明安 (8938)-中國信託券商分點個股進出

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

明安

(8938)

可現股當沖

股價
75.2
漲跌
--
漲幅
0.00%
成交量
183張
產業
上櫃運動休閒類股
220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

明安 (8938)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/19	0	0.00	4	76.10	76.20	-4	283	-1.41%
2024/04/18	0.1	76.90	0	0.00	77.30	0.1	275	0.04%
2024/04/17	1	77.30	6	77.20	77.90	-5	270	-1.85%
2024/04/16	0	0.00	0.1	75.10	74.50	-0.1	254	-0.04%
2024/04/12	0.2	74.55	0.5	74.20	74.70	-0.3	234	-0.11%
2024/04/02	0.1	71.70	0	0.00	71.30	0.1	221	0.05%
2024/04/01	1	70.00	2	70.60	70.30	-1	219	-0.46%
2024/03/29	4	69.95	0	0.00	69.80	4	220	1.81%
2024/03/27	0.1	69.70	0	0.00	69.60	0.1	220	0.02%
2024/03/25	0	71.40	0	0.00	71.10	0	222	0.01%
2024/03/21	34	71.75	0	0.00	71.80	34	217	15.61%
2024/03/20	3	71.50	0	0.00	71.70	3	216	1.39%
2024/03/19	0.3	72.30	0	0.00	72.10	0.3	217	0.11%
2024/03/13	2	73.50	0	0.00	73.30	2	208	0.96%
2024/03/12	4	73.30	0	0.00	73.40	4	209	1.91%
2024/03/07	0	0.00	20	73.34	73.30	-20	210	-9.47%
2024/03/06	0	0.00	4	73.65	73.30	-4	208	-1.91%
2024/03/05	3	73.40	0	0.00	73.20	3	208	1.44%
2024/03/04	2	73.60	3.7	73.46	73.50	-1.7	209	-0.81%
2024/03/01	5	73.90	0	0.00	74.10	5	212	2.35%
2024/02/29	0	0.00	89	74.44	74.20	-89	214	-41.50%
2024/02/27	0	75.00	0	0.00	74.20	0	212	0.01%
2024/02/26	4.2	74.85	0	0.00	75.00	4.2	213	1.97%
2024/02/23	0	0.00	5.1	76.06	76.30	-5.1	209	-2.42%
2024/02/22	0.1	73.80	0.7	74.35	75.80	-0.6	205	-0.28%
2024/02/21	2	74.29	1	73.80	73.60	1	200	0.51%
2024/02/15	0.2	70.10	0	0.00	70.10	0.2	192	0.08%
2024/02/05	0.1	70.50	0	0.00	70.50	0.1	193	0.07%
2024/01/29	0.2	71.92	0	0.00	71.90	0.2	232	0.10%
2024/01/22	0	0.00	1	71.00	70.90	-1	261	-0.38%
2024/01/17	1	70.90	0	0.00	70.80	1	263	0.38%
2024/01/16	1.2	72.56	0	0.00	72.30	1.2	263	0.44%
2024/01/10	4	70.88	0	0.00	70.80	4	272	1.47%
2024/01/08	13	72.97	0	0.00	71.80	13	281	4.62%
2024/01/05	12	72.95	0	0.00	72.60	12	284	4.21%
2024/01/04	0	0.00	1	72.20	72.50	-1	284	-0.35%
2023/12/29	0	0.00	1	72.60	72.80	-1	310	-0.32%
2023/12/27	0	73.80	55	73.00	73.00	-55	332	-16.51%
2023/12/19	2	72.60	0	0.00	72.40	2	642	0.31%
2023/12/15	0	0.00	0.1	72.70	73.00	-0.1	647	-0.01%
2023/12/14	2.9	72.71	0	0.00	72.40	2.9	649	0.45%
2023/12/12	0	0.00	0	71.85	71.60	0	653	0.00%
2023/12/06	7.5	72.88	0	0.00	72.90	7.5	654	1.15%
2023/11/29	0.1	71.50	0	0.00	71.30	0.1	655	0.01%
2023/11/28	0	0.00	0	71.00	71.30	0	657	0.00%
2023/11/27	1	69.90	0	0.00	70.10	1	657	0.15%
2023/11/20	0	0.00	6	68.50	69.30	-6	673	-0.89%
2023/11/16	1	69.00	0	0.00	68.90	1	672	0.15%
2023/11/10	1	69.30	0	0.00	68.30	1	676	0.15%
2023/11/09	1	70.00	1	70.20	69.10	0	675	0.00%
2023/11/06	0	0.00	4.6	69.69	69.60	-4.6	671	-0.69%
2023/11/02	30	66.19	0	0.00	66.10	30	679	4.41%
2023/11/01	0.1	65.10	0	0.00	65.50	0.1	676	0.01%
2023/10/30	2.1	67.71	0	0.00	67.60	2.1	674	0.30%
2023/10/24	0	0.00	2.9	66.58	66.80	-2.9	685	-0.43%
2023/10/20	1	65.00	0	0.00	66.10	1	700	0.14%
2023/10/18	0	0.00	1	67.00	66.30	-1	705	-0.14%
2023/10/11	0	0.00	2	70.00	69.40	-2	748	-0.27%
2023/10/05	0	0.00	1	70.90	70.90	-1	817	-0.12%
2023/10/02	0.1	69.39	0	0.00	69.00	0.1	798	0.01%
2023/09/28	2	67.90	1	68.10	70.40	1	794	0.13%
2023/09/27	2.1	66.36	0	0.00	66.70	2.1	755	0.27%
2023/09/26	39.3	64.70	15	63.84	69.00	24.3	707	3.43%
2023/09/25	1.3	69.00	0.3	69.00	69.00	1	539	0.18%
2023/09/21	47.5	76.09	0	0.00	76.10	47.5	546	8.69%
2023/09/18	1	77.10	0	0.00	77.20	1	542	0.18%
2023/09/07	0.3	76.80	0	0.00	76.70	0.3	570	0.05%
2023/09/06	0	0.00	5.9	76.38	76.10	-5.9	597	-0.99%
2023/09/04	14.1	76.90	7.4	76.64	76.90	6.7	646	1.03%
2023/09/01	124.2	76.60	10.3	75.97	76.80	113.9	649	17.53%	大買/鉅額交易
2023/08/29	1	74.00	0	0.00	74.20	1	651	0.15%
2023/08/28	1	71.50	0	0.00	71.80	1	644	0.16%
2023/08/25	1.2	70.93	1	71.70	71.50	0.2	644	0.03%
2023/08/23	0	0.00	1	71.20	71.50	-1	646	-0.15%
2023/08/22	0	0.00	1	70.80	71.10	-1	654	-0.15%
2023/08/21	1	70.50	0.3	70.88	70.90	0.7	656	0.11%
2023/08/16	0	0.00	2	70.50	71.20	-2	673	-0.30%
2023/08/15	2	71.70	0	0.00	71.50	2	681	0.29%
2023/08/14	0	71.40	0	0.00	70.80	0	689	0.00%
2023/08/11	0	73.20	0	0.00	72.30	0	686	0.00%
2023/08/10	1	74.20	4	74.13	74.10	-3	679	-0.44%
2023/08/09	0	0.00	3	75.80	75.60	-3	674	-0.44%
2023/08/08	0	76.50	0	0.00	76.40	0	680	0.00%
2023/08/07	0.1	77.80	0	0.00	77.70	0.1	698	0.01%
2023/08/02	3	78.90	0	0.00	78.40	3	744	0.41%
2023/07/31	1	78.90	0	0.00	78.50	1	746	0.13%
2023/07/27	2	79.00	0	0.00	79.10	2	747	0.27%
2023/07/25	0	0.00	1	80.00	79.90	-1	753	-0.13%
2023/07/24	1.1	80.62	0	0.00	80.50	1.1	754	0.14%
2023/07/21	1	82.00	13.4	82.15	82.10	-12.4	757	-1.64%
2023/07/20	3	82.20	2	82.70	83.00	1	766	0.13%
2023/07/19	1	81.50	2	81.00	81.10	-1	760	-0.13%
2023/07/18	3	82.03	0	0.00	81.60	3	768	0.39%
2023/07/17	1	82.90	2	82.40	82.50	-1	774	-0.13%
2023/07/14	1	82.50	1	83.10	83.20	0	782	0.00%
2023/07/13	90	84.61	16	84.60	84.00	74	771	9.59%
2023/07/12	3	80.60	2	80.80	81.80	1	730	0.14%
2023/07/10	6	80.35	15	79.91	79.40	-9	728	-1.23%
2023/07/06	6.1	80.46	13	79.51	79.20	-6.9	772	-0.89%
2023/07/03	10	80.20	0	0.00	80.20	10	763	1.31%
2023/06/30	1	79.50	0	0.00	79.50	1	768	0.13%
2023/06/27	1	78.20	0	0.00	78.00	1	855	0.12%
2023/06/20	0	0.00	1	78.30	77.90	-1	945	-0.11%
2023/06/16	0.1	77.80	0	77.70	77.70	0.1	971	0.01%
2023/06/15	0	0.00	1	77.50	77.70	-1	984	-0.10%
2023/06/12	1	77.00	1	76.90	76.90	0	1,066	0.00%
2023/06/08	1	81.10	6	79.00	81.30	-5	1,055	-0.47%
2023/06/07	6	78.80	0	0.00	78.70	6	1,062	0.56%
2023/06/05	0	0.00	0.6	79.90	79.50	-0.6	1,131	-0.05%
2023/05/29	1	80.50	0	0.00	80.10	1	1,454	0.07%
2023/05/26	0	0.00	4	81.18	80.10	-4	1,632	-0.24%
2023/05/24	1	81.50	0	0.00	81.80	1	1,709	0.06%
2023/05/22	55	80.71	1	80.00	81.30	54	1,711	3.16%
2023/05/19	0	0.00	1	79.80	80.20	-1	1,710	-0.06%
2023/05/18	0	0.00	3	79.57	79.40	-3	1,709	-0.18%
2023/05/16	4	79.65	0	0.00	79.60	4	1,709	0.23%
2023/05/15	3	79.00	0	0.00	79.30	3	1,717	0.17%
2023/05/12	1	78.70	0	0.00	78.60	1	1,737	0.06%
2023/05/11	5.6	79.22	1.8	79.87	78.90	3.9	1,748	0.22%
2023/05/10	4.4	82.76	10	82.04	81.60	-5.6	1,727	-0.32%
2023/05/08	0.1	89.20	0	0.00	88.80	0.1	1,695	0.01%
2023/05/05	0	0.00	1	89.40	88.90	-1	1,721	-0.06%
2023/05/04	1.1	89.01	1	89.00	90.20	0.1	1,728	0.01%
2023/05/02	0	0.00	0.3	89.90	89.50	-0.3	1,733	-0.02%
2023/04/28	2.2	90.25	0	0.00	90.40	2.2	1,734	0.13%
2023/04/27	1.1	89.29	0	0.00	88.80	1.1	1,729	0.06%
2023/04/26	2.5	88.45	0	0.00	89.20	2.5	1,726	0.14%
2023/04/25	0.9	88.62	2	88.00	87.50	-1.1	1,724	-0.06%
2023/04/21	3	90.10	0	0.00	89.90	3	1,734	0.17%
2023/04/20	1	91.90	0	0.00	91.70	1	1,753	0.06%
2023/04/18	0	0.00	4	94.63	94.10	-4	1,750	-0.23%
2023/04/17	0.2	95.30	8	93.44	94.90	-7.8	1,747	-0.45%
2023/04/14	5	93.84	0.3	94.10	93.50	4.7	1,731	0.27%
2023/04/13	5	94.70	0.1	94.70	94.00	4.9	1,726	0.29%
2023/04/11	0.1	95.60	0.2	96.20	95.00	-0.1	1,698	0.00%
2023/04/10	0	0.00	0.1	98.10	97.70	-0.1	1,667	-0.01%
2023/04/07	0.1	99.50	0	0.00	98.60	0.1	1,654	0.01%
2023/03/31	2	100.35	0	0.00	99.40	2	1,641	0.12%
2023/03/30	1.1	100.05	0	0.00	100.00	1.1	1,627	0.07%
2023/03/29	6.3	99.22	3	98.63	98.30	3.3	1,611	0.20%
2023/03/28	2.2	107.24	0	0.00	107.00	2.2	1,585	0.14%
2023/03/27	2.2	109.28	0	0.00	109.00	2.2	1,541	0.14%
2023/03/24	12.1	110.17	0	0.00	109.50	12.1	1,513	0.80%
2023/03/23	7	109.21	0	0.00	109.50	7	1,474	0.47%
2023/03/20	1	111.00	1	111.00	110.00	0	1,445	0.00%
2023/03/17	0.3	108.50	1	108.00	108.00	-0.7	1,440	-0.05%
2023/03/16	1	107.00	18	107.89	106.50	-17	1,417	-1.20%
2023/03/15	1	113.00	0	0.00	112.00	1	1,402	0.07%
2023/03/13	4	114.25	2	112.50	113.50	2	1,400	0.14%
2023/03/10	8	113.38	2	113.50	113.50	6	1,399	0.43%
2023/03/09	15	115.30	1	115.00	114.50	14	1,374	1.02%
2023/03/07	1.1	116.03	0	0.00	115.50	1.1	1,300	0.08%
2023/03/06	0	0.00	1	116.50	117.50	-1	1,268	-0.08%
2023/03/03	1	114.50	1	116.96	117.00	0	1,236	0.00%
2023/03/02	4	116.38	10.5	114.83	115.50	-6.5	1,186	-0.55%
2023/03/01	5	111.90	4	112.13	111.00	1	1,085	0.09%
2023/02/24	14	107.79	12.1	109.73	111.50	1.9	986	0.19%
2023/02/23	1.5	100.30	8	100.69	102.50	-6.5	822	-0.79%
2023/02/22	0	0.00	8	95.50	97.20	-8	757	-1.06%
2023/02/20	14	95.13	0	0.00	95.30	14	742	1.89%
2023/02/17	1	94.90	0	0.00	95.00	1	743	0.13%
2023/02/14	0	0.00	10	95.10	95.50	-10	766	-1.30%
2023/02/10	0	0.00	4	97.90	96.50	-4	791	-0.51%
2023/02/09	14	98.90	0	0.00	99.10	14	779	1.80%
2023/02/08	0.5	97.30	0	0.00	96.60	0.5	764	0.07%
2023/02/06	2	96.45	0	0.00	95.80	2	765	0.26%
2023/02/03	0.1	97.40	80	96.73	96.60	-79.9	760	-10.51%
2023/01/31	1.5	99.40	0	0.00	99.10	1.5	735	0.20%
2023/01/30	80	99.04	0	0.00	99.70	80	735	10.87%
2023/01/09	0.1	98.29	0	0.00	98.00	0.1	698	0.02%
2023/01/06	0	0.00	2	98.80	98.90	-2	690	-0.29%
2023/01/04	5	96.16	1	96.00	95.80	4	683	0.58%
2022/12/30	12.6	95.16	0	0.00	94.90	12.6	688	1.83%
2022/12/21	0	0.00	10	94.14	94.10	-10	731	-1.37%
2022/12/16	1	96.40	1	97.00	97.00	0	746	0.00%
2022/12/12	0	0.00	1	98.30	98.30	-1	791	-0.13%
2022/12/09	1	103.50	1	100.50	100.50	0	785	0.00%
2022/12/08	0	0.00	1	103.50	102.50	-1	777	-0.13%
2022/12/07	2	103.00	2	100.45	100.50	0	771	0.00%
2022/12/06	10	104.50	1	103.50	103.00	9	761	1.18%
2022/12/02	4	102.88	3	101.50	102.00	1	772	0.13%
2022/11/28	1	97.60	0	0.00	98.00	1	1,022	0.10%
2022/11/25	1	99.00	0	0.00	97.70	1	1,074	0.09%
2022/11/23	1	98.10	0	0.00	97.60	1	1,235	0.08%
2022/11/22	1	99.80	1	98.50	98.50	0	1,242	0.00%
2022/11/11	0.5	98.50	0	0.00	97.70	0.5	1,280	0.04%
2022/11/09	2	98.00	2	98.30	97.40	0	1,272	0.00%
2022/11/07	0	0.00	1	98.90	98.70	-1	1,275	-0.08%
2022/11/04	1	98.80	0	0.00	98.90	1	1,272	0.08%
2022/11/03	0	0.00	1	96.00	97.00	-1	1,282	-0.08%
2022/11/02	1	97.40	4	96.60	97.10	-3	1,311	-0.23%
2022/11/01	4	94.10	0	0.00	95.40	4	1,335	0.30%
2022/10/31	0	0.00	2	92.80	92.90	-2	1,371	-0.15%
2022/10/28	2	91.30	0	0.00	91.10	2	1,370	0.15%
2022/10/24	0.5	90.50	0	0.00	90.10	0.5	1,376	0.04%
2022/10/18	0	0.00	1	91.80	91.10	-1	1,367	-0.07%
2022/10/14	0	0.00	1	88.60	88.30	-1	1,346	-0.07%
2022/10/13	1	84.80	0	0.00	84.80	1	1,348	0.07%
2022/10/12	1	87.00	0	0.00	88.60	1	1,341	0.07%
2022/10/11	1	89.80	1	89.30	87.50	0	1,340	0.00%
2022/10/06	1	92.50	1	91.40	90.70	0	1,327	0.00%
2022/09/29	0	0.00	2	91.05	92.80	-2	1,340	-0.15%
2022/09/28	2	89.60	3	91.83	89.00	-1	1,330	-0.08%
2022/09/26	1	94.50	0	0.00	92.60	1	1,324	0.08%
2022/09/20	1	99.90	2	101.20	101.50	-1	1,312	-0.08%
2022/09/15	1	104.50	6	104.00	103.50	-5	1,301	-0.38%
2022/09/13	6	106.75	2	106.75	104.50	4	1,331	0.30%
2022/09/12	1	105.50	0	0.00	105.00	1	1,340	0.07%
2022/09/07	1	106.50	2.2	102.53	103.50	-1.2	1,336	-0.09%
2022/09/06	3	109.17	4	108.63	107.00	-1	1,304	-0.08%
2022/09/05	1	111.00	1	110.50	105.00	0	1,249	0.00%
2022/09/02	0.2	113.00	0	0.00	110.50	0.2	1,186	0.01%
2022/09/01	1	106.00	0	0.00	104.50	1	1,076	0.09%
2022/08/30	21	98.28	24	97.85	100.00	-3	978	-0.31%
2022/08/26	0	0.00	1	95.20	95.00	-1	924	-0.11%
2022/08/25	1	94.40	11	94.60	93.40	-10	930	-1.07%
2022/08/22	10	93.20	0	0.00	92.50	10	926	1.08%
2022/08/15	0	0.00	1	88.80	88.00	-1	982	-0.10%
2022/08/12	7	91.67	0	0.00	91.70	7	990	0.71%
2022/08/11	0	0.00	12	89.00	89.70	-12	1,052	-1.14%
2022/08/10	1	91.30	1.5	89.70	89.70	-0.5	1,237	-0.04%
2022/08/09	3	89.50	5	89.94	89.70	-2	1,297	-0.15%
2022/08/08	0	0.00	10	87.70	87.80	-10	1,279	-0.78%
2022/08/04	1	81.80	0	0.00	82.70	1	1,227	0.08%
2022/08/03	0	0.00	5	82.66	82.20	-5	1,267	-0.39%
2022/08/01	1	82.50	5	83.50	83.00	-4	1,339	-0.30%
2022/07/29	0	0.00	65	81.65	82.10	-65	1,371	-4.74%
2022/07/27	0	0.00	0.3	80.23	82.30	-0.3	1,401	-0.02%
2022/07/26	0	0.00	0.1	80.60	80.00	-0.1	1,412	-0.01%
2022/07/25	0	0.00	1	81.00	81.00	-1	1,425	-0.07%
2022/07/15	0	0.00	1	76.20	77.20	-1	1,615	-0.06%
2022/07/14	1	75.60	24	75.69	76.30	-23	1,618	-1.42%
2022/07/13	5	75.50	0	0.00	75.50	5	1,628	0.31%
2022/07/12	1	74.80	1	74.20	75.00	0	1,632	0.00%
2022/07/11	16.1	76.76	0	0.00	76.20	16.1	1,628	0.99%
2022/07/04	0	0.00	0.2	73.50	73.30	-0.2	1,632	-0.01%
2022/07/01	22	75.09	2	75.50	73.50	20	1,634	1.22%
2022/06/30	0	0.00	1	79.20	77.30	-1	1,630	-0.06%
2022/06/28	2	78.20	0	0.00	78.20	2	1,624	0.12%
2022/06/24	0	0.00	3	78.70	79.70	-3	1,618	-0.19%
2022/06/23	11	73.48	0	0.00	73.30	11	1,592	0.69%
2022/06/22	3	74.67	2	73.60	73.50	1	1,583	0.06%
2022/06/21	1	80.60	0	0.00	80.60	1	1,560	0.06%
2022/06/20	5	79.22	3	81.60	79.00	2	1,538	0.13%
2022/06/17	0	0.00	0.1	82.80	82.50	-0.1	1,511	-0.01%
2022/06/16	1	85.00	3	85.60	84.20	-2	1,489	-0.13%
2022/06/15	6.2	86.31	0	0.00	86.50	6.2	1,482	0.42%
2022/06/13	1.2	87.04	0	0.00	87.00	1.2	1,479	0.08%
2022/06/09	0	0.00	1	89.00	89.00	-1	1,478	-0.07%
2022/06/08	18.1	90.92	0	0.00	90.00	18.1	1,467	1.23%
2022/06/06	1	95.20	1	93.60	93.60	0	1,445	0.00%
2022/06/02	1	94.50	0	0.00	94.50	1	1,446	0.07%
2022/06/01	0.2	92.90	0	0.00	92.10	0.2	1,453	0.01%
2022/05/31	2	91.40	0	0.00	92.20	2	1,441	0.14%
2022/05/27	3.1	90.62	0	0.00	90.80	3.1	1,437	0.22%
2022/05/26	6	92.58	0	0.00	91.00	6	1,447	0.41%
2022/05/25	2	94.30	7	94.54	95.20	-5	1,426	-0.35%
2022/05/24	0.1	90.80	0	0.00	90.80	0.1	1,400	0.01%
2022/05/23	4	93.60	10	92.92	93.10	-6	1,380	-0.43%
2022/05/20	5	94.10	13	94.18	93.60	-8	1,372	-0.58%
2022/05/19	26	94.32	24	95.69	96.20	2	1,353	0.15%
2022/05/18	52.1	97.72	27	96.93	95.90	25.1	1,286	1.95%
2022/05/17	1.1	94.67	4	91.65	93.90	-2.9	1,099	-0.26%
2022/05/12	0	0.00	10	87.58	87.60	-10	1,042	-0.96%
2022/05/11	2	89.40	5	88.26	88.90	-3	1,040	-0.29%
2022/05/10	4	86.80	0.2	84.30	86.80	3.8	1,028	0.37%
2022/05/09	3	91.00	3	87.03	86.50	0	1,059	0.00%
2022/05/06	3	88.87	11	90.44	90.20	-8	1,010	-0.79%
2022/05/04	2	88.45	3	88.73	88.10	-1	1,059	-0.09%
2022/04/28	1	86.50	2	85.75	85.00	-1	1,044	-0.10%
2022/04/27	4	85.93	4	86.78	86.90	0	1,021	0.00%
2022/04/26	7	88.79	0	0.00	86.40	7	997	0.70%
2022/04/25	0	0.00	5	86.22	85.00	-5	958	-0.52%
2022/04/22	70.2	89.12	2	89.40	89.70	68.2	929	7.33%
2022/04/21	4	86.70	6	88.05	88.40	-2	886	-0.23%
2022/04/18	0	0.00	2	81.50	81.10	-2	816	-0.25%
2022/04/13	0	0.00	18.4	83.76	84.40	-18.4	806	-2.28%
2022/04/12	3	80.50	3.1	79.94	80.80	-0.1	795	-0.01%
2022/04/11	2	83.00	1	81.90	80.70	1	790	0.13%
2022/04/07	3	81.23	1	81.20	80.50	2	775	0.26%
2022/04/01	0	0.00	1	80.00	79.50	-1	758	-0.13%
2022/03/25	1	78.10	0	0.00	78.40	1	746	0.13%
2022/03/24	5	78.92	0	0.00	79.00	5	742	0.67%
2022/03/23	0	0.00	2	78.50	78.10	-2	738	-0.27%
2022/03/21	1	77.90	0	0.00	78.20	1	737	0.14%
2022/03/17	3	76.97	0	0.00	77.20	3	732	0.41%
2022/03/11	1	76.50	0	0.00	77.00	1	727	0.14%
2022/03/08	4	75.80	0	0.00	75.10	4	696	0.57%
2022/03/07	14	79.03	0	0.00	78.30	14	684	2.04%
2022/03/03	1	85.10	0	0.00	86.00	1	657	0.15%
2022/02/25	0	0.00	5	83.48	84.40	-5	623	-0.80%
2022/02/24	0	0.00	4	85.40	83.70	-4	621	-0.64%
2022/02/22	0	0.00	14	84.60	85.80	-14	616	-2.27%
2022/02/21	0	0.00	4.2	86.20	87.60	-4.2	610	-0.68%
2022/02/18	14	84.59	0	0.00	84.60	14	602	2.32%
2022/02/16	0	0.00	1	84.20	84.30	-1	589	-0.17%
2022/02/15	1	85.10	13	83.84	83.60	-12	586	-2.04%
2022/02/14	3	83.63	9	83.78	84.20	-6	577	-1.04%
2022/02/11	2	85.75	10	86.20	85.30	-8	559	-1.43%
2022/02/10	0	0.00	1	87.30	86.90	-1	541	-0.18%
2022/02/09	64	86.93	13	84.15	86.90	51	516	9.88%
2022/02/08	8	82.01	3	81.83	81.70	5	475	1.05%
2022/02/07	18	81.71	10.5	82.25	83.00	7.5	458	1.63%
2022/01/26	8	80.79	12	80.83	80.00	-4	428	-0.93%
2022/01/25	3	77.40	1	77.30	77.10	2	383	0.52%
2022/01/24	0	0.00	4	77.05	76.80	-4	389	-1.03%
2022/01/21	2	75.00	3	75.50	75.50	-1	382	-0.26%
2022/01/20	1	73.60	0	0.00	73.70	1	407	0.25%
2022/01/18	3	74.30	0	0.00	74.20	3	415	0.72%
2022/01/14	1	73.10	0	0.00	73.20	1	432	0.23%
2022/01/12	2	74.00	0	0.00	74.20	2	435	0.46%
2022/01/10	1.5	75.47	0	0.00	75.40	1.5	438	0.34%
2022/01/07	2	75.80	0	0.00	75.60	2	440	0.45%
2022/01/05	0	0.00	2	76.70	76.90	-2	441	-0.45%
2022/01/03	2	75.50	0	0.00	75.60	2	439	0.45%
2021/12/29	1	74.40	0	0.00	74.50	1	445	0.22%
2021/12/27	1	74.20	0	0.00	74.10	1	459	0.22%
2021/12/17	1	74.60	2	74.80	74.80	-1	548	-0.18%
2021/12/16	1	74.70	0	0.00	74.80	1	619	0.16%
2021/12/14	1	75.10	0	0.00	75.30	1	635	0.16%
2021/12/01	0	0.00	2	74.95	74.60	-2	742	-0.27%
2021/11/30	2	76.00	3	75.60	75.60	-1	751	-0.13%
2021/11/25	0	0.00	1	76.20	76.40	-1	850	-0.12%
2021/11/24	1	76.10	0	0.00	76.10	1	878	0.11%
2021/11/22	0	0.00	12	76.75	76.80	-12	937	-1.28%
2021/11/19	0	0.00	8	77.08	76.70	-8	953	-0.84%
2021/11/18	8.1	77.41	77	77.40	77.20	-68.9	970	-7.10%
2021/11/17	2	75.95	0	0.00	76.50	2	985	0.20%
2021/11/16	0	0.00	7	76.79	76.80	-7	995	-0.70%
2021/11/15	1	76.70	34	76.95	77.00	-33	1,041	-3.17%
2021/11/12	0	0.00	20	76.50	76.60	-20	1,097	-1.82%
2021/11/11	2	77.25	12	77.37	77.40	-10	1,109	-0.90%
2021/11/08	2	78.20	9	79.10	78.30	-7	1,274	-0.55%
2021/11/05	1	78.00	0	0.00	78.80	1	1,339	0.07%
2021/11/03	0	0.00	1	78.60	77.70	-1	1,448	-0.07%
2021/11/02	2	77.90	0	0.00	78.30	2	1,539	0.13%
2021/11/01	12	80.90	0	0.00	81.50	12	1,771	0.68%
2021/10/29	1	78.50	3	78.90	79.00	-2	1,919	-0.10%
2021/10/28	3	79.30	1.3	79.70	79.90	1.8	1,952	0.09%
2021/10/27	1	77.10	0	0.00	77.30	1	1,921	0.05%
2021/10/26	0	0.00	1	77.00	77.50	-1	1,926	-0.05%
2021/10/25	3	78.20	3	77.30	77.20	0	1,929	0.00%
2021/10/22	0	0.00	2	76.20	76.40	-2	1,934	-0.10%
2021/10/21	0	0.00	1	76.70	77.00	-1	1,948	-0.05%
2021/10/18	0	0.00	2	76.20	76.70	-2	1,987	-0.10%
2021/10/15	2	75.50	0	0.00	75.40	2	1,991	0.10%
2021/10/14	1	74.00	0	0.00	74.90	1	2,007	0.05%
2021/10/13	0	0.00	1	75.00	74.80	-1	2,012	-0.05%
2021/10/08	0	0.00	1	76.20	76.40	-1	2,042	-0.05%
2021/10/06	1	75.40	0	0.00	75.00	1	2,077	0.05%
2021/10/01	2	75.75	1	76.40	76.00	1	2,207	0.05%
2021/09/30	2	77.90	1	78.40	77.90	1	2,254	0.04%
2021/09/29	2	77.10	4	77.90	77.00	-2	2,262	-0.09%
2021/09/28	3	77.27	0	0.00	77.40	3	2,266	0.13%
2021/09/27	1	77.20	2	76.50	76.50	-1	2,280	-0.04%
2021/09/24	3.3	77.28	4	78.15	77.20	-0.8	2,299	-0.03%
2021/09/23	10	76.81	12	77.82	76.80	-2	2,293	-0.09%
2021/09/17	2	74.00	0	0.00	74.10	2	2,313	0.09%
2021/09/16	3	74.07	3	74.53	73.70	0	2,369	0.00%
2021/09/14	2	75.50	0.3	74.50	75.10	1.8	2,402	0.07%
2021/09/13	0	0.00	5	74.04	74.50	-5	2,459	-0.20%
2021/09/10	4	71.68	2	72.00	71.50	2	2,505	0.08%
2021/09/09	4	72.48	1	72.70	72.50	3	2,523	0.12%
2021/09/08	3	73.80	1	73.10	73.20	2	2,570	0.08%
2021/09/07	0	0.00	10	74.69	75.10	-10	2,591	-0.39%
2021/09/06	3	73.80	4	74.58	73.70	-1	2,693	-0.04%
2021/09/03	2	76.30	0	0.00	75.70	2	2,818	0.07%
2021/09/02	2.3	77.98	0	0.00	76.00	2.3	2,853	0.08%
2021/09/01	3	77.63	4	78.38	78.00	-1	2,920	-0.03%
2021/08/31	5	77.12	0	0.00	77.50	5	2,956	0.17%
2021/08/30	2	76.00	1	77.00	76.50	1	3,069	0.03%
2021/08/27	3	76.80	1	75.90	77.20	2	3,158	0.06%
2021/08/26	6	75.50	0	0.00	75.20	6	3,145	0.19%
2021/08/25	1.5	75.00	2.1	75.50	75.50	-0.6	3,194	-0.02%
2021/08/24	3	74.93	0	0.00	74.80	3	3,241	0.09%
2021/08/19	2	77.30	0	0.00	75.60	2	3,299	0.06%
2021/08/18	10	78.38	4	78.15	79.50	6	3,313	0.18%
2021/08/17	2	81.80	0	0.00	81.50	2	3,346	0.06%
2021/08/16	1	84.40	6	82.72	82.60	-5	3,394	-0.15%
2021/08/13	6	87.65	8	87.20	84.80	-2	3,386	-0.06%
2021/08/12	6	90.87	9.6	91.29	93.00	-3.6	3,318	-0.11%
2021/08/11	12.1	90.48	24	89.94	89.00	-11.9	3,295	-0.36%
2021/08/10	2	88.65	1	91.20	87.20	1	3,252	0.03%
2021/08/09	9	90.33	1	91.90	90.00	8	3,246	0.25%
2021/08/06	2	87.90	14.1	90.24	90.80	-12.1	3,236	-0.37%
2021/08/05	32.1	89.67	34	88.70	88.50	-1.9	3,198	-0.06%
2021/08/04	23	85.51	17	86.15	87.50	6	2,991	0.20%
2021/08/03	3	79.63	3	81.03	81.50	0	2,896	0.00%
2021/07/29	1	74.60	0	0.00	76.50	1	3,064	0.03%
2021/07/28	2	72.80	0	0.00	72.70	2	3,114	0.06%
2021/07/27	0	0.00	5	78.50	78.50	-5	3,172	-0.16%
2021/07/23	3	80.90	0	0.00	81.30	3	3,321	0.09%
2021/07/22	1	78.70	0	0.00	79.20	1	3,524	0.03%
2021/07/20	2	78.75	0	0.00	78.90	2	3,736	0.05%
2021/07/16	3.5	82.16	0	0.00	81.60	3.5	3,842	0.09%
2021/07/15	3	81.50	2	81.50	82.50	1	3,844	0.03%
2021/07/14	0	0.00	5	79.52	81.30	-5	3,835	-0.13%
2021/07/13	2	80.90	2	81.90	80.50	0	3,837	0.00%
2021/07/12	1	79.80	14.2	79.70	79.90	-13.2	3,859	-0.34%
2021/07/09	10	81.53	1.2	81.13	81.00	8.8	3,876	0.23%
2021/07/08	6	87.70	7	87.77	86.30	-1	3,834	-0.03%
2021/07/07	3	87.20	15	86.97	86.40	-12	3,832	-0.31%
2021/07/06	1	84.80	2	84.20	84.50	-1	3,817	-0.03%
2021/07/05	2	83.60	2	83.70	83.50	0	3,852	0.00%
2021/07/02	1	83.00	1	82.50	84.00	0	3,977	0.00%
2021/07/01	1	83.50	1.1	85.68	83.10	-0.1	4,073	0.00%
2021/06/30	11	84.42	0	0.00	84.00	11	4,111	0.27%
2021/06/29	8	84.20	7	84.69	83.80	1	4,113	0.02%
2021/06/28	0	0.00	3	86.50	87.30	-3	4,085	-0.07%
2021/06/25	8	86.88	52	87.98	84.40	-44	4,072	-1.08%
2021/06/24	1	83.50	0.2	83.30	83.50	0.8	4,081	0.02%
2021/06/23	1	83.20	6.4	85.91	83.20	-5.4	4,072	-0.13%
2021/06/22	10	86.57	37	86.40	85.80	-27	4,042	-0.67%
2021/06/21	0	0.00	3.1	86.59	88.40	-3.1	3,989	-0.08%
2021/06/18	5	85.94	4	86.73	85.80	1	3,934	0.03%
2021/06/17	0	0.00	6	85.62	85.50	-6	3,919	-0.15%
2021/06/16	6	83.93	10.2	84.50	82.50	-4.2	3,874	-0.11%
2021/06/15	13.3	85.60	6	84.77	85.40	7.3	3,878	0.19%
2021/06/11	19.1	84.80	19.8	84.56	86.90	-0.7	3,795	-0.02%
2021/06/10	2	81.45	4	80.40	80.70	-2	3,692	-0.05%
2021/06/09	5	82.74	8	81.90	81.30	-3	3,690	-0.08%
2021/06/08	1	82.90	0	0.00	84.30	1	3,620	0.03%
2021/06/07	4	82.23	3	81.37	82.00	1	3,601	0.03%
2021/06/04	12	76.88	11	76.47	78.40	1	3,511	0.03%
2021/06/03	0	0.00	1	74.60	74.20	-1	3,499	-0.03%
2021/06/02	4	73.95	6	73.53	73.50	-2	3,817	-0.05%
2021/06/01	2	76.65	5	75.74	76.00	-3	4,044	-0.07%
2021/05/28	0	0.00	22	73.94	73.00	-22	4,177	-0.53%
2021/05/26	2	71.65	1	72.40	72.40	1	4,202	0.02%
2021/05/25	4	72.95	21	70.30	71.00	-17	4,174	-0.41%
2021/05/24	3	71.47	4	70.48	71.80	-1	4,112	-0.02%
2021/05/21	5.8	65.79	1	65.00	65.30	4.8	4,147	0.11%
2021/05/20	1	63.00	1	65.00	63.10	0	4,205	0.00%
2021/05/19	11	62.69	10	63.50	64.10	1	4,255	0.02%
2021/05/18	1	63.10	0	0.00	64.00	1	4,232	0.02%
2021/05/17	1	58.60	0	0.00	58.20	1	4,223	0.02%
2021/05/14	1	65.50	3	65.23	64.00	-2	4,184	-0.05%
2021/05/13	14	64.86	1	65.30	65.40	13	4,138	0.31%
2021/05/12	1	65.70	20	68.43	64.80	-19	4,092	-0.46%
2021/05/11	15	75.05	2.5	76.16	72.00	12.5	4,047	0.31%
2021/05/10	20.5	80.77	2	81.00	80.00	18.5	3,977	0.47%
2021/05/07	14	82.27	16	83.12	84.80	-2	3,909	-0.05%
2021/05/06	6	79.43	0	78.00	78.50	6	3,804	0.16%
2021/05/05	4	76.23	5	80.22	78.40	-1	3,791	-0.03%
2021/05/04	3	74.43	82	72.29	76.40	-79	3,768	-2.10%
2021/05/03	3	80.60	2	81.40	80.00	1	3,693	0.03%
2021/04/29	48	86.70	47	83.63	84.60	1	3,632	0.03%
2021/04/28	73	84.19	96	83.45	81.50	-23	3,520	-0.65%
2021/04/27	99	77.34	7	78.19	79.80	92	3,298	2.79%
2021/04/26	1	70.30	0	0.00	73.00	1	3,120	0.03%
2021/04/22	0	0.00	8	72.36	68.50	-8	3,016	-0.27%
2021/04/21	1	69.60	2	70.60	70.30	-1	2,931	-0.03%
2021/04/19	0	0.00	1	69.00	68.30	-1	2,905	-0.03%
2021/04/16	1	68.90	5	69.86	70.80	-4	2,888	-0.14%
2021/04/15	6	68.62	10	68.16	68.90	-4	2,858	-0.14%
2021/04/14	1	65.00	148	63.11	64.20	-147	2,808	-5.23%	大賣/鉅額交易
2021/04/13	4	67.35	0	0.00	66.70	4	2,771	0.14%
2021/04/12	11	68.08	3	68.70	67.40	8	2,743	0.29%
2021/04/09	5	71.58	3	70.73	70.20	2	2,703	0.07%
2021/04/08	5	74.92	5	72.60	74.20	0	2,646	0.00%
2021/04/07	2	74.10	7	73.43	74.30	-5	2,511	-0.20%
2021/04/06	7	67.66	4	66.63	67.60	3	2,391	0.13%
2021/04/01	3	63.67	2	63.10	63.50	1	2,328	0.04%
2021/03/30	6	63.97	10	64.71	63.70	-4	2,290	-0.17%
2021/03/29	23	63.74	8	65.14	65.80	15	2,255	0.67%
2021/03/23	1	60.50	0	0.00	60.60	1	2,159	0.05%
2021/03/22	4	60.08	5	60.24	60.80	-1	2,154	-0.05%
2021/03/19	7	61.57	0	0.00	61.30	7	2,135	0.33%
2021/03/18	10	61.82	34	61.96	62.50	-24	2,124	-1.13%
2021/03/17	1	62.50	2	61.80	62.00	-1	2,088	-0.05%
2021/03/16	5	62.96	3	62.80	61.70	2	2,071	0.10%
2021/03/15	1	62.30	0	0.00	63.00	1	2,041	0.05%
2021/03/11	2	60.70	0	0.00	60.70	2	1,989	0.10%
2021/03/10	3	59.93	1	59.70	60.00	2	1,935	0.10%
2021/03/09	1	60.60	3.2	60.38	59.50	-2.2	1,871	-0.12%
2021/03/08	59.2	66.73	63	63.86	62.70	-3.8	1,767	-0.22%
2021/03/05	38	63.61	38.3	64.99	64.50	-0.3	1,425	-0.02%
2021/03/04	13	59.17	13	59.78	59.90	0	1,123	0.00%
2021/03/03	3	56.07	6.1	57.11	56.50	-3.1	1,000	-0.31%
2021/03/02	1	55.00	1	56.00	54.20	0	887	0.00%
2021/02/26	6	56.02	12	54.37	56.00	-6	836	-0.72%
2021/02/25	3.3	54.15	0	0.00	54.90	3.3	788	0.42%
2021/02/24	10	52.40	5	52.36	52.80	5	765	0.65%
2021/02/23	151.1	54.12	4	51.13	52.50	147.1	746	19.70%	大買/鉅額交易
2021/02/22	385	49.78	2	49.43	50.10	383	657	58.25%	大買/鉅額交易
2021/02/19	3	47.50	2	48.00	48.00	1	587	0.17%
2021/01/28	0	0.00	1	42.50	42.95	-1	576	-0.17%
2021/01/27	1	43.05	1	42.95	43.25	0	574	0.00%
2021/01/26	0	0.00	2	42.50	42.05	-2	554	-0.36%
2021/01/08	1	40.30	0	0.00	40.15	1	539	0.19%
2021/01/06	2	40.15	2	39.55	39.65	0	536	0.00%
2020/12/29	0	0.00	1	39.95	39.70	-1	585	-0.17%
2020/12/28	0	0.00	6	39.86	39.80	-6	587	-1.02%
2020/12/24	0	0.00	1	40.10	40.00	-1	594	-0.17%
2020/12/23	2	39.70	0	0.00	39.80	2	607	0.33%
2020/12/22	0	0.00	3	39.67	39.60	-3	609	-0.49%
2020/12/15	2	42.70	0	0.00	41.10	2	630	0.32%
2020/12/14	18	42.86	0	0.00	42.80	18	638	2.82%
2020/12/10	0	0.00	11	43.15	43.25	-11	672	-1.63%
2020/12/09	44	43.66	0	0.00	43.85	44	673	6.53%
2020/12/08	17	43.99	0	0.00	43.90	17	706	2.40%
2020/12/04	5	42.95	0	0.00	42.85	5	809	0.62%
2020/12/03	2	42.73	0	0.00	43.10	2	821	0.24%
2020/12/01	30	42.63	0	0.00	42.50	30	884	3.39%
2020/11/30	40	42.90	0	0.00	42.75	40	906	4.41%
2020/11/23	1	44.45	1	44.20	43.90	0	921	0.00%
2020/11/20	1	44.40	1	43.75	43.75	0	910	0.00%
2020/11/17	0	0.00	1	42.60	42.50	-1	875	-0.11%
2020/11/13	0	0.00	5	42.50	42.90	-5	851	-0.59%
2020/11/12	110	42.00	0	0.00	42.15	110	837	13.14%	大買/鉅額交易
2020/11/11	2	42.03	2	42.20	42.10	0	826	0.00%
2020/11/10	2	41.93	2	42.33	42.10	0	808	0.00%
2020/11/09	5	40.75	0	0.00	41.30	5	761	0.66%
2020/10/15	0	0.00	110	38.25	38.00	-110	667	-16.48%	大賣/鉅額交易
2020/10/14	0	0.00	120	38.87	38.80	-120	660	-18.17%	大賣/鉅額交易
2020/10/06	0	0.00	1	40.50	40.90	-1	610	-0.16%
2020/09/29	50	39.00	0	0.00	38.50	50	583	8.57%
2020/09/24	1	37.70	1	37.50	37.35	0	560	0.00%
2020/09/21	30	39.52	0	0.00	39.70	30	549	5.46%
2020/09/16	1	41.10	0	0.00	39.55	1	538	0.19%
2020/09/14	0	0.00	5	38.85	39.60	-5	502	-0.99%
2020/09/11	7	39.50	2	41.35	38.50	5	486	1.03%
2020/09/10	1	41.95	5	41.80	40.60	-4	440	-0.91%
2020/09/09	1	40.10	0	0.00	38.80	1	364	0.27%
2020/09/08	0	0.00	1	39.00	38.55	-1	322	-0.31%
2020/09/07	2	38.65	0	0.00	38.00	2	310	0.64%
2020/09/04	3	38.32	6	38.88	38.35	-3	294	-1.02%
2020/09/03	1	35.80	0	0.00	36.00	1	251	0.40%
2020/07/16	0	0.00	2	31.85	31.80	-2	248	-0.80%
2020/06/30	1	31.20	0	0.00	31.10	1	246	0.41%
2020/06/22	0	0.00	2	34.38	34.40	-2	218	-0.92%
2020/06/08	0	0.00	1	34.20	34.30	-1	234	-0.43%
2020/06/01	2	34.10	0	0.00	34.10	2	228	0.87%
2020/05/26	0	0.00	7	33.50	33.50	-7	234	-2.99%
2020/05/18	1	32.20	0	0.00	32.25	1	217	0.46%
2020/05/12	1	31.95	0	0.00	32.00	1	220	0.45%
2020/04/29	3	32.42	0	0.00	32.35	3	215	1.39%
2020/04/28	3	31.80	0	0.00	31.85	3	215	1.39%
2020/03/25	0	0.00	1	30.20	30.20	-1	193	-0.52%
2020/03/23	1	27.80	0	0.00	28.10	1	186	0.54%
2020/03/04	0	0.00	1	37.40	38.00	-1	148	-0.68%
2020/02/18	1	37.90	0	0.00	37.80	1	137	0.73%
2020/02/14	1	36.95	0	0.00	37.20	1	136	0.73%
2020/02/11	2	36.60	0	0.00	36.50	2	132	1.51%
2019/12/11	1	40.35	0	0.00	40.45	1	187	0.53%
2019/11/21	1	41.55	0	0.00	41.50	1	269	0.37%
2019/11/05	0	0.00	1	42.50	42.20	-1	264	-0.38%
2019/09/26	0	0.00	7	40.75	40.70	-7	273	-2.56%
2019/09/18	0	0.00	10	40.78	40.95	-10	286	-3.49%
2019/09/12	0	0.00	10	40.50	40.60	-10	288	-3.47%
2019/09/10	0	0.00	30	40.75	41.10	-30	284	-10.54%
2019/09/09	1	41.60	10	41.10	41.10	-9	274	-3.28%
2019/09/06	0	0.00	1	42.05	41.60	-1	275	-0.36%
2019/09/05	11	41.61	0	0.00	41.60	11	233	4.71%
2019/08/08	1	40.35	0	0.00	40.10	1	368	0.27%
2019/08/06	0	0.00	20	39.53	40.25	-20	391	-5.11%
2019/08/05	0	0.00	7	40.55	39.95	-7	405	-1.72%
2019/07/30	0	0.00	10	41.75	41.75	-10	483	-2.07%
2019/07/18	1	41.75	0	0.00	41.75	1	655	0.15%
2019/07/16	0	0.00	17	40.93	41.25	-17	678	-2.50%
2019/07/02	8	41.23	10	41.45	41.35	-2	806	-0.25%
2019/07/01	24	43.18	0	0.00	43.25	24	804	2.98%
2019/06/25	0	0.00	2	43.65	43.60	-2	797	-0.25%
2019/06/21	2	43.40	1	43.35	43.40	1	800	0.12%
2019/06/17	0	0.00	1	43.00	43.05	-1	818	-0.12%
2019/06/14	2	43.15	1	43.00	43.00	1	820	0.12%
2019/06/13	0	0.00	20	42.60	42.60	-20	819	-2.44%
2019/06/12	1	43.05	4	43.15	43.10	-3	826	-0.36%
2019/06/11	0	0.00	5	43.00	43.00	-5	839	-0.60%
2019/06/06	0	0.00	23	45.21	45.70	-23	847	-2.72%
2019/06/04	0	0.00	8	45.13	45.00	-8	852	-0.94%
2019/06/03	0	0.00	24	45.89	45.45	-24	852	-2.81%
2019/05/31	5	46.65	0	0.00	46.65	5	843	0.59%
2019/05/30	8	46.30	2	46.45	45.85	6	838	0.72%
2019/05/29	26	46.04	5	46.25	46.25	21	832	2.52%
2019/05/28	0	0.00	5	45.27	45.45	-5	812	-0.62%
2019/05/23	0	0.00	2	43.90	44.00	-2	812	-0.25%
2019/05/22	5	45.11	0	0.00	45.00	5	811	0.62%
2019/05/21	3	44.20	3	44.60	45.20	0	812	0.00%
2019/05/20	50	44.49	0	0.00	44.15	50	813	6.15%
2019/05/17	32	44.80	3	45.10	44.80	29	827	3.51%
2019/05/16	39	45.47	4	45.61	45.10	35	870	4.02%
2019/05/15	0	0.00	2	44.85	44.85	-2	860	-0.23%
2019/05/14	0	0.00	2	43.90	44.30	-2	851	-0.23%
2019/05/13	2	42.50	20	43.03	42.35	-18	839	-2.14%
2019/05/10	0	0.00	99	43.67	42.60	-99	826	-11.98%
2019/05/09	16	45.68	2	46.90	44.70	14	791	1.77%
2019/05/08	41	46.12	0	0.00	46.35	41	774	5.29%
2019/05/07	21	46.04	0	0.00	46.10	21	753	2.79%
2019/05/06	0	0.00	1	44.80	44.65	-1	740	-0.14%
2019/05/03	5	45.35	2	45.40	45.75	3	733	0.41%
2019/05/02	2	45.38	4	45.56	45.30	-2	727	-0.27%
2019/04/30	45	46.27	10	46.50	46.00	35	712	4.91%
2019/04/29	8	45.98	0	0.00	46.50	8	691	1.16%
2019/04/26	12	46.10	1	46.20	45.40	11	665	1.65%
2019/04/25	3	45.23	1	44.20	45.90	2	622	0.32%
2019/04/24	2	43.83	0	0.00	43.65	2	571	0.35%
2019/04/23	4	43.68	3	43.28	44.65	1	544	0.18%
2019/04/18	12	42.91	0	0.00	41.70	12	510	2.35%
2019/04/17	0	0.00	1	43.65	42.50	-1	501	-0.20%
2019/04/16	1	44.80	2	44.70	44.00	-1	479	-0.21%
2019/04/15	2	41.65	0	0.00	41.95	2	420	0.48%
2019/04/08	3	41.10	0	0.00	40.65	3	373	0.80%
2019/04/03	0	0.00	1	40.80	41.00	-1	367	-0.27%
2019/03/21	1	40.10	0	0.00	40.00	1	341	0.29%
2019/03/13	0	0.00	1	41.80	41.90	-1	288	-0.35%
2019/03/11	0	0.00	1	39.85	39.50	-1	250	-0.40%
2019/03/05	0	0.00	5	41.25	41.20	-5	234	-2.14%
2019/02/27	1	42.00	1	41.80	42.00	0	222	0.00%
2019/02/25	0	0.00	1	41.00	41.90	-1	212	-0.47%
2019/02/22	0	0.00	1	40.80	40.60	-1	206	-0.48%
2019/02/18	1	41.50	1	41.90	42.25	0	204	0.00%
2019/02/15	8	42.12	2	42.50	41.25	6	188	3.18%
2018/11/07	0	0.00	2	32.95	32.90	-2	157	-1.27%
2018/10/30	0	0.00	3	31.43	31.30	-3	186	-1.61%
2018/10/22	0	0.00	2	32.75	33.05	-2	207	-0.96%
2018/09/20	0	0.00	9	34.40	34.35	-9	195	-4.60%
2018/08/27	7	37.86	0	0.00	37.70	7	287	2.43%
2018/08/08	2	37.73	3	37.82	37.75	-1	278	-0.36%
2018/08/06	1	37.15	0	0.00	36.80	1	273	0.37%
2018/07/20	0	0.00	10	33.78	33.70	-10	286	-3.49%
2018/07/05	0	0.00	2	33.40	33.05	-2	373	-0.54%
2018/06/28	0	0.00	5	35.35	35.35	-5	534	-0.93%
2018/06/22	5	36.15	0	0.00	36.25	5	605	0.83%
2018/06/19	1	39.80	1	40.50	40.00	0	688	0.00%
2018/06/13	2	39.40	1	39.40	39.15	1	716	0.14%
2018/06/11	2	39.90	1	39.85	39.85	1	845	0.12%
2018/06/08	2	41.28	1	41.20	40.85	1	947	0.11%
2018/04/23	0	0.00	19	43.14	42.80	-19	1,010	-1.88%
2018/04/20	0	0.00	15	44.03	44.20	-15	1,004	-1.49%
2018/04/17	0	0.00	7	45.11	44.30	-7	980	-0.71%
2018/04/12	0	0.00	6	45.69	45.80	-6	951	-0.63%
2018/04/10	19	47.56	1	48.80	46.00	18	933	1.93%
2018/04/09	7	50.26	6	50.28	49.95	1	890	0.11%
2018/03/30	1	45.10	3	45.60	45.35	-2	766	-0.26%
2018/03/29	1	46.30	0	0.00	45.10	1	747	0.13%
2018/03/28	0	0.00	3	44.80	44.70	-3	734	-0.41%
2018/03/27	2	46.63	0	0.00	45.85	2	718	0.28%
2018/03/26	0	0.00	10	45.10	46.50	-10	689	-1.45%
2018/03/23	84	46.56	56	45.59	45.40	28	659	4.24%
2018/03/20	1	44.00	0	0.00	44.35	1	568	0.18%
2018/03/19	9	45.58	0	0.00	44.80	9	550	1.64%
2018/03/16	15	45.44	0	0.00	45.30	15	529	2.83%
2018/03/15	13	47.46	0	0.00	47.30	13	489	2.66%
2018/03/14	0	0.00	2	43.90	45.25	-2	391	-0.51%
2018/03/13	3	41.47	4	41.36	41.15	-1	285	-0.35%
2018/03/09	1	38.25	0	0.00	38.25	1	219	0.46%
2018/03/07	2	33.15	0	0.00	33.90	2	197	1.01%
2018/02/06	1	30.00	0	0.00	29.35	1	213	0.47%
2018/02/02	0	0.00	5	31.38	31.00	-5	208	-2.40%
2018/01/29	0	0.00	30	33.40	33.20	-30	200	-14.97%