福壽 (1219)-台新-高雄券商分點個股進出

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

福壽

(1219)

可現股當沖

股價
18.90
漲跌
--
漲幅
0.00%
成交量
235張
產業
上市食品類股
107人加入追蹤

立即追蹤
本地時間:13:35(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

福壽 (1219)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/04/24	2	18.95	0	0.00	18.90	2	383	0.52%
2024/04/23	0	0.00	3	18.85	18.95	-3	385	-0.78%
2024/04/22	0	0.00	2	18.80	18.85	-2	383	-0.52%
2024/04/19	2	18.60	3	18.70	18.70	-1	382	-0.26%
2024/04/16	30	18.55	1	18.45	18.45	29	375	7.72%
2024/04/10	0	0.00	2	18.85	18.90	-2	365	-0.55%
2024/04/09	16	18.78	1	18.80	18.85	15	363	4.12%
2024/04/03	16	18.67	0	0.00	18.65	16	361	4.43%
2024/04/02	26	18.75	0	0.00	18.75	26	360	7.21%
2024/04/01	0	18.77	0	0.00	18.75	0	361	0.00%
2024/03/28	0	0.00	0.3	18.65	18.65	-0.3	359	-0.07%
2024/03/27	0	0.00	10	18.70	18.65	-10	359	-2.80%
2024/03/25	1	18.70	3	18.70	18.75	-2	352	-0.57%
2024/03/20	0	18.65	0	0.00	18.50	0	336	0.00%
2024/03/19	0	0.00	26.2	18.57	18.60	-26.2	333	-7.83%
2024/03/18	3	18.60	0.3	18.74	18.65	2.7	332	0.81%
2024/03/14	0.3	18.65	0	0.00	18.65	0.3	330	0.08%
2024/03/13	1.1	18.50	0	0.00	18.30	1.1	318	0.33%
2024/03/12	25	18.65	10	18.60	18.65	15	274	5.46%
2024/03/11	0.1	18.75	0	0.00	18.65	0.1	266	0.02%
2024/03/08	1	18.65	0	0.00	18.60	1	263	0.38%
2024/03/07	1	18.80	0	0.00	18.75	1	251	0.40%
2024/03/06	1.5	18.85	0	0.00	18.90	1.5	244	0.63%
2024/03/05	5.4	18.87	0	0.00	18.85	5.4	242	2.23%
2024/03/01	1	18.90	0	0.00	18.90	1	239	0.42%
2024/02/29	0	0.00	1	18.90	18.90	-1	239	-0.42%
2024/02/26	2	19.00	0	0.00	18.95	2	238	0.84%
2024/02/21	0.6	19.10	1	19.10	19.10	-0.4	236	-0.18%
2024/02/19	1	19.05	0	0.00	19.10	1	233	0.43%
2024/02/16	4	19.00	0	0.00	19.00	4	232	1.72%
2024/02/15	1	18.95	0	0.00	19.00	1	231	0.43%
2024/02/05	1	19.00	1	19.00	19.00	0	231	0.00%
2024/01/26	4	19.10	0	0.00	19.10	4	229	1.75%
2024/01/18	1	18.75	0	0.00	18.80	1	241	0.41%
2024/01/16	3	18.98	0	0.00	18.95	3	254	1.18%
2024/01/12	3	19.00	0	0.00	19.00	3	289	1.04%
2024/01/09	2	19.25	0	0.00	19.25	2	303	0.66%
2024/01/05	2	19.35	0	0.00	19.30	2	304	0.66%
2024/01/04	5	19.35	0	0.00	19.35	5	307	1.63%
2023/12/21	1	19.35	0	0.00	19.35	1	315	0.32%
2023/12/20	0	0.00	0	19.35	19.45	0	315	-0.01%
2023/12/19	3	19.25	0	0.00	19.35	3	314	0.95%
2023/12/15	0.1	19.45	0	0.00	19.50	0.1	311	0.02%
2023/12/13	0	0.00	2	19.40	19.25	-2	310	-0.64%
2023/12/12	1	19.35	0	0.00	19.40	1	308	0.32%
2023/12/08	1	19.50	0	0.00	19.55	1	308	0.32%
2023/12/07	0	0.00	1	19.45	19.50	-1	309	-0.32%
2023/12/06	0	0.00	5	19.45	19.45	-5	312	-1.60%
2023/12/04	20	19.38	0	0.00	19.45	20	316	6.32%
2023/11/30	0	0.00	1	19.35	19.40	-1	339	-0.29%
2023/11/28	5	19.35	0	0.00	19.45	5	347	1.44%
2023/11/27	1	19.30	0	0.00	19.25	1	348	0.29%
2023/11/20	1	19.30	0	0.00	19.30	1	360	0.28%
2023/11/13	1	19.00	0	0.00	19.20	1	363	0.28%
2023/11/09	3	19.05	0	0.00	19.00	3	360	0.83%
2023/11/08	1	19.10	1	19.00	19.05	0	367	0.00%
2023/11/07	0	0.00	2	19.15	19.15	-2	367	-0.54%
2023/10/31	0	0.00	2	18.95	18.75	-2	404	-0.49%
2023/10/24	2	18.70	0	0.00	18.80	2	422	0.47%
2023/10/23	2	18.70	0	0.00	18.70	2	412	0.48%
2023/10/20	1	18.70	0	0.00	18.65	1	407	0.25%
2023/10/13	0	0.00	1	19.65	19.65	-1	435	-0.23%
2023/10/12	1	19.70	0	0.00	19.70	1	444	0.22%
2023/10/06	0	0.00	0	19.90	19.80	0	486	0.00%
2023/10/04	1	19.80	0	0.00	19.80	1	509	0.20%
2023/10/02	0	0.00	0	20.50	19.95	0	545	0.00%
2023/09/26	3	19.90	0	0.00	19.90	3	586	0.51%
2023/09/22	3	19.95	0	0.00	20.00	3	691	0.43%
2023/09/18	3	20.10	0	0.00	20.15	3	721	0.42%
2023/09/15	6.1	20.10	0	0.00	20.10	6.1	727	0.84%
2023/09/13	0	0.00	1	20.05	20.15	-1	738	-0.14%
2023/09/07	0	0.00	1	20.10	20.15	-1	754	-0.13%
2023/09/05	2	20.45	1	20.55	20.45	1	756	0.13%
2023/08/30	1	20.00	0	0.00	20.00	1	752	0.13%
2023/08/25	0	0.00	1	20.25	20.15	-1	762	-0.13%
2023/08/24	1	19.90	0	0.00	19.90	1	757	0.13%
2023/08/18	0	20.15	0	0.00	20.00	0	777	0.00%
2023/08/16	0	20.20	0	0.00	19.95	0	809	0.00%
2023/08/15	0	19.80	0	0.00	19.95	0	818	0.00%
2023/08/14	0	0.00	0	20.18	19.90	0	823	0.00%
2023/08/07	0	20.45	0	0.00	20.45	0	838	0.00%
2023/08/02	3	20.10	0	0.00	20.05	3	892	0.34%
2023/07/28	8	20.15	0	0.00	20.15	8	917	0.87%
2023/07/24	1	20.65	0	20.50	20.35	1	939	0.11%
2023/07/21	1	20.65	0	0.00	20.65	1	952	0.10%
2023/07/20	0	0.00	2	20.35	20.35	-2	1,075	-0.19%
2023/07/18	1	20.35	3	20.18	20.10	-2	1,088	-0.18%
2023/07/17	2	19.83	1	20.00	19.80	1	1,087	0.09%
2023/07/14	1	19.80	0	0.00	19.75	1	1,098	0.09%
2023/07/13	1	20.10	0	0.00	19.95	1	1,079	0.09%
2023/07/12	2	20.28	0	0.00	20.25	2	1,073	0.19%
2023/07/10	1	21.55	0	0.00	21.55	1	1,071	0.09%
2023/07/07	0	0.00	1	21.35	21.30	-1	1,055	-0.09%
2023/07/04	1	21.80	1.1	21.70	21.60	-0.1	1,049	-0.01%
2023/07/03	0	0.00	9	21.96	21.75	-9	1,075	-0.84%
2023/06/30	1	21.55	1	21.40	21.50	0	1,015	0.00%
2023/06/28	0	0.00	3	21.13	21.25	-3	990	-0.30%
2023/06/26	1	21.10	2	21.10	21.10	-1	1,015	-0.09%
2023/06/19	1	21.00	1	21.05	21.10	0	1,032	0.00%
2023/06/16	0.1	21.05	6.1	21.15	21.15	-6	1,039	-0.58%
2023/06/15	1	21.00	0	0.00	20.95	1	1,044	0.10%
2023/06/09	1.1	21.01	0	0.00	21.00	1.1	1,116	0.10%
2023/06/01	1	20.90	0	0.00	20.95	1	1,360	0.07%
2023/05/31	0	0.00	3	20.90	20.85	-3	1,568	-0.19%
2023/05/26	0	0.00	1	20.95	20.95	-1	1,915	-0.05%
2023/05/25	0	0.00	1	21.05	21.00	-1	1,937	-0.05%
2023/05/24	0	0.00	1	21.35	21.30	-1	1,942	-0.05%
2023/05/23	3	21.35	2	21.30	21.45	1	1,947	0.05%
2023/05/22	0	0.00	2	20.85	20.90	-2	1,930	-0.10%
2023/05/19	1	20.75	0	0.00	20.65	1	1,932	0.05%
2023/05/17	1	20.90	1	21.00	20.95	0	1,946	0.00%
2023/05/16	1	20.75	2	20.90	20.85	-1	1,968	-0.05%
2023/05/15	1	20.65	1	20.65	20.80	0	1,976	0.00%
2023/05/12	7	20.75	1	20.70	20.85	6	1,980	0.30%
2023/05/11	7	20.75	1	20.70	20.70	6	1,978	0.30%
2023/05/09	3	21.92	4	21.99	21.80	-1	1,944	-0.05%
2023/05/08	1	21.50	2	21.63	21.70	-1	1,914	-0.05%
2023/05/04	1	21.65	0	0.00	21.55	1	1,913	0.05%
2023/05/02	1	21.35	2	21.40	21.40	-1	1,900	-0.05%
2023/04/28	0	0.00	5	21.32	21.25	-5	1,917	-0.26%
2023/04/27	1	21.40	0	0.00	21.40	1	2,022	0.05%
2023/04/26	2	21.53	12	21.48	21.75	-10	2,017	-0.50%
2023/04/25	28	21.92	7	22.13	21.75	21	1,997	1.05%
2023/04/21	0	0.00	1	20.70	20.70	-1	1,855	-0.05%
2023/04/20	0	21.30	1	21.10	21.10	-1	1,840	-0.05%
2023/04/19	4.1	21.10	0	0.00	21.10	4.1	1,828	0.22%
2023/04/18	0	21.40	1	21.40	21.25	-1	1,810	-0.06%
2023/04/17	2	21.50	2	21.48	21.45	0	1,808	0.00%
2023/04/12	0	0.00	1	21.45	21.40	-1	1,786	-0.06%
2023/04/10	1	21.70	1	21.45	21.70	0	1,777	0.00%
2023/04/07	1	21.70	1	21.90	21.80	0	1,765	0.00%
2023/04/06	4	21.88	4	21.90	21.85	0	1,760	0.00%
2023/03/31	1	21.50	0	0.00	21.50	1	1,728	0.06%
2023/03/30	1	21.20	0	0.00	21.20	1	1,714	0.06%
2023/03/29	0	0.00	0	21.00	21.00	0	1,714	0.00%
2023/03/28	2	20.95	0	0.00	20.90	2	1,723	0.12%
2023/03/27	1	21.30	3	21.40	21.35	-2	1,716	-0.12%
2023/03/24	0	0.00	2	20.75	20.90	-2	1,705	-0.12%
2023/03/23	0	0.00	3	20.88	20.95	-3	1,700	-0.18%
2023/03/22	1	21.15	1	21.00	21.00	0	1,697	0.00%
2023/03/21	0	21.18	0	0.00	21.05	0	1,704	0.00%
2023/03/20	1	20.60	0	0.00	20.85	1	1,709	0.06%
2023/03/17	2	20.55	0	0.00	20.65	2	1,700	0.12%
2023/03/16	1	20.40	10	20.68	20.40	-9	1,686	-0.53%
2023/03/15	0	0.00	1	21.35	21.30	-1	1,644	-0.06%
2023/03/14	0	21.50	5	21.48	21.35	-5	1,630	-0.31%
2023/03/13	3	21.50	21	21.35	21.60	-18	1,620	-1.11%
2023/03/09	6	22.03	9	22.15	21.95	-3	1,588	-0.19%
2023/03/08	7	22.45	2	22.55	22.45	5	1,553	0.32%
2023/03/07	17	22.37	8	22.31	22.45	9	1,528	0.59%
2023/03/06	28	22.90	6	22.78	22.70	22	1,490	1.48%
2023/03/03	129.1	22.43	148	22.60	22.40	-18.9	1,401	-1.35%	大買/大賣/
2023/03/02	17	21.33	5	21.52	21.75	12	1,193	1.01%
2023/03/01	18	22.01	34	22.20	21.55	-16	1,133	-1.41%
2023/02/24	5	20.79	6	20.71	20.90	-1	888	-0.11%
2023/02/23	6	20.58	27	20.55	20.50	-21	847	-2.48%
2023/02/22	1	20.05	2	20.30	20.45	-1	830	-0.12%
2023/02/21	2	20.25	4	20.24	20.25	-2	825	-0.24%
2023/02/20	0.1	20.35	0	0.00	20.25	0.1	837	0.01%
2023/02/16	2	20.05	0	0.00	20.05	2	838	0.24%
2023/02/15	5	20.25	2	20.40	20.10	3	842	0.36%
2023/02/14	0	0.00	3	20.20	20.25	-3	837	-0.36%
2023/02/10	6	19.73	0	0.00	19.75	6	814	0.74%
2023/02/09	5	19.85	0	0.00	19.80	5	815	0.61%
2023/02/08	1	20.05	0	0.00	19.95	1	822	0.12%
2023/02/07	0	0.00	1	20.00	20.05	-1	816	-0.12%
2023/02/06	0	0.00	2	19.93	19.95	-2	810	-0.25%
2023/02/03	1	19.65	0	0.00	19.75	1	814	0.12%
2023/02/02	2	19.65	1	19.70	19.65	1	819	0.12%
2023/02/01	2	19.70	0	0.00	19.75	2	821	0.24%
2023/01/31	1	19.70	2	19.65	19.65	-1	823	-0.12%
2023/01/30	3	19.62	2	19.58	19.60	1	825	0.12%
2023/01/17	52	19.64	67	19.72	19.65	-15	806	-1.86%
2023/01/13	7	19.01	3	18.90	18.90	4	690	0.58%
2023/01/12	3	18.97	0	0.00	18.95	3	725	0.41%
2023/01/11	10	19.30	0	0.00	18.95	10	729	1.37%
2023/01/06	1	18.80	2	18.85	18.85	-1	726	-0.14%
2023/01/05	3	18.83	0	0.00	18.85	3	751	0.40%
2022/12/30	3	18.75	0	0.00	18.75	3	764	0.39%
2022/12/29	1	18.65	1	18.75	18.75	0	764	0.00%
2022/12/28	3	18.88	0	0.00	18.80	3	764	0.39%
2022/12/27	3	19.00	0	0.00	18.95	3	767	0.39%
2022/12/23	2	18.85	0	0.00	18.90	2	772	0.26%
2022/12/22	2	18.70	0	0.00	18.75	2	776	0.26%
2022/12/21	3	18.62	4	18.75	18.55	-1	781	-0.13%
2022/12/20	14	18.91	0	0.00	18.60	14	784	1.79%
2022/12/19	2	18.95	3	18.95	19.00	-1	791	-0.13%
2022/12/16	9	19.04	0	0.00	19.10	9	796	1.13%
2022/12/15	3	19.20	6	19.20	19.15	-3	786	-0.38%
2022/12/14	1	19.25	0	0.00	19.30	1	788	0.13%
2022/12/13	1	19.35	0	0.00	19.20	1	782	0.13%
2022/12/09	2	19.10	0	0.00	19.20	2	767	0.26%
2022/12/08	1	19.00	0	0.00	19.00	1	768	0.13%
2022/12/06	3	19.25	3	19.05	19.05	0	774	0.00%
2022/11/30	0	0.00	10	19.15	19.15	-10	798	-1.25%
2022/11/28	0	0.00	11	18.80	18.80	-11	823	-1.34%
2022/11/24	10	19.00	0	0.00	19.00	10	850	1.18%
2022/11/23	0	0.00	7	18.90	19.00	-7	854	-0.82%
2022/11/22	1	18.70	0	0.00	18.75	1	869	0.12%
2022/11/17	10	18.85	0	0.00	18.85	10	949	1.05%
2022/11/16	2	19.03	0	0.00	18.85	2	1,005	0.20%
2022/11/15	3	19.27	0	0.00	19.30	3	1,002	0.30%
2022/11/14	2	19.30	2	19.30	19.25	0	1,003	0.00%
2022/11/11	1	19.20	0	0.00	19.20	1	1,003	0.10%
2022/11/10	1	19.30	0	0.00	19.25	1	1,004	0.10%
2022/11/02	1	19.75	5	19.70	19.70	-4	1,036	-0.39%
2022/10/28	2	19.00	1	19.10	19.10	1	1,049	0.10%
2022/10/27	1	19.20	0	0.00	19.25	1	1,064	0.09%
2022/10/21	2	18.40	2	18.53	18.50	0	1,107	0.00%
2022/10/20	3	18.37	1	18.55	18.45	2	1,128	0.18%
2022/10/19	1	19.20	0	0.00	19.00	1	1,101	0.09%
2022/10/14	1	18.90	1	19.10	19.10	0	1,116	0.00%
2022/10/13	4	19.08	0	0.00	18.90	4	1,136	0.35%
2022/10/11	2	19.25	1	19.20	19.20	1	1,128	0.09%
2022/10/07	1	19.50	0	0.00	19.45	1	1,129	0.09%
2022/09/29	2	19.40	3	19.55	19.40	-1	1,262	-0.08%
2022/09/28	1	19.30	0	0.00	19.30	1	1,288	0.08%
2022/09/27	0	0.00	1	19.55	19.80	-1	1,334	-0.07%
2022/09/26	4	19.48	0	0.00	19.45	4	1,348	0.30%
2022/09/23	4	19.89	2	19.80	19.85	2	1,361	0.15%
2022/09/22	1	20.00	0	0.00	20.00	1	1,375	0.07%
2022/09/21	6	20.10	0	0.00	20.05	6	1,388	0.43%
2022/09/19	1	20.15	3	20.20	20.20	-2	1,425	-0.14%
2022/09/16	2	20.45	1	20.40	20.30	1	1,426	0.07%
2022/09/15	0	0.00	6	20.90	20.75	-6	1,432	-0.42%
2022/09/14	2	20.65	0	0.00	20.60	2	1,446	0.14%
2022/09/13	0	0.00	1	20.95	20.85	-1	1,475	-0.07%
2022/09/12	3	20.65	0	0.00	20.85	3	1,515	0.20%
2022/09/08	0	20.85	0	0.00	20.80	0	1,535	0.00%
2022/09/07	1	20.55	1	21.10	20.80	0	1,567	0.00%
2022/09/06	0	0.00	2	20.85	20.75	-2	1,563	-0.13%
2022/09/05	4	21.64	0	0.00	21.40	4	1,582	0.25%
2022/09/02	0	0.00	15	21.75	21.75	-15	1,614	-0.93%
2022/09/01	6	21.70	3	21.60	21.55	3	1,614	0.19%
2022/08/31	10	21.80	0	0.00	21.65	10	1,606	0.62%
2022/08/30	5	21.55	0	0.00	21.60	5	1,602	0.31%
2022/08/29	2	21.45	0	0.00	21.50	2	1,609	0.12%
2022/08/26	4	21.89	4	21.85	21.80	0	1,612	0.00%
2022/08/24	13	21.75	4	21.29	21.25	9	1,630	0.55%
2022/08/23	5	21.68	1	21.80	21.85	4	1,610	0.25%
2022/08/22	11	21.25	0	0.00	21.20	11	1,589	0.69%
2022/08/17	11	21.08	0	0.00	21.05	11	1,724	0.64%
2022/08/15	0	20.85	0	0.00	20.80	0	1,800	0.00%
2022/08/10	2	20.65	0	0.00	20.75	2	1,937	0.10%
2022/08/09	0	0.00	2	20.75	20.80	-2	1,987	-0.10%
2022/08/08	0	0.00	2	20.50	20.60	-2	2,075	-0.10%
2022/08/05	0	0.00	32	20.50	20.50	-32	2,185	-1.46%
2022/08/04	5	19.93	2	20.10	20.00	3	2,268	0.13%
2022/08/03	2	20.30	0	0.00	20.20	2	2,348	0.09%
2022/08/02	1	20.50	0	0.00	20.60	1	2,438	0.04%
2022/08/01	2	20.65	0	0.00	20.80	2	2,631	0.08%
2022/07/29	1	20.35	0	0.00	20.50	1	2,855	0.04%
2022/07/28	5	20.33	1	20.30	20.40	4	2,952	0.14%
2022/07/27	10	20.35	0	0.00	20.40	10	3,067	0.33%
2022/07/26	1	19.90	0	0.00	20.00	1	3,184	0.03%
2022/07/25	1	19.95	0	0.00	20.05	1	4,017	0.02%
2022/07/20	1	19.70	0	0.00	19.70	1	4,845	0.02%
2022/07/13	0	0.00	1	19.60	19.40	-1	7,592	-0.01%
2022/07/12	4	19.21	3	19.15	19.15	1	8,367	0.01%
2022/07/11	0	0.00	16	20.28	20.20	-16	8,711	-0.18%
2022/07/08	1	19.55	1	19.65	19.25	0	8,893	0.00%
2022/07/07	1	19.75	0	0.00	19.60	1	8,965	0.01%
2022/07/06	15	19.69	0	0.00	19.55	15	9,313	0.16%
2022/07/05	3	21.07	1	21.15	21.35	2	9,476	0.02%
2022/07/04	30	20.22	0	0.00	20.40	30	9,427	0.32%
2022/06/30	0	0.00	5	20.70	20.60	-5	9,380	-0.05%
2022/06/29	2	21.00	4	21.04	21.05	-2	9,359	-0.02%
2022/06/27	1	21.50	4	21.50	21.45	-3	9,340	-0.03%
2022/06/24	2	21.02	1	20.90	20.90	1	9,334	0.01%
2022/06/23	0	0.00	1	20.85	20.75	-1	9,339	-0.01%
2022/06/22	2	20.78	2	20.63	20.65	0	9,329	0.00%
2022/06/20	1	20.80	9	20.45	20.20	-8	9,287	-0.09%
2022/06/17	1	20.95	7	21.11	21.05	-6	9,257	-0.06%
2022/06/16	6	21.32	30	21.40	20.95	-24	9,232	-0.26%
2022/06/15	0	0.00	9.8	21.41	21.65	-9.8	9,197	-0.11%
2022/06/14	1	21.70	18	21.43	21.30	-17	9,181	-0.19%
2022/06/13	2	21.80	12	21.79	21.80	-10	9,152	-0.11%
2022/06/06	2	22.25	0	0.00	22.25	2	9,072	0.02%
2022/06/02	5	22.39	3	22.27	22.30	2	9,074	0.02%
2022/06/01	0	0.00	6	22.80	22.75	-6	9,041	-0.07%
2022/05/31	2	22.90	5	23.01	22.95	-3	9,035	-0.03%
2022/05/30	10	23.15	42	23.14	23.15	-32	9,052	-0.35%
2022/05/27	4	22.74	0	0.00	22.70	4	9,074	0.04%
2022/05/26	66	23.04	15	23.02	22.80	51	9,063	0.56%
2022/05/25	5	22.61	12	22.93	22.95	-7	9,022	-0.08%
2022/05/24	11	22.91	10	23.04	22.50	1	9,005	0.01%
2022/05/23	2	22.85	7	22.81	22.80	-5	8,954	-0.06%
2022/05/20	9	22.62	4	22.58	22.40	5	8,927	0.06%
2022/05/19	9	22.21	3	22.22	22.40	6	8,877	0.07%
2022/05/18	2	22.63	2	22.55	22.75	0	8,829	0.00%
2022/05/17	0	0.00	2	22.40	22.20	-2	8,785	-0.02%
2022/05/16	13	22.43	11	22.42	22.20	2	8,735	0.02%
2022/05/13	1	22.25	11	22.28	22.10	-10	8,643	-0.12%
2022/05/12	6	22.55	17	22.51	22.10	-11	8,532	-0.13%
2022/05/11	20	23.28	12	23.20	23.15	8	8,436	0.09%
2022/05/10	17	23.74	23	23.72	23.85	-6	8,333	-0.07%
2022/05/09	32	24.78	26	24.79	24.40	6	8,220	0.07%
2022/05/06	28	25.43	36	25.29	25.15	-8	8,014	-0.10%
2022/05/05	3	25.00	26	24.88	24.55	-23	7,781	-0.30%
2022/05/04	22	24.79	61	24.81	24.65	-39	7,668	-0.51%
2022/05/03	24	26.00	67	26.02	25.85	-43	7,539	-0.57%
2022/04/29	228	27.07	119	26.90	26.55	109	7,405	1.47%	大買/大賣/鉅額交易
2022/04/28	32	26.05	47	26.72	27.00	-15	6,561	-0.23%
2022/04/27	30	24.68	30	24.58	24.55	0	6,227	0.00%
2022/04/26	13	25.38	8	26.05	24.45	5	5,936	0.08%
2022/04/25	8	26.98	8	26.57	26.15	0	5,696	0.00%
2022/04/22	59	27.97	117	27.88	27.75	-58	5,505	-1.05%	大賣/
2022/04/21	212	28.32	99	27.98	27.65	113	5,127	2.20%	大買/鉅額交易
2022/04/20	96	27.29	117.5	27.65	28.20	-21.5	4,202	-0.51%	大賣/
2022/04/19	62.5	25.13	62	25.09	25.65	0.5	3,215	0.02%
2022/04/18	134	26.09	105	26.07	25.20	29	2,885	1.00%	大買/大賣/
2022/04/15	51	23.77	69	24.03	24.85	-18	2,096	-0.86%
2022/04/14	15	22.86	50	22.77	22.60	-35	1,715	-2.04%
2022/04/13	29	22.38	19	22.18	21.70	10	1,483	0.67%
2022/04/12	68	22.78	22	22.46	22.40	46	1,378	3.34%
2022/04/11	7	20.84	16	21.17	21.55	-9	1,018	-0.88%
2022/04/08	7	19.61	0	0.00	19.60	7	820	0.85%
2022/04/06	3	19.90	0	0.00	19.95	3	823	0.36%
2022/04/01	2	19.90	0	0.00	19.90	2	826	0.24%
2022/03/30	1	20.20	0	0.00	20.05	1	824	0.12%
2022/03/28	2	19.93	0	0.00	20.15	2	807	0.25%
2022/03/24	1	20.00	0	0.00	20.00	1	806	0.12%
2022/03/23	2	20.23	0	0.00	20.10	2	808	0.25%
2022/03/21	1	20.00	0	0.00	20.00	1	801	0.12%
2022/03/18	2	19.95	0	0.00	20.00	2	810	0.25%
2022/03/14	0	0.00	1	20.10	20.10	-1	806	-0.12%
2022/03/11	1	20.20	0	0.00	20.10	1	806	0.12%
2022/03/08	4	20.43	0	0.00	20.25	4	796	0.50%
2022/03/07	13	20.44	1	20.40	20.45	12	774	1.55%
2022/03/04	0	0.00	1	20.60	20.55	-1	761	-0.13%
2022/03/03	8	20.95	11	20.73	20.55	-3	758	-0.40%
2022/03/02	5	21.34	7.1	21.11	21.30	-2.1	707	-0.29%
2022/03/01	6	20.95	10	20.85	20.80	-4	644	-0.62%
2022/02/25	5	20.60	2	21.40	20.75	3	623	0.48%
2022/02/22	1	20.30	0	0.00	20.50	1	542	0.18%
2022/02/21	0	0.00	21	20.75	20.80	-21	530	-3.96%
2022/02/18	1	20.45	5	20.40	20.40	-4	521	-0.77%
2022/02/15	5	20.10	5	20.10	20.10	0	510	0.00%
2022/02/14	15	20.00	0	0.00	20.05	15	514	2.91%
2022/02/08	1	19.90	2	19.90	19.90	-1	527	-0.19%
2022/01/25	0	19.50	1	19.20	19.20	-1	533	-0.19%
2022/01/24	1	19.55	0	0.00	19.55	1	526	0.19%
2022/01/21	1	19.70	1	19.70	19.70	0	533	0.00%
2022/01/14	0	0.00	1	19.85	19.95	-1	620	-0.16%
2022/01/11	2	20.08	6	20.00	20.00	-4	734	-0.54%
2022/01/07	1	19.90	0	0.00	19.85	1	807	0.12%
2022/01/06	1	19.85	0	0.00	19.95	1	816	0.12%
2022/01/05	1	19.90	0	0.00	19.90	1	852	0.12%
2021/12/30	0	0.00	2	20.15	20.30	-2	887	-0.23%
2021/12/29	0	0.00	8	20.30	20.30	-8	885	-0.90%
2021/12/27	5	19.75	0	0.00	19.85	5	871	0.57%
2021/12/23	2	19.85	0	0.00	19.75	2	867	0.23%
2021/12/22	1	19.80	0	0.00	19.85	1	862	0.12%
2021/12/21	1	19.60	0	0.00	19.65	1	858	0.12%
2021/12/20	3	19.68	0	0.00	19.65	3	853	0.35%
2021/12/17	12	19.89	0	0.00	19.90	12	842	1.42%
2021/12/16	1	20.00	0	0.00	19.90	1	831	0.12%
2021/12/14	1	19.95	0	0.00	19.95	1	830	0.12%
2021/12/10	2	20.25	0	0.00	20.20	2	820	0.24%
2021/12/09	1	20.05	0	0.00	20.05	1	815	0.12%
2021/12/08	0	0.00	80	20.01	20.05	-80	813	-9.84%
2021/12/07	1	20.05	0	0.00	20.05	1	809	0.12%
2021/12/06	1	20.20	0	0.00	20.20	1	804	0.12%
2021/12/03	1	20.25	0	0.00	20.20	1	806	0.12%
2021/12/02	1	20.40	0	0.00	20.35	1	805	0.12%
2021/12/01	1	20.45	0	0.00	20.50	1	809	0.12%
2021/11/29	0	0.00	1	20.55	20.50	-1	819	-0.12%
2021/11/26	1	20.70	0	0.00	20.70	1	816	0.12%
2021/11/22	1	20.80	0	0.00	20.75	1	857	0.12%
2021/11/18	5	20.95	5	20.85	20.90	0	986	0.00%
2021/11/17	1	20.70	0	0.00	20.70	1	979	0.10%
2021/11/16	1	20.65	1	20.65	20.60	0	971	0.00%
2021/11/15	1	20.50	4	20.45	20.60	-3	974	-0.31%
2021/11/12	0	0.00	2	20.35	20.50	-2	976	-0.20%
2021/11/11	4	20.64	0	0.00	20.55	4	971	0.41%
2021/11/10	1	20.75	0	0.00	20.75	1	977	0.10%
2021/11/09	2	20.83	1	20.85	20.85	1	979	0.10%
2021/11/08	2	21.05	1	21.20	21.00	1	990	0.10%
2021/11/04	1	21.75	3	21.65	21.75	-2	989	-0.20%
2021/11/03	3	21.28	0	0.00	21.35	3	988	0.30%
2021/11/02	1	21.00	1	21.05	21.00	0	987	0.00%
2021/10/29	2	21.13	0	0.00	21.10	2	979	0.20%
2021/10/28	1	21.60	0	0.00	21.60	1	966	0.10%
2021/10/27	1	21.55	0	0.00	21.70	1	965	0.10%
2021/10/26	1	21.55	0	0.00	21.60	1	963	0.10%
2021/10/25	1	21.95	9	21.91	21.80	-8	953	-0.84%
2021/10/22	2	22.70	5	22.60	22.55	-3	917	-0.33%
2021/10/21	9	22.60	18	22.57	22.75	-9	904	-1.00%
2021/10/19	3	22.48	5.2	22.49	22.55	-2.2	835	-0.27%
2021/10/18	8	22.55	3.3	22.59	22.65	4.7	809	0.58%
2021/10/14	2	21.10	2	21.25	21.15	0	768	0.00%
2021/10/13	4	21.60	1	21.65	21.55	3	760	0.39%
2021/10/12	2	20.45	4	20.86	21.35	-2	729	-0.27%
2021/10/08	0	0.00	5	20.30	20.25	-5	700	-0.71%
2021/10/06	0	0.00	146	19.54	19.70	-146	742	-19.67%	大賣/鉅額交易
2021/10/05	1	19.55	0	0.00	19.65	1	765	0.13%
2021/10/04	3	19.60	0	0.00	19.65	3	776	0.39%
2021/10/01	0.1	20.00	0	0.00	19.85	0.1	778	0.01%
2021/09/29	0	0.00	2	20.10	20.10	-2	804	-0.25%
2021/09/28	1	20.35	0	0.00	20.35	1	822	0.12%
2021/09/27	1	20.20	0	0.00	20.25	1	845	0.12%
2021/09/09	1	19.90	0	0.00	19.90	1	1,047	0.10%
2021/09/08	2	20.00	0	0.00	20.15	2	1,052	0.19%
2021/09/06	7	20.34	6	20.55	20.20	1	1,065	0.09%
2021/09/03	1	20.35	4	20.46	20.30	-3	1,077	-0.28%
2021/08/30	0	0.00	6	20.25	20.65	-6	1,256	-0.48%
2021/08/27	0	0.00	3	20.05	20.10	-3	1,262	-0.24%
2021/08/26	1	19.90	0	0.00	19.80	1	1,292	0.08%
2021/08/25	0	0.00	2	19.53	20.10	-2	1,327	-0.15%
2021/08/23	1	19.35	0	0.00	19.35	1	1,239	0.08%
2021/08/20	46	19.00	0	0.00	19.05	46	1,263	3.64%
2021/08/19	0.1	19.10	0	0.00	19.00	0.1	1,276	0.01%
2021/08/18	1	19.40	0	19.50	19.40	1	1,299	0.08%
2021/08/16	9.1	20.10	0	0.00	19.90	9.1	1,342	0.68%
2021/08/13	0.2	21.65	8	21.65	21.55	-7.8	1,367	-0.57%
2021/08/12	1.1	21.69	0	0.00	21.75	1.1	1,377	0.08%
2021/08/11	2	22.20	0	0.00	22.10	2	1,401	0.14%
2021/08/09	1	22.35	0	0.00	22.30	1	1,494	0.07%
2021/08/06	0	0.00	5	22.47	22.55	-5	1,566	-0.32%
2021/08/05	0	0.00	2	22.45	22.40	-2	1,661	-0.12%
2021/08/04	1	22.55	1	22.60	22.55	0	1,806	0.00%
2021/08/02	6	22.48	1	22.55	22.60	5	2,022	0.25%
2021/07/30	1	22.50	0	0.00	22.40	1	2,069	0.05%
2021/07/29	0	0.00	0	22.10	21.95	0	2,132	0.00%
2021/07/28	4	21.94	0	0.00	21.90	4	2,223	0.18%
2021/07/26	2	22.48	0	0.00	22.45	2	2,597	0.08%
2021/07/23	2	22.28	0	0.00	22.45	2	3,163	0.06%
2021/07/21	42	22.05	0	0.00	22.05	42	3,498	1.20%
2021/07/20	45	22.65	0	0.00	22.50	45	3,835	1.17%
2021/07/19	1	22.95	0	0.00	22.95	1	3,926	0.03%
2021/07/15	0	0.00	10	22.50	22.70	-10	4,012	-0.25%
2021/07/14	0	0.00	1	22.70	22.50	-1	4,036	-0.02%
2021/07/13	6	22.90	2	22.70	22.75	4	4,083	0.10%
2021/07/12	35	23.29	2	23.30	23.15	33	4,085	0.81%
2021/07/09	1	23.55	0	0.00	23.50	1	4,078	0.02%
2021/07/08	4	23.58	0	0.00	23.75	4	4,113	0.10%
2021/07/07	1	23.65	0	0.00	23.65	1	4,124	0.02%
2021/07/06	11	24.04	2	24.00	23.95	9	4,131	0.22%
2021/07/05	3	24.10	1	24.20	24.20	2	4,127	0.05%
2021/07/02	71	24.44	6	24.36	24.30	65	4,120	1.58%
2021/07/01	4	24.50	1	24.70	24.45	3	4,112	0.07%
2021/06/30	2	23.85	1	23.75	24.00	1	4,077	0.02%
2021/06/29	12	23.83	13	24.03	23.85	-1	4,079	-0.02%
2021/06/28	2	23.90	0	0.00	24.10	2	4,084	0.05%
2021/06/25	2	23.90	0	0.00	24.00	2	4,092	0.05%
2021/06/24	5	23.85	0	0.00	23.90	5	4,137	0.12%
2021/06/23	2	23.95	2	24.00	23.80	0	4,145	0.00%
2021/06/22	6	24.03	1	23.80	23.90	5	4,146	0.12%
2021/06/21	1	23.10	0	0.00	23.20	1	4,120	0.02%
2021/06/18	0	0.00	2	23.68	23.65	-2	4,106	-0.05%
2021/06/17	1	23.80	0	0.00	23.80	1	4,113	0.02%
2021/06/16	2	23.58	0	0.00	23.55	2	4,114	0.05%
2021/06/10	2	24.10	5	23.98	24.00	-3	4,113	-0.07%
2021/06/09	2	24.55	0	0.00	24.35	2	4,091	0.05%
2021/06/08	7	25.06	2	25.53	24.80	5	4,068	0.12%
2021/06/07	3	24.05	1	24.10	24.20	2	3,957	0.05%
2021/06/04	13	24.27	6	24.08	24.05	7	3,937	0.18%
2021/06/02	11	24.29	13	23.88	24.15	-2	3,914	-0.05%
2021/05/31	10	23.58	7	23.60	23.50	3	3,858	0.08%
2021/05/28	0	0.00	3	23.15	23.20	-3	3,831	-0.08%
2021/05/27	1	22.95	0	0.00	22.90	1	3,812	0.03%
2021/05/26	0	0.00	2	22.83	22.85	-2	3,804	-0.05%
2021/05/25	6	22.94	0	0.00	22.65	6	3,782	0.16%
2021/05/24	2	23.05	2	23.20	22.95	0	3,757	0.00%
2021/05/21	0	0.00	1	22.50	23.05	-1	3,743	-0.03%
2021/05/20	1	22.50	23	22.38	22.30	-22	3,706	-0.59%
2021/05/19	3	22.37	0	0.00	22.60	3	3,694	0.08%
2021/05/17	4	22.28	5	22.15	21.35	-1	3,629	-0.03%
2021/05/14	3	23.02	3	22.92	22.85	0	3,563	0.00%
2021/05/13	13	24.58	15	24.37	24.05	-2	3,487	-0.06%
2021/05/12	7	24.49	34	24.86	23.90	-27	3,387	-0.80%
2021/05/11	32	27.08	9	26.83	25.85	23	3,241	0.71%
2021/05/10	20	26.31	23	26.32	26.90	-3	3,108	-0.10%
2021/05/07	0	0.00	14	25.55	25.75	-14	3,039	-0.46%
2021/05/06	32	25.69	2	25.45	25.35	30	2,994	1.00%
2021/05/05	8	26.00	12	25.43	25.40	-4	2,930	-0.14%
2021/05/04	15	27.24	35	26.97	26.10	-20	2,841	-0.70%
2021/05/03	16	29.46	21.7	29.52	28.95	-5.7	2,673	-0.21%
2021/04/29	74	29.44	107.8	29.30	28.35	-33.8	2,466	-1.37%	大賣/
2021/04/28	33.4	27.15	64.1	27.55	27.70	-30.7	1,902	-1.61%
2021/04/27	11	25.63	12	25.55	25.20	-1	1,659	-0.06%
2021/04/26	77	25.80	117	25.92	26.10	-40	1,582	-2.53%	大賣/
2021/04/23	5	24.25	213.2	24.74	24.75	-208.2	1,232	-16.89%	大賣/鉅額交易
2021/04/22	6	23.17	3	22.68	22.50	3	1,148	0.26%
2021/04/21	7	22.51	12	22.77	23.05	-5	1,104	-0.45%
2021/04/20	70	23.05	13	22.71	22.70	57	1,075	5.30%
2021/04/19	9	22.92	64	22.75	23.30	-55	1,059	-5.19%
2021/04/16	55	22.48	86	22.42	22.50	-31	1,008	-3.07%
2021/04/15	7	21.98	0	0.00	22.00	7	1,000	0.70%
2021/04/14	20	21.91	23	21.87	21.85	-3	1,002	-0.30%
2021/04/13	0	0.00	50	21.71	21.60	-50	980	-5.10%
2021/04/12	4	21.65	123.1	21.59	21.60	-119.1	978	-12.17%	大賣/鉅額交易
2021/04/09	3.2	21.65	44	21.67	21.75	-40.9	971	-4.21%
2021/04/07	1	21.70	80	21.68	21.60	-79	998	-7.91%
2021/04/06	7	21.83	1	21.85	21.80	6	1,004	0.60%
2021/04/01	4	21.89	4	21.91	21.85	0	1,053	0.00%
2021/03/31	12	21.92	80	21.92	21.95	-68	1,060	-6.41%
2021/03/30	14	21.79	6	21.69	21.65	8	1,091	0.73%
2021/03/29	15	21.88	3	21.75	21.90	12	1,114	1.08%
2021/03/26	0	0.00	26	20.95	21.05	-26	1,219	-2.13%
2021/03/25	21	20.95	54	20.91	20.75	-33	1,292	-2.55%
2021/03/24	0	0.00	50	20.70	20.95	-50	1,283	-3.90%
2021/03/23	3	20.55	2	20.90	20.60	1	1,271	0.08%
2021/03/19	5	20.25	2	20.25	20.35	3	1,255	0.24%
2021/03/18	0	0.00	41	20.45	20.45	-41	1,245	-3.29%
2021/03/17	1	20.50	41	20.63	20.55	-40	1,241	-3.22%
2021/03/16	1	20.35	14	20.36	20.45	-13	1,228	-1.06%
2021/03/15	0	0.00	1	20.35	20.15	-1	1,222	-0.08%
2021/03/12	0	0.00	1	20.10	20.15	-1	1,217	-0.08%
2021/03/11	1	20.15	0	0.00	20.10	1	1,221	0.08%
2021/03/10	1	20.55	3	20.35	20.25	-2	1,220	-0.16%
2021/03/09	3	20.30	1	20.40	20.45	2	1,218	0.16%
2021/03/08	1	20.05	1	20.15	20.15	0	1,208	0.00%
2021/03/02	1	19.70	0	0.00	19.65	1	1,199	0.08%
2021/02/26	35	19.74	0	0.00	19.70	35	1,198	2.92%
2021/02/23	2	19.95	0	0.00	20.05	2	1,192	0.17%
2021/02/22	0.1	20.50	3	19.65	19.70	-2.9	1,183	-0.24%
2021/02/18	0	0.00	2	19.50	19.50	-2	1,180	-0.17%
2021/02/17	3	19.42	11	19.50	19.40	-8	1,176	-0.68%
2021/02/05	0	0.00	16	19.06	19.00	-16	1,163	-1.38%
2021/02/04	0	0.00	13	18.72	19.00	-13	1,161	-1.12%
2021/02/03	0	0.00	1	18.70	18.65	-1	1,162	-0.09%
2021/02/02	0	18.65	0	0.00	18.60	0	1,164	0.00%
2021/02/01	12	18.45	0	0.00	18.50	12	1,163	1.03%
2021/01/29	7	18.93	36	18.96	18.60	-29	1,155	-2.51%
2021/01/28	0	0.00	37	18.99	18.95	-37	1,141	-3.24%
2021/01/27	13	19.01	90	19.06	18.95	-77	1,134	-6.79%
2021/01/26	0	0.00	110	19.08	19.05	-110	1,125	-9.77%	大賣/鉅額交易
2021/01/25	0	0.00	119	19.17	19.15	-119	1,117	-10.65%	大賣/鉅額交易
2021/01/22	0.3	19.10	5	19.09	19.05	-4.8	1,110	-0.43%
2021/01/21	3	19.05	0	0.00	19.05	3	1,097	0.27%
2021/01/20	2	19.65	0	0.00	19.30	2	1,088	0.18%
2021/01/19	2	20.05	0	0.00	19.95	2	1,063	0.19%
2021/01/15	0	0.00	1.7	20.17	20.20	-1.7	1,039	-0.17%
2021/01/14	1	20.25	0	0.00	20.15	1	1,014	0.10%
2021/01/13	2	20.20	0	0.00	20.15	2	1,004	0.20%
2021/01/12	2	20.00	92	20.19	20.00	-90	989	-9.10%
2021/01/11	13	20.58	118	20.58	20.45	-105	972	-10.80%	大賣/鉅額交易
2021/01/08	7	20.72	22	20.35	20.65	-15	956	-1.57%
2021/01/07	2	20.30	50	20.51	20.30	-48	930	-5.16%
2021/01/06	0	0.00	188	20.97	20.75	-188	908	-20.70%	大賣/鉅額交易
2021/01/05	2	21.33	221	21.43	21.20	-219	879	-24.89%	大賣/鉅額交易
2021/01/04	4	21.74	275	21.75	21.65	-271	862	-31.43%	大賣/鉅額交易
2020/12/31	2	21.70	254	21.87	21.70	-252	845	-29.82%	大賣/鉅額交易
2020/12/30	3	21.55	1.1	21.61	21.80	1.9	827	0.23%
2020/12/29	13	22.03	3	22.17	21.85	10	793	1.26%
2020/12/28	12	21.95	1	22.10	22.35	11	768	1.43%
2020/12/25	1	21.85	5	21.90	21.90	-4	705	-0.57%
2020/12/24	0.1	21.90	3	22.03	21.90	-2.9	678	-0.43%
2020/12/23	6	21.20	1	21.50	22.25	5	621	0.80%
2020/12/22	22	22.72	65	22.27	21.80	-43	574	-7.49%
2020/12/21	45	20.86	17	20.59	21.25	28	407	6.86%
2020/12/16	0	0.00	2	19.00	19.05	-2	312	-0.64%
2020/12/15	12	19.12	0	0.00	18.95	12	311	3.85%
2020/12/14	2	19.13	0	0.00	19.15	2	306	0.65%
2020/12/10	1	19.35	0	0.00	19.35	1	297	0.34%
2020/12/09	5	19.30	0.3	19.50	19.25	4.8	291	1.63%
2020/12/04	3	19.40	0	0.00	19.40	3	267	1.12%
2020/12/03	0	0.00	3	19.60	19.45	-3	258	-1.16%
2020/12/01	0	0.00	0	19.50	19.55	0	240	0.00%
2020/11/30	2	19.55	81	19.52	19.50	-79	233	-33.85%
2020/11/26	0	0.00	16	19.20	19.25	-16	211	-7.56%
2020/11/25	0	0.00	18	19.15	19.20	-18	210	-8.55%
2020/11/24	0	0.00	246	19.37	19.25	-246	204	-120.16%	大賣/鉅額交易
2020/11/23	0	0.00	91	19.35	19.45	-91	197	-46.12%
2020/11/20	0	0.00	393	19.00	19.05	-393	187	-209.94%	大賣/鉅額交易
2020/11/19	0	0.00	240	19.01	19.00	-240	181	-132.05%	大賣/鉅額交易
2020/11/18	3.1	19.00	247	19.00	19.05	-243.9	178	-136.28%	大賣/鉅額交易
2020/11/17	0.1	19.00	27	18.91	19.00	-26.9	175	-15.33%
2020/11/16	0	0.00	209	19.00	19.00	-209	177	-117.70%	大賣/鉅額交易
2020/11/13	0	0.00	111	18.91	18.95	-111	181	-61.17%	大賣/鉅額交易
2020/11/12	0	0.00	139	19.03	19.00	-139	187	-74.27%	大賣/鉅額交易
2020/11/11	0	0.00	74	19.02	19.15	-74	190	-38.89%
2020/11/10	2	18.75	0	0.00	18.95	2	187	1.07%
2020/11/05	0	0.00	1	18.90	18.90	-1	187	-0.53%
2020/10/28	0	0.00	5	18.90	19.00	-5	192	-2.60%
2020/10/23	0	0.00	9	18.80	18.80	-9	191	-4.70%
2020/10/22	0	0.00	2	18.95	18.85	-2	192	-1.04%
2020/10/21	0	0.00	27	18.91	18.95	-27	192	-13.99%
2020/10/20	0	0.00	37	18.99	18.95	-37	192	-19.23%
2020/10/19	0	0.00	34	18.95	19.20	-34	191	-17.75%
2020/10/16	0	0.00	40	18.82	18.80	-40	189	-21.09%
2020/10/15	0	0.00	63	18.85	18.90	-63	189	-33.17%
2020/10/14	0	0.00	35	18.82	18.90	-35	188	-18.55%
2020/10/13	0	0.00	20	18.88	18.90	-20	188	-10.62%
2020/10/12	2	19.08	42	19.05	18.95	-40	190	-20.95%
2020/10/08	0	0.00	28	19.13	19.10	-28	189	-14.77%
2020/10/07	0	0.00	55	19.02	19.10	-55	188	-29.17%
2020/10/06	0	0.00	73	19.02	19.10	-73	189	-38.55%
2020/10/05	0	0.00	41	18.98	19.05	-41	189	-21.67%
2020/09/30	0	0.00	82	18.89	18.90	-82	189	-43.29%
2020/09/29	0	0.00	28	18.93	18.95	-28	189	-14.77%
2020/09/28	0	0.00	13	18.93	18.90	-13	190	-6.84%
2020/09/25	0	0.00	11	18.95	18.95	-11	192	-5.72%
2020/09/24	0	0.00	14	19.10	19.05	-14	191	-7.31%
2020/09/22	2	19.68	1	19.65	19.65	1	186	0.54%
2020/09/21	0	0.00	34	20.01	20.15	-34	184	-18.43%
2020/09/16	0	0.00	1	18.95	19.10	-1	171	-0.58%
2020/08/31	0	0.00	28	19.31	19.35	-28	247	-11.31%
2020/08/17	3	19.93	7	19.99	20.00	-4	212	-1.90%
2020/08/14	0	0.00	39	19.89	20.00	-39	207	-18.75%
2020/08/11	0	0.00	1	20.90	20.15	-1	204	-0.49%
2020/08/06	0	0.00	1	19.80	19.75	-1	206	-0.48%
2020/08/05	2	19.75	0	0.00	19.75	2	203	0.98%
2020/07/17	2	20.90	0	0.00	20.90	2	195	1.03%
2020/07/16	3	21.50	0	0.00	21.35	3	197	1.52%
2020/07/13	1	20.75	1	20.40	20.75	0	199	0.00%
2020/07/08	1	21.20	0	0.00	21.05	1	200	0.50%
2020/06/30	33	21.49	0	0.00	21.35	33	189	17.41%
2020/06/29	5	22.90	0	0.00	21.50	5	185	2.70%
2020/06/23	1	22.70	0	0.00	22.85	1	174	0.57%
2020/06/17	1	22.10	0	0.00	22.10	1	108	0.92%
2020/05/15	0	0.00	9	18.92	19.20	-9	90	-9.98%
2020/05/14	6	18.43	0	0.00	18.25	6	89	6.69%
2020/05/13	3	18.60	0	0.00	18.60	3	92	3.24%
2020/05/06	0	0.00	1	18.50	18.55	-1	98	-1.01%
2020/04/15	0	18.30	0	0.00	18.25	0	78	0.00%
2020/04/14	0	18.20	0	0.00	18.30	0	73	0.02%
2020/04/10	0	18.20	0	0.00	18.20	0	78	0.01%
2020/04/01	0	18.25	0	0.00	18.25	0	78	0.00%
2020/03/30	0	18.10	0	0.00	18.10	0	78	0.00%
2020/03/19	0	0.00	1	17.75	17.50	-1	79	-1.26%
2020/02/18	1	18.00	0	0.00	18.00	1	54	1.85%
2019/11/29	0	0.00	1	17.95	18.00	-1	69	-1.43%
2019/11/13	0	0.00	2	17.85	17.95	-2	71	-2.79%
2019/10/16	2	18.15	0	0.00	18.15	2	57	3.45%
2019/10/14	1	17.85	0	0.00	18.00	1	55	1.80%
2019/09/18	0	0.00	7	18.25	18.40	-7	40	-17.19%
2019/08/16	0	0.00	1	18.00	18.00	-1	40	-2.50%
2019/08/15	0.6	17.85	0	0.00	17.85	0.6	39	1.53%
2019/07/30	2	18.15	0	0.00	18.15	2	37	5.32%
2019/07/19	20	18.10	0	0.00	18.10	20	36	55.40%
2019/07/18	28	18.21	0	0.00	18.25	28	35	78.65%
2019/07/10	1	18.00	0	0.00	18.10	1	33	2.99%
2019/05/20	0.2	18.00	0	0.00	18.05	0.2	25	0.86%
2019/05/15	10	17.95	0	0.00	18.00	10	28	34.99%
2019/04/08	0	18.10	0	0.00	18.25	0	30	0.00%
2019/04/02	1	18.35	0	0.00	18.35	1	29	3.41%
2019/02/27	0	0.00	5	18.45	18.50	-5	28	-17.57%
2019/02/21	1	18.50	0	0.00	18.50	1	28	3.48%
2019/02/13	0	18.50	0	0.00	18.55	0	25	0.01%
2019/01/15	1	18.00	0	0.00	17.95	1	25	3.91%
2018/12/03	2	18.05	0	0.00	18.05	2	27	7.22%
2018/10/22	2	18.40	0	0.00	18.45	2	23	8.57%
2018/10/15	4	18.38	0	0.00	18.50	4	22	17.40%
2018/10/04	0	0.00	0.1	18.00	18.05	-0.1	28	-0.21%
2018/09/26	11	18.53	0	0.00	18.55	11	29	37.37%
2018/09/19	2	18.50	0	0.00	18.70	2	33	5.98%
2018/09/12	0.1	18.40	0	0.00	18.40	0.1	34	0.35%
2018/09/10	0	18.40	0	0.00	18.35	0	34	0.06%
2018/08/07	1	18.20	0	0.00	18.25	1	35	2.81%
2018/07/20	0.1	18.40	0	0.00	18.50	0.1	35	0.28%
2018/07/10	7	18.07	0	0.00	18.20	7	33	20.83%
2018/07/09	5	18.20	0	0.00	18.15	5	33	15.09%
2018/07/05	7	18.33	0	0.00	18.30	7	32	21.68%
2018/06/28	47	18.51	0	18.50	18.65	47	31	151.32%
2018/06/27	11	18.58	0	0.00	18.65	11	28	38.11%
2018/05/25	10	18.59	0	0.00	18.80	10	37	26.55%
2018/04/20	0	0.00	33	18.50	18.60	-33	47	-69.65%
2018/03/27	3	18.33	0	0.00	18.40	3	56	5.29%
2018/03/23	0	18.20	0	0.00	18.35	0	62	0.00%
2018/03/22	0	18.40	0	0.00	18.35	0	61	0.00%
2018/03/20	0	18.40	1	18.50	18.55	-1	60	-1.66%
2018/03/01	0	0.00	1	18.25	18.20	-1	68	-1.45%
2018/02/06	0	17.30	0	0.00	17.40	0	62	0.00%
2018/02/01	0	17.60	0	0.00	17.70	0	62	0.00%
2018/01/30	7	17.62	0	0.00	17.70	7	71	9.79%
2018/01/29	12	17.62	0	0.00	17.70	12	73	16.38%
2018/01/08	4	17.66	0	0.00	17.65	4	103	3.88%