寶一 (8222)-富邦-南屯券商分點個股進出

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
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
1,301張
產業
上市電機機械類股
180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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/15	7	45.31	1	45.75	45.75	6	2,141	0.28%
2024/05/14	14	45.92	3	45.17	45.40	11	2,135	0.52%
2024/05/13	1	43.95	0	0.00	43.90	1	2,122	0.05%
2024/05/10	2	43.63	0	0.00	44.00	2	2,139	0.09%
2024/05/09	0.1	45.00	0	0.00	44.15	0.1	2,154	0.00%
2024/05/08	1	44.55	0	0.00	44.65	1	2,161	0.05%
2024/05/03	0.1	44.75	1	44.60	43.85	-1	2,179	-0.04%
2024/05/02	0	0.00	0.1	44.90	44.75	-0.1	2,187	-0.01%
2024/04/30	0.1	45.20	0	0.00	44.50	0.1	2,190	0.00%
2024/04/26	2.1	45.11	0	0.00	45.00	2.1	2,193	0.10%
2024/04/25	1.1	45.65	0	0.00	45.25	1.1	2,204	0.05%
2024/04/23	0	0.00	1	45.20	45.15	-1	2,238	-0.04%
2024/04/19	0	0.00	0.1	48.40	47.50	-0.1	2,530	0.00%
2024/04/18	0	48.20	1	48.80	48.30	-1	2,656	-0.04%
2024/04/17	0	0.00	2	47.25	47.00	-2	2,629	-0.08%
2024/04/16	1	47.30	1	45.80	46.30	0	2,785	0.00%
2024/04/15	22	49.27	22.1	49.18	48.35	-0.1	2,728	0.00%
2024/04/12	1	48.70	4	48.08	47.80	-3	2,586	-0.12%
2024/04/11	3.4	48.17	1	49.60	47.40	2.4	2,625	0.09%
2024/04/10	2	49.25	9	49.56	49.35	-7	2,598	-0.27%
2024/04/09	2	47.08	2	48.38	49.00	0	2,507	0.00%
2024/04/08	1	46.80	0	0.00	46.60	1	2,433	0.04%
2024/04/03	6	47.91	1	48.30	47.60	5	2,436	0.21%
2024/04/02	2	48.98	0.1	48.85	48.75	1.9	2,432	0.08%
2024/04/01	2	48.63	4	48.93	49.35	-2	2,409	-0.08%
2024/03/29	2	47.38	0	0.00	47.10	2	2,343	0.09%
2024/03/28	3	49.33	10	49.33	48.70	-7	2,317	-0.30%
2024/03/27	13	49.00	56	49.24	49.00	-43	2,143	-2.01%
2024/03/26	1	45.85	0	0.00	46.55	1	1,953	0.05%
2024/03/25	1	47.25	10	45.92	46.30	-9	1,932	-0.47%
2024/03/22	9	45.82	5	45.69	46.40	4	1,888	0.21%
2024/03/20	1	43.00	0	0.00	42.90	1	1,837	0.05%
2024/03/13	1.1	43.35	0	0.00	42.80	1.1	1,931	0.06%
2024/03/12	0.1	44.05	0	0.00	43.85	0.1	1,946	0.01%
2024/03/11	0	0.00	3	44.80	43.65	-3	1,950	-0.15%
2024/03/08	0.1	43.25	0	0.00	43.05	0.1	1,954	0.01%
2024/03/07	5	43.86	0	0.00	43.65	5	1,964	0.25%
2024/03/05	0.1	45.50	0	0.00	45.30	0.1	1,975	0.01%
2024/03/04	0	0.00	1	46.10	45.80	-1	1,977	-0.05%
2024/02/27	1	46.05	0	0.00	45.90	1	2,260	0.04%
2024/02/26	0	0.00	5	47.32	47.30	-5	2,246	-0.22%
2024/02/23	3.1	45.47	0	0.00	45.20	3.1	2,211	0.14%
2024/02/21	1.1	46.70	0	0.00	46.65	1.1	2,213	0.05%
2024/02/20	1	47.20	0	0.00	47.05	1	2,211	0.05%
2024/02/19	0	0.00	1	48.50	48.05	-1	2,193	-0.05%
2024/02/16	0	0.00	2	47.83	48.50	-2	2,184	-0.09%
2024/02/15	0.1	46.70	1	46.60	47.05	-0.9	2,172	-0.04%
2024/02/02	0	0.00	30	47.83	47.75	-30	2,156	-1.39%
2024/01/30	5	46.09	6	46.43	46.60	-1	2,116	-0.05%
2024/01/29	1.1	45.30	0	0.00	45.25	1.1	2,095	0.05%
2024/01/26	0.1	45.65	0	0.00	45.40	0.1	2,100	0.00%
2024/01/25	0	0.00	1	46.00	46.00	-1	2,098	-0.05%
2024/01/24	0.1	45.90	0	0.00	45.35	0.1	2,089	0.00%
2024/01/23	1	45.10	0	0.00	45.05	1	2,093	0.05%
2024/01/22	1.1	45.15	1	45.30	45.05	0.1	2,091	0.00%
2024/01/19	1	45.05	0	0.00	45.00	1	2,094	0.05%
2024/01/18	30	46.40	1	45.25	45.45	29	2,104	1.38%
2024/01/17	1	46.80	1	45.95	45.60	0	2,088	0.00%
2024/01/16	51.1	48.26	0	0.00	47.65	51.1	2,068	2.47%
2024/01/15	52	50.08	44.1	50.95	49.40	7.9	2,034	0.39%
2024/01/12	1	49.60	85.1	49.21	49.30	-84.1	1,763	-4.77%
2024/01/11	0.1	46.00	0	0.00	46.70	0.1	1,595	0.01%
2024/01/10	86	47.85	87	48.51	46.50	-1	1,583	-0.06%
2024/01/09	1	47.05	1.3	47.94	46.30	-0.3	1,438	-0.02%
2024/01/08	3	48.17	3	48.62	47.00	0	1,466	0.00%
2024/01/05	0	0.00	2	47.06	48.20	-2	1,425	-0.14%
2024/01/04	0	0.00	1	46.20	46.05	-1	1,487	-0.07%
2024/01/03	2	46.58	0	0.00	46.10	2	1,603	0.12%
2024/01/02	0	0.00	1	47.35	47.40	-1	1,606	-0.06%
2023/12/29	1	47.35	1	47.05	47.20	0	1,601	0.00%
2023/12/28	0	0.00	1	47.20	46.80	-1	1,596	-0.06%
2023/12/27	0	0.00	2	47.33	47.00	-2	1,605	-0.12%
2023/12/26	2	46.60	2	47.28	47.05	0	1,601	0.00%
2023/12/25	0	0.00	1	46.75	46.75	-1	1,598	-0.06%
2023/12/21	6	47.27	5	46.78	46.20	1	1,607	0.06%
2023/12/18	1	46.30	1	46.35	46.40	0	1,656	0.00%
2023/12/15	52	47.01	4	46.94	47.00	48	1,684	2.85%
2023/12/13	3	46.25	1	46.25	46.15	2	1,797	0.11%
2023/12/12	1	47.60	5	47.08	46.65	-4	1,843	-0.22%
2023/12/08	0	0.00	1	46.30	46.00	-1	1,910	-0.05%
2023/12/07	0	0.00	1	46.10	45.40	-1	2,048	-0.05%
2023/12/05	1	45.10	0	0.00	44.80	1	2,671	0.04%
2023/12/04	1	46.45	1	46.05	45.80	0	2,718	0.00%
2023/12/01	0	0.00	1	46.20	45.40	-1	2,736	-0.04%
2023/11/28	1	45.35	1	45.30	45.60	0	3,045	0.00%
2023/11/27	82.1	48.46	82	47.48	45.90	0.1	3,315	0.00%
2023/11/24	6	46.92	9	46.33	47.45	-3	3,353	-0.09%
2023/11/22	1	44.40	0	0.00	44.00	1	3,856	0.03%
2023/11/21	0	0.00	1	44.60	44.65	-1	4,300	-0.02%
2023/11/20	0	0.00	5	44.02	43.95	-5	4,439	-0.11%
2023/11/17	6.1	43.23	0	0.00	43.50	6.1	4,583	0.13%
2023/11/16	2	43.40	2	43.60	43.60	0	4,598	0.00%
2023/11/13	1	42.05	0	0.00	41.95	1	4,648	0.02%
2023/11/10	1.1	42.02	0	0.00	42.00	1.1	4,661	0.02%
2023/11/08	1	44.05	1	44.60	44.10	0	4,690	0.00%
2023/11/06	1	44.50	1	44.50	44.75	0	4,740	0.00%
2023/11/03	0	0.00	2	43.60	43.90	-2	4,744	-0.04%
2023/11/01	0	0.00	1	42.30	42.20	-1	4,770	-0.02%
2023/10/31	1	44.00	1	44.80	42.85	0	4,780	0.00%
2023/10/30	1	43.90	0	0.00	43.85	1	4,803	0.02%
2023/10/20	1	44.20	0	0.00	43.80	1	4,997	0.02%
2023/10/19	2	44.60	0	0.00	45.30	2	5,050	0.04%
2023/10/18	3	45.45	0	0.00	45.10	3	5,233	0.06%
2023/10/17	3	47.43	0	0.00	46.80	3	5,361	0.06%
2023/10/16	3	49.23	3	49.17	49.00	0	5,390	0.00%
2023/10/13	15	49.37	15	49.36	49.20	0	5,402	0.00%
2023/10/12	5	49.13	15	49.42	49.80	-10	5,441	-0.18%
2023/10/11	12	49.16	6	49.72	47.80	6	5,406	0.11%
2023/10/06	2	47.30	1	47.95	46.80	1	5,341	0.02%
2023/10/05	1	47.50	0	0.00	47.00	1	5,374	0.02%
2023/10/04	1	47.00	0	0.00	46.70	1	5,434	0.02%
2023/10/03	1	47.70	0	0.00	47.75	1	5,474	0.02%
2023/09/28	1	47.40	0	46.85	47.00	1	5,553	0.02%
2023/09/26	1	47.55	0	0.00	46.60	1	5,687	0.02%
2023/09/25	3	47.83	0	0.00	48.00	3	5,768	0.05%
2023/09/22	10	48.03	14	47.18	47.75	-4	5,805	-0.07%
2023/09/21	5	46.66	8	47.13	46.30	-3	5,947	-0.05%
2023/09/20	5	48.90	0	0.00	48.15	5	6,151	0.08%
2023/09/19	3	49.70	10	49.63	48.85	-7	6,177	-0.11%
2023/09/18	5	52.18	6	51.03	50.80	-1	6,181	-0.02%
2023/09/15	3.1	51.60	3	51.10	50.10	0.1	6,195	0.00%
2023/09/14	3	52.33	5	52.22	52.30	-2	6,660	-0.03%
2023/09/13	9	52.59	1	52.10	52.10	8	6,825	0.12%
2023/09/12	34	53.59	5	54.02	53.50	29	6,822	0.43%
2023/09/11	66	56.90	66	56.18	54.60	0	6,746	0.00%
2023/09/08	8	54.08	22	53.77	54.50	-14	6,355	-0.22%
2023/09/07	0	0.00	1	53.50	52.30	-1	6,241	-0.02%
2023/09/06	3	52.77	2	53.15	53.00	1	6,346	0.02%
2023/09/05	4	53.00	1	54.80	52.50	3	6,383	0.05%
2023/09/04	1	53.80	1	55.30	53.80	0	6,478	0.00%
2023/09/01	7	54.11	30	54.82	54.50	-23	6,551	-0.35%
2023/08/31	12	54.58	11	55.30	53.70	1	6,488	0.02%
2023/08/30	3	52.40	6	52.78	53.20	-3	6,492	-0.05%
2023/08/29	21	52.21	11	52.75	52.90	10	6,403	0.16%
2023/08/28	7	54.73	16.4	55.43	56.50	-9.4	6,138	-0.15%
2023/08/25	31	52.27	22	51.95	51.40	9	5,939	0.15%
2023/08/24	14	48.82	20	49.38	50.60	-6	5,646	-0.11%
2023/08/23	19	46.41	14	46.76	46.00	5	5,723	0.09%
2023/08/22	2	43.40	0	0.00	43.70	2	5,696	0.04%
2023/08/21	2	44.90	1	44.50	44.75	1	5,826	0.02%
2023/08/18	2.1	43.94	2	44.43	43.25	0.1	6,252	0.00%
2023/08/16	1	44.10	1	44.40	44.45	0	6,777	0.00%
2023/08/15	1	45.65	1	45.10	45.15	0	7,261	0.00%
2023/08/14	46	44.27	2	44.65	44.50	44	7,836	0.56%
2023/08/11	3.1	45.65	46	44.58	44.50	-42.9	8,123	-0.53%
2023/08/10	0.1	47.30	0	0.00	46.10	0.1	8,183	0.00%
2023/08/09	1	49.00	1	48.20	48.10	0	8,265	0.00%
2023/08/08	3	49.18	7	49.66	48.30	-4	8,409	-0.05%
2023/08/07	1.1	48.03	2	48.45	48.90	-0.9	8,638	-0.01%
2023/08/02	5	47.80	0	0.00	48.00	5	9,120	0.05%
2023/08/01	3	49.23	3	49.70	49.90	0	9,386	0.00%
2023/07/31	3	48.82	26	49.48	49.05	-23	9,629	-0.24%
2023/07/28	10	48.00	0	0.00	47.60	10	9,922	0.10%
2023/07/27	0	0.00	1	47.90	47.95	-1	10,568	-0.01%
2023/07/26	1	47.90	1	47.30	47.30	0	10,973	0.00%
2023/07/25	10	47.25	0	0.00	47.20	10	11,911	0.08%
2023/07/24	3	48.60	1	48.00	48.00	2	12,295	0.02%
2023/07/21	22	52.41	20	51.60	50.50	2	12,847	0.02%
2023/07/20	16	49.80	44	49.85	51.70	-28	13,005	-0.22%
2023/07/19	50	48.73	22	49.20	47.40	28	13,115	0.21%
2023/07/18	3	48.73	1	49.85	48.20	2	13,519	0.01%
2023/07/14	11	50.70	2	50.20	50.20	9	14,757	0.06%
2023/07/13	4	52.38	3	52.30	51.70	1	15,312	0.01%
2023/07/12	8	53.35	5	53.76	53.30	3	15,538	0.02%
2023/07/11	5	55.02	3	55.60	54.20	2	16,207	0.01%
2023/07/10	3	56.43	1	57.60	55.80	2	16,922	0.01%
2023/07/07	9	56.89	19	56.99	56.90	-10	17,515	-0.06%
2023/07/06	11	58.86	4	59.35	58.70	7	17,711	0.04%
2023/07/05	11	60.67	6	61.15	59.70	5	17,855	0.03%
2023/07/04	5	61.46	5	62.16	60.50	0	17,867	0.00%
2023/07/03	8	61.05	4	62.08	61.80	4	18,032	0.02%
2023/06/30	3	61.77	1	62.50	62.00	2	17,983	0.01%
2023/06/29	10	61.73	10	62.23	62.60	0	18,010	0.00%
2023/06/28	18	60.97	40	61.59	61.70	-22	17,929	-0.12%
2023/06/27	10	58.30	2.2	59.35	57.60	7.8	18,154	0.04%
2023/06/26	2	59.80	1	59.90	59.90	1	18,888	0.01%
2023/06/21	16.1	61.80	6	61.97	60.70	10.1	19,007	0.05%
2023/06/20	16.1	62.40	14	62.84	61.50	2.1	19,075	0.01%
2023/06/19	5	59.76	9	61.09	62.20	-4	18,614	-0.02%
2023/06/16	2	57.60	4	57.93	56.60	-2	18,545	-0.01%
2023/06/15	4	56.73	13	56.84	57.20	-9	18,673	-0.05%
2023/06/14	7	56.44	1	57.80	56.00	6	18,739	0.03%
2023/06/13	6	56.52	2	57.40	57.10	4	18,802	0.02%
2023/06/12	1	56.50	2.3	56.78	56.70	-1.3	18,943	-0.01%
2023/06/09	4	61.50	14	62.00	61.60	-10	19,089	-0.05%
2023/06/08	1	62.70	5	62.76	61.60	-4	19,176	-0.02%
2023/06/07	3	62.57	10	62.54	61.70	-7	19,269	-0.04%
2023/06/06	11	60.78	5	60.76	61.80	6	19,951	0.03%
2023/06/05	24	62.69	21	62.42	61.20	3	20,384	0.01%
2023/06/02	8	60.85	2	61.60	60.70	6	20,272	0.03%
2023/06/01	1	60.40	4	61.08	61.30	-3	20,600	-0.01%
2023/05/31	31	60.75	13	60.47	60.70	18	20,610	0.09%
2023/05/30	9	61.22	13	60.62	60.00	-4	20,575	-0.02%
2023/05/29	23	61.54	39	61.82	61.20	-16	20,462	-0.08%
2023/05/26	8	59.31	8	59.24	58.60	0	20,319	0.00%
2023/05/25	40.1	62.11	15	61.94	60.70	25.1	20,353	0.12%
2023/05/24	25.2	64.50	27	64.30	63.20	-1.8	20,597	-0.01%
2023/05/23	32	61.86	34	61.33	62.30	-2	20,605	-0.01%
2023/05/22	29	61.98	25.4	62.46	61.30	3.7	20,578	0.02%
2023/05/19	53.7	61.41	60	61.11	60.30	-6.4	20,721	-0.03%
2023/05/18	52.1	59.76	43	60.08	59.80	9.1	20,418	0.04%
2023/05/17	45.1	55.23	44	55.72	58.30	1.1	20,089	0.01%
2023/05/16	10	53.56	4	53.15	53.00	6	20,557	0.03%
2023/05/15	0	0.00	1	53.50	53.70	-1	21,686	0.00%
2023/05/12	13	54.95	14	55.24	54.90	-1	21,861	0.00%
2023/05/11	12	57.37	12.1	56.37	55.20	-0.1	21,814	0.00%
2023/05/10	36	58.92	32	58.73	57.50	4	21,569	0.02%
2023/05/09	36	59.34	66.5	58.85	58.30	-30.5	21,331	-0.14%
2023/05/08	40	59.91	13	59.92	61.00	27	21,109	0.13%
2023/05/05	9	63.49	4	62.83	62.70	5	20,839	0.02%
2023/05/04	29	64.11	25	64.34	64.10	4	20,632	0.02%
2023/05/03	87.1	66.93	58	66.34	65.80	29	20,413	0.14%
2023/05/02	22	65.44	26.1	64.96	64.50	-4	19,817	-0.02%
2023/04/28	889.5	68.41	887.1	67.47	64.10	2.5	19,398	0.01%	大買/大賣/
2023/04/27	27	60.67	38	61.46	62.50	-11	18,447	-0.06%
2023/04/26	88	62.53	121.7	62.21	56.90	-33.7	18,037	-0.19%	大賣/
2023/04/25	12	56.69	32	58.84	59.40	-20	17,435	-0.11%
2023/04/24	12	54.11	12	54.48	54.00	0	17,110	0.00%
2023/04/21	12	53.61	14	53.13	52.50	-2	16,943	-0.01%
2023/04/20	151	56.48	129	55.24	54.00	22	16,522	0.13%	大買/大賣/
2023/04/19	103	57.42	450	57.19	58.40	-347	16,072	-2.16%	大買/大賣/鉅額交易
2023/04/18	466	56.05	82.1	56.48	57.30	383.9	15,184	2.53%	大買/鉅額交易
2023/04/17	4	50.45	20.2	49.01	52.10	-16.2	14,662	-0.11%
2023/04/14	101	47.43	82	47.36	47.45	19	14,416	0.13%	大買/
2023/04/13	68	44.66	83.6	44.90	46.35	-15.6	13,757	-0.11%
2023/04/12	38.5	41.96	33	42.33	42.15	5.5	13,135	0.04%
2023/04/11	12	41.03	15	41.65	40.40	-3	12,524	-0.02%
2023/04/10	6	40.61	8	40.56	40.45	-2	12,329	-0.02%
2023/04/07	2	39.80	13	39.92	39.60	-11	12,213	-0.09%
2023/04/06	14	39.96	13	40.30	40.20	1	12,267	0.01%
2023/03/31	2	38.90	2	38.65	38.65	0	12,104	0.00%
2023/03/30	4	38.95	4	39.24	39.05	0	12,142	0.00%
2023/03/29	12	38.95	3	38.90	38.70	9	12,159	0.07%
2023/03/28	18	39.47	21	39.85	39.35	-3	12,182	-0.02%
2023/03/27	341	43.07	350.1	41.91	41.40	-9.1	11,900	-0.08%	大買/大賣/
2023/03/24	13	38.86	10	39.08	39.35	3	11,163	0.03%
2023/03/23	6	38.62	15	38.88	38.60	-9	11,081	-0.08%
2023/03/22	5	37.87	0	0.00	37.75	5	10,907	0.05%
2023/03/21	3	38.17	4	39.23	38.05	-1	10,849	-0.01%
2023/03/20	9	39.34	1.1	39.37	38.70	7.9	10,723	0.07%
2023/03/17	4	38.26	7.1	38.18	38.30	-3.1	10,538	-0.03%
2023/03/16	6	37.23	1	37.40	37.00	5	10,416	0.05%
2023/03/15	10	38.15	1	38.20	38.20	9	10,338	0.09%
2023/03/14	0	0.00	1.1	38.74	37.80	-1.1	10,137	-0.01%
2023/03/13	3.1	35.74	4	36.73	36.75	-1	9,905	-0.01%
2023/03/10	4.4	37.12	82.1	37.23	36.45	-77.8	9,787	-0.79%
2023/03/09	150.6	39.45	65.1	38.95	38.50	85.6	9,602	0.89%	大買/
2023/03/08	12	37.44	36.1	36.88	38.50	-24.1	9,680	-0.25%
2023/03/07	28.1	34.69	38	34.57	35.00	-9.9	9,848	-0.10%
2023/03/06	35	34.63	19	34.37	34.15	16	10,120	0.16%
2023/03/03	6	33.00	4	33.18	32.60	2	10,436	0.02%
2023/03/02	5	32.41	11	32.70	32.65	-6	10,829	-0.06%
2023/03/01	12	32.19	6	32.47	32.25	6	10,872	0.06%
2023/02/24	32	32.99	27	33.41	32.25	5	10,950	0.05%
2023/02/23	8	33.43	7	33.37	33.45	1	10,869	0.01%
2023/02/22	74	33.29	89	33.98	33.60	-15	10,759	-0.14%
2023/02/21	39	34.07	33	33.90	33.45	6	10,389	0.06%
2023/02/20	30	33.11	27	33.17	32.60	3	9,946	0.03%
2023/02/17	45	33.34	49	33.06	32.75	-4	9,760	-0.04%
2023/02/16	31	31.75	29	31.74	31.90	2	9,293	0.02%
2023/02/15	6	31.85	13	31.48	31.40	-7	9,115	-0.08%
2023/02/14	124	32.76	102	32.50	32.05	22	8,870	0.25%	大買/大賣/
2023/02/13	313	32.66	370	32.76	34.00	-57	8,104	-0.70%	大買/大賣/
2023/02/10	77	30.79	64	30.94	31.00	13	6,924	0.19%
2023/02/09	6	28.32	11	28.19	28.20	-5	6,684	-0.07%
2023/02/08	3	27.20	0	0.00	27.15	3	6,705	0.04%
2023/02/06	2	27.75	0	0.00	27.40	2	6,822	0.03%
2023/02/03	3	27.65	6	27.72	27.50	-3	6,810	-0.04%
2023/02/02	6	28.36	8	28.17	27.70	-2	6,800	-0.03%
2023/02/01	9	28.33	11	28.24	28.20	-2	6,733	-0.03%
2023/01/31	4	27.30	4	26.80	27.25	0	6,598	0.00%
2023/01/30	4	26.26	5	26.24	26.25	-1	6,548	-0.02%
2023/01/17	4	25.60	4	25.60	25.45	0	6,542	0.00%
2023/01/16	0	0.00	2	25.60	25.60	-2	6,572	-0.03%
2023/01/13	10	25.14	0	0.00	25.10	10	6,595	0.15%
2023/01/12	8	25.44	7	25.59	25.20	1	6,660	0.02%
2023/01/11	17	26.18	16	26.09	25.70	1	6,657	0.02%
2023/01/10	1	25.85	3	25.92	25.60	-2	6,594	-0.03%
2023/01/06	6	26.50	3	26.53	26.35	3	6,604	0.05%
2023/01/05	1	26.80	5	27.26	26.65	-4	6,652	-0.06%
2023/01/04	4	26.30	4	26.15	26.25	0	6,630	0.00%
2022/12/30	3	25.98	4	26.45	26.00	-1	6,684	-0.01%
2022/12/29	1	25.60	1	25.40	25.40	0	6,549	0.00%
2022/12/28	2	26.50	2	25.65	25.40	0	6,584	0.00%
2022/12/27	26	26.35	4	27.00	26.30	22	6,560	0.34%
2022/12/26	11	27.01	10	27.37	26.50	1	6,524	0.02%
2022/12/23	9	26.64	3	26.90	27.00	6	6,435	0.09%
2022/12/22	5	26.01	4	27.00	26.50	1	6,403	0.02%
2022/12/21	121	25.81	126	26.74	26.50	-5	6,402	-0.08%	大買/大賣/
2022/12/20	13	27.97	18	27.54	26.60	-5	6,377	-0.08%
2022/12/19	27	30.19	96	29.46	29.40	-69	6,299	-1.10%
2022/12/16	4	30.88	120	31.07	32.65	-116	6,244	-1.86%	大賣/鉅額交易
2022/12/15	210	32.38	2	32.20	32.55	208	6,330	3.29%	大買/鉅額交易
2022/12/14	1	29.40	0	0.00	29.60	1	6,506	0.02%
2022/12/13	0	0.00	3	29.45	29.05	-3	6,627	-0.05%
2022/12/08	0	0.00	13	30.48	30.40	-13	7,450	-0.17%
2022/12/07	2	30.55	4	31.13	30.70	-2	8,365	-0.02%
2022/12/06	0	0.00	5	31.44	31.60	-5	8,649	-0.06%
2022/12/05	13	33.52	0	0.00	32.00	13	8,907	0.15%
2022/12/02	0	0.00	26	32.19	31.85	-26	8,859	-0.29%
2022/12/01	5	32.10	6	31.60	31.65	-1	8,835	-0.01%
2022/11/30	52	33.38	215	35.59	31.90	-163	8,853	-1.84%	大賣/鉅額交易
2022/11/29	233	32.65	207.2	31.09	32.85	25.9	8,007	0.32%	大買/大賣/
2022/11/28	176	29.66	22	28.67	29.90	154	7,308	2.11%	大買/鉅額交易
2022/11/25	55	27.85	469	27.06	27.20	-414	6,873	-6.02%	大賣/鉅額交易
2022/11/24	659	26.70	259	26.46	27.00	400	6,164	6.49%	大買/大賣/鉅額交易
2022/11/23	8	24.55	1	24.20	24.55	7	5,661	0.12%
2022/11/22	56	22.29	57	22.19	22.35	-1	5,608	-0.02%
2022/11/21	4	20.36	4	21.15	20.35	0	5,631	0.00%
2022/11/18	0	0.00	2	21.20	20.85	-2	5,650	-0.04%
2022/11/16	1	20.85	1	20.35	20.25	0	5,639	0.00%
2022/11/15	5	20.54	5	20.64	20.60	0	5,639	0.00%
2022/11/10	3	20.05	0	0.00	20.10	3	6,038	0.05%
2022/11/08	4	20.23	4	20.80	20.35	0	6,044	0.00%
2022/11/07	7	21.01	6	20.59	20.35	1	6,059	0.02%
2022/11/04	4	21.04	4	21.05	20.85	0	6,063	0.00%
2022/11/03	9	20.32	9	20.75	20.85	0	5,986	0.00%
2022/11/02	0	0.00	1	19.55	19.45	-1	5,923	-0.02%
2022/11/01	1	19.10	1	18.95	19.05	0	5,975	0.00%
2022/10/27	7	18.18	7	18.23	18.40	0	6,076	0.00%
2022/10/26	11	18.19	43	18.03	18.05	-32	6,295	-0.51%
2022/10/25	6	18.30	6	18.50	18.30	0	6,399	0.00%
2022/10/21	0	0.00	1	18.30	17.95	-1	6,428	-0.02%
2022/10/20	15	18.97	0	0.00	18.55	15	6,462	0.23%
2022/10/19	3	18.78	0	0.00	18.50	3	6,701	0.04%
2022/10/18	10	18.99	0	0.00	18.80	10	6,758	0.15%
2022/10/17	6	18.81	0	0.00	19.05	6	6,783	0.09%
2022/10/14	0	0.00	2	19.40	18.95	-2	6,895	-0.03%
2022/10/13	2	18.93	2	19.25	18.70	0	6,973	0.00%
2022/10/12	0	0.00	2	20.50	20.45	-2	7,045	-0.03%
2022/10/11	0	0.00	10	22.10	21.55	-10	7,241	-0.14%
2022/10/07	2	25.10	105	24.66	23.90	-103	7,695	-1.34%	大賣/鉅額交易
2022/10/05	14	24.63	4	24.15	24.00	10	7,845	0.13%
2022/09/28	1	24.20	1	24.40	24.00	0	7,821	0.00%
2022/09/27	4	25.83	4	25.90	25.95	0	7,758	0.00%
2022/09/26	13	26.00	0	0.00	25.85	13	7,702	0.17%
2022/09/23	1	27.00	6	27.04	27.10	-5	7,641	-0.07%
2022/09/22	4	28.55	1	29.10	28.10	3	7,556	0.04%
2022/09/21	3	28.52	2	29.08	28.85	1	7,438	0.01%
2022/09/20	11	27.43	14	28.08	28.25	-3	7,217	-0.04%
2022/09/19	21	27.47	2	27.95	27.60	19	7,113	0.27%
2022/09/16	10	28.57	12	29.25	28.30	-2	7,026	-0.03%
2022/09/15	10	30.04	7.2	29.80	30.00	2.8	6,993	0.04%
2022/09/14	77.1	29.77	176	28.91	29.90	-98.9	7,350	-1.35%	大賣/
2022/09/13	104	28.10	607.4	27.14	28.15	-503.4	6,994	-7.20%	大買/大賣/鉅額交易
2022/09/12	504	25.58	108.1	25.59	25.60	396	6,815	5.81%	大買/大賣/鉅額交易
2022/09/06	2	22.50	0	0.00	22.60	2	6,658	0.03%
2022/09/05	1	23.85	5	23.76	23.20	-4	6,560	-0.06%
2022/09/02	0	0.00	0	22.70	23.00	0	6,464	0.00%
2022/09/01	2	22.70	1	23.05	22.70	1	6,453	0.02%
2022/08/29	2	22.90	0	0.00	22.80	2	6,412	0.03%
2022/08/26	2	24.60	3	24.00	24.15	-1	6,367	-0.02%
2022/08/24	2	23.25	2	23.75	23.50	0	6,181	0.00%
2022/08/23	0	0.00	1	22.70	22.50	-1	6,139	-0.02%
2022/08/19	0	0.00	3	23.52	23.40	-3	6,094	-0.05%
2022/08/18	20	24.22	13	24.08	23.60	7	6,037	0.12%
2022/08/17	1	23.70	0	0.00	23.75	1	5,752	0.02%
2022/08/16	0	0.00	8	21.60	21.60	-8	5,634	-0.14%
2022/08/15	1	21.65	0	0.00	21.65	1	5,614	0.02%
2022/08/12	0	0.00	2	22.20	21.70	-2	5,591	-0.04%
2022/08/11	6	22.51	11	22.42	22.40	-5	5,530	-0.09%
2022/08/08	5	23.86	0	0.00	23.75	5	5,361	0.09%
2022/08/05	5	23.38	4	23.40	23.25	1	5,279	0.02%
2022/08/04	3	22.68	0	0.00	23.05	3	5,236	0.06%
2022/08/03	3	23.67	5	23.50	23.50	-2	5,176	-0.04%
2022/08/02	14	24.44	6.1	24.84	23.65	7.9	5,108	0.15%
2022/08/01	12	24.20	10.2	24.52	24.05	1.9	4,870	0.04%
2022/07/29	2	22.75	20	23.27	23.35	-18	4,745	-0.38%
2022/07/28	31	22.69	20	22.30	22.45	11	4,686	0.23%
2022/07/27	7	22.48	0	0.00	22.55	7	4,650	0.15%
2022/07/26	27	24.45	63	24.34	23.05	-36	4,571	-0.79%
2022/07/25	105	22.11	101.1	22.19	23.35	4	4,250	0.09%	大買/大賣/
2022/07/22	44	23.04	52	22.93	22.75	-8	4,169	-0.19%
2022/07/21	42.1	23.45	8	23.35	23.00	34.1	4,118	0.83%
2022/07/20	0.1	22.55	1	22.85	22.65	-0.9	3,968	-0.02%
2022/07/19	2.1	23.41	10	23.45	23.25	-8	3,864	-0.21%
2022/07/18	11.1	24.33	60	23.86	23.50	-49	3,715	-1.32%
2022/07/15	60	23.56	414	24.97	23.50	-354	3,427	-10.33%	大賣/鉅額交易
2022/07/14	400	24.20	4.4	23.92	24.20	395.7	2,901	13.64%	大買/鉅額交易
2022/07/13	1	22.00	7	21.40	22.00	-6	2,770	-0.22%
2022/07/12	35	19.95	19	20.12	20.00	16	2,652	0.60%
2022/07/11	14	20.86	9.1	21.35	21.30	4.9	2,580	0.19%
2022/07/08	9	20.40	9	20.80	20.80	0	2,541	0.00%
2022/07/07	0	0.00	1	19.20	19.80	-1	2,490	-0.04%
2022/07/06	17	19.59	12	18.65	18.80	5	2,471	0.20%
2022/07/05	12	19.13	7	19.75	19.75	5	2,454	0.20%
2022/07/04	4	18.25	4	19.20	19.20	0	2,431	0.00%
2022/07/01	6	18.30	1	18.05	18.05	5	2,399	0.21%
2022/06/30	5	18.69	0	0.00	18.20	5	2,371	0.21%
2022/06/29	18	19.95	0	0.00	19.55	18	2,327	0.77%
2022/06/27	1	20.80	0	0.00	20.90	1	2,248	0.04%
2022/06/23	103	20.75	23	21.08	20.45	80	2,173	3.68%	大買/
2022/06/22	300	20.60	96	21.19	21.85	204	1,885	10.82%	大買/鉅額交易
2022/06/21	52	19.30	50	19.02	20.70	2	1,095	0.18%
2022/06/20	52	18.70	114	18.58	18.85	-62	513	-12.07%	大賣/
2022/06/17	128	17.11	73	17.08	17.15	55	363	15.15%	大買/
2022/06/16	0	0.00	8	15.93	15.60	-8	221	-3.62%
2022/06/09	0	0.00	2	14.70	14.80	-2	169	-1.18%
2022/06/08	0	0.00	1	14.95	14.95	-1	165	-0.61%
2022/06/07	4	15.43	0	0.00	15.05	4	161	2.48%
2022/06/06	2	15.30	0	0.00	15.25	2	159	1.26%
2022/06/02	5	15.11	0	0.00	15.00	5	154	3.23%
2022/05/27	2	15.00	2	14.65	14.65	0	150	0.00%
2022/05/04	2	14.25	2	14.10	14.10	0	177	0.00%
2022/04/20	0	0.00	1	15.15	14.90	-1	160	-0.62%
2022/04/19	0	14.70	0	0.00	15.00	0	158	0.00%
2022/04/15	1	15.00	0	0.00	14.80	1	153	0.65%
2022/04/14	0	0.00	2	15.10	15.15	-2	143	-1.40%
2022/03/16	3	14.05	0	0.00	14.20	3	140	2.14%
2022/03/10	0	14.65	0	0.00	14.50	0	143	0.00%
2022/03/01	0.1	14.90	0	0.00	14.70	0.1	157	0.06%
2022/02/14	0	0.00	3	14.80	14.90	-3	237	-1.26%
2022/01/10	0	14.90	0	0.00	15.05	0	277	0.00%
2022/01/05	0	15.00	0	0.00	14.85	0	275	0.00%
2021/12/23	0	0.00	1	15.30	15.20	-1	326	-0.31%
2021/12/16	0	0.00	0.1	15.02	15.05	-0.1	314	-0.03%
2021/12/14	0.1	15.15	0	0.00	14.95	0.1	316	0.03%
2021/12/09	0	0.00	6	14.90	14.90	-6	309	-1.94%
2021/12/03	6	14.70	0	0.00	14.70	6	305	1.96%
2021/11/30	0	0.00	1	14.75	14.80	-1	301	-0.33%
2021/11/25	0	0.00	6	15.39	15.25	-6	301	-1.99%
2021/11/23	0	0.00	1	14.90	14.95	-1	293	-0.34%
2021/11/22	0	15.05	0	0.00	15.15	0	293	0.00%
2021/11/19	5	15.19	0	0.00	15.15	5	289	1.73%
2021/11/16	2	16.20	1	16.65	16.10	1	267	0.37%
2021/10/18	0	0.00	4	14.35	14.45	-4	633	-0.63%
2021/10/08	0	0.00	3	14.10	14.25	-3	642	-0.47%
2021/10/01	1	14.90	1	14.55	14.65	0	632	0.00%
2021/09/30	0	0.00	1	14.20	15.25	-1	614	-0.16%
2021/09/24	0	0.00	1	14.20	14.05	-1	628	-0.16%
2021/09/13	0	0.00	1	13.90	13.85	-1	644	-0.16%
2021/09/10	0	0.00	2	13.85	13.85	-2	647	-0.31%
2021/09/02	0	0.00	1	14.05	14.15	-1	659	-0.15%
2021/08/31	3	14.23	0	0.00	14.20	3	663	0.45%
2021/08/26	0	0.00	2	14.38	14.30	-2	751	-0.27%
2021/08/19	0	0.00	1	14.00	13.85	-1	762	-0.13%
2021/08/16	0	0.00	1	14.10	14.25	-1	755	-0.13%
2021/08/11	15	15.65	10	15.09	15.05	5	750	0.67%
2021/08/06	0	0.00	2	15.25	15.10	-2	642	-0.31%
2021/08/04	0	0.00	1	16.20	15.95	-1	610	-0.16%
2021/08/02	7	15.65	1	16.00	15.70	6	544	1.10%
2021/07/30	0	0.00	2.2	16.34	15.85	-2.2	530	-0.41%
2021/07/29	5	16.13	2	16.00	16.95	3	503	0.60%
2021/07/28	4	15.94	1.1	16.04	15.95	2.9	469	0.62%
2021/07/27	4	15.89	0	0.00	14.95	4	442	0.90%
2021/07/26	1	15.40	8	15.21	15.70	-7	395	-1.77%
2021/07/23	9	14.39	2	14.33	14.30	7	343	2.04%
2021/07/20	0.1	14.05	0	0.00	13.85	0.1	349	0.03%
2021/07/14	0	0.00	0	13.95	13.90	0	378	0.00%
2021/07/13	1	14.00	0	0.00	14.05	1	380	0.26%
2021/07/01	1	14.50	0	0.00	14.70	1	501	0.20%
2021/06/08	2	15.30	0	0.00	14.80	2	578	0.35%
2021/06/04	6	14.66	6	15.72	15.00	0	565	0.00%
2021/06/03	0	0.00	2	14.55	14.55	-2	513	-0.39%
2021/05/17	0	0.00	0	11.90	11.70	0	492	-0.01%
2021/05/12	0	0.00	2	12.55	12.50	-2	484	-0.41%
2021/04/29	5	15.15	5	14.75	14.75	0	439	0.00%
2021/04/27	0	0.00	2	14.65	14.65	-2	425	-0.47%
2021/04/26	0	0.00	5	14.60	14.60	-5	420	-1.19%
2021/04/16	0.1	14.75	0	0.00	14.85	0.1	383	0.03%
2021/04/15	2	14.80	0	0.00	14.85	2	377	0.53%
2021/04/14	13	14.46	3	14.35	14.55	10	366	2.73%
2021/04/13	3	14.83	1	14.20	14.20	2	349	0.57%
2021/03/24	0	13.80	0	0.00	13.65	0	239	0.00%
2021/03/18	0	14.30	0	0.00	14.10	0	230	0.00%
2021/03/17	0	0.00	0.1	14.35	14.30	-0.1	221	-0.02%
2021/03/09	0.1	13.30	0	0.00	13.25	0.1	145	0.06%
2021/03/03	0	13.35	0	0.00	13.40	0	152	0.00%
2021/02/03	0.2	12.50	0	0.00	12.35	0.2	155	0.13%
2021/01/26	0.2	12.45	0	0.00	12.30	0.2	180	0.10%
2021/01/22	0.1	12.40	0	0.00	12.30	0.1	180	0.06%
2021/01/21	0	12.65	0	0.00	12.35	0	180	0.00%
2021/01/19	0.1	12.85	0	0.00	12.70	0.1	178	0.06%
2021/01/12	0	0.00	1	13.10	13.05	-1	178	-0.56%
2021/01/06	0.1	13.35	0	0.00	13.15	0.1	175	0.03%
2021/01/05	0	13.45	0	0.00	13.30	0	175	0.03%
2020/12/31	1	13.50	0	0.00	13.45	1	169	0.59%
2020/12/30	0.1	13.65	0	0.00	13.50	0.1	168	0.05%
2020/12/29	0	13.75	0	0.00	13.55	0	168	0.02%
2020/12/15	0	13.65	0	0.00	13.45	0	163	0.00%
2020/12/10	0	13.55	0	0.00	13.55	0	161	0.00%
2020/11/20	0	13.50	0	0.00	13.30	0	141	0.00%
2020/11/12	0	0.00	2	13.15	13.15	-2	143	-1.39%
2020/11/10	4	13.75	8	13.50	13.50	-4	139	-2.87%
2020/11/09	2	12.90	0	0.00	12.90	2	114	1.75%
2020/11/06	0	13.25	0	0.00	12.95	0	114	0.00%
2020/11/05	0	13.20	0	0.00	13.05	0	114	0.00%
2020/11/04	4	12.95	0	0.00	12.95	4	114	3.49%
2020/10/21	0	13.10	0	0.00	13.00	0	135	0.01%
2020/08/21	0	0.00	1	13.85	14.10	-1	231	-0.43%
2020/08/19	0	0.00	2	14.05	14.15	-2	228	-0.87%
2020/08/17	1	13.20	0	0.00	13.25	1	219	0.46%
2020/08/14	0	0.00	2	13.20	13.20	-2	217	-0.92%
2020/08/13	2	13.25	0	0.00	13.20	2	218	0.92%
2020/08/03	0	14.00	0	0.00	13.70	0	209	0.00%
2020/07/30	1	13.65	0	0.00	13.70	1	210	0.48%
2020/07/21	0	0.00	2	14.33	14.30	-2	201	-0.99%
2020/07/20	0	14.80	0	0.00	14.50	0	201	0.00%
2020/07/17	0	0.00	2	14.30	14.30	-2	195	-1.02%
2020/07/13	1	14.45	0	0.00	14.45	1	201	0.50%
2020/07/03	0	0.00	1	15.05	15.10	-1	195	-0.51%
2020/06/24	0.2	15.25	0	0.00	15.00	0.2	192	0.10%
2020/06/17	0	0.00	1	15.55	15.40	-1	210	-0.47%
2020/06/15	0	0.00	1	15.10	15.00	-1	220	-0.45%
2020/06/12	1	14.85	0	0.00	14.80	1	222	0.45%
2020/06/11	5	15.30	0	0.00	15.15	5	227	2.20%
2020/06/10	1	15.70	0	0.00	15.85	1	224	0.45%
2020/06/09	2	16.65	0	0.00	16.25	2	224	0.89%
2020/06/08	1	17.55	0	0.00	16.85	1	227	0.44%
2020/05/19	1	13.40	0	0.00	13.40	1	139	0.72%
2020/03/27	0	0.00	3	13.60	13.60	-3	128	-2.33%
2020/03/17	2	12.60	0	0.00	12.60	2	93	2.14%
2020/03/10	0	0.00	5	16.80	16.85	-5	69	-7.17%
2020/02/13	0	17.60	0	0.00	17.40	0	67	0.00%
2019/12/20	0	0.00	2	18.00	18.05	-2	72	-2.77%
2019/11/06	5	18.80	0	0.00	18.50	5	80	6.18%
2019/11/04	0	18.70	0	0.00	18.65	0	80	0.01%
2019/09/27	0	0.00	2	19.10	19.10	-2	96	-2.08%
2019/09/26	1	19.45	0	0.00	19.45	1	102	0.98%
2019/09/25	1	19.30	0	0.00	19.40	1	103	0.97%
2019/07/10	1	20.30	0.1	20.55	20.75	0.9	227	0.38%
2019/07/03	0.1	21.65	0	0.00	21.70	0.1	229	0.05%
2019/06/27	2	20.88	0	0.00	20.85	2	231	0.87%
2019/06/18	0	0.00	0.1	20.70	20.90	-0.1	315	-0.04%
2019/06/14	0	0.00	0.1	21.30	20.85	-0.1	316	-0.04%
2019/06/10	0.1	22.20	0	0.00	22.20	0.1	327	0.04%
2019/06/06	0.1	21.80	9	21.80	21.80	-8.9	316	-2.81%
2019/05/21	2	20.63	0	0.00	20.65	2	556	0.36%
2019/05/20	0	0.00	1	21.50	20.75	-1	556	-0.18%
2019/05/17	7	20.82	8	21.16	20.60	-1	547	-0.18%
2019/05/09	0	0.00	2	20.18	19.90	-2	546	-0.37%
2019/05/06	0	0.00	4	20.18	20.25	-4	592	-0.67%
2019/04/30	1	20.20	0	0.00	20.25	1	627	0.16%
2019/04/25	1	20.55	3	20.35	20.50	-2	624	-0.32%
2019/04/23	0	0.00	4	19.80	19.90	-4	624	-0.64%
2019/04/22	3	20.07	0	0.00	19.90	3	624	0.48%
2019/04/18	2	19.98	0	0.00	19.85	2	626	0.32%
2019/04/17	3	20.22	0	0.00	20.15	3	626	0.48%
2019/04/01	6	21.00	7	21.15	20.65	-1	591	-0.17%
2019/03/29	1	20.90	0	0.00	20.65	1	583	0.17%
2019/03/28	0	0.00	0.1	20.80	20.75	-0.1	575	-0.02%
2019/03/25	4	19.86	0	0.00	20.15	4	511	0.78%
2019/03/14	3	20.20	7	19.40	19.40	-4	482	-0.83%
2019/03/13	5	20.36	0	0.00	20.00	5	470	1.06%
2019/03/12	0	0.00	2.1	20.20	20.00	-2.1	465	-0.46%
2019/03/11	7	20.90	16	21.24	20.55	-9	451	-2.00%
2019/03/08	0.1	21.15	0	0.00	21.15	0.1	436	0.03%
2019/03/06	0	0.00	2	21.00	21.00	-2	396	-0.50%
2019/03/05	2.1	21.60	0	0.00	21.70	2.1	373	0.57%
2019/02/27	2	20.70	22	20.25	19.85	-20	279	-7.17%
2019/01/03	0	0.00	5	16.50	16.45	-5	84	-5.95%
2018/12/18	3	16.50	0	0.00	16.50	3	149	2.01%
2018/12/13	2	16.65	0	0.00	16.65	2	149	1.33%
2018/11/08	0	16.45	0	0.00	16.60	0	157	0.00%
2018/09/17	0	0.00	5	17.24	17.30	-5	76	-6.57%
2018/09/10	0	0.00	1	17.80	17.45	-1	77	-1.28%
2018/09/07	0	0.00	1	17.95	18.00	-1	75	-1.33%
2018/07/09	1	18.60	0	0.00	18.55	1	335	0.30%
2018/06/14	1	19.55	0	0.00	19.60	1	408	0.24%
2018/06/08	1	19.95	0	0.00	19.80	1	409	0.24%
2018/05/25	36	19.99	0	0.00	19.95	36	413	8.71%
2018/05/21	0	0.00	1	20.15	20.05	-1	413	-0.24%
2018/05/15	1	20.20	0	0.00	20.15	1	416	0.24%
2018/05/14	5	20.62	0	0.00	20.50	5	416	1.20%
2018/05/10	0	0.00	2	22.00	22.50	-2	367	-0.54%
2018/05/07	1	22.20	0	0.00	22.20	1	325	0.31%
2018/04/26	0	0.00	1	20.50	19.65	-1	250	-0.40%
2018/04/25	0	0.00	2	20.05	20.40	-2	246	-0.81%
2018/04/12	0	0.00	10	19.65	19.40	-10	254	-3.93%
2018/04/11	0	0.00	40	20.02	19.95	-40	254	-15.70%
2018/04/10	20	20.40	20	19.90	19.80	0	254	0.00%
2018/04/09	42	20.15	10	19.90	19.90	32	260	12.29%
2018/04/03	1	19.80	0	0.00	20.25	1	258	0.39%
2018/04/02	20	19.30	1	20.15	20.40	19	256	7.40%
2018/03/29	1	18.80	0	0.00	19.00	1	272	0.37%
2018/03/07	0	0.00	4	18.98	18.65	-4	465	-0.86%
2018/03/01	0	0.00	6	18.88	19.00	-6	468	-1.28%
2018/02/27	0	0.00	1	19.25	19.10	-1	468	-0.21%
2018/02/22	1	18.95	0	0.00	18.70	1	464	0.22%
2018/02/21	1	18.40	0	0.00	18.45	1	463	0.22%
2018/02/09	1	18.10	0	0.00	18.20	1	457	0.22%
2018/02/07	12	18.99	0	0.00	19.05	12	452	2.65%
2018/02/06	0	0.00	5	18.70	18.70	-5	451	-1.11%
2018/01/31	5	20.00	0	0.00	20.05	5	442	1.13%
2018/01/09	1	21.50	0	0.00	21.60	1	427	0.23%
2018/01/05	0	0.00	2	22.25	22.00	-2	416	-0.48%