寶一 (8222)-富邦-羅東券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
45.25
漲跌
▼0.50
漲幅
-1.09%
成交量
919張
產業
上市電機機械類股
182人加入追蹤

立即追蹤
本地時間:14:30

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

寶一 (8222)籌碼相關－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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	1	45.30	1	46.65	45.25	0	2,204	0.00%
2024/04/23	3	45.13	0	0.00	45.15	3	2,238	0.13%
2024/04/22	2	44.86	0	0.00	44.85	2	2,274	0.09%
2024/04/19	1	48.25	2	47.75	47.50	-1	2,530	-0.04%
2024/04/18	1	48.30	12	48.40	48.30	-11	2,656	-0.41%
2024/04/17	1	47.25	3	46.85	47.00	-2	2,629	-0.08%
2024/04/16	7	47.79	4	46.28	46.30	3	2,785	0.11%
2024/04/15	9	49.55	9	49.41	48.35	0	2,728	0.00%
2024/04/12	12.2	47.72	2	48.00	47.80	10.2	2,586	0.39%
2024/04/11	4	48.85	2.3	47.67	47.40	1.7	2,625	0.06%
2024/04/10	10	50.09	8	49.71	49.35	2	2,598	0.08%
2024/04/09	1	49.20	3	48.82	49.00	-2	2,507	-0.08%
2024/04/08	1	46.85	12	46.80	46.60	-11	2,433	-0.45%
2024/04/01	5	49.36	6	49.35	49.35	-1	2,409	-0.04%
2024/03/29	6	47.39	10	47.20	47.10	-4	2,343	-0.17%
2024/03/28	9	50.10	5	49.66	48.70	4	2,317	0.17%
2024/03/27	9.8	48.75	18	49.17	49.00	-8.2	2,143	-0.38%
2024/03/26	0	0.00	5	45.70	46.55	-5	1,953	-0.26%
2024/03/25	5	46.86	7	46.24	46.30	-2	1,932	-0.10%
2024/03/22	6	46.10	13	46.18	46.40	-7	1,888	-0.37%
2024/03/21	2	43.00	0	0.00	43.50	2	1,807	0.11%
2024/03/19	6	43.82	7	43.64	43.25	-1	1,844	-0.05%
2024/03/18	3	42.78	0	0.00	42.95	3	1,859	0.16%
2024/03/13	2	42.93	0	0.00	42.80	2	1,931	0.10%
2024/03/12	0	0.00	2	44.00	43.85	-2	1,946	-0.10%
2024/03/11	2	43.95	0	0.00	43.65	2	1,950	0.10%
2024/03/08	2	43.25	0	0.00	43.05	2	1,954	0.10%
2024/03/07	8	43.78	0	0.00	43.65	8	1,964	0.41%
2024/03/06	1	45.30	0	0.00	45.00	1	1,972	0.05%
2024/03/05	6	45.30	0	0.00	45.30	6	1,975	0.30%
2024/02/29	1	45.75	1	45.70	45.75	0	2,106	0.00%
2024/02/27	2	46.70	0	0.00	45.90	2	2,260	0.09%
2024/02/26	0	0.00	3	47.45	47.30	-3	2,246	-0.13%
2024/02/23	1	46.05	0	0.00	45.20	1	2,211	0.05%
2024/02/22	1	46.35	0	0.00	46.25	1	2,215	0.05%
2024/02/21	1	46.70	6	46.95	46.65	-5	2,213	-0.23%
2024/02/20	2	48.20	0	0.00	47.05	2	2,211	0.09%
2024/02/19	1	48.05	2	48.55	48.05	-1	2,193	-0.05%
2024/02/16	2	47.73	6	48.17	48.50	-4	2,184	-0.18%
2024/02/05	0	0.00	20	47.56	47.55	-20	2,165	-0.92%
2024/02/02	2	47.75	4	47.86	47.75	-2	2,156	-0.09%
2024/02/01	1	47.30	14	47.40	47.30	-13	2,142	-0.61%
2024/01/31	2	46.63	1	46.95	47.05	1	2,124	0.05%
2024/01/30	13	46.13	3	46.47	46.60	10	2,116	0.47%
2024/01/29	2	45.65	0	0.00	45.25	2	2,095	0.10%
2024/01/26	2	46.00	2	45.40	45.40	0	2,100	0.00%
2024/01/25	3	45.93	2	45.95	46.00	1	2,098	0.05%
2024/01/24	1	45.35	2	45.55	45.35	-1	2,089	-0.05%
2024/01/23	2	45.18	0	0.00	45.05	2	2,093	0.10%
2024/01/22	5	45.05	0	0.00	45.05	5	2,091	0.24%
2024/01/19	2	45.05	0	0.00	45.00	2	2,094	0.10%
2024/01/18	7	45.94	4	45.94	45.45	3	2,104	0.14%
2024/01/17	2	47.23	26	46.97	45.60	-24	2,088	-1.15%
2024/01/16	7	48.04	3	47.78	47.65	4	2,068	0.19%
2024/01/15	54	51.02	28	50.03	49.40	26	2,034	1.28%
2024/01/12	1	49.40	8	48.93	49.30	-7	1,763	-0.40%
2024/01/10	15	48.82	23	49.04	46.50	-8	1,583	-0.51%
2024/01/09	4	47.26	4	47.28	46.30	0	1,438	0.00%
2024/01/08	8	48.08	2	48.95	47.00	6	1,466	0.41%
2024/01/05	2	48.10	5	47.94	48.20	-3	1,425	-0.21%
2024/01/04	1	46.30	1	46.60	46.05	0	1,487	0.00%
2024/01/03	3	46.30	0	0.00	46.10	3	1,603	0.19%
2024/01/02	0	0.00	1	47.45	47.40	-1	1,606	-0.06%
2023/12/29	1	47.25	0	0.00	47.20	1	1,601	0.06%
2023/12/28	1	47.45	1	46.80	46.80	0	1,596	0.00%
2023/12/27	0	0.00	2.1	47.09	47.00	-2.1	1,605	-0.13%
2023/12/26	0	0.00	3	47.05	47.05	-3	1,601	-0.19%
2023/12/22	3	46.08	0	0.00	45.85	3	1,603	0.19%
2023/12/21	5.1	46.88	3	47.30	46.20	2.1	1,607	0.13%
2023/12/20	0	0.00	0.1	44.85	45.10	-0.1	1,559	0.00%
2023/12/19	1	44.90	0	0.00	44.85	1	1,636	0.06%
2023/12/18	2	46.60	1	46.40	46.40	1	1,656	0.06%
2023/12/15	9	45.93	12	46.40	47.00	-3	1,684	-0.18%
2023/12/14	0	0.00	30	46.18	45.70	-30	1,702	-1.76%
2023/12/13	2	47.13	1	46.30	46.15	1	1,797	0.06%
2023/12/12	36	47.07	3	47.07	46.65	33	1,843	1.79%
2023/12/11	0	0.00	0.1	46.05	46.15	-0.1	1,845	0.00%
2023/12/08	6.2	46.10	3	46.08	46.00	3.2	1,910	0.16%
2023/12/07	1	45.40	1	46.50	45.40	0	2,048	0.00%
2023/12/04	2	45.83	1	46.45	45.80	1	2,718	0.04%
2023/12/01	4	45.50	2	46.00	45.40	2	2,736	0.07%
2023/11/28	0	0.00	3	45.83	45.60	-3	3,045	-0.10%
2023/11/27	20	47.58	14	46.48	45.90	6	3,315	0.18%
2023/11/24	19	46.04	23	46.25	47.45	-4	3,353	-0.12%
2023/11/22	2	44.18	0	0.00	44.00	2	3,856	0.05%
2023/11/21	3	44.98	6	44.82	44.65	-3	4,300	-0.07%
2023/11/20	0	0.00	1	44.05	43.95	-1	4,439	-0.02%
2023/11/17	0	0.00	1	43.30	43.50	-1	4,583	-0.02%
2023/11/16	1	43.30	0	0.00	43.60	1	4,598	0.02%
2023/11/14	0	0.00	2	43.15	42.45	-2	4,634	-0.04%
2023/11/13	0	0.00	3	41.98	41.95	-3	4,648	-0.06%
2023/11/10	6	42.32	1	42.05	42.00	5	4,661	0.11%
2023/11/08	2	44.03	0	0.00	44.10	2	4,690	0.04%
2023/11/06	1	44.70	1	44.30	44.75	0	4,740	0.00%
2023/11/03	11	44.27	3	43.88	43.90	8	4,744	0.17%
2023/11/02	2	42.93	0	0.00	43.10	2	4,765	0.04%
2023/11/01	3	42.38	0	0.00	42.20	3	4,770	0.06%
2023/10/27	3	44.43	0	0.00	44.10	3	4,851	0.06%
2023/10/26	3	44.63	4	45.86	44.50	-1	4,920	-0.02%
2023/10/25	6	45.25	1	44.90	44.90	5	4,911	0.10%
2023/10/24	3	44.28	2	44.55	44.60	1	4,945	0.02%
2023/10/23	0	0.00	6	44.22	43.80	-6	4,960	-0.12%
2023/10/20	4	44.28	1	43.80	43.80	3	4,997	0.06%
2023/10/19	2	45.20	0	0.00	45.30	2	5,050	0.04%
2023/10/18	1	45.40	1	45.60	45.10	0	5,233	0.00%
2023/10/17	4	48.41	8	48.53	46.80	-4	5,361	-0.07%
2023/10/16	17	49.91	8.1	49.37	49.00	8.9	5,390	0.17%
2023/10/13	0	0.00	4	49.18	49.20	-4	5,402	-0.07%
2023/10/12	10	48.95	9	49.44	49.80	1	5,441	0.02%
2023/10/11	7	48.82	16	50.04	47.80	-9	5,406	-0.17%
2023/10/06	3	47.35	0	0.00	46.80	3	5,341	0.06%
2023/10/03	2	48.00	0	0.00	47.75	2	5,474	0.04%
2023/10/02	1	47.60	3	47.40	47.70	-2	5,519	-0.04%
2023/09/25	8	48.20	6	47.86	48.00	2	5,768	0.03%
2023/09/22	11	47.12	12	47.38	47.75	-1	5,805	-0.02%
2023/09/21	6	46.78	2	46.78	46.30	4	5,947	0.07%
2023/09/20	15	48.61	12	48.16	48.15	3	6,151	0.05%
2023/09/19	9	49.57	9	50.06	48.85	0	6,177	0.00%
2023/09/18	13	52.02	12	51.60	50.80	1	6,181	0.02%
2023/09/15	14	51.86	30	52.10	50.10	-16	6,195	-0.26%
2023/09/14	7	51.99	18	52.39	52.30	-11	6,660	-0.17%
2023/09/13	2	52.40	8.2	52.12	52.10	-6.2	6,825	-0.09%
2023/09/12	8	54.11	3	54.17	53.50	5	6,822	0.07%
2023/09/11	44	56.61	29	55.48	54.60	15	6,746	0.22%
2023/09/08	9.1	53.92	14	53.96	54.50	-4.9	6,355	-0.08%
2023/09/07	15	53.41	4	53.55	52.30	11	6,241	0.18%
2023/09/06	3	52.87	1.1	53.00	53.00	2	6,346	0.03%
2023/09/05	5	52.84	10	53.02	52.50	-5	6,383	-0.08%
2023/09/04	9	53.74	6	54.03	53.80	3	6,478	0.05%
2023/09/01	9	54.56	7	53.30	54.50	2	6,551	0.03%
2023/08/31	25	55.03	28	54.96	53.70	-3	6,488	-0.05%
2023/08/30	32	52.49	17.1	52.73	53.20	14.9	6,492	0.23%
2023/08/29	23	52.76	4.1	52.63	52.90	19	6,403	0.30%
2023/08/28	8	54.45	10	55.85	56.50	-2	6,138	-0.03%
2023/08/25	40.3	51.59	50	51.70	51.40	-9.7	5,939	-0.16%
2023/08/24	2	48.95	4	49.49	50.60	-2	5,646	-0.04%
2023/08/23	5	46.51	5	46.46	46.00	0	5,723	0.00%
2023/08/22	2	43.30	0	0.00	43.70	2	5,696	0.04%
2023/08/21	31	44.63	20	44.76	44.75	11	5,826	0.19%
2023/08/18	5	43.38	5	43.05	43.25	0	6,252	0.00%
2023/08/17	2	43.10	2	44.65	44.55	0	6,464	0.00%
2023/08/15	2	45.05	2	45.10	45.15	0	7,261	0.00%
2023/08/14	2	44.60	5	44.59	44.50	-3	7,836	-0.04%
2023/08/10	6	47.63	1	47.25	46.10	5	8,183	0.06%
2023/08/09	2	48.60	3	48.42	48.10	-1	8,265	-0.01%
2023/08/08	6	49.67	6	48.97	48.30	0	8,409	0.00%
2023/08/07	0	0.00	38	47.83	48.90	-38	8,638	-0.44%
2023/08/04	2	48.45	3	48.62	48.80	-1	8,880	-0.01%
2023/08/02	13	49.06	3	47.85	48.00	10	9,120	0.11%
2023/08/01	27	49.30	2	49.38	49.90	25	9,386	0.27%
2023/07/31	15	48.80	19	49.41	49.05	-4	9,629	-0.04%
2023/07/28	1	47.25	17	47.19	47.60	-16	9,922	-0.16%
2023/07/27	6	48.32	10	47.95	47.95	-4	10,568	-0.04%
2023/07/26	7	47.81	7	47.79	47.30	0	10,973	0.00%
2023/07/25	4	48.28	1	47.40	47.20	3	11,911	0.03%
2023/07/24	8	48.04	2	49.65	48.00	6	12,295	0.05%
2023/07/21	15	51.73	25	52.87	50.50	-10	12,847	-0.08%
2023/07/20	15	49.23	18	51.68	51.70	-3	13,005	-0.02%
2023/07/19	8	48.61	6	47.96	47.40	2	13,115	0.02%
2023/07/18	2	48.40	2	48.28	48.20	0	13,519	0.00%
2023/07/17	2	50.70	4	50.33	50.50	-2	13,914	-0.01%
2023/07/14	11	51.17	8	51.00	50.20	3	14,757	0.02%
2023/07/13	0	0.00	2	51.70	51.70	-2	15,312	-0.01%
2023/07/12	2	53.85	0	0.00	53.30	2	15,538	0.01%
2023/07/11	1	56.30	6	55.12	54.20	-5	16,207	-0.03%
2023/07/10	2	57.45	4	56.90	55.80	-2	16,922	-0.01%
2023/07/07	2	58.00	5	57.36	56.90	-3	17,515	-0.02%
2023/07/06	7.1	58.77	2	59.15	58.70	5.1	17,711	0.03%
2023/07/05	6	60.65	0	0.00	59.70	6	17,855	0.03%
2023/07/04	8	61.25	2	61.00	60.50	6	17,867	0.03%
2023/07/03	15	62.04	14	61.86	61.80	1	18,032	0.01%
2023/06/30	10	61.60	12	61.95	62.00	-2	17,983	-0.01%
2023/06/29	24	62.04	17	62.42	62.60	7	18,010	0.04%
2023/06/28	4	62.00	2	60.72	61.70	2	17,929	0.01%
2023/06/27	1	59.50	2	58.70	57.60	-1	18,154	-0.01%
2023/06/26	0	0.00	16	60.23	59.90	-16	18,888	-0.08%
2023/06/21	14	60.82	15.1	61.89	60.70	-1.1	19,007	-0.01%
2023/06/20	37	62.60	27	62.20	61.50	10	19,075	0.05%
2023/06/19	2	60.00	12	62.13	62.20	-10	18,614	-0.05%
2023/06/16	0.1	57.90	0	0.00	56.60	0.1	18,545	0.00%
2023/06/15	1	56.00	8	56.31	57.20	-7	18,673	-0.04%
2023/06/14	5	56.30	0	0.00	56.00	5	18,739	0.03%
2023/06/13	16	57.23	15	57.09	57.10	1	18,802	0.01%
2023/06/12	18	59.05	14	59.91	56.70	4	18,943	0.02%
2023/06/09	13	61.57	14	61.84	61.60	-1	19,089	-0.01%
2023/06/08	8	61.68	9	62.80	61.60	-1	19,176	-0.01%
2023/06/07	0	0.00	6	62.62	61.70	-6	19,269	-0.03%
2023/06/06	2	61.20	2	60.75	61.80	0	19,951	0.00%
2023/06/05	15	63.12	4	63.68	61.20	11	20,384	0.05%
2023/06/02	6	61.37	13	60.97	60.70	-7	20,272	-0.03%
2023/06/01	12	60.86	10	61.20	61.30	2	20,600	0.01%
2023/05/31	5	61.30	2	60.75	60.70	3	20,610	0.01%
2023/05/30	12	61.04	16	59.97	60.00	-4	20,575	-0.02%
2023/05/29	33	61.41	8.1	61.65	61.20	24.9	20,462	0.12%
2023/05/26	7	59.14	13	58.78	58.60	-6	20,319	-0.03%
2023/05/25	16	62.37	14	60.89	60.70	2	20,353	0.01%
2023/05/24	52	64.25	54	63.97	63.20	-2	20,597	-0.01%
2023/05/23	21	61.68	19	62.04	62.30	2	20,605	0.01%
2023/05/22	25	61.72	27	61.91	61.30	-2	20,578	-0.01%
2023/05/19	41	61.28	32	61.18	60.30	9	20,721	0.04%
2023/05/18	31	60.14	35	59.44	59.80	-4	20,418	-0.02%
2023/05/17	14	55.36	10	55.95	58.30	4	20,089	0.02%
2023/05/16	3	53.80	4	53.75	53.00	-1	20,557	0.00%
2023/05/15	4	53.85	5.1	53.86	53.70	-1.1	21,686	-0.01%
2023/05/12	13	54.80	13	54.88	54.90	0	21,861	0.00%
2023/05/11	21	56.48	28	55.92	55.20	-7	21,814	-0.03%
2023/05/10	31	58.78	36.3	58.71	57.50	-5.3	21,569	-0.02%
2023/05/09	22	59.47	17.1	58.55	58.30	4.9	21,331	0.02%
2023/05/08	34.1	60.19	20.1	60.27	61.00	14	21,109	0.07%
2023/05/05	25.1	63.47	31.3	63.02	62.70	-6.2	20,839	-0.03%
2023/05/04	59	64.59	51.2	64.48	64.10	7.9	20,632	0.04%
2023/05/03	51.1	66.19	27	66.42	65.80	24.1	20,413	0.12%
2023/05/02	48	65.19	52	65.39	64.50	-4	19,817	-0.02%
2023/04/28	97.1	65.67	69	65.87	64.10	28.1	19,398	0.14%
2023/04/27	23.1	60.00	30	61.41	62.50	-6.9	18,447	-0.04%
2023/04/26	35.1	62.75	30	63.07	56.90	5.1	18,037	0.03%
2023/04/25	8	55.85	24	57.75	59.40	-16	17,435	-0.09%
2023/04/24	18	54.14	17	53.70	54.00	1	17,110	0.01%
2023/04/21	24	53.30	23	53.44	52.50	1	16,943	0.01%
2023/04/20	77	57.01	67	55.18	54.00	10	16,522	0.06%
2023/04/19	27.1	57.24	32	57.05	58.40	-4.9	16,072	-0.03%
2023/04/18	33	55.35	108.2	55.64	57.30	-75.2	15,184	-0.50%	大賣/
2023/04/17	42	49.07	17	50.89	52.10	25	14,662	0.17%
2023/04/14	66	47.52	53	47.58	47.45	13	14,416	0.09%
2023/04/13	33.2	45.25	60	45.62	46.35	-26.8	13,757	-0.19%
2023/04/12	34	42.29	13	42.51	42.15	21	13,135	0.16%
2023/04/11	20	41.01	12	41.16	40.40	8	12,524	0.06%
2023/04/10	1	40.50	1	40.50	40.45	0	12,329	0.00%
2023/04/07	11	39.80	7	39.94	39.60	4	12,213	0.03%
2023/04/06	31	40.04	36	39.93	40.20	-5	12,267	-0.04%
2023/03/31	2	38.73	0.1	38.70	38.65	1.9	12,104	0.02%
2023/03/30	0.1	39.25	1.2	39.03	39.05	-1.1	12,142	-0.01%
2023/03/29	10	39.29	3.3	38.60	38.70	6.7	12,159	0.06%
2023/03/28	21.1	39.44	15.1	40.29	39.35	6	12,182	0.05%
2023/03/27	27.3	41.94	26	42.27	41.40	1.3	11,900	0.01%
2023/03/24	4	38.55	18	39.43	39.35	-14	11,163	-0.13%
2023/03/23	24	38.89	27	38.77	38.60	-3	11,081	-0.03%
2023/03/22	2	38.25	2.2	38.30	37.75	-0.2	10,907	0.00%
2023/03/21	4.1	38.42	4	38.91	38.05	0.1	10,849	0.00%
2023/03/20	14	38.88	10	39.48	38.70	4	10,723	0.04%
2023/03/17	4	38.25	21	38.30	38.30	-17	10,538	-0.16%
2023/03/16	19	37.40	35.4	37.52	37.00	-16.4	10,416	-0.16%
2023/03/15	25	38.11	29.2	38.41	38.20	-4.2	10,338	-0.04%
2023/03/14	12.5	37.79	25.2	38.06	37.80	-12.7	10,137	-0.13%
2023/03/13	22.3	36.61	20	35.46	36.75	2.3	9,905	0.02%
2023/03/10	21.3	37.48	40	37.25	36.45	-18.7	9,787	-0.19%
2023/03/09	55	40.27	11	39.97	38.50	44	9,602	0.46%
2023/03/08	25	36.78	27	37.12	38.50	-2	9,680	-0.02%
2023/03/07	12	34.72	20	34.74	35.00	-8	9,848	-0.08%
2023/03/06	48	34.11	48	33.80	34.15	0	10,120	0.00%
2023/03/03	22	33.22	13	32.89	32.60	9	10,436	0.09%
2023/03/02	2	32.45	0	0.00	32.65	2	10,829	0.02%
2023/03/01	0	0.00	2	32.48	32.25	-2	10,872	-0.02%
2023/02/24	1	32.95	2	32.80	32.25	-1	10,950	-0.01%
2023/02/23	9	33.24	2	33.63	33.45	7	10,869	0.06%
2023/02/22	23	33.73	31	33.70	33.60	-8	10,759	-0.07%
2023/02/21	11	34.36	10	34.69	33.45	1	10,389	0.01%
2023/02/20	25	32.74	12	33.08	32.60	13	9,946	0.13%
2023/02/17	31	33.25	28	33.19	32.75	3	9,760	0.03%
2023/02/16	10	31.77	9	32.09	31.90	1	9,293	0.01%
2023/02/15	47	31.79	27	31.64	31.40	20	9,115	0.22%
2023/02/14	85	32.70	65	32.49	32.05	20	8,870	0.23%
2023/02/13	50	32.23	60	33.08	34.00	-10	8,104	-0.12%
2023/02/10	6	30.86	28	30.78	31.00	-22	6,924	-0.32%
2023/02/09	5	28.20	6	28.20	28.20	-1	6,684	-0.01%
2023/02/08	0	0.00	2	27.40	27.15	-2	6,705	-0.03%
2023/02/07	4	27.45	2	27.85	27.45	2	6,813	0.03%
2023/02/06	2	27.53	4	28.14	27.40	-2	6,822	-0.03%
2023/02/03	4	27.89	0	0.00	27.50	4	6,810	0.06%
2023/02/01	9	28.38	1	28.30	28.20	8	6,733	0.12%
2023/01/30	0	0.00	4	26.10	26.25	-4	6,548	-0.06%
2023/01/13	4	25.10	3	25.15	25.10	1	6,595	0.02%
2023/01/12	0	0.00	7	25.70	25.20	-7	6,660	-0.11%
2023/01/11	6	26.55	6	26.15	25.70	0	6,657	0.00%
2023/01/06	0	0.00	1	26.50	26.35	-1	6,604	-0.02%
2023/01/05	50	26.83	41	26.81	26.65	9	6,652	0.14%
2023/01/03	0	0.00	1	26.30	26.30	-1	6,666	-0.01%
2022/12/30	7	25.98	5	26.80	26.00	2	6,684	0.03%
2022/12/29	0	0.00	1	25.60	25.40	-1	6,549	-0.02%
2022/12/28	7	25.93	0	0.00	25.40	7	6,584	0.11%
2022/12/27	0	0.00	1	27.20	26.30	-1	6,560	-0.02%
2022/12/26	8	27.16	7	27.33	26.50	1	6,524	0.02%
2022/12/23	12	26.55	14	26.81	27.00	-2	6,435	-0.03%
2022/12/22	14	26.55	13	26.37	26.50	1	6,403	0.02%
2022/12/21	7	25.89	5	26.50	26.50	2	6,402	0.03%
2022/12/20	6.1	27.68	0	0.00	26.60	6.1	6,377	0.10%
2022/12/19	11.2	29.85	0	29.60	29.40	11.2	6,299	0.18%
2022/12/16	1	31.25	5	31.78	32.65	-4	6,244	-0.06%
2022/12/15	4.1	31.01	3	31.77	32.55	1.1	6,330	0.02%
2022/12/14	0	0.00	1	29.30	29.60	-1	6,506	-0.02%
2022/12/13	0.1	29.05	1	29.25	29.05	-1	6,627	-0.01%
2022/12/12	0	29.75	0	0.00	29.50	0	6,744	0.00%
2022/12/09	3	30.16	0	0.00	30.15	3	7,036	0.04%
2022/12/07	2	30.95	3	31.67	30.70	-1	8,365	-0.01%
2022/12/06	0.2	32.00	1	31.40	31.60	-0.9	8,649	-0.01%
2022/12/05	3	32.57	5	33.14	32.00	-2	8,907	-0.02%
2022/12/02	4	31.95	10	31.93	31.85	-6	8,859	-0.07%
2022/12/01	9	31.93	1	32.10	31.65	8	8,835	0.09%
2022/11/30	37	33.51	27	33.02	31.90	10	8,853	0.11%
2022/11/29	33	30.96	29.1	31.99	32.85	3.9	8,007	0.05%
2022/11/28	13	28.79	11	29.54	29.90	2	7,308	0.03%
2022/11/25	25	27.45	19	27.43	27.20	6	6,873	0.09%
2022/11/24	14	25.00	16	25.87	27.00	-2	6,164	-0.03%
2022/11/23	4	24.24	1	24.55	24.55	3	5,661	0.05%
2022/11/22	3	21.97	2	21.20	22.35	1	5,608	0.02%
2022/11/15	0	20.55	0	0.00	20.60	0	5,639	0.00%
2022/11/14	0	0.00	1	20.55	20.40	-1	5,676	-0.02%
2022/11/10	1	20.05	5	20.15	20.10	-4	6,038	-0.07%
2022/11/09	0	0.00	1	20.35	20.45	-1	6,041	-0.02%
2022/11/08	5	20.42	6	21.29	20.35	-1	6,044	-0.02%
2022/11/07	6	20.60	0	0.00	20.35	6	6,059	0.10%
2022/11/04	0	21.05	1	21.00	20.85	-1	6,063	-0.02%
2022/11/03	2	20.50	1	20.85	20.85	1	5,986	0.02%
2022/11/02	0	0.00	3	19.33	19.45	-3	5,923	-0.05%
2022/10/31	1	18.45	1	18.55	18.55	0	5,994	0.00%
2022/10/24	1	18.50	2	19.05	18.70	-1	6,436	-0.02%
2022/10/20	2	18.68	2	19.05	18.55	0	6,462	0.00%
2022/10/13	2	19.25	0	0.00	18.70	2	6,973	0.03%
2022/10/12	1	20.55	2	21.00	20.45	-1	7,045	-0.01%
2022/10/11	2	22.75	0	0.00	21.55	2	7,241	0.03%
2022/10/05	2	24.55	2	24.15	24.00	0	7,845	0.00%
2022/10/04	0	0.00	1	24.60	24.75	-1	7,860	-0.01%
2022/10/03	1	24.15	0	0.00	23.85	1	7,884	0.01%
2022/09/29	1	25.30	1	24.95	24.85	0	7,863	0.00%
2022/09/28	0	0.00	1	24.80	24.00	-1	7,821	-0.01%
2022/09/26	1	25.80	0	0.00	25.85	1	7,702	0.01%
2022/09/23	4	27.33	1	27.90	27.10	3	7,641	0.04%
2022/09/21	38	28.67	39	28.73	28.85	-1	7,438	-0.01%
2022/09/20	21	27.54	29	28.00	28.25	-8	7,217	-0.11%
2022/09/19	17	27.63	10	27.79	27.60	7	7,113	0.10%
2022/09/16	37	28.63	18	29.20	28.30	19	7,026	0.27%
2022/09/15	28	29.71	36	29.69	30.00	-8	6,993	-0.11%
2022/09/14	33	28.63	20	29.12	29.90	13	7,350	0.18%
2022/09/13	3	27.30	19	27.73	28.15	-16	6,994	-0.23%
2022/09/12	0	0.00	12.1	24.80	25.60	-12.1	6,815	-0.18%
2022/09/06	2	22.50	0	0.00	22.60	2	6,658	0.03%
2022/09/05	4	23.75	1	23.80	23.20	3	6,560	0.05%
2022/08/26	0	0.00	3	24.80	24.15	-3	6,367	-0.05%
2022/08/25	0	0.00	1	23.40	23.40	-1	6,221	-0.02%
2022/08/23	0	0.00	10	22.55	22.50	-10	6,139	-0.16%
2022/08/22	0	0.00	5	23.00	22.95	-5	6,117	-0.08%
2022/08/19	22	23.59	6	23.32	23.40	16	6,094	0.26%
2022/08/18	52	23.80	53	23.67	23.60	-1	6,037	-0.02%
2022/08/17	0	0.00	3	21.75	23.75	-3	5,752	-0.05%
2022/08/16	1	21.55	1	21.85	21.60	0	5,634	0.00%
2022/08/15	20	22.00	30	21.71	21.65	-10	5,614	-0.18%
2022/08/12	36	21.93	39	21.72	21.70	-3	5,591	-0.05%
2022/08/11	26	22.30	20	22.73	22.40	6	5,530	0.11%
2022/08/10	24	22.83	13	22.94	22.70	11	5,480	0.20%
2022/08/09	31	23.51	22	23.86	23.35	9	5,424	0.17%
2022/08/08	10	23.25	32	23.84	23.75	-22	5,361	-0.41%
2022/08/05	1	23.15	1	23.75	23.25	0	5,279	0.00%
2022/08/04	2	23.25	0	0.00	23.05	2	5,236	0.04%
2022/08/03	11	23.40	0	0.00	23.50	11	5,176	0.21%
2022/08/02	28	24.17	25	24.20	23.65	3	5,108	0.06%
2022/08/01	0	0.00	6	23.65	24.05	-6	4,870	-0.12%
2022/07/29	0	0.00	6	23.38	23.35	-6	4,745	-0.13%
2022/07/28	7	22.58	0	0.00	22.45	7	4,686	0.15%
2022/07/27	5	22.55	5	22.40	22.55	0	4,650	0.00%
2022/07/26	14	23.76	17	24.71	23.05	-3	4,571	-0.07%
2022/07/25	1	22.25	3	22.53	23.35	-2	4,250	-0.05%
2022/07/22	1	23.20	1	23.00	22.75	0	4,169	0.00%
2022/07/21	8	23.64	21	23.68	23.00	-13	4,118	-0.32%
2022/07/20	33	22.86	21	22.73	22.65	12	3,968	0.30%
2022/07/19	19	22.69	8	22.81	23.25	11	3,864	0.28%
2022/07/18	18	23.74	12	24.78	23.50	6	3,715	0.16%
2022/07/15	52	24.70	53	24.09	23.50	-1	3,427	-0.03%
2022/07/14	6	23.80	8	24.11	24.20	-2	2,901	-0.07%
2022/07/11	0	20.85	257	20.69	21.30	-257	2,580	-9.96%	大賣/鉅額交易
2022/07/06	0	0.00	5	18.80	18.80	-5	2,471	-0.20%
2022/07/05	5	19.50	0	0.00	19.75	5	2,454	0.20%
2022/07/04	0	0.00	2	19.20	19.20	-2	2,431	-0.08%
2022/06/30	5	19.70	156	18.27	18.20	-151	2,371	-6.37%	大賣/鉅額交易
2022/06/29	1	19.55	0	0.00	19.55	1	2,327	0.04%
2022/06/28	34	20.18	45	21.23	20.00	-11	2,297	-0.48%
2022/06/27	3	20.90	43	20.91	20.90	-40	2,248	-1.78%
2022/06/24	2	20.45	2	20.45	20.60	0	2,216	0.00%
2022/06/23	375	20.88	68	21.31	20.45	307	2,173	14.13%	大買/鉅額交易
2022/06/22	71	20.70	367	20.79	21.85	-296	1,885	-15.70%	大賣/鉅額交易
2022/06/21	424	19.10	87	18.78	20.70	337	1,095	30.77%	大買/鉅額交易
2022/06/20	111	18.58	1	18.85	18.85	110	513	21.41%	大買/鉅額交易
2022/06/17	5	16.64	6	16.17	17.15	-1	363	-0.28%
2022/06/16	3	16.18	2	15.70	15.60	1	221	0.45%
2022/06/15	0	0.00	2	14.90	14.95	-2	176	-1.13%
2022/06/09	2	14.65	0	0.00	14.80	2	169	1.18%
2022/06/08	2	14.60	2	14.95	14.95	0	165	0.00%
2022/06/06	0	0.00	4	15.33	15.25	-4	159	-2.51%
2022/06/02	0	0.00	2	15.08	15.00	-2	154	-1.29%
2022/05/26	0	0.00	2	14.65	14.60	-2	150	-1.33%
2022/05/24	0	0.00	0	14.50	14.40	0	152	0.00%
2022/05/20	0	0.00	5	14.35	14.25	-5	154	-3.23%
2022/05/17	2	14.30	0	0.00	14.30	2	172	1.16%
2022/05/13	2	14.10	0	0.00	14.25	2	182	1.10%
2022/05/11	0	0.00	1	14.35	14.40	-1	183	-0.54%
2022/05/10	3	14.23	4	14.48	14.40	-1	183	-0.55%
2022/05/05	3	14.20	0	0.00	14.10	3	179	1.68%
2022/05/03	0	0.00	0	14.39	14.10	0	175	-0.01%
2022/04/28	0	0.00	3	14.70	14.60	-3	173	-1.73%
2022/04/26	3	14.95	0	0.00	14.85	3	170	1.76%
2022/04/15	0	0.00	3	14.80	14.80	-3	153	-1.96%
2022/04/14	0	0.00	2	15.35	15.15	-2	143	-1.40%
2022/04/07	3	14.15	0	0.00	14.20	3	114	2.62%
2022/03/15	0	14.24	0	0.00	14.05	0	143	0.00%
2022/03/14	0	14.25	3	14.23	14.25	-3	143	-2.09%
2022/03/11	0	14.51	0	0.00	14.30	0	143	0.00%
2022/03/10	2	14.45	0	0.00	14.50	2	143	1.39%
2022/02/25	0	0.00	2	14.45	14.50	-2	158	-1.26%
2022/02/22	1	14.75	0	0.00	14.85	1	162	0.62%
2022/02/18	0	0.00	4	15.40	15.40	-4	181	-2.20%
2022/02/17	0	0.00	4	15.40	15.35	-4	235	-1.70%
2022/02/16	0	0.00	2	15.08	15.15	-2	224	-0.89%
2022/02/11	0	0.00	1	14.90	14.90	-1	243	-0.41%
2022/01/24	0.1	14.30	0	0.00	14.35	0.1	270	0.02%
2022/01/20	0	0.00	1	14.60	14.70	-1	271	-0.37%
2022/01/13	3.1	14.70	3	14.70	14.75	0.1	275	0.03%
2022/01/12	2	14.75	0	0.00	14.85	2	277	0.72%
2022/01/11	1	14.90	0	0.00	14.80	1	277	0.36%
2022/01/07	2	14.80	0	0.00	14.80	2	277	0.72%
2022/01/05	0	15.20	0	0.00	14.85	0	275	0.00%
2021/12/30	2	14.85	0	0.00	14.80	2	275	0.73%
2021/12/27	1	14.95	0	0.00	14.90	1	298	0.33%
2021/12/23	0	0.00	5	15.34	15.20	-5	326	-1.53%
2021/12/22	3	14.80	0	0.00	14.95	3	316	0.95%
2021/12/21	2	14.80	0	0.00	14.90	2	315	0.63%
2021/12/20	2	14.70	0	0.00	14.90	2	315	0.64%
2021/12/10	0.1	14.85	0	0.00	14.80	0.1	309	0.02%
2021/12/07	3	14.70	0	0.00	14.75	3	306	0.98%
2021/12/03	2	14.65	0	0.00	14.70	2	305	0.65%
2021/11/30	0	14.95	0	0.00	14.80	0	301	0.01%
2021/11/19	2	15.20	0	0.00	15.15	2	289	0.69%
2021/11/16	2	16.15	1	16.15	16.10	1	267	0.37%
2021/11/12	0	0.00	1	15.20	15.20	-1	210	-0.48%
2021/11/09	2	14.75	6	14.95	15.25	-4	194	-2.06%
2021/11/05	0	0.00	3	14.65	14.50	-3	238	-1.26%
2021/10/29	2	14.20	0	0.00	14.20	2	384	0.52%
2021/10/28	1	14.25	4	14.58	14.40	-3	397	-0.76%
2021/10/22	2	14.00	0	0.00	14.10	2	515	0.39%
2021/10/20	2	14.50	5	14.85	14.50	-3	624	-0.48%
2021/10/19	2	14.45	0	0.00	14.50	2	634	0.32%
2021/10/18	0	0.00	1	14.40	14.45	-1	633	-0.16%
2021/10/15	0	0.00	2	14.35	14.20	-2	636	-0.31%
2021/10/14	2	14.00	0	0.00	14.15	2	639	0.31%
2021/10/13	2	14.10	1	14.40	14.15	1	641	0.16%
2021/10/12	0	0.00	1	14.35	14.25	-1	642	-0.16%
2021/10/08	2	14.10	2	14.45	14.25	0	642	0.00%
2021/10/06	0	0.00	1	14.40	14.05	-1	648	-0.15%
2021/10/05	3	13.80	0	0.00	14.40	3	652	0.46%
2021/10/04	2	14.35	0	0.00	14.15	2	635	0.31%
2021/09/30	0	0.00	3	14.60	15.25	-3	614	-0.49%
2021/09/24	0	0.00	3	14.20	14.05	-3	628	-0.48%
2021/09/22	2	13.80	0	0.00	13.90	2	634	0.32%
2021/09/17	0	0.00	2	14.30	14.05	-2	636	-0.31%
2021/09/15	2	13.65	0	0.00	13.60	2	641	0.31%
2021/09/10	2	13.80	0	0.00	13.85	2	647	0.31%
2021/08/24	0	0.00	1	14.10	14.20	-1	753	-0.13%
2021/08/17	1	14.00	0	0.00	13.85	1	758	0.13%
2021/08/16	1	14.05	0	0.00	14.25	1	755	0.13%
2021/08/13	1	14.70	0	0.00	14.85	1	749	0.13%
2021/08/11	1	14.80	0	0.00	15.05	1	750	0.13%
2021/08/05	2	15.45	0	0.00	15.55	2	637	0.31%
2021/08/04	0	0.00	2	15.98	15.95	-2	610	-0.33%
2021/08/03	1	15.20	0	0.00	15.20	1	557	0.18%
2021/07/28	2	14.15	2	14.55	15.95	0	469	0.00%
2021/07/26	0	0.00	2	14.65	15.70	-2	395	-0.51%
2021/07/23	0	0.00	2	14.70	14.30	-2	343	-0.58%
2021/07/13	1	14.05	0	0.00	14.05	1	380	0.26%
2021/07/12	0	0.00	0	14.00	14.00	0	383	0.00%
2021/07/09	2	13.85	0	14.15	13.95	2	389	0.51%
2021/07/08	0	0.00	0	14.00	14.15	0	406	0.00%
2021/07/07	0	0.00	0	14.20	14.00	0	500	0.00%
2021/07/06	1	14.30	0	0.00	14.20	1	502	0.20%
2021/07/05	0	0.00	0	14.38	14.40	0	504	0.00%
2021/07/02	0	0.00	0	14.40	14.40	0	504	0.00%
2021/07/01	4	14.55	0	14.45	14.70	4	501	0.80%
2021/06/30	0	0.00	0	14.00	13.95	0	489	0.00%
2021/06/29	1	14.00	0	14.10	13.90	1	489	0.20%
2021/06/28	0	0.00	0	14.10	14.10	0	490	0.00%
2021/06/17	2	14.00	0	0.00	13.90	2	489	0.41%
2021/06/04	2	15.45	5	15.20	15.00	-3	565	-0.53%
2021/06/03	0	0.00	3	14.28	14.55	-3	513	-0.58%
2021/05/28	0	0.00	2	13.20	13.60	-2	485	-0.41%
2021/05/13	2	12.40	0	0.00	12.45	2	488	0.41%
2021/05/11	0	0.00	2	13.80	13.80	-2	473	-0.42%
2021/05/10	0	0.00	2	14.05	13.85	-2	469	-0.43%
2021/05/07	1	13.85	0	0.00	13.85	1	467	0.21%
2021/05/06	1	13.90	0	0.00	14.00	1	467	0.21%
2021/05/05	2	13.80	2	14.35	14.20	0	464	0.00%
2021/05/04	0	14.10	0	0.00	13.65	0	457	0.00%
2021/04/29	2	14.95	0	0.00	14.75	2	439	0.45%
2021/04/28	0	0.00	11	15.04	15.05	-11	435	-2.53%
2021/04/27	0	0.00	2	14.75	14.65	-2	425	-0.47%
2021/04/26	0	0.00	12	14.60	14.60	-12	420	-2.86%
2021/04/22	0	0.00	0	14.55	14.35	0	414	0.00%
2021/04/15	12	14.70	0	0.00	14.85	12	377	3.18%
2021/04/13	4	14.80	0	0.00	14.20	4	349	1.15%
2021/04/01	3	13.80	0	0.00	14.10	3	247	1.21%
2021/03/25	0	13.77	0	0.00	13.70	0	241	0.00%
2021/03/24	1	13.65	0	0.00	13.65	1	239	0.42%
2021/03/22	10	13.95	0	0.00	14.00	10	236	4.23%
2021/03/18	3	14.17	0	0.00	14.10	3	230	1.30%
2021/03/17	4	13.93	2	14.30	14.30	2	221	0.90%
2021/03/16	0	0.00	2	14.50	14.00	-2	205	-0.97%
2021/03/11	0	13.45	0	0.00	13.40	0	141	0.00%
2021/03/02	2	13.75	0	0.00	13.40	2	158	1.26%
2021/02/26	0	0.00	2	13.55	13.55	-2	159	-1.26%
2021/02/22	1	12.70	0	0.00	12.70	1	147	0.68%
2021/01/27	0.1	12.40	0	0.00	12.30	0.1	180	0.03%
2021/01/26	0.1	12.60	0	0.00	12.30	0.1	180	0.03%
2021/01/22	0	0.00	1	12.25	12.30	-1	180	-0.55%
2021/01/06	0	0.00	10	13.17	13.15	-10	175	-5.69%
2021/01/05	2	13.25	0	0.00	13.30	2	175	1.14%
2020/12/15	0	0.00	10	13.42	13.45	-10	163	-6.12%
2020/12/08	0	0.00	10	13.50	13.50	-10	159	-6.28%
2020/12/07	0	0.00	0	13.53	13.35	0	156	0.00%
2020/11/26	5	13.85	6	13.70	13.70	-1	145	-0.69%
2020/11/25	0	0.00	0	13.38	13.45	0	146	-0.01%
2020/11/23	1	13.20	0	0.00	13.15	1	143	0.70%
2020/11/18	5	13.30	0	0.00	13.20	5	140	3.57%
2020/11/16	6	13.06	0	0.00	13.10	6	138	4.32%
2020/11/13	10	13.13	0	0.00	13.20	10	145	6.88%
2020/11/12	1	13.10	0	0.00	13.15	1	143	0.69%
2020/11/10	0	0.00	12	13.73	13.50	-12	139	-8.61%
2020/10/27	1	12.95	0	0.00	13.00	1	124	0.80%
2020/10/21	10	13.11	0	0.00	13.00	10	135	7.40%
2020/09/21	0	0.00	1	13.80	13.70	-1	142	-0.70%
2020/09/11	1	13.80	0	0.00	13.80	1	138	0.72%
2020/09/07	0	0.00	1	14.00	14.00	-1	143	-0.70%
2020/08/31	1	13.85	0	0.00	14.20	1	192	0.52%
2020/08/28	3	13.95	0	0.00	13.80	3	194	1.55%
2020/08/27	0	0.00	9	13.89	13.85	-9	194	-4.63%
2020/08/21	5	13.85	0	0.00	14.10	5	231	2.16%
2020/08/19	0	0.00	2	14.05	14.15	-2	228	-0.87%
2020/08/06	0	0.00	6	13.20	13.20	-6	218	-2.75%
2020/08/05	1	13.10	0	0.00	13.30	1	215	0.46%
2020/07/31	1	13.75	0	0.00	13.75	1	209	0.48%
2020/07/09	0	0.00	1	15.00	15.00	-1	199	-0.50%
2020/06/24	0	0.00	2	15.05	15.00	-2	192	-1.04%
2020/06/10	3	15.87	0	0.00	15.85	3	224	1.34%
2020/06/08	0	0.00	1	17.15	16.85	-1	227	-0.44%
2020/06/05	1	16.40	1	15.20	16.40	0	201	0.00%
2020/06/04	1	14.80	0	0.00	14.95	1	187	0.53%
2020/06/01	0	0.00	4	14.50	14.30	-4	176	-2.27%
2020/05/29	0	0.00	4	14.61	14.30	-4	174	-2.29%
2020/05/28	7	14.34	0	0.00	14.60	7	155	4.50%
2020/05/13	1	13.60	0	0.00	13.40	1	139	0.72%
2020/04/30	0	0.00	2	14.05	14.00	-2	131	-1.52%
2020/04/29	2	13.60	0	0.00	13.65	2	129	1.55%
2020/03/26	1	12.25	3	12.45	12.40	-2	129	-1.55%
2020/03/19	1	10.60	0	0.00	10.60	1	103	0.97%
2020/03/18	1	12.15	0	0.00	11.75	1	97	1.03%
2020/03/17	2	12.60	0	0.00	12.60	2	93	2.14%
2020/03/09	0	0.00	1	16.85	16.90	-1	68	-1.46%
2020/03/05	1	16.95	0	0.00	17.00	1	66	1.50%
2019/12/31	1	18.75	1	18.55	18.60	0	82	0.00%
2019/12/02	0	0.00	1	18.45	18.35	-1	80	-1.23%
2019/11/28	0	0.00	1	18.40	18.35	-1	80	-1.24%
2019/10/30	0	0.00	1	18.45	18.60	-1	85	-1.18%
2019/09/18	0	0.00	1	19.40	19.40	-1	111	-0.89%
2019/09/11	2	19.60	0	0.00	19.50	2	112	1.78%
2019/09/03	1	19.40	0	0.00	19.30	1	129	0.77%
2019/06/12	0	0.00	1	21.25	21.20	-1	324	-0.31%
2019/06/11	0	0.00	1	21.60	21.30	-1	332	-0.30%
2019/06/10	2	22.28	0	0.00	22.20	2	327	0.61%
2019/04/11	0	0.00	5	19.60	19.65	-5	620	-0.81%
2019/04/10	0	0.00	9	19.50	19.50	-9	617	-1.46%
2019/03/28	5	20.90	0	0.00	20.75	5	575	0.87%
2019/03/22	0	0.00	4	20.33	20.15	-4	507	-0.79%
2019/03/21	0	0.00	2	20.53	20.40	-2	502	-0.40%
2019/03/14	2	19.75	0	0.00	19.40	2	482	0.41%
2019/03/11	1	20.70	1	21.30	20.55	0	451	0.00%
2019/03/08	0	0.00	4	21.30	21.15	-4	436	-0.92%
2019/03/07	5	21.00	0	0.00	20.10	5	414	1.21%
2019/03/06	3	21.37	1	21.35	21.00	2	396	0.50%
2019/03/05	0	21.60	11	20.98	21.70	-11	373	-2.95%
2019/03/04	9	20.10	1	20.05	20.50	8	316	2.53%
2019/02/27	1	19.85	1	20.75	19.85	0	279	0.00%
2019/02/26	0	0.00	4	18.75	18.90	-4	200	-1.99%
2019/02/25	1	18.50	0	0.00	18.45	1	193	0.52%
2019/01/29	1	18.95	1	18.95	17.80	0	156	0.00%
2018/12/17	2	16.55	0	0.00	16.50	2	150	1.33%
2018/10/26	1	16.50	0	0.00	16.45	1	155	0.64%
2018/10/25	1	16.55	0	0.00	16.55	1	154	0.65%
2018/10/11	3	16.80	0	0.00	16.50	3	149	2.01%
2018/10/05	15	18.20	15	18.11	18.60	0	134	0.00%
2018/10/03	0	0.00	1	18.70	19.05	-1	94	-1.06%
2018/09/26	0	0.00	1	16.70	16.85	-1	81	-1.22%
2018/09/25	1	16.30	0	0.00	16.50	1	81	1.23%
2018/09/13	1	17.40	0	0.00	17.35	1	75	1.32%
2018/09/05	2	18.15	1	18.20	18.10	1	75	1.32%
2018/08/31	1	18.50	1	18.50	18.30	0	77	0.00%
2018/07/19	0	0.00	0	19.10	18.80	0	316	0.00%
2018/06/21	2	19.10	0	0.00	19.00	2	404	0.49%
2018/05/28	1	19.75	0	0.00	19.70	1	411	0.24%
2018/05/22	1	20.10	0	0.00	20.20	1	412	0.24%
2018/05/15	0	0.00	2	20.23	20.15	-2	416	-0.48%
2018/05/14	1	20.30	0	0.00	20.50	1	416	0.24%
2018/05/11	5	22.63	0	0.00	21.50	5	404	1.24%
2018/05/02	1	21.10	0	0.00	21.30	1	271	0.37%
2018/04/30	0	0.00	2	20.15	20.15	-2	251	-0.80%
2018/04/25	0	0.00	1	20.55	20.40	-1	246	-0.41%
2018/04/18	0	19.45	0	0.00	19.35	0	238	0.01%
2018/04/13	1	19.45	0	0.00	19.65	1	249	0.40%
2018/03/30	0	0.00	2	19.10	18.90	-2	271	-0.74%
2018/02/09	2	18.10	0	0.00	18.20	2	457	0.44%
2018/02/06	1	18.70	0	0.00	18.70	1	451	0.22%
2018/02/05	2	19.80	2	19.70	19.75	0	446	0.00%
2018/02/01	1	20.05	0	0.00	20.10	1	442	0.23%
2018/01/23	1	20.50	0	0.00	20.55	1	447	0.22%
2018/01/22	0	0.00	25	20.73	20.45	-25	451	-5.54%
2018/01/12	0	0.00	4	21.10	21.15	-4	436	-0.92%
2018/01/11	0	0.00	25	20.90	20.95	-25	433	-5.77%
2018/01/03	22	22.35	22	22.19	22.40	0	413	0.00%