安可 (3615)-新加坡商瑞銀券商分點個股進出

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
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
696張
產業
上櫃光電類股
113人加入追蹤

立即追蹤
本地時間:13:30

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

安可 (3615)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	13	24.83	19	25.03	24.80	-6	4,655	-0.13%
2024/04/25	77	24.68	5	25.13	24.65	72	4,790	1.50%
2024/04/24	74	24.99	18	24.94	25.05	56	4,865	1.15%
2024/04/23	21	24.49	39	24.51	24.50	-18	5,013	-0.36%
2024/04/22	62	24.40	60	24.93	24.40	2	5,077	0.04%
2024/04/19	258	25.66	178	25.98	25.35	80	5,059	1.58%	大買/大賣/
2024/04/18	107	28.27	48	28.36	27.20	59	5,018	1.18%	大買/
2024/04/17	102	29.14	109	29.13	28.60	-7	4,984	-0.14%	大買/大賣/
2024/04/16	144	28.89	117	29.07	28.25	27	4,951	0.55%	大買/大賣/
2024/04/15	238	29.83	246	30.08	29.30	-8	4,907	-0.16%	大買/大賣/
2024/04/12	488	29.41	499	29.35	29.10	-11	4,785	-0.23%	大買/大賣/
2024/04/11	139	27.16	292	27.42	28.35	-153	4,531	-3.38%	大買/大賣/鉅額交易
2024/04/10	24	25.86	25	25.88	25.80	-1	4,449	-0.02%
2024/04/09	59	25.82	2	26.00	25.80	57	4,445	1.28%
2024/04/08	16	25.82	26	25.76	25.80	-10	4,442	-0.23%
2024/04/03	3	25.90	5	25.85	25.75	-2	4,440	-0.05%
2024/04/02	0	0.00	1	26.50	26.20	-1	4,438	-0.02%
2024/04/01	53	26.18	3	26.32	26.45	50	4,431	1.13%
2024/03/29	14	25.76	9	25.86	25.75	5	4,422	0.11%
2024/03/28	5	26.46	6	26.22	26.05	-1	4,421	-0.02%
2024/03/27	7	26.45	9	26.47	26.45	-2	4,421	-0.05%
2024/03/26	15	26.62	24	26.57	26.55	-9	4,417	-0.20%
2024/03/25	18	26.53	15	26.64	26.70	3	4,415	0.07%
2024/03/22	37	26.25	9	26.57	26.40	28	4,411	0.63%
2024/03/21	0	0.00	31	26.06	26.35	-31	4,410	-0.70%
2024/03/20	8	26.04	40	26.19	25.90	-32	4,408	-0.73%
2024/03/19	38	26.19	202	26.33	26.30	-164	4,398	-3.73%	大賣/鉅額交易
2024/03/18	34	24.96	9	24.87	25.10	25	4,377	0.57%
2024/03/15	20	25.06	58	25.04	24.90	-38	4,377	-0.87%
2024/03/14	13	25.10	36	25.14	24.95	-23	4,411	-0.52%
2024/03/13	70	24.95	39	25.27	24.90	31	4,407	0.70%
2024/03/12	25	26.00	99	25.86	25.60	-74	4,393	-1.68%
2024/03/11	8	25.96	37	25.92	25.65	-29	4,391	-0.66%
2024/03/08	82	26.00	50	26.38	25.90	32	4,415	0.72%
2024/03/07	14	27.09	36	27.21	26.70	-22	4,395	-0.50%
2024/03/06	48	27.26	24	27.22	27.30	24	4,395	0.55%
2024/03/05	21	27.48	51	27.30	27.30	-30	4,528	-0.66%
2024/03/04	25	27.92	42	27.88	27.45	-17	4,528	-0.38%
2024/03/01	16	28.24	109	28.16	27.85	-93	4,518	-2.06%	大賣/
2024/02/29	103	28.18	18	28.18	28.40	85	4,509	1.88%	大買/
2024/02/27	83	27.75	88	27.87	28.00	-5	4,495	-0.11%
2024/02/26	40	28.29	8	28.55	28.45	32	4,473	0.72%
2024/02/23	93	28.01	38	28.08	27.75	55	4,468	1.23%
2024/02/22	36	28.22	21	28.55	28.15	15	4,449	0.34%
2024/02/21	4	29.15	45	29.05	28.85	-41	4,422	-0.93%
2024/02/20	51	28.69	89	28.78	28.65	-38	4,406	-0.86%
2024/02/19	66	29.34	189	29.93	28.95	-123	4,392	-2.80%	大賣/鉅額交易
2024/02/16	81	29.52	43	29.30	29.70	38	4,358	0.87%
2024/02/15	212	28.58	52	28.54	28.70	160	4,314	3.71%	大買/鉅額交易
2024/02/05	624	28.19	453	28.55	27.80	171	4,288	3.99%	大買/大賣/鉅額交易
2024/02/02	679	31.18	594	32.06	30.10	85	4,184	2.03%	大買/大賣/
2024/02/01	131	30.98	57	30.95	31.20	74	3,764	1.97%	大買/
2024/01/31	128	31.08	285	30.96	30.75	-157	3,637	-4.32%	大買/大賣/鉅額交易
2024/01/30	182	31.07	296	31.15	30.85	-114	3,435	-3.32%	大買/大賣/鉅額交易
2024/01/29	336	30.99	245	30.70	31.25	91	3,270	2.78%	大買/大賣/
2024/01/26	222	30.35	377	31.03	30.95	-155	3,035	-5.11%	大買/大賣/鉅額交易
2024/01/25	197	31.11	267	31.00	31.65	-70	2,830	-2.47%	大買/大賣/
2024/01/24	333	30.38	159	30.95	30.00	174	2,417	7.20%	大買/大賣/鉅額交易
2024/01/23	163	29.17	263	29.35	29.70	-100	2,012	-4.97%	大買/大賣/
2024/01/22	146	28.27	116	28.10	29.00	30	1,351	2.22%	大買/大賣/
2024/01/19	11	26.00	13	26.11	26.40	-2	1,079	-0.19%
2024/01/18	146	23.42	39	23.03	24.00	107	937	11.41%	大買/鉅額交易
2024/01/17	63	23.39	248	23.69	22.50	-185	856	-21.59%	大賣/鉅額交易
2024/01/16	2	23.55	163	23.47	24.20	-161	702	-22.93%	大賣/鉅額交易
2024/01/15	20	22.05	4	22.05	22.00	16	630	2.54%
2024/01/12	0	0.00	10	21.80	21.80	-10	635	-1.57%
2024/01/11	2	21.90	0	0.00	21.95	2	640	0.31%
2024/01/10	7	21.60	0	0.00	21.70	7	648	1.08%
2024/01/09	12	21.82	14	22.13	21.75	-2	652	-0.31%
2024/01/08	1	22.35	22	22.45	22.20	-21	655	-3.20%
2024/01/05	8	22.25	1	22.35	22.30	7	662	1.06%
2024/01/04	7	22.32	16	22.25	22.10	-9	670	-1.34%
2024/01/03	0	0.00	7	22.54	22.50	-7	681	-1.03%
2024/01/02	2	22.88	1	22.95	22.80	1	695	0.14%
2023/12/29	2	22.90	1	22.65	22.75	1	708	0.14%
2023/12/28	2	22.80	19	22.71	22.70	-17	727	-2.34%
2023/12/27	0	0.00	6	22.95	23.00	-6	737	-0.81%
2023/12/26	0	0.00	6	22.87	22.80	-6	761	-0.79%
2023/12/25	0	0.00	1	22.60	22.55	-1	780	-0.13%
2023/12/22	0	0.00	4	23.06	22.80	-4	803	-0.50%
2023/12/21	2	23.15	0	0.00	22.95	2	856	0.23%
2023/12/20	12	23.23	40	23.17	23.25	-28	1,022	-2.74%
2023/12/19	0	0.00	7	23.13	22.95	-7	1,138	-0.61%
2023/12/18	2	23.33	30	23.33	23.15	-28	1,171	-2.39%
2023/12/15	0	0.00	25	23.85	23.80	-25	1,164	-2.15%
2023/12/14	0	0.00	28	24.55	24.35	-28	1,153	-2.43%
2023/12/13	21	25.08	3	24.82	24.70	18	1,151	1.56%
2023/12/12	1	25.00	0	0.00	24.50	1	1,149	0.09%
2023/12/11	17	25.34	86	25.26	24.75	-69	1,144	-6.03%
2023/12/08	15	24.22	22	24.13	24.15	-7	1,104	-0.63%
2023/12/07	32	24.23	0	0.00	24.20	32	1,103	2.90%
2023/12/06	0	0.00	30	24.86	24.60	-30	1,101	-2.72%
2023/12/05	68	25.28	13	24.97	25.10	55	1,095	5.02%
2023/12/04	12	24.55	8	24.98	24.55	4	1,072	0.37%
2023/12/01	278	24.87	1	24.85	24.90	277	1,108	24.98%	大買/鉅額交易
2023/11/30	153	25.30	144	25.49	24.50	9	1,085	0.83%	大買/大賣/
2023/11/29	36	24.43	11	24.40	24.20	25	945	2.64%
2023/11/28	34	24.24	3	24.35	24.15	31	945	3.28%
2023/11/27	32	23.62	24	23.69	23.70	8	938	0.85%
2023/11/24	11	24.71	0	0.00	24.15	11	932	1.18%
2023/11/23	11	24.50	6	24.54	24.25	5	925	0.54%
2023/11/22	6	24.33	20	24.52	24.40	-14	916	-1.53%
2023/11/21	13	23.73	7	23.89	23.75	6	895	0.67%
2023/11/20	3	23.80	0	0.00	23.90	3	887	0.34%
2023/11/17	24	24.13	0	0.00	23.65	24	879	2.73%
2023/11/16	5	23.90	22	24.01	23.85	-17	871	-1.95%
2023/11/15	11	23.24	45	23.64	23.90	-34	855	-3.97%
2023/11/14	1	22.75	0	0.00	22.75	1	838	0.12%
2023/11/13	3	23.07	14	22.87	22.70	-11	835	-1.32%
2023/11/10	6	22.40	0	0.00	22.45	6	824	0.73%
2023/11/09	1	22.50	4	22.33	22.20	-3	824	-0.36%
2023/11/08	0	0.00	5	22.52	22.70	-5	828	-0.60%
2023/11/07	10	22.66	0	0.00	22.65	10	827	1.21%
2023/11/06	0	0.00	5	22.93	22.85	-5	825	-0.61%
2023/11/03	10	22.58	1	22.60	22.45	9	818	1.10%
2023/11/02	5	22.25	2	22.18	22.25	3	814	0.37%
2023/11/01	1	21.45	1	21.50	21.70	0	812	0.00%
2023/10/31	0	0.00	2	22.00	21.60	-2	810	-0.25%
2023/10/30	4	21.90	17	22.12	22.00	-13	807	-1.61%
2023/10/27	0	0.00	2	22.05	21.80	-2	803	-0.25%
2023/10/26	13	21.11	2	21.68	21.50	11	802	1.37%
2023/10/25	2	21.70	18	21.85	21.70	-16	800	-2.00%
2023/10/24	7	21.14	5	21.31	21.55	2	797	0.25%
2023/10/23	10	21.17	24	21.25	21.10	-14	795	-1.76%
2023/10/20	0	0.00	9	20.92	20.90	-9	795	-1.13%
2023/10/19	18	21.28	0	0.00	21.35	18	794	2.27%
2023/10/17	8	22.10	1	22.20	22.00	7	782	0.89%
2023/10/16	14	22.28	4	22.20	22.15	10	777	1.29%
2023/10/13	13	22.72	2	22.70	22.50	11	773	1.42%
2023/10/12	27	22.91	9	23.16	23.10	18	767	2.35%
2023/10/11	60	23.32	34	24.15	22.70	26	759	3.42%
2023/10/06	16	24.53	9	24.02	24.75	7	742	0.94%
2023/10/05	0	0.00	17	24.54	24.05	-17	729	-2.33%
2023/10/04	45	23.36	31	24.10	24.30	14	714	1.96%
2023/10/03	18	23.87	13	24.00	23.60	5	697	0.72%
2023/10/02	9	24.51	8	24.37	24.05	1	689	0.14%
2023/09/28	6	25.15	16	24.99	24.90	-10	668	-1.50%
2023/09/27	2	24.75	23	24.88	25.10	-21	652	-3.22%
2023/09/26	24	25.04	24	25.41	25.00	0	628	0.00%
2023/09/25	22	26.13	100	25.80	26.25	-78	574	-13.57%
2023/09/22	52	25.85	5	25.71	25.85	47	409	11.48%
2023/09/21	12	22.49	26	22.77	23.50	-14	289	-4.84%
2023/09/19	4	21.65	0	0.00	21.65	4	257	1.56%
2023/09/18	27	21.79	0	0.00	21.65	27	265	10.17%
2023/09/15	19	21.95	0	0.00	21.70	19	266	7.14%
2023/09/14	12	22.47	0	0.00	22.45	12	263	4.55%
2023/09/13	12	22.21	0	0.00	22.65	12	265	4.52%
2023/09/12	11	22.25	16	22.61	22.20	-5	268	-1.86%
2023/09/11	18	22.71	1	22.85	22.70	17	275	6.17%
2023/09/08	10	22.43	23	22.40	22.40	-13	279	-4.66%
2023/09/07	5	22.73	8	22.66	22.55	-3	285	-1.05%
2023/09/06	16	22.35	31	22.93	23.25	-15	297	-5.03%
2023/09/05	0	0.00	7	21.71	21.80	-7	257	-2.72%
2023/09/04	1	22.00	18	21.79	21.90	-17	260	-6.54%
2023/09/01	20	21.26	0	0.00	21.70	20	263	7.59%
2023/08/30	0	0.00	6	20.30	20.40	-6	341	-1.76%
2023/08/24	1	20.45	2	20.55	20.40	-1	362	-0.28%
2023/08/21	1	20.45	4	20.45	20.45	-3	414	-0.72%
2023/08/18	1	20.15	0	0.00	20.45	1	420	0.24%
2023/08/17	0	0.00	2	20.50	20.60	-2	422	-0.47%
2023/08/16	1	20.10	5	20.45	20.40	-4	431	-0.93%
2023/08/15	1	20.50	0	0.00	20.65	1	446	0.22%
2023/08/14	2	20.08	3	19.78	20.60	-1	454	-0.22%
2023/08/11	0	0.00	6	19.37	19.60	-6	456	-1.31%
2023/08/10	0	0.00	1	19.55	19.75	-1	462	-0.22%
2023/08/08	3	19.95	0	0.00	19.90	3	468	0.64%
2023/08/07	20	19.83	0	0.00	19.90	20	467	4.27%
2023/08/04	10	19.78	2	19.95	19.95	8	467	1.71%
2023/08/02	0	0.00	10	19.91	19.95	-10	467	-2.14%
2023/08/01	4	20.20	3	20.20	20.25	1	466	0.21%
2023/07/31	3	20.50	5	20.37	20.35	-2	467	-0.43%
2023/07/28	0	0.00	2	20.55	20.60	-2	466	-0.43%
2023/07/27	3	20.73	3	20.75	20.80	0	464	0.00%
2023/07/26	1	20.20	6	20.48	20.40	-5	463	-1.08%
2023/07/25	7	20.30	13	20.49	20.50	-6	463	-1.29%
2023/07/24	19	19.92	15	20.07	20.10	4	460	0.87%
2023/07/21	0	0.00	1	21.00	20.70	-1	455	-0.22%
2023/07/20	6	20.92	0	0.00	21.10	6	456	1.32%
2023/07/19	1	20.50	13	20.66	20.75	-12	454	-2.64%
2023/07/18	11	21.10	29	20.89	20.75	-18	452	-3.97%
2023/07/17	3	21.20	0	0.00	21.50	3	449	0.67%
2023/07/14	7	21.05	1	21.00	21.05	6	448	1.34%
2023/07/13	2	21.05	7	21.05	20.95	-5	454	-1.10%
2023/07/12	0	0.00	3	21.15	20.95	-3	455	-0.66%
2023/07/11	5	21.00	2	21.05	20.85	3	454	0.66%
2023/07/10	4	21.25	9	20.98	21.25	-5	455	-1.10%
2023/07/07	1	20.95	11	21.11	21.00	-10	455	-2.20%
2023/07/06	6	21.26	10	21.36	21.35	-4	450	-0.89%
2023/07/05	3	21.40	15	21.55	21.35	-12	445	-2.69%
2023/07/04	3	21.90	32	22.08	21.95	-29	441	-6.57%
2023/07/03	33	22.46	0	0.00	22.45	33	438	7.52%
2023/06/30	9	22.27	6	22.25	22.30	3	432	0.69%
2023/06/29	5	21.84	7	21.95	22.00	-2	429	-0.47%
2023/06/28	0	0.00	15	21.99	22.00	-15	425	-3.52%
2023/06/27	9	22.22	27	22.30	22.10	-18	423	-4.25%
2023/06/26	47	22.50	4	22.40	22.55	43	422	10.19%
2023/06/21	26	22.35	1	22.30	22.40	25	415	6.02%
2023/06/20	12	22.14	3	22.25	22.35	9	408	2.21%
2023/06/19	8	22.16	2	22.55	22.50	6	403	1.49%
2023/06/16	1	22.20	12	22.40	22.30	-11	398	-2.76%
2023/06/15	3	22.45	28	22.51	22.50	-25	392	-6.36%
2023/06/14	1	22.45	2	22.28	22.40	-1	381	-0.26%
2023/06/13	12	21.96	9	21.92	22.05	3	372	0.81%
2023/06/12	28	22.27	15	22.17	21.80	13	358	3.62%
2023/06/09	3	20.90	3	21.15	21.10	0	334	0.00%
2023/06/08	0	0.00	4	21.20	20.90	-4	329	-1.21%
2023/06/07	9	21.75	21	21.94	21.55	-12	325	-3.68%
2023/06/06	15	22.06	43	21.93	21.40	-28	314	-8.92%
2023/06/05	82	22.58	29	22.10	22.85	53	283	18.70%
2023/05/29	2	21.10	0	0.00	20.90	2	213	0.94%
2023/05/25	14	20.65	14	20.45	20.60	0	191	0.00%
2023/05/24	0	0.00	5	19.70	20.05	-5	162	-3.08%
2023/05/22	4	19.43	6	19.75	19.45	-2	155	-1.29%
2023/05/19	9	20.13	0	0.00	19.80	9	146	6.15%
2023/05/18	0	0.00	1	19.40	19.55	-1	130	-0.77%
2023/05/16	3	18.43	6	18.57	18.65	-3	112	-2.67%
2023/05/09	2	17.35	2	17.60	17.60	0	107	0.00%
2023/05/04	2	17.70	0	0.00	17.70	2	107	1.86%
2023/04/27	0	0.00	1	17.70	17.70	-1	107	-0.93%
2023/04/25	0	0.00	1	17.65	17.55	-1	106	-0.94%
2023/04/24	1	17.70	0	0.00	17.85	1	105	0.95%
2023/04/20	1	17.90	1	17.95	17.90	0	103	0.00%
2023/04/18	0	0.00	4	18.14	18.05	-4	101	-3.96%
2023/04/17	1	17.80	0	0.00	17.85	1	94	1.05%
2023/04/06	0	0.00	2	17.35	17.25	-2	85	-2.33%
2023/03/10	2	17.73	0	0.00	17.65	2	77	2.58%
2023/03/07	1	18.20	0	0.00	18.20	1	78	1.28%
2023/03/06	0	0.00	1	18.00	18.10	-1	77	-1.29%
2023/03/03	4	17.95	0	0.00	17.90	4	73	5.43%
2023/02/24	2	17.50	0	0.00	17.70	2	67	2.98%
2023/02/13	1	17.05	0	0.00	17.05	1	64	1.56%
2023/02/10	1	17.50	2	17.50	17.10	-1	64	-1.56%
2023/02/07	0	0.00	2	17.55	17.45	-2	58	-3.40%
2023/01/12	1	16.70	0	0.00	16.80	1	55	1.81%
2023/01/11	6	16.83	0	0.00	16.85	6	55	10.81%
2022/12/20	0	0.00	1	16.60	16.65	-1	73	-1.36%
2022/11/25	1	16.60	0	0.00	16.55	1	82	1.22%
2022/11/11	0	0.00	1	17.25	17.15	-1	100	-0.99%
2022/10/27	0	0.00	8	16.18	16.35	-8	113	-7.07%
2022/10/18	1	15.65	0	0.00	16.05	1	119	0.84%
2022/10/17	2	15.20	0	0.00	15.85	2	119	1.67%
2022/10/14	1	15.10	0	0.00	15.50	1	119	0.84%
2022/10/13	2	15.10	0	0.00	14.65	2	120	1.66%
2022/10/12	1	15.40	0	0.00	15.65	1	118	0.84%
2022/10/04	0	0.00	1	16.40	16.50	-1	122	-0.82%
2022/10/03	0	0.00	1	16.00	15.75	-1	121	-0.82%
2022/09/29	2	15.83	1	16.10	16.15	1	123	0.81%
2022/09/28	1	15.20	0	0.00	16.00	1	122	0.82%
2022/09/27	0	0.00	1	16.75	16.75	-1	116	-0.86%
2022/09/26	1	16.55	2	17.15	16.65	-1	116	-0.86%
2022/09/23	0	0.00	2	17.55	17.65	-2	114	-1.75%
2022/09/21	0	0.00	2	17.50	17.55	-2	116	-1.72%
2022/09/19	0	0.00	1	18.00	17.95	-1	115	-0.86%
2022/09/07	1	18.10	0	0.00	17.95	1	122	0.82%
2022/09/05	2	18.40	0	0.00	18.70	2	120	1.66%
2022/09/02	0	0.00	2	18.80	18.75	-2	119	-1.67%
2022/09/01	1	18.55	0	0.00	18.70	1	115	0.87%
2022/08/31	4	18.80	0	0.00	18.80	4	117	3.41%
2022/08/30	2	18.55	0	0.00	18.80	2	116	1.72%
2022/08/26	0	0.00	6	19.00	18.80	-6	114	-5.26%
2022/08/24	2	18.50	0	0.00	18.65	2	110	1.81%
2022/08/22	1	18.35	0	0.00	18.45	1	110	0.91%
2022/08/17	2	18.10	2	18.15	18.00	0	108	0.00%
2022/08/15	0	0.00	1	18.35	18.00	-1	108	-0.92%
2022/08/12	1	18.60	0	0.00	18.55	1	102	0.98%
2022/08/11	2	18.43	1	18.40	18.40	1	102	0.98%
2022/08/09	2	18.30	0	0.00	18.30	2	103	1.92%
2022/08/04	1	17.40	0	0.00	17.60	1	110	0.90%
2022/08/02	1	17.90	0	0.00	18.00	1	112	0.89%
2022/07/29	0	0.00	5	18.12	18.25	-5	116	-4.30%
2022/07/28	1	18.10	2	18.05	18.10	-1	117	-0.85%
2022/07/26	0	0.00	2	18.15	18.20	-2	115	-1.73%
2022/07/22	3	18.60	0	0.00	18.45	3	115	2.59%
2022/07/20	3	18.30	1	18.25	18.30	2	119	1.67%
2022/07/18	1	18.20	0	0.00	18.30	1	122	0.82%
2022/07/01	3	17.70	3	17.50	17.30	0	149	0.00%
2022/06/30	1	18.15	0	0.00	17.95	1	149	0.67%
2022/06/28	1	18.45	0	0.00	18.60	1	151	0.66%
2022/06/24	0	0.00	2	18.25	18.30	-2	158	-1.26%
2022/06/23	1	18.15	1	18.00	17.80	0	160	0.00%
2022/06/21	1	18.80	0	0.00	19.05	1	163	0.61%
2022/06/20	0	0.00	3	18.10	18.00	-3	166	-1.80%
2022/06/17	4	18.58	1	18.55	18.65	3	174	1.72%
2022/06/16	0	0.00	2	19.10	18.90	-2	175	-1.14%
2022/06/15	0	0.00	1	19.25	19.30	-1	177	-0.56%
2022/06/14	2	19.15	0	0.00	19.20	2	180	1.11%
2022/06/13	0	0.00	2	19.70	19.45	-2	183	-1.09%
2022/06/07	0	0.00	1	19.95	20.00	-1	190	-0.52%
2022/05/31	1	19.85	1	19.90	19.80	0	221	0.00%
2022/05/27	0	0.00	1	19.70	19.85	-1	225	-0.44%
2022/05/26	1	19.85	4	19.68	19.75	-3	229	-1.31%
2022/05/24	0	0.00	4	19.60	19.40	-4	245	-1.63%
2022/05/20	2	19.35	0	0.00	19.40	2	256	0.78%
2022/05/19	6	19.00	0	0.00	19.30	6	261	2.29%
2022/05/18	1	19.40	1	19.55	19.50	0	265	0.00%
2022/05/17	5	19.08	1	19.10	19.15	4	271	1.47%
2022/05/16	2	18.75	2	18.75	18.70	0	277	0.00%
2022/05/13	0	0.00	1	18.25	18.40	-1	283	-0.35%
2022/05/12	1	18.10	8	18.00	17.80	-7	293	-2.39%
2022/05/10	6	18.63	0	0.00	18.90	6	299	2.01%
2022/05/09	0	0.00	7	18.88	18.90	-7	307	-2.27%
2022/05/06	2	19.73	0	0.00	19.80	2	310	0.64%
2022/05/05	5	20.15	0	0.00	19.95	5	319	1.57%
2022/05/04	0	0.00	1	19.85	19.85	-1	328	-0.30%
2022/05/03	7	19.72	0	0.00	19.75	7	334	2.09%
2022/04/29	0	0.00	1	20.05	19.85	-1	349	-0.29%
2022/04/28	3	19.95	2	19.90	19.80	1	363	0.28%
2022/04/27	3	19.58	7	19.56	19.95	-4	383	-1.04%
2022/04/22	0	0.00	2	21.20	21.35	-2	447	-0.45%
2022/04/21	14	21.43	0	0.00	21.40	14	473	2.96%
2022/04/20	11	21.45	0	0.00	21.50	11	493	2.23%
2022/04/19	24	21.56	0	0.00	21.50	24	526	4.56%
2022/04/18	13	21.43	0	0.00	21.30	13	601	2.16%
2022/04/15	10	21.08	0	0.00	21.00	10	695	1.44%
2022/04/14	9	20.92	0	0.00	21.00	9	836	1.08%
2022/04/13	4	20.73	0	0.00	20.85	4	1,205	0.33%
2022/04/12	4	20.55	0	0.00	20.55	4	1,668	0.24%
2022/04/11	0	0.00	1	21.00	20.70	-1	1,790	-0.06%
2022/04/08	1	20.50	0	0.00	20.60	1	1,792	0.06%
2022/04/07	0	0.00	28	20.74	20.30	-28	1,802	-1.55%
2022/03/31	0	0.00	2	21.60	21.30	-2	1,855	-0.11%
2022/03/30	19	21.40	0	0.00	21.55	19	1,871	1.02%
2022/03/28	2	20.85	14	20.85	20.90	-12	1,887	-0.64%
2022/03/25	1	21.30	7	21.20	21.25	-6	1,889	-0.32%
2022/03/23	8	21.61	1	21.20	21.30	7	1,923	0.36%
2022/03/22	9	21.10	21	21.32	21.25	-12	1,962	-0.61%
2022/03/21	18	20.96	1	20.80	20.85	17	2,043	0.83%
2022/03/18	2	20.55	0	0.00	20.70	2	2,112	0.09%
2022/03/17	6	20.58	0	0.00	20.65	6	2,232	0.27%
2022/03/16	3	20.00	7	19.95	20.00	-4	2,312	-0.17%
2022/03/15	4	20.10	23	20.05	20.00	-19	2,461	-0.77%
2022/03/14	5	20.60	2	20.60	20.60	3	2,462	0.12%
2022/03/11	7	20.60	8	20.60	20.45	-1	2,465	-0.04%
2022/03/10	28	20.90	8	20.88	20.90	20	2,464	0.81%
2022/03/09	15	20.30	4	20.09	20.35	11	2,462	0.45%
2022/03/08	14	20.20	1	20.40	19.90	13	2,459	0.53%
2022/03/07	4	20.73	13	21.00	20.55	-9	2,448	-0.37%
2022/03/04	5	22.00	2	22.00	21.80	3	2,438	0.12%
2022/03/02	10	22.14	10	22.23	22.20	0	2,436	0.00%
2022/03/01	16	22.24	2	22.20	22.15	14	2,434	0.58%
2022/02/22	0	0.00	23	22.63	22.30	-23	2,417	-0.95%
2022/02/18	2	22.90	0	0.00	23.20	2	2,414	0.08%
2022/02/17	1	23.20	10	23.20	23.15	-9	2,412	-0.37%
2022/02/16	7	23.00	2	23.35	23.00	5	2,408	0.21%
2022/02/15	17	23.08	3	23.05	22.55	14	2,401	0.58%
2022/02/14	0	0.00	20	22.66	22.60	-20	2,399	-0.83%
2022/02/11	12	23.40	1	23.70	23.40	11	2,390	0.46%
2022/02/10	18	23.66	28	24.00	23.60	-10	2,386	-0.42%
2022/02/09	16	23.96	0	0.00	24.05	16	2,381	0.67%
2022/02/08	54	23.75	9	23.74	23.95	45	2,373	1.90%
2022/02/07	24	23.30	8	22.77	23.40	16	2,371	0.67%
2022/01/26	6	22.25	12	22.38	22.30	-6	2,364	-0.25%
2022/01/25	3	22.45	5	22.55	22.20	-2	2,361	-0.08%
2022/01/24	16	22.47	15	22.17	22.60	1	2,359	0.04%
2022/01/21	0	0.00	1	23.40	23.20	-1	2,345	-0.04%
2022/01/20	27	24.09	19	24.31	24.10	8	2,336	0.34%
2022/01/19	55	23.92	52	24.22	24.05	3	2,318	0.13%
2022/01/18	15	23.91	17	24.13	23.45	-2	2,276	-0.09%
2022/01/17	6	23.58	11	23.70	23.80	-5	2,262	-0.22%
2022/01/14	25	23.22	53	23.28	23.25	-28	2,251	-1.24%
2022/01/13	40	24.07	63	23.97	24.10	-23	2,224	-1.03%
2022/01/12	21	24.27	159	24.52	23.70	-138	2,204	-6.26%	大賣/鉅額交易
2022/01/11	190	25.07	125	25.51	24.50	65	2,172	2.99%	大買/大賣/
2022/01/10	44	26.69	28	26.50	25.85	16	2,096	0.76%
2022/01/07	9	29.05	27	29.31	27.30	-18	1,999	-0.90%
2022/01/06	89	28.94	59	29.20	29.70	30	1,860	1.61%
2022/01/05	25	28.89	107	28.66	29.25	-82	1,491	-5.50%	大賣/
2022/01/04	96	25.82	54	25.16	26.60	42	1,030	4.07%
2022/01/03	0	0.00	28	24.15	24.20	-28	907	-3.09%
2021/12/29	1	24.50	0	0.00	24.55	1	892	0.11%
2021/12/23	9	24.40	0	0.00	24.20	9	834	1.08%
2021/12/22	0	0.00	10	24.30	24.15	-10	829	-1.21%
2021/12/21	0	0.00	3	23.85	23.95	-3	819	-0.37%
2021/12/17	0	0.00	1	24.45	23.55	-1	808	-0.12%
2021/12/16	0	0.00	14	24.63	24.65	-14	788	-1.78%
2021/12/15	0	0.00	1	24.60	24.50	-1	755	-0.13%
2021/12/14	0	0.00	29	24.87	24.85	-29	765	-3.79%
2021/12/13	28	25.37	26	25.10	25.40	2	794	0.25%
2021/12/10	7	23.41	29	23.60	23.10	-22	673	-3.27%
2021/12/09	15	24.35	27	24.16	24.35	-12	592	-2.03%
2021/12/08	0	0.00	1	22.15	22.15	-1	441	-0.23%
2021/12/07	0	0.00	8	21.76	21.90	-8	435	-1.84%
2021/12/06	0	0.00	10	21.29	21.30	-10	431	-2.32%
2021/12/03	0	0.00	15	21.26	21.20	-15	432	-3.47%
2021/12/02	0	0.00	22	21.22	21.15	-22	432	-5.08%
2021/12/01	0	0.00	3	21.15	21.55	-3	432	-0.69%
2021/11/30	0	0.00	4	21.05	21.25	-4	432	-0.92%
2021/11/29	0	0.00	5	20.75	20.85	-5	434	-1.15%
2021/11/23	0	0.00	2	22.35	22.05	-2	431	-0.46%
2021/11/10	12	21.93	0	0.00	22.00	12	435	2.76%
2021/11/08	4	22.00	0	0.00	21.90	4	441	0.91%
2021/11/05	5	22.05	0	0.00	21.95	5	448	1.11%
2021/11/04	12	21.98	0	0.00	21.85	12	453	2.65%
2021/11/03	7	21.81	0	0.00	21.75	7	452	1.55%
2021/11/01	10	21.83	0	0.00	21.75	10	465	2.15%
2021/10/29	2	21.50	0	0.00	21.40	2	466	0.43%
2021/10/28	22	21.61	0	0.00	21.60	22	467	4.71%
2021/10/27	23	21.08	0	0.00	21.35	23	466	4.93%
2021/10/26	4	20.96	0	0.00	20.80	4	468	0.85%
2021/10/25	3	20.58	13	20.53	20.80	-10	475	-2.10%
2021/10/20	1	20.05	18	20.09	20.20	-17	593	-2.86%
2021/10/19	0	0.00	13	20.01	20.20	-13	601	-2.16%
2021/10/18	0	0.00	15	19.78	19.75	-15	609	-2.46%
2021/10/15	0	0.00	25	19.79	20.00	-25	620	-4.03%
2021/10/14	0	0.00	8	19.47	19.55	-8	623	-1.28%
2021/10/13	0	0.00	16	19.37	19.45	-16	627	-2.55%
2021/10/12	0	0.00	7	19.81	19.80	-7	630	-1.11%
2021/09/17	13	22.33	167	22.11	21.60	-154	694	-22.17%	大賣/鉅額交易
2021/09/16	23	21.55	41	22.80	23.10	-18	598	-3.01%
2021/09/15	1	21.00	5	20.79	21.00	-4	500	-0.80%
2021/09/14	9	21.05	0	0.00	21.05	9	507	1.77%
2021/09/13	2	20.80	2	20.80	20.90	0	515	0.00%
2021/09/08	0	0.00	26	20.28	20.15	-26	535	-4.86%
2021/09/07	0	0.00	12	20.86	20.50	-12	542	-2.21%
2021/09/06	0	0.00	19	21.36	20.95	-19	546	-3.48%
2021/09/03	13	21.70	0	0.00	21.65	13	554	2.35%
2021/09/02	2	21.75	2	21.70	21.50	0	561	0.00%
2021/09/01	15	21.69	0	0.00	21.80	15	564	2.66%
2021/08/31	4	21.45	0	0.00	21.50	4	568	0.70%
2021/08/30	2	21.25	0	0.00	21.25	2	577	0.35%
2021/08/27	3	21.42	0	0.00	21.30	3	591	0.51%
2021/08/25	35	21.39	0	0.00	21.70	35	645	5.42%
2021/08/24	0	0.00	28	20.78	21.00	-28	652	-4.29%
2021/08/23	7	20.96	2	20.85	21.10	5	659	0.76%
2021/08/20	6	20.55	12	20.32	20.40	-6	668	-0.90%
2021/08/19	0	0.00	14	20.72	20.50	-14	672	-2.08%
2021/08/18	26	21.17	18	20.69	21.35	8	673	1.19%
2021/08/17	0	0.00	12	21.34	21.00	-12	683	-1.76%
2021/08/16	4	21.45	65	21.80	21.60	-61	688	-8.86%
2021/08/13	0	0.00	41	22.61	22.40	-41	690	-5.93%
2021/08/12	0	0.00	12	22.85	23.00	-12	695	-1.72%
2021/08/11	10	23.13	48	22.68	22.60	-38	711	-5.34%
2021/08/10	3	22.60	34	22.92	22.50	-31	723	-4.29%
2021/08/09	0	0.00	15	23.29	23.05	-15	742	-2.02%
2021/08/06	3	23.40	11	23.55	23.40	-8	796	-1.00%
2021/08/05	32	23.99	6	23.35	23.55	26	815	3.19%
2021/08/04	16	23.17	0	0.00	23.25	16	845	1.89%
2021/08/02	0	0.00	15	22.61	22.65	-15	882	-1.70%
2021/07/30	8	23.05	19	22.81	22.65	-11	896	-1.23%
2021/07/29	0	0.00	26	22.80	23.05	-26	912	-2.85%
2021/07/28	57	22.40	53	22.82	22.70	4	930	0.43%
2021/07/27	25	24.51	197	24.24	23.75	-172	974	-17.65%	大賣/鉅額交易
2021/07/26	141	24.28	154	25.22	25.45	-13	1,014	-1.28%	大買/大賣/
2021/07/23	111	23.53	7	23.46	23.45	104	1,158	8.98%	大買/鉅額交易
2021/07/22	31	23.48	19	23.21	23.05	12	1,349	0.89%
2021/07/21	60	23.12	53	23.16	22.80	7	1,375	0.51%
2021/07/20	45	23.11	49	23.01	22.90	-4	1,404	-0.28%
2021/07/19	32	23.55	12	23.60	23.45	20	1,467	1.36%
2021/07/16	54	23.32	6	23.30	23.55	48	1,656	2.90%
2021/07/15	40	22.74	6	22.63	22.95	34	1,872	1.82%
2021/07/14	11	22.50	80	22.55	22.45	-69	1,920	-3.59%
2021/07/13	37	23.64	62	23.43	22.85	-25	1,995	-1.25%
2021/07/12	52	23.67	42	23.52	23.45	10	2,010	0.50%
2021/07/09	4	23.56	24	23.46	23.30	-20	2,024	-0.99%
2021/07/08	15	23.44	7	23.43	23.45	8	2,125	0.38%
2021/07/07	21	23.46	35	23.18	22.90	-14	2,421	-0.58%
2021/07/06	0	0.00	69	23.38	23.25	-69	2,544	-2.71%
2021/07/05	81	23.52	1	23.40	23.70	80	2,687	2.98%
2021/07/02	31	23.29	7	23.26	23.20	24	2,709	0.89%
2021/07/01	3	23.50	44	23.25	22.85	-41	2,730	-1.50%
2021/06/30	1	23.45	1	23.55	23.35	0	2,762	0.00%
2021/06/29	9	23.49	106	23.48	23.35	-97	2,792	-3.47%	大賣/
2021/06/28	0	0.00	5	23.75	23.80	-5	2,870	-0.17%
2021/06/25	22	24.01	2	24.03	23.90	20	2,927	0.68%
2021/06/24	34	23.77	1	23.60	23.75	33	2,980	1.11%
2021/06/23	37	23.43	7	23.51	23.50	30	2,995	1.00%
2021/06/22	5	23.58	25	23.54	23.10	-20	3,018	-0.66%
2021/06/21	14	23.76	53	23.87	23.60	-39	3,037	-1.28%
2021/06/18	2	24.75	9	24.48	24.35	-7	3,141	-0.22%
2021/06/17	58	24.30	0	0.00	24.90	58	3,391	1.71%
2021/06/16	11	24.48	34	24.22	23.85	-23	3,506	-0.66%
2021/06/15	29	24.40	11	24.61	24.40	18	3,744	0.48%
2021/06/11	8	25.08	22	24.73	24.60	-14	3,882	-0.36%
2021/06/09	17	25.06	5	25.30	24.85	12	4,039	0.30%
2021/06/08	35	24.80	5	24.80	25.00	30	4,043	0.74%
2021/06/07	89	24.64	12	24.54	24.50	77	4,050	1.90%
2021/06/04	53	25.48	33	25.40	25.00	20	4,052	0.49%
2021/06/03	91	25.67	15	25.66	26.10	76	4,043	1.88%
2021/06/02	69	25.09	8	25.88	24.90	61	4,008	1.52%
2021/06/01	115	25.41	10	25.41	25.60	105	4,004	2.62%	大買/鉅額交易
2021/05/31	92	24.90	12	24.96	24.90	80	4,003	2.00%
2021/05/28	2	24.13	9	24.33	24.40	-7	4,017	-0.17%
2021/05/27	12	23.43	10	23.61	23.50	2	4,114	0.05%
2021/05/26	13	23.48	9	23.43	23.50	4	4,124	0.10%
2021/05/25	9	23.36	15	23.39	23.40	-6	4,129	-0.15%
2021/05/24	26	22.67	9	22.64	22.95	17	4,142	0.41%
2021/05/21	20	22.14	12	22.20	22.35	8	4,147	0.19%
2021/05/20	52	22.15	24	22.23	21.65	28	4,158	0.67%
2021/05/19	49	22.32	26	22.08	22.30	23	4,189	0.55%
2021/05/18	36	20.98	31	20.95	22.00	5	4,196	0.12%
2021/05/17	57	20.29	52	20.19	20.00	5	4,186	0.12%
2021/05/14	56	22.51	68	22.72	21.75	-12	4,168	-0.29%
2021/05/13	35	21.10	43	21.54	21.65	-8	4,113	-0.19%
2021/05/12	112	22.23	63	22.68	21.50	49	4,091	1.20%	大買/
2021/05/11	32	24.77	28	25.18	23.65	4	4,049	0.10%
2021/05/10	17	25.66	14	25.54	25.30	3	4,025	0.07%
2021/05/07	18	25.57	20	25.78	26.00	-2	4,025	-0.05%
2021/05/06	27	25.43	16	25.47	25.00	11	4,011	0.27%
2021/05/05	29	25.41	18	25.06	25.00	11	3,991	0.28%
2021/05/04	39	25.32	39	25.85	25.05	0	3,972	0.00%
2021/05/03	24	28.80	29	28.83	27.75	-5	3,928	-0.13%
2021/04/29	79	31.95	127	32.44	30.05	-48	3,855	-1.24%	大賣/
2021/04/28	115	30.88	49	30.95	31.95	66	3,654	1.81%	大買/
2021/04/27	18	29.11	22	29.18	29.05	-4	3,469	-0.12%
2021/04/26	16	29.82	9	29.50	29.15	7	3,445	0.20%
2021/04/23	28	30.08	28	30.26	29.80	0	3,416	0.00%
2021/04/22	92	31.56	133	32.32	29.00	-41	3,361	-1.22%	大賣/
2021/04/21	100	29.32	51	29.08	30.90	49	3,170	1.55%
2021/04/20	63	28.90	52	28.83	28.60	11	2,955	0.37%
2021/04/19	52	28.57	52	28.72	28.40	0	2,987	0.00%
2021/04/16	41	28.10	26	28.09	28.05	15	2,915	0.51%
2021/04/15	38	28.07	22	28.03	28.30	16	2,902	0.55%
2021/04/14	64	28.05	62	28.39	27.60	2	2,936	0.07%
2021/04/13	101	30.97	95	31.30	28.50	6	2,856	0.21%	大買/
2021/04/12	46	29.47	43	29.78	29.20	3	2,571	0.12%
2021/04/09	52	28.98	90	29.43	27.95	-38	2,478	-1.53%
2021/04/08	20	27.71	21	27.77	27.60	-1	2,360	-0.04%
2021/04/07	15	27.48	14	27.52	27.45	1	2,362	0.04%
2021/03/22	1	29.60	0	0.00	29.10	1	2,328	0.04%
2021/03/19	7	28.10	0	0.00	28.00	7	2,099	0.33%
2021/03/18	0	0.00	7	27.30	27.00	-7	1,997	-0.35%
2021/03/17	0	0.00	39	25.52	26.50	-39	1,809	-2.16%
2021/03/16	1	25.55	5	25.90	26.05	-4	1,801	-0.22%
2021/03/12	3	24.15	0	0.00	24.05	3	1,670	0.18%
2021/03/11	11	24.27	1	24.90	23.90	10	1,683	0.59%
2021/03/10	16	24.09	14	24.00	23.90	2	1,700	0.12%
2021/03/09	9	23.23	14	22.99	23.80	-5	1,873	-0.27%
2021/03/03	13	24.55	0	0.00	24.45	13	2,135	0.61%
2021/03/02	0	0.00	13	24.47	24.00	-13	2,340	-0.56%
2021/02/25	2	23.95	0	0.00	24.00	2	2,324	0.09%
2021/02/23	7	23.86	0	0.00	23.95	7	2,388	0.29%
2021/02/22	9	24.39	0	0.00	24.25	9	2,407	0.37%
2021/02/19	12	23.58	0	0.00	24.25	12	2,385	0.50%
2021/02/18	72	22.96	1	23.00	23.65	71	2,346	3.03%
2021/02/17	67	21.96	1	22.35	22.15	66	2,328	2.83%
2021/02/05	2	20.65	0	0.00	20.80	2	2,326	0.09%
2021/02/04	16	21.13	0	0.00	20.80	16	2,321	0.69%
2021/02/03	28	21.17	0	0.00	20.90	28	2,323	1.21%
2021/02/02	14	20.84	0	0.00	21.00	14	2,325	0.60%
2021/02/01	2	20.90	11	20.94	20.70	-9	2,323	-0.39%
2021/01/29	28	21.54	10	21.67	21.20	18	2,318	0.78%
2021/01/28	10	21.02	0	0.00	21.00	10	2,311	0.43%
2021/01/27	5	21.02	3	20.80	21.00	2	2,307	0.09%
2021/01/26	0	0.00	11	21.10	20.70	-11	2,308	-0.48%
2021/01/25	0	0.00	49	21.13	20.95	-49	2,302	-2.13%
2021/01/22	0	0.00	3	21.12	21.10	-3	2,288	-0.13%
2021/01/21	23	21.35	9	21.32	20.90	14	2,352	0.60%
2021/01/20	32	21.45	70	21.86	21.30	-38	2,349	-1.62%
2021/01/19	5	22.58	12	22.71	22.60	-7	2,336	-0.30%
2021/01/18	47	21.90	0	0.00	22.20	47	2,327	2.02%
2021/01/15	34	22.37	87	22.77	22.20	-53	2,317	-2.29%
2021/01/14	5	23.26	7	23.40	23.20	-2	2,309	-0.09%
2021/01/13	16	23.44	17	23.26	23.20	-1	2,311	-0.04%
2021/01/12	20	23.10	129	23.94	23.10	-109	2,308	-4.72%	大賣/鉅額交易
2021/01/11	22	24.01	7	23.91	23.95	15	2,229	0.67%
2021/01/08	0	0.00	27	23.76	23.55	-27	2,265	-1.19%
2021/01/06	3	23.33	3	24.12	23.00	0	2,204	0.00%
2021/01/04	1	24.45	0	0.00	24.45	1	2,202	0.05%
2020/12/31	6	25.15	0	0.00	25.15	6	2,218	0.27%
2020/12/30	39	24.86	0	0.00	24.70	39	2,188	1.78%
2020/12/29	31	25.00	0	0.00	25.00	31	2,159	1.44%
2020/12/28	57	25.49	0	0.00	25.05	57	2,067	2.76%
2020/12/25	32	24.60	0	0.00	24.40	32	1,975	1.62%
2020/12/23	25	23.00	0	0.00	23.20	25	1,798	1.39%
2020/12/22	12	22.27	0	0.00	22.10	12	1,786	0.67%
2020/12/21	14	22.54	0	0.00	22.60	14	1,784	0.78%
2020/12/17	1	22.90	0	0.00	22.90	1	1,774	0.06%
2020/12/16	9	22.40	0	0.00	23.25	9	1,778	0.51%
2020/12/15	21	22.89	0	0.00	22.00	21	1,749	1.20%
2020/12/14	19	22.68	0	0.00	23.00	19	1,731	1.10%
2020/12/11	49	22.94	0	0.00	22.70	49	1,739	2.82%
2020/12/10	0	0.00	16	24.88	24.10	-16	1,685	-0.95%
2020/12/09	11	24.35	0	0.00	24.35	11	1,556	0.71%
2020/12/08	3	23.95	0	0.00	23.95	3	1,554	0.19%
2020/12/07	13	23.45	0	0.00	23.45	13	1,546	0.84%
2020/12/04	38	23.68	0	0.00	23.70	38	1,544	2.46%
2020/12/03	0	0.00	191	24.83	24.10	-191	1,533	-12.45%	大賣/鉅額交易
2020/12/02	0	0.00	27	25.30	25.70	-27	1,446	-1.87%
2020/12/01	26	23.40	0	0.00	23.40	26	1,388	1.87%
2020/11/30	73	24.39	0	0.00	24.10	73	1,379	5.29%
2020/11/27	39	24.24	0	0.00	24.10	39	1,309	2.98%
2020/11/26	5	24.60	97	24.21	24.20	-92	1,250	-7.36%
2020/11/24	17	19.95	0	0.00	21.10	17	980	1.73%
2020/11/23	12	20.19	78	19.93	19.80	-66	934	-7.06%
2020/11/19	41	19.20	8	19.21	20.10	33	838	3.94%
2020/11/18	17	18.74	0	0.00	18.60	17	808	2.10%
2020/11/17	10	18.67	14	18.60	18.60	-4	809	-0.49%
2020/11/13	46	19.05	0	0.00	19.20	46	813	5.65%
2020/11/12	10	18.82	0	0.00	18.85	10	811	1.23%
2020/11/11	14	18.90	0	0.00	18.70	14	838	1.67%
2020/11/10	6	18.50	0	0.00	18.50	6	839	0.71%
2020/11/06	0	0.00	8	18.36	18.30	-8	843	-0.95%
2020/11/05	0	0.00	7	18.22	18.35	-7	870	-0.80%
2020/11/04	0	0.00	7	18.29	18.35	-7	888	-0.79%
2020/11/03	0	0.00	1	18.40	18.20	-1	896	-0.11%
2020/11/02	0	0.00	9	18.26	18.15	-9	898	-1.00%
2020/10/29	0	0.00	56	18.55	18.60	-56	902	-6.21%
2020/10/28	10	18.52	23	18.59	18.40	-13	840	-1.55%
2020/10/27	0	0.00	4	18.80	18.75	-4	839	-0.48%
2020/10/26	2	18.90	4	18.83	19.10	-2	838	-0.24%
2020/10/23	1	18.70	1	18.85	19.00	0	839	0.00%
2020/10/22	7	18.70	10	18.77	18.70	-3	847	-0.35%
2020/10/21	0	0.00	14	19.62	19.35	-14	846	-1.65%
2020/10/20	0	0.00	2	19.50	19.60	-2	849	-0.24%
2020/10/19	16	19.62	0	0.00	19.50	16	883	1.81%
2020/10/16	0	0.00	77	20.08	19.15	-77	887	-8.67%
2020/10/15	6	19.52	15	19.85	20.05	-9	851	-1.06%
2020/10/14	4	19.25	4	19.23	19.30	0	852	0.00%
2020/10/13	6	19.15	8	18.87	18.70	-2	872	-0.23%
2020/10/12	1	19.40	66	19.45	19.20	-65	900	-7.22%
2020/10/08	0	0.00	31	19.63	20.25	-31	962	-3.22%
2020/10/07	0	0.00	4	18.63	18.45	-4	956	-0.42%
2020/10/05	0	0.00	5	18.06	18.25	-5	1,052	-0.47%
2020/09/30	2	18.00	3	18.22	18.30	-1	1,055	-0.09%
2020/09/29	0	0.00	11	17.91	18.00	-11	1,054	-1.04%
2020/09/28	2	17.70	5	18.04	18.00	-3	1,054	-0.28%
2020/09/25	9	17.70	2	17.55	17.55	7	1,055	0.66%
2020/09/24	29	18.16	0	0.00	18.20	29	1,049	2.76%
2020/09/23	17	18.99	0	0.00	18.80	17	1,042	1.63%
2020/09/22	6	19.15	1	19.40	19.10	5	1,035	0.48%
2018/08/13	0	0.00	25	19.70	19.40	-25	695	-3.60%
2018/08/10	0	0.00	5	20.51	20.25	-5	698	-0.72%
2018/08/09	0	0.00	9	20.60	20.55	-9	725	-1.24%
2018/08/07	0	0.00	7	21.44	21.40	-7	770	-0.91%
2018/08/06	0	0.00	4	21.34	21.45	-4	771	-0.52%
2018/08/01	0	0.00	6	21.77	21.60	-6	779	-0.77%
2018/07/30	0	0.00	3	21.02	20.90	-3	772	-0.39%
2018/07/20	7	21.18	1	21.10	21.10	6	779	0.77%
2018/07/16	4	21.33	0	0.00	21.25	4	779	0.51%
2018/07/13	3	21.22	0	0.00	21.25	3	778	0.39%
2018/07/12	6	20.90	0	0.00	20.90	6	779	0.77%
2018/07/11	6	20.78	0	0.00	20.65	6	779	0.77%
2018/07/09	11	21.05	0	0.00	21.00	11	786	1.40%
2018/07/06	4	20.50	4	21.40	20.85	0	785	0.00%
2018/07/05	2	22.00	0	0.00	21.35	2	784	0.25%
2018/07/04	1	21.85	0	0.00	21.85	1	785	0.13%
2018/07/03	0	0.00	5	22.64	22.50	-5	784	-0.64%
2018/06/29	2	23.05	0	0.00	23.20	2	780	0.26%
2018/06/27	2	22.60	0	0.00	22.60	2	784	0.25%
2018/06/26	4	22.60	2	22.40	22.55	2	781	0.26%
2018/06/25	6	22.95	0	0.00	22.85	6	783	0.77%
2018/06/22	4	22.93	0	0.00	22.90	4	847	0.47%
2018/06/21	9	23.59	0	0.00	23.40	9	845	1.06%