安可 (3615)-新光-台中券商分點個股進出

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(已收盤)

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

安可 (3615)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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	17	25.14	14	25.00	24.80	3	4,655	0.06%
2024/04/25	2	24.75	0	0.00	24.65	2	4,790	0.04%
2024/04/24	2	24.85	1	25.00	25.05	1	4,865	0.02%
2024/04/23	7	24.73	1	24.30	24.50	6	5,013	0.12%
2024/04/22	9	24.53	17	24.48	24.40	-8	5,077	-0.16%
2024/04/19	32.1	26.19	9	25.33	25.35	23	5,059	0.46%
2024/04/18	8	28.01	5	28.12	27.20	3	5,018	0.06%
2024/04/17	23	29.00	14	29.31	28.60	9	4,984	0.18%
2024/04/16	7	29.51	8	28.91	28.25	-1	4,951	-0.02%
2024/04/15	59	29.99	48	30.07	29.30	11	4,907	0.22%
2024/04/12	93.2	29.14	105.9	29.33	29.10	-12.7	4,785	-0.27%	大賣/
2024/04/11	24	27.20	17	27.44	28.35	7	4,531	0.15%
2024/04/10	11	25.82	0	0.00	25.80	11	4,449	0.25%
2024/04/09	0	25.95	0	0.00	25.80	0	4,445	0.00%
2024/04/08	2.1	25.92	2	25.90	25.80	0.1	4,442	0.00%
2024/04/03	0.1	25.80	3	25.65	25.75	-2.9	4,440	-0.07%
2024/04/02	1.6	26.60	0	0.00	26.20	1.6	4,438	0.03%
2024/04/01	0.3	26.30	1	26.35	26.45	-0.7	4,431	-0.02%
2024/03/29	2.1	26.17	1.1	25.78	25.75	1	4,422	0.02%
2024/03/28	0	26.48	17	26.05	26.05	-17	4,421	-0.38%
2024/03/27	0.1	26.34	0	0.00	26.45	0.1	4,421	0.00%
2024/03/26	0	26.70	0	0.00	26.55	0	4,417	0.00%
2024/03/25	1.5	26.68	0	0.00	26.70	1.5	4,415	0.03%
2024/03/22	0.1	26.33	0	0.00	26.40	0.1	4,411	0.00%
2024/03/21	1	26.60	6	26.53	26.35	-5	4,410	-0.11%
2024/03/20	2	26.30	2	25.95	25.90	0	4,408	0.00%
2024/03/19	14	25.88	11	26.37	26.30	3	4,398	0.07%
2024/03/18	0	24.90	0	0.00	25.10	0	4,377	0.00%
2024/03/15	6.3	25.00	6	24.95	24.90	0.3	4,377	0.01%
2024/03/13	11.4	24.97	7	24.99	24.90	4.4	4,407	0.10%
2024/03/12	5.1	25.90	0	0.00	25.60	5.1	4,393	0.12%
2024/03/11	0.2	25.95	0	0.00	25.65	0.2	4,391	0.00%
2024/03/08	14.3	26.09	9	26.06	25.90	5.3	4,415	0.12%
2024/03/07	10	27.24	6	26.79	26.70	4	4,395	0.09%
2024/03/06	7	27.20	3	27.20	27.30	4	4,395	0.09%
2024/03/05	6.1	27.46	2	27.23	27.30	4.1	4,528	0.09%
2024/03/04	0.2	27.68	2	27.55	27.45	-1.8	4,528	-0.04%
2024/03/01	0	28.05	0	0.00	27.85	0	4,518	0.00%
2024/02/29	2	28.60	10	27.92	28.40	-8	4,509	-0.18%
2024/02/27	15.4	28.26	7	27.50	28.00	8.4	4,495	0.19%
2024/02/26	12	28.36	13	28.20	28.45	-1	4,473	-0.02%
2024/02/23	5.1	28.01	8.3	27.97	27.75	-3.2	4,468	-0.07%
2024/02/22	11.2	28.68	5	28.38	28.15	6.2	4,449	0.14%
2024/02/21	14.1	29.30	16	28.94	28.85	-1.9	4,422	-0.04%
2024/02/20	8.3	28.91	2	28.65	28.65	6.3	4,406	0.14%
2024/02/19	11.6	29.49	11	29.52	28.95	0.6	4,392	0.01%
2024/02/16	11	29.65	21	29.60	29.70	-10	4,358	-0.23%
2024/02/15	21	28.56	23	28.58	28.70	-2	4,314	-0.05%
2024/02/05	56.7	28.09	49	28.35	27.80	7.7	4,288	0.18%
2024/02/02	149.5	31.67	147.1	31.44	30.10	2.4	4,184	0.06%	大買/大賣/
2024/02/01	23	31.01	19	31.04	31.20	4	3,764	0.11%
2024/01/31	86.7	30.95	84	31.01	30.75	2.7	3,637	0.08%
2024/01/30	52.3	31.03	64	30.95	30.85	-11.7	3,435	-0.34%
2024/01/29	103	31.04	99	30.85	31.25	4	3,270	0.12%	大買/
2024/01/26	111.4	30.91	98	30.81	30.95	13.4	3,035	0.44%	大買/
2024/01/25	145	31.15	176	31.16	31.65	-31	2,830	-1.10%	大買/大賣/
2024/01/24	125	30.84	132	30.78	30.00	-7	2,417	-0.29%	大買/大賣/
2024/01/23	207	29.55	176	29.27	29.70	31	2,012	1.54%	大買/大賣/
2024/01/22	28.1	28.21	65	28.48	29.00	-36.9	1,351	-2.73%
2024/01/19	5	25.20	46	26.25	26.40	-41	1,079	-3.80%
2024/01/18	15	24.11	63	24.39	24.00	-48	937	-5.12%
2024/01/17	114.1	23.37	60	23.31	22.50	54.1	856	6.31%	大買/
2024/01/16	1	24.15	32	23.82	24.20	-31	702	-4.42%
2024/01/15	0	21.95	0	0.00	22.00	0	630	0.00%
2024/01/10	1	21.55	1	21.80	21.70	0	648	0.00%
2024/01/09	8	21.94	2	22.00	21.75	6	652	0.92%
2024/01/08	1	22.55	1	22.50	22.20	0	655	0.00%
2024/01/05	0.2	22.35	0	0.00	22.30	0.2	662	0.03%
2024/01/04	0	22.18	0	0.00	22.10	0	670	0.00%
2024/01/02	0.1	22.80	0	0.00	22.80	0.1	695	0.01%
2023/12/28	1.1	22.98	0	0.00	22.70	1.1	727	0.15%
2023/12/25	1	22.65	0	0.00	22.55	1	780	0.13%
2023/12/22	0.1	23.05	0	0.00	22.80	0.1	803	0.01%
2023/12/21	0.1	23.00	0	0.00	22.95	0.1	856	0.01%
2023/12/20	0.2	23.06	0	0.00	23.25	0.2	1,022	0.02%
2023/12/19	1.2	23.08	1	22.80	22.95	0.2	1,138	0.02%
2023/12/18	2.3	23.60	8	23.24	23.15	-5.8	1,171	-0.49%
2023/12/15	8.2	23.89	2	23.75	23.80	6.2	1,164	0.53%
2023/12/14	14.3	24.33	1	24.90	24.35	13.3	1,153	1.15%
2023/12/13	4	25.00	1	25.15	24.70	3	1,151	0.26%
2023/12/12	4.1	24.50	0	0.00	24.50	4.1	1,149	0.36%
2023/12/11	13.1	24.90	27.6	25.35	24.75	-14.5	1,144	-1.27%
2023/12/08	0.3	24.28	0	0.00	24.15	0.3	1,104	0.03%
2023/12/07	10.1	24.14	3	24.20	24.20	7.1	1,103	0.64%
2023/12/06	5.1	24.64	2	24.60	24.60	3.1	1,101	0.28%
2023/12/05	14	25.31	15	25.11	25.10	-1	1,095	-0.09%
2023/12/04	1.1	24.55	5	24.63	24.55	-3.9	1,072	-0.36%
2023/12/01	7	24.88	4	24.81	24.90	3	1,108	0.27%
2023/11/30	107	25.33	93	25.69	24.50	14	1,085	1.29%	大買/
2023/11/29	8	24.22	4	24.30	24.20	4	945	0.42%
2023/11/28	3	24.07	0	0.00	24.15	3	945	0.32%
2023/11/27	8.1	23.69	0	0.00	23.70	8.1	938	0.86%
2023/11/24	3	24.38	10	24.34	24.15	-7	932	-0.75%
2023/11/23	6	24.44	3	24.25	24.25	3	925	0.32%
2023/11/22	15	24.46	12	24.57	24.40	3	916	0.33%
2023/11/21	0	0.00	1	23.90	23.75	-1	895	-0.11%
2023/11/20	6	23.83	23	23.92	23.90	-17	887	-1.92%
2023/11/17	8	23.93	1	24.25	23.65	7	879	0.80%
2023/11/16	8	24.13	32	23.80	23.85	-24	871	-2.76%
2023/11/15	27	23.29	4	23.24	23.90	23	855	2.69%
2023/11/13	33	22.86	0	0.00	22.70	33	835	3.95%
2023/11/07	1	22.85	0	0.00	22.65	1	827	0.12%
2023/11/03	0	0.00	2	22.80	22.45	-2	818	-0.24%
2023/11/02	0	0.00	6	22.28	22.25	-6	814	-0.74%
2023/11/01	2	21.40	2.1	21.65	21.70	-0.1	812	-0.01%
2023/10/31	0.1	21.45	0	0.00	21.60	0.1	810	0.01%
2023/10/30	0	0.00	5	22.09	22.00	-5	807	-0.62%
2023/10/27	0	0.00	1	21.65	21.80	-1	803	-0.13%
2023/10/26	1	21.40	22	21.44	21.50	-21	802	-2.62%
2023/10/23	1	21.20	3	21.25	21.10	-2	795	-0.25%
2023/10/20	0	20.98	3	20.93	20.90	-3	795	-0.38%
2023/10/19	0	21.18	1	21.20	21.35	-1	794	-0.13%
2023/10/18	4	21.50	9	21.39	21.40	-5	789	-0.64%
2023/10/17	5	22.00	15	21.99	22.00	-10	782	-1.27%
2023/10/16	0	0.00	1	22.50	22.15	-1	777	-0.13%
2023/10/13	0	0.00	5	22.52	22.50	-5	773	-0.65%
2023/10/12	10	23.04	2	23.15	23.10	8	767	1.04%
2023/10/11	7	23.06	1	23.40	22.70	6	759	0.79%
2023/10/06	4	24.23	5	24.47	24.75	-1	742	-0.13%
2023/10/05	4	24.36	5	24.37	24.05	-1	729	-0.14%
2023/10/04	0	0.00	4	23.11	24.30	-4	714	-0.56%
2023/10/03	10	24.01	5.5	23.77	23.60	4.5	697	0.65%
2023/10/02	8	24.53	13.5	24.35	24.05	-5.5	689	-0.80%
2023/09/28	33	24.97	7	24.79	24.90	26	668	3.89%
2023/09/27	5	24.92	1	24.95	25.10	4	652	0.61%
2023/09/26	49	25.09	31	25.17	25.00	18	628	2.87%
2023/09/25	81	25.89	83	25.95	26.25	-2	574	-0.35%
2023/09/22	14	25.84	24	25.85	25.85	-10	409	-2.44%
2023/09/21	38	22.99	43.1	23.09	23.50	-5.1	289	-1.76%
2023/09/20	8	21.70	0	0.00	21.95	8	256	3.12%
2023/09/18	1	21.75	0	0.00	21.65	1	265	0.38%
2023/09/15	3	21.93	3	21.88	21.70	0	266	0.00%
2023/09/13	1	22.25	1	22.35	22.65	0	265	0.00%
2023/09/12	0	0.00	1	22.55	22.20	-1	268	-0.37%
2023/09/11	18	22.69	3	22.70	22.70	15	275	5.45%
2023/09/08	2	22.43	0	0.00	22.40	2	279	0.72%
2023/09/07	1	23.10	2	22.90	22.55	-1	285	-0.35%
2023/09/06	11.1	22.86	9	22.76	23.25	2.1	297	0.70%
2023/09/05	2	21.75	0	0.00	21.80	2	257	0.78%
2023/09/04	0	0.00	2	22.00	21.90	-2	260	-0.77%
2023/09/01	2	21.70	16	21.51	21.70	-14	263	-5.32%
2023/08/14	1	20.15	1	20.30	20.60	0	454	0.00%
2023/07/31	4	20.41	0	0.00	20.35	4	467	0.86%
2023/07/25	2	20.55	2	20.43	20.50	0	463	0.00%
2023/07/24	2	20.50	0	0.00	20.10	2	460	0.43%
2023/07/19	3	20.70	0	0.00	20.75	3	454	0.66%
2023/07/18	4	20.75	0	0.00	20.75	4	452	0.88%
2023/07/17	0	0.00	3	21.50	21.50	-3	449	-0.67%
2023/07/13	2	21.05	0	0.00	20.95	2	454	0.44%
2023/07/12	7	21.05	0	0.00	20.95	7	455	1.54%
2023/07/11	2	20.95	0	0.00	20.85	2	454	0.44%
2023/07/07	3	20.80	3	21.15	21.00	0	455	0.00%
2023/07/05	13	21.48	0	0.00	21.35	13	445	2.92%
2023/07/04	1	21.70	1	22.00	21.95	0	441	0.00%
2023/06/30	0	0.00	4	22.10	22.30	-4	432	-0.93%
2023/06/29	4	21.75	4	22.00	22.00	0	429	0.00%
2023/06/28	8	21.70	4	22.00	22.00	4	425	0.94%
2023/06/26	0	0.00	1	22.55	22.55	-1	422	-0.24%
2023/06/21	3	22.32	3	22.43	22.40	0	415	0.00%
2023/06/20	2	22.10	5	22.21	22.35	-3	408	-0.74%
2023/06/19	2	22.10	1	22.50	22.50	1	403	0.25%
2023/06/14	0	0.00	3	22.42	22.40	-3	381	-0.79%
2023/06/13	2	22.23	6	22.22	22.05	-4	372	-1.07%
2023/06/12	5	22.24	19	22.31	21.80	-14	358	-3.90%
2023/06/07	2	21.75	1	21.55	21.55	1	325	0.31%
2023/06/06	51	22.22	43	21.74	21.40	8	314	2.55%
2023/06/05	11	22.70	15	22.43	22.85	-4	283	-1.41%
2023/06/02	3	21.20	4	20.83	20.80	-1	224	-0.44%
2023/06/01	2	20.58	1	20.75	20.90	1	222	0.45%
2023/05/31	0	0.00	20	20.33	20.60	-20	219	-9.09%
2023/05/30	5	20.62	0	0.00	20.50	5	217	2.30%
2023/05/29	26	20.94	12	20.80	20.90	14	213	6.56%
2023/05/26	5	20.26	0	0.00	20.15	5	197	2.53%
2023/05/25	3	20.70	3	20.70	20.60	0	191	0.00%
2023/05/24	0	0.00	1	19.90	20.05	-1	162	-0.62%
2023/05/19	9	20.25	4	19.81	19.80	5	146	3.42%
2023/05/18	4	19.23	4	19.38	19.55	0	130	0.00%
2023/05/17	1	19.00	5	19.00	18.80	-4	119	-3.34%
2023/05/16	2	18.50	2	18.60	18.65	0	112	0.00%
2023/04/26	0	0.00	0	17.50	17.65	0	107	0.00%
2023/04/25	1	17.55	0	0.00	17.55	1	106	0.94%
2023/04/21	0	0.00	1	17.80	17.70	-1	104	-0.96%
2023/04/20	0	0.00	6	17.90	17.90	-6	103	-5.79%
2023/04/19	0	0.00	9	18.12	18.15	-9	104	-8.64%
2023/04/18	6	18.21	5	18.40	18.05	1	101	0.99%
2023/04/17	0	17.80	0	0.00	17.85	0	94	0.03%
2023/04/14	0	17.95	5	17.70	17.70	-5	92	-5.42%
2023/04/13	8	17.67	0	0.00	17.50	8	90	8.80%
2023/04/10	0	17.58	0	0.00	17.35	0	85	0.00%
2023/04/06	1	17.25	0	0.00	17.25	1	85	1.17%
2023/03/27	0	17.55	0	0.00	17.30	0	80	0.03%
2023/03/23	0	17.55	0	0.00	17.55	0	74	0.00%
2023/03/22	4	17.67	0	0.00	17.55	4	75	5.28%
2023/03/21	0	17.43	0	0.00	17.45	0	74	0.00%
2023/03/20	0	17.14	0	0.00	17.20	0	75	0.03%
2023/03/17	3	17.25	3	17.15	17.20	0	77	0.00%
2023/03/13	0	17.95	0	0.00	17.65	0	76	0.01%
2023/03/07	0	18.30	0	0.00	18.20	0	78	0.00%
2023/03/06	0	18.80	2	18.00	18.10	-2	77	-2.59%
2023/03/03	3	17.92	1	17.95	17.90	2	73	2.72%
2023/03/02	0	17.80	0	0.00	17.65	0	69	0.00%
2023/02/24	0	17.60	0	0.00	17.70	0	67	0.00%
2023/02/23	0	17.95	0	0.00	17.65	0	65	0.00%
2023/02/22	0	17.50	0	0.00	17.60	0	65	0.00%
2023/02/21	0	17.55	0	0.00	17.50	0	65	0.00%
2023/02/17	0	17.25	0	0.00	17.25	0	63	0.00%
2023/02/10	0	17.60	1	17.20	17.10	-1	64	-1.55%
2023/02/07	1	17.60	0	0.00	17.45	1	58	1.70%
2023/02/06	0	16.95	0	0.00	17.15	0	58	0.01%
2023/01/31	0	17.40	0	0.00	17.00	0	55	0.00%
2023/01/30	0	0.00	1	16.80	16.80	-1	55	-1.81%
2023/01/10	0	16.95	0	0.00	16.85	0	56	0.00%
2023/01/09	0	16.70	0	0.00	16.90	0	57	0.00%
2022/12/27	0	16.90	0	0.00	16.90	0	62	0.00%
2022/12/15	0	16.95	0	0.00	16.75	0	77	0.03%
2022/12/06	1	16.90	3	17.03	16.80	-2	73	-2.72%
2022/12/05	2	17.10	0	0.00	17.10	2	73	2.76%
2022/12/01	1	16.90	0	0.00	17.00	1	75	1.33%
2022/11/08	0	0.00	4	17.00	17.25	-4	108	-3.68%
2022/10/28	0	0.00	1	16.05	16.25	-1	112	-0.89%
2022/10/21	0	0.00	1	15.85	16.10	-1	115	-0.86%
2022/10/19	0	0.00	6	16.15	16.15	-6	119	-5.04%
2022/10/18	0	0.00	1	15.85	16.05	-1	119	-0.84%
2022/10/12	0	0.00	1	15.50	15.65	-1	118	-0.84%
2022/10/06	0	16.50	0	0.00	16.60	0	120	0.02%
2022/10/03	0	15.90	0	0.00	15.75	0	121	0.02%
2022/09/28	0	16.00	0	0.00	16.00	0	122	0.00%
2022/09/27	0	0.00	0	16.55	16.75	0	116	0.00%
2022/09/26	3	16.52	2	16.65	16.65	1	116	0.86%
2022/09/01	0	0.00	1	18.50	18.70	-1	115	-0.87%
2022/08/23	1	18.30	0	0.00	18.35	1	108	0.92%
2022/08/22	1	18.45	0	0.00	18.45	1	110	0.91%
2022/08/12	6	18.50	0	0.00	18.55	6	102	5.85%
2022/08/10	0	0.00	1	18.30	18.30	-1	101	-0.99%
2022/08/09	0	0.00	2	18.23	18.30	-2	103	-1.92%
2022/08/03	1	17.65	0	0.00	17.55	1	111	0.90%
2022/08/01	1	18.30	0	0.00	18.25	1	116	0.86%
2022/07/22	1	18.40	0	0.00	18.45	1	115	0.86%
2022/07/19	0	0.00	2	18.30	18.30	-2	122	-1.63%
2022/07/18	1	18.00	0	0.00	18.30	1	122	0.82%
2022/07/14	1	18.20	0	0.00	18.25	1	124	0.81%
2022/07/01	0	0.00	5	17.55	17.30	-5	149	-3.34%
2022/06/24	1	18.30	1	18.10	18.30	0	158	0.00%
2022/06/21	0	0.00	1	18.10	19.05	-1	163	-0.61%
2022/06/20	0	0.00	3	18.05	18.00	-3	166	-1.80%
2022/06/17	2	18.50	0	0.00	18.65	2	174	1.15%
2022/05/31	1	19.95	0	0.00	19.80	1	221	0.45%
2022/05/13	0	0.00	0	17.95	18.40	0	283	0.00%
2022/05/12	0	0.00	0	18.65	17.80	0	293	0.00%
2022/05/06	0	0.00	3	19.77	19.80	-3	310	-0.97%
2022/05/03	0	20.05	0	0.00	19.75	0	334	0.00%
2022/04/28	0	19.90	0	0.00	19.80	0	363	0.00%
2022/04/27	0	0.00	1	19.95	19.95	-1	383	-0.26%
2022/04/25	0	20.55	0	0.00	20.30	0	438	0.00%
2022/04/21	3	21.40	0	21.50	21.40	3	473	0.63%
2022/04/20	0	21.60	0	0.00	21.50	0	493	0.00%
2022/04/19	0	21.60	0	0.00	21.50	0	526	0.00%
2022/04/18	3	21.50	5	21.50	21.30	-2	601	-0.33%
2022/04/14	5	20.87	4.2	20.95	21.00	0.8	836	0.09%
2022/04/13	1	20.90	1	20.65	20.85	0	1,205	0.00%
2022/04/12	0	20.60	1	20.50	20.55	-1	1,668	-0.06%
2022/04/11	0	20.93	2	20.75	20.70	-2	1,790	-0.11%
2022/04/08	0	20.85	0	0.00	20.60	0	1,792	0.00%
2022/04/07	4	20.39	0	0.00	20.30	4	1,802	0.22%
2022/04/06	1.2	21.01	0	0.00	21.05	1.2	1,839	0.07%
2022/04/01	2	21.13	0	0.00	21.15	2	1,849	0.11%
2022/03/31	0	23.03	0	0.00	21.30	0	1,855	0.00%
2022/03/30	0	21.80	0	0.00	21.55	0	1,871	0.00%
2022/03/25	3	21.33	0	0.00	21.25	3	1,889	0.16%
2022/03/23	1	21.45	0	0.00	21.30	1	1,923	0.05%
2022/03/22	2	21.40	0	0.00	21.25	2	1,962	0.10%
2022/03/21	0	0.00	1	20.85	20.85	-1	2,043	-0.05%
2022/03/16	0	0.00	1	20.05	20.00	-1	2,312	-0.04%
2022/03/10	0	0.00	4	20.81	20.90	-4	2,464	-0.16%
2022/03/08	2	20.26	0	0.00	19.90	2	2,459	0.08%
2022/03/07	0.6	20.94	3	20.58	20.55	-2.4	2,448	-0.10%
2022/03/04	2.3	22.01	0	0.00	21.80	2.3	2,438	0.10%
2022/03/03	5	22.36	8	22.20	22.15	-3	2,437	-0.12%
2022/03/01	0	22.18	1	22.25	22.15	-1	2,434	-0.04%
2022/02/25	0	0.00	3	21.90	21.65	-3	2,432	-0.12%
2022/02/24	4	21.95	6	21.67	21.45	-2	2,429	-0.08%
2022/02/23	0	22.57	1	22.55	22.50	-1	2,417	-0.04%
2022/02/22	5	22.56	0	0.00	22.30	5	2,417	0.21%
2022/02/21	0	23.87	0	0.00	22.95	0	2,416	0.00%
2022/02/18	0	23.95	0	0.00	23.20	0	2,414	0.00%
2022/02/17	0	23.85	10	23.25	23.15	-10	2,412	-0.41%
2022/02/16	10	23.35	0	0.00	23.00	10	2,408	0.42%
2022/02/15	4	23.00	4	22.69	22.55	0	2,401	0.00%
2022/02/14	5	22.60	0	0.00	22.60	5	2,399	0.21%
2022/02/11	1	23.60	2	23.60	23.40	-1	2,390	-0.04%
2022/02/10	1	23.60	11	24.00	23.60	-10	2,386	-0.42%
2022/02/09	2	23.90	0	0.00	24.05	2	2,381	0.08%
2022/01/26	9	22.31	1	22.35	22.30	8	2,364	0.34%
2022/01/24	2	22.13	1	22.60	22.60	1	2,359	0.04%
2022/01/21	0	24.10	1	23.20	23.20	-1	2,345	-0.04%
2022/01/20	8	24.04	0	0.00	24.10	8	2,336	0.34%
2022/01/19	3	24.10	12	24.38	24.05	-9	2,318	-0.39%
2022/01/18	5.1	23.73	6	23.58	23.45	-0.9	2,276	-0.04%
2022/01/17	1	23.85	1	23.50	23.80	0	2,262	0.00%
2022/01/14	6	23.25	9	23.04	23.25	-3	2,251	-0.13%
2022/01/13	9	24.11	2	24.00	24.10	7	2,224	0.31%
2022/01/12	6	24.48	3	24.65	23.70	3	2,204	0.14%
2022/01/11	27	25.44	18	25.52	24.50	9	2,172	0.41%
2022/01/10	26	26.46	15	26.48	25.85	11	2,096	0.52%
2022/01/07	36	28.53	26	28.39	27.30	10	1,999	0.50%
2022/01/06	168	29.24	159.1	29.28	29.70	8.9	1,860	0.48%	大買/大賣/
2022/01/05	82.1	28.59	120	28.63	29.25	-37.9	1,491	-2.54%	大賣/
2022/01/04	6	25.47	10	25.66	26.60	-4	1,030	-0.39%
2022/01/03	10	24.19	0	0.00	24.20	10	907	1.10%
2021/12/30	10	24.30	1	24.40	24.40	9	901	1.00%
2021/12/29	20	24.56	1	24.75	24.55	19	892	2.13%
2021/12/28	0	0.00	1	24.70	24.00	-1	856	-0.12%
2021/12/27	2	24.05	1	24.45	24.30	1	852	0.12%
2021/12/24	4	24.70	3	24.43	24.10	1	851	0.12%
2021/12/22	6	24.15	6	24.30	24.15	0	829	0.00%
2021/12/17	4	24.15	6	23.77	23.55	-2	808	-0.25%
2021/12/16	23	24.81	38	24.74	24.65	-15	788	-1.90%
2021/12/15	39	25.26	28	25.54	24.50	11	755	1.46%
2021/12/14	58	24.84	59	24.47	24.85	-1	765	-0.13%
2021/12/13	25	24.03	26	25.08	25.40	-1	794	-0.13%
2021/12/10	21	23.50	6	23.48	23.10	15	673	2.23%
2021/12/09	25	23.92	18	24.16	24.35	7	592	1.18%
2021/11/29	0	21.20	0	0.00	20.85	0	434	0.00%
2021/11/24	0	22.15	0	0.00	22.25	0	431	0.00%
2021/11/23	1	22.10	1	22.10	22.05	0	431	0.00%
2021/11/19	1	22.60	0	0.00	22.60	1	431	0.23%
2021/11/18	1	22.35	0	0.00	22.65	1	428	0.23%
2021/11/16	1	22.25	1	22.00	22.00	0	425	0.00%
2021/11/12	0	0.00	1	22.05	22.15	-1	427	-0.23%
2021/11/11	1	22.10	0	0.00	22.05	1	430	0.23%
2021/11/02	2	21.80	0	0.00	21.45	2	456	0.44%
2021/11/01	2	21.75	0	0.00	21.75	2	465	0.43%
2021/10/27	0	0.00	7	21.10	21.35	-7	466	-1.50%
2021/10/26	0	0.00	8	20.95	20.80	-8	468	-1.71%
2021/10/21	2	20.20	5	20.35	20.35	-3	531	-0.56%
2021/10/19	0	0.00	15	20.08	20.20	-15	601	-2.49%
2021/10/12	0	0.00	3	20.00	19.80	-3	630	-0.48%
2021/10/05	1	19.95	1	20.10	20.05	0	672	0.00%
2021/09/28	4	21.48	4	21.39	21.35	0	682	0.00%
2021/09/27	0	21.00	5	21.13	21.20	-5	683	-0.73%
2021/09/23	0	0.00	6	20.75	20.70	-6	691	-0.87%
2021/09/22	1	21.00	2	20.55	20.60	-1	699	-0.14%
2021/09/17	22	22.69	12	22.60	21.60	10	694	1.44%
2021/09/16	4	23.10	6	23.06	23.10	-2	598	-0.33%
2021/09/09	0	0.00	10	20.15	20.35	-10	528	-1.89%
2021/09/08	1	20.80	2	20.25	20.15	-1	535	-0.19%
2021/09/03	1	21.70	1	21.70	21.65	0	554	0.00%
2021/08/31	0	0.00	10	21.35	21.50	-10	568	-1.76%
2021/08/27	2	21.65	10	21.70	21.30	-8	591	-1.35%
2021/08/26	1	21.80	1	21.35	21.55	0	631	0.00%
2021/08/20	1	20.50	1	20.40	20.40	0	668	0.00%
2021/08/18	0.1	21.03	0	0.00	21.35	0.1	673	0.01%
2021/08/17	0.1	21.70	0	0.00	21.00	0.1	683	0.01%
2021/08/13	0.1	22.50	0	0.00	22.40	0.1	690	0.01%
2021/08/12	0.1	22.70	0	0.00	23.00	0.1	695	0.01%
2021/08/10	0	0.00	2	22.95	22.50	-2	723	-0.28%
2021/08/06	1	23.70	0	0.00	23.40	1	796	0.13%
2021/08/04	1	22.90	0	0.00	23.25	1	845	0.12%
2021/08/02	0.1	22.50	1	22.90	22.65	-1	882	-0.11%
2021/07/30	6	22.81	0	0.00	22.65	6	896	0.68%
2021/07/29	0	22.90	0	0.00	23.05	0	912	0.00%
2021/07/27	4.1	25.00	3	24.45	23.75	1.1	974	0.11%
2021/07/26	9	24.71	4	25.16	25.45	5	1,014	0.49%
2021/07/23	1	23.55	15	23.50	23.45	-14	1,158	-1.21%
2021/07/21	1	22.70	0	0.00	22.80	1	1,375	0.07%
2021/07/20	0	23.05	0	0.00	22.90	0	1,404	0.00%
2021/07/19	11	23.50	5	23.40	23.45	6	1,467	0.41%
2021/07/16	5	23.51	0	0.00	23.55	5	1,656	0.30%
2021/07/13	10.1	23.60	0	0.00	22.85	10.1	1,995	0.50%
2021/07/12	10	23.60	0	0.00	23.45	10	2,010	0.50%
2021/07/09	2	23.20	4	23.55	23.30	-2	2,024	-0.10%
2021/07/08	1	23.30	0	0.00	23.45	1	2,125	0.05%
2021/07/07	3.1	23.07	0	0.00	22.90	3.1	2,421	0.13%
2021/07/02	0	0.00	2	23.15	23.20	-2	2,709	-0.07%
2021/06/30	1	23.40	0	0.00	23.35	1	2,762	0.04%
2021/06/29	0	0.00	10	23.48	23.35	-10	2,792	-0.36%
2021/06/24	0	0.00	3	23.55	23.75	-3	2,980	-0.10%
2021/06/18	8	24.65	0	0.00	24.35	8	3,141	0.25%
2021/06/17	10	24.61	10	24.75	24.90	0	3,391	0.00%
2021/06/15	2.1	24.45	1	24.40	24.40	1.1	3,744	0.03%
2021/06/11	1	25.30	0	0.00	24.60	1	3,882	0.03%
2021/06/09	0	0.00	0	24.80	24.85	0	4,039	0.00%
2021/06/07	1	24.65	2	24.50	24.50	-1	4,050	-0.02%
2021/06/04	0	0.00	7	25.75	25.00	-7	4,052	-0.17%
2021/06/03	15	25.78	12	26.07	26.10	3	4,043	0.07%
2021/06/02	1	25.15	2	25.35	24.90	-1	4,008	-0.02%
2021/06/01	0	0.00	1	25.55	25.60	-1	4,004	-0.02%
2021/05/28	3	24.43	0	0.00	24.40	3	4,017	0.07%
2021/05/27	2	23.50	1	23.60	23.50	1	4,114	0.02%
2021/05/26	0	0.00	1	23.45	23.50	-1	4,124	-0.02%
2021/05/25	2	23.55	4	23.40	23.40	-2	4,129	-0.05%
2021/05/24	1	22.55	1	22.75	22.95	0	4,142	0.00%
2021/05/20	0	0.00	3	21.95	21.65	-3	4,158	-0.07%
2021/05/18	6	21.20	2	22.00	22.00	4	4,196	0.10%
2021/05/17	2	20.15	10	19.60	20.00	-8	4,186	-0.19%
2021/05/14	13.1	23.24	13	22.20	21.75	0.1	4,168	0.00%
2021/05/13	0	0.00	5	21.05	21.65	-5	4,113	-0.12%
2021/05/12	1	21.85	8	22.40	21.50	-7	4,091	-0.17%
2021/05/11	0	0.00	2	24.35	23.65	-2	4,049	-0.05%
2021/05/10	0	0.00	2	25.55	25.30	-2	4,025	-0.05%
2021/05/07	0	0.00	1	26.10	26.00	-1	4,025	-0.02%
2021/05/06	16	25.84	16	25.33	25.00	0	4,011	0.00%
2021/05/05	13	25.98	12	25.51	25.00	1	3,991	0.03%
2021/05/04	3	25.30	3	25.97	25.05	0	3,972	0.00%
2021/05/03	27	28.91	20	28.00	27.75	7	3,928	0.18%
2021/04/29	37.2	32.12	69	31.65	30.05	-31.9	3,855	-0.83%
2021/04/28	44	31.13	29.1	31.39	31.95	14.9	3,654	0.41%
2021/04/27	14	29.29	20	29.19	29.05	-6	3,469	-0.17%
2021/04/26	3	29.20	4	29.21	29.15	-1	3,445	-0.03%
2021/04/23	11.1	30.15	20	29.95	29.80	-8.9	3,416	-0.26%
2021/04/22	36	31.19	24	31.41	29.00	12	3,361	0.36%
2021/04/21	33	30.07	29.1	29.96	30.90	3.9	3,170	0.12%
2021/04/20	29	28.99	38	28.77	28.60	-9	2,955	-0.31%
2021/04/19	55	28.65	48	28.66	28.40	7	2,987	0.24%
2021/04/16	9	28.29	5	28.06	28.05	4	2,915	0.14%
2021/04/15	35	28.23	27	28.09	28.30	8	2,902	0.28%
2021/04/14	21	28.45	14.1	28.15	27.60	7	2,936	0.24%
2021/04/13	53.1	30.66	83.1	30.36	28.50	-30.1	2,856	-1.05%
2021/04/12	40.2	29.66	33	29.60	29.20	7.2	2,571	0.28%
2021/04/09	26	28.99	8	28.96	27.95	18	2,478	0.73%
2021/04/08	3	27.87	0	0.00	27.60	3	2,360	0.13%
2021/04/07	3	27.77	52	27.45	27.45	-49	2,362	-2.07%
2021/04/06	56	27.99	7	27.48	27.80	49	2,429	2.02%
2021/04/01	4	27.55	0	0.00	27.10	4	2,482	0.16%
2021/03/31	33	28.25	30	28.58	27.65	3	2,521	0.12%
2021/03/30	13	27.66	9	27.49	27.90	4	2,539	0.16%
2021/03/29	18	26.83	23	27.25	26.40	-5	2,495	-0.20%
2021/03/26	0	0.00	12	26.44	26.40	-12	2,447	-0.49%
2021/03/25	11	26.82	0	0.00	26.40	11	2,440	0.45%
2021/03/24	1	27.20	17	27.54	27.20	-16	2,420	-0.66%
2021/03/23	24	27.89	28	27.99	27.20	-4	2,400	-0.17%
2021/03/22	104	29.34	98	29.34	29.10	6	2,328	0.26%	大買/
2021/03/19	59	27.79	43	27.74	28.00	16	2,099	0.76%
2021/03/18	94	27.62	71	27.48	27.00	23	1,997	1.15%
2021/03/17	22	25.51	30	26.04	26.50	-8	1,809	-0.44%
2021/03/16	56	25.92	51	25.97	26.05	5	1,801	0.28%
2021/03/15	0	26.00	0	0.00	24.35	0	1,658	0.00%
2021/03/12	1	24.00	1	24.25	24.05	0	1,670	0.00%
2021/03/11	2	24.10	1	24.35	23.90	1	1,683	0.06%
2021/03/10	1	24.15	3	24.10	23.90	-2	1,700	-0.12%
2021/03/08	0	23.55	0	0.00	23.55	0	1,978	0.00%
2021/03/05	1	23.70	0	0.00	23.30	1	2,012	0.05%
2021/03/02	59	25.38	61	24.88	24.00	-2	2,340	-0.09%
2021/02/26	0	0.00	13	24.31	24.40	-13	2,290	-0.57%
2021/02/25	0	0.00	5	24.45	24.00	-5	2,324	-0.22%
2021/02/24	9	24.04	5	24.70	23.95	4	2,368	0.17%
2021/02/23	0	24.80	2	23.95	23.95	-2	2,388	-0.08%
2021/02/22	0	0.00	3	24.38	24.25	-3	2,407	-0.12%
2021/02/19	10	24.35	3	23.68	24.25	7	2,385	0.29%
2021/02/17	0	0.00	1	21.55	22.15	-1	2,328	-0.04%
2021/02/05	0	0.00	3	21.00	20.80	-3	2,326	-0.13%
2021/02/02	3	20.82	0	0.00	21.00	3	2,325	0.13%
2021/01/29	1	21.20	0	0.00	21.20	1	2,318	0.04%
2021/01/21	3	21.38	7	21.55	20.90	-4	2,352	-0.17%
2021/01/20	0	0.00	5	21.50	21.30	-5	2,349	-0.21%
2021/01/19	0	0.00	6	22.60	22.60	-6	2,336	-0.26%
2021/01/15	2	22.68	0	0.00	22.20	2	2,317	0.09%
2021/01/14	2	23.35	1	23.30	23.20	1	2,309	0.04%
2021/01/12	4	24.33	4	24.28	23.10	0	2,308	0.00%
2021/01/11	2	23.90	1	24.00	23.95	1	2,229	0.04%
2021/01/08	1	23.60	0	0.00	23.55	1	2,265	0.04%
2021/01/07	20	24.70	19	24.74	24.60	1	2,260	0.04%
2021/01/06	4	23.83	20	23.68	23.00	-16	2,204	-0.73%
2021/01/04	0	24.45	0	0.00	24.45	0	2,202	0.00%
2020/12/31	22	24.64	21	25.30	25.15	1	2,218	0.05%
2020/12/30	10	24.99	13	25.02	24.70	-3	2,188	-0.14%
2020/12/29	24	25.99	10	26.49	25.00	14	2,159	0.65%
2020/12/28	60	25.52	50	25.56	25.05	10	2,067	0.48%
2020/12/25	40	24.56	10	24.45	24.40	30	1,975	1.52%
2020/12/24	19	24.20	24	24.13	23.95	-5	1,904	-0.26%
2020/12/23	0	0.00	6	22.62	23.20	-6	1,798	-0.33%
2020/12/22	4	22.28	2	22.70	22.10	2	1,786	0.11%
2020/12/21	0	0.00	2	22.70	22.60	-2	1,784	-0.11%
2020/12/17	1	22.85	0	0.00	22.90	1	1,774	0.06%
2020/12/16	8	23.18	6	23.23	23.25	2	1,778	0.11%
2020/12/15	5	21.85	5	22.05	22.00	0	1,749	0.00%
2020/12/14	5	23.00	7	22.90	23.00	-2	1,731	-0.12%
2020/12/11	6	22.86	4	22.54	22.70	2	1,739	0.12%
2020/12/10	49	24.99	35	24.88	24.10	14	1,685	0.83%
2020/12/09	5	24.35	0	0.00	24.35	5	1,556	0.32%
2020/12/08	0	0.00	1	23.75	23.95	-1	1,554	-0.06%
2020/12/07	5	23.75	0	0.00	23.45	5	1,546	0.32%
2020/12/03	14	25.09	7	24.37	24.10	7	1,533	0.46%
2020/12/02	37	24.88	37	25.16	25.70	0	1,446	0.00%
2020/12/01	2	23.65	3	23.52	23.40	-1	1,388	-0.07%
2020/11/30	6	24.87	8	24.81	24.10	-2	1,379	-0.14%
2020/11/27	12	24.35	8	24.30	24.10	4	1,309	0.31%
2020/11/26	47	24.52	44	24.45	24.20	3	1,250	0.24%
2020/11/25	0	0.00	4	23.20	23.20	-4	1,027	-0.39%
2020/11/24	3	20.93	11	20.44	21.10	-8	980	-0.82%
2020/11/23	7	20.04	6	20.00	19.80	1	934	0.11%
2020/11/20	11	20.03	5	19.87	19.60	6	881	0.68%
2020/11/19	1	20.05	1	19.75	20.10	0	838	0.00%
2020/11/11	2	19.10	2	18.80	18.70	0	838	0.00%
2020/10/30	1	18.50	1	18.10	18.45	0	901	0.00%
2020/10/29	2	18.23	2	18.75	18.60	0	902	0.00%
2020/10/28	0	0.00	1	18.55	18.40	-1	840	-0.12%
2020/10/22	1	19.15	0	0.00	18.70	1	847	0.12%
2020/10/21	0	0.00	45	19.45	19.35	-45	846	-5.32%
2020/10/19	11	19.47	11	19.59	19.50	0	883	0.00%
2020/10/16	48	20.82	5	20.42	19.15	43	887	4.84%
2020/10/15	2	20.05	0	0.00	20.05	2	851	0.23%
2020/10/14	36	19.51	36	19.61	19.30	0	852	0.00%
2020/10/13	0	0.00	29	18.81	18.70	-29	872	-3.32%
2020/10/12	2	19.33	30	19.21	19.20	-28	900	-3.11%
2020/10/08	12	19.86	17	19.69	20.25	-5	962	-0.52%
2020/10/07	1	18.50	1	18.60	18.45	0	956	0.00%
2020/10/06	1	18.35	2	18.45	18.55	-1	988	-0.10%
2020/10/05	0	0.00	2	18.10	18.25	-2	1,052	-0.19%
2020/09/30	25	18.05	0	0.00	18.30	25	1,055	2.37%
2020/09/28	0	0.00	2	17.85	18.00	-2	1,054	-0.19%
2020/09/25	2	17.40	0	0.00	17.55	2	1,055	0.19%
2020/09/24	2	18.10	2	18.45	18.20	0	1,049	0.00%
2020/09/23	3	18.90	3	19.07	18.80	0	1,042	0.00%
2020/09/22	0	0.00	15	19.10	19.10	-15	1,035	-1.45%
2020/09/18	4	20.46	0	0.00	20.15	4	1,018	0.39%
2020/09/16	30	20.60	14	20.49	20.25	16	1,001	1.60%
2020/09/14	5	19.85	0	0.00	19.80	5	989	0.51%
2020/09/11	9	20.13	1	19.85	20.00	8	985	0.81%
2020/09/10	1	20.10	0	0.00	20.20	1	971	0.10%
2020/09/09	10	20.35	0	0.00	20.35	10	979	1.02%
2020/09/08	4	20.20	2	19.78	20.10	2	961	0.21%
2020/09/07	67	22.30	40	21.35	20.05	27	943	2.86%
2020/09/04	31	19.95	31	20.13	21.30	0	850	0.00%
2020/09/03	2	18.80	25	18.84	19.45	-23	798	-2.88%
2020/09/02	1	18.35	5	18.50	18.50	-4	768	-0.52%
2020/09/01	0	0.00	1	18.05	17.95	-1	762	-0.13%
2020/08/31	0	17.75	2	17.85	17.75	-2	760	-0.26%
2020/08/28	6	18.02	0	0.00	17.85	6	754	0.79%
2020/08/26	2	17.20	0	0.00	17.20	2	742	0.27%
2020/08/24	0	0.00	6	17.20	17.00	-6	737	-0.81%
2020/08/20	6	16.53	0	0.00	16.40	6	740	0.81%
2020/08/19	1	17.60	0	0.00	17.50	1	730	0.14%
2020/08/18	2	17.88	16	17.90	17.70	-14	727	-1.93%
2020/08/17	7	17.91	6	18.14	18.30	1	721	0.14%
2020/08/14	0	0.00	2	18.05	18.35	-2	691	-0.29%
2020/08/12	0	0.00	1	17.50	17.35	-1	684	-0.15%
2020/08/11	23	18.66	25	18.31	17.50	-2	681	-0.29%
2020/08/10	15	18.19	15	18.23	18.40	0	650	0.00%
2020/08/07	1	17.35	2	17.70	17.70	-1	629	-0.16%
2020/08/06	2	17.25	114	17.37	17.10	-112	623	-17.97%	大賣/鉅額交易
2020/08/05	2	17.65	0	0.00	17.50	2	618	0.32%
2020/08/04	2	18.10	0	0.00	17.65	2	620	0.32%
2020/07/29	2	16.70	0	0.00	16.90	2	601	0.33%
2020/07/24	1	17.75	0	0.00	17.50	1	586	0.17%
2020/07/23	22	17.96	4	18.01	18.00	18	575	3.13%
2020/07/22	7	17.36	4	17.38	17.15	3	536	0.56%
2020/07/21	4	17.96	3	18.22	17.40	1	525	0.19%
2020/07/20	19	17.14	11	17.10	17.15	8	511	1.56%
2020/07/17	0	0.00	1	17.95	18.00	-1	496	-0.20%
2020/07/16	14	19.81	10	20.03	19.80	4	467	0.86%
2020/07/15	11	20.09	3	20.30	20.00	8	430	1.86%
2020/07/14	1	18.60	5	18.38	18.70	-4	337	-1.19%
2020/07/13	6	18.55	2	18.05	18.55	4	292	1.37%
2020/07/10	5	16.84	0	0.00	16.90	5	257	1.94%
2020/06/30	0	15.00	0	0.00	15.15	0	188	0.00%
2020/06/23	0	0.00	7	15.45	15.30	-7	186	-3.75%
2020/06/19	1	15.70	1	15.50	15.50	0	187	0.00%
2020/06/18	2	15.30	0	0.00	15.45	2	169	1.18%
2020/06/17	1	15.40	2	15.60	15.40	-1	168	-0.59%
2020/06/16	0	0.00	4	15.19	15.75	-4	162	-2.46%
2020/06/15	2	14.80	0	0.00	14.80	2	151	1.32%
2020/06/11	2	14.60	0	0.00	14.55	2	151	1.32%
2020/06/10	1	14.85	2	14.80	14.90	-1	152	-0.66%
2020/06/09	2	14.90	0	0.00	15.00	2	163	1.22%
2020/06/08	3	15.05	2	15.00	15.10	1	164	0.61%
2020/06/04	1	14.65	0	0.00	14.60	1	161	0.62%
2020/06/03	2	14.60	0	0.00	14.65	2	163	1.22%
2020/05/29	2	13.90	0	0.00	14.15	2	161	1.24%
2020/05/28	1	13.85	0	0.00	14.10	1	161	0.62%
2020/05/11	0	0.00	1	13.55	13.60	-1	149	-0.67%
2020/04/10	0	0.00	1	12.50	12.50	-1	143	-0.70%
2020/03/30	0	11.20	0	0.00	11.30	0	133	0.00%
2020/03/23	0	11.00	0	0.00	11.05	0	128	0.00%
2020/03/12	0	0.00	0.6	12.90	13.10	-0.6	120	-0.46%
2020/03/11	0	0.00	2	13.95	13.85	-2	119	-1.67%
2020/03/05	0	0.00	8	13.73	13.70	-8	116	-6.88%
2020/03/03	0	0.00	4	13.74	13.70	-4	115	-3.46%
2020/03/02	0	0.00	2	13.25	13.70	-2	115	-1.73%
2020/02/26	0	0.00	22	14.15	14.15	-22	113	-19.31%
2020/02/25	0	0.00	10	14.05	14.15	-10	116	-8.58%
2020/02/05	0	0.00	52	14.40	14.35	-52	124	-41.92%
2020/02/03	1	13.85	0	0.00	14.00	1	123	0.81%
2020/01/30	1	15.05	0	0.00	14.85	1	122	0.82%
2020/01/13	1	15.50	0	0.00	15.70	1	139	0.71%
2020/01/06	0	0.00	4	15.73	15.60	-4	142	-2.81%
2019/12/31	0	0.00	1	15.75	15.75	-1	140	-0.71%
2019/12/26	0	15.60	0	0.00	15.75	0	140	0.00%
2019/12/25	0	15.55	0	0.00	15.70	0	141	0.00%
2019/12/20	0	0.00	2	15.70	15.70	-2	142	-1.41%
2019/12/19	1	15.70	0	0.00	15.65	1	142	0.70%
2019/12/13	0	0.00	1	15.50	15.55	-1	140	-0.71%
2019/12/12	0	0.00	1	16.00	15.85	-1	137	-0.72%
2019/12/11	2	15.83	0	0.00	15.80	2	137	1.46%
2019/12/10	6	16.30	0	0.00	15.95	6	134	4.45%
2019/12/09	2	15.93	0	0.00	16.05	2	126	1.58%
2019/11/06	2	15.70	0	0.00	15.80	2	122	1.64%
2019/10/24	0	0.00	1	15.20	15.40	-1	120	-0.83%
2019/10/22	1	15.30	0	0.00	15.40	1	117	0.85%
2019/10/15	0	0.00	1	14.60	14.75	-1	106	-0.94%
2019/09/27	0	0.00	1	14.35	14.30	-1	108	-0.92%
2019/09/26	0	0.00	1	14.35	14.35	-1	108	-0.92%
2019/09/25	0	0.00	1	14.45	14.45	-1	108	-0.92%
2019/09/24	0	0.00	2	14.55	14.55	-2	108	-1.84%
2019/09/20	1	14.45	0	0.00	14.60	1	107	0.93%
2019/09/19	1	14.40	0	0.00	14.40	1	106	0.94%
2019/09/17	4	14.80	0	0.00	14.65	4	108	3.68%
2019/09/12	0	0.00	1	14.80	14.80	-1	108	-0.92%
2019/09/11	2	14.53	0	0.00	14.50	2	109	1.83%
2019/09/10	1	14.60	0	0.00	14.70	1	108	0.92%
2019/09/09	0	0.00	9	14.82	14.80	-9	108	-8.28%
2019/09/06	7	14.97	1	14.75	14.80	6	106	5.64%
2019/08/21	0	0.00	3	14.35	14.40	-3	94	-3.16%
2019/08/15	4	14.30	0	0.00	14.35	4	93	4.29%
2019/08/05	0	0.00	1	13.80	13.85	-1	81	-1.23%
2019/07/24	1	14.40	0	0.00	14.30	1	79	1.26%
2019/07/22	0	0.00	3	14.40	14.40	-3	79	-3.80%
2019/07/16	3	14.15	0	0.00	14.15	3	77	3.86%
2019/07/03	0	0.00	6	14.35	14.30	-6	94	-6.36%
2019/06/25	3	14.75	0	0.00	14.30	3	98	3.03%
2019/06/05	6	14.68	0	0.00	14.75	6	166	3.60%
2019/04/18	0	0.00	1	16.50	16.45	-1	341	-0.29%
2019/04/17	1	16.80	1	16.65	16.75	0	340	0.00%
2019/04/10	1	16.50	0	0.00	16.65	1	328	0.30%
2019/03/25	0	16.10	2	16.20	16.05	-2	400	-0.50%
2019/03/14	25	17.50	23	17.35	17.20	2	407	0.49%
2019/02/22	0	0.00	3.1	16.75	16.65	-3.1	376	-0.82%
2019/02/20	0	16.30	0	0.00	16.30	0	365	0.00%
2019/02/18	0	16.10	0	0.00	16.15	0	363	0.00%
2019/02/11	0	16.00	1	16.05	16.10	-1	354	-0.28%
2019/01/29	1	16.00	0	0.00	16.05	1	350	0.29%
2019/01/25	0	16.00	0	0.00	16.10	0	346	0.00%
2019/01/18	0	0.00	6	16.60	16.05	-6	339	-1.77%
2019/01/17	0	0.00	1	16.90	16.70	-1	327	-0.31%
2019/01/16	8	17.56	6	17.60	17.30	2	316	0.63%
2019/01/15	20	17.13	28	17.33	17.00	-8	287	-2.78%
2019/01/14	22	16.98	8	17.04	16.85	14	264	5.29%
2019/01/11	1	15.95	0	0.00	15.80	1	235	0.43%
2019/01/03	1	15.55	1	15.30	15.40	0	266	0.00%
2018/12/19	3	17.65	4	17.95	17.00	-1	253	-0.39%
2018/12/14	2	17.30	0	0.00	16.60	2	194	1.03%
2018/11/27	0	15.55	0	0.00	15.40	0	155	0.00%
2018/11/21	0	0.00	0	14.55	14.55	0	153	-0.03%
2018/11/20	0	0.00	0	14.45	14.45	0	153	0.00%
2018/11/15	0	14.25	0	0.00	14.60	0	154	0.00%
2018/11/01	5	14.20	6	14.10	14.30	-1	173	-0.58%
2018/10/26	6	13.35	0	0.00	13.40	6	175	3.42%
2018/10/15	0	0.00	5	13.39	13.50	-5	169	-2.96%
2018/10/12	10	13.45	0	0.00	13.95	10	160	6.24%
2018/10/11	14	14.90	0	0.00	14.90	14	147	9.52%
2018/10/08	3	17.08	0	0.00	16.80	3	139	2.16%
2018/10/01	3	17.90	0	0.00	18.00	3	137	2.18%
2018/09/21	0	0.00	1	18.00	18.00	-1	153	-0.65%
2018/09/20	3	18.15	0	0.00	17.75	3	156	1.92%
2018/09/07	1	19.20	0	0.00	18.75	1	175	0.57%
2018/09/04	4	19.25	0	0.00	19.30	4	201	1.98%
2018/09/03	5	19.60	0	0.00	19.65	5	208	2.40%
2018/08/27	4	19.80	0	0.00	19.90	4	336	1.19%
2018/08/24	5	19.60	0.2	19.60	19.60	4.8	409	1.18%
2018/08/23	1	19.55	0.2	19.70	19.70	0.8	501	0.17%
2018/08/21	20	19.69	0	0.00	19.65	20	664	3.01%
2018/08/20	10	19.78	0	0.00	19.65	10	678	1.47%
2018/08/16	30	19.98	0	0.00	20.05	30	681	4.40%
2018/07/13	0	0.00	2	21.05	21.25	-2	778	-0.26%
2018/07/11	0	0.00	1	20.80	20.65	-1	779	-0.13%
2018/07/06	1	20.45	0	0.00	20.85	1	785	0.13%
2018/07/02	0	0.00	1	23.30	22.85	-1	780	-0.13%
2018/06/29	1	23.30	0	0.00	23.20	1	780	0.13%
2018/06/25	0	0.00	1	22.95	22.85	-1	783	-0.13%
2018/06/22	1	22.95	0	0.00	22.90	1	847	0.12%
2018/06/21	0	0.00	0.9	23.40	23.40	-0.9	845	-0.10%
2018/06/19	1	23.90	0	0.00	23.65	1	872	0.11%
2018/06/14	1	24.10	0	0.00	24.10	1	873	0.11%
2018/06/13	0	0.00	1	24.15	24.15	-1	869	-0.11%
2018/06/12	0	0.00	6	24.65	24.25	-6	866	-0.69%
2018/06/11	0	0.00	2	25.65	25.45	-2	851	-0.23%
2018/06/08	0	0.00	2	25.05	25.70	-2	843	-0.24%
2018/06/06	2	25.85	4	26.04	25.65	-2	816	-0.24%
2018/06/05	7	26.92	5	26.84	26.00	2	800	0.25%
2018/06/04	8	26.23	1.5	26.18	26.05	6.5	753	0.86%
2018/06/01	3	27.22	15	27.44	26.40	-12	721	-1.66%
2018/05/31	19	26.26	15	25.95	26.75	4	650	0.62%
2018/05/30	32	24.92	25	24.83	24.35	7	558	1.25%
2018/05/29	2	25.10	1.9	24.44	25.30	0.2	502	0.03%
2018/05/28	0	0.00	2	22.20	23.00	-2	394	-0.51%
2018/05/24	1	21.95	0	0.00	21.95	1	379	0.26%
2018/05/22	2	22.20	5	22.25	22.15	-3	377	-0.80%
2018/05/17	9	21.80	8	21.65	21.80	1	356	0.28%
2018/05/16	4	22.05	14	22.05	22.05	-10	327	-3.05%
2018/05/11	1	20.30	0	0.00	20.35	1	287	0.35%
2018/05/10	3	20.90	3	20.90	20.40	0	285	0.00%
2018/04/20	0	0.00	2	20.35	20.30	-2	287	-0.70%
2018/04/19	0	0.00	1	20.80	20.70	-1	286	-0.35%
2018/04/18	3	20.70	0	0.00	20.70	3	287	1.04%
2018/04/13	2	21.20	2	21.65	21.35	0	291	0.00%
2018/04/11	0	0.00	2	20.90	20.60	-2	296	-0.67%
2018/04/09	2	20.85	0	0.00	20.60	2	293	0.68%
2018/04/03	0	0.00	1.1	20.80	20.80	-1.1	295	-0.37%
2018/04/02	0	21.05	1	21.10	21.10	-1	297	-0.34%
2018/03/31	1	21.15	2	21.20	21.20	-1	298	-0.34%
2018/03/29	0	21.55	0	0.00	21.60	0	304	0.00%
2018/03/28	0	21.65	0	0.00	21.70	0	344	0.00%
2018/03/27	11	23.06	6	22.84	22.05	5	342	1.46%
2018/02/01	0	0.00	1	22.60	22.50	-1	290	-0.34%
2018/01/25	8	23.45	1	23.30	23.15	7	295	2.37%
2018/01/22	0	0.00	1	22.85	22.85	-1	303	-0.33%
2018/01/17	0	0.00	2	23.35	23.20	-2	313	-0.64%
2018/01/16	2	23.15	3	23.30	23.05	-1	319	-0.31%
2018/01/15	3	23.15	0	0.00	23.15	3	325	0.92%
2018/01/09	1	23.80	0	0.00	23.35	1	337	0.30%