
2018/05/16	69	22.05	3	21.83	22.05	66	327	20.15%
2018/05/10	0	0.00	5	20.40	20.40	-5	285	-1.75%
2018/05/08	1	19.90	0	0.00	19.85	1	278	0.36%
2018/04/30	2	19.35	0	0.00	19.30	2	288	0.69%
2018/04/26	5	19.40	0	0.00	19.35	5	287	1.74%
2018/04/13	0	0.00	2	21.45	21.35	-2	291	-0.69%
2018/04/11	0	0.00	0.2	20.55	20.60	-0.2	296	-0.05%
2018/04/03	2	20.70	0	0.00	20.80	2	295	0.68%
2018/03/30	2	21.50	0	0.00	20.95	2	303	0.66%
2018/03/28	0	0.00	2	21.70	21.70	-2	344	-0.58%
2018/03/27	3	22.70	0	0.00	22.05	3	342	0.88%
2018/03/22	0	0.00	2	23.20	22.90	-2	271	-0.74%
2018/03/21	0	0.00	2	22.25	22.20	-2	250	-0.80%
2018/03/12	0	0.00	3	21.17	21.30	-3	247	-1.21%
2018/02/21	0	20.30	0	0.00	20.50	0	284	0.00%
2018/02/12	0	0.00	1	20.00	20.00	-1	284	-0.35%
2018/02/09	0	19.40	0	0.00	19.75	0	286	0.00%
2018/02/08	0	20.00	0	0.00	20.15	0	283	0.00%
2018/02/06	4	20.12	0	0.00	20.00	4	285	1.40%
2018/02/05	1	22.10	0	0.00	22.10	1	284	0.35%
2018/02/02	2	22.40	0	0.00	22.45	2	285	0.70%
2018/01/30	2	22.65	0	0.00	22.65	2	294	0.68%
2018/01/24	0	0.00	1	23.55	23.45	-1	299	-0.33%
2018/01/22	2	22.80	0	0.00	22.85	2	303	0.66%
2018/01/12	0	22.95	0	0.00	23.15	0	328	0.00%
2018/01/11	2	23.10	0	0.00	22.85	2	331	0.60%
2018/01/10	2	23.50	0	0.00	22.90	2	335	0.60%
2018/01/02	1	23.50	0	0.00	23.40	1	383	0.26%