中化 (1701)-華南永昌-台中券商分點個股進出

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▼0.98%
254人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/20	3	22.48	1	22.55	22.50	2	667	0.30%
2024/05/17	0	0.00	0	22.45	22.40	0	661	0.00%
2024/05/10	8	22.20	0	0.00	22.30	8	671	1.19%
2024/05/09	2	22.10	0	0.00	22.00	2	663	0.30%
2024/05/03	3	22.07	0	0.00	22.00	3	651	0.46%
2024/05/02	0	0.00	10	22.15	22.10	-10	649	-1.54%
2024/04/30	10	22.00	0	0.00	21.95	10	639	1.56%
2024/04/25	0	0.00	1	22.00	22.10	-1	631	-0.16%
2024/04/22	2	21.58	6	21.70	21.65	-4	641	-0.62%
2024/04/19	0.3	21.40	0	0.00	21.30	0.3	630	0.05%
2024/04/18	1	21.60	0	0.00	21.70	1	617	0.16%
2024/04/16	2	21.40	0	22.50	21.45	2	608	0.33%
2024/04/15	4	22.20	1	22.20	22.15	3	589	0.51%
2024/04/12	1	22.90	3	22.70	22.65	-2	567	-0.35%
2024/04/11	0	0.00	1	23.00	22.95	-1	563	-0.18%
2024/04/10	0	0.00	1	23.10	23.05	-1	563	-0.18%
2024/04/01	0	0.00	1	22.80	22.85	-1	569	-0.18%
2024/03/26	1	22.45	0	0.00	22.45	1	601	0.17%
2024/03/25	1	22.65	2	22.60	22.60	-1	612	-0.16%
2024/03/22	4	22.63	0	0.00	22.65	4	628	0.64%
2024/03/21	1	22.65	0	0.00	22.60	1	636	0.16%
2024/03/20	0.2	22.80	0	0.00	22.60	0.2	632	0.03%
2024/03/18	0	22.68	0	22.65	22.65	0	639	0.00%
2024/03/15	0.1	22.80	0	0.00	22.70	0.1	652	0.02%
2024/03/14	1	22.85	0	0.00	22.80	1	665	0.15%
2024/03/13	3.2	22.97	0	0.00	22.85	3.2	676	0.47%
2024/03/12	1	23.30	0	0.00	23.30	1	688	0.15%
2024/03/08	1	23.25	0	0.00	23.20	1	761	0.13%
2024/03/07	0	23.35	0	0.00	23.50	0	886	0.00%
2024/03/05	0	23.73	0	0.00	23.60	0	1,060	0.00%
2024/03/04	0	23.90	0	0.00	23.75	0	1,130	0.00%
2024/02/22	0	0.00	0	24.35	24.30	0	1,655	0.00%
2024/02/20	0	24.25	0	0.00	24.40	0	1,652	0.00%
2024/02/16	0	0.00	1	23.85	23.95	-1	1,634	-0.06%
2024/02/05	0	23.35	0	0.00	23.25	0	1,624	0.00%
2024/01/31	0	0.00	1	23.25	23.35	-1	1,622	-0.06%
2024/01/26	0.2	23.40	0	23.40	23.45	0.2	1,624	0.01%
2024/01/19	0	0.00	1	23.15	23.15	-1	1,626	-0.06%
2024/01/17	1	23.15	0	0.00	23.15	1	1,623	0.06%
2024/01/16	0	23.55	0	0.00	23.45	0	1,611	0.00%
2024/01/08	0	0.00	1	24.50	24.40	-1	1,606	-0.06%
2024/01/03	1	24.50	0	24.70	24.50	1	1,587	0.06%
2023/12/25	0	24.60	0	0.00	24.25	0	1,564	0.00%
2023/12/22	1	24.70	0	0.00	24.75	1	1,544	0.06%
2023/12/21	3	24.95	3	24.90	24.80	0	1,536	0.00%
2023/12/20	0.1	24.85	0	0.00	24.85	0.1	1,515	0.01%
2023/12/19	0	0.00	1	24.95	24.90	-1	1,504	-0.07%
2023/12/18	0	0.00	1	25.10	24.85	-1	1,480	-0.07%
2023/12/15	9	24.55	0	0.00	24.70	9	1,463	0.61%
2023/12/14	1	24.55	0	0.00	24.70	1	1,457	0.07%
2023/12/13	1	24.60	0	0.00	24.55	1	1,450	0.07%
2023/12/12	1	24.75	15	24.60	24.55	-14	1,441	-0.97%
2023/12/11	4	24.75	0	0.00	24.85	4	1,422	0.28%
2023/12/08	5	25.00	0	0.00	24.95	5	1,406	0.36%
2023/12/07	11	25.08	0	0.00	24.90	11	1,390	0.79%
2023/12/06	30	25.35	11.5	25.35	25.30	18.5	1,360	1.36%
2023/12/05	1	25.40	5	25.43	25.50	-4	1,337	-0.30%
2023/12/04	7	26.14	15	26.07	26.00	-8	1,280	-0.62%
2023/12/01	3	25.53	10	25.40	25.70	-7	1,148	-0.61%
2023/11/30	7	24.69	3	24.68	24.70	4	1,003	0.40%
2023/11/29	1	24.90	2	24.97	24.90	-1	968	-0.10%
2023/11/28	38	24.90	24	24.97	24.75	14	900	1.55%
2023/11/27	6	25.75	23	25.86	25.95	-17	646	-2.63%
2023/11/22	0	0.00	5	23.45	23.50	-5	368	-1.36%
2023/11/20	2	23.10	0	0.00	23.15	2	360	0.56%
2023/11/14	4	22.71	0	0.00	22.65	4	371	1.08%
2023/11/13	2	23.00	0	0.00	22.95	2	370	0.54%
2023/11/01	0	0.00	2	23.40	23.15	-2	438	-0.46%
2023/10/31	0	23.20	0	0.00	22.95	0	443	0.00%
2023/10/30	0	23.15	0	0.00	23.15	0	450	0.00%
2023/10/16	0	0.00	5	23.00	23.00	-5	546	-0.91%
2023/10/11	0	0.00	1	23.15	23.10	-1	591	-0.17%
2023/10/06	1	23.25	0	0.00	23.15	1	617	0.16%
2023/09/22	0	0.00	1	23.00	22.95	-1	807	-0.12%
2023/09/21	5	23.06	0	23.20	23.05	5	856	0.58%
2023/09/20	1	23.40	1	23.25	23.25	0	866	0.00%
2023/09/19	5	23.65	0	0.00	23.50	5	899	0.56%
2023/09/08	0	0.00	1	23.30	23.30	-1	981	-0.10%
2023/09/04	1	23.45	0	0.00	23.55	1	1,040	0.10%
2023/08/31	0	0.00	5	23.10	23.15	-5	1,057	-0.47%
2023/08/30	0.1	23.20	1	23.10	23.25	-0.9	1,066	-0.09%
2023/08/25	0	23.10	0	0.00	22.95	0	1,087	0.00%
2023/08/24	0	0.00	4	22.95	22.95	-4	1,096	-0.36%
2023/08/23	0	0.00	7	23.04	22.95	-7	1,102	-0.63%
2023/08/22	0	0.00	10	23.22	23.10	-10	1,120	-0.89%
2023/08/21	0	0.00	2	23.35	23.40	-2	1,127	-0.18%
2023/08/16	0	0.00	1	23.00	23.20	-1	1,156	-0.09%
2023/08/15	0	0.00	2	23.40	23.40	-2	1,167	-0.17%
2023/08/14	0	0.00	0	23.40	23.35	0	1,177	0.00%
2023/08/10	0	0.00	2	24.25	24.20	-2	1,174	-0.17%
2023/08/09	6	24.50	2	24.45	24.40	4	1,184	0.34%
2023/08/01	0	0.00	2	24.33	24.30	-2	1,362	-0.15%
2023/07/31	6	24.41	4	24.26	24.20	2	1,443	0.14%
2023/07/28	1	24.50	0	0.00	24.40	1	1,538	0.06%
2023/07/27	1.1	24.51	0	0.00	24.50	1.1	1,585	0.07%
2023/07/26	0	0.00	3	24.50	24.35	-3	1,705	-0.18%
2023/07/21	1	25.30	0	0.00	25.30	1	1,833	0.05%
2023/07/20	0	0.00	0	25.35	25.40	0	1,851	0.00%
2023/07/19	0.1	25.40	3	25.20	25.15	-2.9	1,855	-0.16%
2023/07/17	0	0.00	1	25.20	25.20	-1	1,921	-0.05%
2023/07/14	0	0.00	1	24.90	24.95	-1	1,965	-0.05%
2023/07/13	2	24.80	0	0.00	24.55	2	1,992	0.10%
2023/07/12	4	25.20	0	0.00	24.90	4	2,036	0.20%
2023/07/10	1	25.55	1	25.50	25.50	0	2,079	0.00%
2023/07/06	0	0.00	0	26.30	25.70	0	2,099	0.00%
2023/07/03	1	26.25	1	26.40	26.40	0	2,106	0.00%
2023/06/30	0	0.00	3	26.28	26.25	-3	2,094	-0.14%
2023/06/29	2	26.35	2	26.30	26.45	0	2,071	0.00%
2023/06/28	0	0.00	1	26.10	26.10	-1	2,061	-0.05%
2023/06/27	1	25.80	5	26.19	25.80	-4	2,072	-0.19%
2023/06/26	0	0.00	1	25.75	25.65	-1	2,067	-0.05%
2023/06/20	1	25.80	0	0.00	25.75	1	2,087	0.05%
2023/06/19	1	26.00	1	25.95	26.00	0	2,105	0.00%
2023/06/15	5	25.80	0	0.00	25.85	5	2,124	0.24%
2023/06/12	1	25.95	0	0.00	25.95	1	2,172	0.05%
2023/06/09	5	26.18	0	0.00	26.20	5	2,200	0.23%
2023/06/08	1	26.00	0	0.00	26.05	1	2,227	0.04%
2023/06/07	1	26.25	0	0.00	26.35	1	2,291	0.04%
2023/06/02	2	25.90	0	0.00	25.90	2	2,661	0.08%
2023/06/01	4	25.78	2	25.80	25.75	2	2,743	0.07%
2023/05/29	0	0.00	0	25.95	25.95	0	3,016	0.00%
2023/05/23	0	26.40	1	26.50	26.45	-1	3,344	-0.03%
2023/05/22	1	26.20	0	0.00	26.15	1	3,426	0.03%
2023/05/19	0	0.00	1	25.90	25.95	-1	3,457	-0.03%
2023/05/18	3	26.10	1	26.05	26.15	2	3,502	0.06%
2023/05/17	1	25.95	0	0.00	26.15	1	3,614	0.03%
2023/05/15	2	25.45	2	25.35	25.60	0	4,203	0.00%
2023/05/12	6	26.23	10	26.11	25.65	-4	4,404	-0.09%
2023/05/11	6	26.23	10	26.11	25.75	-4	4,557	-0.09%
2023/05/10	7	27.05	0	0.00	27.10	7	4,580	0.15%
2023/05/09	8	26.97	5	26.89	26.85	3	4,790	0.06%
2023/05/08	3	27.48	5	27.63	27.30	-2	4,913	-0.04%
2023/05/05	1	27.40	3	27.38	27.35	-2	5,026	-0.04%
2023/05/04	10	27.45	86	27.57	27.70	-76	5,079	-1.50%
2023/05/03	14	27.33	45	27.49	27.10	-31	5,214	-0.59%
2023/05/02	6	27.28	7	27.34	27.10	-1	5,327	-0.02%
2023/04/28	18.6	27.13	4.1	27.24	27.35	14.5	5,313	0.27%
2023/04/27	6.1	26.20	0	0.00	26.20	6.1	5,247	0.12%
2023/04/26	0	0.00	3	25.85	26.05	-3	5,361	-0.06%
2023/04/24	2	26.40	0	0.00	26.40	2	5,553	0.04%
2023/04/21	1	26.30	0	0.00	25.90	1	5,740	0.02%
2023/04/20	4	26.58	20	26.55	26.35	-16	6,001	-0.27%
2023/04/19	24	27.11	0	0.00	27.10	24	6,130	0.39%
2023/04/18	2	26.95	0	0.00	26.85	2	6,417	0.03%
2023/04/17	17	27.00	0	0.00	26.85	17	6,585	0.26%
2023/04/14	0	0.00	3	26.68	26.55	-3	6,896	-0.04%
2023/04/13	5	26.62	0	0.00	26.60	5	7,239	0.07%
2023/04/12	1	26.40	2	26.35	26.30	-1	7,317	-0.01%
2023/04/11	0	0.00	0	26.20	26.15	0	7,436	0.00%
2023/04/06	0	26.10	0	0.00	26.40	0	8,033	0.00%
2023/03/23	0.1	26.00	0	0.00	26.00	0.1	10,950	0.00%
2023/03/22	0	26.32	0	0.00	26.15	0	12,575	0.00%
2023/03/21	0	0.00	1	26.20	26.25	-1	12,894	-0.01%
2023/03/17	0	0.00	2	25.55	25.65	-2	13,193	-0.02%
2023/03/16	12	25.29	0	0.00	25.25	12	13,176	0.09%
2023/03/14	1.2	25.51	0	0.00	25.70	1.2	13,122	0.01%
2023/03/13	0.6	25.48	2	25.75	25.70	-1.4	13,082	-0.01%
2023/03/10	0.6	25.84	3	25.85	25.55	-2.4	13,041	-0.02%
2023/03/09	4.1	26.19	55	26.14	26.20	-50.9	12,964	-0.39%
2023/03/08	29.7	26.42	9	26.48	26.25	20.7	12,893	0.16%
2023/03/07	3	27.73	0	0.00	27.80	3	12,635	0.02%
2023/03/06	5	28.04	6	28.17	28.10	-1	12,557	-0.01%
2023/03/03	5	28.08	15	28.14	28.20	-10	12,465	-0.08%
2023/03/02	32	27.76	29	27.88	27.90	3	12,336	0.02%
2023/03/01	15	27.84	20	27.65	27.60	-5	12,264	-0.04%
2023/02/24	1	28.40	6	27.81	27.50	-5	12,165	-0.04%
2023/02/23	11	28.10	14	28.23	28.25	-3	12,043	-0.02%
2023/02/22	1	27.70	0	0.00	27.70	1	11,915	0.01%
2023/02/21	2	28.03	8	27.80	27.70	-6	11,851	-0.05%
2023/02/20	9	27.92	4	27.90	27.90	5	11,786	0.04%
2023/02/17	8	27.58	7	27.55	27.50	1	11,688	0.01%
2023/02/16	0.3	27.35	4	27.35	27.40	-3.7	11,648	-0.03%
2023/02/15	1.2	27.79	15	27.58	27.40	-13.8	11,590	-0.12%
2023/02/14	22	28.13	3	27.87	28.00	19	11,467	0.17%
2023/02/13	54.3	28.26	22	28.62	28.15	32.3	11,261	0.29%
2023/02/10	43	27.69	1	27.35	27.45	42	10,855	0.39%
2023/02/09	5.3	27.30	3	27.43	27.25	2.3	10,644	0.02%
2023/02/08	1	27.10	18	27.13	27.05	-17	10,461	-0.16%
2023/02/07	20	26.94	3	27.52	26.90	17	10,346	0.16%
2023/02/06	7	27.34	6	27.44	27.35	1	10,108	0.01%
2023/02/03	21	27.29	1	27.15	27.05	20	9,956	0.20%
2023/02/02	3	26.88	5	27.25	27.40	-2	9,801	-0.02%
2023/02/01	9	27.01	9	27.03	26.70	0	9,663	0.00%
2023/01/31	12	26.55	3	26.73	26.80	9	9,423	0.10%
2023/01/30	12	26.63	3	26.77	26.60	9	9,258	0.10%
2023/01/17	5	27.21	1	27.30	27.25	4	9,149	0.04%
2023/01/16	10	27.35	22	27.38	27.55	-12	9,067	-0.13%
2023/01/13	0	0.00	2	27.10	27.10	-2	8,949	-0.02%
2023/01/12	1	27.20	6	27.48	27.10	-5	8,871	-0.06%
2023/01/11	46	27.88	4	27.95	27.50	42	8,747	0.48%
2023/01/10	38	28.12	3	27.75	27.75	35	8,538	0.41%
2023/01/09	5	29.49	3	29.53	29.30	2	8,236	0.02%
2023/01/06	4	30.16	18.4	30.19	29.70	-14.4	8,048	-0.18%
2023/01/05	6	31.11	9	30.60	30.55	-3	7,710	-0.04%
2023/01/04	10.1	31.48	10	31.68	31.60	0.1	7,501	0.00%
2023/01/03	18	31.48	22	31.65	31.45	-4	7,126	-0.06%
2022/12/30	1	33.65	2	33.05	33.25	-1	6,740	-0.01%
2022/12/29	21	33.12	21	32.81	33.80	0	6,610	0.00%
2022/12/28	5.3	33.86	12	33.00	32.10	-6.7	6,457	-0.10%
2022/12/27	18	34.24	17.1	34.62	34.15	1	6,327	0.02%
2022/12/26	7	36.03	8.3	36.32	36.85	-1.3	6,088	-0.02%
2022/12/23	5	32.48	11.2	32.29	33.50	-6.2	5,818	-0.11%
2022/12/22	3.1	30.64	6	30.54	30.90	-3	5,579	-0.05%
2022/12/21	6	29.53	4	29.86	30.70	2	5,465	0.04%
2022/12/20	4	29.43	1	28.55	28.55	3	5,331	0.06%
2022/12/19	34	31.12	5	30.98	30.85	29	5,126	0.57%
2022/12/16	264.1	30.38	264	30.49	31.10	0.1	4,881	0.00%	大買/大賣/
2022/12/15	38	28.85	44	28.74	29.05	-6	3,306	-0.18%
2022/12/14	143	28.93	150.4	28.91	29.15	-7.4	2,759	-0.27%	大買/大賣/
2022/12/13	32	27.05	29.5	27.62	27.80	2.5	1,112	0.22%
2022/12/12	3	24.70	6.1	25.30	25.30	-3.1	767	-0.40%
2022/12/09	0	0.00	2.2	22.34	23.00	-2.2	519	-0.42%
2022/12/05	0	0.00	1	21.30	21.30	-1	422	-0.24%
2022/11/29	1	20.85	0	0.00	20.90	1	456	0.22%
2022/11/10	0	0.00	0.2	20.50	20.60	-0.2	620	-0.04%
2022/11/01	0	20.35	0	0.00	20.25	0	644	0.00%
2022/10/31	0	0.00	0	20.30	20.20	0	640	0.00%
2022/10/17	0	20.75	2	20.70	20.85	-2	646	-0.31%
2022/10/13	0	0.00	0.1	20.60	20.60	-0.1	653	-0.01%
2022/10/12	0	0.00	0	22.58	20.95	0	649	0.00%
2022/10/11	0	0.00	0	21.90	20.95	0	656	0.00%
2022/09/30	0	0.00	0.3	21.54	21.40	-0.3	678	-0.04%
2022/09/29	0	0.00	0.3	21.46	21.55	-0.3	682	-0.04%
2022/09/28	0	0.00	0	21.05	20.90	0	674	-0.01%
2022/09/23	1	21.60	0	21.90	21.70	1	682	0.15%
2022/09/12	0	0.00	1	23.00	23.15	-1	750	-0.13%
2022/09/06	0	0.00	2	22.65	22.35	-2	736	-0.27%
2022/09/02	1	22.75	0	0.00	22.65	1	750	0.13%
2022/09/01	0	0.00	1	22.60	22.60	-1	744	-0.13%
2022/08/31	3	22.97	0	0.00	22.90	3	730	0.41%
2022/08/30	2	22.30	0	0.00	22.40	2	677	0.30%
2022/08/24	0	0.00	1	22.45	22.45	-1	671	-0.15%
2022/08/23	1	22.00	0	0.00	21.90	1	655	0.15%
2022/08/22	1.2	22.04	0	0.00	22.00	1.2	656	0.18%
2022/08/19	0.1	21.90	0	0.00	21.85	0.1	644	0.01%
2022/08/17	0	0.00	0	21.75	21.70	0	653	0.00%
2022/08/15	0	0.00	1	21.55	21.60	-1	660	-0.15%
2022/08/11	0	0.00	1	21.30	21.35	-1	682	-0.15%
2022/08/03	2	20.70	0	0.00	20.70	2	848	0.24%
2022/08/02	1	20.95	0	0.00	21.05	1	871	0.11%
2022/07/29	1	21.30	0	0.00	21.25	1	948	0.11%
2022/07/28	2	21.25	0	0.00	21.25	2	983	0.20%
2022/07/25	0.2	21.20	0	0.00	21.30	0.2	1,144	0.02%
2022/07/22	0	0.00	1.3	21.92	22.00	-1.3	1,247	-0.10%
2022/07/18	0	0.00	0	22.05	21.55	0	3,283	0.00%
2022/07/05	0	0.00	2	22.00	22.10	-2	4,497	-0.04%
2022/06/27	0	0.00	4	22.15	22.10	-4	4,442	-0.09%
2022/06/24	0	0.00	1	22.00	22.15	-1	4,433	-0.02%
2022/06/22	0	0.00	2	21.80	21.40	-2	4,410	-0.05%
2022/06/21	0	0.00	10	21.45	21.90	-10	4,403	-0.23%
2022/06/20	0	0.00	3	21.70	21.15	-3	4,392	-0.07%
2022/06/15	10	21.95	0	21.70	21.95	10	4,361	0.23%
2022/06/14	0	21.57	82	21.28	21.50	-82	4,355	-1.88%
2022/06/13	1	21.80	6	21.95	21.80	-5	4,335	-0.12%
2022/06/10	3	22.45	0	0.00	22.45	3	4,314	0.07%
2022/06/09	1	22.45	0	0.00	22.45	1	4,307	0.02%
2022/05/30	0	0.00	2	22.75	22.75	-2	4,271	-0.05%
2022/05/26	1	22.70	0	0.00	22.60	1	4,253	0.02%
2022/05/25	0	0.00	1	22.65	22.70	-1	4,243	-0.02%
2022/05/24	1	22.65	1	22.80	22.50	0	4,236	0.00%
2022/05/20	2	22.80	0	0.00	22.80	2	4,209	0.05%
2022/05/19	0	0.00	1	23.30	22.85	-1	4,201	-0.02%
2022/05/18	0	0.00	1	23.10	23.10	-1	4,172	-0.02%
2022/05/17	2	22.85	1	23.00	22.95	1	4,154	0.02%
2022/05/16	0	0.00	0.1	22.90	22.70	-0.1	4,142	0.00%
2022/05/13	0	0.00	1	22.60	22.60	-1	4,120	-0.02%
2022/05/12	2	23.00	2	22.85	22.35	0	4,101	0.00%
2022/05/11	2	23.20	12.1	23.66	23.05	-10.1	4,060	-0.25%
2022/05/10	2	22.80	2	22.85	23.05	0	3,991	0.00%
2022/05/09	3	23.43	11	23.05	22.80	-8	3,958	-0.20%
2022/05/06	1	23.40	1	23.75	23.40	0	3,917	0.00%
2022/05/05	36	23.90	2	23.60	23.80	34	3,870	0.88%
2022/05/04	14	23.69	8	23.73	23.45	6	3,833	0.16%
2022/05/03	43	24.32	14.1	24.11	23.95	28.9	3,774	0.77%
2022/04/29	21.1	24.60	14.1	24.51	24.30	7	3,730	0.19%
2022/04/28	15	24.97	10	24.75	24.75	5	3,666	0.14%
2022/04/27	24	24.73	19.3	24.74	25.10	4.7	3,555	0.13%
2022/04/26	9	25.36	13	25.47	24.30	-4	3,326	-0.12%
2022/04/25	49	27.97	37	28.10	26.40	12	3,099	0.39%
2022/04/22	74	28.42	63	28.29	28.15	11	2,657	0.41%
2022/04/21	74	26.03	77	26.37	27.75	-3	1,496	-0.20%
2022/04/20	36	25.03	28	25.56	25.25	8	1,012	0.79%
2022/04/19	3.2	24.62	2	24.18	24.45	1.2	800	0.15%
2022/04/18	11	23.84	13	24.43	25.00	-2	598	-0.33%
2022/04/15	0.2	22.85	0	0.00	22.75	0.2	272	0.07%
2022/04/14	2	22.30	2	22.60	22.60	0	258	0.00%
2022/04/13	0	0.00	0.3	21.90	22.10	-0.3	246	-0.11%
2022/04/12	1	22.10	1	22.10	22.10	0	251	0.00%
2022/04/08	0	0.00	2	22.37	22.35	-2	250	-0.80%
2022/04/06	0	22.15	0	0.00	22.35	0	249	0.00%
2022/04/01	0	22.45	0	0.00	22.25	0	247	0.00%
2022/03/29	0	22.25	0.2	22.10	22.25	-0.2	250	-0.09%
2022/03/24	0	22.50	2	22.15	22.20	-2	252	-0.79%
2022/03/23	0	22.61	6	22.25	22.20	-6	252	-2.37%
2022/03/22	0	0.00	3	22.25	22.20	-3	251	-1.19%
2022/03/21	0	22.34	0	0.00	22.20	0	253	0.00%
2022/03/17	0	22.35	0	0.00	22.20	0	256	0.00%
2022/03/16	0.2	21.76	11	21.79	21.90	-10.8	252	-4.27%
2022/03/15	0	21.90	0	0.00	21.80	0	255	0.00%
2022/03/14	0	21.93	0	0.00	21.90	0	258	0.00%
2022/03/11	0	21.81	1	21.70	21.75	-1	260	-0.38%
2022/03/09	0	22.00	0	0.00	21.80	0	257	0.00%
2022/03/08	0	21.85	0	0.00	21.75	0	256	0.00%
2022/03/04	0	0.00	1	22.20	22.15	-1	250	-0.40%
2022/03/03	3	22.18	0	0.00	22.25	3	259	1.16%
2022/03/01	0	0.00	3	22.15	22.10	-3	273	-1.10%
2022/02/25	1	22.00	0.3	22.20	22.05	0.7	273	0.27%
2022/02/22	2	22.18	6	22.17	22.45	-4	276	-1.45%
2022/02/21	0	22.65	0	0.00	22.45	0	276	0.00%
2022/02/18	0	22.85	0	22.45	22.35	0	279	0.00%
2022/02/17	1	22.25	0	0.00	22.45	1	281	0.36%
2022/02/16	4	22.30	0	0.00	22.40	4	281	1.42%
2022/02/15	1	22.25	1.1	22.30	22.25	-0.1	282	-0.03%
2022/02/14	5	22.30	0	0.00	22.30	5	283	1.76%
2022/02/11	3	22.35	0	0.00	22.45	3	282	1.06%
2022/02/09	0	23.00	0	0.00	22.45	0	281	0.00%
2022/02/07	0	22.40	0	0.00	22.15	0	284	0.00%
2022/01/21	2.2	22.18	0	0.00	22.20	2.2	281	0.79%
2022/01/18	1	22.45	0	0.00	22.50	1	274	0.36%
2022/01/17	1	22.50	3	22.50	22.50	-2	272	-0.73%
2022/01/10	0	0.00	11	22.85	22.75	-11	278	-3.94%
2022/01/07	0	0.00	4	22.50	22.70	-4	274	-1.46%
2022/01/06	0	0.00	2	22.60	22.55	-2	275	-0.73%
2022/01/05	0	0.00	1	22.50	22.50	-1	299	-0.33%
2022/01/04	0	0.00	1	22.60	22.60	-1	299	-0.33%
2022/01/03	0	0.00	3	22.57	22.55	-3	298	-1.00%
2021/12/28	1	22.50	0	0.00	22.60	1	303	0.33%
2021/12/23	1	22.45	0	0.00	22.55	1	316	0.32%
2021/12/21	1	22.50	0	0.00	22.55	1	321	0.31%
2021/12/20	1	22.55	0	0.00	22.65	1	322	0.31%
2021/12/17	2	22.63	0	0.00	22.60	2	324	0.62%
2021/12/16	5	22.65	1	22.60	22.60	4	324	1.23%
2021/11/30	0	0.00	3	22.45	22.50	-3	351	-0.85%
2021/11/29	3	22.57	2	22.63	22.55	1	354	0.28%
2021/11/26	0	0.00	4	22.50	22.50	-4	359	-1.11%
2021/11/24	4	22.40	0	0.00	22.50	4	414	0.96%
2021/11/23	0	0.00	0	22.30	22.35	0	418	0.00%
2021/11/22	0	0.00	6	22.35	22.35	-6	422	-1.42%
2021/11/18	2	22.35	0	0.00	22.50	2	421	0.47%
2021/11/17	4	22.34	0	0.00	22.40	4	422	0.95%
2021/11/16	3	22.37	0	0.00	22.45	3	426	0.70%
2021/11/15	0	0.00	2	22.35	22.40	-2	432	-0.46%
2021/11/12	5	22.25	0	22.35	22.40	5	441	1.13%
2021/11/11	0	0.00	1	22.30	22.35	-1	449	-0.22%
2021/11/10	0	0.00	2	22.30	22.35	-2	464	-0.43%
2021/11/04	5	22.45	5	22.35	22.35	0	521	0.00%
2021/11/03	0	22.10	10	22.10	22.20	-10	520	-1.92%
2021/11/02	0	22.00	0	0.00	22.10	0	524	0.00%
2021/10/15	1	21.60	0	0.00	21.55	1	679	0.15%
2021/10/13	4	21.65	4	21.35	21.45	0	752	0.00%
2021/10/08	0	0.00	1	22.25	22.20	-1	748	-0.14%
2021/10/04	1	22.30	0	0.00	22.15	1	889	0.11%
2021/09/30	1	22.80	0	0.00	22.80	1	925	0.11%
2021/09/24	0	0.00	3	23.25	23.30	-3	1,058	-0.28%
2021/09/07	0	0.00	1	23.50	23.50	-1	1,265	-0.08%
2021/09/06	0	0.00	1	23.50	23.15	-1	1,279	-0.08%
2021/09/03	0	0.00	1	23.20	23.20	-1	1,300	-0.08%
2021/09/02	0	0.00	1	23.15	23.05	-1	1,320	-0.08%
2021/09/01	0	0.00	10	23.31	23.20	-10	1,337	-0.75%
2021/08/31	12	23.53	8.1	23.60	23.25	3.9	1,378	0.28%
2021/08/30	0	0.00	0.8	22.75	22.70	-0.8	1,333	-0.06%
2021/08/26	0	0.00	0.1	22.75	22.70	-0.1	1,355	-0.01%
2021/08/18	5	22.11	1	22.45	22.50	4	1,408	0.28%
2021/08/17	1	22.50	0	0.00	22.45	1	1,425	0.07%
2021/08/16	0	22.45	0	0.00	22.50	0	1,437	0.00%
2021/08/13	0	0.00	0.3	22.42	22.40	-0.3	1,443	-0.02%
2021/08/12	0	0.00	1	22.70	22.70	-1	1,461	-0.07%
2021/08/11	0	0.00	12	22.89	22.75	-12	1,498	-0.80%
2021/08/10	0	0.00	0	23.85	23.35	0	1,527	0.00%
2021/08/09	0	0.00	0.1	23.65	23.65	-0.1	1,646	-0.01%
2021/08/05	0	24.05	0.1	24.15	23.90	-0.1	1,859	0.00%
2021/08/04	3	24.00	0	0.00	24.00	3	2,055	0.15%
2021/08/03	0	0.00	0.4	23.95	24.00	-0.4	2,077	-0.02%
2021/07/30	0	0.00	0.1	23.86	23.55	-0.1	2,099	0.00%
2021/07/29	0	0.00	1	23.55	23.65	-1	2,111	-0.05%
2021/07/27	0	0.00	0	23.65	23.60	0	2,193	0.00%
2021/07/26	0	24.00	1	23.90	23.85	-1	2,249	-0.04%
2021/07/23	2	24.23	0	0.00	24.20	2	2,268	0.09%
2021/07/22	1	25.20	1	25.20	25.15	0	2,320	0.00%
2021/07/19	0	0.00	1	25.40	25.40	-1	2,540	-0.04%
2021/07/16	0	0.00	4	24.95	24.95	-4	2,575	-0.16%
2021/07/15	0	0.00	2	24.80	24.90	-2	2,595	-0.08%
2021/07/14	3	24.72	0	0.00	24.65	3	2,615	0.11%
2021/07/13	4	25.39	0	0.00	25.00	4	2,671	0.15%
2021/07/12	10	25.65	9	25.28	25.50	1	2,650	0.04%
2021/07/09	2	25.05	1	25.00	25.10	1	2,597	0.04%
2021/07/08	0	0.00	29	24.97	25.00	-29	2,618	-1.11%
2021/07/07	0	0.00	1	25.00	24.80	-1	2,631	-0.04%
2021/07/05	0	0.00	1	25.15	24.80	-1	2,642	-0.04%
2021/07/02	1	24.95	1	24.80	24.80	0	2,607	0.00%
2021/07/01	9	24.54	3	24.60	24.55	6	2,560	0.23%
2021/06/30	13	24.45	8	24.58	24.40	5	2,542	0.20%
2021/06/29	4	24.23	6	24.17	24.15	-2	2,524	-0.08%
2021/06/28	7	24.25	10	24.25	24.30	-3	2,533	-0.12%
2021/06/24	0	0.00	12	24.31	24.35	-12	2,529	-0.47%
2021/06/23	2	24.10	0	0.00	24.20	2	2,526	0.08%
2021/06/22	0	0.00	1	24.45	24.25	-1	2,529	-0.04%
2021/06/21	2	24.65	0	0.00	24.25	2	2,554	0.08%
2021/06/18	15	24.53	15	24.74	24.60	0	2,532	0.00%
2021/06/17	0	0.00	7	24.06	24.10	-7	2,469	-0.28%
2021/06/16	0	0.00	1	23.90	23.90	-1	2,467	-0.04%
2021/06/15	5	24.05	9	24.14	24.05	-4	2,458	-0.16%
2021/06/11	0	0.00	9	24.03	24.00	-9	2,443	-0.37%
2021/06/10	0	0.00	4	23.79	23.95	-4	2,420	-0.17%
2021/06/09	3	23.87	0	0.00	23.55	3	2,404	0.12%
2021/06/08	0	0.00	2	23.85	23.90	-2	2,389	-0.08%
2021/06/07	2	23.45	2	23.50	23.50	0	2,345	0.00%
2021/06/04	0	0.00	0	23.25	23.25	0	2,325	0.00%
2021/06/03	6	23.30	2	23.25	23.30	4	2,327	0.17%
2021/06/02	0	0.00	1	23.25	23.35	-1	2,319	-0.04%
2021/06/01	0	0.00	1	23.20	23.30	-1	2,323	-0.04%
2021/05/31	1	23.30	0	0.00	23.15	1	2,318	0.04%
2021/05/28	2	23.20	0	0.00	23.25	2	2,308	0.09%
2021/05/27	0	0.00	2	23.20	23.20	-2	2,301	-0.09%
2021/05/26	1	23.00	0	0.00	23.10	1	2,293	0.04%
2021/05/24	1	23.30	0	0.00	23.05	1	2,275	0.04%
2021/05/19	0	0.00	6	23.20	23.25	-6	2,237	-0.27%
2021/05/18	2	22.60	0	0.00	23.10	2	2,201	0.09%
2021/05/17	5	23.39	7	23.39	23.10	-2	2,150	-0.09%
2021/05/14	3	22.90	8	23.03	22.95	-5	2,024	-0.25%
2021/05/13	54	23.69	54	23.40	23.20	0	1,973	0.00%
2021/05/12	27	24.42	22	24.75	23.80	5	1,810	0.28%
2021/05/10	0	0.00	101	24.40	24.45	-101	1,592	-6.34%	大賣/鉅額交易
2021/05/04	2	23.53	4	23.63	23.40	-2	1,521	-0.13%
2021/05/03	33	24.85	0	0.00	24.50	33	1,456	2.27%
2021/04/28	10	24.62	0	0.00	24.60	10	1,369	0.73%
2021/04/27	121	25.06	21	24.97	24.95	100	1,319	7.58%	大買/
2021/04/26	1	24.25	0	0.00	24.30	1	1,083	0.09%
2021/04/23	1	23.85	2	23.95	23.90	-1	1,049	-0.10%
2021/04/22	1	23.90	1	23.90	24.05	0	1,047	0.00%
2021/04/21	3	24.13	3	24.07	24.10	0	986	0.00%
2021/04/20	11	23.99	2	24.05	24.00	9	971	0.93%
2021/04/19	7	23.98	1	23.75	24.15	6	960	0.62%
2021/04/16	1	23.35	1	23.35	23.45	0	893	0.00%
2021/04/15	1	23.35	0	0.00	23.25	1	891	0.11%
2021/04/14	6	23.19	4	23.38	23.05	2	893	0.22%
2021/04/13	5	23.40	6	23.48	23.35	-1	878	-0.11%
2021/04/12	1	23.30	0	0.00	23.30	1	854	0.12%
2021/04/09	0	0.00	1	23.35	23.35	-1	850	-0.12%
2021/04/08	3	23.20	0	0.00	23.25	3	847	0.35%
2021/04/07	0	0.00	4	23.06	23.15	-4	854	-0.47%
2021/03/31	0	0.00	1	23.25	23.10	-1	885	-0.11%
2021/03/26	0	23.00	1	22.95	23.00	-1	1,147	-0.09%
2021/03/25	5	23.15	4	22.90	22.90	1	1,157	0.09%
2021/03/24	2	23.10	1	23.10	23.15	1	1,152	0.09%
2021/03/23	0	0.00	1	22.85	22.80	-1	1,116	-0.09%
2021/03/22	0	0.00	1	22.65	22.70	-1	1,120	-0.09%
2021/03/19	1	22.65	0	0.00	22.60	1	1,130	0.09%
2021/03/18	0	22.85	0	0.00	22.85	0	1,142	0.00%
2021/03/17	0	0.00	1	22.85	22.80	-1	1,153	-0.09%
2021/03/16	1	22.75	3	22.77	22.75	-2	1,157	-0.17%
2021/03/12	0	23.00	0	0.00	22.70	0	1,172	0.00%
2021/03/11	0	22.80	0	0.00	22.80	0	1,192	0.00%
2021/03/10	0	22.65	0	0.00	22.85	0	1,208	0.00%
2021/03/08	0	0.00	2	22.85	22.80	-2	1,220	-0.16%
2021/03/05	0	0.00	3	22.87	22.80	-3	1,223	-0.25%
2021/03/04	0	0.00	1	22.85	22.80	-1	1,238	-0.08%
2021/03/03	0	22.70	0	0.00	22.80	0	1,250	0.00%
2021/02/26	0	0.00	1	22.80	22.75	-1	1,279	-0.08%
2021/02/22	0	0.00	1	22.85	22.80	-1	1,307	-0.08%
2021/02/19	2	22.35	2	22.55	22.60	0	1,300	0.00%
2021/02/18	1	22.25	0	0.00	22.40	1	1,303	0.08%
2021/02/17	0	22.00	0	0.00	22.10	0	1,324	0.00%
2021/02/05	0	21.95	2	21.85	21.90	-2	1,330	-0.15%
2021/02/04	0	0.00	1	21.75	21.85	-1	1,338	-0.07%
2021/02/03	0	0.00	1	21.75	21.90	-1	1,354	-0.07%
2021/02/02	1	21.80	0	0.00	21.75	1	1,380	0.07%
2021/02/01	1	21.70	0	0.00	21.75	1	1,403	0.07%
2021/01/29	1	21.85	0	0.00	21.80	1	1,408	0.07%
2021/01/28	0	22.25	0	0.00	22.05	0	1,436	0.00%
2021/01/26	1	22.25	1	22.30	22.25	0	1,507	0.00%
2021/01/25	1	22.40	1	22.30	22.50	0	1,547	0.00%
2021/01/21	1	22.05	1	22.25	22.00	0	1,541	0.00%
2021/01/20	2	22.35	0.1	22.60	22.20	1.9	1,533	0.12%
2021/01/18	0	0.00	2	22.53	22.60	-2	1,528	-0.13%
2021/01/14	3	22.88	0	0.00	22.90	3	1,534	0.20%
2021/01/13	1	22.85	0	0.00	22.95	1	1,540	0.06%
2021/01/12	3	23.03	0	0.00	23.15	3	1,526	0.20%
2021/01/11	0	22.90	0	0.00	22.95	0	1,510	0.00%
2021/01/08	0	23.00	1	22.85	22.90	-1	1,513	-0.07%
2021/01/07	1	22.95	4	23.00	23.05	-3	1,516	-0.20%
2021/01/06	1	23.20	0	0.00	23.05	1	1,507	0.07%
2021/01/05	2	23.45	0	0.00	23.40	2	1,490	0.13%
2021/01/04	3	23.50	0	0.00	23.60	3	1,493	0.20%
2020/12/31	5	23.60	0	0.00	23.60	5	1,483	0.34%
2020/12/30	0	0.00	1	23.60	23.55	-1	1,475	-0.07%
2020/12/28	0	0.00	1	23.45	23.40	-1	1,514	-0.07%
2020/12/25	0	0.00	3	23.50	23.35	-3	1,515	-0.20%
2020/12/24	5	23.45	2	23.50	23.60	3	1,500	0.20%
2020/12/23	12	24.08	13	23.88	23.80	-1	1,484	-0.07%
2020/12/22	1	23.35	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%
2020/12/18	0	0.00	1	22.95	22.80	-1	1,329	-0.08%
2020/12/17	0	0.00	2	22.90	22.85	-2	1,346	-0.15%
2020/12/15	1	22.90	0	0.00	22.80	1	1,391	0.07%
2020/12/14	11	23.05	0	0.00	23.05	11	1,399	0.79%
2020/12/11	1	22.70	2	22.75	22.75	-1	1,390	-0.07%
2020/12/10	1	22.85	0	0.00	22.85	1	1,389	0.07%
2020/12/09	0.1	24.00	3	22.80	22.75	-2.9	1,388	-0.21%
2020/12/08	1	22.90	0	0.00	22.80	1	1,412	0.07%
2020/12/07	0	0.00	2	22.90	22.80	-2	1,437	-0.14%
2020/12/04	0	0.00	3.9	23.05	23.05	-3.9	1,537	-0.25%
2020/12/02	0	0.00	3	23.30	23.30	-3	1,686	-0.18%
2020/12/01	1	23.40	0	0.00	23.40	1	1,713	0.06%
2020/11/30	3	23.60	6	23.56	23.60	-3	1,726	-0.17%
2020/11/27	1	23.40	0	0.00	23.40	1	1,717	0.06%
2020/11/26	6	23.32	6	23.13	23.20	0	1,730	0.00%
2020/11/25	0	0.00	1	23.60	23.35	-1	1,753	-0.06%
2020/11/24	7	23.59	7	23.50	23.50	0	2,023	0.00%
2020/11/23	1	23.60	1	23.65	23.65	0	2,071	0.00%
2020/11/20	0	0.00	0	23.50	23.55	0	2,104	0.00%
2020/11/19	1	23.45	0	23.45	23.50	1	2,108	0.05%
2020/11/18	0.1	23.00	0	0.00	23.45	0.1	2,145	0.00%
2020/11/17	0	0.00	1	23.50	23.50	-1	2,163	-0.05%
2020/11/16	2	23.70	0	0.00	23.60	2	2,199	0.09%
2020/11/12	5	23.60	15	23.35	23.40	-10	2,218	-0.45%
2020/11/11	0	0.00	1	23.50	23.55	-1	2,264	-0.04%
2020/11/10	1.1	23.60	0	0.00	23.35	1.1	2,490	0.04%
2020/11/09	0	0.00	11	23.69	23.70	-11	2,477	-0.44%
2020/11/06	0	0.00	6	23.36	23.35	-6	2,458	-0.24%
2020/11/05	8	23.48	9	23.56	23.40	-1	2,467	-0.04%
2020/11/04	1	23.25	0	0.00	23.15	1	2,443	0.04%
2020/11/03	9	23.49	1	23.30	23.35	8	2,447	0.33%
2020/11/02	2	22.88	3	23.25	23.30	-1	2,403	-0.04%
2020/10/29	9	22.75	5	22.85	22.85	4	2,444	0.16%
2020/10/23	6	23.19	0	0.00	23.10	6	2,522	0.24%
2020/10/21	2	22.75	0	0.00	22.75	2	2,567	0.08%
2020/10/20	0	0.00	2	22.80	22.90	-2	2,596	-0.08%
2020/10/19	1	22.75	0	0.00	22.80	1	2,633	0.04%
2020/10/16	2	22.68	0	0.00	22.65	2	2,677	0.07%
2020/10/15	5	22.80	0	0.00	22.90	5	2,690	0.19%
2020/10/14	0	0.00	2	23.10	23.10	-2	2,725	-0.07%
2020/10/12	2	23.30	1	23.30	23.30	1	2,818	0.04%
2020/10/08	1	23.20	0	0.00	23.10	1	2,874	0.03%
2020/10/07	2	23.18	0	0.00	23.25	2	2,958	0.07%
2020/10/06	2	23.23	62	23.30	23.30	-60	3,005	-2.00%
2020/10/05	2	23.43	13	23.52	23.35	-11	3,121	-0.35%
2020/09/30	3	22.93	0	0.00	22.95	3	3,352	0.09%
2020/09/29	2	23.25	2	23.35	23.10	0	3,432	0.00%
2020/09/28	1	23.35	0	0.00	23.25	1	3,469	0.03%
2020/09/25	1	22.95	1	24.00	23.00	0	3,537	0.00%
2020/09/24	61	23.73	3	23.32	23.50	58	3,538	1.64%
2020/09/23	0	0.00	1	24.00	23.70	-1	3,569	-0.03%
2020/09/22	2	24.00	1	23.95	23.95	1	3,609	0.03%
2020/09/21	6	24.55	4	24.56	24.55	2	3,649	0.05%
2020/09/18	1	25.05	1	24.75	24.55	0	3,820	0.00%
2020/09/17	0	0.00	11	24.55	24.45	-11	3,907	-0.28%
2020/09/16	0	0.00	2	24.20	24.30	-2	4,047	-0.05%
2020/09/15	0	0.00	2	24.25	24.25	-2	4,334	-0.05%
2020/09/11	2	23.95	0	0.00	23.90	2	5,316	0.04%
2020/09/10	3	24.40	0	0.00	24.35	3	5,741	0.05%
2020/09/09	4	25.01	10	25.13	24.80	-6	5,799	-0.10%
2020/09/08	2	24.38	6	24.64	24.80	-4	5,736	-0.07%
2020/09/07	3	24.55	13	24.53	24.10	-10	5,648	-0.18%
2020/09/04	5	24.05	6	23.91	23.90	-1	5,608	-0.02%
2020/09/03	1	23.70	5	23.70	23.80	-4	5,589	-0.07%
2020/09/02	5	23.80	6	23.83	23.80	-1	5,593	-0.02%
2020/09/01	2	23.88	0	0.00	24.00	2	5,588	0.04%
2020/08/31	5	24.65	8	24.28	24.20	-3	5,576	-0.05%
2020/08/28	45	24.77	47	24.94	24.85	-2	5,539	-0.04%
2020/08/27	0	0.00	9	23.82	24.25	-9	5,271	-0.17%
2020/08/26	11	23.60	12	23.68	23.50	-1	5,228	-0.02%
2020/08/25	0	0.00	1	23.30	23.40	-1	5,192	-0.02%
2020/08/24	3	23.38	11	23.34	23.15	-8	5,203	-0.15%
2020/08/21	0	0.00	11	22.76	22.80	-11	5,218	-0.21%
2020/08/20	7	22.27	1	22.35	22.25	6	5,263	0.11%
2020/08/19	0	0.00	6	23.53	23.25	-6	5,390	-0.11%
2020/08/18	7	23.31	5	23.25	23.35	2	5,562	0.04%
2020/08/17	13	23.24	6	23.14	23.25	7	5,640	0.12%
2020/08/14	10	23.33	19	23.54	23.50	-9	5,606	-0.16%
2020/08/13	2	22.15	0	0.00	22.00	2	5,386	0.04%
2020/08/11	5	22.25	0	0.00	22.20	5	5,486	0.09%
2020/08/10	2	22.85	0.1	22.60	22.60	1.9	5,499	0.03%
2020/08/07	2	22.80	0	0.00	22.85	2	5,590	0.04%
2020/08/06	1	22.80	0	0.00	22.75	1	5,665	0.02%
2020/08/05	1	23.10	0	0.00	23.00	1	5,713	0.02%
2020/08/04	1	23.00	1	23.20	23.20	0	5,750	0.00%
2020/08/03	8	22.48	5	23.10	22.80	3	5,810	0.05%
2020/07/31	0	0.00	1	22.55	22.30	-1	5,890	-0.02%
2020/07/30	2	22.40	4	22.30	22.45	-2	6,350	-0.03%
2020/07/29	1	22.20	3	22.13	22.05	-2	6,609	-0.03%
2020/07/28	1	21.80	7	21.33	21.40	-6	6,783	-0.09%
2020/07/27	4	22.05	5	21.71	21.80	-1	6,878	-0.01%
2020/07/24	2	22.73	0	0.00	22.50	2	6,866	0.03%
2020/07/22	3	24.57	1	24.60	24.50	2	6,842	0.03%
2020/07/21	0	0.00	8	24.24	24.10	-8	6,861	-0.12%
2020/07/20	2	24.10	3	24.13	24.10	-1	6,867	-0.01%
2020/07/17	5	24.13	13	24.32	23.90	-8	6,841	-0.12%
2020/07/16	4	24.99	2	25.10	24.75	2	6,840	0.03%
2020/07/15	13	25.24	38	24.92	24.80	-25	6,881	-0.36%
2020/07/14	18	25.79	6	25.67	25.30	12	7,019	0.17%
2020/07/13	16	25.32	17	25.35	25.20	-1	7,328	-0.01%
2020/07/10	34	25.68	25	25.54	25.60	9	7,392	0.12%
2020/07/09	47	26.41	34	26.36	26.75	13	7,300	0.18%
2020/07/08	26	25.17	19	25.49	25.25	7	7,029	0.10%
2020/07/07	1	24.75	6	24.74	24.75	-5	6,964	-0.07%
2020/07/06	7	24.97	9	25.21	25.10	-2	6,971	-0.03%
2020/07/03	20	25.27	19	24.93	24.95	1	6,902	0.01%
2020/07/02	10	25.62	7	25.37	25.30	3	6,877	0.04%
2020/07/01	18	25.18	15	25.05	25.05	3	6,932	0.04%
2020/06/30	21	25.60	16	25.27	25.35	5	6,891	0.07%
2020/06/29	22	25.98	28	25.75	26.00	-6	6,848	-0.09%
2020/06/24	12	25.08	13	25.27	24.70	-1	6,711	-0.01%
2020/06/23	17	26.77	13	26.23	25.95	4	6,668	0.06%
2020/06/22	48	27.34	65	27.14	26.80	-17	6,567	-0.26%
2020/06/19	94	27.13	57	26.86	26.55	37	6,290	0.59%
2020/06/18	24	26.14	13	26.44	26.60	11	5,675	0.19%
2020/06/17	51	23.67	57	23.83	24.20	-6	5,416	-0.11%
2020/06/16	23	22.08	17	22.02	22.00	6	4,970	0.12%
2020/06/15	18	21.75	23	21.60	21.60	-5	4,929	-0.10%
2020/06/12	2	20.58	2	20.70	20.80	0	4,893	0.00%
2020/06/11	3	21.50	2	20.95	20.95	1	4,906	0.02%
2020/06/10	3	21.78	0	0.00	21.80	3	4,910	0.06%
2020/06/09	0	0.00	10	21.73	21.80	-10	4,975	-0.20%
2020/06/08	17	21.76	0	0.00	21.55	17	5,018	0.34%
2020/06/05	0	0.00	1	21.65	21.65	-1	5,052	-0.02%
2020/06/04	2	21.63	0	0.00	21.60	2	5,114	0.04%
2020/06/03	1	21.55	0	0.00	21.55	1	5,335	0.02%
2020/06/02	0	0.00	21	21.16	21.35	-21	5,520	-0.38%
2020/06/01	3	21.45	7	21.51	21.60	-4	5,516	-0.07%
2020/05/29	46	21.35	288	21.37	21.40	-242	5,549	-4.36%	大賣/鉅額交易
2020/05/28	3	21.33	6	21.65	21.35	-3	5,534	-0.05%
2020/05/27	51	22.10	36	22.01	22.00	15	5,486	0.27%
2020/05/26	272	23.59	44	23.37	22.70	228	5,432	4.20%	大買/鉅額交易
2020/05/25	32	23.12	15	22.87	23.05	17	5,263	0.32%
2020/05/22	11	22.16	16	22.38	21.85	-5	5,082	-0.10%
2020/05/21	1	21.75	0	0.00	21.90	1	5,019	0.02%
2020/05/20	2.1	21.77	2	21.75	21.75	0.1	5,036	0.00%
2020/05/19	1	21.80	3	22.50	21.80	-2	5,015	-0.04%
2020/05/18	17	21.87	25	21.99	22.00	-8	4,958	-0.16%
2020/05/15	8	21.33	0	0.00	21.25	8	4,901	0.16%
2020/05/14	8	22.20	16	21.95	21.45	-8	4,885	-0.16%
2020/05/13	3	21.80	8	22.01	22.15	-5	4,789	-0.10%
2020/05/12	14	21.46	4	21.73	21.65	10	4,727	0.21%
2020/05/11	10	21.50	20	21.41	21.35	-10	4,680	-0.21%
2020/05/08	8	21.56	6	21.78	21.35	2	4,637	0.04%
2020/05/07	18	22.84	27	22.61	22.60	-9	4,543	-0.20%
2020/05/06	37	23.40	125	23.05	22.50	-88	4,457	-1.97%	大賣/
2020/05/05	51	22.45	30	22.85	22.30	21	4,014	0.52%
2020/05/04	15	22.05	42	22.06	22.15	-27	3,752	-0.72%
2020/04/30	29	21.80	19	21.62	21.20	10	3,591	0.28%
2020/04/29	3	20.25	0	0.00	20.30	3	3,522	0.09%
2020/04/28	1	20.40	0	0.00	20.25	1	3,622	0.03%
2020/04/27	1	20.20	4	20.24	20.30	-3	3,687	-0.08%
2020/04/24	6	19.72	6	19.80	19.90	0	3,685	0.00%
2020/04/23	12	20.23	46	20.24	20.30	-34	3,621	-0.94%
2020/04/22	2	20.08	3	20.05	20.15	-1	3,594	-0.03%
2020/04/21	2	20.45	4	20.59	20.10	-2	3,573	-0.06%
2020/04/20	6	20.97	1	20.70	20.90	5	3,489	0.14%
2020/04/17	26.5	21.70	6	21.78	21.10	20.5	3,422	0.60%
2020/04/16	178	21.81	28	22.10	21.60	150	3,211	4.67%	大買/鉅額交易
2020/04/15	13	20.55	5	20.54	20.20	8	2,806	0.29%
2020/04/14	0	0.00	17	20.01	20.00	-17	2,689	-0.63%
2020/04/13	0	0.00	2	19.75	19.85	-2	2,653	-0.08%
2020/04/10	3	19.73	0	0.00	19.70	3	2,639	0.11%
2020/04/09	14	19.60	17	19.74	19.85	-3	2,616	-0.11%
2020/04/08	0	0.00	2	19.63	19.50	-2	2,567	-0.08%
2020/04/07	5	19.60	4	19.64	19.60	1	2,548	0.04%
2020/04/06	6	19.97	3	20.02	19.95	3	2,506	0.12%
2020/04/01	0	0.00	1	18.90	19.00	-1	2,383	-0.04%
2020/03/31	6	18.97	117	18.75	18.80	-111	2,367	-4.69%	大賣/鉅額交易
2020/03/30	13	18.95	15	19.20	18.90	-2	2,341	-0.09%
2020/03/27	3	18.95	0	0.00	18.85	3	2,288	0.13%
2020/03/26	3.5	18.60	9	18.59	18.70	-5.5	2,204	-0.25%
2020/03/25	3	17.95	4	17.93	17.85	-1	2,145	-0.05%
2020/03/24	22	18.22	9	17.94	17.70	13	2,119	0.61%
2020/03/23	8	17.90	23	16.43	17.95	-15	2,037	-0.74%
2020/03/20	5	16.34	2	16.60	16.35	3	1,988	0.15%
2020/03/19	0	0.00	1	15.90	15.60	-1	1,971	-0.05%
2020/03/18	1	17.55	0	0.00	17.05	1	1,920	0.05%
2020/03/16	8	18.29	0	0.00	18.00	8	1,863	0.43%
2020/03/13	4	17.90	0	0.00	18.20	4	1,816	0.22%
2020/03/12	5	20.34	2	20.50	19.80	3	1,732	0.17%
2020/03/11	1	20.90	1	20.90	20.90	0	1,661	0.00%
2020/03/10	3.5	20.70	2	20.53	20.60	1.5	1,610	0.09%
2020/03/09	173.5	22.84	36	23.00	21.70	137.5	1,532	8.97%	大買/鉅額交易
2020/03/06	8	21.88	6	21.84	22.00	2	1,300	0.15%
2020/03/04	1	20.50	4	20.88	20.85	-3	1,093	-0.27%
2020/03/03	0	0.00	1	20.40	20.35	-1	1,046	-0.10%
2020/03/02	1	20.15	0	0.00	20.10	1	1,033	0.10%
2020/02/27	0	19.95	16	20.07	20.05	-16	1,028	-1.56%
2020/02/26	2	20.25	0	0.00	20.30	2	1,020	0.20%
2020/02/25	0	20.35	0	0.00	20.35	0	1,030	0.00%
2020/02/24	2	20.70	0	0.00	20.60	2	1,013	0.20%
2020/02/21	2	20.30	0	0.00	20.55	2	982	0.20%
2020/02/18	0	0.00	9	20.05	20.00	-9	938	-0.96%
2020/02/13	0	0.00	2	19.90	19.95	-2	918	-0.22%
2020/02/12	1	20.25	0	0.00	20.20	1	893	0.11%
2020/02/11	1	20.55	1	20.45	20.40	0	871	0.00%
2020/02/10	2	20.95	0	0.00	20.70	2	851	0.23%
2020/02/07	3	20.83	3	20.67	20.75	0	818	0.00%
2020/02/06	1	21.00	1	21.00	20.45	0	790	0.00%
2020/02/05	3	20.50	3	20.53	20.70	0	762	0.00%
2020/02/04	3	20.47	1	20.80	20.45	2	741	0.27%
2020/02/03	9	21.37	0	0.00	21.10	9	700	1.28%
2020/01/31	15	22.21	12	21.58	21.00	3	623	0.48%
2020/01/30	7	21.75	15	21.72	21.75	-8	499	-1.60%
2020/01/20	14	19.71	3	19.70	19.80	11	406	2.70%
2019/12/20	0	0.00	3	19.20	19.05	-3	403	-0.74%
2019/12/11	2	19.05	0	0.00	19.10	2	405	0.49%
2019/12/05	0	0.00	4	19.00	19.05	-4	417	-0.96%
2019/11/22	0	0.00	2	19.25	19.40	-2	373	-0.53%
2019/11/18	0	0.00	3	19.00	18.95	-3	338	-0.89%
2019/11/14	0	0.00	1	19.00	19.00	-1	336	-0.30%
2019/11/11	0	0.00	1	19.00	18.95	-1	331	-0.30%
2019/10/29	0	0.00	1	18.85	18.95	-1	336	-0.30%
2019/10/28	1	18.95	0	0.00	18.95	1	342	0.29%
2019/10/08	0	0.00	2	18.95	18.80	-2	456	-0.44%
2019/10/03	2	18.80	0	0.00	18.80	2	536	0.37%
2019/10/01	0	0.00	1	18.85	18.85	-1	571	-0.17%
2019/09/26	1	18.95	0	0.00	19.05	1	593	0.17%
2019/09/23	6	18.65	0	0.00	18.65	6	623	0.96%
2019/08/26	0	0.00	0	18.35	18.35	0	671	0.00%
2019/08/19	0	0.00	1	18.50	18.45	-1	681	-0.15%
2019/08/16	1	18.45	0	0.00	18.40	1	687	0.15%
2019/08/07	1	18.25	0	0.00	18.25	1	694	0.14%
2019/08/06	0	0.00	1	18.15	18.20	-1	699	-0.14%
2019/07/24	1	19.50	1	19.55	19.55	0	674	0.00%
2019/07/12	1	19.70	0	0.00	19.75	1	580	0.17%
2019/07/10	3	20.27	0	0.00	20.05	3	558	0.54%
2019/07/03	1	19.60	0	0.00	19.70	1	473	0.21%
2019/07/02	4	20.06	7	19.91	19.95	-3	452	-0.66%
2019/07/01	3	19.20	0	0.00	19.25	3	397	0.75%
2019/06/28	3	19.10	0	0.00	19.05	3	390	0.77%
2019/06/26	1	19.00	0	0.00	18.95	1	387	0.26%
2019/06/20	0	0.00	11	19.05	19.10	-11	394	-2.79%
2019/06/14	0	0.00	5	19.00	19.00	-5	384	-1.30%
2019/06/13	0	0.00	3	19.00	18.90	-3	386	-0.78%
2019/05/31	1	18.80	0	0.00	18.75	1	477	0.21%
2019/05/27	0	0.00	1	18.80	18.85	-1	484	-0.21%
2019/05/22	2	18.65	0	0.00	18.75	2	488	0.41%
2019/05/21	1	18.65	0	0.00	18.70	1	497	0.20%
2019/05/14	0	0.00	3	18.40	18.50	-3	545	-0.55%
2019/04/25	0	0.00	15	18.82	18.90	-15	650	-2.31%
2019/04/24	0	0.00	1	18.85	18.85	-1	653	-0.15%
2019/04/15	0	0.00	5	18.80	18.85	-5	802	-0.62%
2019/04/10	1	19.00	0	0.00	18.95	1	845	0.12%
2019/04/09	5	19.01	0	0.00	19.05	5	845	0.59%
2019/04/08	1	18.90	0	0.00	19.00	1	843	0.12%
2019/04/03	1	18.90	0	0.00	18.85	1	849	0.12%
2019/04/01	2	18.90	0	0.00	18.90	2	867	0.23%
2019/03/26	0	18.95	2	18.95	18.95	-2	884	-0.22%
2019/03/25	0	0.00	8	18.95	18.95	-8	884	-0.90%
2019/03/21	0	19.00	34	19.05	19.05	-34	882	-3.85%
2019/03/20	10	19.10	0	0.00	19.05	10	885	1.13%
2019/03/19	5	19.01	0	0.00	19.10	5	885	0.56%
2019/03/15	0	0.00	4	19.00	18.95	-4	913	-0.44%
2019/03/12	0	0.00	43	18.87	18.85	-43	931	-4.62%
2019/03/11	4	18.99	0	0.00	18.90	4	952	0.42%
2019/03/08	9	19.05	0	0.00	19.00	9	966	0.93%
2019/03/07	0	18.95	1	18.95	18.95	-1	931	-0.11%
2019/03/05	8	18.93	0	0.00	18.90	8	931	0.86%
2019/02/26	2	18.90	0	0.00	18.90	2	920	0.22%
2019/02/19	0	19.05	1	19.05	19.05	-1	925	-0.11%
2019/02/18	10	19.06	0	0.00	19.05	10	939	1.06%
2019/02/15	3	19.13	1	19.05	18.85	2	938	0.21%
2019/02/14	25	18.72	0	0.00	18.70	25	939	2.66%
2019/02/13	10	18.65	0	0.00	18.65	10	942	1.06%
2019/01/30	0	0.00	1	18.45	18.45	-1	966	-0.10%
2019/01/29	0	0.00	1	18.45	18.40	-1	977	-0.10%
2019/01/25	0	0.00	4	18.58	18.60	-4	985	-0.41%
2019/01/24	1	18.50	0	0.00	18.45	1	994	0.10%
2019/01/22	3	18.45	0	0.00	18.55	3	1,004	0.30%
2019/01/21	1	18.55	1	18.55	18.50	0	1,019	0.00%
2019/01/18	3.5	18.80	5	18.74	18.75	-1.5	1,031	-0.14%
2019/01/17	0	0.00	1	18.35	18.35	-1	980	-0.10%
2019/01/16	0	0.00	3	18.40	18.35	-3	1,004	-0.30%
2019/01/15	0	0.00	10	18.35	18.30	-10	1,056	-0.95%
2019/01/10	2	18.60	0	0.00	18.50	2	1,104	0.18%
2019/01/09	18	19.11	4	19.20	18.85	14	1,105	1.27%
2019/01/04	4	18.48	0	0.00	18.35	4	1,037	0.39%
2019/01/03	10	18.25	0	0.00	18.20	10	1,043	0.96%
2019/01/02	2	18.03	0	0.00	18.00	2	1,049	0.19%
2018/12/28	0	0.00	1	18.10	18.10	-1	1,078	-0.09%
2018/12/26	0	0.00	1	18.10	17.90	-1	1,146	-0.09%
2018/12/24	2	18.15	0	0.00	18.20	2	1,200	0.17%
2018/12/22	3	18.20	0	0.00	18.20	3	1,217	0.25%
2018/12/20	0	0.00	3	18.27	18.15	-3	1,227	-0.24%
2018/12/19	3	18.27	0	0.00	18.25	3	1,226	0.24%
2018/12/11	1	18.20	0	0.00	18.30	1	1,282	0.08%
2018/12/10	0	0.00	30	18.25	18.20	-30	1,296	-2.31%
2018/12/07	1	18.45	0	0.00	18.45	1	1,392	0.07%
2018/12/06	0	0.00	6	18.30	18.30	-6	1,432	-0.42%
2018/12/05	6.5	18.84	2	18.80	18.80	4.5	1,410	0.32%
2018/12/04	5	19.30	1	19.15	19.00	4	1,405	0.28%
2018/12/03	7	18.94	2	19.00	18.85	5	1,382	0.36%
2018/11/30	0	0.00	2	18.65	18.55	-2	1,367	-0.15%
2018/11/28	10	18.35	0	0.00	18.30	10	1,377	0.73%
2018/11/27	0	0.00	2.1	18.34	18.30	-2.1	1,386	-0.15%
2018/11/26	0	0.00	0.1	18.30	18.25	-0.1	1,395	0.00%
2018/11/23	0.2	18.15	1	18.25	18.25	-0.8	1,424	-0.06%
2018/11/22	1	18.30	0	0.00	18.30	1	1,462	0.07%
2018/11/21	1	18.30	0	0.00	18.35	1	1,493	0.07%
2018/11/20	0	0.00	2	18.45	18.45	-2	1,490	-0.13%
2018/11/16	0	0.00	0.5	18.70	18.55	-0.5	1,489	-0.03%
2018/11/15	0	0.00	1	18.45	18.60	-1	1,486	-0.07%
2018/11/14	2	18.30	1	18.25	18.25	1	1,497	0.07%
2018/11/13	6	18.09	0.5	18.10	18.10	5.5	1,488	0.37%
2018/11/09	1	18.25	1	18.25	18.10	0	1,467	0.00%
2018/11/08	2	18.10	1	18.25	18.15	1	1,456	0.07%
2018/11/06	6	18.04	2	18.43	18.00	4	1,438	0.28%
2018/11/05	1	18.25	0	0.00	18.35	1	1,428	0.07%
2018/11/01	0	0.00	2	18.55	18.45	-2	1,418	-0.14%
2018/10/31	0	0.00	1.2	18.38	18.30	-1.2	1,415	-0.09%
2018/10/30	0	0.00	1	18.15	18.05	-1	1,416	-0.07%
2018/10/29	1	18.20	0.6	18.10	18.00	0.4	1,416	0.03%
2018/10/26	1	18.50	0.2	18.55	18.50	0.8	1,398	0.05%
2018/10/25	4	18.98	2	19.18	18.85	2	1,379	0.15%
2018/10/23	3	20.60	0	0.00	20.40	3	1,324	0.23%
2018/10/18	25	20.55	1	20.30	20.20	24	1,235	1.94%
2018/10/17	1	20.20	0	0.00	20.20	1	1,209	0.08%
2018/10/16	1	21.15	1	21.30	20.55	0	1,187	0.00%
2018/10/15	1	21.35	0	0.00	21.15	1	1,171	0.09%
2018/10/12	1	20.55	0	0.00	21.00	1	1,152	0.09%
2018/10/11	1	21.15	0	0.00	20.60	1	1,133	0.09%
2018/10/09	1	22.90	0	0.00	22.85	1	1,085	0.09%
2018/10/05	1	24.15	22	23.33	23.25	-21	1,043	-2.01%
2018/10/04	0	23.75	10	23.60	23.75	-10	1,000	-1.00%
2018/10/03	23	23.29	17	23.41	23.60	6	968	0.62%
2018/10/01	5	21.70	0	0.00	21.60	5	888	0.56%
2018/09/28	13	22.45	1	22.40	22.30	12	873	1.37%
2018/09/27	10	23.10	0	0.00	22.80	10	864	1.16%
2018/09/21	6	22.98	5	23.08	23.25	1	833	0.12%
2018/09/19	0	0.00	1	22.80	22.50	-1	803	-0.12%
2018/09/18	1	22.35	0	0.00	22.40	1	787	0.13%
2018/09/14	2	22.38	1	22.15	22.60	1	750	0.13%
2018/09/13	16	23.51	8	22.89	22.50	8	729	1.10%
2018/09/12	1	22.20	1	22.05	22.50	0	610	0.00%
2018/09/06	1	21.55	0	0.00	21.55	1	550	0.18%
2018/09/05	0	0.00	1	21.70	21.50	-1	558	-0.18%
2018/09/03	1	21.50	0	0.00	21.60	1	533	0.19%
2018/08/30	1	21.30	0	0.00	21.30	1	519	0.19%
2018/08/29	2	21.65	5	21.66	21.95	-3	496	-0.60%
2018/08/28	2	21.35	0	0.00	21.30	2	460	0.43%
2018/08/24	0	0.00	2	20.58	20.70	-2	437	-0.46%
2018/08/23	0	0.00	11	20.65	20.65	-11	436	-2.52%
2018/08/22	2	20.83	1	20.95	20.90	1	435	0.23%
2018/08/21	2	20.90	15	20.75	20.90	-13	428	-3.03%
2018/08/20	0	0.00	5	20.25	20.25	-5	400	-1.25%
2018/08/17	10	20.20	0	0.00	20.20	10	408	2.45%
2018/07/17	0	0.00	2	20.08	20.05	-2	596	-0.34%
2018/07/06	2	18.90	0	0.00	18.95	2	618	0.32%
2018/07/03	0	0.00	2	19.65	19.65	-2	683	-0.29%
2018/07/02	1	19.80	0	0.00	19.80	1	687	0.15%
2018/06/21	1	19.95	0	0.00	20.00	1	765	0.13%
2018/06/13	0	0.00	250	20.21	20.20	-250	791	-31.60%	大賣/鉅額交易
2018/06/08	5	21.00	5	20.90	20.90	0	788	0.00%
2018/06/07	0	0.00	1	20.90	20.95	-1	792	-0.13%
2018/05/24	0	0.00	1	20.70	20.50	-1	830	-0.12%
2018/05/21	1	20.60	0	0.00	20.90	1	827	0.12%
2018/05/16	0	0.00	4	20.34	20.45	-4	821	-0.49%
2018/05/08	3	20.65	7	20.73	20.95	-4	776	-0.52%
2018/05/07	2	20.70	0	0.00	20.65	2	760	0.26%
2018/05/02	0	0.00	6	21.20	21.20	-6	719	-0.83%
2018/04/30	0	0.00	5	20.10	20.30	-5	665	-0.75%
2018/04/26	5	20.10	0	0.00	19.85	5	654	0.76%
2018/04/24	0	0.00	2	20.00	20.00	-2	643	-0.31%
2018/04/20	0	0.00	2	19.75	19.85	-2	643	-0.31%
2018/04/19	0	0.00	3	19.90	19.85	-3	645	-0.47%
2018/04/13	0	0.00	1	20.10	20.05	-1	651	-0.15%
2018/04/11	1	20.20	0	0.00	20.30	1	638	0.16%
2018/04/09	7	19.95	0	0.00	19.85	7	607	1.15%
2018/04/03	0	0.00	2	19.73	19.70	-2	571	-0.35%
2018/04/02	1	19.70	1	19.60	19.65	0	566	0.00%
2018/03/31	0	0.00	4	19.55	19.55	-4	561	-0.71%
2018/03/29	0	19.65	0	0.00	19.80	0	552	0.01%
2018/03/28	0	0.00	5	19.80	19.70	-5	549	-0.91%
2018/03/27	1	19.95	2	19.63	19.70	-1	551	-0.18%
2018/03/26	5	19.75	2	19.75	19.70	3	545	0.55%
2018/03/20	0	19.30	0	0.00	19.40	0	517	0.00%
2018/03/19	0	0.00	5	19.46	19.35	-5	520	-0.96%
2018/03/16	0	19.30	0	0.00	19.30	0	514	0.00%
2018/03/15	0	0.00	2	19.28	19.40	-2	508	-0.39%
2018/03/14	0	0.00	2	19.20	19.25	-2	506	-0.39%
2018/03/12	2	19.45	5	19.45	19.45	-3	495	-0.61%
2018/03/09	2	19.15	0	0.00	19.35	2	478	0.42%
2018/03/08	11	19.38	11	19.15	19.15	0	465	0.00%
2018/03/07	0	19.10	0	0.00	19.10	0	449	0.00%
2018/03/02	2	18.87	0	0.00	18.85	2	441	0.45%
2018/03/01	2	18.75	3	18.95	18.85	-1	438	-0.23%
2018/02/26	0	0.00	2	18.65	18.75	-2	423	-0.47%
2018/02/21	0	18.50	0	0.00	18.40	0	461	0.00%
2018/02/09	0	0.00	30	17.90	18.20	-30	480	-6.25%
2018/02/01	0	0.00	2	18.63	18.60	-2	468	-0.43%
2018/01/25	0	0.00	1	18.80	18.60	-1	457	-0.22%
2018/01/22	2	18.90	0	0.00	18.75	2	445	0.45%
2018/01/18	0	0.00	1	18.95	18.90	-1	441	-0.23%
2018/01/17	2	19.05	10	18.90	19.00	-8	435	-1.84%
2018/01/16	10	19.30	0	0.00	19.15	10	432	2.31%
2018/01/12	1	18.90	1	18.90	18.90	0	411	0.00%
2018/01/11	3	18.90	0	0.00	18.95	3	409	0.73%
2018/01/10	0	0.00	1	18.90	18.95	-1	399	-0.25%
2018/01/08	2	18.70	0	0.00	18.75	2	393	0.51%
2018/01/04	1	18.80	0	0.00	18.85	1	387	0.26%