福壽 (1219)-富邦-台北券商分點個股進出

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
18.80
漲跌
▲0.15
漲幅
+0.80%
成交量
459張
產業
上市食品類股
107人加入追蹤

立即追蹤
本地時間:13:30

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

福壽 (1219)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	10	18.75	0	0.00	18.80	10	378	2.64%
2024/04/16	0	0.00	6	18.58	18.45	-6	375	-1.60%
2024/04/12	5	18.75	0	0.00	18.65	5	371	1.35%
2024/03/26	0.1	18.70	0	0.00	18.70	0.1	353	0.04%
2024/03/25	0	18.63	2	18.50	18.75	-2	352	-0.57%
2024/03/22	0	18.60	0	0.00	18.45	0	340	0.00%
2024/03/20	1	18.50	0	0.00	18.50	1	336	0.30%
2024/03/19	0	18.85	0.1	18.85	18.60	-0.1	333	-0.02%
2024/03/18	1	18.60	0	0.00	18.65	1	332	0.30%
2024/03/15	0	18.70	0	0.00	18.70	0	331	0.00%
2024/03/14	0	18.75	1	18.55	18.65	-1	330	-0.30%
2024/03/13	2	18.38	2	18.30	18.30	0	318	0.00%
2024/03/12	1	18.60	0	0.00	18.65	1	274	0.36%
2024/03/11	4	18.65	0.1	18.75	18.65	3.9	266	1.48%
2024/03/08	2	18.60	4	18.70	18.60	-2	263	-0.76%
2024/03/07	0	18.90	0	0.00	18.75	0	251	0.00%
2024/03/06	0	18.95	0	19.00	18.90	0	244	0.00%
2024/03/05	5	18.90	0	19.05	18.85	5	242	2.07%
2024/03/04	1	18.95	0	0.00	18.85	1	241	0.41%
2024/03/01	0	18.95	0	0.00	18.90	0	239	0.00%
2024/02/29	0	18.95	0	0.00	18.90	0	239	0.00%
2024/02/27	0	0.00	0	18.98	18.90	0	238	-0.01%
2024/02/26	0	19.10	0	0.00	18.95	0	238	0.00%
2024/02/21	0	19.19	0	19.93	19.10	0	236	0.00%
2024/02/20	0	19.38	4	19.20	19.10	-4	235	-1.70%
2024/02/19	0	19.10	0	0.00	19.10	0	233	0.00%
2024/02/05	1	18.95	0.1	19.35	19.00	0.9	231	0.40%
2024/02/01	4	19.00	0	0.00	19.05	4	228	1.75%
2024/01/29	2	19.08	0	0.00	19.10	2	230	0.87%
2024/01/26	1	19.05	0	0.00	19.10	1	229	0.44%
2024/01/22	2	19.00	2	18.90	18.90	0	240	0.00%
2024/01/19	3	18.90	2	18.85	18.80	1	239	0.42%
2024/01/18	0	0.00	3.2	18.80	18.80	-3.2	241	-1.30%
2024/01/17	2	18.80	1	18.75	18.80	1	249	0.40%
2024/01/15	5	18.95	0	0.00	18.95	5	265	1.88%
2024/01/11	2	18.95	0	0.00	19.00	2	298	0.67%
2024/01/09	4	19.24	0	0.00	19.25	4	303	1.32%
2024/01/08	2	19.28	2	19.30	19.35	0	304	0.00%
2024/01/04	0	0.00	5	19.35	19.35	-5	307	-1.63%
2024/01/03	11	19.30	0	0.00	19.30	11	308	3.57%
2024/01/02	1	19.25	0	0.00	19.30	1	307	0.33%
2023/12/28	0	0.00	3	19.30	19.40	-3	309	-0.97%
2023/12/27	3	19.30	0	0.00	19.30	3	310	0.96%
2023/12/22	0	0.00	1	19.35	19.40	-1	314	-0.32%
2023/12/19	1	19.25	0	0.00	19.35	1	314	0.32%
2023/12/14	1	19.35	1	19.35	19.35	0	310	0.00%
2023/12/13	0	0.00	0	19.45	19.25	0	310	0.00%
2023/12/08	1	19.50	0	0.00	19.55	1	308	0.32%
2023/12/06	0	0.00	2.2	19.45	19.45	-2.2	312	-0.69%
2023/12/04	2	19.35	0	0.00	19.45	2	316	0.63%
2023/12/01	1	19.30	0	0.00	19.40	1	322	0.31%
2023/11/29	0	19.35	0	0.00	19.35	0	349	0.01%
2023/11/23	0	0.00	0.1	19.40	19.35	-0.1	347	-0.02%
2023/11/22	0	19.40	0	0.00	19.40	0	349	0.00%
2023/11/21	0	19.35	0	0.00	19.40	0	358	0.00%
2023/11/17	1	19.30	0	0.00	19.35	1	360	0.28%
2023/11/13	0	0.00	0.1	19.10	19.20	-0.1	363	-0.02%
2023/11/09	0	0.00	1.1	19.05	19.00	-1.1	360	-0.29%
2023/11/06	0.1	19.10	0	0.00	19.00	0.1	376	0.02%
2023/11/02	0	0.00	1	18.70	18.80	-1	397	-0.25%
2023/11/01	1	18.65	0	0.00	18.70	1	399	0.25%
2023/10/31	2.1	18.80	0	0.00	18.75	2.1	404	0.51%
2023/10/30	0	0.00	4	18.85	18.85	-4	409	-0.98%
2023/10/27	0	0.00	1	18.85	18.85	-1	410	-0.24%
2023/10/23	1	18.85	0	0.00	18.70	1	412	0.24%
2023/10/20	1.1	18.70	0	0.00	18.65	1.1	407	0.26%
2023/10/18	1	19.25	0	0.00	19.30	1	413	0.24%
2023/10/17	1.1	19.65	0	0.00	19.40	1.1	419	0.25%
2023/10/16	0	0.00	1	19.55	19.60	-1	422	-0.24%
2023/10/11	0	20.10	0	0.00	19.70	0	467	0.00%
2023/10/05	0	19.85	0	0.00	19.75	0	498	0.00%
2023/10/04	0.1	19.90	0	0.00	19.80	0.1	509	0.03%
2023/10/02	2.1	19.95	6	19.90	19.95	-3.9	545	-0.72%
2023/09/28	3	19.85	0	0.00	19.95	3	560	0.54%
2023/09/27	2	19.95	2	19.85	19.90	0	571	0.00%
2023/09/22	0	0.00	1	19.95	20.00	-1	691	-0.14%
2023/09/21	1	20.05	0	0.00	19.95	1	706	0.14%
2023/09/19	0.1	20.10	0	0.00	20.10	0.1	719	0.01%
2023/09/18	0	0.00	0.1	20.10	20.15	-0.1	721	-0.01%
2023/09/15	3	20.05	0	0.00	20.10	3	727	0.41%
2023/09/12	0	0.00	10	20.02	20.05	-10	746	-1.34%
2023/09/11	5	19.95	0	0.00	19.95	5	750	0.67%
2023/09/07	0	0.00	1.1	20.10	20.15	-1.1	754	-0.14%
2023/09/06	1	20.35	0	0.00	20.30	1	757	0.13%
2023/09/05	3	20.45	10	20.50	20.45	-7	756	-0.92%
2023/09/04	0	0.00	2.4	20.40	20.45	-2.4	740	-0.32%
2023/09/01	0	20.05	0	0.00	19.95	0	740	0.00%
2023/08/31	1	19.95	0	0.00	20.00	1	748	0.13%
2023/08/30	10	20.00	2	20.00	20.00	8	752	1.06%
2023/08/28	1	20.10	0	0.00	20.15	1	763	0.13%
2023/08/24	1.1	19.86	0	0.00	19.90	1.1	757	0.14%
2023/08/22	0.9	20.00	0.1	20.00	19.95	0.8	765	0.10%
2023/08/21	0.5	20.90	0	0.00	20.00	0.5	770	0.07%
2023/08/18	0	0.00	1	19.90	20.00	-1	777	-0.13%
2023/08/10	1	20.05	2	20.05	20.05	-1	828	-0.12%
2023/08/09	1	20.40	0.1	20.45	20.25	0.9	822	0.11%
2023/08/08	0	0.00	38	20.65	20.60	-38	824	-4.61%
2023/08/07	0.1	20.35	1	20.45	20.45	-0.9	838	-0.11%
2023/08/04	11	20.21	5	20.25	20.35	6	860	0.70%
2023/08/02	1	20.05	0	0.00	20.05	1	892	0.11%
2023/08/01	0	0.00	5	20.15	20.20	-5	900	-0.56%
2023/07/31	1	20.30	0	0.00	20.15	1	903	0.11%
2023/07/28	1	20.15	0	0.00	20.15	1	917	0.11%
2023/07/26	1	20.25	15	20.25	20.20	-14	919	-1.52%
2023/07/25	2	20.20	0	0.00	20.25	2	931	0.21%
2023/07/24	2	20.90	2	20.43	20.35	0	939	0.00%
2023/07/21	15	20.80	0	0.00	20.65	15	952	1.57%
2023/07/20	0	0.00	5	20.30	20.35	-5	1,075	-0.46%
2023/07/19	0	0.00	2	19.95	20.00	-2	1,077	-0.19%
2023/07/18	2	20.15	1	20.10	20.10	1	1,088	0.09%
2023/07/17	0	0.00	1	19.90	19.80	-1	1,087	-0.09%
2023/07/14	2	19.88	1	19.80	19.75	1	1,098	0.09%
2023/07/13	6	20.00	0	0.00	19.95	6	1,079	0.56%
2023/07/12	1	20.20	0	0.00	20.25	1	1,073	0.09%
2023/07/07	0	0.00	5	21.25	21.30	-5	1,055	-0.47%
2023/07/04	2	21.65	5	21.77	21.60	-3	1,049	-0.29%
2023/07/03	1	21.85	2	21.75	21.75	-1	1,075	-0.09%
2023/06/30	1	21.55	11	21.46	21.50	-10	1,015	-0.98%
2023/06/29	0	0.00	10	21.45	21.35	-10	997	-1.00%
2023/06/28	2.1	21.27	0	0.00	21.25	2.1	990	0.21%
2023/06/26	1	21.05	0	0.00	21.10	1	1,015	0.10%
2023/06/21	1	21.10	1	21.05	21.25	0	1,021	0.00%
2023/06/20	0.1	21.10	0	0.00	21.05	0.1	1,026	0.00%
2023/06/19	1	21.10	0	0.00	21.10	1	1,032	0.10%
2023/06/16	0	0.00	2	21.10	21.15	-2	1,039	-0.19%
2023/06/15	0	0.00	5	20.95	20.95	-5	1,044	-0.48%
2023/06/14	2	21.13	2	21.08	21.05	0	1,054	0.00%
2023/06/13	0	0.00	2	20.95	20.95	-2	1,094	-0.18%
2023/06/12	0	0.00	3	20.90	20.95	-3	1,106	-0.27%
2023/06/09	4	20.99	0	0.00	21.00	4	1,116	0.36%
2023/06/08	1	21.05	1	21.15	21.05	0	1,142	0.00%
2023/06/07	2	21.25	2	21.35	21.15	0	1,170	0.00%
2023/06/06	0	0.00	2	21.18	21.10	-2	1,203	-0.17%
2023/06/05	0.1	21.05	0	0.00	21.05	0.1	1,224	0.01%
2023/06/01	1	20.90	3	20.97	20.95	-2	1,360	-0.15%
2023/05/31	6	20.89	0	0.00	20.85	6	1,568	0.38%
2023/05/30	1	21.10	0	0.00	20.85	1	1,628	0.06%
2023/05/29	1	21.25	6	21.10	21.15	-5	1,878	-0.27%
2023/05/26	0	0.00	9	21.01	20.95	-9	1,915	-0.47%
2023/05/25	7	21.08	0	0.00	21.00	7	1,937	0.36%
2023/05/23	10	21.35	12	21.27	21.45	-2	1,947	-0.10%
2023/05/22	1	20.80	0	0.00	20.90	1	1,930	0.05%
2023/05/19	4.2	20.76	0	0.00	20.65	4.2	1,932	0.22%
2023/05/18	0	0.00	1	20.85	20.90	-1	1,931	-0.05%
2023/05/17	0	0.00	1	20.95	20.95	-1	1,946	-0.05%
2023/05/16	1	20.75	1	20.85	20.85	0	1,968	0.00%
2023/05/15	5	20.74	4	20.75	20.80	1	1,976	0.05%
2023/05/12	6	21.01	10	20.70	20.85	-4	1,980	-0.20%
2023/05/11	6	21.01	10	20.70	20.70	-4	1,978	-0.20%
2023/05/10	8	21.30	0.2	21.50	21.25	7.8	1,956	0.40%
2023/05/09	3	21.92	0	21.90	21.80	3	1,944	0.15%
2023/05/08	0	0.00	4	21.50	21.70	-4	1,914	-0.21%
2023/05/05	7.1	21.47	0.1	21.51	21.50	7	1,907	0.37%
2023/05/04	12.1	21.68	0	21.55	21.55	12.1	1,913	0.63%
2023/05/03	3.5	21.41	0	0.00	21.30	3.5	1,900	0.18%
2023/05/02	0	0.00	8	21.37	21.40	-8	1,900	-0.42%
2023/04/28	7	21.31	0	0.00	21.25	7	1,917	0.37%
2023/04/27	5	21.44	0	0.00	21.40	5	2,022	0.25%
2023/04/25	26	22.14	7	21.91	21.75	19	1,997	0.95%
2023/04/21	0	0.00	2	20.75	20.70	-2	1,855	-0.11%
2023/04/20	0	0.00	5	21.05	21.10	-5	1,840	-0.27%
2023/04/19	2	21.03	5	21.23	21.10	-3	1,828	-0.16%
2023/04/18	5	21.34	5	21.30	21.25	0	1,810	0.00%
2023/04/17	0	0.00	13	21.38	21.45	-13	1,808	-0.72%
2023/04/14	3	21.20	0	0.00	21.35	3	1,796	0.17%
2023/04/13	1	21.45	0	0.00	21.35	1	1,792	0.06%
2023/04/11	2	21.70	0	21.70	21.55	2	1,783	0.11%
2023/04/10	2	21.45	1	21.70	21.70	1	1,777	0.06%
2023/04/07	1	21.70	0	0.00	21.80	1	1,765	0.06%
2023/04/06	5	21.85	0	0.00	21.85	5	1,760	0.28%
2023/03/31	10	21.10	2	21.28	21.50	8	1,728	0.46%
2023/03/30	0	0.00	9	20.90	21.20	-9	1,714	-0.52%
2023/03/28	2	21.03	0	0.00	20.90	2	1,723	0.12%
2023/03/27	6	21.13	15	21.34	21.35	-9	1,716	-0.52%
2023/03/24	0	0.00	1	20.85	20.90	-1	1,705	-0.06%
2023/03/23	15	20.92	0	0.00	20.95	15	1,700	0.88%
2023/03/22	4	21.10	1	21.15	21.00	3	1,697	0.18%
2023/03/21	3	21.08	1	21.10	21.05	2	1,704	0.12%
2023/03/20	0	20.80	0	0.00	20.85	0	1,709	0.00%
2023/03/17	1	20.50	1	20.55	20.65	0	1,700	0.00%
2023/03/16	12	20.72	3	20.62	20.40	9	1,686	0.53%
2023/03/15	3	21.30	1	21.30	21.30	2	1,644	0.12%
2023/03/14	1	21.50	1	21.45	21.35	0	1,630	0.00%
2023/03/13	17	21.56	7	21.48	21.60	10	1,620	0.62%
2023/03/10	7	22.00	0	0.00	21.95	7	1,595	0.44%
2023/03/09	17	22.06	5	21.95	21.95	12	1,588	0.76%
2023/03/08	0	0.00	1	22.60	22.45	-1	1,553	-0.06%
2023/03/07	1	22.25	4	22.45	22.45	-3	1,528	-0.20%
2023/03/06	4	22.73	4	22.90	22.70	0	1,490	0.00%
2023/03/03	12	22.50	11.1	22.63	22.40	1	1,401	0.07%
2023/03/02	5.1	21.06	6	21.32	21.75	-0.9	1,193	-0.08%
2023/03/01	24	22.14	10	22.04	21.55	14	1,133	1.24%
2023/02/24	1	20.80	1	20.90	20.90	0	888	0.00%
2023/02/23	0	0.00	1	20.55	20.50	-1	847	-0.12%
2023/02/21	0	0.00	1	20.30	20.25	-1	825	-0.12%
2023/02/17	0	20.50	0	0.00	20.05	0	834	0.00%
2023/02/14	4	20.28	0	0.00	20.25	4	837	0.48%
2023/02/13	0	0.00	4	19.93	20.00	-4	821	-0.49%
2023/02/02	0	0.00	5	19.60	19.65	-5	819	-0.61%
2023/02/01	2	19.70	3	19.60	19.75	-1	821	-0.12%
2023/01/31	0	0.00	1	19.70	19.65	-1	823	-0.12%
2023/01/17	17	19.89	3	19.85	19.65	14	806	1.74%
2023/01/10	0	0.00	20	18.90	18.95	-20	715	-2.80%
2022/12/29	1	18.70	0	0.00	18.75	1	764	0.13%
2022/12/21	3	18.60	0	0.00	18.55	3	781	0.38%
2022/12/19	1	18.90	1	19.05	19.00	0	791	0.00%
2022/12/15	0	0.00	26	19.20	19.15	-26	786	-3.31%
2022/12/13	2	19.25	11	19.40	19.20	-9	782	-1.15%
2022/12/12	3	18.95	0	0.00	19.15	3	772	0.39%
2022/12/02	0	0.00	2	19.40	19.35	-2	783	-0.26%
2022/12/01	1	19.45	1	19.55	19.50	0	798	0.00%
2022/11/30	1	19.15	0	0.00	19.15	1	798	0.13%
2022/11/29	2	19.05	0	0.00	19.05	2	805	0.25%
2022/11/28	1	18.80	0	0.00	18.80	1	823	0.12%
2022/11/24	1	18.90	0	0.00	19.00	1	850	0.12%
2022/11/22	1	18.75	0	0.00	18.75	1	869	0.12%
2022/11/18	1	18.90	1	18.75	18.70	0	904	0.00%
2022/11/16	2	18.95	10	18.90	18.85	-8	1,005	-0.80%
2022/11/14	0	0.00	1	19.30	19.25	-1	1,003	-0.10%
2022/11/10	3	19.27	0	0.00	19.25	3	1,004	0.30%
2022/11/08	1	19.60	0	0.00	19.50	1	1,011	0.10%
2022/11/03	0	0.00	1	19.45	19.45	-1	1,029	-0.10%
2022/11/01	10	19.95	0	0.00	19.85	10	1,033	0.97%
2022/10/31	0	0.00	1	19.55	19.55	-1	1,034	-0.10%
2022/10/27	2	19.20	0	0.00	19.25	2	1,064	0.19%
2022/10/26	0	0.00	6	19.20	19.15	-6	1,074	-0.56%
2022/10/24	1	18.80	0	0.00	18.85	1	1,092	0.09%
2022/10/20	2	18.35	0	0.00	18.45	2	1,128	0.18%
2022/10/19	5	18.95	0	0.00	19.00	5	1,101	0.45%
2022/10/17	2	18.90	0	0.00	19.05	2	1,122	0.18%
2022/10/11	2	19.23	0	0.00	19.20	2	1,128	0.18%
2022/10/05	0	0.00	6	19.60	19.60	-6	1,148	-0.52%
2022/10/04	2	19.50	2	19.50	19.55	0	1,181	0.00%
2022/10/03	3	19.37	0	0.00	19.35	3	1,226	0.24%
2022/09/29	1	19.60	0	0.00	19.40	1	1,262	0.08%
2022/09/27	0	0.00	11	19.46	19.80	-11	1,334	-0.82%
2022/09/23	1	20.00	0	0.00	19.85	1	1,361	0.07%
2022/09/22	0	0.00	4	19.85	20.00	-4	1,375	-0.29%
2022/09/07	14	20.83	0	0.00	20.80	14	1,567	0.89%
2022/09/06	8	20.75	0	0.00	20.75	8	1,563	0.51%
2022/09/05	4	21.56	1	21.70	21.40	3	1,582	0.19%
2022/09/01	23	21.77	17	21.68	21.55	6	1,614	0.37%
2022/08/31	20	21.72	0	0.00	21.65	20	1,606	1.24%
2022/08/30	0	0.00	60	21.60	21.60	-60	1,602	-3.74%
2022/08/26	0.2	22.00	0	0.00	21.80	0.2	1,612	0.01%
2022/08/25	6	21.26	5	21.35	21.35	1	1,624	0.06%
2022/08/24	12	21.55	9	21.46	21.25	3	1,630	0.18%
2022/08/19	1	20.90	2	20.90	20.95	-1	1,600	-0.06%
2022/08/18	20	20.90	60	20.99	20.95	-40	1,688	-2.37%
2022/08/15	0.1	20.90	0	0.00	20.80	0.1	1,800	0.00%
2022/08/12	10.3	20.81	0	0.00	20.80	10.3	1,852	0.55%
2022/08/11	2.3	20.67	0	0.00	20.70	2.3	1,886	0.12%
2022/08/10	0	20.65	0	0.00	20.75	0	1,937	0.00%
2022/08/09	0	0.00	28	20.70	20.80	-28	1,987	-1.41%
2022/08/05	2	20.40	1	20.40	20.50	1	2,185	0.05%
2022/08/04	0	0.00	1	19.80	20.00	-1	2,268	-0.04%
2022/08/03	1	20.20	108	20.43	20.20	-107	2,348	-4.56%	大賣/鉅額交易
2022/08/02	21	20.55	2	20.53	20.60	19	2,438	0.78%
2022/08/01	7	20.55	28	20.70	20.80	-21	2,631	-0.80%
2022/07/29	0	0.00	2	20.48	20.50	-2	2,855	-0.07%
2022/07/28	1	20.25	2	20.45	20.40	-1	2,952	-0.03%
2022/07/27	1	20.55	0	0.00	20.40	1	3,067	0.03%
2022/07/25	6	19.65	6	20.00	20.05	0	4,017	0.00%
2022/07/22	30	19.63	12	19.80	19.70	18	4,332	0.42%
2022/07/21	0	0.00	22	19.80	19.80	-22	4,611	-0.48%
2022/07/20	23	19.84	26	19.90	19.70	-3	4,845	-0.06%
2022/07/19	3	19.77	2	19.70	19.80	1	5,015	0.02%
2022/07/18	0	0.00	5	19.55	19.55	-5	5,374	-0.09%
2022/07/13	2	19.35	2	19.40	19.40	0	7,592	0.00%
2022/07/12	15	19.17	0	0.00	19.15	15	8,367	0.18%
2022/07/11	11	20.20	5	20.30	20.20	6	8,711	0.07%
2022/07/08	9	19.30	0	0.00	19.25	9	8,893	0.10%
2022/07/07	2	19.48	1	19.50	19.60	1	8,965	0.01%
2022/07/06	1	19.55	1	19.95	19.55	0	9,313	0.00%
2022/07/05	0	0.00	1	21.00	21.35	-1	9,476	-0.01%
2022/07/04	1	20.15	10	20.35	20.40	-9	9,427	-0.10%
2022/07/01	10	20.00	19	20.11	19.95	-9	9,412	-0.10%
2022/06/24	2	20.80	10	20.80	20.90	-8	9,334	-0.09%
2022/06/23	1	20.65	0	0.00	20.75	1	9,339	0.01%
2022/06/22	0	0.00	20	20.65	20.65	-20	9,329	-0.21%
2022/06/21	1	20.85	0	0.00	21.25	1	9,318	0.01%
2022/06/20	1	20.50	18	20.53	20.20	-17	9,287	-0.18%
2022/06/17	15	21.05	14	21.09	21.05	1	9,257	0.01%
2022/06/16	20	21.28	0	0.00	20.95	20	9,232	0.22%
2022/06/15	10	21.50	0	0.00	21.65	10	9,197	0.11%
2022/06/14	0	0.00	4	21.41	21.30	-4	9,181	-0.04%
2022/06/13	0	0.00	1	22.20	21.80	-1	9,152	-0.01%
2022/06/10	52	22.26	1	22.30	22.30	51	9,108	0.56%
2022/06/09	0	0.00	3	22.35	22.40	-3	9,098	-0.03%
2022/06/08	1	22.30	0	0.00	22.30	1	9,094	0.01%
2022/06/07	10	22.25	1	22.30	22.30	9	9,081	0.10%
2022/06/06	2	22.23	4	22.20	22.25	-2	9,072	-0.02%
2022/06/02	10	22.30	4	22.25	22.30	6	9,074	0.07%
2022/06/01	7	22.96	0	0.00	22.75	7	9,041	0.08%
2022/05/31	0	0.00	1	23.00	22.95	-1	9,035	-0.01%
2022/05/30	0	0.00	5	23.15	23.15	-5	9,052	-0.06%
2022/05/27	5.1	22.80	17	22.76	22.70	-12	9,074	-0.13%
2022/05/26	25	22.95	0	0.00	22.80	25	9,063	0.28%
2022/05/25	3	22.60	4	22.80	22.95	-1	9,022	-0.01%
2022/05/24	0	0.00	5	23.20	22.50	-5	9,005	-0.06%
2022/05/23	5	22.95	8	22.91	22.80	-3	8,954	-0.03%
2022/05/20	4	22.53	39	22.36	22.40	-35	8,927	-0.39%
2022/05/19	48	22.07	31	22.28	22.40	17	8,877	0.19%
2022/05/18	2	22.58	15	22.58	22.75	-13	8,829	-0.15%
2022/05/17	11	22.22	5	22.38	22.20	6	8,785	0.07%
2022/05/16	29	22.43	5	23.01	22.20	24	8,735	0.27%
2022/05/13	14.1	22.22	10	22.42	22.10	4.1	8,643	0.05%
2022/05/12	31	22.47	4	22.29	22.10	27	8,532	0.32%
2022/05/11	63	23.26	11	23.38	23.15	52	8,436	0.62%
2022/05/10	8	23.68	6.2	23.85	23.85	1.8	8,333	0.02%
2022/05/09	43	24.96	51	24.84	24.40	-8	8,220	-0.10%
2022/05/06	145	25.38	124	25.52	25.15	21	8,014	0.26%	大買/大賣/
2022/05/05	16	24.75	16	24.80	24.55	0	7,781	0.00%
2022/05/04	20	25.01	18	24.80	24.65	2	7,668	0.03%
2022/05/03	20	26.01	2	26.10	25.85	18	7,539	0.24%
2022/04/29	143	26.99	158	26.88	26.55	-15	7,405	-0.20%	大買/大賣/
2022/04/28	12	25.79	52	26.42	27.00	-40	6,561	-0.61%
2022/04/27	46	24.62	68	24.31	24.55	-22	6,227	-0.35%
2022/04/26	22	24.83	10.6	24.63	24.45	11.4	5,936	0.19%
2022/04/25	40	26.91	30	27.36	26.15	10	5,696	0.18%
2022/04/22	50.3	27.78	40	27.85	27.75	10.3	5,505	0.19%
2022/04/21	123	28.22	32	27.81	27.65	91	5,127	1.78%	大買/
2022/04/20	237	27.30	334	27.50	28.20	-97	4,202	-2.31%	大買/大賣/
2022/04/19	70.8	25.61	22	24.96	25.65	48.8	3,215	1.52%
2022/04/18	132.3	26.12	95	25.96	25.20	37.3	2,885	1.29%	大買/
2022/04/15	59.8	23.41	65	24.40	24.85	-5.2	2,096	-0.25%
2022/04/14	9	22.57	30	22.38	22.60	-21	1,715	-1.22%
2022/04/13	10.2	22.13	13	21.77	21.70	-2.8	1,483	-0.19%
2022/04/12	71.1	22.76	153	22.96	22.40	-82	1,378	-5.94%	大賣/
2022/04/11	28	21.01	225	21.50	21.55	-197	1,018	-19.35%	大賣/鉅額交易
2022/04/08	1	19.60	1	19.60	19.60	0	820	0.00%
2022/04/07	4	19.68	0	0.00	19.75	4	817	0.49%
2022/04/06	0	19.90	0	0.00	19.95	0	823	0.00%
2022/04/01	2	19.98	0	0.00	19.90	2	826	0.24%
2022/03/31	0	20.05	0	0.00	19.95	0	826	0.00%
2022/03/30	5	20.20	5	20.05	20.05	0	824	0.00%
2022/03/29	23	20.22	6	20.20	20.15	17	822	2.07%
2022/03/28	4	19.95	1	20.00	20.15	3	807	0.37%
2022/03/25	1.1	19.85	0	0.00	19.90	1.1	803	0.13%
2022/03/24	2.5	20.10	0	0.00	20.00	2.5	806	0.31%
2022/03/11	0	0.00	2	20.25	20.10	-2	806	-0.25%
2022/03/10	2	20.45	0	0.00	20.35	2	803	0.25%
2022/03/09	5	20.30	0	0.00	20.40	5	802	0.62%
2022/03/08	0	20.45	0	0.00	20.25	0	796	0.00%
2022/03/07	2.1	20.40	1	20.35	20.45	1.1	774	0.14%
2022/03/04	0	0.00	2.3	20.61	20.55	-2.3	761	-0.30%
2022/03/03	2	20.45	0	0.00	20.55	2	758	0.26%
2022/03/02	0	0.00	8	21.58	21.30	-8	707	-1.13%
2022/03/01	0	0.00	3	20.90	20.80	-3	644	-0.47%
2022/02/24	1	20.50	0	0.00	20.60	1	569	0.18%
2022/02/23	0	0.00	4	20.53	20.35	-4	543	-0.74%
2022/02/22	8	20.33	0	0.00	20.50	8	542	1.47%
2022/02/21	6	20.58	0	0.00	20.80	6	530	1.13%
2022/02/17	0	0.00	5	20.31	20.30	-5	510	-0.98%
2022/02/16	0	0.00	5	20.05	20.05	-5	502	-1.00%
2022/02/11	0	0.00	5	20.00	20.05	-5	516	-0.97%
2022/02/09	1	19.90	0	0.00	20.05	1	526	0.19%
2022/02/08	15	20.02	15	19.94	19.90	0	527	0.00%
2022/01/26	1	19.20	3	19.25	19.25	-2	528	-0.38%
2022/01/25	3.1	19.20	0	0.00	19.20	3.1	533	0.57%
2022/01/24	1	19.50	0	0.00	19.55	1	526	0.19%
2022/01/13	0	0.00	20	20.05	20.00	-20	665	-3.00%
2022/01/05	1	19.85	0	0.00	19.90	1	852	0.12%
2022/01/04	2	19.90	0	0.00	19.95	2	888	0.23%
2022/01/03	3	20.10	0	0.00	20.00	3	890	0.34%
2021/12/30	4	20.10	0	0.00	20.30	4	887	0.45%
2021/12/29	0	0.00	3	20.20	20.30	-3	885	-0.34%
2021/12/28	20	19.85	1	19.95	19.95	19	872	2.18%
2021/12/27	2	19.75	0	0.00	19.85	2	871	0.23%
2021/12/24	1	19.75	0	0.00	19.75	1	871	0.11%
2021/12/23	4	19.83	0	0.00	19.75	4	867	0.46%
2021/12/21	1	19.60	0	0.00	19.65	1	858	0.12%
2021/12/20	3	19.67	0	0.00	19.65	3	853	0.35%
2021/12/17	21	19.82	0	0.00	19.90	21	842	2.49%
2021/12/16	0	0.00	1	20.00	19.90	-1	831	-0.12%
2021/12/15	0	0.00	0	20.10	19.85	0	836	0.00%
2021/12/13	1	20.30	0	0.00	20.20	1	821	0.12%
2021/12/10	0	0.00	2	20.30	20.20	-2	820	-0.24%
2021/12/09	1	20.10	0	0.00	20.05	1	815	0.12%
2021/12/08	0	0.00	5	20.20	20.05	-5	813	-0.61%
2021/12/07	5	20.05	0	0.00	20.05	5	809	0.62%
2021/12/03	2	20.33	0	0.00	20.20	2	806	0.25%
2021/12/02	5	20.50	0	0.00	20.35	5	805	0.62%
2021/12/01	0	0.00	1	20.50	20.50	-1	809	-0.12%
2021/11/30	1	20.50	0	0.00	20.50	1	813	0.12%
2021/11/26	0	0.00	1	20.70	20.70	-1	816	-0.12%
2021/11/18	30	20.92	31	20.88	20.90	-1	986	-0.10%
2021/11/17	201	20.58	1	20.50	20.70	200	979	20.42%	大買/鉅額交易
2021/11/16	0	0.00	20	20.60	20.60	-20	971	-2.06%
2021/11/15	21	20.50	30	20.45	20.60	-9	974	-0.92%
2021/11/12	10	20.45	0	0.00	20.50	10	976	1.02%
2021/11/11	2	20.70	0	0.00	20.55	2	971	0.21%
2021/11/10	20	20.84	0	0.00	20.75	20	977	2.05%
2021/11/05	0	0.00	0	21.75	21.45	0	986	0.00%
2021/11/04	0	0.00	0.1	21.50	21.75	-0.1	989	-0.01%
2021/11/01	0	0.00	3	21.05	21.10	-3	982	-0.31%
2021/10/29	3	21.40	0	0.00	21.10	3	979	0.31%
2021/10/27	80	21.50	80	21.63	21.70	0	965	0.00%
2021/10/26	0	0.00	7	21.58	21.60	-7	963	-0.73%
2021/10/25	30	22.29	114	21.93	21.80	-84	953	-8.81%	大賣/
2021/10/22	78	22.55	1	22.60	22.55	77	917	8.39%
2021/10/21	35	22.36	55	22.56	22.75	-20	904	-2.21%
2021/10/20	138	22.69	1	22.20	22.10	137	862	15.88%	大買/鉅額交易
2021/10/19	35	22.62	35	22.54	22.55	0	835	0.00%
2021/10/18	7	22.36	17	22.10	22.65	-10	809	-1.24%
2021/10/15	10	21.10	0	0.00	21.20	10	760	1.32%
2021/10/14	1	21.35	2	21.35	21.15	-1	768	-0.13%
2021/10/13	2	21.65	1	21.45	21.55	1	760	0.13%
2021/10/12	0	21.20	0	0.00	21.35	0	729	0.00%
2021/10/08	0	0.00	1	20.25	20.25	-1	700	-0.14%
2021/10/06	2	19.55	1	19.55	19.70	1	742	0.13%
2021/10/05	3	19.53	0	0.00	19.65	3	765	0.39%
2021/10/01	0	0.00	2	20.15	19.85	-2	778	-0.26%
2021/09/29	2	20.20	0	0.00	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	20.25	0	0.00	20.25	1	845	0.12%
2021/09/10	1	19.90	0	0.00	20.10	1	1,035	0.10%
2021/09/06	3	20.25	19	20.40	20.20	-16	1,065	-1.50%
2021/09/03	3	20.40	20	20.40	20.30	-17	1,077	-1.58%
2021/09/02	2	20.60	3	20.52	20.35	-1	1,104	-0.09%
2021/09/01	15	20.75	0	0.00	20.65	15	1,124	1.33%
2021/08/31	11	20.79	0	0.00	20.70	11	1,238	0.89%
2021/08/30	10.1	20.65	4	20.66	20.65	6.1	1,256	0.48%
2021/08/27	3	20.00	0	0.00	20.10	3	1,262	0.24%
2021/08/24	0	0.00	1	19.30	19.35	-1	1,209	-0.08%
2021/08/20	0	0.00	5	19.00	19.05	-5	1,263	-0.40%
2021/08/19	0	0.00	2	19.00	19.00	-2	1,276	-0.16%
2021/08/18	1	19.05	0	0.00	19.40	1	1,299	0.08%
2021/08/17	1	19.70	0	0.00	19.55	1	1,326	0.08%
2021/08/16	1	19.95	0	0.00	19.90	1	1,342	0.07%
2021/08/13	40	21.69	0	0.00	21.55	40	1,367	2.93%
2021/08/12	2	21.70	0	0.00	21.75	2	1,377	0.15%
2021/08/11	0	0.00	5	22.30	22.10	-5	1,401	-0.36%
2021/08/10	20	22.40	3	22.45	22.35	17	1,437	1.18%
2021/08/06	4	22.45	1	22.45	22.55	3	1,566	0.19%
2021/08/05	2	22.45	0	0.00	22.40	2	1,661	0.12%
2021/08/04	0	0.00	5	22.60	22.55	-5	1,806	-0.28%
2021/08/03	2	22.50	0	0.00	22.60	2	1,943	0.10%
2021/08/02	5	22.65	5	22.35	22.60	0	2,022	0.00%
2021/07/30	0	0.00	4	22.50	22.40	-4	2,069	-0.19%
2021/07/29	2	22.00	0	0.00	21.95	2	2,132	0.09%
2021/07/28	6	21.83	0	0.00	21.90	6	2,223	0.27%
2021/07/27	2	22.30	0	0.00	22.30	2	2,383	0.08%
2021/07/26	0	0.00	4	22.60	22.45	-4	2,597	-0.15%
2021/07/21	3	22.10	5	22.30	22.05	-2	3,498	-0.06%
2021/07/20	4	22.64	1	22.50	22.50	3	3,835	0.08%
2021/07/19	0	0.00	1	22.95	22.95	-1	3,926	-0.03%
2021/07/16	0	0.00	2	23.15	23.05	-2	3,976	-0.05%
2021/07/13	4	22.86	1	22.70	22.75	3	4,083	0.07%
2021/07/07	2	23.65	0	0.00	23.65	2	4,124	0.05%
2021/07/06	1	24.00	0	0.00	23.95	1	4,131	0.02%
2021/07/01	1	24.50	2	24.45	24.45	-1	4,112	-0.02%
2021/06/30	0	0.00	1	23.90	24.00	-1	4,077	-0.02%
2021/06/24	0	0.00	2	23.95	23.90	-2	4,137	-0.05%
2021/06/23	2	23.80	0	0.00	23.80	2	4,145	0.05%
2021/06/22	2	23.65	0	0.00	23.90	2	4,146	0.05%
2021/06/21	2	23.10	2	23.30	23.20	0	4,120	0.00%
2021/06/18	1	23.55	1	23.55	23.65	0	4,106	0.00%
2021/06/16	0	0.00	2	23.50	23.55	-2	4,114	-0.05%
2021/06/09	0	0.00	1	24.35	24.35	-1	4,091	-0.02%
2021/06/08	2	24.85	4	25.16	24.80	-2	4,068	-0.05%
2021/06/04	7	24.17	0	24.05	24.05	7	3,937	0.18%
2021/06/03	2	24.60	2	24.60	24.55	0	3,930	0.00%
2021/06/02	0	0.00	1	24.45	24.15	-1	3,914	-0.03%
2021/05/31	0	0.00	4	23.58	23.50	-4	3,858	-0.10%
2021/05/27	1	22.90	0	0.00	22.90	1	3,812	0.03%
2021/05/26	0	0.00	6	23.02	22.85	-6	3,804	-0.16%
2021/05/25	7	22.82	3	23.30	22.65	4	3,782	0.11%
2021/05/24	6	22.95	1	23.30	22.95	5	3,757	0.13%
2021/05/21	1	22.75	1	22.80	23.05	0	3,743	0.00%
2021/05/19	4	22.50	7	23.16	22.60	-3	3,694	-0.08%
2021/05/18	10	22.32	1	21.60	22.60	9	3,660	0.25%
2021/05/17	3	21.12	9	22.18	21.35	-6	3,629	-0.17%
2021/05/14	8	23.94	0	0.00	22.85	8	3,563	0.22%
2021/05/13	4	24.25	0	0.00	24.05	4	3,487	0.11%
2021/05/12	2	23.33	16	24.77	23.90	-14	3,387	-0.41%
2021/05/11	5	26.69	2	26.35	25.85	3	3,241	0.09%
2021/05/10	4	26.09	2	26.38	26.90	2	3,108	0.06%
2021/05/07	2	25.15	0	0.00	25.75	2	3,039	0.07%
2021/05/06	1	26.00	0	0.00	25.35	1	2,994	0.03%
2021/05/05	5.1	26.05	1	25.80	25.40	4.1	2,930	0.14%
2021/05/04	18	26.31	18.2	28.22	26.10	-0.2	2,841	-0.01%
2021/05/03	10	28.79	7	28.99	28.95	3	2,673	0.11%
2021/04/29	243	30.26	428	29.55	28.35	-185	2,466	-7.50%	大買/大賣/鉅額交易
2021/04/28	284	27.58	70	27.49	27.70	214	1,902	11.25%	大買/鉅額交易
2021/04/27	6	25.38	11	25.78	25.20	-5	1,659	-0.30%
2021/04/26	35	25.78	2	25.75	26.10	33	1,582	2.09%
2021/04/23	0	0.00	1	24.75	24.75	-1	1,232	-0.08%
2021/04/22	0	0.00	20	23.20	22.50	-20	1,148	-1.74%
2021/04/21	1	23.00	6	22.33	23.05	-5	1,104	-0.45%
2021/04/20	2	22.85	2	22.75	22.70	0	1,075	0.00%
2021/04/19	6	23.05	1	22.70	23.30	5	1,059	0.47%
2021/04/16	0	22.05	0	0.00	22.50	0	1,008	0.00%
2021/04/15	3	21.90	0	0.00	22.00	3	1,000	0.30%
2021/04/14	20	21.93	2	21.80	21.85	18	1,002	1.79%
2021/04/13	0	0.00	1	21.60	21.60	-1	980	-0.10%
2021/04/12	0	0.00	5	22.00	21.60	-5	978	-0.51%
2021/04/09	5	21.68	0	0.00	21.75	5	971	0.51%
2021/04/08	0	0.00	0.4	21.65	21.75	-0.4	976	-0.04%
2021/04/01	0	0.00	0	22.00	21.85	0	1,053	0.00%
2021/03/31	3	22.03	3.8	22.00	21.95	-0.8	1,060	-0.08%
2021/03/30	0	0.00	11	21.53	21.65	-11	1,091	-1.01%
2021/03/29	1	21.75	0.6	21.95	21.90	0.4	1,114	0.03%
2021/03/26	1	20.95	1	21.00	21.05	0	1,219	0.00%
2021/03/25	0	0.00	1	20.80	20.75	-1	1,292	-0.08%
2021/03/24	0	0.00	1	20.90	20.95	-1	1,283	-0.08%
2021/03/17	0	0.00	3	20.60	20.55	-3	1,241	-0.24%
2021/03/16	10	20.40	0	0.00	20.45	10	1,228	0.81%
2021/03/11	0	0.00	3	20.30	20.10	-3	1,221	-0.25%
2021/03/10	4	20.16	0	0.00	20.25	4	1,220	0.33%
2021/03/09	15	20.40	3	20.42	20.45	12	1,218	0.98%
2021/03/04	0	20.00	0	0.00	19.95	0	1,204	0.00%
2021/02/26	1	19.70	2	19.70	19.70	-1	1,198	-0.08%
2021/02/25	2	19.90	0	0.00	19.90	2	1,198	0.17%
2021/01/26	0	0.00	18	19.05	19.05	-18	1,125	-1.60%
2021/01/25	4	19.20	0	0.00	19.15	4	1,117	0.36%
2021/01/22	0	0.00	0.2	19.05	19.05	-0.2	1,110	-0.01%
2021/01/18	2	20.05	22	20.16	20.05	-20	1,055	-1.90%
2021/01/15	30	20.22	0	0.00	20.20	30	1,039	2.89%
2021/01/14	0	0.00	45	20.30	20.15	-45	1,014	-4.43%
2021/01/11	0	0.00	10	20.60	20.45	-10	972	-1.03%
2021/01/08	11	20.76	0	0.00	20.65	11	956	1.15%
2021/01/07	1	20.30	49	20.44	20.30	-48	930	-5.16%
2021/01/06	29	20.70	0	0.00	20.75	29	908	3.19%
2021/01/05	0	0.00	10	21.60	21.20	-10	879	-1.14%
2021/01/04	10	21.73	0	0.00	21.65	10	862	1.16%
2020/12/31	0	0.00	5	21.80	21.70	-5	845	-0.59%
2020/12/29	1	21.60	0	0.00	21.85	1	793	0.13%
2020/12/28	0	0.00	30	22.09	22.35	-30	768	-3.91%
2020/12/25	0	0.00	1	21.95	21.90	-1	705	-0.14%
2020/12/24	13	22.27	25	22.32	21.90	-12	678	-1.77%
2020/12/23	32	21.92	0	0.00	22.25	32	621	5.15%
2020/12/22	63	22.42	66.5	22.50	21.80	-3.5	574	-0.61%
2020/12/21	56	20.38	24	20.32	21.25	32	407	7.85%
2020/12/17	2	19.40	0	0.00	19.40	2	308	0.65%
2020/12/14	2	19.15	0	0.00	19.15	2	306	0.65%
2020/12/07	0	19.40	0	0.00	19.40	0	276	0.00%
2020/12/03	56	19.52	0	0.00	19.45	56	258	21.63%
2020/10/06	0	0.00	10	19.00	19.10	-10	189	-5.28%
2020/09/28	3	18.95	3	18.90	18.90	0	190	0.00%
2020/09/23	1	19.55	0	0.00	19.50	1	187	0.53%
2020/09/21	4	20.20	7	19.93	20.15	-3	184	-1.63%
2020/09/18	3	19.40	0	0.00	19.60	3	176	1.70%
2020/09/08	10	19.25	20	19.16	19.20	-10	241	-4.14%
2020/09/02	2	19.35	0	0.00	19.30	2	243	0.82%
2020/09/01	2	19.35	0	0.00	19.40	2	247	0.81%
2020/08/31	20	19.31	0	0.00	19.35	20	247	8.08%
2020/08/28	2	19.15	0	0.00	19.20	2	243	0.82%
2020/08/27	4	19.13	0	0.00	19.15	4	243	1.65%
2020/08/25	1	19.20	0	0.00	19.15	1	240	0.42%
2020/08/18	0.5	19.75	0	0.00	19.85	0.5	219	0.23%
2020/08/17	1	20.00	0	0.00	20.00	1	212	0.47%
2020/08/04	0	0.00	0.2	19.65	19.65	-0.2	201	-0.09%
2020/07/24	0	0.00	0.1	20.30	20.35	-0.1	192	-0.03%
2020/07/17	0	0.00	5	21.20	20.90	-5	195	-2.56%
2020/07/16	0	0.00	2	21.50	21.35	-2	197	-1.01%
2020/07/06	0	0.00	5	21.50	21.85	-5	196	-2.54%
2020/07/01	0	0.00	5	21.50	21.30	-5	191	-2.62%
2020/06/23	0	0.00	8	23.08	22.85	-8	174	-4.58%
2020/06/22	1	22.90	0	0.00	22.60	1	170	0.58%
2020/06/19	2	23.65	0	0.00	23.00	2	162	1.23%
2020/06/18	1	24.20	5	24.20	24.30	-4	142	-2.82%
2020/06/17	0	0.00	9.6	21.27	22.10	-9.6	108	-8.84%
2020/06/16	0	0.00	5	20.00	20.10	-5	93	-5.36%
2020/06/11	0	0.00	5	20.15	20.20	-5	94	-5.31%
2020/06/10	0	0.00	5	20.00	20.20	-5	89	-5.58%
2020/06/09	0	0.00	5	19.85	19.85	-5	89	-5.60%
2020/06/08	0	0.00	5	19.60	19.65	-5	87	-5.72%
2020/06/04	0	0.00	2.2	19.32	19.25	-2.2	83	-2.66%
2020/05/26	0	0.00	3	19.30	19.10	-3	91	-3.27%
2020/05/19	5	19.30	0	0.00	19.20	5	89	5.59%
2020/05/15	0	0.00	1.2	19.39	19.20	-1.2	90	-1.36%
2020/05/14	0	0.00	1	18.55	18.25	-1	89	-1.11%
2020/05/06	0	0.00	0	18.40	18.55	0	98	-0.02%
2020/05/05	0	0.00	5	18.70	18.70	-5	97	-5.11%
2020/04/29	0	0.00	2	18.70	18.65	-2	96	-2.07%
2020/04/23	0	0.00	1	18.55	18.45	-1	94	-1.06%
2020/04/21	0	0.00	5	18.50	18.50	-5	90	-5.53%
2020/04/20	2	18.50	0	0.00	18.50	2	87	2.28%
2020/04/14	0	18.20	0	0.00	18.30	0	73	0.00%
2020/04/13	0	18.35	0	0.00	18.20	0	76	0.00%
2020/04/08	1	18.30	0	0.00	18.10	1	78	1.28%
2020/03/02	0	17.80	0	0.00	17.90	0	59	0.00%
2020/01/31	0	0.00	5	18.60	18.40	-5	33	-14.95%
2020/01/14	0	0.00	8	18.60	18.60	-8	39	-20.28%
2020/01/07	0	0.00	5	18.75	18.70	-5	57	-8.77%
2020/01/06	0	0.00	5	18.60	18.65	-5	57	-8.69%
2019/12/31	0	0.00	5	18.60	18.55	-5	66	-7.47%
2019/12/27	0	0.00	5	18.65	18.70	-5	66	-7.54%
2019/11/28	0	0.00	1	17.80	17.90	-1	69	-1.43%
2019/10/24	0	0.00	0.7	17.70	17.85	-0.7	72	-1.00%
2019/10/16	0	0.00	2	18.15	18.15	-2	57	-3.45%
2019/09/06	1	17.90	0	0.00	18.00	1	40	2.45%
2019/08/22	0	0.00	0.1	17.90	18.00	-0.1	41	-0.31%
2019/07/23	0	0.00	0.1	17.90	18.00	-0.1	37	-0.24%
2019/07/16	2	18.05	2	18.00	18.10	0	30	-0.04%
2019/07/05	0	0.00	2	18.20	18.10	-2	31	-6.40%
2019/07/04	0	0.00	5	18.10	18.00	-5	31	-15.99%
2019/06/12	0	0.00	1	17.95	18.00	-1	24	-4.15%
2019/06/11	0.7	18.00	0	0.00	18.00	0.7	23	2.86%
2019/05/29	0	0.00	5	18.20	18.10	-5	25	-19.88%
2019/04/23	1	18.35	0	0.00	18.40	1	32	3.07%
2019/04/17	0	0.00	3	18.30	18.50	-3	33	-8.91%
2019/03/29	0	0.00	5	18.40	18.40	-5	29	-17.17%
2019/03/25	3	18.40	3	18.40	18.35	0	30	0.00%
2019/03/20	0	0.00	5	18.45	18.45	-5	30	-16.31%
2019/03/05	0	0.00	5	18.55	18.55	-5	29	-17.24%
2019/02/26	0	0.00	5	18.50	18.45	-5	29	-16.99%
2019/02/22	0	0.00	5	18.50	18.55	-5	29	-17.22%
2019/02/19	0	0.00	5	18.50	18.55	-5	28	-17.85%
2019/02/18	0	0.00	5	18.45	18.50	-5	27	-18.05%
2019/02/15	0	0.00	5	18.40	18.50	-5	27	-18.20%
2019/02/13	0	0.00	5	18.40	18.55	-5	25	-19.70%
2019/02/12	0	0.00	5	18.35	18.50	-5	25	-19.39%
2019/01/30	0	0.00	5	18.20	18.20	-5	23	-20.95%
2019/01/29	0	0.00	2	18.20	18.20	-2	23	-8.36%
2019/01/22	0	0.00	5	18.20	18.15	-5	25	-20.00%
2019/01/10	0	18.10	0	0.00	18.20	0	24	0.01%
2019/01/09	0	18.05	0	0.00	18.10	0	24	0.01%
2019/01/08	0	0.00	3	18.40	18.25	-3	25	-11.79%
2019/01/03	0	0.00	5	18.36	18.40	-5	25	-19.75%
2018/12/20	0	0.00	1	18.50	18.45	-1	26	-3.72%
2018/12/18	0	0.00	5	18.40	18.50	-5	27	-18.27%
2018/12/17	0	0.00	5	18.30	18.30	-5	28	-17.72%
2018/12/14	0.4	18.35	5	18.30	18.35	-4.6	28	-16.43%
2018/12/13	0.2	18.50	0	0.00	18.25	0.2	27	0.80%
2018/12/12	0.7	18.30	0	0.00	18.15	0.7	27	2.36%
2018/11/30	0	0.00	1	18.35	18.10	-1	27	-3.68%
2018/11/27	0	0.00	3	18.45	18.40	-3	27	-11.07%
2018/11/23	0	0.00	20	18.30	18.30	-20	26	-76.34%
2018/11/20	0	0.00	7	18.30	18.30	-7	25	-27.67%
2018/11/16	0	0.00	3	18.30	18.20	-3	25	-11.64%
2018/11/07	0	0.00	1.3	18.28	18.30	-1.3	25	-5.12%
2018/10/30	0	0.00	1	18.10	18.30	-1	24	-4.13%
2018/10/29	0	0.00	2	18.50	18.50	-2	24	-8.30%
2018/10/17	0	0.00	1	18.50	18.50	-1	24	-4.15%
2018/10/15	0	0.00	10	18.50	18.50	-10	22	-43.49%
2018/10/11	0	0.00	1	18.10	18.10	-1	23	-4.34%
2018/10/01	0	0.00	4	18.70	18.65	-4	28	-13.96%
2018/09/27	1	18.60	0	0.00	18.65	1	29	3.42%
2018/09/25	0	0.00	3	18.65	18.65	-3	29	-10.01%
2018/09/19	0	0.00	10	18.70	18.70	-10	33	-29.92%
2018/09/14	0	0.00	4	18.70	18.60	-4	33	-12.09%
2018/09/13	0	0.00	10	18.40	18.70	-10	34	-29.40%
2018/09/11	0	0.00	10	18.40	18.50	-10	34	-29.06%
2018/08/29	0	0.00	1	18.30	18.40	-1	35	-2.82%
2018/08/28	0	0.00	9	18.25	18.40	-9	35	-25.37%
2018/08/24	0	0.00	10	18.40	18.35	-10	35	-28.13%
2018/07/31	0	0.00	2	18.50	18.35	-2	35	-5.58%
2018/07/24	0	0.00	4.8	18.47	18.45	-4.8	36	-13.26%
2018/07/18	0	0.00	11	18.44	18.50	-11	36	-29.88%
2018/07/17	1.7	18.60	1	18.95	18.60	0.7	35	2.10%
2018/07/06	0	0.00	1	18.35	18.35	-1	32	-3.11%
2018/05/28	3	18.70	0	0.00	18.75	3	34	8.78%
2018/04/24	0.1	18.50	0	0.00	18.60	0.1	46	0.11%
2018/04/02	0	18.40	0	0.00	18.45	0	47	0.00%
2018/03/31	0	18.35	0	0.00	18.45	0	47	0.01%
2018/03/21	0	18.20	0	0.00	18.35	0	60	0.00%
2018/03/01	0	0.00	0.1	18.10	18.20	-0.1	68	-0.10%
2018/02/23	0	0.00	0.1	17.60	17.70	-0.1	68	-0.07%
2018/01/15	2	17.75	2	17.65	17.75	0	94	0.00%