浪凡 (6165)-富邦-仁愛券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
40.05
漲跌
▼0.25
漲幅
-0.62%
成交量
157張
產業
上市數位雲端▼0.06%
88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

浪凡 (6165)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/29	0	0.00	77	40.58	40.30	-77	2,462	-3.13%
2024/04/26	0	0.00	41	41.05	40.90	-41	2,466	-1.66%
2024/04/25	1	41.30	1	41.70	41.70	0	2,463	0.00%
2024/04/24	6	42.37	0	0.00	41.25	6	2,460	0.24%
2024/04/19	0	0.00	23	39.48	41.00	-23	2,440	-0.94%
2024/04/18	0	0.00	5	40.40	40.80	-5	2,415	-0.21%
2024/04/17	15	41.08	4	42.03	41.05	11	2,397	0.46%
2024/04/15	8	43.43	8	42.60	43.10	0	2,349	0.00%
2024/04/12	0	0.00	5	41.30	41.95	-5	2,301	-0.22%
2024/04/10	0	41.25	30	41.18	41.20	-30	2,293	-1.31%
2024/04/09	38	41.32	0	0.00	41.35	38	2,253	1.69%
2024/04/08	25	40.16	9	39.65	40.10	16	2,212	0.72%
2024/04/03	0	0.00	2	38.88	38.90	-2	2,206	-0.09%
2024/03/29	0	0.00	24	39.51	39.30	-24	2,195	-1.09%
2024/03/26	0	0.00	30	39.68	40.20	-30	2,178	-1.38%
2024/03/25	4	41.10	20	41.68	41.25	-16	2,156	-0.74%
2024/03/22	0	0.00	31	42.13	42.20	-31	2,142	-1.45%
2024/03/21	1	43.75	0	0.00	43.75	1	2,125	0.05%
2024/03/20	10	45.40	0	0.00	44.80	10	2,110	0.47%
2024/03/19	25	44.44	1	44.00	44.30	24	2,088	1.15%
2024/03/18	30	43.17	0	0.00	43.15	30	2,070	1.45%
2024/03/15	15	41.97	55	42.26	41.70	-40	2,044	-1.96%
2024/03/14	51	39.35	45	38.95	40.10	6	1,976	0.30%
2024/03/13	34	39.64	8.3	39.78	39.50	25.7	1,888	1.36%
2024/03/12	27	45.90	95.3	46.50	43.85	-68.3	1,809	-3.78%
2024/03/11	33	48.87	12	49.38	48.70	21	1,745	1.20%
2024/03/08	50	51.26	3	50.90	50.30	47	1,690	2.78%
2024/03/07	35	53.00	0	0.00	52.50	35	1,637	2.14%
2024/03/06	2	52.60	0	0.00	53.90	2	1,600	0.12%
2024/03/05	0	0.00	2	52.40	53.50	-2	1,540	-0.13%
2024/03/04	0	0.00	2	51.00	51.00	-2	1,500	-0.13%
2024/03/01	34	50.81	26	49.32	49.55	8	1,462	0.55%
2024/02/29	3	49.40	0	0.00	50.30	3	1,423	0.21%
2024/02/27	108	48.03	2	49.35	48.75	106	1,359	7.79%	大買/鉅額交易
2024/02/26	3	47.62	8	47.66	47.70	-5	1,285	-0.39%
2024/02/23	22	47.85	29	47.93	47.50	-7	1,220	-0.57%
2024/02/22	3	45.73	7	45.39	45.40	-4	1,102	-0.36%
2024/02/21	9	43.73	13	44.23	45.25	-4	1,011	-0.40%
2024/02/20	4	41.51	4	41.20	41.20	0	907	0.00%
2024/02/19	0	0.00	1	40.50	40.60	-1	885	-0.11%
2024/02/16	53.6	40.31	33	40.41	40.25	20.6	856	2.40%
2024/02/15	16	40.95	8	40.55	40.95	8	830	0.96%
2024/02/05	48	39.09	3	39.80	39.60	45	772	5.82%
2024/02/02	30	39.00	16	39.82	38.50	14	704	1.99%
2024/02/01	4	41.40	6	40.93	40.10	-2	664	-0.30%
2024/01/31	54	40.02	18	39.10	40.10	36	609	5.90%
2024/01/30	175	40.85	72	42.59	40.40	103	543	18.95%	大買/鉅額交易
2024/01/29	0	0.00	31	41.15	41.15	-31	305	-10.15%
2024/01/26	103	36.53	5	36.74	37.45	98	280	34.91%	大買/
2024/01/25	107	34.07	6	34.35	34.05	101	243	41.51%	大買/鉅額交易
2024/01/23	1	33.55	6	33.90	33.75	-5	201	-2.48%
2024/01/22	0	0.00	1	34.50	33.95	-1	195	-0.51%
2024/01/19	1	34.10	1	34.40	34.45	0	186	0.00%
2024/01/17	0	0.00	1	35.10	35.15	-1	183	-0.54%
2024/01/16	2	34.75	2	35.15	35.10	0	180	0.00%
2024/01/15	0	0.00	2	36.60	35.55	-2	179	-1.11%
2024/01/12	1	36.55	0	0.00	35.95	1	182	0.55%
2024/01/11	0	0.00	1	36.85	36.55	-1	182	-0.55%
2024/01/10	4	37.09	1	36.75	36.50	3	184	1.62%
2024/01/09	1	36.50	0	0.00	36.60	1	184	0.54%
2024/01/08	0	0.00	1	36.80	36.75	-1	186	-0.54%
2024/01/04	2	36.68	0	0.00	36.40	2	188	1.06%
2024/01/03	0	0.00	1	37.05	36.80	-1	187	-0.53%
2023/12/27	30	36.60	30	36.63	36.60	0	181	0.00%
2023/12/26	0	0.00	1	37.25	36.60	-1	178	-0.56%
2023/12/25	10	36.74	7	35.89	36.30	3	175	1.71%
2023/12/22	1	35.65	2	35.35	35.30	-1	167	-0.60%
2023/12/20	20	34.73	0	0.00	34.60	20	162	12.29%
2023/12/15	16	34.45	0	0.00	34.50	16	164	9.74%
2023/11/28	2	32.20	0	0.00	32.15	2	358	0.56%
2023/11/27	2	32.38	0	0.00	32.45	2	382	0.52%
2023/11/24	2	32.65	0	0.00	32.55	2	386	0.52%
2023/11/21	0	0.00	1	32.15	32.45	-1	403	-0.25%
2023/11/16	0	0.00	3	32.67	32.65	-3	428	-0.70%
2023/11/09	0	0.00	1	32.15	32.20	-1	456	-0.22%
2023/11/07	0	0.00	1	31.60	31.80	-1	462	-0.22%
2023/10/25	0	0.00	1	32.30	32.30	-1	490	-0.20%
2023/10/23	30	31.85	0	0.00	31.85	30	499	6.01%
2023/10/18	6	35.03	0	0.00	34.10	6	494	1.21%
2023/10/17	53	35.50	0	0.00	35.50	53	493	10.75%
2023/10/06	3	35.35	3	35.20	35.50	0	491	0.00%
2023/10/02	10	35.13	0	0.00	35.05	10	503	1.99%
2023/09/27	4	34.45	0	0.00	34.45	4	509	0.78%
2023/09/25	6	34.35	0	0.00	34.30	6	527	1.14%
2023/09/14	0	0.00	2	34.90	34.80	-2	556	-0.36%
2023/09/13	0	0.00	2	35.28	35.35	-2	558	-0.36%
2023/09/12	0	0.00	0	36.60	36.75	0	553	0.00%
2023/09/08	4	40.84	48	39.66	39.00	-44	557	-7.89%
2023/09/06	1	39.50	0	0.00	39.45	1	505	0.20%
2023/09/04	0	0.00	0.2	38.60	38.65	-0.2	499	-0.04%
2023/09/01	2	38.15	10	38.91	38.40	-8	497	-1.61%
2023/08/31	9	38.64	16	37.43	38.25	-7	483	-1.45%
2023/08/29	0	0.00	1	35.40	35.50	-1	462	-0.22%
2023/08/21	0	0.00	1	34.60	34.50	-1	444	-0.23%
2023/08/18	0	34.45	0	0.00	34.00	0	442	0.00%
2023/08/17	0	0.00	1	34.20	34.00	-1	453	-0.22%
2023/08/16	0	33.95	2	33.95	33.90	-2	453	-0.44%
2023/08/15	10	33.23	1	33.25	33.50	9	450	2.00%
2023/08/01	0	0.00	2	32.85	33.00	-2	477	-0.42%
2023/07/31	2	33.65	0	0.00	33.30	2	476	0.42%
2023/07/12	1	31.85	0	0.00	31.70	1	491	0.20%
2023/07/06	0	0.00	1	33.00	33.75	-1	478	-0.21%
2023/07/05	1	32.95	0	0.00	33.00	1	475	0.21%
2023/07/04	1	33.95	0	0.00	33.60	1	469	0.21%
2023/06/26	30	32.03	0	0.00	31.95	30	418	7.16%
2023/06/20	0	0.00	2	32.25	32.00	-2	403	-0.50%
2023/06/16	0	0.00	2	34.00	33.35	-2	389	-0.51%
2023/06/15	0	0.00	1	35.20	34.95	-1	378	-0.26%
2023/06/13	1	34.30	0	0.00	34.50	1	362	0.28%
2023/06/12	0	0.00	5	33.69	33.95	-5	343	-1.45%
2023/06/09	0	0.00	20	33.15	33.15	-20	330	-6.06%
2023/06/06	6	33.20	0	0.00	33.00	6	331	1.81%
2023/06/05	1	33.05	0	0.00	32.65	1	334	0.30%
2023/06/02	2	32.05	3	32.18	31.80	-1	334	-0.30%
2023/05/18	1	31.90	0	0.00	31.55	1	438	0.23%
2023/05/17	1	32.30	0	0.00	32.15	1	434	0.23%
2023/05/16	3	31.65	0	0.00	32.15	3	427	0.70%
2023/05/11	0	0.00	1	29.00	29.50	-1	423	-0.24%
2023/05/10	0	30.10	0	0.00	29.55	0	443	0.00%
2023/05/08	1	31.50	0	0.00	31.20	1	489	0.20%
2023/04/27	0	0.00	1	32.00	32.00	-1	497	-0.20%
2023/04/19	0	0.00	2	30.55	31.45	-2	466	-0.43%
2023/04/18	0	0.00	2	30.40	30.05	-2	459	-0.44%
2023/03/29	0	29.70	0	0.00	29.65	0	439	0.00%
2023/03/21	5	29.60	5	29.57	29.60	0	440	0.00%
2023/03/13	0	0.00	9	29.55	29.35	-9	441	-2.04%
2023/03/10	0	0.00	1	30.40	30.20	-1	435	-0.23%
2023/03/09	2	31.30	0	0.00	30.70	2	430	0.46%
2023/03/08	0	31.00	12	30.10	30.05	-12	421	-2.85%
2023/03/07	0	31.30	8	31.00	30.85	-8	412	-1.94%
2023/03/06	3	32.60	15	31.44	31.25	-12	405	-2.96%
2023/03/01	1	32.70	0	0.00	32.40	1	381	0.26%
2023/02/24	24	33.79	8	33.75	33.00	16	378	4.23%
2023/02/23	20	34.00	20	34.20	34.05	0	369	0.00%
2023/02/22	20	34.40	20	34.95	34.30	0	360	0.00%
2023/02/21	18	34.67	18	35.49	34.55	0	336	0.00%
2023/02/20	13	33.05	9	33.05	33.00	4	254	1.57%
2023/02/10	2	33.20	0	0.00	33.20	2	233	0.86%
2023/02/09	0	0.00	1	33.15	33.00	-1	226	-0.44%
2023/02/08	1	32.60	0	0.00	32.55	1	214	0.47%
2023/02/06	15	32.43	0	0.00	32.00	15	179	8.37%
2023/02/03	1	29.70	0	0.00	30.55	1	141	0.71%
2023/02/02	15	29.90	1	28.95	29.95	14	130	10.76%
2023/02/01	1	27.95	0	0.00	28.90	1	115	0.87%
2023/01/30	0	27.50	0	0.00	27.50	0	108	0.00%
2022/12/28	0	0.00	1	27.10	27.10	-1	109	-0.91%
2022/12/27	0	29.00	0	0.00	27.10	0	109	0.00%
2022/12/07	1	27.90	1	27.40	27.00	0	106	0.00%
2022/11/09	0	0.00	1	27.35	27.55	-1	80	-1.25%
2022/11/02	0	0.00	20	27.15	27.00	-20	76	-25.98%
2022/11/01	0	0.00	2	26.65	26.65	-2	74	-2.67%
2022/10/12	0	26.10	0	0.00	25.00	0	100	0.00%
2022/10/07	0	26.90	0	0.00	25.60	0	102	0.00%
2022/08/02	2	30.08	2	30.10	29.15	0	181	0.00%
2022/07/29	6	27.50	6	27.11	27.20	0	168	0.00%
2022/07/19	0	0.00	2	27.00	27.00	-2	186	-1.07%
2022/07/11	1	25.55	0	0.00	26.00	1	185	0.54%
2022/06/29	1	24.40	0	0.00	24.15	1	209	0.48%
2022/05/20	50	25.75	0	0.00	25.70	50	272	18.32%
2022/05/18	0	0.00	2	25.00	25.60	-2	267	-0.75%
2022/05/16	2	24.80	0	0.00	24.80	2	267	0.75%
2022/05/11	0	0.00	6	25.04	24.80	-6	263	-2.27%
2022/05/09	0	0.00	32	25.67	25.20	-32	261	-12.22%
2022/05/06	0	0.00	1	26.95	27.00	-1	258	-0.39%
2022/04/29	1	27.80	0	0.00	27.55	1	281	0.36%
2022/04/28	0	0.00	2	27.30	27.45	-2	287	-0.70%
2022/04/27	0	0.00	5	26.29	26.30	-5	303	-1.65%
2022/04/18	0	0.00	1	29.90	29.30	-1	488	-0.20%
2022/04/15	0	30.45	0	0.00	29.80	0	528	0.00%
2022/04/12	0	0.00	2	29.00	30.20	-2	551	-0.36%
2022/04/07	0	31.35	0	0.00	28.75	0	550	0.00%
2022/03/31	11	32.04	3	32.27	32.40	8	532	1.50%
2022/03/30	2	34.60	2	34.90	34.65	0	519	0.00%
2022/03/14	0	0.00	2	33.35	33.20	-2	743	-0.27%
2022/03/03	0	36.20	0	0.00	34.00	0	767	0.00%
2022/02/15	2	36.10	0	0.00	35.90	2	877	0.23%
2022/02/07	4	35.84	1	35.30	36.95	3	913	0.33%
2022/01/26	1	35.35	0	0.00	35.05	1	923	0.11%
2022/01/19	0	0.00	1	37.60	37.40	-1	1,038	-0.10%
2022/01/18	1	37.85	0	0.00	37.85	1	1,069	0.09%
2022/01/17	0	0.00	2	38.20	37.70	-2	1,098	-0.18%
2022/01/14	1	38.05	1	37.90	37.90	0	1,139	0.00%
2022/01/13	1	38.90	1	39.20	38.90	0	1,188	0.00%
2022/01/12	1	39.10	11	39.09	39.05	-10	1,258	-0.79%
2022/01/11	13.2	42.31	4	41.28	40.00	9.2	1,312	0.70%
2022/01/10	4	40.84	15	40.25	41.00	-11	1,321	-0.83%
2022/01/07	4	38.44	0	0.00	38.50	4	1,348	0.30%
2022/01/06	2	37.50	0	0.00	37.90	2	1,454	0.14%
2022/01/03	1	38.35	0	0.00	38.25	1	2,071	0.05%
2021/12/28	4	38.05	1	37.85	37.85	3	2,229	0.13%
2021/12/24	0	0.00	2	38.10	37.55	-2	2,377	-0.08%
2021/12/23	3	37.60	3	37.70	37.70	0	2,414	0.00%
2021/12/20	0	0.00	2.3	38.54	37.80	-2.3	2,398	-0.10%
2021/12/17	1.1	40.33	0	0.00	40.05	1.1	2,367	0.05%
2021/12/16	0	0.00	41	40.24	39.90	-41	2,343	-1.75%
2021/12/15	5.1	41.51	6	41.30	40.50	-0.9	2,318	-0.04%
2021/12/14	4.1	40.78	2	40.63	40.60	2.1	2,264	0.09%
2021/12/13	2	39.55	0	0.00	39.60	2	2,210	0.09%
2021/12/10	0	0.00	2	37.20	37.40	-2	2,193	-0.09%
2021/12/09	0	0.00	10	38.02	37.60	-10	2,194	-0.46%
2021/12/03	4	37.76	0	0.00	37.65	4	2,237	0.18%
2021/12/01	2	38.20	10	37.82	38.10	-8	2,225	-0.36%
2021/11/30	7	37.81	3	38.00	37.90	4	2,223	0.18%
2021/11/26	1	36.90	5	37.05	36.90	-4	2,235	-0.18%
2021/11/25	4	38.28	4	38.10	37.75	0	2,231	0.00%
2021/11/24	15	38.42	9	37.94	38.30	6	2,225	0.27%
2021/11/22	0	0.00	0.1	37.50	37.35	-0.1	2,205	0.00%
2021/11/19	0	0.00	3	37.10	37.20	-3	2,206	-0.14%
2021/11/18	5	37.13	7	36.56	36.80	-2	2,202	-0.09%
2021/11/17	8	38.05	50	37.70	37.85	-42	2,177	-1.93%
2021/11/16	6	38.38	4	39.00	38.65	2	2,164	0.09%
2021/11/15	2	38.20	0	0.00	37.90	2	2,155	0.09%
2021/11/12	0	0.00	3	38.28	38.35	-3	2,150	-0.14%
2021/11/11	0	0.00	4	39.05	39.10	-4	2,152	-0.19%
2021/11/10	0	0.00	1	40.35	39.50	-1	2,162	-0.05%
2021/11/09	3	40.87	1	40.75	40.65	2	2,153	0.09%
2021/11/08	5	40.02	1	39.55	40.05	4	2,140	0.19%
2021/11/05	1	39.60	0	0.00	39.70	1	2,137	0.05%
2021/11/04	25	40.00	15	39.62	39.70	10	2,132	0.47%
2021/11/03	1	40.20	0	0.00	39.45	1	2,124	0.05%
2021/11/02	10	40.15	0	0.00	39.00	10	2,110	0.47%
2021/11/01	1	42.00	3	40.75	40.75	-2	2,074	-0.10%
2021/10/29	20	42.80	20	42.60	42.60	0	2,046	0.00%
2021/10/28	16	42.72	5	43.52	43.55	11	2,020	0.54%
2021/10/27	5	41.15	5	41.40	41.40	0	1,970	0.00%
2021/10/26	4	41.28	2	42.05	40.85	2	1,958	0.10%
2021/10/25	2	41.25	2.2	41.96	42.40	-0.2	1,924	-0.01%
2021/10/22	4	41.93	3	42.68	41.80	1	1,893	0.05%
2021/10/21	23	44.02	15.3	44.23	42.50	7.7	1,850	0.42%
2021/10/20	10.1	45.54	7	45.54	45.00	3.1	1,799	0.17%
2021/10/19	17	44.83	11	45.85	44.85	6	1,730	0.35%
2021/10/18	55.2	45.36	1	44.20	46.00	54.2	1,659	3.27%
2021/10/15	47	43.57	35	42.54	43.70	12	1,520	0.79%
2021/10/14	24	42.86	27	41.81	40.90	-3	1,457	-0.21%
2021/10/13	98.2	44.50	148.5	44.49	43.70	-50.3	1,336	-3.76%	大賣/
2021/10/12	18.1	41.99	22	41.88	43.50	-3.9	972	-0.40%
2021/10/08	66.1	43.01	28	42.93	39.55	38.1	862	4.41%
2021/10/07	72.1	39.54	25	41.55	41.85	47.1	721	6.53%
2021/10/06	5	37.24	10	37.12	38.30	-5	627	-0.80%
2021/10/04	24	35.64	8	35.22	34.75	16	593	2.69%
2021/10/01	8.2	39.40	6	39.33	37.40	2.2	573	0.39%
2021/09/30	32	36.39	13	36.48	37.65	19	457	4.15%
2021/09/27	3	34.68	0	0.00	34.55	3	439	0.68%
2021/09/23	0	0.00	1	33.50	33.40	-1	450	-0.22%
2021/09/15	0	0.00	0	34.75	34.20	0	492	0.00%
2021/09/14	0	0.00	5	34.96	34.60	-5	511	-0.98%
2021/09/13	1	34.45	0	0.00	34.25	1	573	0.17%
2021/09/10	5	34.73	8	34.59	34.00	-3	589	-0.51%
2021/09/08	0	0.00	1	32.55	32.20	-1	562	-0.18%
2021/09/07	0	0.00	2	33.45	33.25	-2	573	-0.35%
2021/09/02	5	36.70	0	0.00	34.80	5	746	0.67%
2021/08/23	0	0.00	13	34.25	34.35	-13	750	-1.73%
2021/08/18	0	0.00	1	34.80	35.10	-1	752	-0.13%
2021/08/17	3	35.30	0	0.00	34.80	3	750	0.40%
2021/08/16	10	35.80	0	0.00	34.10	10	742	1.35%
2021/08/09	0	0.00	1	35.40	35.05	-1	738	-0.14%
2021/08/05	0	0.00	5	34.75	35.00	-5	753	-0.66%
2021/08/04	0	0.00	20	35.02	34.65	-20	775	-2.58%
2021/08/03	1	34.80	0	0.00	34.65	1	792	0.13%
2021/07/26	10	37.10	0	0.00	37.35	10	822	1.22%
2021/07/23	0	0.00	1	34.95	36.00	-1	813	-0.12%
2021/07/22	1	34.25	0	0.00	34.00	1	811	0.12%
2021/07/14	0	0.00	2	36.65	36.45	-2	864	-0.23%
2021/07/12	0	0.00	1	39.85	39.00	-1	851	-0.12%
2021/07/09	1	38.50	1	39.05	38.90	0	842	0.00%
2021/07/08	1	39.65	0	0.00	38.95	1	842	0.12%
2021/07/02	5	36.55	3	36.85	36.90	2	845	0.24%
2021/06/29	1	39.10	1	37.60	37.00	0	867	0.00%
2021/06/28	0	0.00	1	38.40	38.30	-1	867	-0.12%
2021/06/25	1	39.90	0	0.00	39.40	1	879	0.11%
2021/06/22	10	39.20	10	40.51	39.60	0	858	0.00%
2021/06/18	3	34.75	0	0.00	34.75	3	777	0.39%
2021/06/15	10	36.94	12	37.28	37.65	-2	769	-0.26%
2021/06/11	14	38.94	0	0.00	38.40	14	745	1.88%
2021/06/10	1	35.00	0	0.00	36.30	1	669	0.15%
2021/05/19	0	0.00	1	31.75	32.00	-1	879	-0.11%
2021/05/12	0	0.00	21	31.50	31.50	-21	873	-2.40%
2021/05/11	1	35.50	3	35.73	34.95	-2	850	-0.24%
2021/04/29	5	40.28	2	40.15	39.90	3	852	0.35%
2021/04/28	0	0.00	3	40.43	40.15	-3	855	-0.35%
2021/04/22	1	40.45	3	40.75	40.00	-2	862	-0.23%
2021/04/20	1	41.90	0	0.00	41.60	1	844	0.12%
2021/04/15	0	0.00	5	42.67	44.10	-5	850	-0.59%
2021/04/08	0	0.00	3	45.83	45.70	-3	911	-0.33%
2021/04/07	5	47.80	0	0.00	46.50	5	923	0.54%
2021/04/06	0	0.00	2	47.20	47.25	-2	947	-0.21%
2021/03/29	1	48.10	0	0.00	47.80	1	989	0.10%
2021/03/26	0	0.00	1	48.90	48.20	-1	1,029	-0.10%
2021/03/22	0	0.00	1	46.65	46.65	-1	1,139	-0.09%
2021/03/18	0	0.00	2	48.25	48.00	-2	1,156	-0.17%
2021/03/16	2	48.55	2	48.60	48.35	0	1,162	0.00%
2021/03/15	2	46.73	0	0.00	46.80	2	1,159	0.17%
2021/03/12	1	48.10	0	0.00	47.35	1	1,170	0.09%
2021/03/11	8	47.16	2	47.60	48.15	6	1,172	0.51%
2021/03/09	1	41.50	3	41.12	43.50	-2	1,178	-0.17%
2021/03/08	1	42.65	15	42.21	42.15	-14	1,191	-1.18%
2021/02/26	1	43.60	0	0.00	43.00	1	1,280	0.08%
2021/02/23	27	51.35	0	0.00	49.05	27	1,269	2.13%
2021/02/22	0	0.00	2	48.70	49.05	-2	1,230	-0.16%
2021/02/19	1	44.25	0	0.00	44.60	1	1,230	0.08%
2021/01/26	1	40.00	0	0.00	39.85	1	1,510	0.07%
2021/01/22	0	0.00	8	37.45	39.70	-8	1,534	-0.52%
2021/01/21	1	38.50	0	0.00	37.45	1	1,530	0.07%
2021/01/18	0	0.00	3	38.63	40.30	-3	1,561	-0.19%
2021/01/15	0	0.00	4	39.60	39.05	-4	1,576	-0.25%
2021/01/14	1	39.90	0	0.00	39.80	1	1,580	0.06%
2021/01/13	0	0.00	1	40.50	40.50	-1	1,584	-0.06%
2021/01/11	0	0.00	6	40.02	40.20	-6	1,574	-0.38%
2021/01/06	2	39.70	0	0.00	39.55	2	1,648	0.12%
2021/01/05	4	42.23	2	42.00	41.30	2	1,656	0.12%
2021/01/04	4	40.86	5	40.00	42.00	-1	1,664	-0.06%
2020/12/31	14	41.64	1	42.20	41.35	13	1,640	0.79%
2020/12/30	12	42.00	0	0.00	43.50	12	1,634	0.73%
2020/12/29	21	41.85	0	0.00	41.40	21	1,639	1.28%
2020/12/28	23	43.39	10	42.80	43.50	13	1,630	0.80%
2020/12/25	2	44.43	0	0.00	44.00	2	1,598	0.13%
2020/12/23	0	0.00	1	48.20	46.55	-1	1,583	-0.06%
2020/12/22	4	47.35	0	0.00	49.25	4	1,579	0.25%
2020/12/21	2	45.43	0	0.00	44.80	2	1,548	0.13%
2020/12/16	50	51.70	0	0.00	51.00	50	1,493	3.35%
2020/12/15	50	54.60	0	0.00	52.60	50	1,513	3.30%
2020/12/14	50	55.50	0	0.00	55.00	50	1,504	3.32%
2020/12/11	0	0.00	1	55.00	54.80	-1	1,507	-0.07%
2020/12/10	1	55.30	0	0.00	55.30	1	1,527	0.07%
2020/12/09	1	57.30	2	56.80	56.60	-1	1,546	-0.06%
2020/12/08	0	0.00	1	56.30	57.70	-1	1,568	-0.06%
2020/12/07	1	57.30	0	0.00	56.20	1	1,575	0.06%
2020/12/04	0	0.00	1	58.00	56.80	-1	1,567	-0.06%
2020/12/02	0	0.00	4	62.50	61.80	-4	1,554	-0.26%
2020/12/01	2	59.80	0	0.00	62.10	2	1,541	0.13%
2020/11/30	2	60.10	0	0.00	61.00	2	1,508	0.13%
2020/11/25	0	0.00	1	57.00	56.40	-1	1,453	-0.07%
2020/11/20	1	55.90	0	0.00	55.80	1	1,405	0.07%
2020/11/18	0	0.00	6	54.22	58.40	-6	1,372	-0.44%
2020/11/17	4	57.00	10	57.28	55.30	-6	1,336	-0.45%
2020/11/16	16	62.23	9	59.94	59.70	7	1,308	0.53%
2020/11/13	0	0.00	12	64.17	64.20	-12	1,246	-0.96%
2020/11/12	20	63.36	6	62.73	64.20	14	1,231	1.14%
2020/11/11	22	58.12	45	57.91	60.90	-23	1,226	-1.87%
2020/11/10	10	57.46	8	56.01	55.70	2	1,273	0.16%
2020/11/09	0	0.00	5	55.00	56.60	-5	1,271	-0.39%
2020/11/06	20	52.41	0	0.00	51.50	20	1,290	1.55%
2020/11/05	6	55.00	30	53.04	54.70	-24	1,274	-1.88%
2020/11/04	0	0.00	50	53.83	51.90	-50	1,255	-3.98%
2020/11/03	1	56.50	1	55.40	55.90	0	1,244	0.00%
2020/10/30	1	62.60	1	65.00	61.50	0	1,232	0.00%
2020/10/29	3	67.00	0	0.00	66.10	3	1,224	0.24%
2020/10/27	0	0.00	1	64.80	70.50	-1	1,239	-0.08%
2020/10/26	0	0.00	3	71.20	67.10	-3	1,218	-0.25%
2020/10/23	1	73.80	20	74.02	73.70	-19	1,206	-1.57%
2020/10/21	0	0.00	20	73.13	76.90	-20	1,186	-1.69%
2020/10/20	0	0.00	13	73.13	72.60	-13	1,178	-1.10%
2020/10/19	3	71.23	0	0.00	72.00	3	1,173	0.26%
2020/10/16	32	72.74	1	66.00	71.70	31	1,162	2.67%
2020/10/15	23	72.60	2.5	72.68	72.60	20.5	1,119	1.83%
2020/10/14	5	83.60	5	80.68	80.60	0	1,111	0.00%
2020/10/13	3	89.60	0	0.00	89.50	3	1,055	0.28%
2020/10/12	2	82.25	0	0.00	82.90	2	1,030	0.19%
2020/10/07	1	78.50	4	80.00	78.50	-3	1,002	-0.30%
2020/10/06	1	77.80	0	0.00	79.50	1	989	0.10%
2020/10/05	1	78.20	22	78.11	78.20	-21	974	-2.15%
2020/09/30	0	0.00	10	71.00	71.10	-10	966	-1.04%
2020/09/29	1	71.00	101	71.03	71.00	-100	964	-10.37%	大賣/
2020/09/28	2	71.20	3	70.90	70.90	-1	957	-0.10%
2020/09/22	0	0.00	1	67.00	69.20	-1	909	-0.11%
2020/09/18	0	0.00	29	67.33	68.70	-29	882	-3.29%
2020/09/17	1	61.90	0	0.00	62.50	1	838	0.12%
2020/09/16	2	60.30	40	60.81	60.20	-38	832	-4.56%
2020/09/15	0	0.00	3	61.80	61.20	-3	821	-0.37%
2020/09/14	0	0.00	9	62.10	62.10	-9	792	-1.14%
2020/09/11	0	0.00	2	58.10	58.10	-2	763	-0.26%
2020/09/10	1	58.00	0	0.00	56.00	1	733	0.14%
2020/09/08	0	0.00	12	52.74	53.00	-12	690	-1.74%
2020/09/03	5	48.30	0	0.00	48.25	5	659	0.76%
2020/08/31	1	45.95	2	45.18	46.10	-1	654	-0.15%
2020/08/26	2	44.80	0	0.00	44.90	2	647	0.31%
2020/08/25	10	44.85	0	0.00	45.20	10	650	1.54%
2020/08/21	1	42.60	0	0.00	42.85	1	662	0.15%
2020/08/20	9	42.44	1	42.10	42.60	8	686	1.17%
2020/08/19	5	43.40	0	0.00	44.00	5	679	0.74%
2020/08/18	8	43.95	1	44.60	43.70	7	683	1.02%
2020/08/17	7	45.00	0	0.00	45.50	7	709	0.99%
2020/08/14	10	48.30	602	48.73	47.70	-592	690	-85.76%	大賣/鉅額交易
2020/08/13	2	45.20	3	45.00	45.65	-1	630	-0.16%
2020/08/12	0	0.00	16	41.20	41.50	-16	606	-2.64%
2020/08/11	0	0.00	42	40.48	40.50	-42	569	-7.38%
2020/08/10	3	40.10	4	40.75	40.20	-1	561	-0.18%
2020/08/07	0	0.00	1	39.90	40.10	-1	557	-0.18%
2020/08/06	0	0.00	3	40.07	40.45	-3	554	-0.54%
2020/08/05	2	39.38	42	40.21	39.10	-40	556	-7.19%
2020/08/03	5	35.50	0	0.00	37.50	5	535	0.93%
2020/07/29	1	33.50	0	0.00	33.45	1	579	0.17%
2020/07/28	0	0.00	51	33.15	33.70	-51	596	-8.55%
2020/07/24	0	0.00	37	32.97	32.80	-37	640	-5.77%
2020/07/20	2	32.80	0	0.00	34.15	2	647	0.31%
2020/07/17	2	33.50	0	0.00	32.95	2	645	0.31%
2020/07/16	6	33.80	0	0.00	34.00	6	646	0.93%
2020/07/15	0	0.00	7	34.30	33.50	-7	646	-1.08%
2020/07/13	1	33.20	0	0.00	33.20	1	651	0.15%
2020/07/10	0	0.00	1	33.70	33.80	-1	648	-0.16%
2020/07/09	1	34.30	0	0.00	34.90	1	645	0.15%
2020/07/08	2	31.93	0	0.00	32.45	2	628	0.32%
2020/07/07	2	31.80	0	0.00	32.00	2	625	0.32%
2020/07/06	2	31.55	0	0.00	31.90	2	624	0.32%
2020/07/02	38	30.77	0	0.00	30.80	38	620	6.13%
2020/06/30	0	0.00	40	32.25	31.90	-40	613	-6.52%
2020/06/29	14	30.80	0	0.00	31.20	14	602	2.32%
2020/06/18	7	30.49	0	0.00	30.85	7	606	1.15%
2020/06/17	10	30.93	0	0.00	30.95	10	604	1.65%
2020/06/15	3	30.95	0	0.00	30.90	3	621	0.48%
2020/06/11	2	30.80	0	0.00	30.85	2	624	0.32%
2020/06/10	8	31.33	0	0.00	31.40	8	630	1.27%
2020/06/09	28	31.69	0	0.00	31.90	28	638	4.39%
2020/06/08	8	30.70	15	30.77	30.90	-7	643	-1.09%
2020/06/04	0	0.00	2	32.00	31.90	-2	644	-0.31%
2020/06/03	0	0.00	30	32.00	31.55	-30	656	-4.57%
2020/06/01	0	0.00	3	32.00	31.30	-3	656	-0.46%
2020/05/27	0	0.00	67	32.55	32.50	-67	634	-10.57%
2020/05/26	40	29.58	0	0.00	29.60	40	616	6.49%
2020/05/25	1	30.55	2	28.80	29.35	-1	616	-0.16%
2020/05/22	2	31.05	0	0.00	29.85	2	610	0.33%
2020/05/21	0	0.00	55	31.41	31.45	-55	576	-9.53%
2020/05/19	15	26.89	723	26.24	26.00	-708	562	-125.88%	大賣/鉅額交易
2020/05/18	3	27.00	0	0.00	26.95	3	563	0.53%
2020/05/14	3	26.90	0	0.00	26.60	3	580	0.52%
2020/05/13	3	26.50	0	0.00	26.35	3	581	0.52%
2020/05/07	0	0.00	10	27.50	27.40	-10	617	-1.62%
2020/05/06	2	30.60	20	27.69	28.80	-18	611	-2.95%
2020/05/05	0	0.00	10	29.70	30.70	-10	579	-1.73%
2020/04/30	0	0.00	25	26.02	26.50	-25	537	-4.65%
2020/04/21	1	22.10	0	0.00	22.15	1	571	0.18%
2020/04/20	1	22.65	0	0.00	22.80	1	567	0.18%
2020/04/08	0	0.00	1	18.85	19.10	-1	568	-0.18%
2020/04/06	0	0.00	2	19.05	19.10	-2	568	-0.35%
2020/04/01	0	0.00	10	19.03	19.25	-10	569	-1.76%
2020/03/31	3	19.35	0	0.00	19.10	3	577	0.52%
2020/03/26	10	18.70	1	18.80	19.60	9	598	1.50%
2020/03/25	2	18.15	0	0.00	18.25	2	597	0.33%
2020/03/24	20	16.65	0	0.00	16.60	20	596	3.35%
2020/03/23	10	14.75	0	0.00	15.30	10	598	1.67%
2020/03/20	33	15.15	0	0.00	15.15	33	603	5.47%
2020/03/19	21	14.20	0	0.00	14.05	21	610	3.44%
2020/03/18	55	16.93	0	0.00	15.60	55	620	8.86%
2020/03/17	35	17.35	0	0.00	16.90	35	634	5.51%
2020/03/16	20	17.70	0	0.00	17.70	20	641	3.12%
2020/03/09	10	22.15	0	0.00	21.30	10	672	1.49%
2020/02/27	7	23.27	0	0.00	22.50	7	719	0.97%
2020/02/25	0	0.00	5	22.60	22.70	-5	743	-0.67%
2020/02/24	0	0.00	1	23.50	23.15	-1	766	-0.13%
2020/02/21	1	24.00	0	0.00	23.80	1	778	0.13%
2020/02/19	1	24.25	0	0.00	24.50	1	774	0.13%
2020/02/18	0	0.00	2	23.73	23.50	-2	765	-0.26%
2020/02/14	3	21.98	0	0.00	22.05	3	751	0.40%
2020/02/13	1	22.10	0	0.00	22.20	1	746	0.13%
2020/02/12	17	21.70	8.1	23.02	23.10	8.9	720	1.24%
2020/02/11	53	20.80	0	0.00	21.00	53	691	7.67%
2020/02/10	25	19.36	2	19.90	20.00	23	681	3.38%
2020/02/07	152	20.11	1	20.05	19.65	151	680	22.19%	大買/鉅額交易
2020/02/05	13	19.70	0	0.00	19.90	13	685	1.90%
2020/02/03	40	18.54	0	0.00	18.70	40	693	5.77%
2020/01/30	110	18.99	0	0.00	19.00	110	681	16.15%	大買/鉅額交易
2020/01/20	53	20.53	0	0.00	20.55	53	662	8.00%
2020/01/17	41	20.32	5	19.82	20.75	36	634	5.68%
2020/01/16	11	18.95	0	0.00	18.90	11	595	1.85%
2020/01/15	5	18.92	0	0.00	18.80	5	590	0.85%
2020/01/14	12	17.96	0	0.00	17.95	12	585	2.05%
2020/01/13	30	17.97	0	0.00	17.95	30	588	5.10%
2020/01/10	51	18.13	0	0.00	18.20	51	587	8.68%
2020/01/09	13	18.15	0	0.00	18.30	13	585	2.22%
2020/01/08	31	18.21	0	0.00	18.20	31	584	5.30%
2020/01/07	5	18.30	0	0.00	18.45	5	588	0.85%
2020/01/06	53	17.79	0	0.00	18.10	53	583	9.08%
2020/01/03	33	17.87	0	0.00	17.90	33	580	5.68%
2020/01/02	64	18.07	0	0.00	17.90	64	579	11.05%
2019/12/31	45	17.92	0	0.00	18.00	45	578	7.78%
2019/12/27	50	17.56	0	0.00	17.65	50	575	8.69%
2019/12/26	73	18.21	0	0.00	17.70	73	574	12.72%
2019/12/25	30	17.56	0	0.00	18.10	30	570	5.26%
2019/12/17	40	19.20	0	0.00	19.10	40	604	6.61%
2019/12/16	40	18.11	2	17.80	18.75	38	641	5.92%
2019/12/13	50	19.00	6	18.15	17.55	44	646	6.81%
2019/12/11	0	0.00	20	20.53	20.20	-20	600	-3.33%
2019/12/10	0	0.00	10	19.30	19.50	-10	587	-1.70%
2019/12/09	10	18.55	0	0.00	19.10	10	584	1.71%
2019/12/06	0	0.00	10	18.30	18.25	-10	568	-1.76%
2019/12/02	6	16.25	1	17.20	17.20	5	510	0.98%
2019/11/28	0	0.00	1	15.20	15.25	-1	471	-0.21%
2019/11/27	1	15.25	0	0.00	15.25	1	464	0.22%
2019/11/25	0	0.00	10	14.55	14.70	-10	448	-2.23%
2019/11/22	27	14.97	1	14.85	14.85	26	436	5.96%
2019/11/21	52	14.26	1	14.30	14.85	51	409	12.46%
2019/11/20	7	12.58	7	13.05	13.60	0	384	0.00%
2019/11/19	30	12.29	0	0.00	12.45	30	368	8.13%
2019/11/18	43	12.14	0	0.00	12.15	43	361	11.91%
2019/11/04	0	0.00	2	11.95	12.35	-2	497	-0.40%
2019/11/01	3	11.48	11	12.15	12.15	-8	506	-1.58%
2019/10/24	11	10.84	0	0.00	10.75	11	505	2.18%
2019/10/23	0	0.00	1	11.00	10.90	-1	506	-0.20%
2019/10/17	0	0.00	2	11.35	11.30	-2	500	-0.40%
2019/10/15	0	0.00	1	11.60	11.40	-1	497	-0.20%
2019/10/14	3	11.17	1	11.15	11.30	2	490	0.41%
2019/10/04	0	0.00	5	10.40	10.70	-5	480	-1.04%
2019/10/01	0	0.00	8	10.65	10.70	-8	475	-1.68%
2019/09/23	1	11.30	0	0.00	11.20	1	443	0.23%
2019/09/20	5	12.27	10	12.20	12.00	-5	420	-1.19%
2019/09/19	10	11.70	110	11.85	11.85	-100	382	-26.16%	大賣/
2019/09/18	50	10.77	0	0.00	10.80	50	337	14.83%
2019/09/17	0	0.00	2	9.89	9.86	-2	318	-0.63%
2019/09/03	10	9.80	0	0.00	9.78	10	302	3.30%
2019/08/12	0	0.00	50	10.27	10.55	-50	188	-26.55%
2019/08/05	2	9.35	0	0.00	9.37	2	104	1.92%
2019/08/02	50	8.52	0	0.00	8.52	50	76	65.03%
2019/07/23	20	7.82	0	0.00	7.81	20	52	38.06%
2019/07/22	30	7.86	0	0.00	7.81	30	52	57.42%
2019/07/19	30	7.90	0	0.00	7.83	30	52	57.00%
2019/07/16	25	7.81	0	0.00	7.81	25	54	46.21%
2019/07/15	20	7.95	0	0.00	7.97	20	54	36.97%
2019/07/11	16	7.70	0	0.00	7.71	16	54	29.35%
2019/07/10	4	7.73	0	0.00	7.73	4	55	7.18%
2019/07/09	10	7.84	0	0.00	7.84	10	57	17.28%
2019/07/08	22	7.88	0	0.00	7.73	22	59	37.06%
2019/07/05	10	8.00	0	0.00	7.88	10	58	16.96%
2019/06/28	4	7.92	0	0.00	7.98	4	59	6.72%
2019/06/26	5	8.00	0	0.00	8.07	5	61	8.13%
2019/06/25	1	7.90	0	0.00	8.07	1	64	1.56%
2019/06/24	5	7.96	0	0.00	7.98	5	64	7.81%
2019/06/21	8	7.90	0	0.00	7.90	8	63	12.52%
2019/06/06	7	7.86	0	0.00	8.03	7	65	10.63%
2019/06/05	15	8.00	0	0.00	8.05	15	66	22.41%
2019/06/04	13	7.99	0	0.00	8.04	13	68	18.99%
2019/05/29	15	7.96	0	0.00	7.99	15	76	19.71%
2019/05/28	13	7.97	0	0.00	8.00	13	77	16.70%
2019/05/24	7	7.82	0	0.00	7.92	7	84	8.24%
2019/05/20	5	7.94	0	0.00	7.91	5	89	5.58%
2019/05/17	8	7.86	0	0.00	7.94	8	89	8.95%
2019/05/16	7	7.94	2	8.00	7.90	5	90	5.53%
2019/04/24	0	8.30	0	0.00	8.30	0	94	0.00%
2019/02/18	0	8.00	0	0.00	8.07	0	98	0.00%
2019/01/07	0	0.00	20	8.25	8.12	-20	101	-19.70%
2018/12/21	20	7.73	0	0.00	7.92	20	132	15.07%
2018/11/16	0	0.00	2	7.70	7.89	-2	155	-1.29%
2018/10/26	20	7.68	0	0.00	7.74	20	190	10.48%
2018/10/25	10	7.84	0	0.00	7.74	10	193	5.16%
2018/10/11	20	8.17	0	0.00	8.06	20	293	6.82%
2018/09/21	12	9.00	0	0.00	8.92	12	374	3.21%
2018/09/14	12	8.96	0	0.00	9.05	12	382	3.14%
2018/09/11	26	9.01	0	0.00	9.10	26	390	6.66%
2018/09/10	40	9.14	0	0.00	9.03	40	394	10.13%
2018/09/06	20	9.80	0	0.00	9.74	20	395	5.06%
2018/09/05	15	10.10	0	0.00	10.00	15	395	3.79%
2018/09/04	20	10.05	0	0.00	10.30	20	399	5.01%
2018/09/03	15	10.12	0	0.00	10.20	15	400	3.75%
2018/07/25	0	0.00	20	11.80	11.70	-20	591	-3.38%
2018/07/24	20	11.21	0	0.00	11.25	20	587	3.41%
2018/07/19	0	0.00	1	11.75	11.25	-1	642	-0.16%
2018/07/18	0	0.00	1	12.50	11.85	-1	654	-0.15%
2018/07/10	0	0.00	1	13.80	14.10	-1	880	-0.11%
2018/07/02	0	0.00	1	15.70	15.55	-1	896	-0.11%
2018/05/28	0	0.00	3	16.30	16.20	-3	1,334	-0.22%
2018/05/25	3	16.05	0	0.00	16.40	3	1,340	0.22%
2018/05/02	0	0.00	5	17.50	17.30	-5	1,469	-0.34%
2018/04/27	0	18.55	0	0.00	18.45	0	1,499	0.00%
2018/04/26	0	21.80	52	19.22	18.25	-52	1,490	-3.49%
2018/04/23	50	19.95	12	19.95	19.90	38	1,430	2.66%
2018/04/20	7	20.14	0	0.00	19.95	7	1,406	0.50%
2018/04/19	12	20.09	50	21.00	20.55	-38	1,385	-2.74%
2018/04/17	50	17.30	0	0.00	18.20	50	1,238	4.04%
2018/04/03	0	0.00	1	16.80	17.10	-1	1,185	-0.08%
2018/04/02	1	17.10	1	17.40	17.10	0	1,182	0.00%
2018/03/31	0	0.00	1	17.10	17.30	-1	1,179	-0.08%
2018/03/30	2	16.73	0	0.00	17.10	2	1,168	0.17%
2018/03/29	1	18.85	6	18.91	18.45	-5	1,085	-0.46%
2018/03/28	0	0.00	1	17.20	17.35	-1	993	-0.10%
2018/03/27	1	17.35	1	17.70	17.35	0	981	0.00%
2018/03/26	1	15.80	3	16.12	17.55	-2	899	-0.22%
2018/03/23	2	16.23	1	16.20	16.20	1	889	0.11%
2018/03/22	2	17.15	2	16.80	16.90	0	887	0.00%
2018/03/21	4	17.98	1	18.00	17.70	3	880	0.34%
2018/03/20	1	16.60	7	17.25	17.40	-6	843	-0.71%
2018/03/19	2	15.93	2	15.70	15.85	0	832	0.00%
2018/03/16	2	16.23	2	16.33	16.30	0	841	0.00%
2018/03/15	0	0.00	5	16.30	16.35	-5	885	-0.56%
2018/03/14	2	16.33	2	16.65	16.30	0	886	0.00%
2018/03/13	1	16.70	1	16.75	16.60	0	894	0.00%
2018/03/12	1	16.50	1	16.70	16.10	0	893	0.00%
2018/03/09	2	16.53	1	16.35	16.70	1	892	0.11%
2018/03/08	1	16.80	1	16.90	16.90	0	890	0.00%
2018/03/07	1	17.90	1	18.05	17.00	0	903	0.00%
2018/03/06	1	18.20	1	18.20	17.80	0	894	0.00%
2018/03/02	1	17.85	1	17.70	18.15	0	928	0.00%
2018/03/01	1	17.35	1	17.70	17.90	0	931	0.00%
2018/02/27	1	17.95	1	18.45	17.85	0	929	0.00%
2018/02/26	1	18.85	2	18.70	18.25	-1	921	-0.11%
2018/02/23	1	19.15	10	21.45	19.15	-9	906	-0.99%
2018/02/22	0	0.00	12	19.30	19.60	-12	869	-1.38%
2018/02/21	2	17.73	0	0.00	17.85	2	865	0.23%
2018/02/12	0	0.00	1	17.50	17.75	-1	866	-0.12%
2018/02/09	7	16.26	6	17.22	17.40	1	867	0.12%
2018/02/08	11	18.25	1	19.80	18.00	10	855	1.17%
2018/02/07	1	20.00	1	20.40	19.95	0	851	0.00%
2018/02/06	8	19.99	0	0.00	19.80	8	856	0.93%
2018/02/05	0	0.00	1	21.80	22.00	-1	846	-0.12%
2018/02/02	1	22.55	0	0.00	22.55	1	849	0.12%
2018/01/30	8	22.23	0	0.00	22.35	8	866	0.92%
2018/01/29	0	0.00	2	24.70	24.60	-2	834	-0.24%
2018/01/26	0	0.00	2	22.10	23.75	-2	848	-0.24%
2018/01/25	8	21.37	0	0.00	21.90	8	853	0.94%
2018/01/24	0	0.00	1	23.90	23.60	-1	831	-0.12%
2018/01/23	6	22.81	2	23.98	22.85	4	833	0.48%
2018/01/22	1	25.30	1	26.25	25.30	0	819	0.00%
2018/01/19	1	25.55	1	25.40	26.25	0	861	0.00%
2018/01/18	1	26.05	0	0.00	26.05	1	861	0.12%
2018/01/17	1	27.25	0	0.00	27.15	1	891	0.11%
2018/01/16	0	0.00	12	28.30	27.65	-12	897	-1.34%
2018/01/15	0	0.00	26	28.48	29.60	-26	922	-2.82%
2018/01/12	0	0.00	23	26.03	27.25	-23	913	-2.52%
2018/01/11	3	24.83	1	25.15	24.80	2	905	0.22%
2018/01/10	3	26.17	1	27.20	26.00	2	909	0.22%
2018/01/09	3	28.48	7.4	29.63	27.95	-4.4	927	-0.48%
2018/01/08	4	29.78	0	0.00	29.70	4	924	0.43%
2018/01/05	0	0.00	1	32.45	31.65	-1	914	-0.11%
2018/01/04	1	32.30	0	0.00	32.30	1	911	0.11%
2018/01/03	0	0.00	1	33.30	32.90	-1	924	-0.11%
2018/01/02	1	33.30	5	33.02	33.15	-4	931	-0.43%