安可 (3615)-元富-松德券商分點個股進出

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

安可

(3615)

可現股當沖

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

立即追蹤
本地時間:13:30

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

安可 (3615)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	25.00	2	24.95	24.80	-2	4,655	-0.04%
2024/04/25	3	24.77	0.2	24.69	24.65	2.8	4,790	0.06%
2024/04/24	0.3	24.83	2.5	24.96	25.05	-2.3	4,865	-0.05%
2024/04/23	0.5	24.43	0.2	24.82	24.50	0.3	5,013	0.01%
2024/04/22	0.3	25.14	0.2	25.35	24.40	0.1	5,077	0.00%
2024/04/19	1.2	25.85	0.1	26.66	25.35	1.1	5,059	0.02%
2024/04/18	0.1	28.10	0.9	28.12	27.20	-0.8	5,018	-0.02%
2024/04/17	2.2	29.08	0.9	29.35	28.60	1.3	4,984	0.03%
2024/04/16	2.5	28.79	6.5	28.69	28.25	-4	4,951	-0.08%
2024/04/15	3.6	30.37	3.7	29.90	29.30	-0.2	4,907	0.00%
2024/04/12	24.7	29.21	21	29.61	29.10	3.7	4,785	0.08%
2024/04/11	179	28.34	177	28.35	28.35	2	4,531	0.04%	大買/大賣/
2024/04/02	0	0.00	0.6	26.59	26.20	-0.6	4,438	-0.01%
2024/04/01	0.6	26.30	0	26.35	26.45	0.5	4,431	0.01%
2024/03/29	0	25.70	0	0.00	25.75	0	4,422	0.00%
2024/03/28	0	0.00	0.7	26.52	26.05	-0.7	4,421	-0.02%
2024/03/27	0	26.40	0.2	26.69	26.45	-0.2	4,421	0.00%
2024/03/26	0.4	26.50	1.3	26.62	26.55	-0.9	4,417	-0.02%
2024/03/25	1	26.60	0	26.65	26.70	1	4,415	0.02%
2024/03/22	0.4	26.50	1.5	26.54	26.40	-1.1	4,411	-0.02%
2024/03/21	1.8	26.07	0.2	26.05	26.35	1.6	4,410	0.04%
2024/03/20	2	26.00	0.4	26.37	25.90	1.6	4,408	0.04%
2024/03/19	0.7	25.83	0.2	25.90	26.30	0.5	4,398	0.01%
2024/03/18	0.2	24.87	0	0.00	25.10	0.2	4,377	0.00%
2024/03/15	0	0.00	0.2	25.10	24.90	-0.2	4,377	0.00%
2024/03/14	0.2	24.99	0	0.00	24.95	0.2	4,411	0.00%
2024/03/13	0	25.70	0.2	25.55	24.90	-0.2	4,407	0.00%
2024/03/12	0.2	25.90	0	0.00	25.60	0.2	4,393	0.00%
2024/03/11	1	25.80	0	0.00	25.65	1	4,391	0.02%
2024/03/08	0	0.00	0.1	26.70	25.90	-0.1	4,415	0.00%
2024/03/07	0	0.00	0.6	27.05	26.70	-0.6	4,395	-0.01%
2024/03/06	0.5	27.25	0.2	27.23	27.30	0.3	4,395	0.01%
2024/03/05	0	27.15	0.6	27.27	27.30	-0.6	4,528	-0.01%
2024/03/04	1	27.70	0	0.00	27.45	1	4,528	0.02%
2024/03/01	0	0.00	0.7	28.07	27.85	-0.7	4,518	-0.02%
2024/02/29	0.7	28.46	0	0.00	28.40	0.7	4,509	0.02%
2024/02/27	0	0.00	0.6	28.17	28.00	-0.6	4,495	-0.01%
2024/02/26	0.6	28.13	0.1	28.52	28.45	0.5	4,473	0.01%
2024/02/23	1.1	28.48	1	28.35	27.75	0.1	4,468	0.00%
2024/02/22	0	0.00	0.1	28.65	28.15	-0.1	4,449	0.00%
2024/02/21	0.1	29.23	0.1	29.27	28.85	0	4,422	0.00%
2024/02/20	5.1	28.90	0.5	28.73	28.65	4.7	4,406	0.11%
2024/02/19	1.5	29.62	4.4	29.91	28.95	-3	4,392	-0.07%
2024/02/16	3.2	29.04	4.2	29.56	29.70	-1	4,358	-0.02%
2024/02/15	2.2	28.51	2	28.91	28.70	0.2	4,314	0.00%
2024/02/05	5.2	28.49	6.7	28.31	27.80	-1.5	4,288	-0.04%
2024/02/02	16.7	31.67	12.1	32.15	30.10	4.6	4,184	0.11%
2024/02/01	9.1	30.98	10.4	30.98	31.20	-1.3	3,764	-0.04%
2024/01/31	27.4	31.18	22.2	30.91	30.75	5.2	3,637	0.14%
2024/01/30	6.2	30.98	6.2	31.10	30.85	0	3,435	0.00%
2024/01/29	6	30.98	4.6	30.82	31.25	1.4	3,270	0.04%
2024/01/26	7.8	30.61	10.6	30.88	30.95	-2.8	3,035	-0.09%
2024/01/25	16.6	31.53	134.6	31.27	31.65	-118	2,830	-4.17%	大賣/鉅額交易
2024/01/24	125.1	31.13	4	30.35	30.00	121.1	2,417	5.01%	大買/鉅額交易
2024/01/23	18.4	29.40	83.8	29.76	29.70	-65.4	2,012	-3.25%
2024/01/22	72.8	28.95	0	0.00	29.00	72.8	1,351	5.39%
2024/01/19	194.2	26.40	205	26.39	26.40	-10.8	1,079	-1.00%	大買/大賣/
2024/01/18	1	23.72	16.8	24.14	24.00	-15.8	937	-1.69%
2024/01/17	5.8	22.66	7.8	24.12	22.50	-2	856	-0.23%
2024/01/16	3.8	23.79	0	22.50	24.20	3.7	702	0.53%
2024/01/15	0	0.00	0	22.11	22.00	0	630	0.00%
2024/01/12	0	21.77	0	0.00	21.80	0	635	0.01%
2024/01/04	10	22.20	0.1	22.54	22.10	9.9	670	1.47%
2024/01/03	0	0.00	0.1	22.68	22.50	-0.1	681	-0.02%
2024/01/02	0	0.00	0.1	22.95	22.80	-0.1	695	-0.01%
2023/12/29	0	22.55	1	22.60	22.75	-1	708	-0.14%
2023/12/28	0.3	22.80	0	22.90	22.70	0.3	727	0.05%
2023/12/27	0	0.00	0.1	23.05	23.00	-0.1	737	-0.01%
2023/12/26	0	22.75	0.2	22.85	22.80	-0.2	761	-0.02%
2023/12/25	10	22.60	0.2	22.75	22.55	9.8	780	1.26%
2023/12/21	0	0.00	2	23.10	22.95	-2	856	-0.23%
2023/12/20	1.7	23.16	0.1	23.15	23.25	1.6	1,022	0.15%
2023/12/19	0.8	22.98	0.3	22.92	22.95	0.5	1,138	0.05%
2023/12/18	0.3	23.19	0.4	23.32	23.15	-0.1	1,171	-0.01%
2023/12/15	0.2	23.76	0.1	23.95	23.80	0.1	1,164	0.01%
2023/12/14	0.1	24.26	0	0.00	24.35	0.1	1,153	0.01%
2023/12/13	0.3	24.69	0.1	25.30	24.70	0.2	1,151	0.02%
2023/12/12	0.1	24.90	1.1	24.98	24.50	-1	1,149	-0.09%
2023/12/11	0.9	25.31	0.3	24.91	24.75	0.6	1,144	0.05%
2023/12/08	0.1	23.95	0.2	24.45	24.15	-0.2	1,104	-0.01%
2023/12/07	0.2	24.53	0.3	24.68	24.20	-0.1	1,103	-0.01%
2023/12/06	0	0.00	0.2	24.71	24.60	-0.2	1,101	-0.02%
2023/12/05	0.8	25.36	1.6	25.18	25.10	-0.8	1,095	-0.08%
2023/12/04	1.3	24.58	0	24.60	24.55	1.2	1,072	0.11%
2023/12/01	0.6	24.60	3.5	24.70	24.90	-2.9	1,108	-0.26%
2023/11/30	5.5	26.04	1.6	26.06	24.50	3.9	1,085	0.36%
2023/11/29	0.2	24.47	1	24.60	24.20	-0.8	945	-0.09%
2023/11/28	1.1	24.00	1	23.75	24.15	0.1	945	0.01%
2023/11/27	0.8	23.47	0.2	23.83	23.70	0.7	938	0.07%
2023/11/24	0.5	24.48	1.1	24.69	24.15	-0.6	932	-0.06%
2023/11/23	0.7	24.32	0	24.57	24.25	0.7	925	0.08%
2023/11/22	0.6	24.38	0	24.68	24.40	0.5	916	0.06%
2023/11/21	0	23.60	1.3	24.01	23.75	-1.3	895	-0.15%
2023/11/20	0.4	23.89	0	24.18	23.90	0.4	887	0.05%
2023/11/17	0.3	24.17	0	0.00	23.65	0.3	879	0.03%
2023/11/16	0.4	23.75	4	23.99	23.85	-3.7	871	-0.42%
2023/11/15	2.9	23.71	0	0.00	23.90	2.9	855	0.34%
2023/11/14	0.3	22.50	0	22.94	22.75	0.3	838	0.04%
2023/11/13	0	22.80	0	22.90	22.70	0	835	0.00%
2023/11/10	0	22.06	0	0.00	22.45	0	824	0.01%
2023/11/09	0	0.00	0	22.70	22.20	0	824	0.00%
2023/11/08	0	22.60	0.1	22.80	22.70	-0.1	828	-0.01%
2023/11/07	0	22.70	1	22.80	22.65	-1	827	-0.12%
2023/11/06	0.2	22.73	0	23.15	22.85	0.2	825	0.02%
2023/11/02	0.6	22.15	0	0.00	22.25	0.6	814	0.07%
2023/11/01	1	21.40	0.1	21.50	21.70	0.9	812	0.11%
2023/10/31	0	0.00	0	22.28	21.60	0	810	0.00%
2023/10/30	0	21.95	0	22.00	22.00	0	807	0.00%
2023/10/27	0	21.75	0	21.75	21.80	0	803	0.00%
2023/10/26	0	0.00	0.1	21.65	21.50	-0.1	802	-0.01%
2023/10/25	0.1	22.00	0.1	21.75	21.70	-0.1	800	-0.01%
2023/10/24	0.1	21.16	2	21.45	21.55	-1.9	797	-0.24%
2023/10/23	1	21.05	0	0.00	21.10	1	795	0.12%
2023/10/20	0.5	20.85	0.9	21.00	20.90	-0.5	795	-0.06%
2023/10/19	0.9	21.26	0.2	21.29	21.35	0.7	794	0.09%
2023/10/18	0.2	21.36	0	0.00	21.40	0.2	789	0.03%
2023/10/13	0	0.00	0.6	22.82	22.50	-0.6	773	-0.08%
2023/10/12	0.6	22.95	0.1	23.12	23.10	0.4	767	0.06%
2023/10/11	0.2	23.57	2.5	23.66	22.70	-2.3	759	-0.30%
2023/10/06	2.5	24.25	0.2	24.05	24.75	2.3	742	0.31%
2023/10/05	6.2	24.19	6.2	24.55	24.05	0	729	0.00%
2023/10/04	0.2	23.38	0.3	23.30	24.30	-0.1	714	-0.01%
2023/10/03	0	23.50	0	24.05	23.60	0	697	0.00%
2023/10/02	0.3	24.50	2.4	24.51	24.05	-2.1	689	-0.31%
2023/09/28	1.8	24.63	0	25.10	24.90	1.8	668	0.27%
2023/09/27	0	24.96	1	24.96	25.10	-0.9	652	-0.14%
2023/09/26	1.9	25.07	0.9	25.61	25.00	1	628	0.16%
2023/09/25	2.8	26.00	0	25.80	26.25	2.8	574	0.48%
2023/09/22	293.8	25.85	315	25.85	25.85	-21.3	409	-5.19%	大買/大賣/
2023/09/21	1	22.53	2.2	23.17	23.50	-1.1	289	-0.39%
2023/09/20	0.2	21.55	0	21.70	21.95	0.2	256	0.06%
2023/09/19	0	21.50	0	0.00	21.65	0	257	0.00%
2023/09/15	5	21.70	0.1	22.21	21.70	4.9	266	1.86%
2023/09/14	0	0.00	0.1	22.75	22.45	-0.1	263	-0.02%
2023/09/13	0.1	22.10	0	0.00	22.65	0.1	265	0.04%
2023/09/12	20	22.41	0.2	22.70	22.20	19.8	268	7.36%
2023/09/11	0	22.65	0	23.40	22.70	0	275	0.00%
2023/09/08	0.2	22.30	0	0.00	22.40	0.2	279	0.09%
2023/09/06	0	0.00	31	23.20	23.25	-31	297	-10.41%
2023/08/31	0	0.00	0.1	21.03	20.45	-0.1	283	-0.04%
2023/08/30	0	0.00	0	20.50	20.40	0	341	0.00%
2023/08/25	0	0.00	0	20.55	20.50	0	357	0.00%
2023/08/24	0	0.00	0	20.70	20.40	0	362	-0.01%
2023/08/23	0	0.00	0	20.55	20.40	0	377	0.00%
2023/08/22	0	0.00	0	20.65	20.45	0	385	0.00%
2023/08/21	0	0.00	0	20.63	20.45	0	414	0.00%
2023/08/18	0	0.00	0	20.80	20.45	0	420	0.00%
2023/08/17	0	0.00	0	20.60	20.60	0	422	0.00%
2023/08/16	0	0.00	0	20.60	20.40	0	431	0.00%
2023/08/15	0	0.00	0	20.70	20.65	0	446	0.00%
2023/08/14	0	0.00	0	19.85	20.60	0	454	0.00%
2023/08/11	0	0.00	0.1	19.45	19.60	-0.1	456	-0.02%
2023/08/09	0	0.00	0	21.70	19.90	0	466	0.00%
2023/08/08	0	0.00	0	20.45	19.90	0	468	0.00%
2023/08/04	0	0.00	0	20.10	19.95	0	467	0.00%
2023/08/02	10	19.95	0	20.10	19.95	10	467	2.14%
2023/08/01	0	0.00	0.2	20.45	20.25	-0.2	466	-0.03%
2023/07/31	0	0.00	0	20.35	20.35	0	467	0.00%
2023/07/28	0	0.00	0	20.67	20.60	0	466	0.00%
2023/07/26	0	20.20	1	20.30	20.40	-1	463	-0.21%
2023/07/25	0.5	20.40	0	20.55	20.50	0.5	463	0.11%
2023/07/24	0	19.62	0	20.27	20.10	0	460	0.01%
2023/07/21	0	0.00	0	21.05	20.70	0	455	0.00%
2023/07/20	0.7	20.80	0	0.00	21.10	0.7	456	0.15%
2023/07/19	0	20.60	0.2	20.57	20.75	-0.2	454	-0.05%
2023/07/18	0	20.75	0	0.00	20.75	0	452	0.00%
2023/07/17	0	21.10	0.2	21.15	21.50	-0.2	449	-0.04%
2023/07/14	0	0.00	0.2	21.35	21.05	-0.2	448	-0.04%
2023/07/13	0	21.05	0	0.00	20.95	0	454	0.00%
2023/07/12	0.6	20.80	0	21.05	20.95	0.6	455	0.13%
2023/07/11	0	0.00	0.1	21.40	20.85	-0.1	454	-0.02%
2023/07/10	0.1	21.00	0	21.00	21.25	0.1	455	0.02%
2023/07/07	0.1	20.80	0	20.85	21.00	0.1	455	0.02%
2023/07/06	10	21.15	0	0.00	21.35	10	450	2.22%
2023/07/05	0	0.00	0.5	21.75	21.35	-0.5	445	-0.10%
2023/07/04	0	0.00	0.1	21.99	21.95	-0.1	441	-0.02%
2023/07/03	0	22.25	0	0.00	22.45	0	438	0.01%
2023/06/30	0.2	22.20	0	0.00	22.30	0.2	432	0.05%
2023/06/29	0.1	21.86	0	0.00	22.00	0.1	429	0.03%
2023/06/28	0.1	21.90	0.2	21.95	22.00	0	425	0.00%
2023/06/27	0.1	22.00	2	22.28	22.10	-1.9	423	-0.45%
2023/06/26	0.3	22.11	0	0.00	22.55	0.3	422	0.06%
2023/06/21	0.3	22.40	0	0.00	22.40	0.3	415	0.07%
2023/06/20	0	0.00	0.2	22.20	22.35	-0.2	408	-0.05%
2023/06/19	0	22.02	0	22.40	22.50	0	403	0.00%
2023/06/16	0.7	22.38	0	0.00	22.30	0.7	398	0.17%
2023/06/14	1	22.40	0.2	22.50	22.40	0.8	381	0.21%
2023/06/13	0.1	21.86	0	0.00	22.05	0.1	372	0.02%
2023/06/12	0	22.20	1.2	22.49	21.80	-1.2	358	-0.32%
2023/06/09	0	0.00	0	21.22	21.10	0	334	0.00%
2023/06/08	0.2	21.05	0	0.00	20.90	0.2	329	0.07%
2023/06/07	0.1	21.80	0.4	21.93	21.55	-0.3	325	-0.11%
2023/06/06	4.3	21.49	7.6	22.43	21.40	-3.2	314	-1.03%
2023/06/05	4.1	22.40	1.3	22.03	22.85	2.8	283	0.97%
2023/06/02	10.3	21.11	0	0.00	20.80	10.3	224	4.56%
2023/06/01	0.6	20.68	0	20.59	20.90	0.6	222	0.25%
2023/05/31	0.1	20.60	0	0.00	20.60	0.1	219	0.05%
2023/05/29	1	20.80	0.2	21.10	20.90	0.8	213	0.39%
2023/05/26	0.1	20.30	3.2	20.30	20.15	-3.1	197	-1.56%
2023/05/25	3.2	20.62	1	20.15	20.60	2.2	191	1.14%
2023/05/24	1.1	19.93	0	0.00	20.05	1.1	162	0.67%
2023/05/23	0	0.00	0.2	19.44	19.25	-0.2	156	-0.13%
2023/05/22	0.2	19.30	0.2	19.80	19.45	0.1	155	0.03%
2023/05/19	0.2	19.90	0	0.00	19.80	0.2	146	0.11%
2023/05/08	0	0.00	2	17.60	17.60	-2	106	-1.88%
2023/05/03	0	0.00	1	17.60	17.65	-1	108	-0.92%
2023/04/21	0	0.00	0	17.70	17.70	0	104	-0.02%
2023/04/20	0	17.79	0	0.00	17.90	0	103	0.02%
2023/04/13	0	0.00	1	17.60	17.50	-1	90	-1.10%
2023/04/11	1	17.30	0	0.00	17.40	1	86	1.15%
2023/03/20	0	17.20	0	17.10	17.20	0	75	0.00%
2023/03/17	0	17.40	0	0.00	17.20	0	77	0.00%
2023/03/15	0	18.00	0	0.00	17.55	0	76	0.00%
2023/03/13	0	17.95	0	0.00	17.65	0	76	0.00%
2023/03/03	0	0.00	0	17.99	17.90	0	73	-0.02%
2023/03/02	0	0.00	0	17.80	17.65	0	69	-0.01%
2023/03/01	0	0.00	5	17.50	17.60	-5	67	-7.38%
2023/02/23	0	0.00	0	18.26	17.65	0	65	-0.01%
2023/02/22	0	0.00	0	17.50	17.60	0	65	0.00%
2023/02/21	0	0.00	0	17.66	17.50	0	65	-0.02%
2023/02/20	0	17.20	0	0.00	17.55	0	64	0.07%
2023/02/15	0	0.00	0	17.30	17.10	0	64	-0.02%
2023/02/14	0	16.95	0	17.20	17.20	0	63	-0.01%
2023/02/13	0	0.00	0	17.21	17.05	0	64	-0.03%
2023/02/10	0	17.40	0	0.00	17.10	0	64	0.07%
2023/02/01	5	16.95	5	16.87	16.95	0	55	0.00%
2023/01/30	0	0.00	4	16.76	16.80	-4	55	-7.24%
2022/12/12	0	0.00	0	17.15	16.90	0	76	0.00%
2022/12/09	0	0.00	0	17.20	16.95	0	76	0.00%
2022/12/08	0	0.00	0	17.35	16.55	0	73	0.00%
2022/12/01	0	0.00	0.2	17.03	17.00	-0.2	75	-0.22%
2022/11/30	0	0.00	0.2	16.65	16.70	-0.2	75	-0.26%
2022/11/28	0	0.00	0.4	16.50	16.50	-0.4	81	-0.49%
2022/11/25	0	0.00	0.1	16.80	16.55	-0.1	82	-0.13%
2022/11/24	0	0.00	0	16.90	16.70	0	83	0.00%
2022/11/23	0	0.00	0	17.85	16.90	0	85	0.00%
2022/11/22	0	0.00	0	17.67	17.00	0	86	-0.04%
2022/11/21	0	0.00	0	17.95	16.95	0	88	0.00%
2022/11/18	0	0.00	0	17.80	17.15	0	92	-0.01%
2022/11/16	0	0.00	0	17.15	17.30	0	95	0.00%
2022/11/09	0	0.00	0	17.40	17.30	0	102	0.00%
2022/11/07	0	0.00	0	17.35	17.10	0	110	0.00%
2022/11/04	0	0.00	0	17.26	17.00	0	112	0.00%
2022/11/03	0	0.00	0	16.95	16.70	0	112	0.00%
2022/11/01	0	0.00	0	16.65	16.55	0	110	0.00%
2022/10/31	0	0.00	0	17.00	16.25	0	111	0.00%
2022/10/24	0	0.00	0	16.35	16.15	0	114	-0.01%
2022/10/21	0.6	15.80	1	16.10	16.10	-0.4	115	-0.30%
2022/10/20	0.3	15.75	1	15.80	16.15	-0.7	117	-0.60%
2022/10/19	0.3	15.95	0	0.00	16.15	0.3	119	0.29%
2022/10/18	0.7	15.60	0	0.00	16.05	0.7	119	0.55%
2022/10/17	0	0.00	0	15.25	15.85	0	119	0.00%
2022/10/14	0	15.15	0	0.00	15.50	0	119	0.00%
2022/10/11	0	0.00	0.7	15.85	15.45	-0.7	120	-0.60%
2022/10/07	0.7	16.45	1	16.50	16.50	-0.3	120	-0.25%
2022/10/06	0.7	16.30	0	16.50	16.60	0.7	120	0.58%
2022/10/05	0.3	16.48	0	16.95	16.40	0.3	122	0.27%
2022/10/04	0	16.35	0	0.00	16.50	0	122	0.00%
2022/09/28	0	0.00	0.1	16.70	16.00	-0.1	122	-0.06%
2022/09/27	0	0.00	0	17.31	16.75	0	116	-0.01%
2022/09/26	0	16.91	0.4	16.67	16.65	-0.3	116	-0.29%
2022/09/23	0	0.00	0	17.49	17.65	0	114	-0.04%
2022/09/22	0	0.00	0	17.75	17.70	0	115	0.00%
2022/09/21	0	0.00	0.2	17.60	17.55	-0.2	116	-0.19%
2022/09/19	0	0.00	0	18.02	17.95	0	115	-0.03%
2022/09/16	0	0.00	0	18.45	18.20	0	115	-0.01%
2022/09/15	0	18.10	0	18.35	18.15	0	116	0.00%
2022/09/14	0	0.00	0	18.35	18.05	0	117	-0.01%
2022/09/13	0	0.00	0	18.53	18.30	0	117	-0.01%
2022/09/12	0	0.00	0	18.35	18.35	0	120	0.00%
2022/09/08	0	0.00	0	18.30	18.25	0	122	0.00%
2022/09/07	0	0.00	0	18.24	17.95	0	122	-0.01%
2022/09/06	0	0.00	0	18.50	18.35	0	120	0.00%
2022/09/05	0	18.30	0	0.00	18.70	0	120	0.04%
2022/09/01	0.3	18.60	0	18.75	18.70	0.3	115	0.26%
2022/08/31	0.4	18.70	0	18.85	18.80	0.4	117	0.34%
2022/08/30	0	18.60	0	0.00	18.80	0	116	0.01%
2022/08/26	0	0.00	0	18.93	18.80	0	114	0.00%
2022/08/25	0	18.80	0	0.00	18.90	0	113	0.00%
2022/08/22	0	18.85	0	0.00	18.45	0	110	0.00%
2022/08/15	0	0.00	0	18.17	18.00	0	108	-0.01%
2022/08/12	0	18.40	0	19.00	18.55	0	102	0.00%
2022/08/11	0	0.00	0	18.54	18.40	0	102	-0.01%
2022/08/10	0	0.00	0	18.30	18.30	0	101	0.00%
2022/08/08	0	18.00	0	0.00	18.20	0	104	0.02%
2022/07/28	0	0.00	0.1	18.30	18.10	-0.1	117	-0.06%
2022/07/27	0	0.00	0	18.25	18.10	0	115	0.00%
2022/07/26	0	0.00	0	18.93	18.20	0	115	0.00%
2022/07/25	0	0.00	0	18.57	18.45	0	114	-0.01%
2022/07/22	0	0.00	0	18.60	18.45	0	115	0.00%
2022/07/21	0	0.00	0.1	18.50	18.50	-0.1	119	-0.09%
2022/07/20	0.1	18.30	0	18.43	18.30	0.1	119	0.06%
2022/07/19	0	0.00	0	18.28	18.30	0	122	0.00%
2022/07/18	0	0.00	0.3	18.20	18.30	-0.3	122	-0.22%
2022/07/15	0	0.00	0	18.23	18.10	0	123	0.00%
2022/07/14	0	0.00	0.2	18.99	18.25	-0.2	124	-0.14%
2022/07/12	0	17.30	0	17.80	17.40	0	131	0.02%
2022/07/11	0	0.00	0	18.70	18.05	0	133	0.00%
2022/07/08	0	0.00	1	18.35	18.50	-1	137	-0.73%
2022/07/07	0.6	17.55	0	0.00	18.30	0.6	138	0.43%
2022/07/06	0	0.00	0	18.05	17.60	0	140	0.00%
2022/07/05	0.6	17.60	0	17.63	17.75	0.6	144	0.41%
2022/07/04	0	0.00	0	17.80	17.35	0	145	0.00%
2022/07/01	0.1	17.05	0	17.75	17.30	0.1	149	0.08%
2022/06/30	0	0.00	0	18.10	17.95	0	149	0.00%
2022/06/29	0	0.00	0	18.64	18.60	0	149	0.00%
2022/06/28	0	0.00	0	18.80	18.60	0	151	-0.02%
2022/06/27	0	0.00	20	18.68	18.60	-20	158	-12.64%
2022/06/24	0	18.15	0.1	18.45	18.30	-0.1	158	-0.07%
2022/06/23	0	0.00	30	17.83	17.80	-30	160	-18.71%
2022/06/22	0	0.00	0	18.80	18.15	0	161	0.00%
2022/06/21	0	18.45	0	18.35	19.05	0	163	0.01%
2022/06/20	0	0.00	0	18.67	18.00	0	166	-0.01%
2022/06/17	0	0.00	0.2	18.65	18.65	-0.2	174	-0.09%
2022/06/16	0	0.00	0.2	19.25	18.90	-0.2	175	-0.13%
2022/06/14	0	0.00	0	19.45	19.20	0	180	0.00%
2022/06/13	0	0.00	0	19.80	19.45	0	183	0.00%
2022/06/10	0	0.00	0	19.95	20.00	0	186	0.00%
2022/06/09	0.8	20.20	0	0.00	20.25	0.8	187	0.44%
2022/06/06	0	0.00	0	20.00	20.00	0	195	0.00%
2022/06/01	0	19.90	0	0.00	19.90	0	218	0.00%
2022/05/31	0	0.00	13	19.87	19.80	-13	221	-5.87%
2022/05/24	0	0.00	0	19.80	19.40	0	245	0.00%
2022/05/23	0	19.40	1.1	19.60	19.60	-1.1	249	-0.43%
2022/05/19	0	0.00	0	19.50	19.30	0	261	0.00%
2022/05/17	0.1	18.75	0	19.20	19.15	0.1	271	0.02%
2022/05/13	0	18.10	0	0.00	18.40	0	283	0.01%
2022/05/09	2	19.10	0.1	19.20	18.90	1.9	307	0.63%
2022/05/06	0	0.00	0	19.95	19.80	0	310	0.00%
2022/05/05	0.1	19.95	0	0.00	19.95	0.1	319	0.02%
2022/05/04	0	19.80	0	0.00	19.85	0	328	0.00%
2022/05/03	0	0.00	0	19.81	19.75	0	334	-0.01%
2022/04/29	0	0.00	0	20.20	19.85	0	349	0.00%
2022/04/28	0	19.95	0	0.00	19.80	0	363	0.01%
2022/04/27	1	19.50	0	0.00	19.95	1	383	0.26%
2022/04/25	0	0.00	0	20.50	20.30	0	438	0.00%
2022/04/22	0	21.00	0	0.00	21.35	0	447	0.00%
2022/04/21	0	0.00	10.2	21.45	21.40	-10.2	473	-2.15%
2022/04/20	0	0.00	0.2	21.59	21.50	-0.2	493	-0.03%
2022/04/19	0	0.00	0.3	21.62	21.50	-0.3	526	-0.05%
2022/04/18	0.4	21.30	0.1	21.61	21.30	0.3	601	0.06%
2022/04/15	0.2	21.05	1.1	21.15	21.00	-0.8	695	-0.12%
2022/04/14	1.1	20.84	0	0.00	21.00	1.1	836	0.13%
2022/03/30	0	21.95	0	0.00	21.55	0	1,871	0.00%
2022/03/25	0	21.10	0	0.00	21.25	0	1,889	0.00%
2022/03/24	0	0.00	0.1	21.33	21.30	-0.1	1,899	-0.01%
2022/03/23	0.1	21.50	0	0.00	21.30	0.1	1,923	0.01%
2022/03/21	0	0.00	0.1	20.95	20.85	-0.1	2,043	0.00%
2022/03/17	4.1	20.25	0	0.00	20.65	4.1	2,232	0.18%
2022/03/16	0	0.00	0	20.05	20.00	0	2,312	0.00%
2022/03/11	0	0.00	1.2	20.53	20.45	-1.2	2,465	-0.05%
2022/03/10	0	0.00	1	20.85	20.90	-1	2,464	-0.04%
2022/03/09	9.2	20.39	0	0.00	20.35	9.2	2,462	0.37%
2022/03/07	0	0.00	0.3	21.15	20.55	-0.3	2,448	-0.01%
2022/03/04	0	0.00	0.2	21.95	21.80	-0.2	2,438	-0.01%
2022/03/03	0	0.00	5	22.45	22.15	-5	2,437	-0.21%
2022/03/02	0.3	22.15	0	0.00	22.20	0.3	2,436	0.01%
2022/02/24	5	22.15	6	21.48	21.45	-1	2,429	-0.04%
2022/02/23	2.6	22.39	0	0.00	22.50	2.6	2,417	0.11%
2022/02/22	0	0.00	0	22.55	22.30	0	2,417	0.00%
2022/02/21	0	0.00	0.1	23.05	22.95	-0.1	2,416	0.00%
2022/02/16	0.6	23.17	0	0.00	23.00	0.6	2,408	0.03%
2022/02/14	2	22.50	0	0.00	22.60	2	2,399	0.08%
2022/02/09	0	24.10	0	24.00	24.05	0	2,381	0.00%
2022/02/08	0	23.75	0	0.00	23.95	0	2,373	0.00%
2022/02/07	0	0.00	1	23.39	23.40	-1	2,371	-0.04%
2022/01/26	0	22.39	0	0.00	22.30	0	2,364	0.00%
2022/01/25	1	22.25	0	0.00	22.20	1	2,361	0.04%
2022/01/20	10	24.30	0	24.40	24.10	10	2,336	0.43%
2022/01/19	1	24.30	15	23.97	24.05	-14	2,318	-0.60%
2022/01/17	1	23.85	1	23.65	23.80	0	2,262	0.00%
2022/01/14	5	23.25	3.5	23.14	23.25	1.5	2,251	0.06%
2022/01/13	10.5	23.77	0	0.00	24.10	10.5	2,224	0.47%
2022/01/12	0	0.00	3	23.98	23.70	-3	2,204	-0.13%
2022/01/11	6	25.28	2	25.55	24.50	3.9	2,172	0.18%
2022/01/10	7	26.81	6.9	26.92	25.85	0.1	2,096	0.01%
2022/01/07	7.9	28.87	26.2	28.73	27.30	-18.3	1,999	-0.92%
2022/01/06	173.2	28.85	133	29.39	29.70	40.2	1,860	2.16%	大買/大賣/
2022/01/05	57	28.60	29.2	28.74	29.25	27.8	1,491	1.86%
2022/01/04	12	26.41	20.5	25.93	26.60	-8.5	1,030	-0.83%
2021/12/29	10.7	24.93	2.1	24.85	24.55	8.7	892	0.97%
2021/12/28	11	24.20	0.1	24.40	24.00	10.9	856	1.27%
2021/12/27	0	24.00	0	0.00	24.30	0	852	0.00%
2021/12/23	0.4	24.20	2.2	24.30	24.20	-1.8	834	-0.21%
2021/12/20	0.9	23.65	0	0.00	23.80	0.9	818	0.11%
2021/12/17	0	24.09	0.3	24.03	23.55	-0.2	808	-0.03%
2021/12/16	0	0.00	0.3	24.14	24.65	-0.3	788	-0.03%
2021/12/15	0.5	26.15	6.1	25.77	24.50	-5.6	755	-0.74%
2021/12/14	12	24.88	12	24.83	24.85	0	765	0.00%
2021/12/13	5.9	25.34	0	0.00	25.40	5.9	794	0.75%
2021/12/10	10	23.10	10	24.00	23.10	0	673	0.00%
2021/12/09	2.2	23.96	66	23.47	24.35	-63.8	592	-10.79%
2021/12/06	0	0.00	0	21.30	21.30	0	431	0.00%
2021/12/02	0	0.00	0	21.38	21.15	0	432	-0.01%
2021/12/01	0	21.05	0.3	21.45	21.55	-0.2	432	-0.05%
2021/11/30	0	0.00	0	21.20	21.25	0	432	-0.01%
2021/11/29	0	0.00	0	21.20	20.85	0	434	0.00%
2021/11/26	0	0.00	0.1	21.85	21.45	-0.1	431	-0.03%
2021/11/25	0.4	22.10	0	0.00	22.10	0.4	430	0.09%
2021/11/24	0	0.00	0	22.15	22.25	0	431	0.00%
2021/11/23	10	22.15	0	22.80	22.05	10	431	2.32%
2021/11/22	0	0.00	0	22.60	22.50	0	429	0.00%
2021/11/18	0	22.60	4	22.25	22.65	-4	428	-0.93%
2021/11/16	5	22.00	0	0.00	22.00	5	425	1.18%
2021/11/15	10	22.33	0	0.00	22.20	10	427	2.34%
2021/11/01	0	0.00	1	21.70	21.75	-1	465	-0.21%
2021/10/29	6	21.48	0	0.00	21.40	6	466	1.29%
2021/10/28	5	21.40	0	0.00	21.60	5	467	1.07%
2021/10/01	3	20.65	0	0.00	20.65	3	671	0.45%
2021/09/28	5	21.40	0	0.00	21.35	5	682	0.73%
2021/09/27	5	21.15	0	0.00	21.20	5	683	0.73%
2021/09/24	0	0.00	1	20.90	20.95	-1	689	-0.15%
2021/09/23	10	21.00	0	0.00	20.70	10	691	1.45%
2021/09/17	18	22.21	7	22.76	21.60	11	694	1.58%
2021/09/16	0	0.00	69	22.98	23.10	-69	598	-11.53%
2021/09/08	10	20.25	0	0.00	20.15	10	535	1.87%
2021/09/06	15	21.22	0	0.00	20.95	15	546	2.74%
2021/07/28	2	23.70	0	0.00	22.70	2	930	0.22%
2021/07/27	41	24.16	13	25.05	23.75	28	974	2.87%
2021/07/26	2	24.60	37	24.62	25.45	-35	1,014	-3.45%
2021/07/23	0	0.00	1	23.60	23.45	-1	1,158	-0.09%
2021/07/22	20	23.13	0	0.00	23.05	20	1,349	1.48%
2021/07/19	0	0.00	5	23.50	23.45	-5	1,467	-0.34%
2021/07/15	15	22.73	5	22.75	22.95	10	1,872	0.53%
2021/07/14	5	22.30	0	0.00	22.45	5	1,920	0.26%
2021/07/13	15	23.43	0	0.00	22.85	15	1,995	0.75%
2021/06/07	2	24.60	0	0.00	24.50	2	4,050	0.05%
2021/06/03	0	0.00	3	25.85	26.10	-3	4,043	-0.07%
2021/06/02	3	25.10	3	25.90	24.90	0	4,008	0.00%
2021/05/18	0	0.00	2	21.30	22.00	-2	4,196	-0.05%
2021/05/17	2	19.80	0	0.00	20.00	2	4,186	0.05%
2021/05/07	0	0.00	6	25.48	26.00	-6	4,025	-0.15%
2021/05/06	0	0.00	16	25.54	25.00	-16	4,011	-0.40%
2021/05/04	4	25.46	0	0.00	25.05	4	3,972	0.10%
2021/05/03	2	28.10	0	0.00	27.75	2	3,928	0.05%
2021/04/29	29	31.49	24	31.06	30.05	5	3,855	0.13%
2021/04/28	23	30.93	2.4	31.14	31.95	20.6	3,654	0.56%
2021/04/23	2	29.70	0	0.00	29.80	2	3,416	0.06%
2021/04/22	9	31.71	19	30.48	29.00	-10	3,361	-0.30%
2021/04/21	4	30.28	1	29.70	30.90	3	3,170	0.09%
2021/04/20	0	0.00	1	28.95	28.60	-1	2,955	-0.03%
2021/04/19	5	29.03	0	0.00	28.40	5	2,987	0.17%
2021/04/16	1	27.85	0	0.00	28.05	1	2,915	0.03%
2021/04/15	0	0.00	21	28.02	28.30	-21	2,902	-0.72%
2021/04/14	3	28.25	0	0.00	27.60	3	2,936	0.10%
2021/04/13	18	31.28	8	29.58	28.50	10	2,856	0.35%
2021/04/12	1	29.50	1	29.25	29.20	0	2,571	0.00%
2021/04/09	0	0.00	2	29.45	27.95	-2	2,478	-0.08%
2021/04/07	0	28.03	1	27.40	27.45	-1	2,362	-0.04%
2021/04/06	0	0.00	8	27.99	27.80	-8	2,429	-0.33%
2021/04/01	28	27.71	5	27.10	27.10	23	2,482	0.93%
2021/03/31	9	28.19	24	28.17	27.65	-15	2,521	-0.59%
2021/03/30	1	28.00	2	27.90	27.90	-1	2,539	-0.04%
2021/03/29	0	0.00	3	27.05	26.40	-3	2,495	-0.12%
2021/03/25	2	26.50	1	26.85	26.40	1	2,440	0.04%
2021/03/24	20	27.40	3	27.35	27.20	17	2,420	0.70%
2021/03/23	1	28.00	4	28.45	27.20	-3	2,400	-0.12%
2021/03/22	8	29.07	16	29.08	29.10	-8	2,328	-0.34%
2021/03/19	10	28.06	5	28.40	28.00	5	2,099	0.24%
2021/03/18	29	27.29	21	27.30	27.00	8	1,997	0.40%
2021/03/17	2	25.20	5	26.56	26.50	-3	1,809	-0.17%
2021/03/16	0	0.00	70	25.17	26.05	-70	1,801	-3.89%
2021/03/15	0	0.00	1	24.10	24.35	-1	1,658	-0.06%
2021/03/11	0	0.00	1	24.90	23.90	-1	1,683	-0.06%
2021/03/09	10	23.10	0	0.00	23.80	10	1,873	0.53%
2021/03/05	10	23.55	0	0.00	23.30	10	2,012	0.50%
2021/03/04	10	24.15	0	0.00	24.00	10	2,082	0.48%
2021/03/03	2	24.43	0	0.00	24.45	2	2,135	0.09%
2021/03/02	14	24.16	42	25.33	24.00	-28	2,340	-1.20%
2021/02/24	10	24.17	20	24.65	23.95	-10	2,368	-0.42%
2021/02/23	12	24.05	0	0.00	23.95	12	2,388	0.50%
2021/02/22	10	24.20	2	24.60	24.25	8	2,407	0.33%
2021/02/19	0	0.00	17	24.16	24.25	-17	2,385	-0.71%
2021/02/18	0	0.00	40	23.64	23.65	-40	2,346	-1.70%
2021/02/01	5	20.85	0	0.00	20.70	5	2,323	0.22%
2021/01/29	5	21.35	0	0.00	21.20	5	2,318	0.22%
2021/01/26	4	20.75	0	0.00	20.70	4	2,308	0.17%
2021/01/15	3	22.70	0	0.00	22.20	3	2,317	0.13%
2021/01/14	0	0.00	1	23.25	23.20	-1	2,309	-0.04%
2021/01/12	20	23.65	1	23.25	23.10	19	2,308	0.82%
2021/01/11	0	0.00	1	23.90	23.95	-1	2,229	-0.04%
2021/01/08	21	23.82	3	24.10	23.55	18	2,265	0.79%
2021/01/07	2	24.65	40	24.83	24.60	-38	2,260	-1.68%
2021/01/06	10	23.63	0	0.00	23.00	10	2,204	0.45%
2021/01/05	13	24.19	2	24.00	23.95	11	2,186	0.50%
2021/01/04	21	24.91	0	0.00	24.45	21	2,202	0.95%
2020/12/31	5	24.70	0	0.00	25.15	5	2,218	0.23%
2020/12/30	35	25.00	0	0.00	24.70	35	2,188	1.60%
2020/12/29	4	25.15	20	25.35	25.00	-16	2,159	-0.74%
2020/12/28	12	25.14	15	25.50	25.05	-3	2,067	-0.15%
2020/12/25	2	24.10	40	24.54	24.40	-38	1,975	-1.92%
2020/12/24	1	24.25	2	24.20	23.95	-1	1,904	-0.05%
2020/12/23	0	0.00	20	23.10	23.20	-20	1,798	-1.11%
2020/12/21	5	22.39	0	0.00	22.60	5	1,784	0.28%
2020/12/17	7	22.79	0	0.00	22.90	7	1,774	0.39%
2020/12/16	0	0.00	24	23.13	23.25	-24	1,778	-1.35%
2020/12/15	15	22.27	0	0.00	22.00	15	1,749	0.86%
2020/12/11	35	23.16	0	0.00	22.70	35	1,739	2.01%
2020/12/10	31	24.43	31	25.35	24.10	0	1,685	0.00%
2020/12/09	10	24.10	0	0.00	24.35	10	1,556	0.64%
2020/12/08	3	23.70	0	0.00	23.95	3	1,554	0.19%
2020/12/04	10	23.80	0	0.00	23.70	10	1,544	0.65%
2020/12/03	41	24.30	1	24.35	24.10	40	1,533	2.61%
2020/12/02	0	0.00	10	24.57	25.70	-10	1,446	-0.69%
2020/12/01	10	23.55	0	0.00	23.40	10	1,388	0.72%
2020/11/30	3	24.75	1	25.00	24.10	2	1,379	0.14%
2020/11/27	0	0.00	0.9	24.00	24.10	-0.9	1,309	-0.07%
2020/11/26	2	24.20	5	24.46	24.20	-3	1,250	-0.24%
2020/11/25	0	0.00	51	23.20	23.20	-51	1,027	-4.96%
2020/11/24	0	0.00	30	20.75	21.10	-30	980	-3.06%
2020/11/20	20	19.60	0	0.00	19.60	20	881	2.27%
2020/11/19	0	0.00	38	19.86	20.10	-38	838	-4.53%
2020/11/16	20	18.80	0	0.00	18.60	20	816	2.45%
2020/11/05	10	18.20	0	0.00	18.35	10	870	1.15%
2020/10/28	0	0.00	1	18.40	18.40	-1	840	-0.12%
2020/10/22	1	18.60	1	18.85	18.70	0	847	0.00%
2020/10/19	10	19.50	0	0.00	19.50	10	883	1.13%
2020/10/16	2	19.65	1	20.45	19.15	1	887	0.11%
2020/10/14	0	0.00	2	19.63	19.30	-2	852	-0.23%
2020/10/13	1	18.75	0	0.00	18.70	1	872	0.11%
2020/10/12	29	19.52	1	19.65	19.20	28	900	3.11%
2020/10/08	3	19.63	29	20.08	20.25	-26	962	-2.70%
2020/10/07	1	18.45	1	18.70	18.45	0	956	0.00%
2020/09/24	1	18.05	0	0.00	18.20	1	1,049	0.10%
2020/09/23	0	0.00	1	18.95	18.80	-1	1,042	-0.10%
2020/09/18	2	20.38	0	0.00	20.15	2	1,018	0.20%
2020/09/11	6	19.55	2	19.55	20.00	4	985	0.41%
2020/09/10	30	20.15	0	0.00	20.20	30	971	3.09%
2020/09/09	2	20.35	0	0.00	20.35	2	979	0.20%
2020/09/08	20	20.05	10	19.80	20.10	10	961	1.04%
2020/09/07	0	0.00	11	22.07	20.05	-11	943	-1.17%
2020/09/04	0	0.00	40	19.51	21.30	-40	850	-4.70%
2020/09/03	0	0.00	20	19.70	19.45	-20	798	-2.51%
2020/09/01	0	0.00	1	18.00	17.95	-1	762	-0.13%
2020/08/31	11	17.98	0	0.00	17.75	11	760	1.45%
2020/08/26	3	17.30	0	0.00	17.20	3	742	0.40%
2020/08/25	0	0.00	2	17.20	17.30	-2	740	-0.27%
2020/08/24	12	16.79	4	17.13	17.00	8	737	1.08%
2020/08/21	9	16.69	2	16.90	16.90	7	740	0.95%
2020/08/20	12	16.50	0	0.00	16.40	12	740	1.62%
2020/08/17	15	18.08	0	0.00	18.30	15	721	2.08%
2020/08/13	5	17.60	1	17.70	17.90	4	686	0.58%
2020/08/12	1	17.35	0	0.00	17.35	1	684	0.15%
2020/08/11	0	0.00	2	19.20	17.50	-2	681	-0.29%
2020/08/10	1	18.40	2	18.25	18.40	-1	650	-0.15%
2020/08/07	1	17.10	15	17.70	17.70	-14	629	-2.22%
2020/08/06	1	17.30	0	0.00	17.10	1	623	0.16%
2020/08/05	7	17.54	1	17.75	17.50	6	618	0.97%
2020/08/03	2	17.15	0	0.00	17.70	2	613	0.33%
2020/07/31	10	17.25	2	17.55	17.20	8	606	1.32%
2020/07/29	3	16.95	0	0.00	16.90	3	601	0.50%
2020/07/27	12	17.19	2	17.75	17.15	10	590	1.69%
2020/07/24	2	17.40	20	17.80	17.50	-18	586	-3.07%
2020/07/23	0	0.00	3	18.00	18.00	-3	575	-0.52%
2020/07/22	17	17.23	2	17.35	17.15	15	536	2.80%
2020/07/21	9	17.41	2	18.18	17.40	7	525	1.33%
2020/07/20	1	17.20	0	0.00	17.15	1	511	0.20%
2020/07/16	7	19.44	2	19.80	19.80	5	467	1.07%
2020/07/15	4	20.00	18	20.18	20.00	-14	430	-3.26%
2020/07/14	6	18.53	7	18.83	18.70	-1	337	-0.30%
2020/07/13	0	0.00	1	18.55	18.55	-1	292	-0.34%
2020/07/10	0	0.00	80	16.70	16.90	-80	257	-31.07%
2020/07/09	2	15.40	2	15.55	15.40	0	191	0.00%
2020/06/16	0	0.00	1	15.30	15.75	-1	162	-0.62%
2020/06/08	0	0.00	1	15.10	15.10	-1	164	-0.61%
2020/04/16	0	0.00	21	12.28	12.40	-21	146	-14.37%
2020/04/08	21	11.49	0	0.00	11.80	21	141	14.86%
2020/03/16	0	0.00	34	11.69	12.10	-34	119	-28.47%
2020/02/24	0	0.00	1	14.20	14.15	-1	118	-0.84%
2020/02/04	0	0.00	1	14.25	14.35	-1	123	-0.81%
2020/02/03	1	14.05	0	0.00	14.00	1	123	0.81%
2019/12/31	0.7	15.65	0	0.00	15.75	0.7	140	0.50%
2019/12/25	0	0.00	0.9	15.55	15.70	-0.9	141	-0.67%
2019/10/28	0	0.00	1	15.40	15.50	-1	122	-0.82%
2019/10/23	2	15.20	2	15.35	15.25	0	120	0.00%
2019/10/22	0	0.00	2	15.80	15.40	-2	117	-1.71%
2019/10/14	0	0.00	2	14.80	14.75	-2	106	-1.88%
2019/10/08	0	0.00	1	14.40	14.55	-1	105	-0.95%
2019/10/03	1	14.55	0	0.00	14.55	1	107	0.93%
2019/09/18	2	14.35	0	0.00	14.45	2	108	1.84%
2019/09/09	0	0.00	1	14.95	14.80	-1	108	-0.92%
2019/09/06	0	0.00	4	14.93	14.80	-4	106	-3.76%
2019/08/28	0	0.00	1	14.40	14.25	-1	93	-1.07%
2019/08/20	11	14.44	0	0.00	14.35	11	95	11.47%
2019/08/15	2	14.25	0	0.00	14.35	2	93	2.14%
2019/08/14	10	14.85	4	14.75	14.70	6	91	6.53%
2019/08/13	0	0.00	2	14.40	14.55	-2	86	-2.30%
2019/08/12	2	14.25	3	14.40	14.25	-1	85	-1.17%
2019/08/05	5	13.81	0	0.00	13.85	5	81	6.14%
2019/08/02	3	14.05	0	0.00	14.05	3	80	3.74%
2019/08/01	0	0.00	3	14.40	14.15	-3	77	-3.85%
2019/07/31	5	14.15	0	0.00	14.40	5	77	6.48%
2019/07/29	4	14.25	0	0.00	14.30	4	78	5.08%
2019/07/16	0	0.00	12	14.15	14.15	-12	77	-15.43%
2019/07/15	3	14.10	0	0.00	14.25	3	78	3.82%
2019/07/10	14	14.34	0	0.00	14.40	14	91	15.35%
2019/07/08	0	0.00	2	14.65	14.65	-2	90	-2.20%
2019/07/04	4	14.35	0	0.00	14.30	4	94	4.23%
2019/06/20	3	14.37	1	14.50	14.40	2	97	2.05%
2019/06/19	6	14.35	0	0.00	14.45	6	99	6.04%
2019/05/13	0	0.00	2	15.30	15.25	-2	211	-0.94%
2019/05/10	1	15.50	9	15.64	15.40	-8	213	-3.75%
2019/05/09	0	0.00	53	15.76	15.65	-53	215	-24.56%
2019/05/03	0	0.00	12	16.18	16.30	-12	221	-5.42%
2019/04/25	1	16.15	1	16.50	16.20	0	257	0.00%
2019/04/22	1	16.30	0	0.00	16.35	1	337	0.30%
2019/04/02	0	0.00	5	16.22	16.25	-5	326	-1.53%
2019/03/29	0	0.00	1	16.05	16.15	-1	326	-0.31%
2019/03/25	0	0.00	34	16.05	16.05	-34	400	-8.48%
2019/03/22	6	16.45	0	0.00	16.45	6	402	1.49%
2019/03/19	0	0.00	1	16.50	16.50	-1	413	-0.24%
2019/03/18	65	16.57	0	0.00	16.50	65	414	15.70%
2019/03/15	37	16.81	0	0.00	16.75	37	410	9.00%
2019/03/14	0	0.00	5	17.46	17.20	-5	407	-1.23%
2019/03/11	11	16.80	0	0.00	16.65	11	366	3.00%
2019/03/08	5	16.70	0	0.00	16.60	5	366	1.37%
2019/03/07	15	16.72	0	0.00	16.75	15	384	3.90%
2019/02/22	20	16.65	0	0.00	16.65	20	376	5.32%
2019/02/15	20	16.45	9	16.29	16.25	11	362	3.04%
2019/01/28	9	16.07	0	0.00	16.05	9	347	2.59%
2019/01/18	0	0.00	20	16.25	16.05	-20	339	-5.89%
2019/01/17	0	0.00	2	17.25	16.70	-2	327	-0.61%
2019/01/16	10	17.70	0	0.00	17.30	10	316	3.16%
2019/01/15	42	17.26	12	17.34	17.00	30	287	10.42%
2019/01/14	0	0.00	9	17.12	16.85	-9	264	-3.40%
2019/01/09	2	15.75	0	0.00	15.75	2	233	0.86%
2019/01/03	0	0.00	3	15.40	15.40	-3	266	-1.12%
2019/01/02	0	0.00	2	15.40	15.25	-2	267	-0.75%
2018/12/28	5	15.25	0	0.00	15.25	5	270	1.85%
2018/12/19	1	17.50	1	18.15	17.00	0	253	0.00%
2018/12/14	1	17.10	0	0.00	16.60	1	194	0.51%
2018/12/07	0	0.00	1	16.00	16.20	-1	178	-0.56%
2018/12/03	0	0.00	3	16.20	16.25	-3	183	-1.64%
2018/11/30	0	0.00	7	16.13	16.00	-7	177	-3.94%
2018/11/29	0	0.00	4	15.85	16.00	-4	158	-2.53%
2018/11/28	0	0.00	2	15.60	15.50	-2	157	-1.27%
2018/11/20	2	14.50	0	0.00	14.45	2	153	1.30%
2018/11/19	4	14.64	0	0.00	14.55	4	152	2.62%
2018/11/15	10	14.50	0	0.00	14.60	10	154	6.47%
2018/11/14	0	0.00	2	14.25	14.25	-2	153	-1.31%
2018/10/23	0	0.00	1	14.25	14.15	-1	174	-0.57%
2018/10/15	0	0.00	1	13.60	13.50	-1	169	-0.59%
2018/10/09	0	0.00	1	16.65	16.55	-1	139	-0.72%
2018/10/05	4	17.00	0	0.00	17.20	4	137	2.92%
2018/09/10	1	18.00	0	0.00	17.90	1	179	0.56%
2018/09/07	1	19.05	0	0.00	18.75	1	175	0.57%
2018/08/17	0	0.00	1	20.10	19.95	-1	681	-0.15%
2018/08/16	0	0.00	1	20.00	20.05	-1	681	-0.15%
2018/07/18	5	21.35	0	0.00	21.30	5	781	0.64%
2018/07/17	0	0.00	17	21.13	21.00	-17	780	-2.18%
2018/07/11	0	0.00	1	20.80	20.65	-1	779	-0.13%
2018/07/06	0	0.00	10	20.50	20.85	-10	785	-1.27%
2018/06/27	0	0.00	20	22.30	22.60	-20	784	-2.55%
2018/06/20	4	23.63	0	0.00	23.25	4	852	0.47%
2018/06/11	8	25.62	0	0.00	25.45	8	851	0.94%
2018/06/08	2	25.55	0	0.00	25.70	2	843	0.24%
2018/06/07	8	25.62	0	0.00	25.30	8	824	0.97%
2018/06/06	3	25.80	0	0.00	25.65	3	816	0.37%
2018/06/05	18	26.67	5	27.08	26.00	13	800	1.62%
2018/06/04	2	26.05	0	0.00	26.05	2	753	0.27%
2018/06/01	8	26.87	3	27.08	26.40	5	721	0.69%
2018/05/31	27	26.44	17	25.66	26.75	10	650	1.54%
2018/05/30	16	24.77	13	24.67	24.35	3	558	0.54%
2018/05/29	12	24.31	51.9	24.99	25.30	-39.9	502	-7.94%
2018/05/17	3	21.80	3	22.05	21.80	0	356	0.00%
2018/05/16	10	22.05	0	0.00	22.05	10	327	3.05%
2018/04/26	1	19.50	0	0.00	19.35	1	287	0.35%
2018/03/27	1	22.85	1	23.10	22.05	0	342	0.00%
2018/03/22	9	23.17	0	0.00	22.90	9	271	3.32%
2018/01/25	0	0.00	1	23.65	23.15	-1	295	-0.34%
2018/01/05	1	23.95	1	24.00	24.10	0	365	0.00%