福壽 (1219)-玉山-台中券商分點個股進出

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－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/04/25	0	0.00	0	18.95	18.90	0	384	-0.01%
2024/04/12	12	18.78	0	0.00	18.65	12	371	3.23%
2024/04/11	10	18.80	0	0.00	18.90	10	369	2.71%
2024/03/29	0	0.00	3	18.70	18.70	-3	359	-0.83%
2024/03/28	0	18.70	0	0.00	18.65	0	359	0.00%
2024/03/21	10	18.50	0	0.00	18.50	10	339	2.95%
2024/03/18	0	18.70	0	0.00	18.65	0	332	0.00%
2024/03/15	5	18.65	0	0.00	18.70	5	331	1.51%
2024/03/13	3	18.28	0	0.00	18.30	3	318	0.94%
2024/03/08	2	18.55	0	0.00	18.60	2	263	0.76%
2024/03/07	2	18.75	0	0.00	18.75	2	251	0.80%
2024/03/06	0	0.00	1	18.95	18.90	-1	244	-0.41%
2024/03/04	1	18.90	0	0.00	18.85	1	241	0.41%
2024/02/27	1	18.90	2	18.93	18.90	-1	238	-0.42%
2024/02/20	0	19.40	0	0.00	19.10	0	235	0.00%
2024/02/16	1	18.95	0	0.00	19.00	1	232	0.43%
2024/02/02	2	19.00	0	0.00	18.95	2	229	0.87%
2024/01/25	0	0.00	1	19.05	19.00	-1	232	-0.43%
2024/01/10	0	19.40	0	0.00	19.05	0	298	0.00%
2023/12/26	0	19.25	0.2	19.35	19.35	-0.2	311	-0.08%
2023/12/20	0	0.00	8	19.40	19.45	-8	315	-2.53%
2023/12/19	0	0.00	11	19.35	19.35	-11	314	-3.50%
2023/12/15	3	19.50	0	0.00	19.50	3	311	0.96%
2023/12/14	0	0.00	4.1	19.30	19.35	-4.1	310	-1.32%
2023/12/12	0	0.00	4	19.45	19.40	-4	308	-1.30%
2023/12/11	0	0.00	1	19.40	19.45	-1	307	-0.32%
2023/12/05	0	0.00	0	19.50	19.50	0	314	-0.01%
2023/12/04	0	0.00	1	19.45	19.45	-1	316	-0.32%
2023/11/30	0	0.00	0.2	19.35	19.40	-0.2	339	-0.05%
2023/11/27	0	19.45	0	0.00	19.25	0	348	0.00%
2023/11/24	1	19.45	0	0.00	19.45	1	346	0.29%
2023/11/21	0	0.00	0.3	19.35	19.40	-0.3	358	-0.08%
2023/11/17	0	0.00	0.6	19.40	19.35	-0.6	360	-0.17%
2023/11/16	0	0.00	0.1	19.40	19.35	-0.1	362	-0.04%
2023/11/14	0.1	19.30	0	0.00	19.15	0.1	359	0.02%
2023/10/31	5	18.80	0	0.00	18.75	5	404	1.24%
2023/10/26	2.1	18.75	0	0.00	18.75	2.1	417	0.49%
2023/10/25	2	18.75	0	0.00	18.85	2	423	0.47%
2023/10/24	1	18.70	3	18.77	18.80	-2	422	-0.47%
2023/10/23	3	18.67	0	0.00	18.70	3	412	0.73%
2023/10/20	24.1	18.68	0	0.00	18.65	24.1	407	5.90%
2023/10/19	7	19.06	0	0.00	19.10	7	395	1.77%
2023/10/17	1	19.50	0	0.00	19.40	1	419	0.24%
2023/10/16	6	19.56	0	0.00	19.60	6	422	1.42%
2023/10/13	0	19.75	0	0.00	19.65	0	435	0.00%
2023/10/12	2	19.68	0	0.00	19.70	2	444	0.45%
2023/10/11	4	19.84	0	0.00	19.70	4	467	0.85%
2023/10/05	0	0.00	5	19.80	19.75	-5	498	-1.00%
2023/09/28	42	19.99	0	0.00	19.95	42	560	7.50%
2023/09/27	1	19.85	10	19.88	19.90	-9	571	-1.58%
2023/09/25	10	19.95	0	0.00	20.00	10	665	1.50%
2023/09/20	5	20.00	0	0.00	20.00	5	714	0.70%
2023/09/19	5	20.00	0	0.00	20.10	5	719	0.69%
2023/09/18	0	0.00	2	20.10	20.15	-2	721	-0.28%
2023/09/15	0	0.00	1	20.10	20.10	-1	727	-0.14%
2023/09/11	2	19.95	0	0.00	19.95	2	750	0.27%
2023/09/08	2	20.00	5	20.05	20.05	-3	752	-0.40%
2023/09/06	5	20.35	14.6	20.32	20.30	-9.6	757	-1.27%
2023/09/05	0	0.00	0.2	20.45	20.45	-0.2	756	-0.03%
2023/09/01	0	0.00	0.5	20.05	19.95	-0.5	740	-0.07%
2023/08/31	6	20.00	2	20.05	20.00	4	748	0.53%
2023/08/28	0	0.00	1	20.15	20.15	-1	763	-0.13%
2023/08/25	0	0.00	9	20.12	20.15	-9	762	-1.18%
2023/08/24	2	19.88	0	0.00	19.90	2	757	0.26%
2023/08/22	0	0.00	1	20.00	19.95	-1	765	-0.13%
2023/08/16	1	19.95	0	0.00	19.95	1	809	0.12%
2023/08/09	0	0.00	14	20.35	20.25	-14	822	-1.70%
2023/08/07	0	0.00	1	20.45	20.45	-1	838	-0.12%
2023/08/04	0	0.00	1	20.35	20.35	-1	860	-0.12%
2023/08/02	1	20.05	0	0.00	20.05	1	892	0.11%
2023/07/31	4	20.20	0	0.00	20.15	4	903	0.44%
2023/07/28	1	20.10	0	0.00	20.15	1	917	0.11%
2023/07/27	0	20.50	0	0.00	20.50	0	915	0.00%
2023/07/25	1	20.20	0	0.00	20.25	1	931	0.11%
2023/07/24	5	20.58	0	0.00	20.35	5	939	0.53%
2023/07/21	19	20.78	0	0.00	20.65	19	952	1.99%
2023/07/14	1	19.95	0	0.00	19.75	1	1,098	0.09%
2023/07/13	1	19.95	20	19.90	19.95	-19	1,079	-1.76%
2023/07/12	1	20.40	8	20.30	20.25	-7	1,073	-0.65%
2023/07/11	0	0.00	2	20.55	20.55	-2	1,073	-0.19%
2023/07/10	13	21.52	7	21.55	21.55	6	1,071	0.56%
2023/07/04	0	0.00	1	21.90	21.60	-1	1,049	-0.10%
2023/06/30	17	21.50	0.2	21.55	21.50	16.8	1,015	1.65%
2023/06/29	0	0.00	1.3	21.27	21.35	-1.3	997	-0.13%
2023/06/21	1	21.10	0	0.00	21.25	1	1,021	0.10%
2023/06/20	1	21.05	0	0.00	21.05	1	1,026	0.10%
2023/06/16	2	21.10	0	0.00	21.15	2	1,039	0.19%
2023/06/15	1.2	20.96	0	0.00	20.95	1.2	1,044	0.11%
2023/06/14	1	21.05	1	21.10	21.05	0	1,054	0.00%
2023/06/12	0	0.00	5	20.95	20.95	-5	1,106	-0.45%
2023/06/01	3	20.98	0	0.00	20.95	3	1,360	0.22%
2023/05/29	0	0.00	3	21.00	21.15	-3	1,878	-0.16%
2023/05/25	3	21.02	0	0.00	21.00	3	1,937	0.15%
2023/05/24	2	21.35	2	21.35	21.30	0	1,942	0.00%
2023/05/23	7	21.39	1	21.35	21.45	6	1,947	0.31%
2023/05/22	0	0.00	1	20.85	20.90	-1	1,930	-0.05%
2023/05/18	0	0.00	1	21.00	20.90	-1	1,931	-0.05%
2023/05/17	0	0.00	1	20.95	20.95	-1	1,946	-0.05%
2023/05/12	1	20.70	0	0.00	20.85	1	1,980	0.05%
2023/05/11	1	20.70	0	0.00	20.70	1	1,978	0.05%
2023/05/10	1	21.25	0	0.00	21.25	1	1,956	0.05%
2023/05/09	2	21.93	2	21.83	21.80	0	1,944	0.00%
2023/05/08	10	21.50	0	0.00	21.70	10	1,914	0.52%
2023/05/04	1	21.60	3	21.62	21.55	-2	1,913	-0.10%
2023/05/03	1	21.50	0	0.00	21.30	1	1,900	0.05%
2023/05/02	0	0.00	1	21.45	21.40	-1	1,900	-0.05%
2023/04/28	2	21.30	0	0.00	21.25	2	1,917	0.10%
2023/04/27	7	21.44	0	0.00	21.40	7	2,022	0.35%
2023/04/26	1	21.65	0	0.00	21.75	1	2,017	0.05%
2023/04/25	3	21.92	40	22.17	21.75	-37	1,997	-1.85%
2023/04/20	0	0.00	2	21.05	21.10	-2	1,840	-0.11%
2023/04/18	0	0.00	2	21.30	21.25	-2	1,810	-0.11%
2023/04/17	0	0.00	9	21.50	21.45	-9	1,808	-0.50%
2023/04/14	0	0.00	42	21.21	21.35	-42	1,796	-2.34%
2023/04/13	0	0.00	31	21.41	21.35	-31	1,792	-1.73%
2023/04/12	0	0.00	2	21.45	21.40	-2	1,786	-0.11%
2023/04/10	2	21.55	3	21.65	21.70	-1	1,777	-0.06%
2023/04/07	4	21.73	19	21.77	21.80	-15	1,765	-0.85%
2023/04/06	1	21.90	3	21.90	21.85	-2	1,760	-0.11%
2023/03/31	0	0.00	1	21.50	21.50	-1	1,728	-0.06%
2023/03/29	1	20.85	0	0.00	21.00	1	1,714	0.06%
2023/03/27	9	21.29	1.1	21.35	21.35	8	1,716	0.46%
2023/03/24	1	20.70	0	0.00	20.90	1	1,705	0.06%
2023/03/23	0.1	20.90	0	0.00	20.95	0.1	1,700	0.01%
2023/03/22	0	0.00	1	21.10	21.00	-1	1,697	-0.06%
2023/03/21	4	21.06	0	0.00	21.05	4	1,704	0.23%
2023/03/20	1	20.60	2	20.60	20.85	-1	1,709	-0.06%
2023/03/17	0	20.50	15	20.55	20.65	-15	1,700	-0.88%
2023/03/16	20	20.95	20	20.48	20.40	0	1,686	0.00%
2023/03/15	11	21.32	3	21.33	21.30	8	1,644	0.49%
2023/03/14	0	0.00	4	21.45	21.35	-4	1,630	-0.25%
2023/03/13	15.2	21.57	7	21.35	21.60	8.2	1,620	0.50%
2023/03/10	1	21.95	1	21.90	21.95	0	1,595	0.00%
2023/03/09	17	22.11	32	22.01	21.95	-15	1,588	-0.94%
2023/03/08	8	22.41	6	22.33	22.45	2	1,553	0.13%
2023/03/07	12	22.35	0	0.00	22.45	12	1,528	0.79%
2023/03/06	6	22.77	6	22.91	22.70	0	1,490	0.00%
2023/03/03	21	22.71	16	22.43	22.40	5	1,401	0.36%
2023/03/02	14	21.38	5	21.19	21.75	9	1,193	0.75%
2023/03/01	50	22.24	40	22.06	21.55	10	1,133	0.88%
2023/02/24	3	20.53	0	0.00	20.90	3	888	0.34%
2023/02/23	4	20.53	1.2	20.65	20.50	2.8	847	0.34%
2023/02/20	1	20.25	4	20.30	20.25	-3	837	-0.36%
2023/02/17	1	20.00	0	0.00	20.05	1	834	0.12%
2023/02/16	0	0.00	3	20.10	20.05	-3	838	-0.36%
2023/02/15	7	20.14	0	0.00	20.10	7	842	0.83%
2023/02/14	0	0.00	42	20.25	20.25	-42	837	-5.02%
2023/02/13	0	0.00	2	19.85	20.00	-2	821	-0.24%
2023/02/03	5	19.64	2	19.70	19.75	3	814	0.37%
2023/02/01	0	0.00	1	19.75	19.75	-1	821	-0.12%
2023/01/31	0	0.00	2	19.65	19.65	-2	823	-0.24%
2023/01/30	10	19.65	0	0.00	19.60	10	825	1.21%
2023/01/17	7	19.65	3	19.80	19.65	4	806	0.50%
2023/01/12	2	19.05	5	19.00	18.95	-3	725	-0.41%
2023/01/06	0	0.00	3	18.90	18.85	-3	726	-0.41%
2022/12/29	0	0.00	1	18.70	18.75	-1	764	-0.13%
2022/12/28	10	18.85	0	0.00	18.80	10	764	1.31%
2022/12/26	1	19.15	0	0.00	19.10	1	770	0.13%
2022/12/23	11	18.85	0	0.00	18.90	11	772	1.42%
2022/12/21	1	18.60	0	0.00	18.55	1	781	0.13%
2022/12/20	4	18.81	0	0.00	18.60	4	784	0.51%
2022/12/19	10	19.00	20	19.00	19.00	-10	791	-1.26%
2022/12/16	3	19.00	50	18.95	19.10	-47	796	-5.90%
2022/12/13	10	19.20	0	0.00	19.20	10	782	1.28%
2022/12/12	15	19.00	0	0.00	19.15	15	772	1.94%
2022/12/07	5	19.06	0	0.00	19.05	5	774	0.65%
2022/12/05	10	19.35	0	0.00	19.15	10	782	1.28%
2022/12/02	43	19.38	0	0.00	19.35	43	783	5.49%
2022/12/01	1	19.35	1	19.30	19.50	0	798	0.00%
2022/11/30	2	19.13	0	0.00	19.15	2	798	0.25%
2022/11/28	3	18.80	0	0.00	18.80	3	823	0.36%
2022/11/18	1	18.80	0	0.00	18.70	1	904	0.11%
2022/11/17	2	18.80	0	0.00	18.85	2	949	0.21%
2022/11/14	1	19.35	50	19.29	19.25	-49	1,003	-4.88%
2022/11/11	1.1	19.26	0	0.00	19.20	1.1	1,003	0.11%
2022/11/10	1.1	19.36	0	0.00	19.25	1.1	1,004	0.10%
2022/11/07	0	0.00	1	19.65	19.75	-1	1,034	-0.10%
2022/11/04	1	19.45	0	0.00	19.40	1	1,035	0.10%
2022/11/03	0	0.00	1	19.50	19.45	-1	1,029	-0.10%
2022/11/02	1	20.05	1	19.80	19.70	0	1,036	0.00%
2022/11/01	0	0.00	2	19.95	19.85	-2	1,033	-0.19%
2022/10/31	2	19.60	0	0.00	19.55	2	1,034	0.19%
2022/10/27	1	19.10	0	0.00	19.25	1	1,064	0.09%
2022/10/26	0	0.00	10	18.90	19.15	-10	1,074	-0.93%
2022/10/21	1	18.60	0	0.00	18.50	1	1,107	0.09%
2022/10/20	10	18.35	0	0.00	18.45	10	1,128	0.89%
2022/10/18	0	0.00	3	19.12	19.15	-3	1,110	-0.27%
2022/10/17	0	0.00	1	18.75	19.05	-1	1,122	-0.09%
2022/10/14	1	19.15	0	0.00	19.10	1	1,116	0.09%
2022/10/13	1	18.90	0	0.00	18.90	1	1,136	0.09%
2022/10/11	10	19.20	0	0.00	19.20	10	1,128	0.89%
2022/10/07	1	19.55	1	19.60	19.45	0	1,129	0.00%
2022/10/03	1	19.30	0	0.00	19.35	1	1,226	0.08%
2022/09/30	0	0.00	4	19.45	19.55	-4	1,254	-0.32%
2022/09/29	1	19.60	0	0.00	19.40	1	1,262	0.08%
2022/09/28	1	19.30	0	0.00	19.30	1	1,288	0.08%
2022/09/26	2	19.48	0	0.00	19.45	2	1,348	0.15%
2022/09/23	10	19.80	0	0.00	19.85	10	1,361	0.73%
2022/09/22	1	19.85	2	19.95	20.00	-1	1,375	-0.07%
2022/09/21	1	20.20	0	0.00	20.05	1	1,388	0.07%
2022/09/20	0.2	20.65	0	0.00	20.25	0.2	1,397	0.01%
2022/09/19	10	20.20	20	20.10	20.20	-10	1,425	-0.70%
2022/09/16	10	20.48	0	0.00	20.30	10	1,426	0.70%
2022/09/15	1	20.70	0	0.00	20.75	1	1,432	0.07%
2022/09/14	11.1	20.61	0	0.00	20.60	11.1	1,446	0.76%
2022/09/12	1	20.65	8	20.73	20.85	-7	1,515	-0.46%
2022/09/08	0	0.00	1	20.85	20.80	-1	1,535	-0.07%
2022/09/07	11	20.66	0	0.00	20.80	11	1,567	0.70%
2022/09/06	31	20.85	21	20.80	20.75	10	1,563	0.64%
2022/09/05	0	0.00	0	21.60	21.40	0	1,582	0.00%
2022/09/02	10	21.75	1	21.80	21.75	9	1,614	0.56%
2022/09/01	10	21.60	0	0.00	21.55	10	1,614	0.62%
2022/08/31	42	21.89	1	21.80	21.65	41	1,606	2.55%
2022/08/29	10	21.45	5	21.55	21.50	5	1,609	0.31%
2022/08/26	1	21.85	0	0.00	21.80	1	1,612	0.06%
2022/08/25	0	0.00	2	21.33	21.35	-2	1,624	-0.12%
2022/08/24	16	21.46	0	0.00	21.25	16	1,630	0.98%
2022/08/23	3	21.85	6	21.53	21.85	-3	1,610	-0.19%
2022/08/22	10	21.30	0	0.00	21.20	10	1,589	0.63%
2022/08/19	0	0.00	1	20.90	20.95	-1	1,600	-0.06%
2022/08/18	5	20.95	1	21.00	20.95	4	1,688	0.24%
2022/08/17	5	20.94	2	21.03	21.05	3	1,724	0.17%
2022/08/15	6	20.93	0	0.00	20.80	6	1,800	0.33%
2022/08/12	1	20.70	0	0.00	20.80	1	1,852	0.05%
2022/08/10	1	20.65	0	0.00	20.75	1	1,937	0.05%
2022/08/09	0	0.00	1	20.65	20.80	-1	1,987	-0.05%
2022/08/05	0	0.00	2	20.43	20.50	-2	2,185	-0.09%
2022/08/04	2	19.90	0	0.00	20.00	2	2,268	0.09%
2022/08/03	1	20.45	0	0.00	20.20	1	2,348	0.04%
2022/08/02	1	20.55	0	0.00	20.60	1	2,438	0.04%
2022/08/01	0	0.00	1	20.60	20.80	-1	2,631	-0.04%
2022/07/28	0	0.00	1	20.40	20.40	-1	2,952	-0.03%
2022/07/27	1	20.30	0	0.00	20.40	1	3,067	0.03%
2022/07/26	1	19.90	0	0.00	20.00	1	3,184	0.03%
2022/07/22	2	19.65	0	0.00	19.70	2	4,332	0.05%
2022/07/20	2	19.85	0	0.00	19.70	2	4,845	0.04%
2022/07/19	0	0.00	1	19.95	19.80	-1	5,015	-0.02%
2022/07/18	1	19.60	0	0.00	19.55	1	5,374	0.02%
2022/07/13	0	0.00	5	19.35	19.40	-5	7,592	-0.07%
2022/07/12	8	19.40	4	19.41	19.15	4	8,367	0.05%
2022/07/11	3	20.33	1	19.85	20.20	2	8,711	0.02%
2022/07/08	2	19.25	5	19.25	19.25	-3	8,893	-0.03%
2022/07/07	2	19.58	0	0.00	19.60	2	8,965	0.02%
2022/07/06	4	19.83	0	0.00	19.55	4	9,313	0.04%
2022/07/05	1	21.10	3	21.08	21.35	-2	9,476	-0.02%
2022/07/04	1	20.20	1	20.25	20.40	0	9,427	0.00%
2022/07/01	0	0.00	1	20.45	19.95	-1	9,412	-0.01%
2022/06/30	1	21.05	0	0.00	20.60	1	9,380	0.01%
2022/06/28	3	21.23	2	21.18	21.15	1	9,349	0.01%
2022/06/27	3	21.55	0	0.00	21.45	3	9,340	0.03%
2022/06/22	0	0.00	1	20.60	20.65	-1	9,329	-0.01%
2022/06/21	6	21.16	0	0.00	21.25	6	9,318	0.06%
2022/06/20	0	0.00	1	20.26	20.20	-1	9,287	-0.01%
2022/06/17	1	21.20	1	21.10	21.05	0	9,257	0.00%
2022/06/15	1	21.60	0	0.00	21.65	1	9,197	0.01%
2022/06/14	0	0.00	1	21.30	21.30	-1	9,181	-0.01%
2022/06/13	2	21.98	0	0.00	21.80	2	9,152	0.02%
2022/06/10	0	0.00	1	22.25	22.30	-1	9,108	-0.01%
2022/06/09	1	22.30	0	0.00	22.40	1	9,098	0.01%
2022/06/08	2	22.35	0	0.00	22.30	2	9,094	0.02%
2022/06/06	4	22.20	18	22.30	22.25	-14	9,072	-0.15%
2022/06/02	10	22.30	2	22.25	22.30	8	9,074	0.09%
2022/06/01	6	22.88	2	22.75	22.75	4	9,041	0.04%
2022/05/31	1	23.00	1	22.90	22.95	0	9,035	0.00%
2022/05/30	9	22.74	15	22.90	23.15	-6	9,052	-0.07%
2022/05/27	15	22.78	8	22.70	22.70	7	9,074	0.08%
2022/05/26	6	23.21	3	23.02	22.80	3	9,063	0.03%
2022/05/25	2	22.85	2	22.85	22.95	0	9,022	0.00%
2022/05/24	1	22.60	4	22.65	22.50	-3	9,005	-0.03%
2022/05/23	2	22.85	2	22.80	22.80	0	8,954	0.00%
2022/05/20	4	22.41	1	22.65	22.40	3	8,927	0.03%
2022/05/19	3	22.20	1	22.10	22.40	2	8,877	0.02%
2022/05/18	5	22.66	15	22.46	22.75	-10	8,829	-0.11%
2022/05/17	18	22.26	2	22.43	22.20	16	8,785	0.18%
2022/05/16	4	22.34	30	23.15	22.20	-26	8,735	-0.30%
2022/05/13	3	22.33	2	22.18	22.10	1	8,643	0.01%
2022/05/12	35	22.73	1	22.10	22.10	34	8,532	0.40%
2022/05/11	33	23.26	34	23.26	23.15	-1	8,436	-0.01%
2022/05/10	23	23.73	17	23.86	23.85	6	8,333	0.07%
2022/05/09	130	25.12	111	25.11	24.40	19	8,220	0.23%	大買/大賣/
2022/05/06	5	25.34	19	25.42	25.15	-14	8,014	-0.17%
2022/05/05	32	25.06	13	25.20	24.55	19	7,781	0.24%
2022/05/04	20	25.09	17	24.69	24.65	3	7,668	0.04%
2022/05/03	8	25.93	4	25.98	25.85	4	7,539	0.05%
2022/04/29	111	27.09	105	26.70	26.55	6	7,405	0.08%	大買/大賣/
2022/04/28	16	26.46	51	26.29	27.00	-35	6,561	-0.53%
2022/04/27	24	24.76	17	24.71	24.55	7	6,227	0.11%
2022/04/26	19	25.47	28	25.27	24.45	-9	5,936	-0.15%
2022/04/25	28	26.91	5	26.63	26.15	23	5,696	0.40%
2022/04/22	14	27.92	32	27.86	27.75	-18	5,505	-0.33%
2022/04/21	143.2	28.38	106	28.02	27.65	37.2	5,127	0.73%	大買/大賣/
2022/04/20	73	26.85	135.2	27.66	28.20	-62.2	4,202	-1.48%	大賣/
2022/04/19	73	25.43	59	25.13	25.65	14	3,215	0.44%
2022/04/18	75.2	26.23	56.6	26.08	25.20	18.6	2,885	0.64%
2022/04/15	3	23.28	25.3	24.28	24.85	-22.3	2,096	-1.06%
2022/04/14	12	22.49	16	22.88	22.60	-4	1,715	-0.23%
2022/04/13	6	22.37	6.1	22.00	21.70	-0.1	1,483	-0.01%
2022/04/12	26.3	22.64	48	22.76	22.40	-21.7	1,378	-1.57%
2022/04/11	17	20.99	6	21.20	21.55	11	1,018	1.08%
2022/04/08	2	19.63	0	0.00	19.60	2	820	0.24%
2022/04/07	1	19.75	0	0.00	19.75	1	817	0.12%
2022/04/06	1	19.95	0	0.00	19.95	1	823	0.12%
2022/04/01	0	0.00	2	19.95	19.90	-2	826	-0.24%
2022/03/31	1	19.95	0	0.00	19.95	1	826	0.12%
2022/03/30	1	20.00	1	20.00	20.05	0	824	0.00%
2022/03/29	2	20.33	0	0.00	20.15	2	822	0.24%
2022/03/28	9	20.02	4	19.95	20.15	5	807	0.62%
2022/03/25	0.2	20.00	0	0.00	19.90	0.2	803	0.02%
2022/03/22	1	20.15	0	0.00	20.20	1	807	0.12%
2022/03/21	0	0.00	1	20.00	20.00	-1	801	-0.12%
2022/03/16	1	19.80	0	0.00	19.90	1	815	0.12%
2022/03/15	0.2	20.10	11.5	19.95	19.95	-11.4	806	-1.41%
2022/03/14	1	20.00	0	0.00	20.10	1	806	0.12%
2022/03/11	0	0.00	2	20.20	20.10	-2	806	-0.25%
2022/03/10	1	20.40	0	0.00	20.35	1	803	0.12%
2022/03/09	0	0.00	2	20.33	20.40	-2	802	-0.25%
2022/03/08	5	20.75	0	0.00	20.25	5	796	0.63%
2022/03/07	4.3	20.39	4	20.53	20.45	0.3	774	0.03%
2022/03/04	0	0.00	1	20.65	20.55	-1	761	-0.13%
2022/03/03	4	20.88	0.1	20.50	20.55	3.9	758	0.52%
2022/03/02	2.1	21.16	1	21.35	21.30	1.1	707	0.15%
2022/03/01	1	20.80	7	20.90	20.80	-6	644	-0.93%
2022/02/25	4	20.65	1	21.15	20.75	3	623	0.48%
2022/02/24	6	20.56	1	20.70	20.60	5	569	0.88%
2022/02/23	2	20.50	0	0.00	20.35	2	543	0.37%
2022/02/22	6.1	20.45	0	0.00	20.50	6.1	542	1.13%
2022/02/21	1.5	20.75	0	0.00	20.80	1.5	530	0.28%
2022/02/18	3.1	20.44	0	0.00	20.40	3.1	521	0.60%
2022/02/17	3	20.30	1	20.40	20.30	2	510	0.39%
2022/02/16	0.2	20.20	0	0.00	20.05	0.2	502	0.04%
2022/02/15	1.3	20.11	0	0.00	20.10	1.3	510	0.25%
2022/02/14	2	20.05	0	0.00	20.05	2	514	0.39%
2022/02/09	0.1	19.95	0	0.00	20.05	0.1	526	0.03%
2022/02/08	0.1	19.97	0	0.00	19.90	0.1	527	0.03%
2022/02/07	0	19.65	0	0.00	19.80	0	532	0.00%
2022/01/26	3	19.22	0	0.00	19.25	3	528	0.57%
2022/01/25	1	19.35	20	19.20	19.20	-19	533	-3.56%
2022/01/24	1.5	19.53	0	0.00	19.55	1.5	526	0.28%
2022/01/20	2	19.78	0	0.00	19.80	2	535	0.37%
2022/01/19	1	19.75	1	19.80	19.80	0	545	0.00%
2022/01/17	1	19.80	0	0.00	19.80	1	607	0.16%
2022/01/14	1.5	19.93	0	0.00	19.95	1.5	620	0.24%
2022/01/11	2	20.08	0	0.00	20.00	2	734	0.27%
2022/01/03	4	20.20	0	0.00	20.00	4	890	0.45%
2021/12/28	1	19.85	0	0.00	19.95	1	872	0.11%
2021/12/27	1	19.80	0	0.00	19.85	1	871	0.11%
2021/12/23	1	19.75	0	0.00	19.75	1	867	0.12%
2021/12/22	1	19.80	0	0.00	19.85	1	862	0.12%
2021/12/20	8	19.71	0	0.00	19.65	8	853	0.94%
2021/12/17	1	19.80	0	0.00	19.90	1	842	0.12%
2021/12/16	6	19.85	0	0.00	19.90	6	831	0.72%
2021/12/15	9	19.93	0	0.00	19.85	9	836	1.08%
2021/12/14	0	0.00	10	20.13	19.95	-10	830	-1.20%
2021/12/13	5	20.25	0	0.00	20.20	5	821	0.61%
2021/12/10	6	20.20	0	0.00	20.20	6	820	0.73%
2021/12/09	2	20.08	0	0.00	20.05	2	815	0.25%
2021/12/08	3	20.02	0	0.00	20.05	3	813	0.37%
2021/12/06	2	20.00	0	0.00	20.20	2	804	0.25%
2021/12/03	2	20.25	0	0.00	20.20	2	806	0.25%
2021/12/02	1	20.35	12	20.45	20.35	-11	805	-1.37%
2021/12/01	1	20.50	0	20.50	20.50	1	809	0.12%
2021/11/30	0	0.00	0	20.50	20.50	0	813	0.00%
2021/11/24	0	0.00	6	20.63	20.80	-6	843	-0.71%
2021/11/23	0	0.00	11	20.60	20.75	-11	849	-1.29%
2021/11/19	6	20.95	0	0.00	20.95	6	993	0.60%
2021/11/18	16	20.93	0	0.00	20.90	16	986	1.62%
2021/11/16	3	20.65	0	0.00	20.60	3	971	0.31%
2021/11/12	0	0.00	10	20.40	20.50	-10	976	-1.02%
2021/11/11	1	20.55	0	0.00	20.55	1	971	0.10%
2021/11/10	2	20.90	3	20.75	20.75	-1	977	-0.10%
2021/11/08	2	21.15	6	21.04	21.00	-4	990	-0.40%
2021/11/05	3	21.48	0	0.00	21.45	3	986	0.30%
2021/11/04	9	21.68	0	0.00	21.75	9	989	0.91%
2021/11/03	5	21.25	0	0.00	21.35	5	988	0.51%
2021/10/29	2	21.10	2	21.20	21.10	0	979	0.00%
2021/10/28	0	0.00	1	21.45	21.60	-1	966	-0.10%
2021/10/27	2	21.58	5	21.52	21.70	-3	965	-0.31%
2021/10/26	0	0.00	1	21.85	21.60	-1	963	-0.10%
2021/10/25	12	21.90	4	22.16	21.80	8	953	0.84%
2021/10/22	4	22.35	4	22.55	22.55	0	917	0.00%
2021/10/21	1	22.45	6	22.50	22.75	-5	904	-0.55%
2021/10/20	17	22.58	3	22.65	22.10	14	862	1.62%
2021/10/19	4	22.48	13	22.53	22.55	-9	835	-1.08%
2021/10/18	15	22.43	2	22.60	22.65	13	809	1.61%
2021/10/15	5	21.15	0	0.00	21.20	5	760	0.66%
2021/10/14	8	21.31	0	0.00	21.15	8	768	1.04%
2021/10/13	9	21.32	7	21.45	21.55	2	760	0.26%
2021/10/12	4	20.91	0	0.00	21.35	4	729	0.55%
2021/10/08	0	0.00	1	20.15	20.25	-1	700	-0.14%
2021/10/06	2	19.60	0	0.00	19.70	2	742	0.27%
2021/09/30	0	0.00	6	20.19	20.30	-6	790	-0.76%
2021/09/29	2	20.10	0	0.00	20.10	2	804	0.25%
2021/09/23	0.1	19.95	1	20.05	19.90	-1	902	-0.11%
2021/09/17	1	20.00	1	20.20	20.20	0	929	0.00%
2021/09/16	0	0.00	1	20.10	20.05	-1	945	-0.11%
2021/09/15	1	19.85	1	20.25	20.00	0	955	0.00%
2021/09/10	0	0.00	1	20.10	20.10	-1	1,035	-0.10%
2021/09/09	2	19.90	0	0.00	19.90	2	1,047	0.19%
2021/09/07	1	20.25	0	0.00	20.10	1	1,056	0.09%
2021/09/06	1	20.35	0	0.00	20.20	1	1,065	0.09%
2021/09/03	0	20.30	0	0.00	20.30	0	1,077	0.00%
2021/08/31	0	0.00	1	20.65	20.70	-1	1,238	-0.08%
2021/08/30	0	0.00	3	20.55	20.65	-3	1,256	-0.24%
2021/08/27	1	19.95	0	0.00	20.10	1	1,262	0.08%
2021/08/26	11	19.78	0	0.00	19.80	11	1,292	0.85%
2021/08/25	2	19.98	0	0.00	20.10	2	1,327	0.15%
2021/08/24	2	19.30	0	0.00	19.35	2	1,209	0.17%
2021/08/23	7	19.34	0	0.00	19.35	7	1,239	0.56%
2021/08/19	1	19.20	0	0.00	19.00	1	1,276	0.08%
2021/08/16	4	19.99	0	0.00	19.90	4	1,342	0.30%
2021/08/13	3	21.52	14	21.60	21.55	-11	1,367	-0.80%
2021/08/12	3	21.55	4	21.60	21.75	-1	1,377	-0.07%
2021/08/11	3	22.07	0.2	22.20	22.10	2.8	1,401	0.20%
2021/08/10	1	22.35	0	0.00	22.35	1	1,437	0.07%
2021/08/09	1	22.40	3	22.40	22.30	-2	1,494	-0.13%
2021/08/06	2	22.40	0	0.00	22.55	2	1,566	0.13%
2021/08/04	1	22.50	0	0.00	22.55	1	1,806	0.06%
2021/08/02	2	22.50	0	0.00	22.60	2	2,022	0.10%
2021/07/30	0	0.00	1	22.50	22.40	-1	2,069	-0.05%
2021/07/29	4	22.00	0	0.00	21.95	4	2,132	0.19%
2021/07/28	3	22.13	0	0.00	21.90	3	2,223	0.13%
2021/07/26	0	0.00	1	22.45	22.45	-1	2,597	-0.04%
2021/07/23	3	22.38	0	0.00	22.45	3	3,163	0.09%
2021/07/21	5	22.32	1	22.05	22.05	4	3,498	0.11%
2021/07/19	0	0.00	5	23.00	22.95	-5	3,926	-0.13%
2021/07/15	5	22.80	3	22.75	22.70	2	4,012	0.05%
2021/07/14	5	22.63	0	0.00	22.50	5	4,036	0.12%
2021/07/13	1	22.80	1	23.25	22.75	0	4,083	0.00%
2021/07/12	5	23.26	1	23.20	23.15	4	4,085	0.10%
2021/07/08	1	23.50	3	23.75	23.75	-2	4,113	-0.05%
2021/07/07	4.1	23.71	0	0.00	23.65	4.1	4,124	0.10%
2021/07/06	5	24.06	0	0.00	23.95	5	4,131	0.12%
2021/07/05	1	24.15	3	24.20	24.20	-2	4,127	-0.05%
2021/07/02	0	0.00	0.3	24.30	24.30	-0.3	4,120	-0.01%
2021/07/01	8.1	24.46	1.9	24.57	24.45	6.2	4,112	0.15%
2021/06/30	0	0.00	4	23.88	24.00	-4	4,077	-0.10%
2021/06/28	3	24.05	0	0.00	24.10	3	4,084	0.07%
2021/06/25	1	23.90	2	24.05	24.00	-1	4,092	-0.02%
2021/06/24	0	0.00	1	23.95	23.90	-1	4,137	-0.02%
2021/06/23	4.3	24.07	6	23.90	23.80	-1.7	4,145	-0.04%
2021/06/22	6.1	23.90	25	23.86	23.90	-18.9	4,146	-0.46%
2021/06/21	1	23.15	8	23.53	23.20	-7	4,120	-0.17%
2021/06/18	1	23.55	1	23.70	23.65	0	4,106	0.00%
2021/06/17	0	0.00	1	23.75	23.80	-1	4,113	-0.02%
2021/06/16	1	23.50	0	0.00	23.55	1	4,114	0.02%
2021/06/15	9	23.56	0	0.00	23.55	9	4,113	0.22%
2021/06/11	3.1	23.92	1	24.00	23.90	2.1	4,117	0.05%
2021/06/10	1	24.00	0	0.00	24.00	1	4,113	0.02%
2021/06/09	1	24.70	0	0.00	24.35	1	4,091	0.02%
2021/06/08	13	25.19	19	25.21	24.80	-6	4,068	-0.15%
2021/06/07	5.2	24.04	7	23.76	24.20	-1.8	3,957	-0.05%
2021/06/04	5	24.25	1	24.39	24.05	4	3,937	0.10%
2021/06/03	3	24.47	0	0.00	24.55	3	3,930	0.08%
2021/06/02	6	24.16	4	23.90	24.15	2	3,914	0.05%
2021/06/01	1	23.35	351	23.28	23.60	-350	3,873	-9.04%	大賣/鉅額交易
2021/05/31	152	23.68	2	23.60	23.50	150	3,858	3.89%	大買/鉅額交易
2021/05/28	2	23.25	6	23.23	23.20	-4	3,831	-0.10%
2021/05/27	0	0.00	1	23.10	22.90	-1	3,812	-0.03%
2021/05/26	2	22.98	203	22.73	22.85	-201	3,804	-5.28%	大賣/鉅額交易
2021/05/25	105	22.91	101	23.01	22.65	4	3,782	0.11%	大買/大賣/
2021/05/24	7	23.17	202	23.03	22.95	-195	3,757	-5.19%	大賣/鉅額交易
2021/05/21	6	22.96	10	22.74	23.05	-4	3,743	-0.11%
2021/05/20	0	0.00	2	22.40	22.30	-2	3,706	-0.05%
2021/05/19	396	22.57	193	22.48	22.60	203	3,694	5.50%	大買/大賣/鉅額交易
2021/05/17	196	22.30	2	21.13	21.35	194	3,629	5.35%	大買/鉅額交易
2021/05/14	214	24.00	6	23.21	22.85	208	3,563	5.84%	大買/鉅額交易
2021/05/13	66	23.48	156	24.77	24.05	-90	3,487	-2.58%	大賣/
2021/05/12	110	24.01	34	24.43	23.90	76	3,387	2.24%	大買/
2021/05/11	19.5	26.44	11	26.96	25.85	8.5	3,241	0.26%
2021/05/10	6	26.40	9	26.34	26.90	-3	3,108	-0.10%
2021/05/07	12	26.00	5	25.75	25.75	7	3,039	0.23%
2021/05/06	0	0.00	1	26.10	25.35	-1	2,994	-0.03%
2021/05/05	6	25.79	11	24.99	25.40	-5	2,930	-0.17%
2021/05/04	19	27.03	70	26.10	26.10	-51	2,841	-1.80%
2021/05/03	16	29.10	14	29.37	28.95	2	2,673	0.08%
2021/04/29	70	29.37	37	29.60	28.35	33	2,466	1.34%
2021/04/28	8	26.84	19	27.24	27.70	-11	1,902	-0.58%
2021/04/27	3	25.48	2	25.50	25.20	1	1,659	0.06%
2021/04/26	87	26.18	6	26.00	26.10	81	1,582	5.12%
2021/04/23	3	24.45	2	24.75	24.75	1	1,232	0.08%
2021/04/22	15	23.01	21	23.08	22.50	-6	1,148	-0.52%
2021/04/21	8	22.38	1	22.80	23.05	7	1,104	0.63%
2021/04/20	8	22.86	2	22.75	22.70	6	1,075	0.56%
2021/04/19	0	0.00	1	23.25	23.30	-1	1,059	-0.09%
2021/04/16	3	22.45	2	22.35	22.50	1	1,008	0.10%
2021/04/15	3	21.95	1	22.00	22.00	2	1,000	0.20%
2021/04/14	5	21.88	3	22.10	21.85	2	1,002	0.20%
2021/04/13	1	21.75	1	21.65	21.60	0	980	0.00%
2021/04/12	1	21.55	1	21.61	21.60	0	978	0.00%
2021/04/07	1	21.75	0	0.00	21.60	1	998	0.10%
2021/04/06	4	21.81	0	0.00	21.80	4	1,004	0.40%
2021/04/01	0	0.00	9	21.87	21.85	-9	1,053	-0.85%
2021/03/31	1	22.00	0	0.00	21.95	1	1,060	0.10%
2021/03/30	3	21.68	0	0.00	21.65	3	1,091	0.27%
2021/03/29	0	0.00	3	21.60	21.90	-3	1,114	-0.27%
2021/03/26	0	0.00	1	21.05	21.05	-1	1,219	-0.08%
2021/03/24	0	0.00	0	20.75	20.95	0	1,283	0.00%
2021/03/23	2	20.95	0	0.00	20.60	2	1,271	0.16%
2021/03/18	3	20.48	0	0.00	20.45	3	1,245	0.24%
2021/03/17	1	20.50	0	0.00	20.55	1	1,241	0.08%
2021/03/11	0	0.00	1	20.25	20.10	-1	1,221	-0.08%
2021/03/09	0	0.00	2	20.45	20.45	-2	1,218	-0.16%
2021/03/08	5	20.10	0	0.00	20.15	5	1,208	0.41%
2021/03/04	0	0.00	6	19.75	19.95	-6	1,204	-0.50%
2021/02/26	1	19.70	0	0.00	19.70	1	1,198	0.08%
2021/02/18	0	0.00	2	19.40	19.50	-2	1,180	-0.17%
2021/02/05	0	0.00	5	19.15	19.00	-5	1,163	-0.43%
2021/02/04	2	18.80	0	0.00	19.00	2	1,161	0.17%
2021/02/02	0	0.00	2	18.55	18.60	-2	1,164	-0.17%
2021/02/01	2	18.40	0	0.00	18.50	2	1,163	0.17%
2021/01/29	3	18.85	0	0.00	18.60	3	1,155	0.26%
2021/01/28	1	18.90	0	0.00	18.95	1	1,141	0.09%
2021/01/25	2	19.15	0	0.00	19.15	2	1,117	0.18%
2021/01/22	2	19.10	0	0.00	19.05	2	1,110	0.18%
2021/01/21	1	19.40	1	19.20	19.05	0	1,097	0.00%
2021/01/20	2	19.35	0	0.00	19.30	2	1,088	0.18%
2021/01/19	1	20.10	1	19.95	19.95	0	1,063	0.00%
2021/01/11	2	20.45	0	0.00	20.45	2	972	0.21%
2021/01/07	3	20.40	0	0.00	20.30	3	930	0.32%
2021/01/06	0	0.00	8	20.88	20.75	-8	908	-0.88%
2021/01/05	1	21.50	2	21.20	21.20	-1	879	-0.11%
2021/01/04	1	21.65	0	0.00	21.65	1	862	0.12%
2020/12/30	2	21.70	1	21.70	21.80	1	827	0.12%
2020/12/29	1	21.85	0	0.00	21.85	1	793	0.13%
2020/12/28	5	22.40	1	22.30	22.35	4	768	0.52%
2020/12/25	1	22.00	0	0.00	21.90	1	705	0.14%
2020/12/24	3	22.35	0	0.00	21.90	3	678	0.44%
2020/12/23	1	21.20	0	0.00	22.25	1	621	0.16%
2020/12/22	1	22.30	1	22.55	21.80	0	574	0.00%
2020/12/21	0	0.00	2	21.03	21.25	-2	407	-0.49%
2020/12/17	0	0.00	1	19.35	19.40	-1	308	-0.32%
2020/12/16	0	0.00	1	19.05	19.05	-1	312	-0.32%
2020/12/11	1	19.10	0	0.00	19.20	1	303	0.33%
2020/12/10	1	19.35	0	0.00	19.35	1	297	0.34%
2020/12/09	1	19.25	0	0.00	19.25	1	291	0.34%
2020/12/08	1	19.35	0	0.00	19.35	1	281	0.35%
2020/11/30	2	19.50	0	0.00	19.50	2	233	0.86%
2020/11/24	1	19.30	0	0.00	19.25	1	204	0.49%
2020/11/12	0	0.00	5	18.95	19.00	-5	187	-2.67%
2020/11/11	0	0.00	2	19.00	19.15	-2	190	-1.05%
2020/11/10	0	0.00	10	18.76	18.95	-10	187	-5.34%
2020/10/28	0	0.00	1	18.95	19.00	-1	192	-0.52%
2020/10/19	0	0.00	2	18.90	19.20	-2	191	-1.04%
2020/10/14	6	18.85	0	0.00	18.90	6	188	3.18%
2020/10/08	5	19.10	0	0.00	19.10	5	189	2.64%
2020/09/29	0	0.00	3	18.87	18.95	-3	189	-1.58%
2020/09/21	3	20.30	0	0.00	20.15	3	184	1.63%
2020/09/09	1	19.00	0	0.00	19.00	1	241	0.41%
2020/09/07	1	19.25	0	0.00	19.30	1	240	0.42%
2020/07/31	0	0.00	1	19.80	19.75	-1	198	-0.50%
2020/07/27	2	19.98	0	0.00	19.80	2	193	1.03%
2020/07/10	2	20.40	0	0.00	20.45	2	203	0.98%
2020/07/08	1	21.20	0	0.00	21.05	1	200	0.50%
2020/06/23	0	0.00	0	22.70	22.85	0	174	-0.02%
2020/06/22	1	23.10	0	0.00	22.60	1	170	0.58%
2020/06/19	1	24.30	0	0.00	23.00	1	162	0.62%
2020/06/18	0	0.00	17	24.11	24.30	-17	142	-11.96%
2020/05/15	0	0.00	28	19.00	19.20	-28	90	-31.04%
2020/05/13	0	0.00	1	18.60	18.60	-1	92	-1.08%
2020/04/29	0	0.00	2	18.70	18.65	-2	96	-2.07%
2020/04/28	0	0.00	1	18.70	18.70	-1	96	-1.04%
2020/04/17	12	18.56	1	18.40	18.45	11	83	13.14%
2020/04/16	1	18.00	0	0.00	18.00	1	80	1.24%
2020/04/15	0	18.30	2	18.60	18.25	-2	78	-2.50%
2020/04/13	0	18.35	0	0.00	18.20	0	76	0.01%
2020/04/10	0	0.00	6	18.20	18.20	-6	78	-7.68%
2020/04/07	0	0.00	1	18.10	18.05	-1	77	-1.29%
2020/04/01	2	18.15	0	0.00	18.25	2	78	2.55%
2020/03/30	0	18.10	0	0.00	18.10	0	78	0.00%
2020/03/27	0	0.00	7	17.86	17.90	-7	77	-8.99%
2020/03/20	2	17.48	0	0.00	17.50	2	79	2.52%
2020/03/12	0	0.00	5	18.05	17.95	-5	71	-6.98%
2020/03/10	1	17.90	50	18.00	18.20	-49	68	-71.07%
2020/03/04	1	17.90	0	0.00	17.95	1	63	1.58%
2020/02/27	2	17.73	0	0.00	17.60	2	56	3.52%
2020/02/24	1	17.90	0	0.00	17.90	1	57	1.74%
2020/02/21	1	17.95	0	0.00	18.00	1	57	1.75%
2020/02/12	0	0.00	10	18.00	18.00	-10	38	-25.76%
2019/10/15	0	0.00	0.2	17.80	17.95	-0.2	57	-0.33%
2019/10/03	0	0.00	0.2	17.95	18.00	-0.2	38	-0.58%
2019/09/24	0	0.00	2	18.03	18.10	-2	39	-5.09%
2019/04/17	0	0.00	2	18.35	18.50	-2	33	-5.94%
2019/03/19	2	18.40	0	0.00	18.45	2	29	6.69%
2019/01/14	0	0.00	1.8	17.98	18.05	-1.8	24	-7.35%
2018/12/25	0	0.00	2	18.40	18.40	-2	26	-7.50%
2018/12/20	0	0.00	3	18.25	18.45	-3	26	-11.16%
2018/12/18	3	18.37	0	0.00	18.50	3	27	10.96%
2018/11/28	0	0.00	0	18.30	18.40	0	27	-0.11%
2018/11/22	0	0.00	0	18.10	18.25	0	25	-0.08%
2018/11/07	0	0.00	3	18.30	18.30	-3	25	-11.67%
2018/10/26	0	0.00	12	18.13	18.25	-12	24	-49.19%
2018/09/06	1	18.30	0	0.00	18.35	1	34	2.93%
2018/06/05	0	0.00	0	18.60	18.65	0	31	-0.03%
2018/06/04	0	0.00	1	18.55	18.65	-1	31	-3.18%
2018/05/04	0	0.00	0.1	18.50	18.60	-0.1	43	-0.18%
2018/03/16	1	18.40	1	18.45	18.50	0	61	0.00%
2018/03/14	0	18.30	0	0.00	18.50	0	60	0.00%
2018/03/02	1	17.95	1	18.00	18.20	0	65	0.00%
2018/02/07	1	17.40	3	17.53	17.60	-2	63	-3.14%
2018/02/06	2	17.50	2	17.45	17.40	0	62	0.00%
2018/02/05	1	17.55	1	17.60	17.75	0	62	0.00%
2018/02/02	3	17.55	3	17.65	17.70	0	62	0.00%
2018/01/31	2	17.60	2	17.65	17.70	0	67	0.00%
2018/01/30	2	17.60	2	17.65	17.70	0	71	0.00%
2018/01/26	4	17.58	4	17.64	17.70	0	72	0.00%
2018/01/18	0	17.60	0	0.00	17.75	0	89	0.00%
2018/01/17	0	17.70	0	0.00	17.80	0	89	0.00%
2018/01/16	0	17.65	0	0.00	17.70	0	89	0.00%
2018/01/15	0	0.00	4	17.70	17.75	-4	94	-4.22%
2018/01/11	1	17.50	7	17.59	17.60	-6	97	-6.15%
2018/01/10	1	17.55	1	17.55	17.60	0	96	0.00%
2018/01/08	2	17.63	2	17.68	17.65	0	103	0.00%
2018/01/05	1	17.65	1	17.70	17.75	0	104	0.00%
2018/01/04	4	17.70	4	17.76	17.75	0	104	0.00%
2018/01/03	1	17.70	1	17.75	17.85	0	104	0.00%