明安 (8938)-元大-前金券商分點個股進出

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
326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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/04/24	1	75.70	0	0.00	75.20	1	300	0.33%
2024/04/22	0	0.00	17	75.41	75.20	-17	298	-5.70%
2024/04/19	0	0.00	101	76.66	76.20	-101	283	-35.62%	大賣/鉅額交易
2024/04/18	15	77.87	0	0.00	77.30	15	275	5.44%
2024/04/17	20	76.55	0	0.00	77.90	20	270	7.39%
2024/04/16	35	75.27	44	73.95	74.50	-9	254	-3.54%
2024/04/12	15	74.55	1	74.40	74.70	14	234	5.98%
2024/04/11	3	74.20	0	0.00	74.30	3	230	1.30%
2024/04/10	10	73.45	0	0.00	74.10	10	230	4.33%
2024/04/09	20	72.31	0	0.00	73.00	20	225	8.88%
2024/04/08	5	71.00	0	0.00	71.00	5	219	2.28%
2024/04/02	2	70.20	0	0.00	71.30	2	221	0.90%
2024/03/29	2	70.00	0	0.00	69.80	2	220	0.91%
2024/03/28	9	69.82	0	0.00	69.90	9	220	4.09%
2024/03/27	7	69.59	0	0.00	69.60	7	220	3.18%
2024/03/26	2	70.30	0	0.00	70.10	2	220	0.91%
2024/03/25	0	0.00	30	70.77	71.10	-30	222	-13.51%
2024/03/22	20	71.03	0	0.00	71.00	20	222	9.01%
2024/03/21	19	71.64	7	71.50	71.80	12	217	5.51%
2024/03/20	26	71.75	0	0.00	71.70	26	216	12.03%
2024/03/19	0.2	71.80	0	0.00	72.10	0.2	217	0.09%
2024/03/18	10.3	71.19	0	0.00	71.80	10.3	215	4.78%
2024/03/15	0	0.00	2	71.80	71.60	-2	214	-0.93%
2024/03/13	3	73.80	0	0.00	73.30	3	208	1.44%
2024/03/12	3.3	73.21	0	0.00	73.40	3.3	209	1.58%
2024/03/11	0.3	72.50	0	0.00	72.80	0.3	208	0.14%
2024/03/08	0.1	72.80	30	72.88	72.70	-29.9	210	-14.21%
2024/03/07	0	0.00	20	73.39	73.30	-20	210	-9.50%
2024/03/05	0.2	73.40	0	0.00	73.20	0.2	208	0.10%
2024/03/04	0.2	73.00	0.5	73.50	73.50	-0.4	209	-0.17%
2024/03/01	0	0.00	3	74.30	74.10	-3	212	-1.41%
2024/02/29	0	0.00	5	74.90	74.20	-5	214	-2.33%
2024/02/27	3	75.00	0	0.00	74.20	3	212	1.41%
2024/02/26	2	74.90	0.3	76.20	75.00	1.7	213	0.78%
2024/02/23	7	75.96	2	75.90	76.30	5	209	2.38%
2024/02/22	0	0.00	2	74.80	75.80	-2	205	-0.97%
2024/02/21	13	73.97	0	0.00	73.60	13	200	6.48%
2024/02/20	9	73.14	0	0.00	73.00	9	195	4.61%
2024/02/19	20	72.67	0	0.00	73.30	20	197	10.15%
2024/02/15	1	70.20	0	0.00	70.10	1	192	0.52%
2024/02/05	8	70.34	0	0.00	70.50	8	193	4.14%
2024/02/02	6	70.60	0	0.00	70.70	6	195	3.07%
2024/02/01	5	70.80	0	0.00	70.70	5	202	2.47%
2024/01/29	0	0.00	3	71.80	71.90	-3	232	-1.29%
2024/01/26	0	0.00	1	71.50	71.90	-1	238	-0.42%
2024/01/19	0	0.00	1	71.20	71.30	-1	261	-0.38%
2024/01/16	0.1	72.00	0	0.00	72.30	0.1	263	0.04%
2024/01/10	3	70.80	0	0.00	70.80	3	272	1.10%
2024/01/09	3	71.20	0	0.00	71.30	3	275	1.09%
2024/01/05	4	72.48	0	0.00	72.60	4	284	1.40%
2024/01/04	1.2	72.50	0	0.00	72.50	1.2	284	0.42%
2024/01/03	0.2	72.50	1	72.60	72.90	-0.8	295	-0.27%
2024/01/02	2	73.00	0	0.00	72.80	2	306	0.65%
2023/12/27	0	0.00	1	73.60	73.00	-1	332	-0.30%
2023/12/25	0.3	72.90	0	0.00	73.20	0.3	403	0.06%
2023/12/22	0.5	73.60	0	0.00	73.30	0.5	460	0.11%
2023/12/21	0	0.00	1	73.60	73.70	-1	638	-0.16%
2023/12/14	1	72.40	0	0.00	72.40	1	649	0.15%
2023/11/28	6	70.90	0	0.00	71.30	6	657	0.91%
2023/11/21	2	69.50	0	0.00	69.20	2	671	0.30%
2023/11/20	1	68.10	0	0.00	69.30	1	673	0.15%
2023/11/15	0	0.00	14	68.96	69.30	-14	672	-2.08%
2023/11/02	1	65.50	2	67.00	66.10	-1	679	-0.15%
2023/10/31	0	0.00	3	68.00	66.30	-3	675	-0.44%
2023/10/23	0	0.00	1	66.00	66.20	-1	694	-0.14%
2023/10/20	0	0.00	0.3	65.50	66.10	-0.3	700	-0.04%
2023/10/19	6	65.35	0	0.00	65.30	6	706	0.85%
2023/10/18	0.2	66.90	2	66.50	66.30	-1.8	705	-0.25%
2023/10/17	1.2	67.02	4	67.10	66.90	-2.8	711	-0.39%
2023/10/16	0.1	67.40	0	0.00	67.10	0.1	718	0.01%
2023/10/13	0.3	69.20	4	69.10	68.80	-3.7	722	-0.51%
2023/10/12	0.1	69.50	0	0.00	69.50	0.1	728	0.01%
2023/10/11	1.2	71.71	0	0.00	69.40	1.2	748	0.16%
2023/10/06	1	73.00	1	73.00	72.90	0	797	0.00%
2023/10/05	0	0.00	1	71.10	70.90	-1	817	-0.12%
2023/10/04	0.3	70.30	0	0.00	70.20	0.3	814	0.04%
2023/10/03	10	70.80	3	69.90	70.70	7	813	0.86%
2023/10/02	7.2	69.19	0.1	69.00	69.00	7.1	798	0.89%
2023/09/28	2.3	68.04	5	67.88	70.40	-2.7	794	-0.34%
2023/09/27	11.3	66.80	0	0.00	66.70	11.3	755	1.50%
2023/09/26	46.2	67.19	43	65.48	69.00	3.2	707	0.45%
2023/09/25	1.1	69.00	0	0.00	69.00	1.1	539	0.20%
2023/09/21	0.5	76.00	0	0.00	76.10	0.5	546	0.08%
2023/09/19	6	77.90	0	0.00	77.70	6	544	1.10%
2023/09/18	3	76.80	1	77.00	77.20	2	542	0.37%
2023/09/11	1.2	75.17	0	0.00	75.00	1.2	561	0.21%
2023/09/06	0.2	76.54	0	0.00	76.10	0.2	597	0.03%
2023/09/04	0.1	76.30	0	0.00	76.90	0.1	646	0.02%
2023/09/01	0.2	75.60	0	0.00	76.80	0.2	649	0.03%
2023/08/31	1	75.40	2	75.80	75.80	-1	651	-0.15%
2023/08/28	1	71.20	0	0.00	71.80	1	644	0.16%
2023/08/24	0.1	71.40	0	0.00	70.90	0.1	647	0.02%
2023/08/21	0.3	70.80	0	0.00	70.90	0.3	656	0.05%
2023/08/18	1	71.50	1	71.70	71.50	0	661	0.00%
2023/08/11	1.2	73.15	0	0.00	72.30	1.2	686	0.17%
2023/08/10	1.1	74.11	0	0.00	74.10	1.1	679	0.15%
2023/08/09	1	75.70	0.5	75.90	75.60	0.5	674	0.07%
2023/08/08	0	0.00	10	76.50	76.40	-10	680	-1.47%
2023/08/07	0.1	77.80	0	0.00	77.70	0.1	698	0.01%
2023/08/01	5	78.10	0	0.00	78.40	5	744	0.67%
2023/07/27	0	0.00	10	79.05	79.10	-10	747	-1.34%
2023/07/26	0.1	78.90	5	78.80	78.60	-4.9	753	-0.65%
2023/07/24	0.3	81.10	0	0.00	80.50	0.3	754	0.04%
2023/07/21	0	0.00	1	82.50	82.10	-1	757	-0.13%
2023/07/18	0	0.00	2	82.00	81.60	-2	768	-0.26%
2023/07/14	0.2	82.30	5	84.00	83.20	-4.8	782	-0.61%
2023/07/13	2	84.70	2	85.20	84.00	0	771	0.00%
2023/07/10	0.1	79.90	0	0.00	79.40	0.1	728	0.01%
2023/07/07	1.6	78.82	0	0.00	79.20	1.6	742	0.22%
2023/07/06	1	80.00	4	80.00	79.20	-3	772	-0.39%
2023/07/05	1	81.00	0	0.00	81.30	1	771	0.13%
2023/07/03	1	79.90	0	0.00	80.20	1	763	0.13%
2023/06/30	0	0.00	2	78.75	79.50	-2	768	-0.26%
2023/06/26	0	0.00	3	77.90	77.60	-3	891	-0.34%
2023/06/20	0.2	78.50	0	0.00	77.90	0.2	945	0.02%
2023/06/19	1	78.90	0	0.00	78.70	1	962	0.10%
2023/06/16	1.2	77.25	0	0.00	77.70	1.2	971	0.12%
2023/06/15	0.2	77.50	0	0.00	77.70	0.2	984	0.02%
2023/06/14	1	78.40	0	0.00	77.90	1	1,020	0.10%
2023/06/13	1	76.70	0	0.00	77.20	1	1,055	0.09%
2023/06/12	3.3	77.32	1	77.00	76.90	2.3	1,066	0.22%
2023/06/09	8.3	79.74	0	0.00	79.70	8.3	1,055	0.78%
2023/06/08	0	0.00	2	81.30	81.30	-2	1,055	-0.19%
2023/06/07	0.2	78.90	0	0.00	78.70	0.2	1,062	0.02%
2023/06/06	0	0.00	1	78.70	78.70	-1	1,090	-0.09%
2023/06/02	2	79.60	2	79.50	79.30	0	1,159	0.00%
2023/06/01	0	0.00	1	79.40	79.90	-1	1,192	-0.08%
2023/05/31	0	0.00	1.2	79.78	79.50	-1.2	1,243	-0.10%
2023/05/30	0.2	79.95	1	79.70	79.60	-0.8	1,347	-0.06%
2023/05/29	1	80.50	0	0.00	80.10	1	1,454	0.07%
2023/05/26	1.5	81.28	0.1	81.10	80.10	1.4	1,632	0.09%
2023/05/25	1	81.70	0	0.00	81.70	1	1,698	0.06%
2023/05/24	1	81.80	0	0.00	81.80	1	1,709	0.06%
2023/05/23	3	81.50	0	0.00	81.70	3	1,715	0.17%
2023/05/22	0	0.00	1	79.80	81.30	-1	1,711	-0.06%
2023/05/19	1	80.90	3	80.40	80.20	-2	1,710	-0.12%
2023/05/18	3	79.70	5	79.50	79.40	-2	1,709	-0.12%
2023/05/17	1.2	79.33	1	79.70	79.60	0.2	1,707	0.01%
2023/05/16	1	79.80	0	0.00	79.60	1	1,709	0.06%
2023/05/12	2	78.75	0	0.00	78.60	2	1,737	0.12%
2023/05/11	4.4	80.32	1	79.00	78.90	3.4	1,748	0.19%
2023/05/10	2.1	82.24	2	81.80	81.60	0.1	1,727	0.01%
2023/05/09	0.3	88.10	0	0.00	88.40	0.3	1,690	0.02%
2023/05/08	0	0.00	2	88.60	88.80	-2	1,695	-0.12%
2023/05/04	1	89.70	0	0.00	90.20	1	1,728	0.06%
2023/04/28	2.5	90.16	1	90.30	90.40	1.5	1,734	0.09%
2023/04/27	1	89.30	0	0.00	88.80	1	1,729	0.06%
2023/04/26	2	88.10	0	0.00	89.20	2	1,726	0.12%
2023/04/25	0.2	88.20	1	88.10	87.50	-0.8	1,724	-0.05%
2023/04/24	1	90.10	0	0.00	89.70	1	1,722	0.06%
2023/04/21	0.1	90.20	1	91.30	89.90	-0.9	1,734	-0.05%
2023/04/20	1.3	92.03	0	0.00	91.70	1.3	1,753	0.07%
2023/04/19	0	0.00	7	93.36	93.00	-7	1,751	-0.40%
2023/04/18	2	94.10	2	95.00	94.10	0	1,750	0.00%
2023/04/17	2	95.20	0	0.00	94.90	2	1,747	0.11%
2023/04/14	1	93.80	3	93.87	93.50	-2	1,731	-0.12%
2023/04/13	1	94.20	0	0.00	94.00	1	1,726	0.06%
2023/04/11	1.3	95.20	0	95.90	95.00	1.3	1,698	0.08%
2023/04/10	1	98.10	0	0.00	97.70	1	1,667	0.06%
2023/04/07	1	98.60	0	0.00	98.60	1	1,654	0.06%
2023/03/31	1	99.60	0	0.00	99.40	1	1,641	0.06%
2023/03/30	2	100.00	0	0.00	100.00	2	1,627	0.12%
2023/03/29	2.3	98.84	0	0.00	98.30	2.3	1,611	0.14%
2023/03/28	2	107.00	1	106.50	107.00	1	1,585	0.06%
2023/03/27	2	109.25	0	0.00	109.00	2	1,541	0.13%
2023/03/24	1	110.00	0	0.00	109.50	1	1,513	0.07%
2023/03/23	2	109.50	0	0.00	109.50	2	1,474	0.14%
2023/03/22	5	109.60	0	0.00	109.50	5	1,461	0.34%
2023/03/21	0	0.00	1	110.50	109.00	-1	1,448	-0.07%
2023/03/20	2	110.75	0.5	110.50	110.00	1.5	1,445	0.10%
2023/03/17	3	107.67	0	0.00	108.00	3	1,440	0.21%
2023/03/16	6	107.50	0	0.00	106.50	6	1,417	0.42%
2023/03/15	6.3	113.12	0	0.00	112.00	6.3	1,402	0.45%
2023/03/14	0.2	114.50	0	0.00	113.50	0.2	1,400	0.02%
2023/03/13	6	111.92	2	112.25	113.50	4	1,400	0.29%
2023/03/10	0	0.00	4.1	112.56	113.50	-4.1	1,399	-0.29%
2023/03/09	9	115.11	2.5	115.37	114.50	6.5	1,374	0.48%
2023/03/08	2.2	113.65	0	114.50	114.00	2.1	1,346	0.16%
2023/03/07	22.4	115.25	10	116.50	115.50	12.4	1,300	0.96%
2023/03/06	21	117.50	0	118.00	117.50	21	1,268	1.65%
2023/03/03	0.2	116.00	0.1	115.00	117.00	0.1	1,236	0.01%
2023/03/02	3	115.67	21	112.91	115.50	-18	1,186	-1.52%
2023/03/01	7	112.00	21.4	112.00	111.00	-14.4	1,085	-1.33%
2023/02/24	14	107.46	28.4	108.67	111.50	-14.4	986	-1.46%
2023/02/23	0	0.00	39	100.64	102.50	-39	822	-4.74%
2023/02/22	0	0.00	10.1	96.80	97.20	-10.1	757	-1.33%
2023/02/21	0	0.00	10	96.50	96.70	-10	750	-1.33%
2023/02/20	1	95.10	0	0.00	95.30	1	742	0.13%
2023/02/15	2.1	95.40	0	0.00	95.10	2.1	759	0.28%
2023/02/14	4	95.73	0	0.00	95.50	4	766	0.52%
2023/02/13	0.3	95.60	0	0.00	95.30	0.3	786	0.04%
2023/02/10	8	96.66	0	0.00	96.50	8	791	1.01%
2023/02/09	0	0.00	0.2	98.90	99.10	-0.2	779	-0.02%
2023/02/08	2	96.70	0	0.00	96.60	2	764	0.26%
2023/02/07	3	96.60	0	0.00	96.50	3	761	0.39%
2023/02/06	0.1	96.23	0	0.00	95.80	0.1	765	0.01%
2023/01/11	1	100.00	4	100.13	100.00	-3	726	-0.41%
2023/01/10	1	99.80	2	99.85	99.50	-1	730	-0.14%
2023/01/06	0	0.00	0	98.10	98.90	0	690	0.00%
2023/01/03	0	96.60	1	96.30	95.80	-1	695	-0.14%
2022/12/29	1	93.60	0	0.00	93.60	1	688	0.15%
2022/12/28	0.2	93.80	0	0.00	93.50	0.2	691	0.03%
2022/12/26	0.1	94.40	0	0.00	93.90	0.1	698	0.01%
2022/12/20	1	94.20	0	0.00	93.90	1	736	0.14%
2022/12/16	0.3	97.00	0	0.00	97.00	0.3	746	0.04%
2022/12/14	1	98.30	0	0.00	98.10	1	752	0.13%
2022/12/13	1.3	98.11	0	0.00	97.20	1.3	771	0.17%
2022/12/12	3	98.77	0	0.00	98.30	3	791	0.38%
2022/12/09	1.5	100.67	0	101.00	100.50	1.5	785	0.19%
2022/12/07	10	101.61	4	102.00	100.50	6	771	0.78%
2022/12/06	1	103.50	2	104.50	103.00	-1	761	-0.13%
2022/12/05	2	102.50	0	0.00	103.00	2	769	0.26%
2022/12/02	2	101.00	6	102.00	102.00	-4	772	-0.52%
2022/12/01	2	99.50	0	0.00	99.50	2	784	0.26%
2022/11/28	0.2	98.00	0	0.00	98.00	0.2	1,022	0.02%
2022/11/24	0.1	97.20	0	0.00	97.60	0.1	1,177	0.00%
2022/11/22	0	0.00	1	98.30	98.50	-1	1,242	-0.08%
2022/11/21	0	0.00	0.1	99.90	99.70	-0.1	1,247	0.00%
2022/11/18	0.1	97.30	0	0.00	96.30	0.1	1,240	0.01%
2022/11/17	0	0.00	2	98.10	98.30	-2	1,243	-0.16%
2022/11/16	0	0.00	2	98.85	98.20	-2	1,257	-0.16%
2022/11/10	0	0.00	1	98.10	98.70	-1	1,272	-0.08%
2022/11/09	2	98.85	2	97.40	97.40	0	1,272	0.00%
2022/11/08	1.1	98.48	2	97.60	96.50	-1	1,275	-0.07%
2022/11/07	2	99.00	10	100.15	98.70	-8	1,275	-0.63%
2022/11/04	0	0.00	2	98.40	98.90	-2	1,272	-0.16%
2022/11/03	3	96.80	0	0.00	97.00	3	1,282	0.23%
2022/11/02	3	97.90	2	98.65	97.10	1	1,311	0.08%
2022/11/01	1	93.50	2	94.40	95.40	-1	1,335	-0.07%
2022/10/31	0	0.00	2	93.00	92.90	-2	1,371	-0.15%
2022/10/27	2	92.10	3	92.67	92.90	-1	1,371	-0.07%
2022/10/18	0	0.00	2	92.05	91.10	-2	1,367	-0.15%
2022/10/17	0	0.00	1	86.50	88.00	-1	1,349	-0.07%
2022/10/14	1	88.90	0	0.00	88.30	1	1,346	0.07%
2022/10/11	1	89.20	0	0.00	87.50	1	1,340	0.07%
2022/10/05	0	0.00	4	91.50	91.40	-4	1,327	-0.30%
2022/10/04	5	92.44	0	0.00	93.00	5	1,325	0.38%
2022/09/29	0	0.00	1	91.90	92.80	-1	1,340	-0.07%
2022/09/28	1	90.50	0	0.00	89.00	1	1,330	0.08%
2022/09/26	5	92.68	1	95.30	92.60	4	1,324	0.30%
2022/09/20	1	100.00	6	100.73	101.50	-5	1,312	-0.38%
2022/09/19	3	100.83	10	97.70	97.10	-7	1,295	-0.54%
2022/09/15	1	104.00	2	104.50	103.50	-1	1,301	-0.08%
2022/09/13	5	105.90	3	104.17	104.50	2	1,331	0.15%
2022/09/12	2	104.00	1	105.00	105.00	1	1,340	0.07%
2022/09/08	9	103.56	1	105.50	105.00	8	1,341	0.60%
2022/09/07	8	103.19	3	102.83	103.50	5	1,336	0.37%
2022/09/06	1	106.00	5	108.80	107.00	-4	1,304	-0.31%
2022/09/05	6	109.75	4	108.00	105.00	2	1,249	0.16%
2022/09/02	4	110.38	72	111.33	110.50	-68	1,186	-5.73%
2022/09/01	1	106.00	18	104.67	104.50	-17	1,076	-1.58%
2022/08/31	5	101.70	22	103.20	101.50	-17	1,042	-1.63%
2022/08/30	1	99.00	30	99.28	100.00	-29	978	-2.96%
2022/08/26	0	0.00	2	95.50	95.00	-2	924	-0.22%
2022/08/24	6	93.00	0	0.00	93.20	6	938	0.64%
2022/08/23	0	0.00	1	94.30	94.50	-1	937	-0.11%
2022/08/19	10	91.26	0	0.00	92.60	10	928	1.08%
2022/08/17	5	90.58	2	89.80	90.70	3	966	0.31%
2022/08/15	1	89.40	2	88.30	88.00	-1	982	-0.10%
2022/08/12	3	90.80	0	0.00	91.70	3	990	0.30%
2022/08/09	0	0.00	2	90.10	89.70	-2	1,297	-0.15%
2022/08/08	0	0.00	1	87.50	87.80	-1	1,279	-0.08%
2022/08/01	0	0.00	0.2	82.60	83.00	-0.2	1,339	-0.02%
2022/07/27	1	80.60	16	80.24	82.30	-15	1,401	-1.07%
2022/07/26	0	0.00	1	81.00	80.00	-1	1,412	-0.07%
2022/07/22	1	79.70	0	0.00	79.60	1	1,445	0.07%
2022/07/20	0	0.00	3	80.80	79.80	-3	1,506	-0.20%
2022/07/19	0	0.00	2	80.40	80.60	-2	1,524	-0.13%
2022/07/18	3	78.10	0	0.00	79.20	3	1,561	0.19%
2022/07/11	2	76.00	0	0.00	76.20	2	1,628	0.12%
2022/07/05	0	0.00	1	76.10	76.50	-1	1,634	-0.06%
2022/07/01	1	73.40	0	0.00	73.50	1	1,634	0.06%
2022/06/30	0	0.00	2	77.30	77.30	-2	1,630	-0.12%
2022/06/29	1	78.30	1	79.00	79.20	0	1,626	0.00%
2022/06/28	1	78.20	5	78.50	78.20	-4	1,624	-0.25%
2022/06/27	5	79.44	0	0.00	79.90	5	1,624	0.31%
2022/06/24	1	78.70	24	78.88	79.70	-23	1,618	-1.42%
2022/06/23	7	73.56	0	0.00	73.30	7	1,592	0.44%
2022/06/22	12	74.92	2	75.85	73.50	10	1,583	0.63%
2022/06/21	9	80.29	5	80.50	80.60	4	1,560	0.26%
2022/06/20	0.1	80.60	0	0.00	79.00	0.1	1,538	0.01%
2022/06/17	0.1	82.80	0	0.00	82.50	0.1	1,511	0.01%
2022/06/16	0	0.00	2	85.80	84.20	-2	1,489	-0.13%
2022/06/10	2	88.40	0	0.00	89.10	2	1,477	0.14%
2022/06/08	10	90.15	2	91.30	90.00	8	1,467	0.54%
2022/06/06	4	94.28	0	0.00	93.60	4	1,445	0.28%
2022/06/02	1	92.30	2	93.00	94.50	-1	1,446	-0.07%
2022/06/01	1	93.20	0	0.00	92.10	1	1,453	0.07%
2022/05/25	2	95.20	0	0.00	95.20	2	1,426	0.14%
2022/05/20	3	95.00	0	0.00	93.60	3	1,372	0.22%
2022/05/19	3	93.30	2	94.80	96.20	1	1,353	0.07%
2022/05/18	6	97.32	16	97.80	95.90	-10	1,286	-0.78%
2022/05/17	2	93.90	6	93.17	93.90	-4	1,099	-0.36%
2022/05/16	0	0.00	0	88.50	88.30	0	1,029	0.00%
2022/05/13	0	0.00	9	87.47	87.90	-9	1,029	-0.87%
2022/05/11	0	0.00	0	89.30	88.90	0	1,040	0.00%
2022/05/10	1	86.50	0	0.00	86.80	1	1,028	0.10%
2022/05/09	2	88.09	1	89.70	86.50	1	1,059	0.10%
2022/05/06	1	86.90	3	89.10	90.20	-2	1,010	-0.20%
2022/05/05	0	0.00	1	88.60	88.10	-1	1,008	-0.10%
2022/05/04	1	87.30	0	0.00	88.10	1	1,059	0.09%
2022/05/03	6	86.70	2	87.60	87.80	4	1,051	0.38%
2022/04/29	1	85.80	0	0.00	85.20	1	1,049	0.10%
2022/04/28	2.3	85.00	0	0.00	85.00	2.3	1,044	0.22%
2022/04/27	2	86.00	0	0.00	86.90	2	1,021	0.20%
2022/04/26	2	88.25	5	88.66	86.40	-3	997	-0.30%
2022/04/25	2	86.40	0	0.00	85.00	2	958	0.21%
2022/04/22	2	89.60	3	89.60	89.70	-1	929	-0.11%
2022/04/21	0	0.00	0.1	87.60	88.40	-0.1	886	-0.01%
2022/04/19	2	83.40	11	83.59	83.00	-9	825	-1.09%
2022/04/18	1	81.60	4	80.80	81.10	-3	816	-0.37%
2022/04/15	1	82.50	0	0.00	82.40	1	809	0.12%
2022/04/14	2	83.35	0	0.00	83.10	2	810	0.25%
2022/04/13	0	0.00	13	83.55	84.40	-13	806	-1.61%
2022/04/07	0	0.00	2	81.20	80.50	-2	775	-0.26%
2022/04/06	30	81.19	0	0.00	80.30	30	767	3.91%
2022/04/01	6	79.37	0.1	79.96	79.50	5.9	758	0.78%
2022/03/25	0.1	78.30	0	0.00	78.40	0.1	746	0.01%
2022/03/23	5	78.20	0	0.00	78.10	5	738	0.68%
2022/03/16	16	75.54	1	76.00	75.60	15	729	2.06%
2022/03/15	6	75.68	0	0.00	75.60	6	730	0.82%
2022/03/11	2	76.75	1	76.40	77.00	1	727	0.14%
2022/03/10	1	77.90	1	78.80	77.40	0	718	0.00%
2022/03/08	0.1	77.00	18	77.24	75.10	-18	696	-2.58%
2022/03/07	3.1	80.16	0.2	78.94	78.30	2.9	684	0.42%
2022/03/04	1	85.40	0	0.00	85.40	1	657	0.15%
2022/02/22	1	84.60	0	0.00	85.80	1	616	0.16%
2022/02/21	1	86.90	2	86.80	87.60	-1	610	-0.16%
2022/02/17	0	0.00	2	84.10	83.60	-2	592	-0.34%
2022/02/15	4	84.70	0	0.00	83.60	4	586	0.68%
2022/02/14	10	83.80	0	0.00	84.20	10	577	1.73%
2022/02/10	0	0.00	1	87.00	86.90	-1	541	-0.18%
2022/02/09	15.1	82.82	4	85.05	86.90	11.1	516	2.14%
2022/02/07	0	0.00	2	82.05	83.00	-2	458	-0.44%
2022/01/26	3	79.77	20	79.67	80.00	-17	428	-3.97%
2022/01/25	0	0.00	1	77.30	77.10	-1	383	-0.26%
2022/01/24	2	76.90	0	0.00	76.80	2	389	0.51%
2022/01/21	13	75.43	1	75.10	75.50	12	382	3.14%
2022/01/20	1	73.60	0	0.00	73.70	1	407	0.25%
2022/01/14	2	73.00	0	0.00	73.20	2	432	0.46%
2022/01/13	5	73.70	0	0.00	73.70	5	435	1.15%
2022/01/12	1	73.70	0	0.00	74.20	1	435	0.23%
2022/01/10	1	75.30	0	0.00	75.40	1	438	0.23%
2022/01/07	7	76.43	0	0.00	75.60	7	440	1.59%
2022/01/05	1	76.50	2	76.80	76.90	-1	441	-0.23%
2021/12/30	5	75.00	1	74.70	75.00	4	439	0.91%
2021/12/29	0	0.00	1	74.90	74.50	-1	445	-0.22%
2021/12/28	0	0.00	1	74.70	74.80	-1	452	-0.22%
2021/12/27	1	74.00	0	0.00	74.10	1	459	0.22%
2021/12/21	1	74.60	0	0.00	74.40	1	511	0.20%
2021/12/17	10	74.59	0	0.00	74.80	10	548	1.82%
2021/12/16	2	75.30	0	0.00	74.80	2	619	0.32%
2021/12/15	1	75.20	0	0.00	75.20	1	628	0.16%
2021/12/13	0	0.00	3	76.40	76.70	-3	645	-0.47%
2021/12/10	0	0.00	3	75.47	75.80	-3	653	-0.46%
2021/12/07	1	75.32	1	76.80	75.90	0	697	0.00%
2021/11/29	1	75.20	10	74.90	75.50	-9	777	-1.16%
2021/11/26	1	76.60	0	0.00	76.00	1	808	0.12%
2021/11/25	5	76.20	0	0.00	76.40	5	850	0.59%
2021/11/24	0	0.00	0.2	76.66	76.10	-0.2	878	-0.02%
2021/11/19	0	0.00	10	75.96	76.70	-10	953	-1.05%
2021/11/18	0	0.00	1	77.20	77.20	-1	970	-0.10%
2021/11/17	3	76.00	0	0.00	76.50	3	985	0.30%
2021/11/16	8	77.00	0	0.00	76.80	8	995	0.80%
2021/11/15	2	76.45	0	0.00	77.00	2	1,041	0.19%
2021/11/12	1	77.30	0	0.00	76.60	1	1,097	0.09%
2021/11/11	18.1	77.84	0	0.00	77.40	18.1	1,109	1.63%
2021/11/10	2	78.30	1	78.80	78.10	1	1,128	0.09%
2021/11/09	0.4	77.90	0	0.00	78.00	0.4	1,206	0.03%
2021/11/08	1	77.60	2	78.00	78.30	-1	1,274	-0.08%
2021/11/05	3	79.00	1	78.90	78.80	2	1,339	0.15%
2021/11/03	1	77.60	0	0.00	77.70	1	1,448	0.07%
2021/11/02	3.1	78.10	0	0.00	78.30	3.1	1,539	0.20%
2021/10/29	1	78.30	0	0.00	79.00	1	1,919	0.05%
2021/10/28	0	0.00	5	79.46	79.90	-5	1,952	-0.26%
2021/10/27	1	77.00	0	0.00	77.30	1	1,921	0.05%
2021/10/26	0.1	77.00	0	0.00	77.50	0.1	1,926	0.00%
2021/10/25	1	76.70	1	77.30	77.20	0	1,929	0.00%
2021/10/20	0	76.40	0	0.00	76.20	0	1,953	0.00%
2021/10/05	1	73.20	0	0.00	74.90	1	2,104	0.05%
2021/10/04	6	75.92	5	75.00	75.30	1	2,183	0.05%
2021/09/30	0	0.00	2	78.10	77.90	-2	2,254	-0.09%
2021/09/29	1	76.20	1	77.20	77.00	0	2,262	0.00%
2021/09/24	3	77.00	3	78.00	77.20	0	2,299	0.00%
2021/09/23	1.1	75.57	12	77.24	76.80	-11	2,293	-0.48%
2021/09/22	10	72.50	1	74.10	72.00	9	2,269	0.40%
2021/09/17	20	73.73	0	0.00	74.10	20	2,313	0.86%
2021/09/13	1	71.70	5	72.98	74.50	-4	2,459	-0.16%
2021/09/09	3	72.30	1	72.90	72.50	2	2,523	0.08%
2021/09/08	1	73.40	0	0.00	73.20	1	2,570	0.04%
2021/09/07	4	73.10	5	73.64	75.10	-1	2,591	-0.04%
2021/09/06	4	74.58	2	73.70	73.70	2	2,693	0.07%
2021/09/03	3	75.87	1	75.90	75.70	2	2,818	0.07%
2021/09/02	1	76.20	0	0.00	76.00	1	2,853	0.04%
2021/09/01	0	0.00	1	79.00	78.00	-1	2,920	-0.03%
2021/08/31	15	77.31	4	77.48	77.50	11	2,956	0.37%
2021/08/30	3	77.13	2.1	76.51	76.50	0.9	3,069	0.03%
2021/08/27	2	75.90	3	77.07	77.20	-1	3,158	-0.03%
2021/08/26	3	76.00	0	0.00	75.20	3	3,145	0.10%
2021/08/25	2	74.75	1	75.50	75.50	1	3,194	0.03%
2021/08/24	1.1	75.00	0	0.00	74.80	1.1	3,241	0.03%
2021/08/23	5	76.16	2	76.45	76.40	3	3,256	0.09%
2021/08/19	5	77.62	0	0.00	75.60	5	3,299	0.15%
2021/08/18	5	78.46	2	78.45	79.50	3	3,313	0.09%
2021/08/17	6	81.90	1	82.50	81.50	5	3,346	0.15%
2021/08/13	12	87.13	3	85.50	84.80	9	3,386	0.27%
2021/08/12	6	91.60	3	91.20	93.00	3	3,318	0.09%
2021/08/11	0	0.00	3.1	90.50	89.00	-3.1	3,295	-0.09%
2021/08/10	0	0.00	0.2	89.70	87.20	-0.2	3,252	-0.01%
2021/08/09	0	0.00	7	91.79	90.00	-7	3,246	-0.22%
2021/08/06	0	0.00	20	90.91	90.80	-20	3,236	-0.62%
2021/08/05	10.3	89.20	30	90.21	88.50	-19.7	3,198	-0.62%
2021/08/04	12	86.12	20	87.38	87.50	-8	2,991	-0.27%
2021/08/03	10	80.79	24	81.07	81.50	-14	2,896	-0.48%
2021/08/02	10	75.41	2	76.70	76.90	8	2,930	0.27%
2021/07/30	2	76.00	1	77.80	75.10	1	3,038	0.03%
2021/07/29	0	0.00	1	75.90	76.50	-1	3,064	-0.03%
2021/07/28	3	73.07	1	74.30	72.70	2	3,114	0.06%
2021/07/27	3	78.70	0	0.00	78.50	3	3,172	0.09%
2021/07/26	1	80.50	0	0.00	80.10	1	3,217	0.03%
2021/07/23	2	80.40	4	81.45	81.30	-2	3,321	-0.06%
2021/07/22	0	0.00	1	79.20	79.20	-1	3,524	-0.03%
2021/07/21	3	78.27	1	78.00	77.80	2	3,688	0.05%
2021/07/20	2	78.85	1	79.10	78.90	1	3,736	0.03%
2021/07/19	3	80.80	3	80.63	80.50	0	3,767	0.00%
2021/07/16	1	82.00	0	0.00	81.60	1	3,842	0.03%
2021/07/15	0	0.00	1.2	82.97	82.50	-1.2	3,844	-0.03%
2021/07/14	5.1	79.30	2	81.20	81.30	3.1	3,835	0.08%
2021/07/12	8.1	80.87	7	80.37	79.90	1.1	3,859	0.03%
2021/07/09	20.1	81.77	2	81.45	81.00	18.1	3,876	0.47%
2021/07/08	1	86.00	1	86.30	86.30	0	3,834	0.00%
2021/07/07	1	87.50	4.2	87.59	86.40	-3.2	3,832	-0.08%
2021/07/06	1	84.90	1	84.90	84.50	0	3,817	0.00%
2021/07/05	1	84.00	1	84.50	83.50	0	3,852	0.00%
2021/07/01	4	84.03	2	85.65	83.10	2	4,073	0.05%
2021/06/29	3.2	84.45	0	0.00	83.80	3.2	4,113	0.08%
2021/06/28	1	86.60	5.1	87.40	87.30	-4.1	4,085	-0.10%
2021/06/25	2	86.85	19	86.33	84.40	-17	4,072	-0.42%
2021/06/24	1	84.20	6	83.77	83.50	-5	4,081	-0.12%
2021/06/23	9.1	83.74	0	0.00	83.20	9.1	4,072	0.22%
2021/06/22	4	87.28	1.1	90.69	85.80	3	4,042	0.07%
2021/06/21	0	0.00	5	86.36	88.40	-5	3,989	-0.13%
2021/06/17	1	85.20	3	85.47	85.50	-2	3,919	-0.05%
2021/06/16	4.1	83.64	25	82.98	82.50	-21	3,874	-0.54%
2021/06/15	6	85.05	3	86.60	85.40	3	3,878	0.08%
2021/06/11	24	85.86	16	84.52	86.90	8	3,795	0.21%
2021/06/10	1	79.40	6	80.20	80.70	-5	3,692	-0.14%
2021/06/09	4	81.63	0.7	83.13	81.30	3.3	3,690	0.09%
2021/06/08	16	83.33	3	83.73	84.30	13	3,620	0.36%
2021/06/07	36	82.13	30	82.16	82.00	6	3,601	0.17%
2021/06/04	22	75.93	40	77.17	78.40	-18	3,511	-0.51%
2021/06/03	1	73.60	1	74.50	74.20	0	3,499	0.00%
2021/06/02	4	75.47	2	73.30	73.50	2	3,817	0.05%
2021/06/01	2	76.95	7	76.01	76.00	-5	4,044	-0.12%
2021/05/28	3	74.03	9	73.83	73.00	-6	4,177	-0.14%
2021/05/27	0	0.00	2	72.80	71.80	-2	4,201	-0.05%
2021/05/26	3	71.73	4	72.95	72.40	-1	4,202	-0.02%
2021/05/25	15	73.39	1	71.00	71.00	14	4,174	0.34%
2021/05/24	7	70.39	15	70.90	71.80	-8	4,112	-0.19%
2021/05/21	1	63.60	12	65.28	65.30	-11	4,147	-0.27%
2021/05/20	2	63.05	9	64.16	63.10	-7	4,205	-0.17%
2021/05/19	14	63.74	4	64.55	64.10	10	4,255	0.23%
2021/05/18	1	63.90	11	62.81	64.00	-10	4,232	-0.24%
2021/05/17	13	58.26	24	59.47	58.20	-11	4,223	-0.26%
2021/05/14	2	64.75	1	63.80	64.00	1	4,184	0.02%
2021/05/13	2	65.30	6	64.98	65.40	-4	4,138	-0.10%
2021/05/12	31	66.42	1	69.00	64.80	30	4,092	0.73%
2021/05/11	21.1	72.69	0	0.00	72.00	21.1	4,047	0.52%
2021/05/10	6.1	80.58	2	80.50	80.00	4.1	3,977	0.10%
2021/05/07	2	80.40	13	83.21	84.80	-11	3,909	-0.28%
2021/05/06	2	78.60	4	77.60	78.50	-2	3,804	-0.05%
2021/05/05	3	78.67	2	79.15	78.40	1	3,791	0.03%
2021/05/04	5.1	74.83	4.2	73.69	76.40	0.9	3,768	0.02%
2021/05/03	10.2	80.31	10	82.81	80.00	0.2	3,693	0.01%
2021/04/29	20.3	83.61	33	85.72	84.60	-12.8	3,632	-0.35%
2021/04/28	24	83.53	11	83.98	81.50	13	3,520	0.37%
2021/04/27	8	75.18	11	77.17	79.80	-3	3,298	-0.09%
2021/04/26	3	71.60	1	73.70	73.00	2	3,120	0.06%
2021/04/23	1	71.20	4	71.75	71.60	-3	3,062	-0.10%
2021/04/22	6	70.35	11	72.22	68.50	-5	3,016	-0.17%
2021/04/21	0	0.00	5	69.30	70.30	-5	2,931	-0.17%
2021/04/20	1	68.60	0	0.00	68.20	1	2,912	0.03%
2021/04/19	3	69.03	1	68.30	68.30	2	2,905	0.07%
2021/04/16	8	69.14	15	69.75	70.80	-7	2,888	-0.24%
2021/04/15	1	68.80	3	68.83	68.90	-2	2,858	-0.07%
2021/04/14	2	62.70	2	66.50	64.20	0	2,808	0.00%
2021/04/13	0	0.00	7	67.71	66.70	-7	2,771	-0.25%
2021/04/12	9	67.86	9.5	68.08	67.40	-0.5	2,743	-0.02%
2021/04/09	6	71.00	4	70.05	70.20	2	2,703	0.07%
2021/04/08	5	74.88	11.4	72.75	74.20	-6.4	2,646	-0.24%
2021/04/07	2.4	71.00	45	72.55	74.30	-42.6	2,511	-1.70%
2021/04/06	17	67.46	13	66.52	67.60	4	2,391	0.17%
2021/04/01	2	63.65	1	63.90	63.50	1	2,328	0.04%
2021/03/31	4	62.78	4	62.90	62.20	0	2,307	0.00%
2021/03/30	16	65.12	3	63.90	63.70	13	2,290	0.57%
2021/03/29	4	63.23	15	63.95	65.80	-11	2,255	-0.49%
2021/03/25	0	0.00	2	61.30	60.90	-2	2,180	-0.09%
2021/03/24	2	61.90	1	61.70	61.10	1	2,178	0.05%
2021/03/23	1	60.90	1	60.80	60.60	0	2,159	0.00%
2021/03/22	4	60.83	2	60.95	60.80	2	2,154	0.09%
2021/03/19	2	61.65	0	0.00	61.30	2	2,135	0.09%
2021/03/17	3	61.93	1	61.90	62.00	2	2,088	0.10%
2021/03/16	7	62.01	23	63.08	61.70	-16	2,071	-0.77%
2021/03/15	0	0.00	0.1	63.60	63.00	-0.1	2,041	0.00%
2021/03/12	24	60.67	3	60.50	61.00	21	2,010	1.04%
2021/03/11	3	59.93	8	61.09	60.70	-5	1,989	-0.25%
2021/03/10	19	59.55	1	59.80	60.00	18	1,935	0.93%
2021/03/09	21	59.60	30	60.18	59.50	-9	1,871	-0.48%
2021/03/08	49.6	65.41	32	66.22	62.70	17.6	1,767	1.00%
2021/03/05	31.1	63.23	76	63.75	64.50	-44.9	1,425	-3.15%
2021/03/04	27	59.92	29	58.94	59.90	-2	1,123	-0.18%
2021/03/03	12.1	56.92	38	57.50	56.50	-25.9	1,000	-2.59%
2021/03/02	5	54.80	2	55.60	54.20	3	887	0.34%
2021/02/26	5	56.02	35.3	55.37	56.00	-30.3	836	-3.62%
2021/02/25	0	0.00	4	55.00	54.90	-4	788	-0.51%
2021/02/24	5	52.26	1	52.40	52.80	4	765	0.52%
2021/02/23	29	52.48	26	53.53	52.50	3	746	0.40%
2021/02/22	7	50.27	13	49.98	50.10	-6	657	-0.91%
2021/02/19	0	0.00	10	46.91	48.00	-10	587	-1.70%
2021/02/18	4	44.75	21	45.30	45.75	-17	535	-3.17%
2021/02/17	4	44.25	27	44.20	44.20	-23	524	-4.38%
2021/02/05	19	43.47	24	43.78	43.20	-5	517	-0.97%
2021/02/04	2	42.85	0	0.00	43.20	2	513	0.39%
2021/02/03	36	43.07	20	43.79	43.10	16	523	3.05%
2021/02/01	5	41.90	5	42.05	41.90	0	572	0.00%
2021/01/29	0	0.00	2	42.50	42.05	-2	583	-0.34%
2021/01/28	0	0.00	4	42.44	42.95	-4	576	-0.69%
2021/01/27	1	42.65	24	43.11	43.25	-23	574	-4.01%
2021/01/26	18	42.07	88	42.25	42.05	-70	554	-12.63%
2021/01/25	0	0.00	4	39.25	39.40	-4	521	-0.77%
2021/01/22	0	0.00	2	39.45	39.40	-2	521	-0.38%
2021/01/21	2	39.15	2	39.40	39.15	0	521	0.00%
2021/01/20	14	39.17	1	39.85	39.05	13	524	2.48%
2021/01/19	5	39.50	7	39.61	39.50	-2	520	-0.38%
2021/01/18	4	39.50	2	39.85	39.50	2	523	0.38%
2021/01/15	47	39.78	5	39.70	39.65	42	530	7.92%
2021/01/14	10	39.98	0	0.00	40.15	10	538	1.86%
2021/01/12	15	40.42	0	0.00	40.20	15	541	2.77%
2021/01/11	14	40.74	8	40.80	41.00	6	540	1.11%
2021/01/08	38	40.32	19	41.42	40.15	19	539	3.52%
2021/01/06	45	39.70	0	0.00	39.65	45	536	8.39%
2020/12/31	1	40.80	23	40.44	40.80	-22	567	-3.88%
2020/12/30	65	39.54	10	39.89	39.95	55	574	9.58%
2020/12/29	7	39.75	7	40.13	39.70	0	585	0.00%
2020/12/28	5	39.80	0	0.00	39.80	5	587	0.85%
2020/12/24	3	40.00	0	0.00	40.00	3	594	0.50%
2020/12/23	12	39.74	3	40.30	39.80	9	607	1.48%
2020/12/22	78	39.96	1	40.50	39.60	77	609	12.64%
2020/12/21	5	40.30	0	0.00	40.45	5	611	0.82%
2020/12/18	23	40.63	0	0.00	40.30	23	611	3.76%
2020/12/17	1	41.35	0	0.00	41.35	1	616	0.16%
2020/12/16	0	0.00	12	41.59	41.80	-12	625	-1.92%
2020/12/15	57	41.82	0	0.00	41.10	57	630	9.04%
2020/12/14	0	0.00	2	43.10	42.80	-2	638	-0.31%
2020/12/11	0	0.00	4	43.35	43.05	-4	663	-0.60%
2020/12/10	29	42.86	7	43.89	43.25	22	672	3.27%
2020/12/09	26	43.33	8	43.84	43.85	18	673	2.67%
2020/12/08	2	43.65	6	43.98	43.90	-4	706	-0.57%
2020/11/25	5	43.66	1	43.65	42.70	4	928	0.43%
2020/11/23	2	43.95	2	44.10	43.90	0	921	0.00%
2020/11/20	2	43.55	0	0.00	43.75	2	910	0.22%
2020/11/19	3	43.50	18	43.26	43.50	-15	897	-1.67%
2020/11/18	4	42.61	14	42.86	42.60	-10	883	-1.13%
2020/11/17	0	0.00	0	42.50	42.50	0	875	0.00%
2020/11/16	3	43.15	4	43.66	43.20	-1	867	-0.12%
2020/11/13	5.1	42.33	2	42.70	42.90	3.1	851	0.36%
2020/11/11	43	42.36	8	42.49	42.10	35	826	4.23%
2020/11/10	3	42.30	19	42.87	42.10	-16	808	-1.98%
2020/11/09	10.2	40.75	8	41.34	41.30	2.2	761	0.29%
2020/11/06	1	40.60	6.1	40.26	39.80	-5.1	738	-0.69%
2020/11/05	3	39.50	0	0.00	39.65	3	721	0.42%
2020/11/04	0	0.00	10	39.55	39.80	-10	720	-1.39%
2020/11/03	0	0.00	5	38.95	38.90	-5	715	-0.70%
2020/11/02	27	38.51	3	39.05	38.40	24	713	3.36%
2020/10/30	0	0.00	1	38.85	38.70	-1	711	-0.14%
2020/10/29	38	38.24	4	38.35	38.50	34	708	4.80%
2020/10/28	65	38.64	2	38.60	38.40	63	706	8.92%
2020/10/27	0	0.00	1	38.90	38.90	-1	701	-0.14%
2020/10/26	5	38.95	0	0.00	38.95	5	700	0.71%
2020/10/23	1	40.10	1	39.70	39.70	0	696	0.00%
2020/10/22	0	0.00	23	39.20	39.55	-23	690	-3.33%
2020/10/21	0	0.00	5	38.65	38.55	-5	682	-0.73%
2020/10/20	11	37.80	16	38.26	38.20	-5	679	-0.74%
2020/10/19	2	37.55	2	37.85	37.80	0	674	0.00%
2020/10/16	45	37.84	0	0.00	37.70	45	669	6.72%
2020/10/15	87	38.29	0	0.00	38.00	87	667	13.04%
2020/10/14	5	38.65	0	0.00	38.80	5	660	0.76%
2020/10/13	58	38.88	0	0.00	38.65	58	656	8.83%
2020/10/12	5	40.60	0	0.00	40.20	5	623	0.80%
2020/10/07	0	0.00	20	40.70	40.80	-20	612	-3.27%
2020/10/06	5	40.09	1	40.65	40.90	4	610	0.66%
2020/10/05	0	0.00	6	39.40	39.40	-6	591	-1.01%
2020/09/30	0	0.00	5	39.15	39.15	-5	589	-0.85%
2020/09/29	5	38.50	5	39.15	38.50	0	583	0.00%
2020/09/28	1	38.40	25	38.26	38.30	-24	578	-4.15%
2020/09/25	11	36.67	0	0.00	36.55	11	567	1.94%
2020/09/24	22	37.66	0	0.00	37.35	22	560	3.92%
2020/09/17	0	0.00	8	40.40	39.65	-8	552	-1.45%
2020/09/16	0	0.00	9	41.24	39.55	-9	538	-1.67%
2020/09/14	0	0.00	16	39.13	39.60	-16	502	-3.18%
2020/09/11	18	38.87	6	39.00	38.50	12	486	2.47%
2020/09/10	20	40.88	17	41.94	40.60	3	440	0.68%
2020/09/09	19	38.92	6	40.02	38.80	13	364	3.56%
2020/09/08	28	38.91	13	38.45	38.55	15	322	4.65%
2020/09/04	11	38.68	9	38.71	38.35	2	294	0.68%
2020/09/03	0	0.00	2	36.15	36.00	-2	251	-0.80%
2020/09/02	0	0.00	2	34.10	34.20	-2	232	-0.86%
2020/08/28	3	32.50	0	0.00	32.65	3	208	1.44%
2020/08/25	0	0.00	1	31.50	31.50	-1	208	-0.48%
2020/08/24	0	0.00	2	31.40	31.35	-2	207	-0.96%
2020/08/20	1	30.40	0	0.00	30.40	1	210	0.47%
2020/08/18	0	0.00	5	31.00	31.15	-5	211	-2.36%
2020/08/13	1	31.30	0	0.00	30.90	1	222	0.45%
2020/08/07	0	0.00	1	30.50	30.50	-1	226	-0.44%
2020/07/24	2	31.10	0	0.00	31.10	2	247	0.81%
2020/07/09	0	0.00	8	31.30	31.30	-8	248	-3.21%
2020/07/07	1	31.20	0	0.00	31.15	1	249	0.40%
2020/07/03	3	31.05	0	0.00	31.15	3	248	1.21%
2020/07/01	1	31.25	0	0.00	31.15	1	249	0.40%
2020/06/22	3	34.20	0	0.00	34.40	3	218	1.38%
2020/06/04	0	0.00	1	34.00	34.10	-1	233	-0.43%
2020/06/02	0	0.00	13	34.16	33.95	-13	229	-5.66%
2020/05/26	0	0.00	7	33.47	33.50	-7	234	-2.99%
2020/05/22	0	0.00	1	33.30	32.80	-1	230	-0.43%
2020/05/20	1	32.95	0	0.00	33.05	1	225	0.44%
2020/05/19	1	32.40	1	32.55	32.65	0	219	0.00%
2020/05/08	1	32.20	0	0.00	32.50	1	217	0.46%
2020/05/05	1	32.30	0	0.00	32.30	1	218	0.46%
2020/04/30	0	0.00	12	32.66	32.95	-12	217	-5.51%
2020/04/28	1	31.80	0	0.00	31.85	1	215	0.46%
2020/04/22	2	30.45	0	0.00	30.90	2	216	0.92%
2020/04/21	1	31.00	0	0.00	30.85	1	217	0.46%
2020/04/15	1	31.50	0	0.00	31.45	1	209	0.48%
2020/04/07	0	0.00	8	30.15	30.40	-8	201	-3.97%
2020/04/06	0	0.00	12	29.81	29.90	-12	198	-6.05%
2020/03/25	10	30.00	10	30.35	30.20	0	193	0.00%
2020/03/24	0	0.00	101	29.13	29.35	-101	190	-53.03%	大賣/鉅額交易
2020/03/13	11	31.05	0	0.00	30.80	11	170	6.45%
2020/03/12	10	34.30	0	0.00	34.15	10	157	6.33%
2020/03/02	0	0.00	1	36.70	37.60	-1	143	-0.70%
2020/02/26	5	36.75	0	0.00	36.70	5	136	3.66%
2020/02/25	1	36.65	0	0.00	36.90	1	137	0.73%
2020/02/21	2	37.60	0	0.00	37.60	2	136	1.46%
2020/02/19	3	38.10	0	0.00	38.10	3	138	2.17%
2020/02/12	2	36.65	0	0.00	36.55	2	134	1.49%
2020/02/11	11	36.52	0	0.00	36.50	11	132	8.31%
2020/02/05	5	36.80	0	0.00	36.80	5	156	3.19%
2020/02/04	25	36.90	0	0.00	36.85	25	155	16.08%
2020/01/14	1	40.20	0	0.00	40.25	1	146	0.68%
2020/01/08	15	39.55	0	0.00	39.50	15	154	9.73%
2020/01/07	20	39.73	0	0.00	39.80	20	154	12.97%
2020/01/03	1	40.00	0	0.00	40.10	1	161	0.62%
2019/12/30	1	40.30	0	0.00	40.30	1	161	0.62%
2019/12/26	4	40.20	0	0.00	40.30	4	164	2.43%
2019/12/25	1	40.15	0	0.00	40.20	1	166	0.60%
2019/12/24	2	40.10	0	0.00	40.15	2	169	1.18%
2019/12/23	2	40.10	0	0.00	40.10	2	170	1.17%
2019/12/20	1	40.10	0	0.00	40.10	1	173	0.58%
2019/12/19	2	40.08	0	0.00	40.25	2	175	1.14%
2019/12/18	2	40.40	1	40.40	40.35	1	179	0.56%
2019/12/17	2	40.15	0	0.00	40.15	2	181	1.10%
2019/12/12	1	40.20	0	0.00	40.25	1	188	0.53%
2019/12/11	1	40.45	0	0.00	40.45	1	187	0.53%
2019/12/10	1	40.40	0	0.00	40.35	1	187	0.53%
2019/12/06	1	40.90	0	0.00	41.00	1	203	0.49%
2019/12/03	1	40.70	0	0.00	40.70	1	260	0.38%
2019/12/02	2	40.78	2	40.90	40.65	0	266	0.00%
2019/11/29	3	41.13	0	0.00	41.10	3	265	1.13%
2019/11/28	1	41.35	0	0.00	41.35	1	264	0.38%
2019/11/15	0	0.00	3	41.85	41.85	-3	270	-1.11%
2019/11/12	2	41.90	0	0.00	41.80	2	272	0.73%
2019/11/11	2	42.25	0	0.00	41.95	2	272	0.73%
2019/11/07	2	42.20	0	0.00	42.30	2	271	0.74%
2019/11/06	0	0.00	2	42.15	42.15	-2	268	-0.74%
2019/11/05	3	41.97	3.1	42.17	42.20	-0.1	264	-0.02%
2019/10/30	1	40.40	0	0.00	40.40	1	250	0.40%
2019/10/29	1	40.50	0	0.00	40.30	1	255	0.39%
2019/10/25	1	41.00	0	0.00	40.95	1	257	0.39%
2019/10/17	21	39.69	0	0.00	40.05	21	266	7.89%
2019/10/16	1	39.80	0	0.00	39.80	1	267	0.37%
2019/10/15	60	39.63	0	0.00	39.70	60	275	21.79%
2019/10/14	10	39.80	0	0.00	39.85	10	273	3.65%
2019/10/09	102	39.73	0	0.00	40.00	102	275	37.00%	大買/鉅額交易
2019/10/08	1	40.15	0	0.00	40.25	1	268	0.37%
2019/10/07	1	40.35	0	0.00	40.30	1	269	0.37%
2019/10/04	1	40.30	0	0.00	40.55	1	271	0.37%
2019/10/02	1	40.30	0	0.00	40.35	1	272	0.37%
2019/10/01	1	40.30	0	0.00	40.30	1	274	0.36%
2019/09/27	11	40.44	0	0.00	40.50	11	274	4.00%
2019/09/26	4	40.73	0	0.00	40.70	4	273	1.46%
2019/09/25	5	40.50	0	0.00	40.75	5	280	1.78%
2019/09/16	3	40.60	0	0.00	40.70	3	288	1.04%
2019/09/11	13	40.43	5	40.50	40.50	8	289	2.76%
2019/09/06	10	41.65	0	0.00	41.60	10	275	3.63%
2019/09/05	3	41.50	0	0.00	41.60	3	233	1.29%
2019/09/04	10	41.75	0	0.00	41.50	10	237	4.22%
2019/09/03	5	40.90	0	0.00	40.90	5	253	1.97%
2019/09/02	5	40.50	0	0.00	40.70	5	259	1.93%
2019/08/20	2	41.00	0	0.00	41.20	2	335	0.60%
2019/08/15	3	40.35	0	0.00	40.45	3	347	0.86%
2019/08/14	5	40.05	0	0.00	40.10	5	349	1.43%
2019/08/08	2	40.10	0	0.00	40.10	2	368	0.54%
2019/08/06	56	39.64	0	0.00	40.25	56	391	14.32%
2019/08/05	68	40.24	0	0.00	39.95	68	405	16.76%
2019/08/02	48	40.80	0	0.00	40.70	48	437	10.96%
2019/08/01	21	41.12	0	0.00	41.10	21	452	4.64%
2019/07/31	5	41.33	0	0.00	41.20	5	473	1.06%
2019/07/30	2	41.85	0	0.00	41.75	2	483	0.41%
2019/07/29	1	42.20	0	0.00	42.10	1	487	0.20%
2019/07/25	0	0.00	14	42.00	41.70	-14	499	-2.80%
2019/07/24	2	41.63	0	0.00	41.85	2	519	0.39%
2019/07/23	11	42.03	11	42.11	41.95	0	542	0.00%
2019/07/22	3	41.98	75	42.12	42.20	-72	582	-12.35%
2019/07/19	5	41.78	53	41.80	41.80	-48	630	-7.61%
2019/07/18	6	41.88	0	0.00	41.75	6	655	0.92%
2019/07/17	0	0.00	27	42.50	42.50	-27	680	-3.97%
2019/07/16	2	41.20	0	0.00	41.25	2	678	0.29%
2019/07/15	9	41.05	0	0.00	40.90	9	682	1.32%
2019/07/12	10	41.24	0	0.00	41.35	10	687	1.45%
2019/07/11	2	41.58	0	0.00	41.50	2	708	0.28%
2019/07/02	1	41.45	0	0.00	41.35	1	806	0.12%
2019/07/01	3	43.40	0	0.00	43.25	3	804	0.37%
2019/06/27	3	43.35	0	0.00	43.35	3	796	0.38%
2019/06/25	2	43.75	0	0.00	43.60	2	797	0.25%
2019/06/21	2	43.30	0	0.00	43.40	2	800	0.25%
2019/06/20	1	43.30	0	0.00	43.25	1	803	0.12%
2019/06/19	2	43.40	1	43.35	43.45	1	806	0.12%
2019/06/14	2	42.85	0	0.00	43.00	2	820	0.24%
2019/06/13	1	42.45	0	0.00	42.60	1	819	0.12%
2019/06/12	5	43.10	0	0.00	43.10	5	826	0.61%
2019/06/11	0	0.00	1	43.00	43.00	-1	839	-0.12%
2019/06/10	0	0.00	1	45.80	45.80	-1	845	-0.12%
2019/06/03	0	0.00	1	46.15	45.45	-1	852	-0.12%
2019/05/30	2	46.23	0	0.00	45.85	2	838	0.24%
2019/05/28	1	45.50	1	45.50	45.45	0	812	0.00%
2019/05/24	1	43.60	0	0.00	43.55	1	810	0.12%
2019/05/23	2	44.05	0	0.00	44.00	2	812	0.25%
2019/05/21	0	0.00	5	44.65	45.20	-5	812	-0.62%
2019/05/15	0	0.00	1	44.75	44.85	-1	860	-0.12%
2019/05/10	11	44.60	0	0.00	42.60	11	826	1.33%
2019/05/09	2	46.53	2	44.80	44.70	0	791	0.00%
2019/05/08	0	0.00	43	47.11	46.35	-43	774	-5.55%
2019/05/07	0	0.00	31	46.27	46.10	-31	753	-4.12%
2019/05/06	0	0.00	1	44.90	44.65	-1	740	-0.14%
2019/05/02	0	0.00	1	45.20	45.30	-1	727	-0.14%
2019/04/30	0	0.00	5	47.00	46.00	-5	712	-0.70%
2019/04/29	1	46.05	16	46.24	46.50	-15	691	-2.17%
2019/04/26	2	45.98	30	46.33	45.40	-28	665	-4.21%
2019/04/25	3	44.87	79	45.16	45.90	-76	622	-12.21%
2019/04/24	1	44.10	5	45.10	43.65	-4	571	-0.70%
2019/04/19	0	0.00	2	41.65	41.70	-2	510	-0.39%
2019/04/16	7	44.35	4	44.65	44.00	3	479	0.63%
2019/04/15	0	0.00	5	41.80	41.95	-5	420	-1.19%
2019/04/12	1	41.15	0	0.00	41.15	1	415	0.24%
2019/04/10	0	0.00	7	41.71	42.40	-7	400	-1.75%
2019/04/02	1	41.20	8	40.38	40.95	-7	361	-1.94%
2019/03/25	0	0.00	5	40.00	39.80	-5	348	-1.44%
2019/03/21	2	40.10	0	0.00	40.00	2	341	0.59%
2019/03/18	0	0.00	2	41.90	41.50	-2	325	-0.61%
2019/03/15	2	41.90	0	0.00	41.55	2	321	0.62%
2019/03/13	1	41.75	6	41.86	41.90	-5	288	-1.74%
2019/03/05	10	41.25	0	0.00	41.20	10	234	4.27%
2019/03/04	10	41.48	2	42.50	41.45	8	230	3.48%
2019/02/22	1.1	40.81	35	40.83	40.60	-33.9	206	-16.43%
2019/02/21	5.1	41.25	0	0.00	41.05	5.1	202	2.52%
2019/02/15	10	41.80	10	42.50	41.25	0	188	0.00%
2019/02/14	0	0.00	1	38.70	38.65	-1	141	-0.71%
2019/01/30	0	0.00	1	37.15	37.30	-1	134	-0.74%
2019/01/29	0	0.00	1	36.80	36.90	-1	133	-0.75%
2019/01/25	5	36.50	0	0.00	36.60	5	131	3.81%
2019/01/24	10	36.49	0	0.00	36.35	10	130	7.68%
2019/01/22	5	36.47	0	0.00	36.45	5	131	3.81%
2019/01/18	0	0.00	2	37.15	36.80	-2	137	-1.45%
2019/01/16	0	0.00	3	36.75	36.85	-3	138	-2.16%
2019/01/11	1	36.80	0	0.00	36.70	1	138	0.72%
2019/01/03	1	37.20	1	37.15	37.20	0	148	0.00%
2018/12/27	6	37.30	0	0.00	37.00	6	151	3.96%
2018/12/24	0	0.00	1	37.20	37.30	-1	161	-0.62%
2018/12/22	0	0.00	2	36.78	36.70	-2	160	-1.24%
2018/12/18	6	38.10	0	0.00	37.00	6	161	3.72%
2018/12/17	4	37.75	0	0.00	38.00	4	158	2.53%
2018/12/12	2	37.33	1	37.45	37.50	1	153	0.65%
2018/12/11	1	36.80	0	0.00	37.35	1	151	0.66%
2018/12/04	2	36.20	0	0.00	36.40	2	161	1.24%
2018/11/21	4	34.90	0	0.00	34.90	4	163	2.45%
2018/11/16	3	36.42	3	36.35	35.95	0	183	0.00%
2018/10/30	5	31.10	0	0.00	31.30	5	186	2.69%
2018/10/29	90	31.57	0	0.00	31.15	90	189	47.57%
2018/10/26	1	32.00	0	0.00	32.40	1	185	0.54%
2018/10/25	28	32.36	0	0.00	32.50	28	188	14.84%
2018/10/24	6	32.94	0	0.00	33.00	6	191	3.14%
2018/10/23	1	32.85	0	0.00	32.95	1	200	0.50%
2018/10/15	8	32.04	0	0.00	32.35	8	210	3.80%
2018/10/12	12	32.70	0	0.00	32.65	12	210	5.70%
2018/10/11	290	32.78	0	0.00	32.60	290	209	138.14%	大買/鉅額交易
2018/10/03	9	35.46	0	0.00	34.90	9	195	4.60%
2018/10/02	0	0.00	1	35.70	36.00	-1	192	-0.52%
2018/09/28	5	34.05	0	0.00	34.05	5	191	2.61%
2018/09/25	15	33.74	0	0.00	34.15	15	198	7.55%
2018/09/18	1	34.65	1	34.45	34.65	0	199	0.00%
2018/09/11	5	33.80	0	0.00	34.50	5	229	2.18%
2018/09/10	1	34.45	0	0.00	33.80	1	239	0.42%
2018/08/31	0	0.00	10	37.00	37.00	-10	279	-3.57%
2018/08/28	0	0.00	1	37.50	37.60	-1	287	-0.35%
2018/08/09	3	36.65	0	0.00	36.80	3	280	1.07%
2018/08/07	2	36.70	0	0.00	36.70	2	269	0.74%
2018/08/06	7	37.00	0	0.00	36.80	7	273	2.56%
2018/08/01	0	0.00	27	35.99	36.25	-27	278	-9.69%
2018/07/27	16	35.77	92	35.53	35.80	-76	271	-28.02%
2018/07/26	3	34.72	0	0.00	34.70	3	270	1.11%
2018/07/16	1	34.30	0	0.00	34.30	1	313	0.32%
2018/07/11	2	33.35	0	0.00	33.30	2	338	0.59%
2018/07/09	16	32.19	0	0.00	33.00	16	359	4.45%
2018/07/06	35	32.45	0	0.00	32.35	35	365	9.58%
2018/07/03	2	35.10	2	34.75	34.35	0	492	0.00%
2018/07/02	3	35.38	0	0.00	35.15	3	501	0.60%
2018/06/28	5	35.07	0	0.00	35.35	5	534	0.93%
2018/06/25	0	0.00	1	36.25	35.80	-1	578	-0.17%
2018/06/21	6	36.53	0	0.00	36.45	6	634	0.95%
2018/06/20	6	35.76	0	0.00	36.10	6	675	0.89%
2018/06/19	1	40.50	0	0.00	40.00	1	688	0.15%
2018/06/11	5	39.85	0	0.00	39.85	5	845	0.59%
2018/06/08	10	41.20	0	0.00	40.85	10	947	1.06%
2018/06/06	10	41.80	0	0.00	41.95	10	1,009	0.99%
2018/06/05	6	41.90	0	0.00	41.95	6	1,020	0.59%
2018/05/30	0	0.00	1	41.15	41.15	-1	1,049	-0.10%
2018/05/29	0	0.00	1	42.15	42.10	-1	1,048	-0.10%
2018/05/23	0	0.00	1	42.80	42.20	-1	1,045	-0.10%
2018/05/18	1	41.50	0	0.00	41.60	1	1,038	0.10%
2018/05/10	0	0.00	5	42.30	41.85	-5	1,044	-0.48%
2018/05/09	0	0.00	5	42.70	42.00	-5	1,044	-0.48%
2018/04/30	0	0.00	1	43.10	43.10	-1	1,020	-0.10%
2018/04/26	5	43.09	0	0.00	42.80	5	1,017	0.49%
2018/04/25	4	43.25	0	0.00	44.00	4	1,015	0.39%
2018/04/24	0	0.00	1	42.55	43.00	-1	1,014	-0.10%
2018/04/13	10	45.00	6	44.88	45.30	4	966	0.41%
2018/04/12	0	0.00	3	46.10	45.80	-3	951	-0.32%
2018/04/11	0	0.00	10	46.11	45.80	-10	944	-1.06%
2018/04/10	4	48.59	0	0.00	46.00	4	933	0.43%
2018/04/09	8	49.59	17	49.51	49.95	-9	890	-1.01%
2018/04/03	4	45.93	0	0.00	46.00	4	810	0.49%
2018/04/02	2	46.55	0	0.00	46.30	2	799	0.25%
2018/03/30	1	45.30	10	46.15	45.35	-9	766	-1.17%
2018/03/29	7	45.34	4	45.20	45.10	3	747	0.40%
2018/03/27	0	0.00	19	47.61	45.85	-19	718	-2.65%
2018/03/26	1	46.00	1	46.80	46.50	0	689	0.00%
2018/03/23	4	44.68	31	45.86	45.40	-27	659	-4.09%
2018/03/22	7	46.10	40	45.83	45.15	-33	617	-5.35%
2018/03/21	2	44.15	5	45.00	43.80	-3	581	-0.52%
2018/03/20	2	43.95	0	0.00	44.35	2	568	0.35%
2018/03/19	11	45.73	0	0.00	44.80	11	550	2.00%
2018/03/16	2	45.10	2	46.10	45.30	0	529	0.00%
2018/03/15	5	45.75	56	47.21	47.30	-51	489	-10.42%
2018/03/14	3	45.25	536	43.56	45.25	-533	391	-136.15%	大賣/鉅額交易
2018/03/13	9	41.34	0.7	41.00	41.15	8.3	285	2.92%
2018/03/12	2	42.05	0	0.00	42.05	2	226	0.88%
2018/03/09	0	0.00	1	38.25	38.25	-1	219	-0.46%
2018/03/08	1	34.50	0	0.00	34.80	1	210	0.48%
2018/03/07	1	33.70	0	0.00	33.90	1	197	0.51%
2018/03/06	2	32.60	0	0.00	33.05	2	194	1.03%
2018/02/23	1	30.70	0	0.00	30.70	1	207	0.48%
2018/02/06	80	29.55	1	29.30	29.35	79	213	37.01%
2018/02/05	90	30.40	0	0.00	30.85	90	210	42.69%
2018/02/02	61	31.25	0	0.00	31.00	61	208	29.28%
2018/02/01	10	31.75	0	0.00	31.90	10	202	4.94%
2018/01/30	0	0.00	10	32.60	32.30	-10	202	-4.93%
2018/01/22	0	0.00	2	34.70	34.25	-2	213	-0.94%
2018/01/17	5	33.40	0	0.00	33.50	5	214	2.33%
2018/01/11	2	35.55	0	0.00	34.95	2	213	0.93%
2018/01/10	0	0.00	5	35.85	35.80	-5	219	-2.28%
2018/01/08	0	0.00	5	36.20	35.90	-5	224	-2.22%
2018/01/03	0	0.00	5	36.70	36.70	-5	235	-2.12%