安可 (3615)-富邦-高雄券商分點個股進出

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

安可

(3615)

可現股當沖

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

立即追蹤
本地時間:14:30

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

安可 (3615)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	24.83	0	0.00	24.70	4	2,920	0.14%
2024/04/29	1	25.00	1	25.05	25.05	0	4,390	0.00%
2024/04/26	1	24.70	3	24.97	24.80	-2	4,655	-0.04%
2024/04/25	2	24.65	0	0.00	24.65	2	4,790	0.04%
2024/04/24	2	25.00	3	25.08	25.05	-1	4,865	-0.02%
2024/04/23	3	24.68	22	24.63	24.50	-19	5,013	-0.38%
2024/04/22	4	24.85	0	0.00	24.40	4	5,077	0.08%
2024/04/19	2	25.15	7	25.03	25.35	-5	5,059	-0.10%
2024/04/18	5	28.59	1	27.55	27.20	4	5,018	0.08%
2024/04/17	1	28.90	10	29.06	28.60	-9	4,984	-0.18%
2024/04/16	15	28.98	0	0.00	28.25	15	4,951	0.30%
2024/04/15	2.5	30.20	2	30.10	29.30	0.5	4,907	0.01%
2024/04/12	33	29.60	11	29.40	29.10	22	4,785	0.46%
2024/04/11	1	28.25	1	26.95	28.35	0	4,531	0.00%
2024/04/10	1	25.80	1	25.80	25.80	0	4,449	0.00%
2024/04/09	0	27.53	0	0.00	25.80	0	4,445	0.00%
2024/03/28	2	26.55	0	0.00	26.05	2	4,421	0.05%
2024/03/18	1	24.75	1	25.10	25.10	0	4,377	0.00%
2024/03/13	1	24.75	2	24.90	24.90	-1	4,407	-0.02%
2024/03/11	0	0.00	5	25.80	25.65	-5	4,391	-0.11%
2024/03/04	0	0.00	2	28.10	27.45	-2	4,528	-0.04%
2024/03/01	1	28.45	0	0.00	27.85	1	4,518	0.02%
2024/02/29	5	28.35	1	28.55	28.40	4	4,509	0.09%
2024/02/27	1	28.10	11	28.35	28.00	-10	4,495	-0.22%
2024/02/26	0	0.00	1	28.35	28.45	-1	4,473	-0.02%
2024/02/23	11	28.25	10	28.05	27.75	1	4,468	0.02%
2024/02/21	4	28.99	0	0.00	28.85	4	4,422	0.09%
2024/02/20	1	29.00	1	29.15	28.65	0	4,406	0.00%
2024/02/19	3	29.75	2	30.30	28.95	1	4,392	0.02%
2024/02/16	20	29.13	25	29.67	29.70	-5	4,358	-0.11%
2024/02/15	13	28.85	13	28.73	28.70	0	4,314	0.00%
2024/02/05	5	28.47	6	28.20	27.80	-1	4,288	-0.02%
2024/02/02	23	31.63	24	30.86	30.10	-1	4,184	-0.02%
2024/02/01	21	31.09	21	30.88	31.20	0	3,764	0.00%
2024/01/31	6	30.94	4	30.84	30.75	2	3,637	0.05%
2024/01/30	30	30.98	25	31.01	30.85	5	3,435	0.15%
2024/01/29	5	31.22	1	31.25	31.25	4	3,270	0.12%
2024/01/26	6	30.29	5	30.26	30.95	1	3,035	0.03%
2024/01/25	37	31.27	52	31.43	31.65	-15	2,830	-0.53%
2024/01/24	107	31.26	103	30.93	30.00	4	2,417	0.17%	大買/大賣/
2024/01/23	62	29.44	52	29.59	29.70	10	2,012	0.50%
2024/01/22	6	28.33	4	28.14	29.00	2	1,351	0.15%
2024/01/19	0	0.00	0	26.40	26.40	0	1,079	0.00%
2024/01/18	2	23.08	3	23.45	24.00	-1	937	-0.11%
2024/01/17	0	0.00	1	22.95	22.50	-1	856	-0.12%
2024/01/16	0	0.00	1	23.00	24.20	-1	702	-0.14%
2024/01/15	1	22.05	0	0.00	22.00	1	630	0.16%
2024/01/05	1	22.10	1	22.40	22.30	0	662	0.00%
2024/01/03	0	0.00	1	22.65	22.50	-1	681	-0.15%
2023/12/29	1	22.70	0	0.00	22.75	1	708	0.14%
2023/12/22	1	23.00	1	23.45	22.80	0	803	0.00%
2023/12/21	1	23.05	0	0.00	22.95	1	856	0.12%
2023/12/19	1	22.80	0	0.00	22.95	1	1,138	0.09%
2023/12/18	1	23.45	3	23.52	23.15	-2	1,171	-0.17%
2023/12/15	2	24.45	0	0.00	23.80	2	1,164	0.17%
2023/12/12	0	0.00	6	24.40	24.50	-6	1,149	-0.52%
2023/12/11	5	25.33	14	24.91	24.75	-9	1,144	-0.79%
2023/12/08	9	24.26	0	0.00	24.15	9	1,104	0.81%
2023/12/06	6	24.60	30	24.64	24.60	-24	1,101	-2.18%
2023/12/05	3	25.00	12	25.13	25.10	-9	1,095	-0.82%
2023/12/04	10	24.63	1	24.60	24.55	9	1,072	0.84%
2023/12/01	1	25.15	3	24.80	24.90	-2	1,108	-0.18%
2023/11/30	46	25.96	8	25.64	24.50	38	1,085	3.50%
2023/11/29	1	24.70	1	24.45	24.20	0	945	0.00%
2023/11/28	1	24.15	1	24.40	24.15	0	945	0.00%
2023/11/22	0	0.00	9	23.98	24.40	-9	916	-0.98%
2023/11/21	12	23.65	1	23.95	23.75	11	895	1.23%
2023/11/20	0	0.00	9	24.10	23.90	-9	887	-1.01%
2023/11/16	0	0.00	9	24.36	23.85	-9	871	-1.03%
2023/11/15	0	0.00	1	23.75	23.90	-1	855	-0.12%
2023/11/09	3	22.37	0	0.00	22.20	3	824	0.36%
2023/11/08	1	22.65	0	0.00	22.70	1	828	0.12%
2023/11/02	0	0.00	1	22.30	22.25	-1	814	-0.12%
2023/10/27	0	0.00	1	22.20	21.80	-1	803	-0.12%
2023/10/20	0	0.00	3	20.80	20.90	-3	795	-0.38%
2023/10/18	1	21.55	0	0.00	21.40	1	789	0.13%
2023/10/17	2	22.25	0	0.00	22.00	2	782	0.26%
2023/10/13	1	22.65	0	0.00	22.50	1	773	0.13%
2023/10/11	2	23.95	0	0.00	22.70	2	759	0.26%
2023/10/05	1	24.40	1	24.05	24.05	0	729	0.00%
2023/10/04	4	23.28	2	23.38	24.30	2	714	0.28%
2023/10/03	1	24.15	1	23.60	23.60	0	697	0.00%
2023/10/02	3	24.28	0	0.00	24.05	3	689	0.43%
2023/09/28	7	25.03	0	0.00	24.90	7	668	1.05%
2023/09/26	10	25.10	18	25.23	25.00	-8	628	-1.27%
2023/09/25	21	26.13	15	26.18	26.25	6	574	1.04%
2023/09/22	6	25.83	1	25.85	25.85	5	409	1.22%
2023/09/21	0	0.00	2	22.08	23.50	-2	289	-0.69%
2023/09/18	1	21.60	1	21.65	21.65	0	265	0.00%
2023/09/15	2	21.90	1	22.30	21.70	1	266	0.38%
2023/09/14	2	22.43	1	22.45	22.45	1	263	0.38%
2023/09/13	1	22.20	14	22.38	22.65	-13	265	-4.89%
2023/09/12	1	22.50	0	0.00	22.20	1	268	0.37%
2023/09/11	0	0.00	1	22.75	22.70	-1	275	-0.36%
2023/09/06	14	23.06	1	22.75	23.25	13	297	4.36%
2023/09/01	1	21.00	2	21.25	21.70	-1	263	-0.38%
2023/08/30	1	20.35	1	20.40	20.40	0	341	0.00%
2023/08/28	1	20.30	1	20.40	20.40	0	353	0.00%
2023/08/25	0	0.00	2	20.40	20.50	-2	357	-0.56%
2023/08/23	2	20.33	1	20.40	20.40	1	377	0.26%
2023/08/22	1	20.40	1	20.45	20.45	0	385	0.00%
2023/08/16	1	20.30	1	20.45	20.40	0	431	0.00%
2023/08/15	1	20.60	1	20.70	20.65	0	446	0.00%
2023/08/14	0	0.00	1	20.10	20.60	-1	454	-0.22%
2023/07/31	2	20.50	1	20.40	20.35	1	467	0.21%
2023/07/28	1	20.35	1	20.55	20.60	0	466	0.00%
2023/07/27	1	20.50	1	21.00	20.80	0	464	0.00%
2023/07/24	1	20.10	1	20.20	20.10	0	460	0.00%
2023/07/20	2	20.78	0	0.00	21.10	2	456	0.44%
2023/07/17	0	0.00	1	21.25	21.50	-1	449	-0.22%
2023/07/13	2	21.10	0	0.00	20.95	2	454	0.44%
2023/07/12	0	0.00	3	21.00	20.95	-3	455	-0.66%
2023/07/06	1	21.55	1	21.35	21.35	0	450	0.00%
2023/07/05	2	21.75	1	21.35	21.35	1	445	0.22%
2023/06/30	1	22.20	1	22.30	22.30	0	432	0.00%
2023/06/29	2	21.93	1	22.05	22.00	1	429	0.23%
2023/06/28	1	22.10	2	21.88	22.00	-1	425	-0.23%
2023/06/26	1	22.10	1	22.60	22.55	0	422	0.00%
2023/06/19	1	22.10	1	22.50	22.50	0	403	0.00%
2023/06/16	0	0.00	6	22.30	22.30	-6	398	-1.50%
2023/06/13	0	0.00	1	22.45	22.05	-1	372	-0.27%
2023/06/12	1	22.20	0	0.00	21.80	1	358	0.28%
2023/06/09	1	21.10	1	21.50	21.10	0	334	0.00%
2023/06/08	1	20.95	0	0.00	20.90	1	329	0.30%
2023/06/07	1	22.00	0	0.00	21.55	1	325	0.31%
2023/06/06	5	22.80	0	0.00	21.40	5	314	1.59%
2023/05/31	1	20.25	1	20.45	20.60	0	219	0.00%
2023/05/25	2	20.68	0	0.00	20.60	2	191	1.05%
2023/05/23	0	0.00	4	19.20	19.25	-4	156	-2.56%
2023/05/22	0	0.00	2	19.40	19.45	-2	155	-1.29%
2023/05/19	6	20.21	0	0.00	19.80	6	146	4.10%
2023/05/18	1	19.55	0	0.00	19.55	1	130	0.77%
2023/05/16	1	18.10	25	18.26	18.65	-24	112	-21.38%
2023/05/15	4	17.93	6	18.10	18.05	-2	106	-1.89%
2023/05/09	0	0.00	3	17.55	17.60	-3	107	-2.79%
2023/05/03	1	17.60	0	0.00	17.65	1	108	0.92%
2023/05/02	1	17.75	2	17.90	17.85	-1	108	-0.92%
2023/04/27	0	0.00	0	17.40	17.70	0	107	0.00%
2023/04/25	2	17.65	2	17.90	17.55	0	106	0.00%
2023/04/24	2	17.70	0	0.00	17.85	2	105	1.90%
2023/04/21	2	17.85	0	0.00	17.70	2	104	1.91%
2023/04/20	2	17.95	0	0.00	17.90	2	103	1.93%
2023/04/19	0	18.65	2	18.15	18.15	-2	104	-1.92%
2023/04/12	0	0.00	2	17.40	17.50	-2	88	-2.25%
2023/04/07	2	17.15	0	0.00	17.15	2	85	2.33%
2023/03/31	2	17.25	2	17.40	17.40	0	84	0.00%
2023/03/28	1	17.35	1	17.35	17.20	0	82	0.00%
2023/03/27	1	17.50	0	0.00	17.30	1	80	1.24%
2023/03/20	0	17.20	0	0.00	17.20	0	75	0.00%
2023/03/17	1	17.20	1	17.20	17.20	0	77	0.00%
2023/03/16	2	17.45	0	0.00	17.25	2	77	2.58%
2023/03/15	1	17.50	1	17.70	17.55	0	76	0.00%
2023/03/14	2	17.35	1	17.50	17.50	1	77	1.29%
2023/03/13	2	17.35	2	17.55	17.65	0	76	0.00%
2023/03/08	2	18.10	2	18.25	18.20	0	78	0.00%
2023/03/03	2	18.00	2	18.10	17.90	0	73	0.00%
2023/02/23	1	17.60	0	0.00	17.65	1	65	1.52%
2023/02/22	0	0.00	3	17.53	17.60	-3	65	-4.60%
2023/02/16	0	17.45	0	0.00	17.25	0	63	0.00%
2023/02/10	2	17.25	0	0.00	17.10	2	64	3.11%
2023/02/08	0	0.00	2	17.50	17.65	-2	61	-3.23%
2023/02/03	1	17.15	1	17.25	17.15	0	58	0.00%
2023/02/02	0	0.00	2	17.05	17.25	-2	57	-3.46%
2023/01/17	0	0.00	3	16.60	16.75	-3	55	-5.45%
2023/01/13	0	0.00	1	16.60	16.80	-1	54	-1.82%
2022/12/07	0	0.00	1	16.75	16.60	-1	73	-1.35%
2022/11/30	0	0.00	2	16.55	16.70	-2	75	-2.65%
2022/11/29	2	16.45	0	0.00	16.50	2	76	2.61%
2022/11/15	2	17.10	2	17.35	17.25	0	98	0.00%
2022/11/09	2	17.15	2	17.30	17.30	0	102	0.00%
2022/11/07	0	0.00	0	17.00	17.10	0	110	-0.04%
2022/11/04	0	0.00	2	17.00	17.00	-2	112	-1.78%
2022/09/30	2	15.90	1	16.15	16.15	1	123	0.81%
2022/09/27	2	16.55	2	16.70	16.75	0	116	0.00%
2022/09/16	2	18.05	0	0.00	18.20	2	115	1.74%
2022/09/15	0	0.00	1	18.20	18.15	-1	116	-0.85%
2022/09/14	1	18.05	36	17.95	18.05	-35	117	-29.87%
2022/09/12	2	18.05	6	18.23	18.35	-4	120	-3.32%
2022/09/07	2	18.10	0	0.00	17.95	2	122	1.63%
2022/08/19	0	0.00	2	18.30	18.30	-2	107	-1.85%
2022/08/15	2	18.15	0	0.00	18.00	2	108	1.85%
2022/08/11	0	0.00	4	18.35	18.40	-4	102	-3.91%
2022/07/26	2	18.10	0	0.00	18.20	2	115	1.73%
2022/07/21	0	0.00	2	18.45	18.50	-2	119	-1.68%
2022/07/12	2	18.05	0	0.00	17.40	2	131	1.52%
2022/06/13	2	19.70	0	0.00	19.45	2	183	1.09%
2022/06/10	5	19.84	0	0.00	20.00	5	186	2.68%
2022/06/09	0	0.00	7	20.24	20.25	-7	187	-3.74%
2022/06/06	0	0.00	2	19.90	20.00	-2	195	-1.02%
2022/06/02	4	19.78	2	20.10	19.70	2	207	0.96%
2022/05/31	2	19.80	0	0.00	19.80	2	221	0.90%
2022/05/30	0	0.00	4	19.93	20.00	-4	223	-1.79%
2022/05/27	2	19.65	0	0.00	19.85	2	225	0.89%
2022/05/26	4	19.68	4	19.93	19.75	0	229	0.00%
2022/05/23	2	19.40	0	0.00	19.60	2	249	0.80%
2022/05/09	2	19.40	0	0.00	18.90	2	307	0.65%
2022/05/06	0	0.00	1	19.80	19.80	-1	310	-0.32%
2022/05/05	4	20.03	4	20.13	19.95	0	319	0.00%
2022/05/03	2	19.70	0	0.00	19.75	2	334	0.60%
2022/04/29	2	19.85	2	20.20	19.85	0	349	0.00%
2022/04/28	3	19.87	0	0.00	19.80	3	363	0.83%
2022/04/25	2	20.65	0	0.00	20.30	2	438	0.46%
2022/04/22	2	21.20	0	0.00	21.35	2	447	0.45%
2022/04/18	1	21.55	3	21.57	21.30	-2	601	-0.33%
2022/04/13	0	0.00	2	20.80	20.85	-2	1,205	-0.17%
2022/04/12	0	20.55	0	0.00	20.55	0	1,668	0.00%
2022/04/08	2	20.50	0	0.00	20.60	2	1,792	0.11%
2022/04/01	0	21.30	0	0.00	21.15	0	1,849	0.00%
2022/03/31	2	21.35	0	0.00	21.30	2	1,855	0.11%
2022/03/30	0	0.00	8	21.38	21.55	-8	1,871	-0.43%
2022/03/28	4	20.93	0	0.00	20.90	4	1,887	0.21%
2022/03/25	0	0.00	4	21.23	21.25	-4	1,889	-0.21%
2022/03/23	1	21.40	1	21.25	21.30	0	1,923	0.00%
2022/03/22	5	21.30	5	21.42	21.25	0	1,962	0.00%
2022/03/18	0	0.00	4	20.70	20.70	-4	2,112	-0.19%
2022/03/17	1	20.20	7	20.45	20.65	-6	2,232	-0.27%
2022/03/16	4	20.00	2	20.25	20.00	2	2,312	0.09%
2022/03/15	2	20.00	0	0.00	20.00	2	2,461	0.08%
2022/03/11	2	20.50	0	0.00	20.45	2	2,465	0.08%
2022/03/10	2	20.95	2	20.85	20.90	0	2,464	0.00%
2022/03/09	0	0.00	2	20.25	20.35	-2	2,462	-0.08%
2022/03/08	4	20.28	0	0.00	19.90	4	2,459	0.16%
2022/03/01	1	22.20	1	22.25	22.15	0	2,434	0.00%
2022/02/24	2	21.88	0	0.00	21.45	2	2,429	0.08%
2022/02/23	2	22.50	0	0.00	22.50	2	2,417	0.08%
2022/02/17	3	23.25	4	23.34	23.15	-1	2,412	-0.04%
2022/02/16	5	23.00	4	23.13	23.00	1	2,408	0.04%
2022/02/15	4	22.65	2	23.00	22.55	2	2,401	0.08%
2022/02/14	5	22.66	0	0.00	22.60	5	2,399	0.21%
2022/02/11	2	23.70	0	0.00	23.40	2	2,390	0.08%
2022/02/10	3	23.73	0	0.00	23.60	3	2,386	0.13%
2022/02/09	2	23.90	2	24.10	24.05	0	2,381	0.00%
2022/02/07	0	0.00	4	23.04	23.40	-4	2,371	-0.17%
2022/01/26	5	22.34	6	22.50	22.30	-1	2,364	-0.04%
2022/01/25	2	22.43	3	22.43	22.20	-1	2,361	-0.04%
2022/01/24	3	22.57	2	22.68	22.60	1	2,359	0.04%
2022/01/21	3	23.95	7	23.71	23.20	-4	2,345	-0.17%
2022/01/20	7	24.07	7	24.19	24.10	0	2,336	0.00%
2022/01/19	13	24.28	19	24.24	24.05	-6	2,318	-0.26%
2022/01/18	3	23.67	1	23.40	23.45	2	2,276	0.09%
2022/01/17	2	23.50	6	23.76	23.80	-4	2,262	-0.18%
2022/01/14	5	23.44	1	23.25	23.25	4	2,251	0.18%
2022/01/13	4	23.78	6	24.05	24.10	-2	2,224	-0.09%
2022/01/12	8	24.23	0	0.00	23.70	8	2,204	0.36%
2022/01/11	9	25.68	5	25.68	24.50	4	2,172	0.18%
2022/01/10	13	26.42	10	26.96	25.85	3	2,096	0.14%
2022/01/07	10	28.48	7	27.90	27.30	3	1,999	0.15%
2022/01/06	21	29.14	41	28.80	29.70	-20	1,860	-1.08%
2022/01/05	60	28.74	52	28.35	29.25	8	1,491	0.54%
2022/01/04	19	25.78	18	25.96	26.60	1	1,030	0.10%
2022/01/03	0	0.00	2	24.20	24.20	-2	907	-0.22%
2021/12/30	6	24.48	3	24.40	24.40	3	901	0.33%
2021/12/29	2	24.45	4	24.93	24.55	-2	892	-0.22%
2021/12/28	1	24.20	1	24.00	24.00	0	856	0.00%
2021/12/27	3	24.02	3	24.25	24.30	0	852	0.00%
2021/12/24	1	24.45	2	24.68	24.10	-1	851	-0.12%
2021/12/23	2	24.20	6	24.30	24.20	-4	834	-0.48%
2021/12/22	9	24.20	9	24.42	24.15	0	829	0.00%
2021/12/21	8	23.81	6	24.03	23.95	2	819	0.24%
2021/12/20	9	23.86	10	24.07	23.80	-1	818	-0.12%
2021/12/17	7	23.83	3	23.65	23.55	4	808	0.49%
2021/12/16	14	24.83	13	24.62	24.65	1	788	0.13%
2021/12/15	0	0.00	8	25.08	24.50	-8	755	-1.06%
2021/12/14	4	24.68	36	24.76	24.85	-32	765	-4.18%
2021/12/13	46	25.25	19	24.20	25.40	27	794	3.40%
2021/12/10	24	23.59	85	23.44	23.10	-61	673	-9.06%
2021/12/09	102	24.34	13	23.63	24.35	89	592	15.03%	大買/
2021/12/08	0	0.00	2	22.20	22.15	-2	441	-0.45%
2021/12/07	1	21.90	4	21.73	21.90	-3	435	-0.69%
2021/12/03	2	21.25	0	0.00	21.20	2	432	0.46%
2021/11/30	0	0.00	2	21.20	21.25	-2	432	-0.46%
2021/11/29	4	20.90	0	0.00	20.85	4	434	0.92%
2021/11/26	1	21.45	0	0.00	21.45	1	431	0.23%
2021/11/23	1	22.35	0	0.00	22.05	1	431	0.23%
2021/11/18	0	0.00	0.1	22.65	22.65	-0.1	428	-0.03%
2021/11/12	2	22.10	0	0.00	22.15	2	427	0.47%
2021/11/11	0	0.00	0	22.25	22.05	0	430	0.00%
2021/11/05	0	21.95	0	0.00	21.95	0	448	0.00%
2021/10/29	0	0.00	2	21.50	21.40	-2	466	-0.43%
2021/10/28	0	0.00	2	21.50	21.60	-2	467	-0.43%
2021/10/18	0	0.00	1	19.95	19.75	-1	609	-0.16%
2021/10/15	1	19.65	0	0.00	20.00	1	620	0.16%
2021/10/05	1	20.00	1	20.20	20.05	0	672	0.00%
2021/10/04	0	0.00	50	20.28	20.15	-50	673	-7.43%
2021/09/22	2	20.93	0	0.00	20.60	2	699	0.29%
2021/09/16	0	0.00	2	21.50	23.10	-2	598	-0.33%
2021/09/07	2	20.95	0	0.00	20.50	2	542	0.37%
2021/09/06	0	21.65	0	0.00	20.95	0	546	0.00%
2021/08/26	0	0.00	1	21.55	21.55	-1	631	-0.16%
2021/08/23	0	0.00	2	20.80	21.10	-2	659	-0.30%
2021/08/20	2	20.60	0	0.00	20.40	2	668	0.30%
2021/08/16	0	0.00	1	21.60	21.60	-1	688	-0.15%
2021/08/10	2	23.20	0	0.00	22.50	2	723	0.28%
2021/08/05	50	23.89	0	0.00	23.55	50	815	6.13%
2021/07/29	0	0.00	4	22.80	23.05	-4	912	-0.44%
2021/07/27	7	24.91	1	23.85	23.75	6	974	0.62%
2021/07/26	2	23.90	10	24.89	25.45	-8	1,014	-0.79%
2021/07/23	1	23.65	0	0.00	23.45	1	1,158	0.09%
2021/07/19	5	23.70	0	0.00	23.45	5	1,467	0.34%
2021/07/15	0	0.00	2	22.70	22.95	-2	1,872	-0.11%
2021/07/14	2	22.30	0	0.00	22.45	2	1,920	0.10%
2021/07/09	1	23.40	0	0.00	23.30	1	2,024	0.05%
2021/07/06	2	23.70	0	0.00	23.25	2	2,544	0.08%
2021/06/29	0	0.00	10	23.60	23.35	-10	2,792	-0.36%
2021/06/25	2	23.95	0	0.00	23.90	2	2,927	0.07%
2021/06/23	10	23.40	0	0.00	23.50	10	2,995	0.33%
2021/06/18	0	0.00	1	24.35	24.35	-1	3,141	-0.03%
2021/06/17	0	0.00	5	24.80	24.90	-5	3,391	-0.15%
2021/06/15	6	24.33	3	24.50	24.40	3	3,744	0.08%
2021/06/08	1	24.60	1	24.80	25.00	0	4,043	0.00%
2021/06/07	0	0.00	1	25.00	24.50	-1	4,050	-0.02%
2021/06/04	3	25.27	0	0.00	25.00	3	4,052	0.07%
2021/06/03	4	25.93	5	26.18	26.10	-1	4,043	-0.02%
2021/06/02	2	25.20	0	0.00	24.90	2	4,008	0.05%
2021/06/01	0	0.00	2	25.40	25.60	-2	4,004	-0.05%
2021/05/31	0	0.00	6	25.09	24.90	-6	4,003	-0.15%
2021/05/28	1	24.40	0.4	23.80	24.40	0.6	4,017	0.02%
2021/05/27	0	0.00	1	23.50	23.50	-1	4,114	-0.02%
2021/05/26	1	23.20	1	23.60	23.50	0	4,124	0.00%
2021/05/25	2	23.43	0	0.00	23.40	2	4,129	0.05%
2021/05/19	0	0.00	1	22.00	22.30	-1	4,189	-0.02%
2021/05/18	1	20.50	2	22.00	22.00	-1	4,196	-0.02%
2021/05/17	0.2	21.00	0	0.00	20.00	0.2	4,186	0.00%
2021/05/14	2.2	21.78	4	22.43	21.75	-1.8	4,168	-0.04%
2021/05/13	0	0.00	20	21.19	21.65	-20	4,113	-0.49%
2021/05/12	5	22.66	3	23.40	21.50	2	4,091	0.05%
2021/05/11	2	25.30	2	25.50	23.65	0	4,049	0.00%
2021/05/10	7	25.53	1	25.55	25.30	6	4,025	0.15%
2021/05/07	2	25.35	9	25.67	26.00	-7	4,025	-0.17%
2021/05/06	11	25.33	6	25.69	25.00	5	4,011	0.12%
2021/05/05	4	24.93	4	25.25	25.00	0	3,991	0.00%
2021/05/04	3	25.20	0	0.00	25.05	3	3,972	0.08%
2021/05/03	2	28.38	0	0.00	27.75	2	3,928	0.05%
2021/04/29	37.3	32.98	64	32.11	30.05	-26.7	3,855	-0.69%
2021/04/28	25	30.94	31	30.45	31.95	-6	3,654	-0.16%
2021/04/27	4	29.03	1	29.25	29.05	3	3,469	0.09%
2021/04/26	11	29.44	4	30.05	29.15	7	3,445	0.20%
2021/04/23	14	29.89	6	30.13	29.80	8	3,416	0.23%
2021/04/22	11	30.69	2	31.68	29.00	9	3,361	0.27%
2021/04/21	17	30.66	15	30.48	30.90	2	3,170	0.06%
2021/04/20	7	28.97	5	28.76	28.60	2	2,955	0.07%
2021/04/19	11	28.34	27	28.61	28.40	-16	2,987	-0.54%
2021/04/16	3	27.98	5	28.21	28.05	-2	2,915	-0.07%
2021/04/15	0	0.00	2	28.35	28.30	-2	2,902	-0.07%
2021/04/14	24	28.51	18	28.77	27.60	6	2,936	0.20%
2021/04/13	362	31.65	376	31.73	28.50	-14	2,856	-0.49%	大買/大賣/
2021/04/12	13	29.87	10	29.77	29.20	3	2,571	0.12%
2021/04/09	25	29.02	6	28.97	27.95	19	2,478	0.77%
2021/04/08	0	0.00	3	27.60	27.60	-3	2,360	-0.13%
2021/04/07	0	0.00	1	27.80	27.45	-1	2,362	-0.04%
2021/04/06	7	27.69	3	27.87	27.80	4	2,429	0.16%
2021/04/01	15	27.54	0	0.00	27.10	15	2,482	0.60%
2021/03/31	5	28.06	12	27.74	27.65	-7	2,521	-0.28%
2021/03/30	6	27.63	10.3	27.35	27.90	-4.3	2,539	-0.17%
2021/03/29	8	26.64	1	26.00	26.40	7	2,495	0.28%
2021/03/25	1	27.10	1	26.60	26.40	0	2,440	0.00%
2021/03/24	1	27.15	1	27.55	27.20	0	2,420	0.00%
2021/03/23	2.1	28.61	5	27.51	27.20	-2.9	2,400	-0.12%
2021/03/22	31.2	29.33	37.9	29.46	29.10	-6.7	2,328	-0.29%
2021/03/19	6	28.18	11.1	28.15	28.00	-5.1	2,099	-0.24%
2021/03/18	9	27.67	16	27.62	27.00	-7	1,997	-0.35%
2021/03/17	10	25.96	7	26.05	26.50	3	1,809	0.17%
2021/03/16	32	25.81	16	25.23	26.05	16	1,801	0.89%
2021/03/15	0	0.00	9	24.41	24.35	-9	1,658	-0.54%
2021/03/12	0	0.00	2	24.10	24.05	-2	1,670	-0.12%
2021/03/11	17	24.21	10	24.61	23.90	7	1,683	0.42%
2021/03/10	0	0.00	5	24.15	23.90	-5	1,700	-0.29%
2021/03/05	5	23.75	1	24.00	23.30	4	2,012	0.20%
2021/03/04	6	24.25	8	24.36	24.00	-2	2,082	-0.10%
2021/03/03	13	24.29	19	24.60	24.45	-6	2,135	-0.28%
2021/03/02	15	24.67	10	25.10	24.00	5	2,340	0.21%
2021/02/26	2	24.05	2	24.30	24.40	0	2,290	0.00%
2021/02/25	2	24.20	27	24.08	24.00	-25	2,324	-1.08%
2021/02/24	6	24.33	6	24.57	23.95	0	2,368	0.00%
2021/02/23	6	24.22	3	24.40	23.95	3	2,388	0.13%
2021/02/22	18	24.28	14	24.44	24.25	4	2,407	0.17%
2021/02/19	15	23.39	7	23.78	24.25	8	2,385	0.34%
2021/02/18	4	22.79	11	23.29	23.65	-7	2,346	-0.30%
2021/02/17	1	21.85	1	21.95	22.15	0	2,328	0.00%
2021/02/04	1	21.10	1	20.95	20.80	0	2,321	0.00%
2021/02/02	0	0.00	2	20.95	21.00	-2	2,325	-0.09%
2021/02/01	12	20.66	0	0.00	20.70	12	2,323	0.52%
2021/01/27	3	20.90	1	20.95	21.00	2	2,307	0.09%
2021/01/25	6	21.08	0	0.00	20.95	6	2,302	0.26%
2021/01/21	1	21.55	1	21.75	20.90	0	2,352	0.00%
2021/01/20	1	21.50	0	0.00	21.30	1	2,349	0.04%
2021/01/19	0	0.00	1	22.50	22.60	-1	2,336	-0.04%
2021/01/18	2	21.75	1	22.15	22.20	1	2,327	0.04%
2021/01/15	2	23.25	1	22.70	22.20	1	2,317	0.04%
2021/01/14	2	23.30	4	23.50	23.20	-2	2,309	-0.09%
2021/01/13	4	23.15	5	23.41	23.20	-1	2,311	-0.04%
2021/01/12	6	24.03	12	24.04	23.10	-6	2,308	-0.26%
2021/01/11	13	23.81	4	24.05	23.95	9	2,229	0.40%
2021/01/08	4	23.78	0	0.00	23.55	4	2,265	0.18%
2021/01/07	20	24.60	24	24.68	24.60	-4	2,260	-0.18%
2021/01/06	6	23.50	7	23.98	23.00	-1	2,204	-0.05%
2021/01/04	9.2	25.02	4	24.96	24.45	5.2	2,202	0.23%
2020/12/31	1	25.00	16	25.14	25.15	-15	2,218	-0.68%
2020/12/30	5	24.93	1	25.20	24.70	4	2,188	0.18%
2020/12/29	6.1	25.92	10	26.08	25.00	-3.9	2,159	-0.18%
2020/12/28	10	25.51	11	25.50	25.05	-1	2,067	-0.05%
2020/12/25	9	24.76	25	24.71	24.40	-16	1,975	-0.81%
2020/12/24	4	24.16	24	24.13	23.95	-20	1,904	-1.05%
2020/12/23	2	22.10	5	22.77	23.20	-3	1,798	-0.17%
2020/12/22	19	22.65	6	22.90	22.10	13	1,786	0.73%
2020/12/21	2	22.45	2	22.65	22.60	0	1,784	0.00%
2020/12/18	3	22.65	2	23.00	22.70	1	1,779	0.06%
2020/12/17	1	22.70	1	22.90	22.90	0	1,774	0.00%
2020/12/16	9	23.40	19	23.17	23.25	-10	1,778	-0.56%
2020/12/15	25	22.26	26	21.88	22.00	-1	1,749	-0.06%
2020/12/14	24	22.76	2	23.10	23.00	22	1,731	1.27%
2020/12/11	12	22.70	6	22.64	22.70	6	1,739	0.35%
2020/12/10	8	25.26	3	24.55	24.10	5	1,685	0.30%
2020/12/03	38	24.34	2	24.30	24.10	36	1,533	2.35%
2020/12/02	6	25.21	7	25.26	25.70	-1	1,446	-0.07%
2020/11/30	5	25.35	6	25.10	24.10	-1	1,379	-0.07%
2020/11/27	4	24.41	4	24.30	24.10	0	1,309	0.00%
2020/11/26	35	24.54	27	24.21	24.20	8	1,250	0.64%
2020/11/25	0	0.00	7	23.20	23.20	-7	1,027	-0.68%
2020/11/24	6	20.47	8	20.55	21.10	-2	980	-0.20%
2020/11/23	9	19.88	6	20.30	19.80	3	934	0.32%
2020/11/20	3	19.87	3	20.17	19.60	0	881	0.00%
2020/11/19	1	19.05	5	19.35	20.10	-4	838	-0.48%
2020/11/16	1	18.60	0	0.00	18.60	1	816	0.12%
2020/11/11	0	0.00	1	18.90	18.70	-1	838	-0.12%
2020/11/04	0	0.00	1	18.35	18.35	-1	888	-0.11%
2020/11/03	3	18.23	3	18.38	18.20	0	896	0.00%
2020/11/02	1	18.15	0	0.00	18.15	1	898	0.11%
2020/10/30	1	18.50	0	0.00	18.45	1	901	0.11%
2020/10/29	1	18.40	1	18.70	18.60	0	902	0.00%
2020/10/28	1	18.30	1	18.45	18.40	0	840	0.00%
2020/10/27	2	18.70	1	18.90	18.75	1	839	0.12%
2020/10/23	0	0.00	1	18.95	19.00	-1	839	-0.12%
2020/10/22	2	18.85	1	19.00	18.70	1	847	0.12%
2020/10/21	1	19.45	0	0.00	19.35	1	846	0.12%
2020/10/20	0	0.00	1	19.70	19.60	-1	849	-0.12%
2020/10/16	6	19.87	4	20.23	19.15	2	887	0.23%
2020/10/15	0	0.00	1	19.65	20.05	-1	851	-0.12%
2020/10/14	1	19.70	0.1	19.20	19.30	0.9	852	0.11%
2020/10/13	0.1	18.60	0	0.00	18.70	0.1	872	0.01%
2020/10/12	1	19.45	16	19.48	19.20	-15	900	-1.67%
2020/10/08	16	20.25	0.1	20.25	20.25	15.9	962	1.65%
2020/09/30	0	0.00	1	18.10	18.30	-1	1,055	-0.09%
2020/09/29	1	17.90	1	18.15	18.00	0	1,054	0.00%
2020/09/28	2	17.75	2	17.90	18.00	0	1,054	0.00%
2020/09/25	1	17.90	0	0.00	17.55	1	1,055	0.09%
2020/09/21	1	19.55	0	0.00	19.40	1	1,031	0.10%
2020/09/18	5	20.19	4	20.53	20.15	1	1,018	0.10%
2020/09/17	7	20.27	4	20.59	20.35	3	1,010	0.30%
2020/09/16	3	20.20	8	20.29	20.25	-5	1,001	-0.50%
2020/09/15	1	19.75	0	0.00	19.90	1	974	0.10%
2020/09/14	2	19.88	1	20.10	19.80	1	989	0.10%
2020/09/11	3	20.08	3	20.37	20.00	0	985	0.00%
2020/09/10	2	20.15	0	0.00	20.20	2	971	0.21%
2020/09/08	1	19.75	1	19.95	20.10	0	961	0.00%
2020/09/07	5	21.28	2	22.00	20.05	3	943	0.32%
2020/08/31	1	18.00	0	0.00	17.75	1	760	0.13%
2020/08/24	4	16.78	9	17.08	17.00	-5	737	-0.68%
2020/08/20	6	16.73	2	16.40	16.40	4	740	0.54%
2020/08/13	2	17.50	6	17.68	17.90	-4	686	-0.58%
2020/08/12	6	17.40	4	17.63	17.35	2	684	0.29%
2020/08/11	2	17.50	0	0.00	17.50	2	681	0.29%
2020/08/10	0	0.00	2	17.75	18.40	-2	650	-0.31%
2020/08/07	0	0.00	3	17.62	17.70	-3	629	-0.48%
2020/08/06	3	17.15	2	17.30	17.10	1	623	0.16%
2020/08/04	4	17.53	4	17.76	17.65	0	620	0.00%
2020/07/31	4	17.35	4	17.50	17.20	0	606	0.00%
2020/07/30	0	0.00	2	17.40	17.40	-2	603	-0.33%
2020/07/29	1	16.65	2	16.90	16.90	-1	601	-0.17%
2020/07/28	2	16.38	1	16.40	16.60	1	599	0.17%
2020/07/27	6	17.29	1	17.80	17.15	5	590	0.85%
2020/07/24	3	17.32	2	17.43	17.50	1	586	0.17%
2020/07/23	2	17.20	6	17.47	18.00	-4	575	-0.70%
2020/07/22	3	17.12	1	17.25	17.15	2	536	0.37%
2020/07/21	3	17.75	2	18.25	17.40	1	525	0.19%
2020/07/20	1	17.20	1	17.35	17.15	0	511	0.00%
2020/07/17	1	17.90	0	0.00	18.00	1	496	0.20%
2020/07/16	1	20.05	1	19.80	19.80	0	467	0.00%
2020/07/15	1	20.05	1	19.85	20.00	0	430	0.00%
2020/07/07	2	15.10	2	15.20	15.15	0	188	0.00%
2020/06/23	0	0.00	2	15.45	15.30	-2	186	-1.07%
2020/06/22	2	15.50	0	0.00	15.40	2	187	1.07%
2020/04/20	0	0.00	2	12.25	12.45	-2	145	-1.38%
2020/04/09	0	0.00	2	11.80	11.95	-2	142	-1.40%
2020/04/06	1	11.10	0	0.00	11.15	1	135	0.74%
2020/03/27	1	11.35	1	11.50	11.45	0	133	0.00%
2020/03/23	1	11.30	0	0.00	11.05	1	128	0.78%
2020/03/20	1	11.30	1	11.85	11.75	0	127	0.00%
2020/03/13	2	11.80	2	11.95	12.50	0	123	0.00%
2020/03/05	1	13.80	0	0.00	13.70	1	116	0.86%
2020/02/20	1	14.30	0	0.00	14.45	1	123	0.81%
2020/02/06	1	14.50	1	14.65	14.65	0	123	0.00%
2019/12/30	0	0.00	3	15.60	15.60	-3	141	-2.12%
2019/12/23	0	0.00	1	15.75	15.75	-1	142	-0.70%
2019/12/10	4	16.30	0	0.00	15.95	4	134	2.97%
2019/12/09	4	15.85	4	15.95	16.05	0	126	0.00%
2019/11/04	1	15.45	0	0.00	15.65	1	120	0.83%
2019/10/16	0	0.00	2	14.80	14.90	-2	107	-1.86%
2019/10/03	1	14.35	3	14.53	14.55	-2	107	-1.86%
2019/10/01	1	14.30	1	14.40	14.45	0	108	0.00%
2019/09/27	1	14.40	1	14.65	14.30	0	108	0.00%
2019/09/23	2	14.50	2	14.70	14.50	0	107	0.00%
2019/09/19	2	14.40	0	0.00	14.40	2	106	1.88%
2019/09/17	2	14.55	5	14.81	14.65	-3	108	-2.76%
2019/09/12	0	0.00	2	14.80	14.80	-2	108	-1.84%
2019/09/11	2	14.50	0	0.00	14.50	2	109	1.83%
2019/09/09	5	14.83	7	14.93	14.80	-2	108	-1.84%
2019/09/04	0	0.00	2	14.50	14.40	-2	98	-2.03%
2019/09/03	0	0.00	2	14.35	14.30	-2	95	-2.09%
2019/08/22	2	14.20	0	0.00	14.30	2	94	2.11%
2019/08/21	0	0.00	2	14.45	14.40	-2	94	-2.11%
2019/08/20	2	14.25	2	14.45	14.35	0	95	0.00%
2019/08/02	8	14.24	8	14.63	14.05	0	80	0.00%
2019/08/01	2	14.23	1	14.40	14.15	1	77	1.28%
2019/07/23	4	14.35	2	14.50	14.40	2	82	2.43%
2019/07/22	0	0.00	1	14.35	14.40	-1	79	-1.27%
2019/07/16	0	0.00	1	14.15	14.15	-1	77	-1.29%
2019/07/12	2	14.23	0	0.00	14.20	2	80	2.47%
2019/07/09	0	0.00	1	14.50	14.40	-1	90	-1.10%
2019/06/19	1	14.35	0	0.00	14.45	1	99	1.01%
2019/06/14	2	14.78	1	15.10	14.75	1	103	0.97%
2019/06/13	1	14.70	1	14.90	14.90	0	108	0.00%
2019/04/29	0	0.00	3	16.05	16.00	-3	229	-1.31%
2019/04/24	2	16.30	1	16.20	16.15	1	283	0.35%
2019/04/18	2	16.50	0	0.00	16.45	2	341	0.59%
2019/04/17	2	16.85	4	16.85	16.75	-2	340	-0.59%
2019/04/12	0.1	16.20	0	0.00	16.30	0.1	330	0.03%
2019/04/10	0	0.00	3	16.55	16.65	-3	328	-0.91%
2019/04/03	0	0.00	1	16.30	16.20	-1	326	-0.31%
2019/03/29	1	16.15	0	0.00	16.15	1	326	0.31%
2019/03/28	0	0.00	1	16.35	16.10	-1	328	-0.30%
2019/03/25	1	16.05	0	0.00	16.05	1	400	0.25%
2019/03/22	1	16.45	0	0.00	16.45	1	402	0.25%
2019/03/21	2	16.48	0	0.00	16.45	2	409	0.49%
2019/03/18	1	16.50	0	0.00	16.50	1	414	0.24%
2019/03/15	2	16.85	0	0.00	16.75	2	410	0.49%
2019/03/14	4	17.13	0	0.00	17.20	4	407	0.98%
2019/03/07	3	16.40	3	16.60	16.75	0	384	0.00%
2019/02/25	0	0.00	2	16.70	16.85	-2	377	-0.53%
2019/02/22	0.8	16.65	0	0.00	16.65	0.8	376	0.21%
2019/02/15	1	16.45	1	16.65	16.25	0	362	0.00%
2019/02/14	0	0.00	1	16.25	16.25	-1	357	-0.28%
2019/01/28	1	16.05	0	0.00	16.05	1	347	0.29%
2019/01/18	2	16.48	0	0.00	16.05	2	339	0.59%
2019/01/14	1	16.95	1	17.10	16.85	0	264	0.00%
2018/12/22	0	0.00	10	15.40	15.55	-10	272	-3.67%
2018/12/19	19	17.78	9	17.78	17.00	10	253	3.95%
2018/12/07	0	0.00	2	16.00	16.20	-2	178	-1.12%
2018/12/05	2	15.95	0	0.00	15.85	2	178	1.12%
2018/11/30	4	16.00	4	16.18	16.00	0	177	0.00%
2018/11/08	0	0.00	0.1	14.45	14.50	-0.1	159	-0.06%
2018/11/02	0	0.00	2	14.40	14.25	-2	173	-1.15%
2018/11/01	2	14.20	0	0.00	14.30	2	173	1.15%
2018/10/12	8	14.00	8	13.65	13.95	0	160	0.00%
2018/09/21	0	0.00	3	17.80	18.00	-3	153	-1.96%
2018/08/30	0	0.00	2	19.85	19.80	-2	240	-0.83%
2018/08/13	1	19.25	1	19.45	19.40	0	695	0.00%
2018/07/06	1	20.55	1	20.75	20.85	0	785	0.00%
2018/06/25	0	0.00	10	22.91	22.85	-10	783	-1.28%
2018/06/21	0	0.00	5	23.75	23.40	-5	845	-0.59%
2018/06/20	0	0.00	5	23.55	23.25	-5	852	-0.59%
2018/06/13	0	0.00	10	24.20	24.15	-10	869	-1.15%
2018/06/12	10	24.90	11	24.31	24.25	-1	866	-0.12%
2018/06/11	0	0.00	1	25.90	25.45	-1	851	-0.12%
2018/06/08	0	0.00	6	25.38	25.70	-6	843	-0.71%
2018/06/07	1	25.70	0	0.00	25.30	1	824	0.12%
2018/06/06	1	25.70	0	0.00	25.65	1	816	0.12%
2018/06/05	15	26.73	15	26.92	26.00	0	800	0.00%
2018/06/01	6.1	26.99	34	27.54	26.40	-27.9	721	-3.86%
2018/05/31	22	25.38	27.3	25.70	26.75	-5.3	650	-0.81%
2018/05/30	60	24.83	12	24.94	24.35	48	558	8.60%
2018/05/29	1	24.85	1	25.30	25.30	0	502	0.01%
2018/05/28	3	23.15	3	22.83	23.00	0	394	0.00%
2018/05/25	0.1	21.80	1	22.05	21.95	-0.9	380	-0.24%
2018/05/21	1	22.45	0	0.00	22.30	1	373	0.27%
2018/05/18	2	22.25	2	21.80	21.90	0	362	0.00%
2018/05/17	0	0.00	10	21.64	21.80	-10	356	-2.81%
2018/05/16	10	22.02	5	21.70	22.05	5	327	1.53%
2018/05/15	2	20.20	0	0.00	20.05	2	281	0.71%
2018/05/14	1	20.30	3	20.43	20.35	-2	288	-0.69%
2018/05/10	10	20.60	0	0.00	20.40	10	285	3.50%
2018/05/03	1	19.45	0	0.00	19.55	1	282	0.35%
2018/04/25	0	0.00	1	19.95	20.05	-1	284	-0.35%
2018/04/23	1	20.25	0	0.00	20.25	1	286	0.35%
2018/04/20	1	20.40	0	0.00	20.30	1	287	0.35%
2018/04/16	3	21.25	1	21.60	21.10	2	290	0.69%
2018/04/13	1	21.35	3	21.57	21.35	-2	291	-0.69%
2018/04/09	0	0.00	2	20.75	20.60	-2	293	-0.68%
2018/03/30	2	21.03	1	21.25	20.95	1	303	0.33%
2018/03/28	1	21.75	0	0.00	21.70	1	344	0.29%
2018/03/27	14	22.60	10	23.20	22.05	4	342	1.17%
2018/03/23	1	21.95	1	22.05	21.75	0	280	0.00%
2018/03/21	0	0.00	3	22.07	22.20	-3	250	-1.20%
2018/02/06	0	0.00	1	20.00	20.00	-1	285	-0.35%
2018/01/30	10	22.68	0	0.00	22.65	10	294	3.40%
2018/01/25	2	23.35	0	0.00	23.15	2	295	0.68%
2018/01/24	0	0.00	3	23.52	23.45	-3	299	-1.00%
2018/01/23	0	0.00	5	23.15	23.00	-5	295	-1.69%
2018/01/22	5	22.80	0	0.00	22.85	5	303	1.65%
2018/01/19	1	23.05	0	0.00	23.00	1	310	0.32%
2018/01/18	2	23.40	1	23.65	23.20	1	312	0.32%
2018/01/12	1	23.00	0	0.00	23.15	1	328	0.30%
2018/01/09	1	23.60	0	0.00	23.35	1	337	0.30%
2018/01/05	0	0.00	2	23.85	24.10	-2	365	-0.55%
2018/01/04	2	23.55	2	23.80	23.60	0	360	0.00%
2018/01/03	1	23.45	0	0.00	23.60	1	374	0.27%
2018/01/02	1	23.55	0	0.00	23.40	1	383	0.26%