中化 (1701)-富邦-中壢券商分點個股進出

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)

股價
21.15
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市藥品生產
250人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/08/20	12	21.20	0	21.22	21.15	12	656	1.83%
2024/08/19	3	21.18	2	21.05	21.20	1	651	0.15%
2024/08/16	2	21.03	0	0.00	21.00	2	641	0.31%
2024/08/15	0	21.00	0	0.00	21.00	0	647	0.01%
2024/08/13	0	0.00	2	21.10	21.10	-2	656	-0.30%
2024/08/12	0	21.45	8	21.45	21.30	-8	660	-1.21%
2024/08/09	0	0.00	5	21.48	21.45	-5	657	-0.76%
2024/08/08	0	0.00	0.1	21.15	21.05	-0.1	659	-0.02%
2024/08/07	5	20.96	2	21.15	21.20	3	664	0.45%
2024/08/06	3	20.58	6	20.74	20.60	-3	667	-0.45%
2024/08/05	5	20.84	20	20.66	20.45	-15	654	-2.29%
2024/08/02	0.1	21.95	10	21.80	21.90	-9.9	634	-1.57%
2024/07/31	1	21.75	0	0.00	21.80	1	636	0.16%
2024/07/26	0	21.98	0	0.00	21.95	0	646	0.00%
2024/07/22	4	22.18	0	0.00	22.30	4	643	0.62%
2024/07/19	3	22.35	1	22.30	22.30	2	640	0.31%
2024/07/18	5	22.47	1	22.45	22.55	4	635	0.63%
2024/07/17	1	22.30	0	0.00	22.45	1	626	0.16%
2024/07/16	1	22.30	0	0.00	22.25	1	634	0.16%
2024/07/15	2	22.30	3	22.40	22.30	-1	644	-0.16%
2024/07/11	4.1	22.25	0	0.00	22.30	4.1	648	0.62%
2024/07/09	17	22.68	1	22.45	22.45	16	687	2.33%
2024/07/05	0	22.70	0	0.00	22.80	0	685	0.00%
2024/07/04	1	22.65	1	22.65	22.70	0	684	0.00%
2024/07/03	1	22.80	0	0.00	22.85	1	677	0.15%
2024/06/28	10	22.70	0	0.00	22.80	10	669	1.49%
2024/06/26	2	22.85	3	22.85	22.90	-1	661	-0.15%
2024/06/25	2.1	22.62	0	0.00	22.60	2.1	652	0.32%
2024/06/24	1	22.75	0	0.00	22.75	1	651	0.15%
2024/06/20	2	22.43	0	0.00	22.50	2	648	0.31%
2024/06/18	6	22.65	2	22.75	22.65	4	657	0.61%
2024/06/17	1	22.60	4	22.66	22.60	-3	657	-0.46%
2024/06/12	4	22.49	8	22.45	22.35	-4	651	-0.61%
2024/06/07	1	22.40	0	0.00	22.35	1	656	0.15%
2024/06/05	0	0.00	3	22.10	22.20	-3	653	-0.46%
2024/06/04	0.3	22.15	0	0.00	22.05	0.3	660	0.05%
2024/05/31	0	22.10	0	0.00	22.05	0	668	0.00%
2024/05/30	1	21.90	5	22.05	21.90	-4	664	-0.60%
2024/05/29	4	22.08	0	0.00	22.15	4	663	0.61%
2024/05/24	1	22.05	0	0.00	22.00	1	668	0.15%
2024/05/23	8.3	22.06	0	0.00	22.00	8.3	676	1.22%
2024/05/21	3	22.42	0	0.00	22.35	3	674	0.45%
2024/05/16	2.1	22.25	0	0.00	22.20	2.1	671	0.31%
2024/05/15	1	22.20	1	22.30	22.25	0	681	0.00%
2024/05/10	0	22.25	1	22.25	22.30	-1	671	-0.14%
2024/05/09	2	22.05	0	0.00	22.00	2	663	0.30%
2024/05/08	1	22.05	0	0.00	22.05	1	658	0.15%
2024/05/07	1	22.00	0	0.00	22.00	1	657	0.15%
2024/05/06	1	22.10	1	22.25	22.10	0	655	0.00%
2024/05/03	4	22.16	1	22.30	22.00	3	651	0.46%
2024/05/02	1	22.10	1	22.25	22.10	0	649	0.00%
2024/04/30	3	21.98	1	21.95	21.95	2	639	0.31%
2024/04/29	4	22.00	0	0.00	22.05	4	638	0.63%
2024/04/25	2	22.20	3	22.06	22.10	-1	631	-0.16%
2024/04/24	2.1	21.85	0	0.00	21.85	2.1	626	0.34%
2024/04/23	1	21.80	0	0.00	21.80	1	633	0.16%
2024/04/22	1	21.70	0	0.00	21.65	1	641	0.16%
2024/04/19	4	21.41	0	0.00	21.30	4	630	0.63%
2024/04/18	3	21.45	0	0.00	21.70	3	617	0.49%
2024/04/17	1	21.75	0	0.00	21.75	1	615	0.16%
2024/04/16	8	21.61	2	21.70	21.45	6	608	0.99%
2024/04/15	14	22.23	0	0.00	22.15	14	589	2.37%
2024/04/12	3	22.68	11	22.84	22.65	-8	567	-1.41%
2024/04/11	0	0.00	0.1	23.00	22.95	-0.1	563	-0.02%
2024/04/09	0.1	22.90	0	0.00	22.95	0.1	568	0.01%
2024/04/03	11.3	22.75	0	0.00	22.75	11.3	562	2.00%
2024/04/02	0	0.00	3	22.80	22.80	-3	563	-0.53%
2024/03/29	2	22.73	0	0.00	22.70	2	569	0.35%
2024/03/28	0.1	22.80	0	22.80	22.80	0.1	583	0.02%
2024/03/27	2	22.40	0	0.00	22.75	2	584	0.34%
2024/03/26	3	22.57	0	0.00	22.45	3	601	0.50%
2024/03/25	3	22.62	0	0.00	22.60	3	612	0.49%
2024/03/22	2	22.53	1	22.60	22.65	1	628	0.16%
2024/03/21	4	22.59	0	0.00	22.60	4	636	0.63%
2024/03/20	1	22.70	0	0.00	22.60	1	632	0.16%
2024/03/19	1	22.70	1	22.75	22.75	0	632	0.00%
2024/03/15	1	22.70	0	0.00	22.70	1	652	0.15%
2024/03/14	2	22.90	0	0.00	22.80	2	665	0.30%
2024/03/13	4	22.89	0	22.95	22.85	4	676	0.59%
2024/03/12	3	23.28	0	0.00	23.30	3	688	0.44%
2024/03/11	1	23.35	0	0.00	23.35	1	709	0.14%
2024/03/08	0	23.45	0	0.00	23.20	0	761	0.00%
2024/03/07	0	23.50	0	0.00	23.50	0	886	0.00%
2024/03/06	1	23.65	0	0.00	23.60	1	1,026	0.10%
2024/03/04	0	23.85	0	0.00	23.75	0	1,130	0.00%
2024/03/01	0.3	24.10	3	24.25	23.90	-2.8	1,386	-0.20%
2024/02/27	0	24.55	0	0.00	24.35	0	1,657	0.00%
2024/02/26	0	24.50	1	24.50	24.45	-1	1,659	-0.06%
2024/02/23	0	0.00	0	24.35	24.30	0	1,659	0.00%
2024/02/22	0	0.00	2	24.35	24.30	-2	1,655	-0.12%
2024/02/21	0	0.00	0	24.35	24.40	0	1,649	0.00%
2024/02/20	2	24.30	0	0.00	24.40	2	1,652	0.12%
2024/02/19	0.1	24.25	0	0.00	24.35	0.1	1,646	0.01%
2024/02/16	0	23.80	0	0.00	23.95	0	1,634	0.00%
2024/02/15	0	23.30	0	0.00	23.30	0	1,625	0.00%
2024/02/02	0.3	23.40	3	23.45	23.40	-2.8	1,624	-0.17%
2024/02/01	0	23.42	0	0.00	23.50	0	1,624	0.00%
2024/01/31	0	23.40	0	0.00	23.35	0	1,622	0.00%
2024/01/30	0.1	23.42	0	0.00	23.30	0.1	1,625	0.00%
2024/01/29	0	23.50	10	23.45	23.55	-10	1,626	-0.61%
2024/01/26	0	0.00	1	23.40	23.45	-1	1,624	-0.06%
2024/01/24	0	23.70	0	0.00	23.40	0	1,623	0.00%
2024/01/23	1	23.35	0	0.00	23.40	1	1,623	0.06%
2024/01/22	0	23.25	0	0.00	23.20	0	1,625	0.00%
2024/01/19	0	23.15	0	0.00	23.15	0	1,626	0.00%
2024/01/17	1	23.20	0	0.00	23.15	1	1,623	0.06%
2024/01/16	1	23.51	0	0.00	23.45	1	1,611	0.06%
2024/01/15	0.3	23.85	0	0.00	24.00	0.3	1,603	0.02%
2024/01/12	0	24.05	0	0.00	24.00	0	1,609	0.00%
2024/01/11	0	24.00	0	0.00	24.00	0	1,610	0.00%
2024/01/10	0	24.05	0	0.00	23.90	0	1,618	0.00%
2024/01/09	0.1	24.27	0	0.00	24.15	0.1	1,613	0.01%
2024/01/08	0.1	24.55	0	0.00	24.40	0.1	1,606	0.00%
2024/01/05	0	0.00	0	24.65	24.55	0	1,604	0.00%
2024/01/04	1.1	24.47	0	0.00	24.45	1.1	1,591	0.07%
2024/01/03	1	24.50	0	0.00	24.50	1	1,587	0.06%
2024/01/02	2	24.45	0	0.00	24.45	2	1,579	0.13%
2023/12/29	6	24.39	0	0.00	24.35	6	1,575	0.38%
2023/12/27	0	24.40	0	0.00	24.30	0	1,578	0.00%
2023/12/26	0	0.00	3	24.40	24.45	-3	1,571	-0.19%
2023/12/25	0.1	24.45	5	24.50	24.25	-4.9	1,564	-0.32%
2023/12/21	0	0.00	1	24.95	24.80	-1	1,536	-0.07%
2023/12/15	0.1	24.65	2	24.70	24.70	-2	1,463	-0.13%
2023/12/13	0	24.55	0	0.00	24.55	0	1,450	0.00%
2023/12/12	0.3	24.82	1	24.55	24.55	-0.7	1,441	-0.05%
2023/12/11	5.2	24.76	1	25.00	24.85	4.2	1,422	0.30%
2023/12/07	2	24.95	0	0.00	24.90	2	1,390	0.14%
2023/12/06	1	25.35	1.1	25.48	25.30	-0.1	1,360	-0.01%
2023/12/05	15.2	25.40	10	25.55	25.50	5.2	1,337	0.39%
2023/12/04	2	26.18	13	26.15	26.00	-11	1,280	-0.86%
2023/12/01	10	25.55	45	25.66	25.70	-35	1,148	-3.05%
2023/11/30	10	24.73	2	24.68	24.70	8	1,003	0.80%
2023/11/29	12	24.94	11	24.91	24.90	1	968	0.10%
2023/11/28	15	25.02	51	26.27	24.75	-36	900	-3.99%
2023/11/27	77	25.89	65.1	25.90	25.95	11.9	646	1.84%
2023/11/24	1	23.45	0	0.00	23.60	1	373	0.27%
2023/11/22	0	0.00	19	23.52	23.50	-19	368	-5.16%
2023/11/21	0	0.00	4	23.24	23.30	-4	360	-1.11%
2023/11/20	0	0.00	5	23.25	23.15	-5	360	-1.39%
2023/11/17	3.1	22.94	4	23.05	23.05	-0.9	365	-0.25%
2023/11/16	4	23.04	3	23.07	23.10	1	364	0.28%
2023/11/15	1	22.85	1	22.95	22.85	0	368	0.00%
2023/11/14	4	22.74	0	0.00	22.65	4	371	1.08%
2023/11/13	1	22.86	0	0.00	22.95	1	370	0.28%
2023/11/09	1	23.25	0	0.00	23.20	1	378	0.26%
2023/11/08	0	23.30	0	0.00	23.25	0	401	0.00%
2023/11/07	0.2	23.30	3	23.30	23.35	-2.8	407	-0.68%
2023/11/01	1	23.40	1	23.10	23.15	0	438	0.00%
2023/10/31	1	23.00	0	0.00	22.95	1	443	0.23%
2023/10/27	0	0.00	5	23.02	23.00	-5	449	-1.11%
2023/10/26	1	22.70	0	0.00	22.60	1	454	0.22%
2023/10/25	0	0.00	1	22.85	22.80	-1	460	-0.22%
2023/10/24	0	0.00	4	22.60	22.70	-4	466	-0.86%
2023/10/23	0	22.40	0	0.00	22.35	0	476	0.01%
2023/10/20	1	22.40	0	0.00	22.35	1	494	0.20%
2023/10/18	7	22.76	0	0.00	23.00	7	521	1.34%
2023/10/17	3	22.93	0	0.00	22.85	3	528	0.57%
2023/10/13	0	23.10	0	0.00	23.05	0	563	0.00%
2023/10/12	1	23.00	15	23.05	23.00	-14	578	-2.42%
2023/10/11	0.2	23.20	0	0.00	23.10	0.2	591	0.03%
2023/10/06	0.1	23.05	2	23.25	23.15	-1.9	617	-0.31%
2023/10/05	0	22.80	0	0.00	22.85	0	650	0.00%
2023/10/04	1	22.80	0	0.00	22.80	1	662	0.15%
2023/10/03	1	22.95	0	0.00	23.00	1	667	0.15%
2023/09/28	1	23.00	0	0.00	23.00	1	713	0.14%
2023/09/22	2	22.90	0	0.00	22.95	2	807	0.25%
2023/09/21	2	23.10	0	0.00	23.05	2	856	0.23%
2023/09/20	1	23.35	0	0.00	23.25	1	866	0.12%
2023/09/19	1	23.65	0	0.00	23.50	1	899	0.11%
2023/09/15	1	23.45	0	0.00	23.50	1	917	0.11%
2023/09/12	2	23.08	0	0.00	23.10	2	951	0.21%
2023/09/11	4	23.14	3	23.40	23.10	1	969	0.10%
2023/09/07	1	23.10	0	0.00	23.10	1	996	0.10%
2023/09/06	0	23.30	0	0.00	23.20	0	1,010	0.00%
2023/09/05	0.3	23.54	0	0.00	23.30	0.3	1,024	0.03%
2023/09/01	1	23.40	0	0.00	23.50	1	1,049	0.10%
2023/08/29	1.1	22.95	0	0.00	22.95	1.1	1,073	0.10%
2023/08/28	2	22.90	2	22.90	22.85	0	1,084	0.00%
2023/08/24	0.1	23.17	0	0.00	22.95	0.1	1,096	0.01%
2023/08/23	0	23.08	0	0.00	22.95	0	1,102	0.00%
2023/08/22	1	23.10	5	23.15	23.10	-4	1,120	-0.36%
2023/08/21	0	23.45	0	0.00	23.40	0	1,127	0.00%
2023/08/18	0	0.00	1	23.40	23.40	-1	1,132	-0.09%
2023/08/17	0	23.20	0	0.00	23.30	0	1,147	0.00%
2023/08/14	5	23.38	3	23.50	23.35	2	1,177	0.17%
2023/08/11	1	24.20	0	0.00	24.10	1	1,170	0.09%
2023/08/10	1	24.30	0	0.00	24.20	1	1,174	0.09%
2023/08/08	0	0.00	10	24.25	24.40	-10	1,201	-0.83%
2023/08/07	0	0.00	12	24.20	24.35	-12	1,287	-0.93%
2023/08/04	0	24.35	0	0.00	24.40	0	1,302	0.00%
2023/08/01	0.3	24.49	0	0.00	24.30	0.3	1,362	0.02%
2023/07/31	2	24.28	0	0.00	24.20	2	1,443	0.14%
2023/07/28	3	24.37	0	0.00	24.40	3	1,538	0.20%
2023/07/27	0	0.00	3	24.55	24.50	-3	1,585	-0.19%
2023/07/26	3	24.35	1	24.55	24.35	2	1,705	0.12%
2023/07/25	0.3	24.45	0	0.00	24.45	0.3	1,848	0.01%
2023/07/24	0	25.29	0	0.00	25.25	0	1,837	0.00%
2023/07/20	3	25.37	0	0.00	25.40	3	1,851	0.16%
2023/07/19	0	0.00	7	25.36	25.15	-7	1,855	-0.38%
2023/07/17	0	0.00	5	25.15	25.20	-5	1,921	-0.26%
2023/07/14	0	0.00	3	24.90	24.95	-3	1,965	-0.15%
2023/07/13	14	24.69	1	24.80	24.55	13	1,992	0.65%
2023/07/12	22.1	25.12	0	0.00	24.90	22.1	2,036	1.09%
2023/07/11	5.1	25.46	0	0.00	25.45	5.1	2,041	0.25%
2023/07/10	2	25.50	0	0.00	25.50	2	2,079	0.10%
2023/07/07	5	25.40	0	0.00	25.45	5	2,107	0.24%
2023/07/06	30	25.82	0	0.00	25.70	30	2,099	1.43%
2023/07/05	20	26.10	3	26.15	26.10	17	2,087	0.81%
2023/07/03	0	26.15	5	26.36	26.40	-5	2,106	-0.24%
2023/06/30	0	0.00	4	26.35	26.25	-4	2,094	-0.19%
2023/06/29	4	26.31	30	26.40	26.45	-26	2,071	-1.26%
2023/06/28	0	0.00	12	26.00	26.10	-12	2,061	-0.58%
2023/06/27	19	26.14	55	26.01	25.80	-36	2,072	-1.74%
2023/06/26	1	25.70	20	25.70	25.65	-19	2,067	-0.92%
2023/06/21	16	25.67	0	0.00	25.75	16	2,078	0.77%
2023/06/20	11	25.80	1	25.80	25.75	10	2,087	0.48%
2023/06/19	0	0.00	1	26.00	26.00	-1	2,105	-0.05%
2023/06/16	0	0.00	0	26.00	25.95	0	2,127	0.00%
2023/06/15	10	25.75	0	0.00	25.85	10	2,124	0.47%
2023/06/14	1	25.80	0	0.00	25.90	1	2,131	0.05%
2023/06/13	1	25.85	1	25.80	25.95	0	2,157	0.00%
2023/06/12	1	25.95	0	0.00	25.95	1	2,172	0.05%
2023/06/08	0.1	26.38	0	0.00	26.05	0.1	2,227	0.00%
2023/06/07	0	0.00	2	26.35	26.35	-2	2,291	-0.09%
2023/06/06	0	0.00	10	26.25	26.15	-10	2,354	-0.42%
2023/06/05	5	26.06	1	26.00	26.10	4	2,598	0.15%
2023/05/31	0	0.00	0	26.00	25.85	0	2,861	0.00%
2023/05/30	1	25.75	0	0.00	25.70	1	2,929	0.03%
2023/05/29	0	0.00	0	25.95	25.95	0	3,016	0.00%
2023/05/26	11	25.85	0	0.00	25.80	11	3,131	0.35%
2023/05/25	2	26.20	0	0.00	26.20	2	3,233	0.06%
2023/05/24	0	0.00	0	26.45	26.55	0	3,288	0.00%
2023/05/23	3	26.35	0	26.45	26.45	3	3,344	0.09%
2023/05/22	0	0.00	1	26.15	26.15	-1	3,426	-0.03%
2023/05/19	0	0.00	1	26.05	25.95	-1	3,457	-0.03%
2023/05/17	0	0.00	10	26.20	26.15	-10	3,614	-0.28%
2023/05/16	0	25.80	3	25.77	25.80	-3	3,805	-0.08%
2023/05/15	0.1	25.50	50	25.36	25.60	-49.9	4,203	-1.19%
2023/05/12	32.1	25.82	0	0.00	25.65	32.1	4,404	0.73%
2023/05/11	32.1	25.82	0	0.00	25.75	32.1	4,557	0.70%
2023/05/10	0	0.00	10	27.13	27.10	-10	4,580	-0.22%
2023/05/09	7	26.87	1	27.05	26.85	6	4,790	0.13%
2023/05/08	0	0.00	2	27.48	27.30	-2	4,913	-0.04%
2023/05/05	11	27.67	5	27.45	27.35	6	5,026	0.12%
2023/05/04	0	0.00	20	27.52	27.70	-20	5,079	-0.39%
2023/05/03	1	27.00	0	0.00	27.10	1	5,214	0.02%
2023/05/02	15	27.25	28	27.45	27.10	-13	5,327	-0.24%
2023/04/28	23	27.19	62	26.87	27.35	-39	5,313	-0.73%
2023/04/27	0	0.00	6	26.20	26.20	-6	5,247	-0.11%
2023/04/26	5	25.65	0	0.00	26.05	5	5,361	0.09%
2023/04/25	55	26.15	1	25.80	25.80	54	5,463	0.99%
2023/04/24	40	26.42	27	26.45	26.40	13	5,553	0.23%
2023/04/21	41	26.05	0	0.00	25.90	41	5,740	0.71%
2023/04/20	1	26.30	0	0.00	26.35	1	6,001	0.02%
2023/04/18	0	26.80	0	0.00	26.85	0	6,417	0.00%
2023/04/17	4	26.88	4	26.91	26.85	0	6,585	0.00%
2023/04/14	1	26.60	1	26.50	26.55	0	6,896	0.00%
2023/04/12	0	26.45	1	26.40	26.30	-1	7,317	-0.01%
2023/04/11	0	0.00	4	26.15	26.15	-4	7,436	-0.05%
2023/04/07	0	26.32	0	0.00	26.30	0	7,778	0.00%
2023/04/06	0	0.00	28	26.37	26.40	-28	8,033	-0.35%
2023/03/31	5	25.95	0	26.05	26.00	5	8,253	0.06%
2023/03/30	5	26.20	0	0.00	26.05	5	8,360	0.06%
2023/03/29	0	0.00	1	26.30	26.15	-1	8,481	-0.01%
2023/03/28	45	26.02	1	26.30	26.00	44	8,649	0.51%
2023/03/27	0	0.00	1	26.30	26.30	-1	8,875	-0.01%
2023/03/23	0	26.03	4	25.98	26.00	-4	10,950	-0.04%
2023/03/22	13	26.29	16	26.21	26.15	-3	12,575	-0.02%
2023/03/21	0	26.25	14	26.06	26.25	-14	12,894	-0.11%
2023/03/20	4	25.65	0	0.00	25.95	4	13,116	0.03%
2023/03/16	1	25.30	0	0.00	25.25	1	13,176	0.01%
2023/03/15	0	25.85	0	0.00	26.00	0	13,151	0.00%
2023/03/14	10	25.75	10	25.70	25.70	0	13,122	0.00%
2023/03/13	6	25.67	1	25.75	25.70	5	13,082	0.04%
2023/03/10	2	25.63	4	25.50	25.55	-2	13,041	-0.02%
2023/03/09	3	26.20	0	0.00	26.20	3	12,964	0.02%
2023/03/08	9.1	26.50	35	26.35	26.25	-26	12,893	-0.20%
2023/03/07	11	27.88	1	27.70	27.80	10	12,635	0.08%
2023/03/06	13	28.25	11	28.09	28.10	2	12,557	0.02%
2023/03/03	24.1	28.11	54	28.33	28.20	-29.9	12,465	-0.24%
2023/03/02	30	27.95	1.6	27.97	27.90	28.5	12,336	0.23%
2023/03/01	5.1	27.90	3	27.68	27.60	2.1	12,264	0.02%
2023/02/24	44	28.04	31.1	27.52	27.50	12.9	12,165	0.11%
2023/02/23	21.1	27.87	18	28.19	28.25	3.1	12,043	0.03%
2023/02/22	3	27.87	0	0.00	27.70	3	11,915	0.03%
2023/02/21	1	28.00	11	27.95	27.70	-10	11,851	-0.08%
2023/02/20	30	27.80	22	27.89	27.90	8	11,786	0.07%
2023/02/17	2	27.48	1	27.55	27.50	1	11,688	0.01%
2023/02/15	16	27.73	9	27.61	27.40	7	11,590	0.06%
2023/02/14	2.6	28.11	25	28.24	28.00	-22.5	11,467	-0.20%
2023/02/13	49	28.22	34	28.16	28.15	15	11,261	0.13%
2023/02/10	57	27.67	14	27.50	27.45	43	10,855	0.40%
2023/02/09	5	27.44	5	27.45	27.25	0	10,644	0.00%
2023/02/08	0	0.00	19	27.19	27.05	-19	10,461	-0.18%
2023/02/07	6	27.05	4	26.86	26.90	2	10,346	0.02%
2023/02/06	17	27.47	10.2	27.50	27.35	6.8	10,108	0.07%
2023/02/03	21.2	27.22	19	27.32	27.05	2.2	9,956	0.02%
2023/02/02	5	27.25	6	27.22	27.40	-1	9,801	-0.01%
2023/02/01	6	27.16	1	26.95	26.70	5	9,663	0.05%
2023/01/31	5	26.61	5.2	26.89	26.80	-0.2	9,423	0.00%
2023/01/30	2.2	27.06	3	27.00	26.60	-0.8	9,258	-0.01%
2023/01/17	1	27.25	6	27.20	27.25	-5	9,149	-0.05%
2023/01/16	7	27.39	3.1	27.43	27.55	3.9	9,067	0.04%
2023/01/13	3	27.42	1	27.15	27.10	2	8,949	0.02%
2023/01/12	3	27.43	5	27.40	27.10	-2	8,871	-0.02%
2023/01/11	4	27.94	5	27.70	27.50	-1	8,747	-0.01%
2023/01/10	16	28.91	1	29.00	27.75	15	8,538	0.18%
2023/01/09	4.1	29.48	3.4	29.36	29.30	0.8	8,236	0.01%
2023/01/06	28.2	30.52	34.3	29.82	29.70	-6.1	8,048	-0.08%
2023/01/05	9.2	31.36	12	31.43	30.55	-2.8	7,710	-0.04%
2023/01/04	53.1	31.87	59.4	31.72	31.60	-6.3	7,501	-0.08%
2023/01/03	48.2	32.03	53	31.64	31.45	-4.8	7,126	-0.07%
2022/12/30	3	33.47	2	33.75	33.25	1	6,740	0.01%
2022/12/29	8.1	32.20	6	32.98	33.80	2.1	6,610	0.03%
2022/12/28	8	33.20	24	33.95	32.10	-16	6,457	-0.25%
2022/12/27	39.1	34.01	13	34.01	34.15	26.1	6,327	0.41%
2022/12/26	47.2	36.63	22	35.92	36.85	25.2	6,088	0.41%
2022/12/23	13	32.03	10	32.63	33.50	3	5,818	0.05%
2022/12/22	3	30.62	32	31.00	30.90	-29	5,579	-0.52%
2022/12/21	5	29.47	2	30.20	30.70	3	5,465	0.05%
2022/12/20	25	28.90	1	28.55	28.55	24	5,331	0.45%
2022/12/19	30	30.87	5	30.79	30.85	25	5,126	0.49%
2022/12/16	120	30.32	127	30.44	31.10	-7	4,881	-0.14%	大買/大賣/
2022/12/15	33	29.01	50	28.83	29.05	-17	3,306	-0.51%
2022/12/14	55	28.92	88	28.92	29.15	-33	2,759	-1.20%
2022/12/13	21	27.27	34	27.37	27.80	-13	1,112	-1.17%
2022/12/12	5	24.62	25	25.15	25.30	-20	767	-2.61%
2022/12/09	2	22.45	2.2	22.51	23.00	-0.2	519	-0.04%
2022/12/08	10.2	21.35	0	0.00	21.25	10.2	423	2.41%
2022/12/07	0	0.00	1	21.40	21.35	-1	417	-0.24%
2022/12/01	0	0.00	6	21.15	21.05	-6	436	-1.38%
2022/11/30	5	20.95	1	21.10	21.05	4	448	0.89%
2022/11/24	1	20.90	0	0.00	20.95	1	540	0.18%
2022/11/23	0	0.00	1	20.90	21.00	-1	542	-0.18%
2022/11/16	1	20.80	0	0.00	20.65	1	598	0.17%
2022/11/15	0	0.00	0	20.65	20.80	0	617	0.00%
2022/11/14	6	20.65	1	20.65	20.75	5	617	0.81%
2022/11/11	1	20.70	0	0.00	20.65	1	617	0.16%
2022/11/10	0	0.00	7	20.60	20.60	-7	620	-1.13%
2022/11/08	1	20.65	1	20.65	20.55	0	633	0.00%
2022/11/01	1	20.20	0	0.00	20.25	1	644	0.16%
2022/10/25	0	20.15	0	0.00	20.10	0	670	0.00%
2022/10/21	0	0.00	4	19.93	20.05	-4	669	-0.60%
2022/10/20	7	20.07	0	0.00	19.95	7	666	1.05%
2022/10/12	2	20.95	0	0.00	20.95	2	649	0.31%
2022/10/05	5	21.30	0	0.00	21.20	5	666	0.75%
2022/10/04	0	0.00	70	21.33	21.30	-70	670	-10.43%
2022/09/30	0	21.35	0	0.00	21.40	0	678	0.00%
2022/09/28	10	21.00	0	0.00	20.90	10	674	1.48%
2022/09/23	0	0.00	1	21.80	21.70	-1	682	-0.15%
2022/09/22	0	0.00	5	21.90	22.00	-5	689	-0.73%
2022/09/21	2	22.10	1	22.00	21.90	1	699	0.14%
2022/09/19	5	22.20	0	0.00	22.20	5	710	0.70%
2022/09/15	0	0.00	1	22.95	22.65	-1	726	-0.14%
2022/09/14	0	0.00	3	22.90	22.90	-3	733	-0.41%
2022/09/13	0	0.00	1	23.05	22.95	-1	743	-0.13%
2022/09/12	0	0.00	16	23.20	23.15	-16	750	-2.13%
2022/09/08	2	22.73	0	0.00	22.70	2	738	0.27%
2022/09/07	0	0.00	2	22.30	22.20	-2	732	-0.27%
2022/09/06	61	22.54	0	0.00	22.35	61	736	8.28%
2022/09/05	0	0.00	2	23.05	22.80	-2	741	-0.27%
2022/09/01	1	22.65	4	22.80	22.60	-3	744	-0.40%
2022/08/31	6	22.94	1.1	22.91	22.90	4.9	730	0.67%
2022/08/30	0.1	22.50	0	0.00	22.40	0.1	677	0.01%
2022/08/26	1	22.55	3	22.65	22.45	-2	671	-0.30%
2022/08/24	0	0.00	1	22.35	22.45	-1	671	-0.15%
2022/08/22	0	0.00	1	22.05	22.00	-1	656	-0.16%
2022/08/10	2	21.18	0	0.00	21.15	2	697	0.29%
2022/08/09	5	20.90	0	0.00	20.85	5	703	0.71%
2022/08/05	1	20.70	0	0.00	20.85	1	743	0.13%
2022/08/04	1	20.50	0	0.00	20.55	1	784	0.13%
2022/08/03	5	20.70	0	0.00	20.70	5	848	0.59%
2022/08/02	5	21.05	0	0.00	21.05	5	871	0.57%
2022/08/01	5	21.25	0	0.00	21.25	5	904	0.55%
2022/07/29	2	21.25	0	0.00	21.25	2	948	0.21%
2022/07/28	3	21.30	0	0.00	21.25	3	983	0.31%
2022/07/27	1	21.30	0	21.40	21.25	1	1,042	0.10%
2022/07/26	0	0.00	2	21.35	21.40	-2	1,083	-0.18%
2022/07/25	2	21.20	0	0.00	21.30	2	1,144	0.17%
2022/07/22	9	21.85	0	0.00	22.00	9	1,247	0.72%
2022/07/21	2	21.80	0	0.00	21.90	2	1,467	0.14%
2022/07/20	2	21.70	0	0.00	21.80	2	1,693	0.12%
2022/07/01	5	21.50	0	0.00	21.40	5	4,488	0.11%
2022/06/24	0	0.00	2	22.05	22.15	-2	4,433	-0.05%
2022/06/22	1	21.45	0	0.00	21.40	1	4,410	0.02%
2022/06/21	0	0.00	7	21.70	21.90	-7	4,403	-0.16%
2022/06/20	1	21.75	0	0.00	21.15	1	4,392	0.02%
2022/06/16	1	21.80	1	21.85	21.70	0	4,371	0.00%
2022/06/15	2	21.65	0	0.00	21.95	2	4,361	0.05%
2022/06/14	2	21.38	0	0.00	21.50	2	4,355	0.05%
2022/06/13	2	21.83	0	0.00	21.80	2	4,335	0.05%
2022/06/02	0	22.45	0	0.00	22.25	0	4,297	0.00%
2022/06/01	0	0.00	2	22.50	22.50	-2	4,285	-0.05%
2022/05/26	6	22.80	0	0.00	22.60	6	4,253	0.14%
2022/05/20	0	0.00	3	22.95	22.80	-3	4,209	-0.07%
2022/05/19	6	23.15	3	23.30	22.85	3	4,201	0.07%
2022/05/17	0	0.00	1	22.80	22.95	-1	4,154	-0.02%
2022/05/12	0	0.00	12	22.75	22.35	-12	4,101	-0.29%
2022/05/11	2	23.45	1	23.55	23.05	1	4,060	0.02%
2022/05/10	20	22.77	1	22.80	23.05	19	3,991	0.48%
2022/05/09	3	23.18	4	22.83	22.80	-1	3,958	-0.03%
2022/05/06	40	23.90	88	23.41	23.40	-48	3,917	-1.23%
2022/05/05	1	23.75	5	23.89	23.80	-4	3,870	-0.10%
2022/05/04	2	23.75	11	23.56	23.45	-9	3,833	-0.23%
2022/05/03	1	23.90	6	24.15	23.95	-5	3,774	-0.13%
2022/04/29	1	24.25	1.3	24.37	24.30	-0.3	3,730	-0.01%
2022/04/28	43.1	25.02	41	24.60	24.75	2.1	3,666	0.06%
2022/04/27	17.2	24.97	12	25.35	25.10	5.2	3,555	0.15%
2022/04/26	9	25.40	45	25.70	24.30	-36	3,326	-1.08%
2022/04/25	59	28.02	66	27.43	26.40	-7	3,099	-0.23%
2022/04/22	172	28.48	74	28.35	28.15	98	2,657	3.69%	大買/
2022/04/21	65	25.78	69	26.77	27.75	-4	1,496	-0.27%
2022/04/20	21	25.00	17	25.63	25.25	4	1,012	0.40%
2022/04/19	9	24.42	7	24.40	24.45	2	800	0.25%
2022/04/18	7	24.64	14	24.73	25.00	-7	598	-1.17%
2022/04/14	5	22.61	0	0.00	22.60	5	258	1.94%
2022/04/13	2	22.20	0	0.00	22.10	2	246	0.81%
2022/04/07	3	22.27	0	0.00	22.25	3	249	1.20%
2022/03/24	0	0.00	0.2	22.00	22.20	-0.2	252	-0.09%
2022/03/21	0	22.30	0	0.00	22.20	0	253	0.00%
2022/03/17	0	0.00	5	22.20	22.20	-5	256	-1.95%
2022/03/15	0	0.00	1	21.95	21.80	-1	255	-0.39%
2022/03/09	0	22.70	0	0.00	21.80	0	257	0.00%
2022/03/08	1	21.75	0	0.00	21.75	1	256	0.39%
2022/03/07	2	21.83	0	0.00	21.85	2	253	0.79%
2022/03/04	0	0.00	1	22.10	22.15	-1	250	-0.40%
2022/03/03	0	22.20	0	0.00	22.25	0	259	0.00%
2022/03/01	0	22.40	0	0.00	22.10	0	273	0.00%
2022/02/24	0	0.00	1	22.10	22.05	-1	274	-0.36%
2022/02/22	3	22.17	1	22.20	22.45	2	276	0.72%
2022/02/21	0	22.85	0	0.00	22.45	0	276	0.00%
2022/02/17	1.1	22.27	0	0.00	22.45	1.1	281	0.39%
2022/02/14	12	22.29	1	22.35	22.30	11	283	3.88%
2022/02/09	0	22.60	0	0.00	22.45	0	281	0.00%
2022/02/07	0	0.00	2	21.75	22.15	-2	284	-0.70%
2022/01/25	2	21.95	0	0.00	21.85	2	283	0.71%
2022/01/18	1	22.45	0	0.00	22.50	1	274	0.36%
2022/01/13	1	22.65	0	0.00	22.70	1	281	0.35%
2022/01/10	1	22.75	1	22.75	22.75	0	278	0.00%
2022/01/06	1	22.55	0	0.00	22.55	1	275	0.36%
2022/01/04	1	22.50	1	22.60	22.60	0	299	0.00%
2021/12/30	0	0.00	1	22.70	22.65	-1	299	-0.33%
2021/12/29	2	22.50	1	22.55	22.55	1	302	0.33%
2021/12/23	5	22.47	0	0.00	22.55	5	316	1.58%
2021/12/21	1	22.50	0	0.00	22.55	1	321	0.31%
2021/12/20	1	22.50	2	22.55	22.65	-1	322	-0.31%
2021/12/17	1	22.55	0	0.00	22.60	1	324	0.31%
2021/12/09	0	0.00	1	22.90	22.95	-1	330	-0.30%
2021/12/08	1	22.95	0	0.00	22.90	1	329	0.30%
2021/11/30	0	0.00	5	22.50	22.50	-5	351	-1.42%
2021/11/29	1	22.65	1	22.65	22.55	0	354	0.00%
2021/11/25	0	22.60	0	0.00	22.50	0	414	0.00%
2021/11/24	0	22.50	0	0.00	22.50	0	414	0.00%
2021/11/12	1	22.25	0	0.00	22.40	1	441	0.23%
2021/11/11	0	0.00	1	22.30	22.35	-1	449	-0.22%
2021/11/09	1	22.30	1	22.35	22.35	0	478	0.00%
2021/11/05	1	22.50	0	0.00	22.35	1	514	0.19%
2021/11/04	2	22.35	0	0.00	22.35	2	521	0.38%
2021/10/13	1	21.20	1	21.60	21.45	0	752	0.00%
2021/10/06	2.1	22.19	0	0.00	22.05	2.1	803	0.26%
2021/09/24	0.1	23.15	0	0.00	23.30	0.1	1,058	0.01%
2021/09/13	0	0.00	1	23.35	23.40	-1	1,146	-0.09%
2021/09/08	0	0.00	1	23.40	23.30	-1	1,255	-0.08%
2021/08/31	0	0.00	2	22.80	23.25	-2	1,378	-0.15%
2021/08/30	0	0.00	1	22.70	22.70	-1	1,333	-0.08%
2021/08/23	2	22.35	0	0.00	22.35	2	1,385	0.14%
2021/08/11	0	0.00	0.5	23.00	22.75	-0.5	1,498	-0.03%
2021/08/10	0	0.00	1	23.40	23.35	-1	1,527	-0.07%
2021/08/04	0	0.00	1	23.95	24.00	-1	2,055	-0.05%
2021/07/30	0	0.00	1	23.55	23.55	-1	2,099	-0.05%
2021/07/27	0	0.00	1	23.65	23.60	-1	2,193	-0.05%
2021/07/22	0	0.00	1	25.15	25.15	-1	2,320	-0.04%
2021/07/20	2	25.73	0	0.00	25.30	2	2,556	0.08%
2021/07/19	0	0.00	2	25.45	25.40	-2	2,540	-0.08%
2021/07/14	0	0.00	1	25.05	24.65	-1	2,615	-0.04%
2021/07/08	0	0.00	3	25.00	25.00	-3	2,618	-0.11%
2021/07/06	0	0.00	0.2	24.75	24.65	-0.2	2,633	-0.01%
2021/07/05	2	25.15	3	25.03	24.80	-1	2,642	-0.04%
2021/07/02	1	24.95	0	0.00	24.80	1	2,607	0.04%
2021/07/01	1	24.60	0.1	24.30	24.55	0.9	2,560	0.04%
2021/06/30	1	24.45	0	0.00	24.40	1	2,542	0.04%
2021/06/29	0	24.25	10	24.20	24.15	-10	2,524	-0.40%
2021/06/24	0	0.00	20	24.33	24.35	-20	2,529	-0.79%
2021/06/22	0	0.00	13	24.40	24.25	-13	2,529	-0.51%
2021/06/21	2	24.30	0	0.00	24.25	2	2,554	0.08%
2021/06/18	5	24.79	3	24.77	24.60	2	2,532	0.08%
2021/06/16	2	23.93	0	0.00	23.90	2	2,467	0.08%
2021/06/10	0	0.00	5	23.65	23.95	-5	2,420	-0.21%
2021/06/09	5	24.06	0	0.00	23.55	5	2,404	0.21%
2021/06/08	0	0.00	2	23.78	23.90	-2	2,389	-0.08%
2021/06/03	0	0.00	1	23.25	23.30	-1	2,327	-0.04%
2021/06/02	0	0.00	10	23.25	23.35	-10	2,319	-0.43%
2021/06/01	0	0.00	11	23.30	23.30	-11	2,323	-0.47%
2021/05/28	0	0.00	5	23.28	23.25	-5	2,308	-0.22%
2021/05/27	1	23.25	1	23.10	23.20	0	2,301	0.00%
2021/05/25	2	23.00	0	0.00	22.95	2	2,290	0.09%
2021/05/24	1	23.15	0	0.00	23.05	1	2,275	0.04%
2021/05/21	1	23.20	1	23.15	23.15	0	2,265	0.00%
2021/05/20	5	23.20	0	0.00	23.05	5	2,261	0.22%
2021/05/19	0	23.10	7	23.24	23.25	-7	2,237	-0.31%
2021/05/18	3	22.75	10	22.96	23.10	-7	2,201	-0.32%
2021/05/17	17.5	23.40	4	23.23	23.10	13.5	2,150	0.63%
2021/05/14	2	23.33	12	22.98	22.95	-10	2,024	-0.49%
2021/05/13	15	24.30	8	23.74	23.20	7	1,973	0.35%
2021/05/12	20.3	24.50	19	24.48	23.80	1.3	1,810	0.07%
2021/05/11	0	0.00	6	23.78	23.80	-6	1,616	-0.37%
2021/05/10	0	0.00	2	24.55	24.45	-2	1,592	-0.13%
2021/05/07	2	24.10	2	24.10	24.25	0	1,577	0.00%
2021/05/06	2	23.90	0	0.00	23.90	2	1,569	0.13%
2021/05/05	11	23.75	0	0.00	23.80	11	1,550	0.71%
2021/05/04	0	0.00	1	24.30	23.40	-1	1,521	-0.07%
2021/05/03	2	24.73	8	24.83	24.50	-6	1,456	-0.41%
2021/04/29	4	24.31	0.1	24.30	24.30	3.9	1,394	0.28%
2021/04/28	3	24.62	13	24.56	24.60	-10	1,369	-0.73%
2021/04/27	21	25.04	31	24.76	24.95	-10	1,319	-0.76%
2021/04/26	5	24.18	0	0.00	24.30	5	1,083	0.46%
2021/04/23	0	0.00	3	23.85	23.90	-3	1,049	-0.29%
2021/04/22	0	0.00	3	24.02	24.05	-3	1,047	-0.29%
2021/04/21	0	0.00	3	24.10	24.10	-3	986	-0.30%
2021/04/19	3	23.80	5	23.94	24.15	-2	960	-0.21%
2021/04/16	0	0.00	7	23.34	23.45	-7	893	-0.78%
2021/04/15	5	23.15	1	23.20	23.25	4	891	0.45%
2021/04/14	3	23.22	2	23.28	23.05	1	893	0.11%
2021/04/13	0	0.00	5	23.45	23.35	-5	878	-0.57%
2021/04/12	0	0.00	10	23.35	23.30	-10	854	-1.17%
2021/04/09	1	23.45	1	23.35	23.35	0	850	0.00%
2021/04/08	0	0.00	2	23.20	23.25	-2	847	-0.24%
2021/03/31	0	0.00	1	23.20	23.10	-1	885	-0.11%
2021/03/29	1	23.05	8	23.05	23.10	-7	1,109	-0.63%
2021/03/25	5	23.10	0	0.00	22.90	5	1,157	0.43%
2021/03/24	6	23.03	0	0.00	23.15	6	1,152	0.52%
2021/03/23	0	0.00	6	22.80	22.80	-6	1,116	-0.54%
2021/03/19	0	0.00	93	22.67	22.60	-93	1,130	-8.23%
2021/03/18	0	0.00	10	22.80	22.85	-10	1,142	-0.88%
2021/03/15	1	22.70	0	0.00	22.80	1	1,166	0.09%
2021/03/11	0	0.00	1	22.80	22.80	-1	1,192	-0.08%
2021/03/09	3	22.77	0	0.00	22.90	3	1,220	0.25%
2021/03/08	4	22.90	0	23.30	22.80	4	1,220	0.33%
2021/03/04	0	0.00	3	22.85	22.80	-3	1,238	-0.24%
2021/03/03	0	0.00	1	22.70	22.80	-1	1,250	-0.08%
2021/02/19	0	22.60	0	0.00	22.60	0	1,300	0.00%
2021/02/18	1	22.35	0	0.00	22.40	1	1,303	0.08%
2021/02/17	0	0.00	2	22.05	22.10	-2	1,324	-0.15%
2021/02/01	0	0.00	1	21.75	21.75	-1	1,403	-0.07%
2021/01/28	0	0.00	1	22.00	22.05	-1	1,436	-0.07%
2021/01/21	32	22.25	0	0.00	22.00	32	1,541	2.08%
2021/01/18	62	22.50	0	0.00	22.60	62	1,528	4.06%
2021/01/13	3	22.90	0	0.00	22.95	3	1,540	0.19%
2021/01/11	3	22.90	0	0.00	22.95	3	1,510	0.20%
2021/01/08	12	22.85	0	0.00	22.90	12	1,513	0.79%
2021/01/07	1	23.05	0	0.00	23.05	1	1,516	0.07%
2021/01/06	1	23.10	1	23.05	23.05	0	1,507	0.00%
2021/01/05	0	0.00	1	23.35	23.40	-1	1,490	-0.07%
2020/12/31	5	23.60	2	23.70	23.60	3	1,483	0.20%
2020/12/30	0	0.00	0.1	23.55	23.55	-0.1	1,475	0.00%
2020/12/25	7	23.59	0	0.00	23.35	7	1,515	0.46%
2020/12/24	0.1	23.94	0	0.00	23.60	0.1	1,500	0.00%
2020/12/23	51	23.65	101	24.05	23.80	-50	1,484	-3.37%	大賣/
2020/12/22	50	23.27	5	23.27	23.25	45	1,336	3.37%
2020/12/15	4	22.85	0	0.00	22.80	4	1,391	0.29%
2020/12/14	9	22.91	1	23.10	23.05	8	1,399	0.57%
2020/12/07	2	22.80	0	0.00	22.80	2	1,437	0.14%
2020/12/04	3	23.05	0	0.00	23.05	3	1,537	0.20%
2020/12/02	0	0.00	1	23.40	23.30	-1	1,686	-0.06%
2020/11/26	0	0.00	11	23.30	23.20	-11	1,730	-0.64%
2020/11/25	0	0.00	3	23.52	23.35	-3	1,753	-0.17%
2020/11/24	10	23.50	1	23.55	23.50	9	2,023	0.44%
2020/11/23	0	0.00	1	23.60	23.65	-1	2,071	-0.05%
2020/11/20	0	0.00	4	23.65	23.55	-4	2,104	-0.19%
2020/11/18	2	23.40	5	23.50	23.45	-3	2,145	-0.14%
2020/11/17	1	23.50	0	0.00	23.50	1	2,163	0.05%
2020/11/16	2	23.50	1	23.60	23.60	1	2,199	0.05%
2020/11/13	0	0.00	1	23.55	23.40	-1	2,204	-0.05%
2020/11/10	0	0.00	1	23.60	23.35	-1	2,490	-0.04%
2020/11/09	1	23.70	4	23.55	23.70	-3	2,477	-0.12%
2020/11/06	0	0.00	1	23.40	23.35	-1	2,458	-0.04%
2020/11/03	1	23.35	10	23.41	23.35	-9	2,447	-0.37%
2020/11/02	4	23.02	1	23.20	23.30	3	2,403	0.12%
2020/10/27	2	22.90	1	22.95	22.85	1	2,481	0.04%
2020/10/23	0	0.00	7	23.16	23.10	-7	2,522	-0.28%
2020/10/22	0	0.00	1	22.70	23.65	-1	2,554	-0.04%
2020/10/21	20	22.73	0	0.00	22.75	20	2,567	0.78%
2020/10/20	0	0.00	2	22.85	22.90	-2	2,596	-0.08%
2020/10/19	2	22.70	0	0.00	22.80	2	2,633	0.08%
2020/10/15	3	22.85	0	0.00	22.90	3	2,690	0.11%
2020/10/13	1	23.05	0	0.00	23.05	1	2,802	0.04%
2020/10/12	4	23.30	2	23.40	23.30	2	2,818	0.07%
2020/10/08	2	23.15	1	23.10	23.10	1	2,874	0.03%
2020/10/06	2	23.23	0	0.00	23.30	2	3,005	0.07%
2020/09/30	2	23.00	0	0.00	22.95	2	3,352	0.06%
2020/09/25	10	23.23	0	0.00	23.00	10	3,537	0.28%
2020/09/22	1	23.95	0.4	23.85	23.95	0.6	3,609	0.02%
2020/09/21	0	0.00	1	24.60	24.55	-1	3,649	-0.03%
2020/09/18	1	24.70	2	24.90	24.55	-1	3,820	-0.03%
2020/09/17	2	24.60	10	24.48	24.45	-8	3,907	-0.20%
2020/09/16	0	0.00	11	24.21	24.30	-11	4,047	-0.27%
2020/09/15	0.3	24.10	0	0.00	24.25	0.3	4,334	0.01%
2020/09/14	4	24.11	2.1	23.96	24.10	1.9	5,018	0.04%
2020/09/10	1	24.40	2	24.35	24.35	-1	5,741	-0.02%
2020/09/09	2	25.00	5	24.97	24.80	-3	5,799	-0.05%
2020/09/08	12	24.66	4	24.74	24.80	8	5,736	0.14%
2020/09/07	2.1	24.41	10	24.52	24.10	-7.9	5,648	-0.14%
2020/09/04	11	23.92	2.1	23.97	23.90	8.9	5,608	0.16%
2020/09/03	0	0.00	13	23.87	23.80	-13	5,589	-0.23%
2020/09/01	0	0.00	6	23.84	24.00	-6	5,588	-0.11%
2020/08/31	11	24.27	8	24.26	24.20	3	5,576	0.05%
2020/08/28	80	25.60	61.3	25.31	24.85	18.8	5,539	0.34%
2020/08/27	0.3	24.20	4	24.06	24.25	-3.7	5,271	-0.07%
2020/08/26	2	23.53	0	0.00	23.50	2	5,228	0.04%
2020/08/25	2.2	23.34	2	23.40	23.40	0.2	5,192	0.00%
2020/08/24	2	23.43	25	23.25	23.15	-23	5,203	-0.44%
2020/08/21	26	22.74	0	0.00	22.80	26	5,218	0.50%
2020/08/20	0	0.00	10	22.70	22.25	-10	5,263	-0.19%
2020/08/19	20	23.47	10	23.30	23.25	10	5,390	0.19%
2020/08/18	10	23.30	3	23.20	23.35	7	5,562	0.13%
2020/08/17	1	23.35	1	23.35	23.25	0	5,640	0.00%
2020/08/14	4	23.25	7	23.10	23.50	-3	5,606	-0.05%
2020/08/11	0	0.00	1	22.20	22.20	-1	5,486	-0.02%
2020/08/10	1	22.85	0	0.00	22.60	1	5,499	0.02%
2020/08/06	2	22.85	1	22.85	22.75	1	5,665	0.02%
2020/08/05	8	23.19	2	23.05	23.00	6	5,713	0.11%
2020/08/04	4	23.25	0	0.00	23.20	4	5,750	0.07%
2020/08/03	1	22.90	0	0.00	22.80	1	5,810	0.02%
2020/07/30	0	0.00	1	22.40	22.45	-1	6,350	-0.02%
2020/07/28	0	0.00	3	21.43	21.40	-3	6,783	-0.04%
2020/07/27	2	21.78	1	22.30	21.80	1	6,878	0.01%
2020/07/24	5	22.58	10	23.00	22.50	-5	6,866	-0.07%
2020/07/23	15	23.67	1	23.40	23.35	14	6,849	0.20%
2020/07/22	10	24.33	9	24.55	24.50	1	6,842	0.01%
2020/07/20	0	0.00	16	23.49	24.10	-16	6,867	-0.23%
2020/07/17	1	23.70	0	0.00	23.90	1	6,841	0.01%
2020/07/15	1	24.90	1	25.05	24.80	0	6,881	0.00%
2020/07/14	8	26.16	1	26.60	25.30	7	7,019	0.10%
2020/07/13	1	25.40	5	25.42	25.20	-4	7,328	-0.05%
2020/07/10	26	25.67	13.1	25.62	25.60	12.9	7,392	0.17%
2020/07/09	11	26.07	5	26.56	26.75	6	7,300	0.08%
2020/07/08	0	0.00	3	25.45	25.25	-3	7,029	-0.04%
2020/07/07	2	24.85	0	0.00	24.75	2	6,964	0.03%
2020/07/06	0	0.00	4	25.08	25.10	-4	6,971	-0.06%
2020/07/03	5	25.06	1	24.95	24.95	4	6,902	0.06%
2020/07/02	1	25.30	4	25.44	25.30	-3	6,877	-0.04%
2020/07/01	2	25.20	0	0.00	25.05	2	6,932	0.03%
2020/06/30	3	25.43	21	25.17	25.35	-18	6,891	-0.26%
2020/06/29	33	25.99	9	25.90	26.00	24	6,848	0.35%
2020/06/24	5	25.18	3	24.87	24.70	2	6,711	0.03%
2020/06/23	3	26.28	3	26.40	25.95	0	6,668	0.00%
2020/06/22	16	27.41	10	27.27	26.80	6	6,567	0.09%
2020/06/19	53	27.28	38	26.88	26.55	15	6,290	0.24%
2020/06/18	4	26.16	36	26.57	26.60	-32	5,675	-0.56%
2020/06/17	5	23.92	35	23.75	24.20	-30	5,416	-0.55%
2020/06/16	5	22.15	3	22.15	22.00	2	4,970	0.04%
2020/06/15	4	21.63	1	21.80	21.60	3	4,929	0.06%
2020/06/12	1	20.70	10	20.30	20.80	-9	4,893	-0.18%
2020/06/11	10	21.45	3	20.95	20.95	7	4,906	0.14%
2020/06/10	0.1	21.80	5	21.75	21.80	-5	4,910	-0.10%
2020/06/09	0	0.00	3	21.65	21.80	-3	4,975	-0.06%
2020/06/04	0	0.00	2	21.45	21.60	-2	5,114	-0.04%
2020/06/02	2	21.30	3	21.30	21.35	-1	5,520	-0.02%
2020/05/29	7	21.39	0	0.00	21.40	7	5,549	0.13%
2020/05/28	3	21.50	9	21.85	21.35	-6	5,534	-0.11%
2020/05/27	7	21.91	3	22.15	22.00	4	5,486	0.07%
2020/05/26	6.1	23.08	7	22.76	22.70	-1	5,432	-0.02%
2020/05/25	5	23.03	24	23.03	23.05	-19	5,263	-0.36%
2020/05/22	3	21.97	5	22.23	21.85	-2	5,082	-0.04%
2020/05/21	7	21.89	0	0.00	21.90	7	5,019	0.14%
2020/05/20	7	21.84	4	21.85	21.75	3	5,036	0.06%
2020/05/18	10	22.20	23	21.92	22.00	-13	4,958	-0.26%
2020/05/15	10	21.15	3	21.45	21.25	7	4,901	0.14%
2020/05/14	8	22.04	2	22.05	21.45	6	4,885	0.12%
2020/05/13	1	22.10	4	22.20	22.15	-3	4,789	-0.06%
2020/05/12	3	21.42	5	21.90	21.65	-2	4,727	-0.04%
2020/05/11	21	21.21	2	21.80	21.35	19	4,680	0.41%
2020/05/08	15	21.66	64	21.61	21.35	-49	4,637	-1.06%
2020/05/07	4	22.75	15	22.59	22.60	-11	4,543	-0.24%
2020/05/06	28	23.40	117	23.71	22.50	-89	4,457	-2.00%	大賣/
2020/05/05	43.1	22.60	115	22.74	22.30	-71.9	4,014	-1.79%	大賣/
2020/05/04	24	21.90	52	21.90	22.15	-28	3,752	-0.75%
2020/04/30	81	21.56	17	21.57	21.20	64	3,591	1.78%
2020/04/29	5	20.20	0	0.00	20.30	5	3,522	0.14%
2020/04/28	60	20.34	19	20.47	20.25	41	3,622	1.13%
2020/04/27	34	20.29	0	0.00	20.30	34	3,687	0.92%
2020/04/24	4	19.90	2	19.90	19.90	2	3,685	0.05%
2020/04/23	1	20.60	2	20.33	20.30	-1	3,621	-0.03%
2020/04/22	2	19.85	1	20.15	20.15	1	3,594	0.03%
2020/04/21	34	20.54	306	20.20	20.10	-272	3,573	-7.61%	大賣/鉅額交易
2020/04/20	3	20.85	4	21.00	20.90	-1	3,489	-0.03%
2020/04/17	321	22.25	36	21.84	21.10	285	3,422	8.33%	大買/鉅額交易
2020/04/16	57	21.81	107	22.00	21.60	-50	3,211	-1.56%	大賣/
2020/04/15	4	20.26	7	20.31	20.20	-3	2,806	-0.11%
2020/04/14	9	19.99	20	20.00	20.00	-11	2,689	-0.41%
2020/04/13	1	19.80	0	0.00	19.85	1	2,653	0.04%
2020/04/10	1	19.95	3	19.80	19.70	-2	2,639	-0.08%
2020/04/09	21	19.84	1	19.60	19.85	20	2,616	0.76%
2020/04/08	0	0.00	5	19.53	19.50	-5	2,567	-0.19%
2020/04/07	6	19.58	20	19.71	19.60	-14	2,548	-0.55%
2020/04/06	23	19.91	12	20.08	19.95	11	2,506	0.44%
2020/03/31	0	0.00	1	18.80	18.80	-1	2,367	-0.04%
2020/03/30	11	19.26	2	19.20	18.90	9	2,341	0.38%
2020/03/27	4	19.25	11	18.85	18.85	-7	2,288	-0.31%
2020/03/26	7	18.00	8	18.44	18.70	-1	2,204	-0.05%
2020/03/24	7	17.76	2	18.10	17.70	5	2,119	0.24%
2020/03/23	2	17.60	0	0.00	17.95	2	2,037	0.10%
2020/03/19	10	16.05	0	0.00	15.60	10	1,971	0.51%
2020/03/18	0	0.00	2	17.45	17.05	-2	1,920	-0.10%
2020/03/17	2	17.28	4	17.30	17.40	-2	1,894	-0.11%
2020/03/16	10	18.26	10	18.05	18.00	0	1,863	0.00%
2020/03/13	1	18.05	2	17.88	18.20	-1	1,816	-0.06%
2020/03/12	56	20.34	1	20.15	19.80	55	1,732	3.18%
2020/03/10	2	20.70	7	20.69	20.60	-5	1,610	-0.31%
2020/03/09	18	22.66	5	23.20	21.70	13	1,532	0.85%
2020/03/06	12	22.18	7	21.93	22.00	5	1,300	0.38%
2020/03/05	0	0.00	5	20.85	20.90	-5	1,103	-0.45%
2020/03/04	1	20.75	10	20.78	20.85	-9	1,093	-0.82%
2020/02/27	10	20.05	0	0.00	20.05	10	1,028	0.97%
2020/02/26	0	0.00	1	20.30	20.30	-1	1,020	-0.10%
2020/02/24	0	0.00	2	20.73	20.60	-2	1,013	-0.20%
2020/02/21	1	20.20	4	20.19	20.55	-3	982	-0.31%
2020/02/17	1	20.30	6	20.18	20.10	-5	937	-0.53%
2020/02/14	1	19.95	0	0.00	19.95	1	924	0.11%
2020/02/13	8	19.96	0	0.00	19.95	8	918	0.87%
2020/02/12	1	20.20	1	20.20	20.20	0	893	0.00%
2020/02/11	0	20.55	0	0.00	20.40	0	871	0.00%
2020/02/10	8	20.98	1	20.80	20.70	7	851	0.82%
2020/02/07	0	0.00	5	20.87	20.75	-5	818	-0.61%
2020/02/06	5	20.69	0	0.00	20.45	5	790	0.63%
2020/02/05	0	0.00	14	20.46	20.70	-14	762	-1.84%
2020/02/04	2	20.53	5	20.44	20.45	-3	741	-0.40%
2020/02/03	8	21.33	6	21.38	21.10	2	700	0.29%
2020/01/31	5	21.83	9	21.47	21.00	-4	623	-0.64%
2020/01/30	14	21.74	6	21.75	21.75	8	499	1.60%
2020/01/20	0	0.00	6	19.75	19.80	-6	406	-1.47%
2020/01/16	0	0.00	6	19.29	19.30	-6	370	-1.62%
2020/01/07	0	0.00	2	19.15	19.15	-2	372	-0.54%
2019/12/04	2	18.93	1	18.90	18.95	1	419	0.24%
2019/11/26	0	0.00	7	19.24	19.15	-7	397	-1.76%
2019/11/25	1	19.40	0	0.00	19.40	1	387	0.26%
2019/11/19	3	19.00	0	0.00	19.00	3	337	0.89%
2019/11/18	2	18.95	2	18.95	18.95	0	338	0.00%
2019/11/06	1	18.95	0	0.00	18.90	1	326	0.31%
2019/10/25	1	18.95	0	0.00	18.95	1	343	0.29%
2019/10/17	1	19.05	0	0.00	19.00	1	410	0.24%
2019/10/15	1	18.75	0	0.00	18.75	1	416	0.24%
2019/10/09	0	0.00	1	18.95	18.90	-1	448	-0.22%
2019/09/25	1	19.10	0	0.00	18.90	1	644	0.16%
2019/09/23	3	18.65	0	0.00	18.65	3	623	0.48%
2019/09/16	0	0.00	1	18.60	18.60	-1	627	-0.16%
2019/09/10	0	0.00	0.1	18.75	18.70	-0.1	641	-0.02%
2019/08/28	0	0.00	1	18.40	18.50	-1	664	-0.15%
2019/08/26	4	18.35	0	0.00	18.35	4	671	0.60%
2019/08/08	1	18.40	0	0.00	18.40	1	694	0.14%
2019/08/06	1	18.00	0	0.00	18.20	1	699	0.14%
2019/08/02	0	0.00	3	18.35	18.40	-3	689	-0.44%
2019/07/31	4	18.58	0	0.00	18.50	4	689	0.58%
2019/07/26	7	18.65	1	18.75	18.70	6	686	0.87%
2019/07/24	0	0.00	10	19.65	19.55	-10	674	-1.48%
2019/07/22	0	0.00	0.1	19.70	19.70	-0.1	631	-0.01%
2019/07/15	2	19.63	0	0.00	19.45	2	602	0.33%
2019/07/09	3	20.05	0	0.00	20.25	3	523	0.57%
2019/07/03	0	0.00	20	19.65	19.70	-20	473	-4.23%
2019/07/02	3	20.10	3	19.93	19.95	0	452	0.00%
2019/06/28	0	0.00	2	19.15	19.05	-2	390	-0.51%
2019/06/20	2	19.05	0	0.00	19.10	2	394	0.51%
2019/06/13	4	18.90	0	0.00	18.90	4	386	1.04%
2019/06/11	10	18.80	0	0.00	18.90	10	404	2.47%
2019/06/10	0	0.00	20	18.83	18.80	-20	403	-4.96%
2019/05/21	5	18.70	100	18.55	18.70	-95	497	-19.09%
2019/05/20	0	0.00	100	18.50	18.55	-100	502	-19.92%
2019/04/17	0	0.00	3	18.85	18.85	-3	776	-0.39%
2019/04/12	2	18.85	0	0.00	18.80	2	843	0.24%
2019/04/10	5	19.00	0	0.00	18.95	5	845	0.59%
2019/04/09	35.1	19.07	0	0.00	19.05	35.1	845	4.15%
2019/03/27	3	18.90	0	0.00	18.90	3	878	0.34%
2019/03/26	2	18.95	0	18.95	18.95	2	884	0.22%
2019/03/25	6	18.95	0	0.00	18.95	6	884	0.68%
2019/03/21	1	19.05	0	0.00	19.05	1	882	0.11%
2019/03/18	0	18.95	4	19.05	18.90	-4	892	-0.45%
2019/03/12	0	0.00	1	19.00	18.85	-1	931	-0.11%
2019/03/08	2	19.05	1	19.10	19.00	1	966	0.10%
2019/03/07	1	18.95	0	0.00	18.95	1	931	0.11%
2019/03/05	200	18.89	0	0.00	18.90	200	931	21.47%	大買/鉅額交易
2019/03/04	1	18.90	0	0.00	18.90	1	927	0.11%
2019/02/27	4	18.85	0	0.00	18.90	4	925	0.43%
2019/02/26	1	18.90	0	0.00	18.90	1	920	0.11%
2019/02/21	2	18.90	0	0.00	18.90	2	921	0.22%
2019/02/20	0	0.00	3	19.00	19.00	-3	923	-0.32%
2019/02/18	1	19.00	0	0.00	19.05	1	939	0.11%
2019/02/15	0	0.00	1	19.00	18.85	-1	938	-0.11%
2019/02/13	1	18.60	0	0.00	18.65	1	942	0.11%
2019/01/23	0	0.00	1	18.55	18.55	-1	998	-0.10%
2019/01/18	1	18.75	1	18.80	18.75	0	1,031	0.00%
2019/01/17	3	18.35	0	0.00	18.35	3	980	0.31%
2019/01/15	2	18.35	0	0.00	18.30	2	1,056	0.19%
2019/01/10	4	18.65	0	0.00	18.50	4	1,104	0.36%
2019/01/09	15	19.11	3	19.25	18.85	12	1,105	1.09%
2019/01/08	0	0.00	2	18.95	18.85	-2	1,031	-0.19%
2019/01/07	1	18.45	0	0.00	18.45	1	1,025	0.10%
2018/12/25	5	18.00	0	0.00	18.00	5	1,204	0.41%
2018/12/07	0	0.00	1	18.40	18.45	-1	1,392	-0.07%
2018/11/29	0	0.00	20	18.45	18.50	-20	1,372	-1.46%
2018/11/23	1	18.25	0	0.00	18.25	1	1,424	0.07%
2018/11/22	0	18.30	0	0.00	18.30	0	1,462	0.00%
2018/11/15	0	0.00	1	18.50	18.60	-1	1,486	-0.07%
2018/11/13	1	18.20	0	0.00	18.10	1	1,488	0.07%
2018/11/12	0	0.00	1	18.10	18.30	-1	1,473	-0.07%
2018/11/09	1	18.25	0	0.00	18.10	1	1,467	0.07%
2018/11/07	1	18.15	0	0.00	18.00	1	1,441	0.07%
2018/11/06	1	18.35	0	0.00	18.00	1	1,438	0.07%
2018/11/05	1	18.25	0	0.00	18.35	1	1,428	0.07%
2018/11/02	3	18.47	0	0.00	18.45	3	1,427	0.21%
2018/10/31	0	0.00	1	18.30	18.30	-1	1,415	-0.07%
2018/10/30	1	18.05	0	0.00	18.05	1	1,416	0.07%
2018/10/26	0	0.00	6	18.95	18.50	-6	1,398	-0.43%
2018/10/25	1	18.80	0	0.00	18.85	1	1,379	0.07%
2018/10/24	1	19.90	0	0.00	19.75	1	1,354	0.07%
2018/10/23	12	20.86	0	0.00	20.40	12	1,324	0.91%
2018/10/18	1	20.60	0	0.00	20.20	1	1,235	0.08%
2018/10/15	0	0.00	4	21.16	21.15	-4	1,171	-0.34%
2018/10/11	3	20.88	1	21.25	20.60	2	1,133	0.18%
2018/10/08	2	23.23	3	23.90	22.85	-1	1,077	-0.09%
2018/10/04	0	0.00	5	23.26	23.75	-5	1,000	-0.50%
2018/10/03	0	0.00	5.8	22.88	23.60	-5.8	968	-0.60%
2018/10/02	0	0.00	10	22.06	22.05	-10	901	-1.11%
2018/10/01	5	21.94	2	21.70	21.60	3	888	0.34%
2018/09/28	11	22.40	0	0.00	22.30	11	873	1.26%
2018/09/25	0	0.00	9	23.00	22.90	-9	848	-1.06%
2018/09/21	0	0.00	7	22.81	23.25	-7	833	-0.84%
2018/09/20	1	22.50	0	0.00	22.50	1	810	0.12%
2018/09/19	0	0.00	1	22.60	22.50	-1	803	-0.12%
2018/09/17	0	0.00	1	22.50	22.15	-1	766	-0.13%
2018/09/14	1	22.50	1	22.10	22.60	0	750	0.00%
2018/09/13	24	22.87	11	23.70	22.50	13	729	1.78%
2018/09/12	0	0.00	10	22.15	22.50	-10	610	-1.64%
2018/09/11	0	0.00	4	21.45	21.45	-4	565	-0.71%
2018/09/10	2	21.40	1	21.60	21.35	1	563	0.18%
2018/09/05	2	21.53	0	0.00	21.50	2	558	0.36%
2018/09/04	0	0.00	4	21.50	21.70	-4	543	-0.74%
2018/09/03	1	21.35	1	21.45	21.60	0	533	0.00%
2018/08/31	0	0.00	2	21.30	21.25	-2	522	-0.38%
2018/08/30	16	21.75	35	21.34	21.30	-19	519	-3.65%
2018/08/29	12	21.80	15	21.85	21.95	-3	496	-0.60%
2018/08/28	6	21.05	0	0.00	21.30	6	460	1.30%
2018/08/27	11	20.80	0	0.00	20.70	11	433	2.54%
2018/08/24	14	20.53	0	0.00	20.70	14	437	3.20%
2018/08/23	9	20.71	0	0.00	20.65	9	436	2.06%
2018/08/22	15	20.85	10	20.85	20.90	5	435	1.15%
2018/08/21	17	20.91	2	20.95	20.90	15	428	3.50%
2018/08/17	5	20.35	0	0.00	20.20	5	408	1.22%
2018/08/15	0	0.00	1	20.15	20.15	-1	404	-0.25%
2018/08/10	0	0.00	2	20.30	20.30	-2	410	-0.49%
2018/08/06	1	20.20	2	20.50	20.50	-1	433	-0.23%
2018/08/03	20	20.10	2	20.15	20.10	18	436	4.13%
2018/08/02	0	0.00	1	19.85	19.85	-1	439	-0.23%
2018/08/01	0	0.00	2	19.75	19.80	-2	445	-0.45%
2018/07/30	0	0.00	0.2	19.65	19.75	-0.2	463	-0.03%
2018/07/25	0	0.00	1	19.60	19.70	-1	560	-0.18%
2018/07/24	2.2	20.05	0	0.00	20.05	2.2	562	0.38%
2018/07/20	0	0.00	2	20.10	20.15	-2	575	-0.35%
2018/07/09	1	19.10	0	0.00	19.20	1	610	0.16%
2018/07/06	2	18.90	0	0.00	18.95	2	618	0.32%
2018/07/05	2	19.05	0	0.00	19.25	2	635	0.31%
2018/06/21	0	0.00	10	20.00	20.00	-10	765	-1.31%
2018/06/13	1	20.70	0	0.00	20.20	1	791	0.13%
2018/06/06	1	20.75	0	0.00	21.00	1	804	0.12%
2018/06/05	0	0.00	5	20.75	20.70	-5	812	-0.62%
2018/06/04	0	0.00	1	20.90	20.70	-1	829	-0.12%
2018/06/01	0	0.00	5	20.75	20.65	-5	833	-0.60%
2018/05/30	0	0.00	1	20.20	20.30	-1	831	-0.12%
2018/05/25	1	20.35	0	0.00	20.30	1	839	0.12%
2018/05/24	3	20.62	0	0.00	20.50	3	830	0.36%
2018/05/23	2	20.55	0	0.00	20.65	2	832	0.24%
2018/05/21	25	20.68	0	0.00	20.90	25	827	3.02%
2018/05/07	10	20.60	0	0.00	20.65	10	760	1.32%
2018/05/03	3	20.70	0	0.00	20.90	3	738	0.41%
2018/05/02	1	21.50	11	21.24	21.20	-10	719	-1.39%
2018/04/23	0	0.00	3	20.02	19.95	-3	638	-0.47%
2018/04/19	1	19.85	0	0.00	19.85	1	645	0.16%
2018/04/13	0	0.00	1	20.10	20.05	-1	651	-0.15%
2018/04/12	4	20.40	5	20.20	20.20	-1	645	-0.16%
2018/04/11	0	0.00	1	20.15	20.30	-1	638	-0.16%
2018/04/10	1	20.00	0	0.00	19.85	1	615	0.16%
2018/04/09	0	0.00	3	20.05	19.85	-3	607	-0.49%
2018/04/03	0	0.00	1	19.75	19.70	-1	571	-0.17%
2018/03/31	0	0.00	1.8	19.40	19.55	-1.8	561	-0.31%
2018/03/27	2	19.83	0	0.00	19.70	2	551	0.36%
2018/03/26	0	0.00	16	19.84	19.70	-16	545	-2.93%
2018/03/12	1	19.45	1	19.40	19.45	0	495	0.00%
2018/03/09	0	0.00	10	19.35	19.35	-10	478	-2.09%
2018/03/01	0	0.00	1	18.90	18.85	-1	438	-0.23%
2018/02/23	10	18.55	0	0.00	18.60	10	431	2.32%
2018/02/06	0	0.00	1	17.95	18.10	-1	490	-0.20%
2018/02/01	0	0.00	2	18.60	18.60	-2	468	-0.43%
2018/01/29	0	0.00	25	18.88	18.80	-25	461	-5.42%
2018/01/25	1	18.70	0	0.00	18.60	1	457	0.22%
2018/01/18	0	0.00	5	19.00	18.90	-5	441	-1.13%
2018/01/16	1	19.20	0	0.00	19.15	1	432	0.23%
2018/01/11	0	0.00	2	18.90	18.95	-2	409	-0.49%
2018/01/10	0	0.00	2	18.90	18.95	-2	399	-0.50%
2018/01/05	0	0.00	1	18.80	18.80	-1	389	-0.26%
2018/01/02	0	0.00	2	18.75	18.65	-2	380	-0.53%