中化 (1701)-兆豐-高雄券商分點個股進出

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

中化

(1701)

可現股當沖

股價
22.35
漲跌
▼0.15
漲幅
-0.67%
成交量
788張
產業
上市生技醫療類股
254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

中化 (1701)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/21	1	22.45	1	22.65	22.35	0	674	0.00%
2024/05/20	0.1	22.55	0	0.00	22.50	0.1	667	0.01%
2024/05/16	1	22.20	0	0.00	22.20	1	671	0.15%
2024/05/09	0	0.00	2	22.08	22.00	-2	663	-0.30%
2024/05/07	1	22.00	0	0.00	22.00	1	657	0.15%
2024/05/06	0	0.00	4	22.00	22.10	-4	655	-0.61%
2024/05/03	1	22.05	0	0.00	22.00	1	651	0.15%
2024/05/02	1	22.15	1	22.30	22.10	0	649	0.00%
2024/04/30	0	0.00	1	22.11	21.95	-1	639	-0.16%
2024/04/29	0	0.00	1	22.09	22.05	-1	638	-0.16%
2024/04/26	2	21.93	0	0.00	21.85	2	635	0.31%
2024/04/25	0	0.00	1	21.80	22.10	-1	631	-0.16%
2024/04/19	20	21.30	0	0.00	21.30	20	630	3.17%
2024/04/17	0	0.00	0	21.75	21.75	0	615	0.00%
2024/04/16	20	21.58	0	0.00	21.45	20	608	3.29%
2024/04/15	1	22.15	0	0.00	22.15	1	589	0.17%
2024/04/12	2	22.75	0	0.00	22.65	2	567	0.35%
2024/04/10	0	0.00	1	23.05	23.05	-1	563	-0.18%
2024/04/09	0	0.00	1	23.00	22.95	-1	568	-0.18%
2024/04/08	0	0.00	4	22.73	22.80	-4	565	-0.71%
2024/04/03	1	22.65	0	0.00	22.75	1	562	0.18%
2024/04/01	0	0.00	2	22.83	22.85	-2	569	-0.35%
2024/03/29	1	22.65	0	0.00	22.70	1	569	0.18%
2024/03/28	0	0.00	3	22.80	22.80	-3	583	-0.51%
2024/03/27	1	22.65	0	0.00	22.75	1	584	0.17%
2024/03/25	1	22.60	0	0.00	22.60	1	612	0.16%
2024/03/21	1	22.60	1	22.75	22.60	0	636	0.00%
2024/03/20	10	22.60	0	0.00	22.60	10	632	1.58%
2024/03/19	0	0.00	1.5	22.80	22.75	-1.5	632	-0.23%
2024/03/18	1	22.65	0	0.00	22.65	1	639	0.16%
2024/03/14	0	0.00	1	22.95	22.80	-1	665	-0.15%
2024/03/13	11	22.89	0	0.00	22.85	11	676	1.63%
2024/03/07	0	23.55	0	0.00	23.50	0	886	0.00%
2024/03/05	1	23.70	0	0.00	23.60	1	1,060	0.09%
2024/03/01	1	24.20	0	0.00	23.90	1	1,386	0.07%
2024/02/27	2	24.47	0	0.00	24.35	2	1,657	0.12%
2024/02/26	0	0.00	1	24.50	24.45	-1	1,659	-0.06%
2024/02/23	1	24.20	0	0.00	24.30	1	1,659	0.06%
2024/02/20	0	0.00	1	24.40	24.40	-1	1,652	-0.06%
2024/02/19	0	0.00	0.3	24.30	24.35	-0.3	1,646	-0.02%
2024/02/16	0	0.00	4	23.70	23.95	-4	1,634	-0.24%
2024/02/15	4	23.38	1	23.50	23.30	3	1,625	0.18%
2024/02/05	1.2	23.25	1	23.35	23.25	0.2	1,624	0.01%
2024/02/02	0	0.00	1	23.35	23.40	-1	1,624	-0.06%
2024/01/26	0	0.00	0.2	23.40	23.45	-0.2	1,624	-0.01%
2024/01/23	0	0.00	1	23.40	23.40	-1	1,623	-0.06%
2024/01/19	0	0.00	0.2	23.20	23.15	-0.2	1,626	-0.01%
2024/01/18	0	0.00	0.1	23.20	23.15	-0.1	1,625	-0.01%
2024/01/17	2	23.23	5.3	23.23	23.15	-3.3	1,623	-0.21%
2024/01/16	4	23.60	3	23.76	23.45	1	1,611	0.06%
2024/01/12	4	24.00	0	0.00	24.00	4	1,609	0.25%
2024/01/09	2	24.30	1.4	24.35	24.15	0.6	1,613	0.04%
2024/01/08	5.2	24.52	1	24.70	24.40	4.2	1,606	0.26%
2024/01/02	0	0.00	1	24.50	24.45	-1	1,579	-0.06%
2023/12/29	1	24.35	0	0.00	24.35	1	1,575	0.06%
2023/12/27	0	0.00	0.2	24.35	24.30	-0.2	1,578	-0.01%
2023/12/26	0	0.00	0	24.40	24.45	0	1,571	0.00%
2023/12/21	1	24.70	0	0.00	24.80	1	1,536	0.07%
2023/12/20	1	24.80	0	0.00	24.85	1	1,515	0.07%
2023/12/19	1	24.75	1	25.00	24.90	0	1,504	0.00%
2023/12/18	0	0.00	2	25.08	24.85	-2	1,480	-0.14%
2023/12/12	1	24.60	0	0.00	24.55	1	1,441	0.07%
2023/12/11	1.2	24.91	6	24.75	24.85	-4.8	1,422	-0.34%
2023/12/07	0	0.00	119	25.01	24.90	-119	1,390	-8.56%	大賣/鉅額交易
2023/12/05	2	25.45	1	25.40	25.50	1	1,337	0.07%
2023/12/04	127	26.17	31	26.21	26.00	96	1,280	7.49%	大買/
2023/12/01	1	25.40	16	25.63	25.70	-15	1,148	-1.31%
2023/11/30	1	24.65	0	0.00	24.70	1	1,003	0.10%
2023/11/29	2	25.00	11	25.00	24.90	-9	968	-0.93%
2023/11/28	9	24.95	5	24.75	24.75	4	900	0.44%
2023/11/27	5	25.67	21	25.88	25.95	-16	646	-2.48%
2023/11/22	0	0.00	13	23.50	23.50	-13	368	-3.53%
2023/11/16	1	23.05	1	23.05	23.10	0	364	0.00%
2023/11/15	0.2	22.90	0	0.00	22.85	0.2	368	0.06%
2023/11/14	1	22.85	0	0.00	22.65	1	371	0.27%
2023/11/07	0	0.00	2	23.30	23.35	-2	407	-0.49%
2023/11/02	0	0.00	0.8	23.20	23.15	-0.8	425	-0.19%
2023/11/01	1	23.20	0	0.00	23.15	1	438	0.23%
2023/10/31	0	0.00	0.2	23.15	22.95	-0.2	443	-0.04%
2023/10/30	0	0.00	1	23.20	23.15	-1	450	-0.22%
2023/10/23	0	0.00	2	22.38	22.35	-2	476	-0.42%
2023/10/19	2	22.75	2	22.90	22.75	0	509	0.00%
2023/10/17	1	22.90	0	0.00	22.85	1	528	0.19%
2023/10/06	0	0.00	1	23.20	23.15	-1	617	-0.16%
2023/09/19	1	23.65	0	0.00	23.50	1	899	0.11%
2023/09/18	0	0.00	1	23.75	23.65	-1	906	-0.11%
2023/09/11	10	23.20	0	0.00	23.10	10	969	1.03%
2023/09/01	0	0.00	2	23.40	23.50	-2	1,049	-0.19%
2023/08/31	0	0.00	3	23.10	23.15	-3	1,057	-0.28%
2023/08/30	0	0.00	12	23.10	23.25	-12	1,066	-1.12%
2023/08/29	3	23.00	0	0.00	22.95	3	1,073	0.28%
2023/08/24	1	22.95	1	23.15	22.95	0	1,096	0.00%
2023/08/23	6	23.00	0	0.00	22.95	6	1,102	0.54%
2023/08/22	1	23.20	0	0.00	23.10	1	1,120	0.09%
2023/08/21	15	23.35	0	0.00	23.40	15	1,127	1.33%
2023/08/17	1	23.00	2	23.35	23.30	-1	1,147	-0.09%
2023/08/16	0	0.00	2	23.24	23.20	-2	1,156	-0.17%
2023/08/14	24	23.47	8	23.30	23.35	16	1,177	1.36%
2023/08/11	0	0.00	2	24.12	24.10	-2	1,170	-0.17%
2023/08/10	0	0.00	10	24.25	24.20	-10	1,174	-0.85%
2023/08/09	1	24.40	1	24.55	24.40	0	1,184	0.00%
2023/08/08	1	24.25	0	0.00	24.40	1	1,201	0.08%
2023/08/07	1	24.15	1	24.30	24.35	0	1,287	0.00%
2023/08/04	1	24.05	1	24.25	24.40	0	1,302	0.00%
2023/07/31	20	24.30	0	0.00	24.20	20	1,443	1.39%
2023/07/25	2	24.45	0	0.00	24.45	2	1,848	0.11%
2023/07/24	1	25.25	0	0.00	25.25	1	1,837	0.05%
2023/07/21	2	25.30	0	0.00	25.30	2	1,833	0.11%
2023/07/20	0	0.00	1	25.35	25.40	-1	1,851	-0.05%
2023/07/19	0	0.00	1	25.10	25.15	-1	1,855	-0.05%
2023/07/18	1	24.90	0	0.00	24.90	1	1,878	0.05%
2023/07/17	0	0.00	1	25.20	25.20	-1	1,921	-0.05%
2023/07/14	0	0.00	1	24.75	24.95	-1	1,965	-0.05%
2023/07/13	23	24.69	1	24.79	24.55	22	1,992	1.10%
2023/07/12	24	25.25	0	0.00	24.90	24	2,036	1.18%
2023/07/11	1	25.45	0	0.00	25.45	1	2,041	0.05%
2023/07/07	5	25.50	0	0.00	25.45	5	2,107	0.24%
2023/07/05	2	26.20	0	0.00	26.10	2	2,087	0.10%
2023/07/04	2	26.23	1	26.40	26.25	1	2,090	0.05%
2023/07/03	2	26.18	2	26.38	26.40	0	2,106	0.00%
2023/06/30	53	26.35	1	26.70	26.25	52	2,094	2.48%
2023/06/29	0	0.00	2	26.30	26.45	-2	2,071	-0.10%
2023/06/28	0	0.00	3	26.00	26.10	-3	2,061	-0.15%
2023/06/27	2	26.10	1	26.25	25.80	1	2,072	0.05%
2023/06/16	0	0.00	2	25.95	25.95	-2	2,127	-0.09%
2023/06/15	1	25.75	1	25.80	25.85	0	2,124	0.00%
2023/06/14	0	0.00	1	25.90	25.90	-1	2,131	-0.05%
2023/06/13	0	0.00	1	25.85	25.95	-1	2,157	-0.05%
2023/06/12	1	25.90	0	0.00	25.95	1	2,172	0.05%
2023/06/08	0	0.00	11	26.35	26.05	-11	2,227	-0.49%
2023/06/07	0	0.00	0.4	26.25	26.35	-0.4	2,291	-0.02%
2023/06/06	0	0.00	2	26.23	26.15	-2	2,354	-0.08%
2023/06/05	10	26.15	0	0.00	26.10	10	2,598	0.38%
2023/06/02	0	0.00	2	25.90	25.90	-2	2,661	-0.08%
2023/06/01	0	0.00	2	25.80	25.75	-2	2,743	-0.07%
2023/05/31	1	25.85	1	25.80	25.85	0	2,861	0.00%
2023/05/29	0	0.00	2	26.00	25.95	-2	3,016	-0.07%
2023/05/26	4	25.86	0	0.00	25.80	4	3,131	0.13%
2023/05/25	0	0.00	1	26.25	26.20	-1	3,233	-0.03%
2023/05/24	0	0.00	2	26.35	26.55	-2	3,288	-0.06%
2023/05/22	2	26.15	1	26.20	26.15	1	3,426	0.03%
2023/05/19	1	26.00	0	0.00	25.95	1	3,457	0.03%
2023/05/16	0	0.00	1	25.70	25.80	-1	3,805	-0.03%
2023/05/15	1	25.50	0	0.00	25.60	1	4,203	0.02%
2023/05/12	3	26.05	0	0.00	25.65	3	4,404	0.07%
2023/05/11	3	26.05	0	0.00	25.75	3	4,557	0.07%
2023/05/10	5	27.15	5	27.05	27.10	0	4,580	0.00%
2023/05/04	2	27.45	21	27.60	27.70	-19	5,079	-0.37%
2023/05/03	7	27.14	9	27.38	27.10	-2	5,214	-0.04%
2023/05/02	32	27.42	14	27.09	27.10	18	5,327	0.34%
2023/04/28	10	26.90	15	27.12	27.35	-5	5,313	-0.09%
2023/04/26	0	0.00	5	25.65	26.05	-5	5,361	-0.09%
2023/04/25	0	0.00	0.3	26.35	25.80	-0.3	5,463	-0.01%
2023/04/24	1	26.30	16.2	26.41	26.40	-15.2	5,553	-0.27%
2023/04/21	1	26.25	0	0.00	25.90	1	5,740	0.02%
2023/04/20	5	26.60	0	0.00	26.35	5	6,001	0.08%
2023/04/19	1	27.00	10.9	27.05	27.10	-9.9	6,130	-0.16%
2023/04/18	1	26.90	0	0.00	26.85	1	6,417	0.02%
2023/04/17	5	26.85	3	26.90	26.85	2	6,585	0.03%
2023/04/14	5	26.50	1	26.75	26.55	4	6,896	0.06%
2023/04/13	5	26.60	0	0.00	26.60	5	7,239	0.07%
2023/04/12	0	0.00	1	26.40	26.30	-1	7,317	-0.01%
2023/04/11	1	26.10	0	0.00	26.15	1	7,436	0.01%
2023/04/10	2	26.13	0	0.00	26.10	2	7,552	0.03%
2023/04/07	1	26.30	0	0.00	26.30	1	7,778	0.01%
2023/04/06	0	0.00	1	26.30	26.40	-1	8,033	-0.01%
2023/03/31	1	26.00	0	0.00	26.00	1	8,253	0.01%
2023/03/29	0	0.00	1	26.00	26.15	-1	8,481	-0.01%
2023/03/28	0	0.00	1	26.05	26.00	-1	8,649	-0.01%
2023/03/27	0	0.00	1	26.35	26.30	-1	8,875	-0.01%
2023/03/24	0	0.00	4	26.10	26.15	-4	10,422	-0.04%
2023/03/22	5	26.20	1	26.25	26.15	4	12,575	0.03%
2023/03/21	0	0.00	1	26.05	26.25	-1	12,894	-0.01%
2023/03/20	1	25.65	0	0.00	25.95	1	13,116	0.01%
2023/03/15	1	26.00	1	25.90	26.00	0	13,151	0.00%
2023/03/14	0	0.00	7	25.86	25.70	-7	13,122	-0.05%
2023/03/13	4	25.46	1	25.60	25.70	3	13,082	0.02%
2023/03/10	6	25.84	0	0.00	25.55	6	13,041	0.05%
2023/03/09	0	0.00	1	26.20	26.20	-1	12,964	-0.01%
2023/03/08	23	26.53	7	26.64	26.25	16	12,893	0.12%
2023/03/07	3	27.75	1	27.90	27.80	2	12,635	0.02%
2023/03/06	3	27.88	9	28.02	28.10	-6	12,557	-0.05%
2023/03/03	22	28.28	24	28.13	28.20	-2	12,465	-0.02%
2023/03/02	1	27.90	1	27.90	27.90	0	12,336	0.00%
2023/03/01	5	27.74	0	0.00	27.60	5	12,264	0.04%
2023/02/24	4	27.80	2	27.85	27.50	2	12,165	0.02%
2023/02/23	1	28.05	1	28.25	28.25	0	12,043	0.00%
2023/02/22	0	0.00	0.1	27.70	27.70	-0.1	11,915	0.00%
2023/02/20	1	27.80	1	27.80	27.90	0	11,786	0.00%
2023/02/17	0	0.00	1	27.60	27.50	-1	11,688	-0.01%
2023/02/16	5	27.40	2	27.35	27.40	3	11,648	0.03%
2023/02/15	1	27.40	2	27.75	27.40	-1	11,590	-0.01%
2023/02/14	4	28.13	2	27.95	28.00	2	11,467	0.02%
2023/02/13	23	28.31	16	28.28	28.15	7	11,261	0.06%
2023/02/10	26	27.66	5	27.68	27.45	21	10,855	0.19%
2023/02/09	20	27.42	18	27.34	27.25	2	10,644	0.02%
2023/02/08	3	27.13	6	27.18	27.05	-3	10,461	-0.03%
2023/02/07	17	26.97	6	26.92	26.90	11	10,346	0.11%
2023/02/06	4	27.29	5	27.51	27.35	-1	10,108	-0.01%
2023/02/03	6	27.09	7	27.11	27.05	-1	9,956	-0.01%
2023/02/02	15	26.87	12	27.42	27.40	3	9,801	0.03%
2023/02/01	7	27.35	10	26.50	26.70	-3	9,663	-0.03%
2023/01/31	2	26.48	0	0.00	26.80	2	9,423	0.02%
2023/01/30	11	27.16	11	26.63	26.60	0	9,258	0.00%
2023/01/17	12	27.29	12	27.28	27.25	0	9,149	0.00%
2023/01/16	5	27.00	0	0.00	27.55	5	9,067	0.06%
2023/01/13	9	27.10	11	27.23	27.10	-2	8,949	-0.02%
2023/01/12	15	27.40	16	27.26	27.10	-1	8,871	-0.01%
2023/01/11	20	28.22	20	27.78	27.50	0	8,747	0.00%
2023/01/10	16	28.49	11	27.83	27.75	5	8,538	0.06%
2023/01/09	10	29.31	9	29.64	29.30	1	8,236	0.01%
2023/01/06	41	30.00	40	29.89	29.70	1	8,048	0.01%
2023/01/05	13	31.35	13	30.56	30.55	0	7,710	0.00%
2023/01/04	42	31.35	39	31.32	31.60	3	7,501	0.04%
2023/01/03	32	31.58	33	31.38	31.45	-1	7,126	-0.01%
2022/12/30	6	33.18	12	33.30	33.25	-6	6,740	-0.09%
2022/12/29	2	32.83	6	31.70	33.80	-4	6,610	-0.06%
2022/12/28	8	33.35	2	33.70	32.10	6	6,457	0.09%
2022/12/27	125	33.41	124	33.74	34.15	1	6,327	0.02%	大買/大賣/
2022/12/26	22	36.00	17	35.82	36.85	5	6,088	0.08%
2022/12/23	6	33.24	11	32.46	33.50	-5	5,818	-0.09%
2022/12/22	4	30.23	2	31.00	30.90	2	5,579	0.04%
2022/12/21	1	29.70	2	30.18	30.70	-1	5,465	-0.02%
2022/12/20	4	28.45	73	28.20	28.55	-69	5,331	-1.29%
2022/12/19	2	30.70	54	30.86	30.85	-52	5,126	-1.01%
2022/12/16	70	29.29	77	30.30	31.10	-7	4,881	-0.14%
2022/12/15	83	29.11	46	28.94	29.05	37	3,306	1.12%
2022/12/14	214	28.98	115.1	29.40	29.15	98.9	2,759	3.58%	大買/大賣/
2022/12/13	5	27.15	8	27.61	27.80	-3	1,112	-0.27%
2022/12/12	1	24.85	2	25.30	25.30	-1	767	-0.13%
2022/12/09	8	22.27	1	22.95	23.00	7	519	1.35%
2022/12/07	0	0.00	10	21.25	21.35	-10	417	-2.40%
2022/11/25	0	0.00	1	20.85	20.85	-1	484	-0.21%
2022/11/23	0	0.00	12	20.85	21.00	-12	542	-2.21%
2022/11/16	0	0.00	1	20.85	20.65	-1	598	-0.17%
2022/11/15	1	20.65	0	0.00	20.80	1	617	0.16%
2022/11/14	12	20.68	0	0.00	20.75	12	617	1.94%
2022/11/07	0	0.00	1	20.50	20.60	-1	637	-0.16%
2022/11/03	0	0.00	1	20.30	20.35	-1	643	-0.16%
2022/10/27	0	0.00	1	20.20	20.40	-1	660	-0.15%
2022/10/25	1	20.05	0	0.00	20.10	1	670	0.15%
2022/10/24	0	0.00	5	20.40	20.15	-5	671	-0.74%
2022/10/20	6.1	20.22	0	0.00	19.95	6.1	666	0.91%
2022/10/18	0	0.00	6	20.94	21.10	-6	637	-0.94%
2022/10/17	3.1	20.74	0	0.00	20.85	3.1	646	0.48%
2022/10/13	3.1	20.59	0	0.00	20.60	3.1	653	0.47%
2022/10/11	1	21.00	0	0.00	20.95	1	656	0.16%
2022/10/07	0	0.00	1	21.30	21.30	-1	659	-0.15%
2022/10/03	2	21.23	0	0.00	21.20	2	676	0.30%
2022/09/30	1	21.15	1	21.40	21.40	0	678	0.00%
2022/09/29	0	0.00	4	21.33	21.55	-4	682	-0.59%
2022/09/28	3	20.98	0	0.00	20.90	3	674	0.45%
2022/09/26	1.1	21.38	0	0.00	21.30	1.1	675	0.16%
2022/09/23	1	21.70	0	0.00	21.70	1	682	0.15%
2022/09/12	0	0.00	1	23.00	23.15	-1	750	-0.13%
2022/09/08	0	0.00	1	22.45	22.70	-1	738	-0.14%
2022/09/07	1	22.25	1	22.45	22.20	0	732	0.00%
2022/09/06	3	22.72	0	0.00	22.35	3	736	0.41%
2022/08/31	15	22.80	15	23.08	22.90	0	730	0.00%
2022/08/26	0	0.00	1	22.60	22.45	-1	671	-0.15%
2022/08/24	0	0.00	0.5	22.35	22.45	-0.5	671	-0.07%
2022/08/23	1	21.85	30.5	21.95	21.90	-29.5	655	-4.50%
2022/08/22	0	0.00	48	22.09	22.00	-48	656	-7.31%
2022/08/19	0	0.00	15	21.63	21.85	-15	644	-2.33%
2022/08/16	0	0.00	7	21.59	21.70	-7	652	-1.07%
2022/08/12	30	21.55	1	21.40	21.50	29	660	4.39%
2022/08/11	0	0.00	6	21.33	21.35	-6	682	-0.88%
2022/08/10	0	0.00	2	21.10	21.15	-2	697	-0.29%
2022/08/09	0	0.00	1	21.00	20.85	-1	703	-0.14%
2022/08/04	1	20.70	0	0.00	20.55	1	784	0.13%
2022/08/03	2	20.78	0	0.00	20.70	2	848	0.24%
2022/08/02	1	21.05	0	0.00	21.05	1	871	0.11%
2022/07/29	2	21.23	0	0.00	21.25	2	948	0.21%
2022/07/28	1	21.30	15	21.30	21.25	-14	983	-1.42%
2022/07/27	2	21.33	0	0.00	21.25	2	1,042	0.19%
2022/07/25	6	21.28	0	0.00	21.30	6	1,144	0.52%
2022/07/21	0	0.00	7	21.87	21.90	-7	1,467	-0.48%
2022/07/20	2	21.75	12	21.82	21.80	-10	1,693	-0.59%
2022/07/19	0	0.00	1	21.80	21.70	-1	2,126	-0.05%
2022/07/18	14	21.46	1	21.85	21.55	13	3,283	0.40%
2022/07/15	2	21.35	0	0.00	21.55	2	3,757	0.05%
2022/07/14	2	21.50	0	0.00	21.55	2	3,963	0.05%
2022/07/12	9	21.41	0	0.00	21.35	9	4,492	0.20%
2022/07/11	0	0.00	7	21.99	21.95	-7	4,503	-0.16%
2022/07/07	16	21.79	0	0.00	21.75	16	4,503	0.36%
2022/07/05	0	0.00	1	22.10	22.10	-1	4,497	-0.02%
2022/07/04	0	0.00	1	21.70	21.40	-1	4,491	-0.02%
2022/07/01	8	21.64	1	21.50	21.40	7	4,488	0.16%
2022/06/30	0	0.00	2	22.15	22.10	-2	4,475	-0.04%
2022/06/29	0	0.00	7	22.35	22.30	-7	4,461	-0.16%
2022/06/28	6	22.05	0	0.00	22.05	6	4,449	0.13%
2022/06/27	0	0.00	12	22.44	22.10	-12	4,442	-0.27%
2022/06/24	0	0.00	1	22.00	22.15	-1	4,433	-0.02%
2022/06/17	0	0.00	10	21.60	21.70	-10	4,378	-0.23%
2022/06/16	0	0.00	5	21.97	21.70	-5	4,371	-0.11%
2022/06/15	0	0.00	1	21.80	21.95	-1	4,361	-0.02%
2022/06/14	5	21.41	0	0.00	21.50	5	4,355	0.11%
2022/06/13	16	21.91	0	0.00	21.80	16	4,335	0.37%
2022/06/10	0	0.00	1	22.55	22.45	-1	4,314	-0.02%
2022/06/09	2	22.45	3	22.45	22.45	-1	4,307	-0.02%
2022/06/08	2	22.30	1	22.45	22.30	1	4,304	0.02%
2022/06/02	1	22.40	1	22.25	22.25	0	4,297	0.00%
2022/06/01	1	22.55	0	0.00	22.50	1	4,285	0.02%
2022/05/27	3	22.60	10	22.66	22.60	-7	4,263	-0.16%
2022/05/25	10	22.78	1	22.75	22.70	9	4,243	0.21%
2022/05/23	48	22.75	0	0.00	22.75	48	4,225	1.14%
2022/05/16	0	0.00	1	22.75	22.70	-1	4,142	-0.02%
2022/05/13	1	22.45	3	22.58	22.60	-2	4,120	-0.05%
2022/05/12	4	22.56	6	22.62	22.35	-2	4,101	-0.05%
2022/05/10	0	0.00	1	22.80	23.05	-1	3,991	-0.03%
2022/05/09	11	22.85	1	23.40	22.80	10	3,958	0.25%
2022/05/06	2	23.60	0	0.00	23.40	2	3,917	0.05%
2022/05/04	0	0.00	2	23.40	23.45	-2	3,833	-0.05%
2022/05/03	2	24.30	13	24.44	23.95	-11	3,774	-0.29%
2022/04/29	11	24.36	1	24.30	24.30	10	3,730	0.27%
2022/04/28	7	24.70	8	24.77	24.75	-1	3,666	-0.03%
2022/04/27	5	24.75	2	25.10	25.10	3	3,555	0.08%
2022/04/26	23	25.60	25	24.84	24.30	-2	3,326	-0.06%
2022/04/25	19	27.68	20	27.28	26.40	-1	3,099	-0.03%
2022/04/22	45	28.47	32	28.12	28.15	13	2,657	0.49%
2022/04/21	14	26.48	70	27.52	27.75	-56	1,496	-3.74%
2022/04/20	4	24.54	2	24.93	25.25	2	1,012	0.20%
2022/04/19	2	23.95	10	24.10	24.45	-8	800	-1.00%
2022/04/18	0	0.00	23	24.90	25.00	-23	598	-3.84%
2022/04/15	1	22.70	1	22.55	22.75	0	272	0.01%
2022/04/14	1	22.40	0	0.00	22.60	1	258	0.39%
2022/04/11	0	0.00	1	22.35	22.30	-1	252	-0.40%
2022/04/08	0	0.00	3	22.35	22.35	-3	250	-1.20%
2022/04/06	0	0.00	2	22.30	22.35	-2	249	-0.80%
2022/04/01	0	0.00	5	22.20	22.25	-5	247	-2.02%
2022/03/31	0	0.00	1	22.20	22.20	-1	248	-0.40%
2022/03/28	0	0.00	1	22.20	22.20	-1	251	-0.40%
2022/03/23	4	22.20	22	22.22	22.20	-18	252	-7.13%
2022/03/22	0	0.00	1	22.20	22.20	-1	251	-0.40%
2022/03/18	0	0.00	1	22.15	22.20	-1	255	-0.39%
2022/03/15	0	0.00	0.3	21.88	21.80	-0.3	255	-0.13%
2022/03/14	0	0.00	1.2	21.91	21.90	-1.2	258	-0.45%
2022/03/11	6	21.74	1	21.94	21.75	5	260	1.92%
2022/03/10	0	0.00	0.5	21.90	21.80	-0.5	260	-0.19%
2022/03/09	1	21.70	1	21.90	21.80	0	257	0.00%
2022/03/08	1	21.75	0	0.00	21.75	1	256	0.39%
2022/03/07	1	21.80	0	0.00	21.85	1	253	0.40%
2022/03/02	0	0.00	1	22.20	22.20	-1	273	-0.37%
2022/02/25	5	21.99	0	0.00	22.05	5	273	1.83%
2022/02/24	11	22.04	0	0.00	22.05	11	274	4.01%
2022/02/22	2	22.18	0	0.00	22.45	2	276	0.72%
2022/02/18	0	0.00	1	22.40	22.35	-1	279	-0.36%
2022/02/17	0	0.00	1	22.45	22.45	-1	281	-0.36%
2022/02/14	1	22.25	0	0.00	22.30	1	283	0.35%
2022/02/10	0	0.00	2	22.45	22.60	-2	284	-0.70%
2022/02/09	0	0.00	36	22.31	22.45	-36	281	-12.79%
2022/02/08	0	0.00	11	22.25	22.50	-11	282	-3.89%
2022/02/07	1	21.75	1	21.95	22.15	0	284	0.00%
2022/01/26	9	21.82	0	0.00	21.75	9	285	3.16%
2022/01/25	29	21.97	0	0.00	21.85	29	283	10.24%
2022/01/24	9	22.05	0	0.00	22.10	9	279	3.23%
2022/01/18	2	22.45	1	22.50	22.50	1	274	0.36%
2022/01/12	0	0.00	1	22.65	22.80	-1	282	-0.35%
2022/01/10	0	0.00	2	22.75	22.75	-2	278	-0.72%
2022/01/06	0	0.00	1	22.65	22.55	-1	275	-0.36%
2022/01/05	1	22.50	0	0.00	22.50	1	299	0.33%
2021/12/30	0	0.00	1	22.65	22.65	-1	299	-0.33%
2021/12/23	1	22.45	0	0.00	22.55	1	316	0.32%
2021/12/21	2	22.55	0	0.00	22.55	2	321	0.62%
2021/12/13	2	22.83	5	22.75	22.85	-3	326	-0.92%
2021/12/08	0	0.00	1	22.95	22.90	-1	329	-0.30%
2021/12/06	0	0.00	2	22.63	22.70	-2	326	-0.61%
2021/11/30	21	22.45	0	0.00	22.50	21	351	5.98%
2021/11/24	0	0.00	1	22.45	22.50	-1	414	-0.24%
2021/11/23	5	22.30	0	0.00	22.35	5	418	1.19%
2021/11/22	1	22.30	4	22.33	22.35	-3	422	-0.71%
2021/11/16	1	22.45	1	22.45	22.45	0	426	0.00%
2021/11/11	3	22.35	0	0.00	22.35	3	449	0.67%
2021/11/10	1	22.25	0	0.00	22.35	1	464	0.22%
2021/11/09	0	0.00	1	22.30	22.35	-1	478	-0.21%
2021/11/05	0	0.00	1	22.45	22.35	-1	514	-0.19%
2021/11/04	3	22.38	0	0.00	22.35	3	521	0.58%
2021/10/29	1	22.00	1	22.10	22.10	0	535	0.00%
2021/10/28	0	0.00	3	22.20	22.15	-3	537	-0.56%
2021/10/27	0	0.00	1	22.25	22.15	-1	547	-0.18%
2021/10/26	1	22.05	3	22.13	22.15	-2	555	-0.36%
2021/10/25	0	0.00	1	22.20	22.15	-1	566	-0.18%
2021/10/22	1	22.30	1	22.25	22.20	0	585	0.00%
2021/10/21	0	0.00	2.5	22.06	22.80	-2.5	602	-0.41%
2021/10/20	4	21.95	0.6	22.00	21.95	3.5	612	0.56%
2021/10/19	1	21.90	1	22.05	22.00	0	627	0.00%
2021/10/18	0	0.00	14	21.60	21.85	-14	652	-2.15%
2021/10/14	1	21.25	0.8	21.45	21.50	0.2	719	0.03%
2021/10/13	11	21.17	1.2	21.51	21.45	9.8	752	1.31%
2021/10/12	1	22.00	0	0.00	22.10	1	739	0.14%
2021/10/08	2	22.35	0	0.00	22.20	2	748	0.27%
2021/10/07	0	0.00	1	22.30	22.35	-1	766	-0.13%
2021/10/06	4	22.04	0	0.00	22.05	4	803	0.50%
2021/10/05	14	21.98	4	22.18	22.25	10	867	1.15%
2021/10/04	3	22.27	0	0.00	22.15	3	889	0.34%
2021/09/29	10	22.75	0	0.00	22.65	10	937	1.07%
2021/09/28	1	23.20	0	0.00	23.20	1	978	0.10%
2021/09/24	0	0.00	1	23.30	23.30	-1	1,058	-0.09%
2021/09/17	0	0.00	10	23.55	23.55	-10	1,099	-0.91%
2021/09/16	10	23.20	0	0.00	23.30	10	1,109	0.90%
2021/09/02	0	0.00	9	23.10	23.05	-9	1,320	-0.68%
2021/09/01	1	23.30	0	0.00	23.20	1	1,337	0.07%
2021/08/31	0	0.00	27	23.71	23.25	-27	1,378	-1.96%
2021/08/20	27	22.01	0	0.00	22.20	27	1,395	1.93%
2021/08/19	7	22.07	0	0.00	22.15	7	1,405	0.50%
2021/08/18	4	21.99	4	22.41	22.50	0	1,408	0.00%
2021/08/17	0	0.00	44	22.50	22.45	-44	1,425	-3.09%
2021/08/11	20	22.88	0	0.00	22.75	20	1,498	1.33%
2021/08/10	1	23.40	0	0.00	23.35	1	1,527	0.07%
2021/08/06	1	23.70	0	0.00	23.70	1	1,699	0.06%
2021/08/03	0	0.00	1	24.00	24.00	-1	2,077	-0.05%
2021/08/02	10	23.55	2	23.73	23.90	8	2,096	0.38%
2021/07/30	1	23.50	0	0.00	23.55	1	2,099	0.05%
2021/07/29	0	0.00	1.3	23.42	23.65	-1.3	2,111	-0.06%
2021/07/28	1	23.00	1.4	23.26	23.10	-0.4	2,134	-0.02%
2021/07/26	0	0.00	0.3	23.96	23.85	-0.3	2,249	-0.01%
2021/07/22	0	0.00	5	25.20	25.15	-5	2,320	-0.22%
2021/07/21	5	25.25	0	0.00	25.15	5	2,536	0.20%
2021/07/20	3	25.58	2	25.63	25.30	1	2,556	0.04%
2021/07/19	5	25.45	0	0.00	25.40	5	2,540	0.20%
2021/07/15	0	0.00	1	24.90	24.90	-1	2,595	-0.04%
2021/07/14	1	24.70	1	24.65	24.65	0	2,615	0.00%
2021/07/12	2	25.35	2	25.70	25.50	0	2,650	0.00%
2021/07/09	1	24.80	1	25.10	25.10	0	2,597	0.00%
2021/07/08	0	0.00	2	25.10	25.00	-2	2,618	-0.08%
2021/07/05	11	24.85	0	0.00	24.80	11	2,642	0.42%
2021/07/02	2	24.85	5	24.85	24.80	-3	2,607	-0.12%
2021/07/01	0	0.00	1	24.55	24.55	-1	2,560	-0.04%
2021/06/30	2	24.50	3	24.52	24.40	-1	2,542	-0.04%
2021/06/29	2	24.13	0	0.00	24.15	2	2,524	0.08%
2021/06/28	2	24.25	29	24.25	24.30	-27	2,533	-1.07%
2021/06/25	0	0.00	1	24.25	24.25	-1	2,532	-0.04%
2021/06/24	0	0.00	0.3	24.35	24.35	-0.3	2,529	-0.01%
2021/06/22	0	0.00	6	24.30	24.25	-6	2,529	-0.24%
2021/06/21	3	24.57	1	24.75	24.25	2	2,554	0.08%
2021/06/18	2	24.60	4	24.74	24.60	-2	2,532	-0.08%
2021/06/10	1	23.55	3	23.80	23.95	-2	2,420	-0.08%
2021/06/09	1	23.70	0	0.00	23.55	1	2,404	0.04%
2021/06/08	18	23.83	45	23.75	23.90	-27	2,389	-1.13%
2021/05/28	1	23.25	1	23.25	23.25	0	2,308	0.00%
2021/05/27	1	23.05	15	23.21	23.20	-14	2,301	-0.61%
2021/05/26	0	0.00	8	23.19	23.10	-8	2,293	-0.35%
2021/05/25	2	22.98	0.5	23.03	22.95	1.5	2,290	0.06%
2021/05/24	46	23.15	0	0.00	23.05	46	2,275	2.02%
2021/05/21	0	0.00	1	23.25	23.15	-1	2,265	-0.04%
2021/05/20	0	0.00	1.5	23.53	23.05	-1.5	2,261	-0.07%
2021/05/19	3	23.10	2	23.30	23.25	1	2,237	0.04%
2021/05/18	4	22.80	4	22.94	23.10	0	2,201	0.00%
2021/05/17	3	23.17	4	23.60	23.10	-1	2,150	-0.05%
2021/05/14	2	23.15	3.4	23.41	22.95	-1.4	2,024	-0.07%
2021/05/13	11	23.66	3.6	23.90	23.20	7.4	1,973	0.38%
2021/05/12	14	24.32	26.4	24.74	23.80	-12.4	1,810	-0.68%
2021/05/11	4	24.00	0.6	24.40	23.80	3.4	1,616	0.21%
2021/05/10	0	0.00	4	24.56	24.45	-4	1,592	-0.25%
2021/05/07	1	24.00	2	24.25	24.25	-1	1,577	-0.07%
2021/05/06	3	23.83	5.9	24.08	23.90	-2.9	1,569	-0.19%
2021/05/05	1	23.80	4	23.78	23.80	-3	1,550	-0.19%
2021/05/04	4	23.66	62.1	24.53	23.40	-58.1	1,521	-3.82%
2021/05/03	30	24.75	6	24.90	24.50	24	1,456	1.65%
2021/04/29	18	24.45	0	0.00	24.30	18	1,394	1.29%
2021/04/28	46	24.50	24	24.47	24.60	22	1,369	1.61%
2021/04/27	24	25.00	97	25.04	24.95	-73	1,319	-5.53%
2021/04/26	1	24.20	6	24.36	24.30	-5	1,083	-0.46%
2021/04/23	0	0.00	9	24.05	23.90	-9	1,049	-0.86%
2021/04/22	10	23.84	15	24.25	24.05	-5	1,047	-0.48%
2021/04/21	88	24.18	24	24.23	24.10	64	986	6.49%
2021/04/20	0	0.00	29	24.01	24.00	-29	971	-2.99%
2021/04/19	16	23.85	7.1	23.93	24.15	8.9	960	0.92%
2021/04/15	0	0.00	2	23.10	23.25	-2	891	-0.22%
2021/04/14	43	23.15	1	23.65	23.05	42	893	4.70%
2021/04/13	21	23.44	1	23.45	23.35	20	878	2.28%
2021/04/12	0	0.00	1	23.40	23.30	-1	854	-0.12%
2021/04/08	5	23.26	2	23.20	23.25	3	847	0.35%
2021/04/06	2	22.98	2	23.05	23.00	0	861	0.00%
2021/04/01	2	23.10	1	23.30	23.00	1	866	0.12%
2021/03/30	0	0.00	5	23.16	23.10	-5	905	-0.55%
2021/03/29	0	0.00	3	23.10	23.10	-3	1,109	-0.27%
2021/03/25	1	22.95	0	0.00	22.90	1	1,157	0.09%
2021/03/24	1	23.05	6	23.15	23.15	-5	1,152	-0.43%
2021/03/22	2	22.65	0	0.00	22.70	2	1,120	0.18%
2021/03/19	1	22.65	0	0.00	22.60	1	1,130	0.09%
2021/03/17	0	0.00	2	22.85	22.80	-2	1,153	-0.17%
2021/03/16	2	22.70	0	0.00	22.75	2	1,157	0.17%
2021/03/12	1	22.70	1	22.80	22.70	0	1,172	0.00%
2021/03/10	1	22.85	0	0.00	22.85	1	1,208	0.08%
2021/03/05	4	22.71	3	22.73	22.80	1	1,223	0.08%
2021/03/03	0	0.00	1	22.80	22.80	-1	1,250	-0.08%
2021/02/26	1	22.65	0	0.00	22.75	1	1,279	0.08%
2021/02/25	3	22.78	0	0.00	22.80	3	1,290	0.23%
2021/02/24	5	22.78	14	22.84	22.70	-9	1,302	-0.69%
2021/02/23	2	22.68	0	0.00	22.70	2	1,307	0.15%
2021/02/19	0	0.00	6	22.43	22.60	-6	1,300	-0.46%
2021/02/18	3	22.30	1	22.45	22.40	2	1,303	0.15%
2021/02/17	5	22.15	0	0.00	22.10	5	1,324	0.38%
2021/01/29	11	21.80	0	0.00	21.80	11	1,408	0.78%
2021/01/21	1	22.10	0	0.00	22.00	1	1,541	0.06%
2021/01/15	1	22.80	0	0.00	22.50	1	1,536	0.07%
2021/01/14	15	22.80	0	0.00	22.90	15	1,534	0.98%
2021/01/12	0	0.00	1	23.10	23.15	-1	1,526	-0.07%
2021/01/08	2	22.88	6	22.90	22.90	-4	1,513	-0.26%
2021/01/06	34	23.20	0	0.00	23.05	34	1,507	2.25%
2021/01/04	0	0.00	3	23.65	23.60	-3	1,493	-0.20%
2020/12/30	0	0.00	2	23.60	23.55	-2	1,475	-0.14%
2020/12/29	0	0.00	4	23.40	23.50	-4	1,469	-0.27%
2020/12/28	1	23.40	1	23.50	23.40	0	1,514	0.00%
2020/12/25	2	23.55	5	23.47	23.35	-3	1,515	-0.20%
2020/12/24	0.1	23.50	0	0.00	23.60	0.1	1,500	0.01%
2020/12/23	13	23.93	10	23.81	23.80	3	1,484	0.20%
2020/12/22	1	23.30	0	0.00	23.25	1	1,336	0.07%
2020/12/21	0	0.00	1	23.05	23.00	-1	1,328	-0.08%
2020/12/16	0	0.00	1	23.00	22.90	-1	1,360	-0.07%
2020/12/15	2	23.05	0	0.00	22.80	2	1,391	0.14%
2020/12/14	4	23.00	0	0.00	23.05	4	1,399	0.29%
2020/12/09	6	22.75	0	0.00	22.75	6	1,388	0.43%
2020/12/08	0	0.00	2	22.95	22.80	-2	1,412	-0.14%
2020/12/07	5	22.81	0	0.00	22.80	5	1,437	0.35%
2020/12/03	0	0.00	2	23.25	23.20	-2	1,618	-0.12%
2020/12/01	1	23.45	1	23.50	23.40	0	1,713	0.00%
2020/11/26	0	0.00	10	23.15	23.20	-10	1,730	-0.58%
2020/11/25	1	23.50	0	0.00	23.35	1	1,753	0.06%
2020/11/24	1	23.50	20	23.70	23.50	-19	2,023	-0.94%
2020/11/23	1	23.60	2	23.65	23.65	-1	2,071	-0.05%
2020/11/20	1	23.55	1	23.65	23.55	0	2,104	0.00%
2020/11/19	0	0.00	1	23.55	23.50	-1	2,108	-0.05%
2020/11/18	1	23.40	4	23.44	23.45	-3	2,145	-0.14%
2020/11/17	1	23.45	5	23.55	23.50	-4	2,163	-0.18%
2020/11/16	1	23.50	11	23.59	23.60	-10	2,199	-0.45%
2020/11/12	0	0.00	5	23.36	23.40	-5	2,218	-0.23%
2020/11/10	1	23.65	0	0.00	23.35	1	2,490	0.04%
2020/11/05	0	0.00	1	23.45	23.40	-1	2,467	-0.04%
2020/11/04	2	23.18	0	0.00	23.15	2	2,443	0.08%
2020/11/03	20	23.50	1	23.30	23.35	19	2,447	0.78%
2020/11/02	2	23.30	6	23.24	23.30	-4	2,403	-0.17%
2020/10/30	0	0.00	2	22.75	22.75	-2	2,385	-0.08%
2020/10/29	2	22.90	0	0.00	22.85	2	2,444	0.08%
2020/10/27	1	22.85	1	23.05	22.85	0	2,481	0.00%
2020/10/26	0	0.00	3	22.95	22.95	-3	2,496	-0.12%
2020/10/23	16	23.18	6	23.17	23.10	10	2,522	0.40%
2020/10/22	1	22.55	5	23.65	23.65	-4	2,554	-0.16%
2020/10/21	7	22.86	138	22.77	22.75	-131	2,567	-5.10%	大賣/鉅額交易
2020/10/16	1	22.75	3	22.73	22.65	-2	2,677	-0.07%
2020/10/15	2	22.83	2	22.80	22.90	0	2,690	0.00%
2020/10/13	2	23.00	0	23.15	23.05	2	2,802	0.07%
2020/10/12	10	23.35	30	23.35	23.30	-20	2,818	-0.71%
2020/10/08	0	0.00	2	23.10	23.10	-2	2,874	-0.07%
2020/10/07	0	0.00	3	23.22	23.25	-3	2,958	-0.10%
2020/09/28	1	23.20	0	0.00	23.25	1	3,469	0.03%
2020/09/25	1	23.80	1	24.05	23.00	0	3,537	0.00%
2020/09/24	1	23.35	2	23.20	23.50	-1	3,538	-0.03%
2020/09/23	2	23.73	0	0.00	23.70	2	3,569	0.06%
2020/09/22	1	23.90	1	24.05	23.95	0	3,609	0.00%
2020/09/21	0	0.00	3	24.55	24.55	-3	3,649	-0.08%
2020/09/18	4	24.50	1	24.65	24.55	3	3,820	0.08%
2020/09/17	2	24.45	5	24.62	24.45	-3	3,907	-0.08%
2020/09/16	3	24.35	1	24.30	24.30	2	4,047	0.05%
2020/09/15	0	0.00	4	24.29	24.25	-4	4,334	-0.09%
2020/09/14	1	24.05	1	24.30	24.10	0	5,018	0.00%
2020/09/11	1	24.05	200	23.95	23.90	-199	5,316	-3.74%	大賣/鉅額交易
2020/09/10	7	24.51	6	24.53	24.35	1	5,741	0.02%
2020/09/09	132	24.98	5	24.92	24.80	127	5,799	2.19%	大買/鉅額交易
2020/09/08	5	24.74	3	25.00	24.80	2	5,736	0.03%
2020/09/07	2	24.23	13	24.68	24.10	-11	5,648	-0.19%
2020/09/04	20	23.98	0	0.00	23.90	20	5,608	0.36%
2020/09/03	1	23.70	1	23.90	23.80	0	5,589	0.00%
2020/09/02	9	23.77	0	0.00	23.80	9	5,593	0.16%
2020/09/01	2	23.78	2	23.93	24.00	0	5,588	0.00%
2020/08/31	1	24.35	3	24.30	24.20	-2	5,576	-0.04%
2020/08/28	5	25.34	67	25.45	24.85	-62	5,539	-1.12%
2020/08/27	2	23.40	63	23.68	24.25	-61	5,271	-1.16%
2020/08/26	7	23.76	78	23.57	23.50	-71	5,228	-1.36%
2020/08/25	2	23.45	2	23.15	23.40	0	5,192	0.00%
2020/08/24	5	23.31	2	23.50	23.15	3	5,203	0.06%
2020/08/21	1	22.65	5	22.62	22.80	-4	5,218	-0.08%
2020/08/20	4	22.54	12	22.72	22.25	-8	5,263	-0.15%
2020/08/19	4	23.40	14	23.46	23.25	-10	5,390	-0.19%
2020/08/18	1	23.25	68	23.26	23.35	-67	5,562	-1.20%
2020/08/17	18	23.23	4	23.30	23.25	14	5,640	0.25%
2020/08/14	25	23.48	1	22.85	23.50	24	5,606	0.43%
2020/08/13	1	22.10	150	22.00	22.00	-149	5,386	-2.77%	大賣/鉅額交易
2020/08/12	5	22.10	5	22.30	22.25	0	5,433	0.00%
2020/08/11	0	0.00	50	22.40	22.20	-50	5,486	-0.91%
2020/08/07	2	23.00	6	22.93	22.85	-4	5,590	-0.07%
2020/08/06	0	0.00	24	22.93	22.75	-24	5,665	-0.42%
2020/08/05	15	23.17	0	0.00	23.00	15	5,713	0.26%
2020/08/04	5	23.25	11	23.05	23.20	-6	5,750	-0.10%
2020/07/29	3	22.17	7	22.11	22.05	-4	6,609	-0.06%
2020/07/27	3	21.87	10	22.06	21.80	-7	6,878	-0.10%
2020/07/24	2	22.58	0	0.00	22.50	2	6,866	0.03%
2020/07/22	34	24.30	1	24.30	24.50	33	6,842	0.48%
2020/07/21	6	24.31	1	24.20	24.10	5	6,861	0.07%
2020/07/20	1	23.65	1	23.80	24.10	0	6,867	0.00%
2020/07/17	5	23.79	2	23.90	23.90	3	6,841	0.04%
2020/07/16	35	24.77	11	24.81	24.75	24	6,840	0.35%
2020/07/15	12	24.89	1	24.90	24.80	11	6,881	0.16%
2020/07/14	0	0.00	4	25.83	25.30	-4	7,019	-0.06%
2020/07/13	14	25.39	7	25.50	25.20	7	7,328	0.10%
2020/07/10	61	26.43	7	26.06	25.60	54	7,392	0.73%
2020/07/09	78	25.73	90	26.31	26.75	-12	7,300	-0.16%
2020/07/08	65	25.29	4	25.40	25.25	61	7,029	0.87%
2020/07/07	200	24.91	8	24.69	24.75	192	6,964	2.76%	大買/鉅額交易
2020/07/06	253	25.01	1	25.35	25.10	252	6,971	3.61%	大買/鉅額交易
2020/07/03	0	0.00	5	24.90	24.95	-5	6,902	-0.07%
2020/07/02	7	25.42	0	0.00	25.30	7	6,877	0.10%
2020/07/01	11	25.09	3	24.90	25.05	8	6,932	0.12%
2020/06/30	40	25.20	30	25.32	25.35	10	6,891	0.15%
2020/06/29	12	26.00	21	26.01	26.00	-9	6,848	-0.13%
2020/06/24	56	24.82	31	24.77	24.70	25	6,711	0.37%
2020/06/23	3	26.33	9	25.87	25.95	-6	6,668	-0.09%
2020/06/22	18	27.63	12	26.99	26.80	6	6,567	0.09%
2020/06/19	59	27.00	6	26.67	26.55	53	6,290	0.84%
2020/06/18	8	26.24	57	26.59	26.60	-49	5,675	-0.86%
2020/06/17	8	24.04	26	23.62	24.20	-18	5,416	-0.33%
2020/06/16	4	22.06	12	21.96	22.00	-8	4,970	-0.16%
2020/06/15	9	21.24	21	21.70	21.60	-12	4,929	-0.24%
2020/06/11	2	21.00	4	20.95	20.95	-2	4,906	-0.04%
2020/06/10	5	21.75	0	0.00	21.80	5	4,910	0.10%
2020/06/09	0	0.00	5	21.50	21.80	-5	4,975	-0.10%
2020/06/08	10	21.60	0	0.00	21.55	10	5,018	0.20%
2020/06/03	0	0.00	8	21.52	21.55	-8	5,335	-0.15%
2020/06/02	1	21.35	2	21.30	21.35	-1	5,520	-0.02%
2020/06/01	1	21.45	5	21.60	21.60	-4	5,516	-0.07%
2020/05/29	0	0.00	2	21.35	21.40	-2	5,549	-0.04%
2020/05/28	18	21.48	3	21.98	21.35	15	5,534	0.27%
2020/05/27	26	22.10	28	22.00	22.00	-2	5,486	-0.04%
2020/05/26	26	23.46	18	22.70	22.70	8	5,432	0.15%
2020/05/25	6	22.61	20	22.51	23.05	-14	5,263	-0.27%
2020/05/22	11	22.27	0	0.00	21.85	11	5,082	0.22%
2020/05/21	1	21.90	0	0.00	21.90	1	5,019	0.02%
2020/05/19	15	21.67	12.2	21.90	21.80	2.8	5,015	0.06%
2020/05/18	14.1	21.85	20	21.95	22.00	-5.9	4,958	-0.12%
2020/05/14	19	21.89	7	22.04	21.45	12	4,885	0.25%
2020/05/13	0	0.00	1	22.10	22.15	-1	4,789	-0.02%
2020/05/12	1	21.55	0	0.00	21.65	1	4,727	0.02%
2020/05/11	0	0.00	5	21.00	21.35	-5	4,680	-0.11%
2020/05/08	10	22.53	9	22.07	21.35	1	4,637	0.02%
2020/05/07	30	22.88	25	22.70	22.60	5	4,543	0.11%
2020/05/06	18	23.51	21	23.64	22.50	-3	4,457	-0.07%
2020/05/05	52	22.77	46	22.63	22.30	6	4,014	0.15%
2020/05/04	7	21.61	21	22.19	22.15	-14	3,752	-0.37%
2020/04/30	33	21.69	3	21.48	21.20	30	3,591	0.84%
2020/04/29	0	0.00	2	20.30	20.30	-2	3,522	-0.06%
2020/04/27	0	0.00	1	20.20	20.30	-1	3,687	-0.03%
2020/04/24	2	19.68	1	19.90	19.90	1	3,685	0.03%
2020/04/23	4	20.30	0	0.00	20.30	4	3,621	0.11%
2020/04/22	1	19.75	1	19.95	20.15	0	3,594	0.00%
2020/04/21	1	20.40	0	0.00	20.10	1	3,573	0.03%
2020/04/20	5	21.17	7	20.94	20.90	-2	3,489	-0.06%
2020/04/17	11	22.05	13	21.87	21.10	-2	3,422	-0.06%
2020/04/16	6	21.70	33	21.95	21.60	-27	3,211	-0.84%
2020/04/15	2	20.20	3	20.32	20.20	-1	2,806	-0.04%
2020/04/09	12	20.06	3	19.93	19.85	9	2,616	0.34%
2020/04/07	1	19.60	2	19.68	19.60	-1	2,548	-0.04%
2020/04/06	24	20.06	24	19.93	19.95	0	2,506	0.00%
2020/04/01	3	18.87	5	18.95	19.00	-2	2,383	-0.08%
2020/03/31	11	18.85	4	18.86	18.80	7	2,367	0.30%
2020/03/30	5	18.93	4	19.14	18.90	1	2,341	0.04%
2020/03/27	4	19.00	1	19.35	18.85	3	2,288	0.13%
2020/03/26	0	0.00	3	18.32	18.70	-3	2,204	-0.14%
2020/03/24	5	18.33	3	17.95	17.70	2	2,119	0.09%
2020/03/19	0	0.00	41	15.65	15.60	-41	1,971	-2.08%
2020/03/18	1	17.30	0	0.00	17.05	1	1,920	0.05%
2020/03/17	1	17.15	1	17.40	17.40	0	1,894	0.00%
2020/03/16	1	18.25	1	18.50	18.00	0	1,863	0.00%
2020/03/13	5	18.11	6	18.10	18.20	-1	1,816	-0.06%
2020/03/12	28	20.51	8	20.04	19.80	20	1,732	1.15%
2020/03/10	1	20.90	0	0.00	20.60	1	1,610	0.06%
2020/03/09	32	22.60	60	22.94	21.70	-28	1,532	-1.83%
2020/03/06	29	21.77	61	22.21	22.00	-32	1,300	-2.46%
2020/03/04	6	20.53	12	20.90	20.85	-6	1,093	-0.55%
2020/03/03	0	0.00	4	20.48	20.35	-4	1,046	-0.38%
2020/03/02	1	19.95	1	20.15	20.10	0	1,033	0.00%
2020/02/27	2	20.05	0	0.00	20.05	2	1,028	0.19%
2020/02/26	1	20.30	0	0.00	20.30	1	1,020	0.10%
2020/02/21	1	20.25	14	20.48	20.55	-13	982	-1.32%
2020/02/20	0	0.00	1	20.15	20.05	-1	943	-0.11%
2020/02/18	1	19.95	0	0.00	20.00	1	938	0.11%
2020/02/17	0	0.00	1	20.20	20.10	-1	937	-0.11%
2020/02/14	1	19.90	0	0.00	19.95	1	924	0.11%
2020/02/13	3	20.10	1	20.35	19.95	2	918	0.22%
2020/02/12	1	20.20	0	0.00	20.20	1	893	0.11%
2020/02/11	1	20.35	0	0.00	20.40	1	871	0.11%
2020/02/07	0	0.00	7	20.78	20.75	-7	818	-0.85%
2020/02/04	5	20.59	0.2	20.45	20.45	4.8	741	0.65%
2020/02/03	11	21.18	10	21.82	21.10	1	700	0.14%
2020/01/31	12	22.51	17	20.99	21.00	-5	623	-0.80%
2020/01/30	1	21.70	12	21.75	21.75	-11	499	-2.20%
2020/01/20	0	0.00	7	19.58	19.80	-7	406	-1.72%
2020/01/17	0	0.00	2	19.35	19.40	-2	374	-0.53%
2020/01/13	0	0.00	6	19.15	19.10	-6	369	-1.63%
2020/01/09	0	0.00	2	19.20	19.15	-2	369	-0.54%
2020/01/07	0	0.00	8	19.19	19.15	-8	372	-2.15%
2020/01/06	2	19.20	1	19.35	19.20	1	370	0.27%
2020/01/03	1	19.20	0	0.00	19.40	1	366	0.27%
2020/01/02	0	0.00	8	19.36	19.35	-8	363	-2.20%
2019/12/20	4	19.10	0	0.00	19.05	4	403	0.99%
2019/12/17	0	0.00	1	19.10	19.05	-1	402	-0.25%
2019/12/04	2	18.85	0	0.00	18.95	2	419	0.48%
2019/11/28	1	19.20	1	19.20	19.15	0	407	0.00%
2019/11/26	1	19.35	0	0.00	19.15	1	397	0.25%
2019/11/25	10	19.40	0	0.00	19.40	10	387	2.58%
2019/11/22	0	0.00	1	19.30	19.40	-1	373	-0.27%
2019/11/21	1	19.15	0	0.00	19.20	1	357	0.28%
2019/11/20	0	0.00	1	19.10	19.20	-1	347	-0.29%
2019/11/18	6	19.00	0	0.00	18.95	6	338	1.77%
2019/11/15	0	0.00	1	19.05	18.95	-1	339	-0.29%
2019/11/14	3	18.95	0	0.00	19.00	3	336	0.89%
2019/11/11	0	0.00	12	19.00	18.95	-12	331	-3.62%
2019/11/01	1	19.00	0	0.00	19.00	1	334	0.30%
2019/10/30	0	0.00	1	19.05	19.10	-1	336	-0.30%
2019/10/28	1	18.90	0	0.00	18.95	1	342	0.29%
2019/10/21	0	0.00	1	19.00	18.95	-1	395	-0.25%
2019/10/17	0	0.00	2	19.00	19.00	-2	410	-0.49%
2019/10/14	2	18.80	0	0.00	18.80	2	422	0.47%
2019/10/08	0	0.00	3	18.98	18.80	-3	456	-0.66%
2019/10/04	1	18.75	0	0.00	18.80	1	510	0.20%
2019/09/27	2	18.80	0	0.00	18.75	2	575	0.35%
2019/09/26	1	18.90	0	0.00	19.05	1	593	0.17%
2019/09/25	4	18.93	2	19.00	18.90	2	644	0.31%
2019/09/23	0	0.00	1	18.70	18.65	-1	623	-0.16%
2019/09/20	0	0.00	12	18.70	18.60	-12	624	-1.92%
2019/09/19	0	0.00	10	18.75	18.65	-10	626	-1.60%
2019/09/18	0	0.00	16	18.70	18.65	-16	621	-2.57%
2019/09/12	2	18.50	0	0.00	18.65	2	641	0.31%
2019/09/04	39	18.55	0	0.00	18.60	39	650	6.00%
2019/09/03	1	18.50	0	0.00	18.50	1	657	0.15%
2019/08/28	1	18.40	1	18.50	18.50	0	664	0.00%
2019/08/19	0	0.00	3	18.50	18.45	-3	681	-0.44%
2019/08/13	15	18.28	0	0.00	18.25	15	688	2.18%
2019/08/06	17	18.05	0	0.00	18.20	17	699	2.43%
2019/08/02	1	18.40	0	0.00	18.40	1	689	0.15%
2019/07/29	8	18.80	0	0.00	18.75	8	688	1.16%
2019/07/24	2	19.55	0	0.00	19.55	2	674	0.30%
2019/07/23	1.8	19.60	0	0.00	19.60	1.8	640	0.28%
2019/07/12	2	19.75	0	0.00	19.75	2	580	0.34%
2019/07/11	1	19.80	0	0.00	19.80	1	575	0.17%
2019/07/10	1	20.05	21	20.29	20.05	-20	558	-3.58%
2019/07/09	0	20.15	1	20.20	20.25	-1	523	-0.19%
2019/07/08	1	20.10	5	20.00	20.05	-4	503	-0.79%
2019/07/05	3	19.73	2	19.83	19.80	1	475	0.21%
2019/07/03	5	19.72	1	19.65	19.70	4	473	0.85%
2019/07/02	2	20.20	10	19.97	19.95	-8	452	-1.77%
2019/07/01	2	19.10	2	19.25	19.25	0	397	0.00%
2019/06/28	1	19.15	0	0.00	19.05	1	390	0.26%
2019/06/24	0	0.00	1	19.10	19.05	-1	392	-0.26%
2019/06/21	0	0.00	1	19.15	19.00	-1	397	-0.25%
2019/06/20	0	0.00	1	19.10	19.10	-1	394	-0.25%
2019/06/19	1	18.90	0	0.00	18.90	1	391	0.26%
2019/06/13	0	0.00	1	19.00	18.90	-1	386	-0.26%
2019/06/10	2	18.80	0	0.00	18.80	2	403	0.50%
2019/06/04	0	0.00	2	18.95	18.85	-2	464	-0.43%
2019/06/03	6	18.79	0	0.00	18.85	6	473	1.27%
2019/05/31	1	18.75	0	0.00	18.75	1	477	0.21%
2019/05/29	2	18.65	0	0.00	18.80	2	480	0.42%
2019/05/28	0	0.00	2	18.95	18.75	-2	481	-0.42%
2019/05/13	2	18.50	0	0.00	18.55	2	545	0.37%
2019/05/09	5	18.70	0	0.00	18.70	5	549	0.91%
2019/05/07	3	18.80	0	0.00	18.85	3	551	0.54%
2019/05/06	10	18.84	0	0.00	18.75	10	551	1.81%
2019/05/03	0	0.00	10	18.80	18.90	-10	550	-1.82%
2019/04/15	20	18.80	0	0.00	18.85	20	802	2.49%
2019/04/12	1	18.85	1	18.80	18.80	0	843	0.00%
2019/04/09	0	18.90	2	19.05	19.05	-2	845	-0.24%
2019/04/08	0	19.05	0	0.00	19.00	0	843	0.00%
2019/03/26	22	18.90	0	0.00	18.95	22	884	2.49%
2019/03/25	1	18.85	1	18.95	18.95	0	884	0.00%
2019/03/22	0	0.00	3	19.05	19.05	-3	887	-0.34%
2019/03/21	0	0.00	1	19.00	19.05	-1	882	-0.11%
2019/03/19	0	0.00	1	19.05	19.10	-1	885	-0.11%
2019/03/14	21	19.00	1	19.10	18.90	20	916	2.18%
2019/03/12	23	18.90	0	0.00	18.85	23	931	2.47%
2019/03/11	21	19.00	0	0.00	18.90	21	952	2.21%
2019/03/08	0	0.00	9	19.05	19.00	-9	966	-0.93%
2019/03/07	0	0.00	1	19.00	18.95	-1	931	-0.11%
2019/03/04	1	18.85	0	0.00	18.90	1	927	0.11%
2019/02/26	0	0.00	1	18.90	18.90	-1	920	-0.11%
2019/02/15	1	18.85	1	19.15	18.85	0	938	0.00%
2019/02/13	0	0.00	1	18.65	18.65	-1	942	-0.11%
2019/01/29	1	18.45	0	0.00	18.40	1	977	0.10%
2019/01/25	0	0.00	1	18.60	18.60	-1	985	-0.10%
2019/01/23	1	18.45	0	0.00	18.55	1	998	0.10%
2019/01/17	0	0.00	5	18.35	18.35	-5	980	-0.51%
2019/01/10	1	18.55	0	0.00	18.50	1	1,104	0.09%
2019/01/09	2	19.15	10	19.21	18.85	-8	1,105	-0.72%
2019/01/08	1	18.65	3	18.68	18.85	-2	1,031	-0.19%
2019/01/07	2	18.50	2	18.45	18.45	0	1,025	0.00%
2019/01/04	0	0.00	6	18.14	18.35	-6	1,037	-0.58%
2019/01/03	0	0.00	16	18.11	18.20	-16	1,043	-1.53%
2019/01/02	1	18.00	1	18.25	18.00	0	1,049	0.00%
2018/12/27	0	0.00	3	18.12	18.10	-3	1,117	-0.27%
2018/12/25	1	18.00	0	0.00	18.00	1	1,204	0.08%
2018/12/20	0	0.00	1	18.40	18.15	-1	1,227	-0.08%
2018/12/19	0	0.00	0.1	18.25	18.25	-0.1	1,226	-0.01%
2018/12/14	20	18.45	0	0.00	18.55	20	1,247	1.60%
2018/12/13	0	0.00	1	18.55	18.60	-1	1,257	-0.08%
2018/12/10	2	18.35	0	0.00	18.20	2	1,296	0.15%
2018/12/06	2	18.63	0	0.00	18.30	2	1,432	0.14%
2018/12/05	0	0.00	1	18.90	18.80	-1	1,410	-0.07%
2018/12/03	1	18.90	1	18.95	18.85	0	1,382	0.00%
2018/11/29	20	18.50	1	18.50	18.50	19	1,372	1.38%
2018/11/22	1	18.30	0	0.00	18.30	1	1,462	0.07%
2018/11/19	1	18.55	0	0.00	18.55	1	1,489	0.07%
2018/11/15	0	18.50	1	18.45	18.60	-1	1,486	-0.07%
2018/11/13	1	18.00	0	0.00	18.10	1	1,488	0.07%
2018/11/06	1	18.20	0	0.00	18.00	1	1,438	0.07%
2018/11/05	1	18.30	0	0.00	18.35	1	1,428	0.07%
2018/11/01	0	0.00	1	18.60	18.45	-1	1,418	-0.07%
2018/10/31	0	0.00	1	18.20	18.30	-1	1,415	-0.07%
2018/10/29	4	18.19	0	0.00	18.00	4	1,416	0.28%
2018/10/26	3	18.70	0	0.00	18.50	3	1,398	0.21%
2018/10/25	1	19.00	2	19.15	18.85	-1	1,379	-0.07%
2018/10/24	6	19.83	0	0.00	19.75	6	1,354	0.44%
2018/10/23	2	20.95	0	0.00	20.40	2	1,324	0.15%
2018/10/22	0	0.00	2	20.03	20.40	-2	1,265	-0.16%
2018/10/19	1	19.75	0	0.00	19.65	1	1,251	0.08%
2018/10/16	1	20.55	0	0.00	20.55	1	1,187	0.08%
2018/10/11	5	20.70	1	20.80	20.60	4	1,133	0.35%
2018/10/09	0	23.00	0	0.00	22.85	0	1,085	0.00%
2018/10/08	0	23.00	0	0.00	22.85	0	1,077	0.00%
2018/10/04	2	23.65	0	0.00	23.75	2	1,000	0.20%
2018/10/03	3	23.33	2	23.40	23.60	1	968	0.10%
2018/10/01	0	0.00	10	21.75	21.60	-10	888	-1.13%
2018/09/21	0	0.00	0.1	23.25	23.25	-0.1	833	-0.01%
2018/09/14	0	0.00	1	22.50	22.60	-1	750	-0.13%
2018/09/13	2	23.85	4	22.98	22.50	-2	729	-0.27%
2018/09/05	0	0.00	6	21.57	21.50	-6	558	-1.07%
2018/09/04	0	0.00	6	21.62	21.70	-6	543	-1.10%
2018/08/31	0	0.00	1	21.30	21.25	-1	522	-0.19%
2018/08/30	1	22.05	4	21.44	21.30	-3	519	-0.58%
2018/08/29	1	21.95	0	0.00	21.95	1	496	0.20%
2018/08/28	3	21.30	0	0.00	21.30	3	460	0.65%
2018/08/24	0	0.00	23	20.59	20.70	-23	437	-5.26%
2018/08/21	20	20.90	43	20.76	20.90	-23	428	-5.37%
2018/08/07	0	0.00	6	20.38	20.35	-6	431	-1.39%
2018/08/06	1	20.40	0	0.00	20.50	1	433	0.23%
2018/08/02	0	0.00	20	19.90	19.85	-20	439	-4.55%
2018/07/20	0	0.00	1	20.10	20.15	-1	575	-0.17%
2018/07/19	1	20.05	0	0.00	20.10	1	579	0.17%
2018/07/13	0	0.00	9	19.84	19.85	-9	596	-1.51%
2018/07/05	8	19.10	0	0.00	19.25	8	635	1.26%
2018/07/04	0	0.00	20	19.45	19.35	-20	648	-3.09%
2018/07/03	1	19.60	0	0.00	19.65	1	683	0.15%
2018/06/26	0	0.00	1	19.70	19.60	-1	718	-0.14%
2018/06/21	20	19.95	0	0.00	20.00	20	765	2.61%
2018/06/20	0	0.00	0.2	20.00	20.10	-0.2	771	-0.03%
2018/06/19	1	20.00	0	0.00	20.00	1	777	0.13%
2018/06/15	6	20.20	0	0.00	20.05	6	778	0.77%
2018/06/08	0	0.00	10	20.95	20.90	-10	788	-1.27%
2018/06/07	20	21.10	13	20.90	20.95	7	792	0.88%
2018/06/06	0	0.00	5	20.80	21.00	-5	804	-0.62%
2018/06/04	12	20.74	0	0.00	20.70	12	829	1.45%
2018/05/29	1	20.25	33	20.20	20.20	-32	828	-3.86%
2018/05/28	6	20.31	0	0.00	20.20	6	837	0.72%
2018/05/25	6	20.34	0	0.00	20.30	6	839	0.71%
2018/05/24	14	20.54	0	0.00	20.50	14	830	1.69%
2018/05/23	5	20.60	0	0.00	20.65	5	832	0.60%
2018/05/22	22	20.88	5	20.70	20.70	17	826	2.06%
2018/05/21	1	20.90	0	0.00	20.90	1	827	0.12%
2018/05/18	0	0.00	3	20.70	20.60	-3	822	-0.36%
2018/05/17	6	20.60	9	20.54	20.60	-3	824	-0.36%
2018/05/16	10	20.55	0	0.00	20.45	10	821	1.22%
2018/05/10	0	0.00	1	21.05	20.90	-1	792	-0.13%
2018/05/09	0	0.00	10	20.75	20.70	-10	780	-1.28%
2018/05/08	0	0.00	30	20.88	20.95	-30	776	-3.86%
2018/05/07	8	20.64	11	20.60	20.65	-3	760	-0.39%
2018/05/04	1	20.60	0	0.00	20.70	1	756	0.13%
2018/05/03	0	0.00	1	20.70	20.90	-1	738	-0.14%
2018/05/02	9	21.08	3	21.30	21.20	6	719	0.83%
2018/04/16	0	0.00	10	19.90	19.85	-10	653	-1.53%
2018/04/11	0	0.00	1	20.20	20.30	-1	638	-0.16%
2018/04/03	0	0.00	1	19.75	19.70	-1	571	-0.17%
2018/03/28	0	0.00	2	19.55	19.70	-2	549	-0.36%
2018/03/26	0	0.00	6	19.67	19.70	-6	545	-1.11%
2018/03/16	1	19.25	0	0.00	19.30	1	514	0.19%
2018/03/09	0	0.00	2	19.35	19.35	-2	478	-0.42%
2018/03/08	2	19.40	0	0.00	19.15	2	465	0.43%
2018/03/07	0	0.00	1	19.00	19.10	-1	449	-0.22%
2018/03/01	0	0.00	1	18.95	18.85	-1	438	-0.23%
2018/02/27	0	0.00	2	18.80	18.75	-2	426	-0.47%
2018/02/23	0	0.00	1	18.55	18.60	-1	431	-0.23%
2018/02/12	1	18.35	0	0.00	18.20	1	482	0.21%
2018/02/02	1	18.55	0	0.00	18.60	1	467	0.21%
2018/01/24	10	18.65	0	0.00	18.80	10	452	2.21%
2018/01/19	1	18.85	0	0.00	18.90	1	441	0.23%
2018/01/18	0	0.00	7	18.95	18.90	-7	441	-1.58%
2018/01/16	0	0.00	8	19.14	19.15	-8	432	-1.85%
2018/01/12	3	18.98	0	0.00	18.90	3	411	0.73%