中化 (1701)-富邦-仁愛券商分點個股進出

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
21.30
漲跌
▼0.40
漲幅
-1.84%
成交量
1,049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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中化 (1701)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	23	21.22	2	21.48	21.30	21	630	3.33%
2024/04/17	20	21.45	0	21.80	21.75	20	615	3.25%
2024/04/16	20	21.80	0	0.00	21.45	20	608	3.29%
2024/04/15	0.1	22.35	0	0.00	22.15	0.1	589	0.02%
2024/04/12	20	22.80	10	22.90	22.65	10	567	1.76%
2024/04/02	0.1	22.90	0	0.00	22.80	0.1	563	0.01%
2024/03/28	0	0.00	14	22.79	22.80	-14	583	-2.40%
2024/03/27	14	22.65	0	0.00	22.75	14	584	2.40%
2024/03/22	2	22.50	0	0.00	22.65	2	628	0.32%
2024/03/21	0	0.00	0	22.65	22.60	0	636	0.00%
2024/03/20	0	0.00	1	22.60	22.60	-1	632	-0.16%
2024/03/18	0	22.80	0	0.00	22.65	0	639	0.00%
2024/03/14	0	0.00	2	23.00	22.80	-2	665	-0.30%
2024/03/13	0	0.00	5	22.91	22.85	-5	676	-0.74%
2024/03/12	0	23.50	0	0.00	23.30	0	688	0.00%
2024/03/01	0	0.00	1	23.95	23.90	-1	1,386	-0.07%
2024/02/26	0	24.50	0	0.00	24.45	0	1,659	0.00%
2024/02/23	0	24.35	0	0.00	24.30	0	1,659	0.00%
2024/02/22	1.1	24.35	3	24.33	24.30	-1.9	1,655	-0.11%
2024/02/21	1	24.40	0	0.00	24.40	1	1,649	0.06%
2024/02/20	0	24.35	0	0.00	24.40	0	1,652	0.00%
2024/02/19	0	0.00	4	24.25	24.35	-4	1,646	-0.24%
2024/02/16	0	0.00	5	23.84	23.95	-5	1,634	-0.31%
2024/02/15	0	23.45	0	0.00	23.30	0	1,625	0.00%
2024/02/05	20	23.33	0	0.00	23.25	20	1,624	1.23%
2024/02/01	0	0.00	22	23.35	23.50	-22	1,624	-1.35%
2024/01/31	7	23.29	0	0.00	23.35	7	1,622	0.43%
2024/01/30	3	23.30	0	0.00	23.30	3	1,625	0.18%
2024/01/29	0	0.00	0	23.50	23.55	0	1,626	0.00%
2024/01/25	23	23.31	0	0.00	23.30	23	1,622	1.42%
2024/01/24	0	0.00	0.8	23.40	23.40	-0.8	1,623	-0.05%
2024/01/22	2	23.20	0	0.00	23.20	2	1,625	0.12%
2024/01/19	3	23.17	0	0.00	23.15	3	1,626	0.18%
2024/01/18	30	23.10	0	0.00	23.15	30	1,625	1.85%
2024/01/17	1	23.05	1	23.15	23.15	0	1,623	0.00%
2024/01/16	43	23.56	0	0.00	23.45	43	1,611	2.67%
2024/01/12	20	24.00	2	24.00	24.00	18	1,609	1.12%
2024/01/09	40	24.23	12	24.30	24.15	28	1,613	1.74%
2024/01/08	1	24.50	0	0.00	24.40	1	1,606	0.06%
2024/01/05	12	24.60	0	0.00	24.55	12	1,604	0.75%
2024/01/04	12	24.46	0	0.00	24.45	12	1,591	0.75%
2024/01/03	1	24.75	1	24.75	24.50	0	1,587	0.00%
2023/12/27	2	24.45	0	0.00	24.30	2	1,578	0.13%
2023/12/26	0	0.00	1	24.40	24.45	-1	1,571	-0.06%
2023/12/25	41	24.38	0	24.60	24.25	41	1,564	2.62%
2023/12/22	20	24.65	0	0.00	24.75	20	1,544	1.29%
2023/12/21	42	24.92	0	0.00	24.80	42	1,536	2.73%
2023/12/20	0	0.00	20	25.10	24.85	-20	1,515	-1.32%
2023/12/19	1	24.80	1	24.95	24.90	0	1,504	0.00%
2023/12/18	0	0.00	27	25.10	24.85	-27	1,480	-1.82%
2023/12/15	2	24.60	0	0.00	24.70	2	1,463	0.14%
2023/12/14	0	0.00	1	24.60	24.70	-1	1,457	-0.07%
2023/12/13	0	0.00	1	24.55	24.55	-1	1,450	-0.07%
2023/12/12	8.1	24.70	0.1	24.70	24.55	8.1	1,441	0.56%
2023/12/11	0	0.00	2	25.05	24.85	-2	1,422	-0.14%
2023/12/08	5	24.90	1	24.95	24.95	4	1,406	0.28%
2023/12/07	0	0.00	1	25.10	24.90	-1	1,390	-0.07%
2023/12/05	5	25.44	2.3	25.33	25.50	2.7	1,337	0.20%
2023/12/04	14	26.13	7	26.06	26.00	7	1,280	0.55%
2023/12/01	19	25.55	11	25.78	25.70	8	1,148	0.70%
2023/11/30	22	24.72	0	0.00	24.70	22	1,003	2.19%
2023/11/29	2	24.83	13	24.93	24.90	-11	968	-1.14%
2023/11/28	11	25.26	3	24.60	24.75	8	900	0.89%
2023/11/27	7	25.85	51	25.90	25.95	-44	646	-6.81%
2023/11/22	2.2	23.50	0	0.00	23.50	2.2	368	0.58%
2023/11/21	0	0.00	30	23.25	23.30	-30	360	-8.31%
2023/11/20	0	0.00	2	23.25	23.15	-2	360	-0.56%
2023/11/17	20	22.93	0	0.00	23.05	20	365	5.47%
2023/11/15	0.1	22.85	0	0.00	22.85	0.1	368	0.02%
2023/11/10	4	23.33	0	0.00	23.15	4	377	1.06%
2023/11/09	0	0.00	0.1	23.30	23.20	-0.1	378	-0.03%
2023/11/08	0.1	23.10	0	0.00	23.25	0.1	401	0.03%
2023/11/07	30	23.30	1	23.30	23.35	29	407	7.11%
2023/11/06	0	0.00	1	23.30	23.20	-1	409	-0.24%
2023/11/01	0	0.00	2	23.35	23.15	-2	438	-0.46%
2023/10/31	0	0.00	1	23.00	22.95	-1	443	-0.23%
2023/10/27	0.1	23.05	1	23.10	23.00	-1	449	-0.21%
2023/10/25	0	0.00	1	22.85	22.80	-1	460	-0.22%
2023/10/23	0	22.35	1	22.35	22.35	-1	476	-0.21%
2023/10/20	40	22.55	0	0.00	22.35	40	494	8.09%
2023/10/19	1	22.75	0	23.00	22.75	1	509	0.19%
2023/10/18	36	22.77	0	0.00	23.00	36	521	6.90%
2023/10/17	0	0.00	10	22.85	22.85	-10	528	-1.89%
2023/10/16	12	22.99	0	0.00	23.00	12	546	2.19%
2023/10/12	10	23.03	0	0.00	23.00	10	578	1.73%
2023/10/11	1	23.15	0	0.00	23.10	1	591	0.17%
2023/10/05	0.1	23.50	0	0.00	22.85	0.1	650	0.01%
2023/10/04	60	22.88	0	0.00	22.80	60	662	9.05%
2023/10/03	1	22.95	0	0.00	23.00	1	667	0.15%
2023/09/27	0	0.00	1.1	23.01	23.00	-1.1	726	-0.15%
2023/09/26	16	23.02	0	0.00	23.00	16	743	2.15%
2023/09/25	5	23.00	1	23.15	23.25	4	769	0.52%
2023/09/22	90	22.91	0	0.00	22.95	90	807	11.14%
2023/09/21	1	23.00	0	0.00	23.05	1	856	0.12%
2023/09/14	0	0.00	5	23.40	23.50	-5	926	-0.54%
2023/09/13	2	23.25	22	23.29	23.45	-20	932	-2.14%
2023/09/12	0	0.00	10	23.15	23.10	-10	951	-1.05%
2023/09/05	2	23.33	0	0.00	23.30	2	1,024	0.20%
2023/09/01	0	0.00	0.1	23.50	23.50	-0.1	1,049	-0.01%
2023/08/31	6	23.11	0	0.00	23.15	6	1,057	0.57%
2023/08/28	1	22.85	0	0.00	22.85	1	1,084	0.09%
2023/08/25	0.1	22.80	5	23.00	22.95	-4.9	1,087	-0.45%
2023/08/23	40	23.00	0	0.00	22.95	40	1,102	3.63%
2023/08/17	0	0.00	5	23.09	23.30	-5	1,147	-0.44%
2023/08/16	3	23.10	6	23.28	23.20	-3	1,156	-0.26%
2023/08/15	1	23.25	1	23.50	23.40	0	1,167	0.00%
2023/08/14	5	23.40	0	0.00	23.35	5	1,177	0.42%
2023/08/11	1	24.10	0	0.00	24.10	1	1,170	0.09%
2023/08/09	0	0.00	3	24.55	24.40	-3	1,184	-0.25%
2023/08/04	1	24.05	0	0.00	24.40	1	1,302	0.08%
2023/08/02	2	24.25	0	0.00	24.15	2	1,330	0.15%
2023/07/31	1	24.25	0	0.00	24.20	1	1,443	0.07%
2023/07/28	2	24.40	10	24.40	24.40	-8	1,538	-0.52%
2023/07/27	0	0.00	1.1	24.55	24.50	-1.1	1,585	-0.07%
2023/07/26	9	24.39	0.9	24.40	24.35	8.1	1,705	0.48%
2023/07/25	13	24.48	0	0.00	24.45	13	1,848	0.70%
2023/07/24	20	25.25	17	25.25	25.25	3	1,837	0.16%
2023/07/21	20	25.25	2	25.30	25.30	18	1,833	0.98%
2023/07/20	5	25.20	0	0.00	25.40	5	1,851	0.27%
2023/07/19	0.1	25.35	6	25.24	25.15	-6	1,855	-0.32%
2023/07/18	22	24.95	5	24.90	24.90	17	1,878	0.91%
2023/07/14	31	24.50	0	0.00	24.95	31	1,965	1.58%
2023/07/13	42	24.78	0	0.00	24.55	42	1,992	2.11%
2023/07/12	62	25.20	1	25.00	24.90	61	2,036	3.00%
2023/07/11	50	25.46	0	0.00	25.45	50	2,041	2.45%
2023/07/07	66	25.55	2	25.50	25.45	64	2,107	3.04%
2023/07/06	88	25.90	0	0.00	25.70	88	2,099	4.19%
2023/07/05	32	26.20	3	26.25	26.10	29	2,087	1.39%
2023/07/04	41	26.40	0	0.00	26.25	41	2,090	1.96%
2023/07/03	0	0.00	5.3	26.26	26.40	-5.3	2,106	-0.25%
2023/06/30	44	26.26	3	26.55	26.25	41	2,094	1.96%
2023/06/29	61	26.15	10	26.37	26.45	51	2,071	2.46%
2023/06/28	1	26.05	1	26.05	26.10	0	2,061	0.00%
2023/06/27	16	25.86	2	26.00	25.80	14	2,072	0.68%
2023/06/26	11	25.70	3	25.75	25.65	8	2,067	0.39%
2023/06/21	3	25.62	0	0.00	25.75	3	2,078	0.14%
2023/06/20	2	25.80	0	0.00	25.75	2	2,087	0.10%
2023/06/19	0	0.00	5	26.00	26.00	-5	2,105	-0.24%
2023/06/15	20.1	25.80	3	25.80	25.85	17.1	2,124	0.80%
2023/06/12	1	25.90	3	25.90	25.95	-2	2,172	-0.09%
2023/06/08	0	0.00	1	26.35	26.05	-1	2,227	-0.04%
2023/06/07	0	0.00	9	26.29	26.35	-9	2,291	-0.39%
2023/06/06	1	26.15	2	26.30	26.15	-1	2,354	-0.04%
2023/06/05	2	26.10	3	26.15	26.10	-1	2,598	-0.04%
2023/06/02	0	0.00	7.2	25.94	25.90	-7.2	2,661	-0.27%
2023/05/31	2	25.83	0	0.00	25.85	2	2,861	0.07%
2023/05/30	6	25.76	0	0.00	25.70	6	2,929	0.20%
2023/05/29	2	25.90	2	26.00	25.95	0	3,016	0.00%
2023/05/26	43	25.92	3	25.98	25.80	40	3,131	1.28%
2023/05/25	8	26.26	0	0.00	26.20	8	3,233	0.25%
2023/05/24	1	26.40	4	26.55	26.55	-3	3,288	-0.09%
2023/05/23	1	26.45	5	26.41	26.45	-4	3,344	-0.12%
2023/05/22	2	26.13	3	26.15	26.15	-1	3,426	-0.03%
2023/05/19	0	0.00	13	26.11	25.95	-13	3,457	-0.38%
2023/05/18	1	26.10	2	26.05	26.15	-1	3,502	-0.03%
2023/05/17	19	26.15	6	26.24	26.15	13	3,614	0.36%
2023/05/16	2	25.90	1	25.75	25.80	1	3,805	0.03%
2023/05/15	11	25.57	2	25.35	25.60	9	4,203	0.21%
2023/05/12	86	25.87	1	26.05	25.65	85	4,404	1.93%
2023/05/11	86	25.87	1	26.05	25.75	85	4,557	1.87%
2023/05/10	1	27.00	1	27.05	27.10	0	4,580	0.00%
2023/05/09	6	26.84	0	0.00	26.85	6	4,790	0.13%
2023/05/08	0	0.00	11	27.50	27.30	-11	4,913	-0.22%
2023/05/05	19	27.54	18	27.60	27.35	1	5,026	0.02%
2023/05/04	28	27.50	24	27.69	27.70	4	5,079	0.08%
2023/05/03	1	27.10	2	27.23	27.10	-1	5,214	-0.02%
2023/05/02	15	27.66	2	27.70	27.10	13	5,327	0.24%
2023/04/28	31	27.07	46	27.19	27.35	-15	5,313	-0.28%
2023/04/26	51	25.90	1	25.80	26.05	50	5,361	0.93%
2023/04/25	45	25.94	2	26.50	25.80	43	5,463	0.79%
2023/04/24	2	26.25	7	26.49	26.40	-5	5,553	-0.09%
2023/04/21	33	26.03	2	26.35	25.90	31	5,740	0.54%
2023/04/20	36	26.73	2	26.55	26.35	34	6,001	0.57%
2023/04/19	15	27.07	8.3	27.12	27.10	6.7	6,130	0.11%
2023/04/18	12	26.83	3	26.95	26.85	9	6,417	0.14%
2023/04/17	65	26.86	16	26.89	26.85	49	6,585	0.74%
2023/04/14	67	26.56	1	26.50	26.55	66	6,896	0.96%
2023/04/13	1	26.55	8	26.45	26.60	-7	7,239	-0.10%
2023/04/12	11	26.38	1	26.50	26.30	10	7,317	0.14%
2023/04/11	5	26.19	0	0.00	26.15	5	7,436	0.07%
2023/04/10	6	26.14	3	26.17	26.10	3	7,552	0.04%
2023/04/07	2	26.28	0	0.00	26.30	2	7,778	0.03%
2023/04/06	11	26.39	1	26.40	26.40	10	8,033	0.12%
2023/03/31	6	26.02	0	0.00	26.00	6	8,253	0.07%
2023/03/30	5	26.06	0	0.00	26.05	5	8,360	0.06%
2023/03/29	3	26.23	2	26.40	26.15	1	8,481	0.01%
2023/03/28	8	26.10	0	0.00	26.00	8	8,649	0.09%
2023/03/27	5	26.21	3	26.33	26.30	2	8,875	0.02%
2023/03/24	2	25.98	0	0.00	26.15	2	10,422	0.02%
2023/03/23	9	25.98	0	0.00	26.00	9	10,950	0.08%
2023/03/22	3	26.23	5	26.20	26.15	-2	12,575	-0.02%
2023/03/21	7	26.07	27	26.08	26.25	-20	12,894	-0.16%
2023/03/20	9	25.82	0	0.00	25.95	9	13,116	0.07%
2023/03/17	6	25.58	1	25.70	25.65	5	13,193	0.04%
2023/03/16	76	25.38	1	25.35	25.25	75	13,176	0.57%
2023/03/15	18	25.88	30	25.98	26.00	-12	13,151	-0.09%
2023/03/14	5	25.80	1	25.75	25.70	4	13,122	0.03%
2023/03/13	33	25.59	16	25.66	25.70	17	13,082	0.13%
2023/03/10	81	25.71	2	25.85	25.55	79	13,041	0.61%
2023/03/09	94	26.09	10	26.20	26.20	84	12,964	0.65%
2023/03/08	24.3	26.47	17	26.69	26.25	7.3	12,893	0.06%
2023/03/07	22	27.80	0	0.00	27.80	22	12,635	0.17%
2023/03/06	7	28.01	2	27.93	28.10	5	12,557	0.04%
2023/03/03	5	28.16	18.3	28.22	28.20	-13.3	12,465	-0.11%
2023/03/02	23	27.72	11	27.95	27.90	12	12,336	0.10%
2023/03/01	12	27.61	23	27.74	27.60	-11	12,264	-0.09%
2023/02/24	39.1	27.67	1	27.85	27.50	38.1	12,165	0.31%
2023/02/23	2	27.98	6	28.10	28.25	-4	12,043	-0.03%
2023/02/22	5	27.54	15	27.58	27.70	-10	11,915	-0.08%
2023/02/21	18	27.93	7	27.75	27.70	11	11,851	0.09%
2023/02/20	21.3	27.85	6	27.82	27.90	15.3	11,786	0.13%
2023/02/17	1	27.45	3	27.50	27.50	-2	11,688	-0.02%
2023/02/16	2	27.38	2	27.43	27.40	0	11,648	0.00%
2023/02/15	5	27.62	2	27.55	27.40	3	11,590	0.03%
2023/02/14	5	28.29	21	27.96	28.00	-16	11,467	-0.14%
2023/02/13	38	28.17	61	28.06	28.15	-23	11,261	-0.20%
2023/02/10	5	27.67	35	27.66	27.45	-30	10,855	-0.28%
2023/02/09	47	27.57	2	27.45	27.25	45	10,644	0.42%
2023/02/08	0	0.00	1	27.15	27.05	-1	10,461	-0.01%
2023/02/07	37	27.08	3	26.75	26.90	34	10,346	0.33%
2023/02/06	14	27.33	4	27.36	27.35	10	10,108	0.10%
2023/02/03	9	27.41	1	27.25	27.05	8	9,956	0.08%
2023/02/02	1	27.40	17	27.14	27.40	-16	9,801	-0.16%
2023/02/01	22	26.84	18	26.77	26.70	4	9,663	0.04%
2023/01/31	10	26.66	5	26.92	26.80	5	9,423	0.05%
2023/01/30	20	26.70	27.7	26.82	26.60	-7.7	9,258	-0.08%
2023/01/17	14.3	27.15	39	27.22	27.25	-24.7	9,149	-0.27%
2023/01/16	41	27.10	14	27.04	27.55	27	9,067	0.30%
2023/01/13	3	27.22	14	27.20	27.10	-11	8,949	-0.12%
2023/01/12	1	27.15	24	27.30	27.10	-23	8,871	-0.26%
2023/01/11	7	28.16	25	27.88	27.50	-18	8,747	-0.21%
2023/01/10	59	28.56	64	28.19	27.75	-5	8,538	-0.06%
2023/01/09	7	29.44	15	29.57	29.30	-8	8,236	-0.10%
2023/01/06	28	30.25	49	30.21	29.70	-21	8,048	-0.26%
2023/01/05	16	30.95	20	31.07	30.55	-4	7,710	-0.05%
2023/01/04	49	31.53	59	31.24	31.60	-10	7,501	-0.13%
2023/01/03	24	31.55	34	31.46	31.45	-10	7,126	-0.14%
2022/12/30	10	33.29	103	33.82	33.25	-93	6,740	-1.38%	大賣/
2022/12/29	65	31.90	125.1	32.80	33.80	-60.1	6,610	-0.91%	大賣/
2022/12/28	130.1	32.89	53.8	33.64	32.10	76.3	6,457	1.18%	大買/
2022/12/27	268	34.09	151	34.30	34.15	117	6,327	1.85%	大買/大賣/鉅額交易
2022/12/26	59	35.75	304.1	36.18	36.85	-245.1	6,088	-4.02%	大賣/鉅額交易
2022/12/23	59	31.84	245.5	32.33	33.50	-186.5	5,818	-3.21%	大賣/鉅額交易
2022/12/22	38	30.37	106.1	30.78	30.90	-68.1	5,579	-1.22%	大賣/
2022/12/21	17	29.36	87	30.18	30.70	-70	5,465	-1.28%
2022/12/20	272	29.07	98	28.98	28.55	174	5,331	3.26%	大買/鉅額交易
2022/12/19	234	30.72	108	31.08	30.85	126	5,126	2.46%	大買/大賣/鉅額交易
2022/12/16	483	30.49	686.1	30.26	31.10	-203.1	4,881	-4.16%	大買/大賣/鉅額交易
2022/12/15	295	28.74	250.3	29.07	29.05	44.8	3,306	1.35%	大買/大賣/
2022/12/14	550	28.60	508.2	28.82	29.15	41.8	2,759	1.51%	大買/大賣/
2022/12/13	5	27.25	27.2	27.62	27.80	-22.2	1,112	-2.00%
2022/12/12	12	24.30	10.9	24.89	25.30	1.1	767	0.15%
2022/12/09	9	22.18	3	22.45	23.00	6	519	1.16%
2022/12/08	6	21.33	0	0.00	21.25	6	423	1.42%
2022/12/07	1.3	21.30	1	21.30	21.35	0.3	417	0.07%
2022/12/06	1	21.10	0	0.00	21.05	1	407	0.25%
2022/12/05	0	21.20	0	0.00	21.30	0	422	0.01%
2022/11/25	0	20.85	0	0.00	20.85	0	484	0.00%
2022/11/24	0.1	21.00	0	0.00	20.95	0.1	540	0.01%
2022/11/18	0.7	20.75	0	0.00	20.70	0.7	572	0.12%
2022/11/11	1	20.70	1	20.75	20.65	0	617	0.00%
2022/11/02	0	0.00	45	20.33	20.35	-45	645	-6.97%
2022/11/01	0	0.00	170	20.22	20.25	-170	644	-26.37%	大賣/鉅額交易
2022/10/27	0	0.00	31	20.30	20.40	-31	660	-4.69%
2022/10/25	0.1	20.05	0	0.00	20.10	0.1	670	0.01%
2022/10/24	0	0.00	20	20.25	20.15	-20	671	-2.98%
2022/10/20	60.2	19.97	0	0.00	19.95	60.2	666	9.02%
2022/10/13	60.2	20.64	0	0.00	20.60	60.2	653	9.20%
2022/10/12	0	21.90	0	0.00	20.95	0	649	0.01%
2022/10/11	61	20.99	0	0.00	20.95	61	656	9.29%
2022/10/03	10	21.20	0	0.00	21.20	10	676	1.48%
2022/09/28	1	21.05	0	0.00	20.90	1	674	0.15%
2022/09/27	50	21.30	0	0.00	21.50	50	675	7.40%
2022/09/26	10	21.35	0	0.00	21.30	10	675	1.48%
2022/09/23	40	21.76	0	0.00	21.70	40	682	5.86%
2022/09/20	0	22.20	0	0.00	22.20	0	702	0.00%
2022/09/19	0	22.40	0	0.00	22.20	0	710	0.00%
2022/09/16	4	22.53	0	0.00	22.40	4	721	0.55%
2022/09/15	1	22.75	0	0.00	22.65	1	726	0.14%
2022/09/13	0	0.00	1	23.20	22.95	-1	743	-0.13%
2022/09/02	0	0.00	11	22.71	22.65	-11	750	-1.47%
2022/09/01	0	0.00	1	22.85	22.60	-1	744	-0.13%
2022/08/31	5	22.85	6	22.89	22.90	-1	730	-0.14%
2022/08/26	0	0.00	3	22.57	22.45	-3	671	-0.45%
2022/08/25	0	0.00	6	22.41	22.45	-6	675	-0.89%
2022/08/24	8	22.35	2	22.43	22.45	6	671	0.89%
2022/08/23	3	21.90	1	22.00	21.90	2	655	0.31%
2022/08/22	3	22.22	0	0.00	22.00	3	656	0.46%
2022/08/18	1	21.80	0	0.00	21.60	1	649	0.15%
2022/08/17	0	0.00	1	21.75	21.70	-1	653	-0.15%
2022/08/15	0	0.00	1	21.60	21.60	-1	660	-0.15%
2022/08/11	1	21.35	0	0.00	21.35	1	682	0.15%
2022/08/10	0	0.00	5.1	21.00	21.15	-5.1	697	-0.73%
2022/08/09	1	20.85	0	0.00	20.85	1	703	0.14%
2022/08/08	0	0.00	5	20.85	20.85	-5	722	-0.69%
2022/08/05	0	0.00	10	20.83	20.85	-10	743	-1.35%
2022/08/04	1	20.50	0	0.00	20.55	1	784	0.13%
2022/08/03	30	20.77	0	0.00	20.70	30	848	3.54%
2022/08/02	20	21.00	0	0.00	21.05	20	871	2.30%
2022/07/29	10	21.25	0	0.00	21.25	10	948	1.05%
2022/07/28	0	0.00	8	21.30	21.25	-8	983	-0.81%
2022/07/26	0	0.00	2	21.35	21.40	-2	1,083	-0.18%
2022/07/25	1	21.10	0	0.00	21.30	1	1,144	0.09%
2022/07/20	1	21.75	0	0.00	21.80	1	1,693	0.06%
2022/07/18	3	21.68	1	21.50	21.55	2	3,283	0.06%
2022/07/15	10	21.55	1	21.50	21.55	9	3,757	0.24%
2022/07/14	10	21.50	0	0.00	21.55	10	3,963	0.25%
2022/07/13	1	21.55	0	0.00	21.45	1	4,166	0.02%
2022/07/11	0	0.00	1	21.90	21.95	-1	4,503	-0.02%
2022/07/08	1	21.80	0	0.00	21.60	1	4,509	0.02%
2022/07/06	0	0.00	4	22.25	21.75	-4	4,500	-0.09%
2022/06/29	0	0.00	2	22.35	22.30	-2	4,461	-0.04%
2022/06/28	0	0.00	24	22.25	22.05	-24	4,449	-0.54%
2022/06/27	0	0.00	5	22.23	22.10	-5	4,442	-0.11%
2022/06/24	0	0.00	2	22.10	22.15	-2	4,433	-0.05%
2022/06/23	0	0.00	2	21.80	21.70	-2	4,419	-0.05%
2022/06/22	2	21.55	0	0.00	21.40	2	4,410	0.05%
2022/06/21	1	21.45	1	21.85	21.90	0	4,403	0.00%
2022/06/20	4.2	21.36	2	21.63	21.15	2.2	4,392	0.05%
2022/06/17	1.1	21.56	0	0.00	21.70	1.1	4,378	0.03%
2022/06/16	0	0.00	50	21.88	21.70	-50	4,371	-1.14%
2022/06/15	0	0.00	3	21.83	21.95	-3	4,361	-0.07%
2022/06/14	16	21.36	0	0.00	21.50	16	4,355	0.37%
2022/06/13	8.1	21.91	0	0.00	21.80	8.1	4,335	0.19%
2022/06/10	1	22.50	0	0.00	22.45	1	4,314	0.02%
2022/06/08	7	22.38	2	22.35	22.30	5	4,304	0.12%
2022/06/07	15	22.27	0	0.00	22.20	15	4,302	0.35%
2022/06/06	3.1	22.24	0	0.00	22.20	3.1	4,299	0.07%
2022/06/02	8	22.39	1	22.40	22.25	7	4,297	0.16%
2022/05/31	2	22.58	5	22.60	22.55	-3	4,277	-0.07%
2022/05/27	20	22.60	0	0.00	22.60	20	4,263	0.47%
2022/05/26	1	22.60	0	0.00	22.60	1	4,253	0.02%
2022/05/25	0.9	22.70	0	0.00	22.70	0.9	4,243	0.02%
2022/05/24	0	0.00	1	22.60	22.50	-1	4,236	-0.02%
2022/05/23	2	22.65	0	0.00	22.75	2	4,225	0.05%
2022/05/20	2	22.80	0	0.00	22.80	2	4,209	0.05%
2022/05/19	1	23.35	0	0.00	22.85	1	4,201	0.02%
2022/05/18	1	23.15	0	0.00	23.10	1	4,172	0.02%
2022/05/17	3	22.93	1	22.95	22.95	2	4,154	0.05%
2022/05/13	0	0.00	1	22.35	22.60	-1	4,120	-0.02%
2022/05/12	10	22.40	0	0.00	22.35	10	4,101	0.24%
2022/05/09	30	23.00	0	0.00	22.80	30	3,958	0.76%
2022/05/06	16	23.72	1	23.75	23.40	15	3,917	0.38%
2022/05/05	3	23.87	14	23.84	23.80	-11	3,870	-0.28%
2022/05/04	43	23.67	19	23.58	23.45	24	3,833	0.63%
2022/05/03	2	24.03	8	24.29	23.95	-6	3,774	-0.16%
2022/04/29	18	24.47	4	24.61	24.30	14	3,730	0.38%
2022/04/28	68	24.97	12	24.80	24.75	56	3,666	1.53%
2022/04/27	39	24.61	26	24.82	25.10	13	3,555	0.37%
2022/04/26	18	25.41	24	25.36	24.30	-6	3,326	-0.18%
2022/04/25	23	27.35	10	27.60	26.40	13	3,099	0.42%
2022/04/22	228	28.47	245	28.42	28.15	-17	2,657	-0.64%	大買/大賣/
2022/04/21	45	26.61	78.3	26.43	27.75	-33.3	1,496	-2.22%
2022/04/20	61	25.07	50	25.36	25.25	11	1,012	1.09%
2022/04/19	17	24.11	14	24.23	24.45	3	800	0.37%
2022/04/18	30	24.52	169.3	24.92	25.00	-139.3	598	-23.27%	大賣/鉅額交易
2022/04/14	2	22.55	0	0.00	22.60	2	258	0.78%
2022/04/11	0	22.25	0	0.00	22.30	0	252	0.02%
2022/04/08	50	22.38	0	0.00	22.35	50	250	19.99%
2022/04/01	4	22.20	0	0.00	22.25	4	247	1.62%
2022/03/28	0	0.00	1	22.30	22.20	-1	251	-0.40%
2022/03/23	1	22.15	0	0.00	22.20	1	252	0.40%
2022/03/15	0	0.00	1	21.90	21.80	-1	255	-0.39%
2022/03/11	0.1	21.75	0	0.00	21.75	0.1	260	0.02%
2022/03/10	3	21.85	0	0.00	21.80	3	260	1.15%
2022/03/08	0.2	21.85	0	0.00	21.75	0.2	256	0.06%
2022/03/07	1	21.80	0	0.00	21.85	1	253	0.40%
2022/03/03	0	22.70	1	22.20	22.25	-1	259	-0.38%
2022/03/02	1	22.05	0	0.00	22.20	1	273	0.37%
2022/03/01	0	0.00	2	22.15	22.10	-2	273	-0.73%
2022/02/24	0	0.00	15	22.20	22.05	-15	274	-5.47%
2022/02/21	0	0.00	1	22.35	22.45	-1	276	-0.36%
2022/02/18	0	0.00	10	22.35	22.35	-10	279	-3.58%
2022/02/16	0	0.00	1	22.30	22.40	-1	281	-0.36%
2022/02/09	2	22.30	0	0.00	22.45	2	281	0.71%
2022/01/25	9	21.85	0	0.00	21.85	9	283	3.18%
2022/01/21	12	22.10	0	0.00	22.20	12	281	4.26%
2022/01/19	2	22.40	0	0.00	22.35	2	275	0.73%
2022/01/13	0	0.00	5	22.71	22.70	-5	281	-1.77%
2022/01/12	0	0.00	7	22.58	22.80	-7	282	-2.48%
2022/01/11	0	0.00	3	22.60	22.60	-3	281	-1.07%
2022/01/06	0.1	22.58	1	22.55	22.55	-0.9	275	-0.33%
2022/01/05	0	0.00	1	22.50	22.50	-1	299	-0.33%
2022/01/04	0	0.00	2	22.55	22.60	-2	299	-0.67%
2022/01/03	0	22.45	0	0.00	22.55	0	298	0.00%
2021/12/28	0	0.00	10	22.60	22.60	-10	303	-3.29%
2021/12/24	4	22.50	0	0.00	22.55	4	316	1.26%
2021/12/22	5	22.50	0	0.00	22.55	5	322	1.55%
2021/12/21	0	0.00	2	22.55	22.55	-2	321	-0.62%
2021/12/09	0	0.00	6	23.00	22.95	-6	330	-1.82%
2021/12/08	0	0.00	1	22.95	22.90	-1	329	-0.30%
2021/12/07	0	0.00	2	22.80	22.80	-2	325	-0.61%
2021/12/06	0	0.00	2	22.65	22.70	-2	326	-0.61%
2021/11/26	4	22.70	1	22.90	22.50	3	359	0.83%
2021/11/19	0	0.00	5	22.45	22.40	-5	421	-1.19%
2021/11/18	0	0.00	1	22.40	22.50	-1	421	-0.24%
2021/11/04	1	22.30	3	22.37	22.35	-2	521	-0.38%
2021/11/03	2	22.18	0	0.00	22.20	2	520	0.38%
2021/11/02	0.1	22.00	0	0.00	22.10	0.1	524	0.02%
2021/11/01	2	22.10	1	22.20	22.10	1	527	0.19%
2021/10/28	1	22.20	0	0.00	22.15	1	537	0.19%
2021/10/26	1	22.05	1	22.10	22.15	0	555	0.00%
2021/10/25	1	22.05	0	0.00	22.15	1	566	0.18%
2021/10/22	1	22.25	1	22.30	22.20	0	585	0.00%
2021/10/21	0	0.00	4	22.06	22.80	-4	602	-0.66%
2021/10/20	7	21.96	0	0.00	21.95	7	612	1.14%
2021/10/19	2	22.03	0	0.00	22.00	2	627	0.32%
2021/10/18	1	21.70	3	21.77	21.85	-2	652	-0.31%
2021/10/15	1	21.55	1	21.55	21.55	0	679	0.00%
2021/10/13	3	21.22	0	0.00	21.45	3	752	0.40%
2021/10/12	1	22.05	0	0.00	22.10	1	739	0.14%
2021/10/08	1	22.20	0	0.00	22.20	1	748	0.13%
2021/10/07	0	0.00	1	22.35	22.35	-1	766	-0.13%
2021/10/05	3	22.02	3	22.22	22.25	0	867	0.00%
2021/10/04	1	22.30	1	22.30	22.15	0	889	0.00%
2021/10/01	11	22.39	0	0.00	22.25	11	909	1.21%
2021/09/29	11	22.76	0	0.00	22.65	11	937	1.17%
2021/09/24	0	0.00	2	23.25	23.30	-2	1,058	-0.19%
2021/09/23	2	23.18	0	0.00	23.15	2	1,082	0.18%
2021/09/22	0	0.00	1	23.20	23.10	-1	1,091	-0.09%
2021/09/14	0	0.00	1	23.55	23.40	-1	1,132	-0.09%
2021/09/13	2	23.33	0	0.00	23.40	2	1,146	0.17%
2021/09/07	0	0.00	2	23.40	23.50	-2	1,265	-0.16%
2021/09/06	0	0.00	1	23.40	23.15	-1	1,279	-0.08%
2021/09/03	0	0.00	1	23.25	23.20	-1	1,300	-0.08%
2021/09/02	2	23.15	0	0.00	23.05	2	1,320	0.15%
2021/09/01	2	23.20	0	0.00	23.20	2	1,337	0.15%
2021/08/31	21	23.67	19	23.67	23.25	2	1,378	0.14%
2021/08/27	0	0.00	1	22.80	22.75	-1	1,342	-0.07%
2021/08/26	1	22.65	1	22.70	22.70	0	1,355	0.00%
2021/08/25	1	22.40	1	22.45	22.50	0	1,363	0.00%
2021/08/24	4	22.35	0	0.00	22.25	4	1,373	0.29%
2021/08/23	41	22.35	0	0.00	22.35	41	1,385	2.96%
2021/08/20	50	22.06	0	0.00	22.20	50	1,395	3.58%
2021/08/19	50	22.20	0	0.00	22.15	50	1,405	3.56%
2021/08/18	42	22.43	1	22.45	22.50	41	1,408	2.91%
2021/08/17	101	22.46	0	0.00	22.45	101	1,425	7.09%	大買/鉅額交易
2021/08/16	101	22.38	0	0.00	22.50	101	1,437	7.03%	大買/鉅額交易
2021/08/13	117	22.41	0	0.00	22.40	117	1,443	8.11%	大買/鉅額交易
2021/08/12	98	22.70	0	0.00	22.70	98	1,461	6.70%
2021/08/11	143	22.83	1	23.00	22.75	142	1,498	9.48%	大買/鉅額交易
2021/08/10	103	23.51	0	0.00	23.35	103	1,527	6.74%	大買/鉅額交易
2021/08/09	99	23.59	0	0.00	23.65	99	1,646	6.01%
2021/08/06	124	23.73	2	23.70	23.70	122	1,699	7.18%	大買/鉅額交易
2021/08/05	122	23.94	0	0.00	23.90	122	1,859	6.56%	大買/鉅額交易
2021/08/04	101	24.03	0	0.00	24.00	101	2,055	4.91%	大買/鉅額交易
2021/08/03	154	23.89	1	23.95	24.00	153	2,077	7.36%	大買/鉅額交易
2021/08/02	206	23.81	2	23.83	23.90	204	2,096	9.73%	大買/鉅額交易
2021/07/30	300	23.57	0	0.00	23.55	300	2,099	14.29%	大買/鉅額交易
2021/07/29	211	23.55	0	0.00	23.65	211	2,111	9.99%	大買/鉅額交易
2021/07/28	300	23.16	0	0.00	23.10	300	2,134	14.05%	大買/鉅額交易
2021/07/27	243	23.65	1	23.70	23.60	242	2,193	11.03%	大買/鉅額交易
2021/07/26	241	23.91	0	0.00	23.85	241	2,249	10.71%	大買/鉅額交易
2021/07/23	212	24.21	2	24.30	24.20	210	2,268	9.26%	大買/鉅額交易
2021/07/22	246	25.23	20.4	25.27	25.15	225.6	2,320	9.72%	大買/鉅額交易
2021/07/21	247	25.23	1	25.25	25.15	246	2,536	9.70%	大買/鉅額交易
2021/07/20	304	25.41	125	25.77	25.30	179	2,556	7.00%	大買/大賣/鉅額交易
2021/07/19	180	25.41	20	25.45	25.40	160	2,540	6.30%	大買/鉅額交易
2021/07/16	302	24.93	3	24.97	24.95	299	2,575	11.61%	大買/鉅額交易
2021/07/15	143	24.83	0	0.00	24.90	143	2,595	5.51%	大買/鉅額交易
2021/07/14	243	24.77	3	24.92	24.65	240	2,615	9.17%	大買/鉅額交易
2021/07/13	251	25.37	3	25.45	25.00	248	2,671	9.28%	大買/鉅額交易
2021/07/12	247	25.65	65	25.38	25.50	182	2,650	6.87%	大買/鉅額交易
2021/07/09	248	25.05	41	25.05	25.10	207	2,597	7.97%	大買/鉅額交易
2021/07/08	231	25.00	43	25.05	25.00	188	2,618	7.18%	大買/鉅額交易
2021/07/07	246	24.89	0	0.00	24.80	246	2,631	9.35%	大買/鉅額交易
2021/07/06	240	24.64	0	0.00	24.65	240	2,633	9.11%	大買/鉅額交易
2021/07/05	244	25.04	62	25.22	24.80	182	2,642	6.89%	大買/鉅額交易
2021/07/02	300	24.90	39	24.95	24.80	261	2,607	10.01%	大買/鉅額交易
2021/07/01	302	24.54	12	24.61	24.55	290	2,560	11.33%	大買/鉅額交易
2021/06/30	214	24.43	1	24.60	24.40	213	2,542	8.38%	大買/鉅額交易
2021/06/29	260	24.18	0	0.00	24.15	260	2,524	10.30%	大買/鉅額交易
2021/06/28	140	24.22	5	24.25	24.30	135	2,533	5.33%	大買/鉅額交易
2021/06/25	141	24.34	1	24.30	24.25	140	2,532	5.53%	大買/鉅額交易
2021/06/24	101	24.30	0	0.00	24.35	101	2,529	3.99%	大買/鉅額交易
2021/06/23	143	24.19	0	0.00	24.20	143	2,526	5.66%	大買/鉅額交易
2021/06/22	160	24.31	0	0.00	24.25	160	2,529	6.32%	大買/鉅額交易
2021/06/21	202	24.46	3	24.32	24.25	199	2,554	7.79%	大買/鉅額交易
2021/06/18	204	24.72	8	24.54	24.60	196	2,532	7.74%	大買/鉅額交易
2021/06/17	140	23.91	2	23.95	24.10	138	2,469	5.59%	大買/鉅額交易
2021/06/16	148	23.98	0	0.00	23.90	148	2,467	6.00%	大買/鉅額交易
2021/06/15	121	24.00	10	24.05	24.05	111	2,458	4.51%	大買/鉅額交易
2021/06/11	200	24.07	127	24.17	24.00	73	2,443	2.99%	大買/大賣/
2021/06/10	69	23.78	100	23.80	23.95	-31	2,420	-1.28%
2021/06/09	103	23.80	0	0.00	23.55	103	2,404	4.28%	大買/鉅額交易
2021/06/08	121	23.92	3	23.75	23.90	118	2,389	4.94%	大買/鉅額交易
2021/06/07	100	23.45	2	23.50	23.50	98	2,345	4.18%
2021/06/04	123	23.31	6	23.30	23.25	117	2,325	5.03%	大買/鉅額交易
2021/06/03	122	23.27	0	0.00	23.30	122	2,327	5.24%	大買/鉅額交易
2021/06/02	112	23.26	0	0.00	23.35	112	2,319	4.83%	大買/鉅額交易
2021/06/01	85	23.11	3	23.20	23.30	82	2,323	3.53%
2021/05/31	200	23.16	0	0.00	23.15	200	2,318	8.63%	大買/鉅額交易
2021/05/24	0	0.00	20	23.10	23.05	-20	2,275	-0.88%
2021/05/21	0	0.00	30	23.15	23.15	-30	2,265	-1.32%
2021/05/19	20	23.30	4	23.25	23.25	16	2,237	0.72%
2021/05/18	3	22.60	0	0.00	23.10	3	2,201	0.14%
2021/05/17	5	23.36	10	23.42	23.10	-5	2,150	-0.23%
2021/05/14	0	0.00	5	22.80	22.95	-5	2,024	-0.25%
2021/05/13	3	24.60	2	24.05	23.20	1	1,973	0.05%
2021/05/12	11	24.81	21	24.19	23.80	-10	1,810	-0.55%
2021/05/11	0	0.00	20	24.03	23.80	-20	1,616	-1.24%
2021/05/10	0	0.00	2	24.40	24.45	-2	1,592	-0.13%
2021/05/07	0	0.00	15	24.13	24.25	-15	1,577	-0.95%
2021/05/06	0	0.00	3	23.90	23.90	-3	1,569	-0.19%
2021/05/05	0	0.00	20	23.91	23.80	-20	1,550	-1.29%
2021/05/04	4	23.20	4	24.03	23.40	0	1,521	0.00%
2021/05/03	1	24.85	0	0.00	24.50	1	1,456	0.07%
2021/04/29	20	24.40	6	24.43	24.30	14	1,394	1.00%
2021/04/28	2	24.48	20	24.50	24.60	-18	1,369	-1.31%
2021/04/27	37	24.93	20.3	24.91	24.95	16.7	1,319	1.27%
2021/04/23	10	24.00	10	23.90	23.90	0	1,049	0.00%
2021/04/22	30	24.30	15	24.69	24.05	15	1,047	1.43%
2021/04/20	0.1	24.04	0	0.00	24.00	0.1	971	0.01%
2021/04/19	5.9	23.95	1	23.95	24.15	4.9	960	0.51%
2021/04/14	1	23.35	0	0.00	23.05	1	893	0.11%
2021/04/08	0	0.00	5	23.25	23.25	-5	847	-0.59%
2021/04/01	1	23.05	0	0.00	23.00	1	866	0.12%
2021/03/31	0	0.00	1	23.40	23.10	-1	885	-0.11%
2021/03/29	0	23.00	0	0.00	23.10	0	1,109	0.00%
2021/03/26	0	0.00	0.4	23.00	23.00	-0.4	1,147	-0.03%
2021/03/24	0	0.00	0.2	23.05	23.15	-0.2	1,152	-0.02%
2021/03/19	0	0.00	0.2	22.83	22.60	-0.2	1,130	-0.02%
2021/03/15	0	0.00	150	22.67	22.80	-150	1,166	-12.86%	大賣/鉅額交易
2021/03/04	0	0.00	1	22.85	22.80	-1	1,238	-0.08%
2021/02/26	1	22.60	0	0.00	22.75	1	1,279	0.08%
2021/02/22	3	22.90	0	0.00	22.80	3	1,307	0.23%
2021/02/05	1	21.80	0	0.00	21.90	1	1,330	0.08%
2021/02/03	0	0.00	2	21.75	21.90	-2	1,354	-0.15%
2021/01/25	0	0.00	1	22.35	22.50	-1	1,547	-0.06%
2021/01/22	0	0.00	0	22.00	21.90	0	1,542	0.00%
2021/01/21	1	22.00	0	0.00	22.00	1	1,541	0.06%
2021/01/20	0	0.00	0.4	22.20	22.20	-0.4	1,533	-0.02%
2021/01/12	1	23.10	0	0.00	23.15	1	1,526	0.07%
2021/01/11	0	0.00	2	23.00	22.95	-2	1,510	-0.13%
2021/01/08	1	22.90	3	22.90	22.90	-2	1,513	-0.13%
2021/01/05	0	0.00	6	23.38	23.40	-6	1,490	-0.40%
2020/12/31	0	0.00	3	23.60	23.60	-3	1,483	-0.20%
2020/12/30	1	23.60	0	0.00	23.55	1	1,475	0.07%
2020/12/28	0	0.00	0.2	23.50	23.40	-0.2	1,514	-0.01%
2020/12/25	5	23.75	0	0.00	23.35	5	1,515	0.33%
2020/12/24	0	0.00	1	23.55	23.60	-1	1,500	-0.07%
2020/12/23	35	24.00	28	23.84	23.80	7	1,484	0.47%
2020/12/18	10	22.85	0	0.00	22.80	10	1,329	0.75%
2020/12/16	0	0.00	1	22.90	22.90	-1	1,360	-0.07%
2020/12/14	2	23.00	0	0.00	23.05	2	1,399	0.14%
2020/12/11	1	22.75	0	0.00	22.75	1	1,390	0.07%
2020/12/08	6	22.80	0	0.00	22.80	6	1,412	0.42%
2020/11/20	5	23.60	0	0.00	23.55	5	2,104	0.24%
2020/11/16	0	0.00	0.1	23.50	23.60	-0.1	2,199	-0.01%
2020/11/12	0	0.00	1	23.40	23.40	-1	2,218	-0.05%
2020/11/10	0	0.00	7	23.35	23.35	-7	2,490	-0.28%
2020/11/09	0	0.00	13	23.68	23.70	-13	2,477	-0.52%
2020/11/06	0	0.00	1	23.40	23.35	-1	2,458	-0.04%
2020/11/05	2	23.30	2	23.40	23.40	0	2,467	0.00%
2020/11/03	5	23.40	0	0.00	23.35	5	2,447	0.20%
2020/10/27	0	0.00	0	23.30	22.85	0	2,481	0.00%
2020/10/26	0	0.00	0	22.95	22.95	0	2,496	0.00%
2020/10/22	1	22.50	0	0.00	23.65	1	2,554	0.04%
2020/10/16	1	22.75	0	0.00	22.65	1	2,677	0.04%
2020/10/14	0	0.00	20	23.05	23.10	-20	2,725	-0.73%
2020/10/07	0	0.00	2	23.20	23.25	-2	2,958	-0.07%
2020/10/06	0	0.00	2	23.30	23.30	-2	3,005	-0.07%
2020/10/05	8	23.53	0	0.00	23.35	8	3,121	0.26%
2020/09/30	0	0.00	5	22.90	22.95	-5	3,352	-0.15%
2020/09/28	0	0.00	3	23.45	23.25	-3	3,469	-0.09%
2020/09/25	9	23.96	10	24.05	23.00	-1	3,537	-0.03%
2020/09/18	1	24.50	2	24.85	24.55	-1	3,820	-0.03%
2020/09/17	0	0.00	1	24.55	24.45	-1	3,907	-0.03%
2020/09/15	1	24.30	0	0.00	24.25	1	4,334	0.02%
2020/09/14	0	0.00	5	24.15	24.10	-5	5,018	-0.10%
2020/09/11	1	23.95	0	0.00	23.90	1	5,316	0.02%
2020/09/09	6	24.95	0	0.00	24.80	6	5,799	0.10%
2020/09/08	0	0.00	2	24.95	24.80	-2	5,736	-0.03%
2020/09/07	0	0.00	1	24.60	24.10	-1	5,648	-0.02%
2020/09/04	1	23.95	3	24.10	23.90	-2	5,608	-0.04%
2020/09/03	0	0.00	10	23.65	23.80	-10	5,589	-0.18%
2020/09/02	10	23.80	5	23.85	23.80	5	5,593	0.09%
2020/09/01	0	0.00	1	23.70	24.00	-1	5,588	-0.02%
2020/08/31	2	24.43	5	24.25	24.20	-3	5,576	-0.05%
2020/08/28	24	25.31	8	25.24	24.85	16	5,539	0.29%
2020/08/26	2	23.80	3	23.55	23.50	-1	5,228	-0.02%
2020/08/24	3	23.28	0	0.00	23.15	3	5,203	0.06%
2020/08/20	11	23.19	4	22.30	22.25	7	5,263	0.13%
2020/08/14	24	22.81	5	23.38	23.50	19	5,606	0.34%
2020/08/07	0	0.00	2	23.10	22.85	-2	5,590	-0.04%
2020/08/05	0	0.00	62	23.32	23.00	-62	5,713	-1.09%
2020/08/04	62	23.25	3	23.18	23.20	59	5,750	1.03%
2020/08/03	1	22.60	0	0.00	22.80	1	5,810	0.02%
2020/07/31	0	0.00	3	22.35	22.30	-3	5,890	-0.05%
2020/07/30	2	22.40	1	22.45	22.45	1	6,350	0.02%
2020/07/27	1	21.85	0	0.00	21.80	1	6,878	0.01%
2020/07/23	7	23.39	0.2	23.35	23.35	6.9	6,849	0.10%
2020/07/22	0	0.00	3	24.30	24.50	-3	6,842	-0.04%
2020/07/20	20	23.30	5	23.70	24.10	15	6,867	0.22%
2020/07/14	5	26.30	0	0.00	25.30	5	7,019	0.07%
2020/07/10	8	25.58	0	0.00	25.60	8	7,392	0.11%
2020/07/09	2	26.48	8	25.82	26.75	-6	7,300	-0.08%
2020/07/08	5	25.20	7	25.26	25.25	-2	7,029	-0.03%
2020/07/07	1	25.00	1	25.30	24.75	0	6,964	0.00%
2020/07/06	2	25.05	3	25.03	25.10	-1	6,971	-0.01%
2020/07/03	13	25.08	5	25.13	24.95	8	6,902	0.12%
2020/07/02	5	25.47	6	25.64	25.30	-1	6,877	-0.01%
2020/07/01	4	25.01	5	25.60	25.05	-1	6,932	-0.01%
2020/06/30	13	25.38	3	25.37	25.35	10	6,891	0.15%
2020/06/29	5	25.58	15	25.85	26.00	-10	6,848	-0.15%
2020/06/24	4.3	24.77	14	25.86	24.70	-9.7	6,711	-0.14%
2020/06/23	22	25.93	14	26.61	25.95	8	6,668	0.12%
2020/06/22	20	27.28	13	27.03	26.80	7	6,567	0.11%
2020/06/19	76	27.31	90	27.01	26.55	-14	6,290	-0.22%
2020/06/18	38	26.16	35	26.32	26.60	3	5,675	0.05%
2020/06/17	14	23.47	29	23.95	24.20	-15	5,416	-0.28%
2020/06/16	13	22.07	4	21.95	22.00	9	4,970	0.18%
2020/06/15	4	21.68	0	0.00	21.60	4	4,929	0.08%
2020/06/12	0	0.00	1	20.75	20.80	-1	4,893	-0.02%
2020/06/10	0	0.00	1	21.85	21.80	-1	4,910	-0.02%
2020/06/09	0	0.00	3	21.73	21.80	-3	4,975	-0.06%
2020/06/08	1	21.65	1	21.85	21.55	0	5,018	0.00%
2020/06/05	0	0.00	1	21.60	21.65	-1	5,052	-0.02%
2020/06/04	2	21.55	0	0.00	21.60	2	5,114	0.04%
2020/06/03	1	21.50	11	21.55	21.55	-10	5,335	-0.19%
2020/06/02	1	21.35	0	0.00	21.35	1	5,520	0.02%
2020/06/01	1	21.55	0	0.00	21.60	1	5,516	0.02%
2020/05/29	1	21.20	7	21.38	21.40	-6	5,549	-0.11%
2020/05/28	2	21.60	0	0.00	21.35	2	5,534	0.04%
2020/05/27	4	22.31	0	0.00	22.00	4	5,486	0.07%
2020/05/26	2	23.60	5	23.35	22.70	-3	5,432	-0.06%
2020/05/25	1	22.20	8	23.06	23.05	-7	5,263	-0.13%
2020/05/22	4	22.28	1	22.35	21.85	3	5,082	0.06%
2020/05/19	0	0.00	4	21.75	21.80	-4	5,015	-0.08%
2020/05/18	11	22.09	0	0.00	22.00	11	4,958	0.22%
2020/05/14	2	22.00	4	22.05	21.45	-2	4,885	-0.04%
2020/05/13	1	21.80	1	22.10	22.15	0	4,789	0.00%
2020/05/12	17	21.53	4	21.60	21.65	13	4,727	0.27%
2020/05/11	2	21.20	5	21.50	21.35	-3	4,680	-0.06%
2020/05/08	5	22.31	4	21.71	21.35	1	4,637	0.02%
2020/05/07	8	22.81	0	0.00	22.60	8	4,543	0.18%
2020/05/06	30	23.20	19	23.24	22.50	11	4,457	0.25%
2020/05/05	31	22.87	13	22.87	22.30	18	4,014	0.45%
2020/05/04	21	21.50	4	21.79	22.15	17	3,752	0.45%
2020/04/30	5	21.83	8	21.33	21.20	-3	3,591	-0.08%
2020/04/23	0	0.00	5	20.20	20.30	-5	3,621	-0.14%
2020/04/22	0	0.00	5	20.10	20.15	-5	3,594	-0.14%
2020/04/21	2	20.78	1	20.65	20.10	1	3,573	0.03%
2020/04/20	2	21.00	10.4	21.09	20.90	-8.4	3,489	-0.24%
2020/04/17	29	22.02	20	21.47	21.10	9	3,422	0.26%
2020/04/16	22	21.84	13	22.02	21.60	9	3,211	0.28%
2020/04/15	5	20.46	20	20.15	20.20	-15	2,806	-0.53%
2020/04/14	0	0.00	5	20.00	20.00	-5	2,689	-0.19%
2020/04/13	2	19.75	0	0.00	19.85	2	2,653	0.08%
2020/04/09	2	20.00	2	20.15	19.85	0	2,616	0.00%
2020/04/08	0	0.00	5	19.55	19.50	-5	2,567	-0.19%
2020/04/07	2	19.80	21	19.80	19.60	-19	2,548	-0.75%
2020/04/06	49	20.02	1	20.00	19.95	48	2,506	1.91%
2020/04/01	0	0.00	16	18.90	19.00	-16	2,383	-0.67%
2020/03/31	3	18.82	0	0.00	18.80	3	2,367	0.13%
2020/03/27	4	19.15	3	19.07	18.85	1	2,288	0.04%
2020/03/26	1	17.85	2	18.15	18.70	-1	2,204	-0.05%
2020/03/25	10	17.95	2	17.90	17.85	8	2,145	0.37%
2020/03/24	7	17.86	0	0.00	17.70	7	2,119	0.33%
2020/03/23	4	16.90	2	17.03	17.95	2	2,037	0.10%
2020/03/20	0	0.00	1	16.30	16.35	-1	1,988	-0.05%
2020/03/19	2	15.95	0	0.00	15.60	2	1,971	0.10%
2020/03/18	0	0.00	1	17.05	17.05	-1	1,920	-0.05%
2020/03/17	0	0.00	2	17.40	17.40	-2	1,894	-0.11%
2020/03/16	8	18.33	1	18.10	18.00	7	1,863	0.38%
2020/03/13	0	0.00	40	17.95	18.20	-40	1,816	-2.20%
2020/03/12	0	0.00	4	19.78	19.80	-4	1,732	-0.23%
2020/03/10	41	20.61	1	20.60	20.60	40	1,610	2.48%
2020/03/09	9	22.53	25	22.92	21.70	-16	1,532	-1.04%
2020/03/06	28	21.57	4	22.46	22.00	24	1,300	1.85%
2020/03/05	10	20.90	12	20.94	20.90	-2	1,103	-0.18%
2020/03/04	1	20.80	2	20.85	20.85	-1	1,093	-0.09%
2020/03/02	1	20.10	0	0.00	20.10	1	1,033	0.10%
2020/02/27	2	20.00	0	0.00	20.05	2	1,028	0.19%
2020/02/26	1	20.35	5	20.30	20.30	-4	1,020	-0.39%
2020/02/24	2	20.80	10	20.60	20.60	-8	1,013	-0.79%
2020/02/18	0	0.00	1	20.10	20.00	-1	938	-0.11%
2020/02/17	1	20.35	1	20.10	20.10	0	937	0.00%
2020/02/12	2	20.20	0	0.00	20.20	2	893	0.22%
2020/02/07	0	0.00	4	20.75	20.75	-4	818	-0.49%
2020/02/06	7	20.56	0	0.00	20.45	7	790	0.89%
2020/02/05	1	20.50	2	20.48	20.70	-1	762	-0.13%
2020/02/04	4	20.91	4	20.40	20.45	0	741	0.00%
2020/02/03	12	21.53	6	21.39	21.10	6	700	0.86%
2020/01/31	21	21.60	11	21.69	21.00	10	623	1.60%
2020/01/30	5	21.69	4	21.75	21.75	1	499	0.20%
2020/01/20	7	19.61	0	0.00	19.80	7	406	1.72%
2020/01/06	0	0.00	5	19.25	19.20	-5	370	-1.35%
2020/01/03	2	19.30	0	0.00	19.40	2	366	0.55%
2020/01/02	1	19.35	0	0.00	19.35	1	363	0.28%
2019/12/31	1	19.20	1	19.25	19.25	0	357	0.00%
2019/12/27	3	19.18	0	0.00	19.20	3	355	0.84%
2019/12/26	2	19.20	2	19.15	19.15	0	355	0.00%
2019/12/18	0	0.00	1	19.10	19.10	-1	403	-0.25%
2019/12/12	1	19.00	0	0.00	19.10	1	406	0.25%
2019/12/09	0	0.00	10	19.00	18.95	-10	413	-2.42%
2019/12/05	0	0.00	1	19.00	19.05	-1	417	-0.24%
2019/12/02	2	18.95	0	0.00	19.00	2	414	0.48%
2019/11/29	2	19.03	0	0.00	19.00	2	414	0.48%
2019/11/25	2	19.40	0	0.00	19.40	2	387	0.52%
2019/11/19	0	0.00	1	19.00	19.00	-1	337	-0.30%
2019/11/18	1	19.00	0	0.00	18.95	1	338	0.30%
2019/11/15	0	0.00	5	18.90	18.95	-5	339	-1.47%
2019/11/05	1	18.95	0	0.00	18.90	1	327	0.31%
2019/10/16	1	18.75	0	0.00	18.90	1	413	0.24%
2019/10/14	2	18.85	0	0.00	18.80	2	422	0.47%
2019/10/09	2	18.90	0	0.00	18.90	2	448	0.45%
2019/09/19	0	0.00	1	18.75	18.65	-1	626	-0.16%
2019/09/16	1	18.60	0	0.00	18.60	1	627	0.16%
2019/09/12	3	18.70	0	0.00	18.65	3	641	0.47%
2019/08/28	0	0.00	2	18.40	18.50	-2	664	-0.30%
2019/08/20	0	0.00	3	18.58	18.70	-3	684	-0.44%
2019/08/19	0	0.00	2	18.50	18.45	-2	681	-0.29%
2019/08/13	2	18.25	0	0.00	18.25	2	688	0.29%
2019/08/06	0	0.00	2	18.00	18.20	-2	699	-0.29%
2019/08/05	5	18.31	0	0.00	18.25	5	693	0.72%
2019/08/01	1	18.50	0	0.00	18.50	1	692	0.14%
2019/07/31	1	18.55	0	0.00	18.50	1	689	0.15%
2019/07/29	2	18.75	0	0.00	18.75	2	688	0.29%
2019/07/24	1	19.60	7	19.55	19.55	-6	674	-0.89%
2019/07/18	1	19.60	0	0.00	19.60	1	617	0.16%
2019/07/16	1	19.50	0	0.00	19.55	1	607	0.16%
2019/07/15	3	19.68	0	0.00	19.45	3	602	0.50%
2019/07/11	1	19.90	0	0.00	19.80	1	575	0.17%
2019/07/10	2	20.25	2	20.00	20.05	0	558	0.00%
2019/07/09	2	20.15	0	0.00	20.25	2	523	0.38%
2019/07/08	5	20.05	10	20.05	20.05	-5	503	-0.99%
2019/07/05	2	19.75	0	0.00	19.80	2	475	0.42%
2019/07/02	1	19.40	0	0.00	19.95	1	452	0.22%
2019/07/01	1	19.25	0	0.00	19.25	1	397	0.25%
2019/06/25	1	19.00	0	0.00	19.05	1	388	0.26%
2019/06/21	0	0.00	3	19.10	19.00	-3	397	-0.75%
2019/06/20	1	18.95	0	0.00	19.10	1	394	0.25%
2019/06/14	1	18.95	0	0.00	19.00	1	384	0.26%
2019/06/10	3	18.82	0	0.00	18.80	3	403	0.74%
2019/05/27	0	0.00	6	18.83	18.85	-6	484	-1.24%
2019/05/23	10	18.60	0	0.00	18.60	10	487	2.05%
2019/05/07	1	18.80	0	0.00	18.85	1	551	0.18%
2019/05/03	0	18.80	0	0.00	18.90	0	550	0.00%
2019/05/02	1	18.80	0	0.00	18.90	1	554	0.18%
2019/04/29	1	18.75	0	0.00	18.70	1	567	0.18%
2019/04/25	1	18.85	0	0.00	18.90	1	650	0.15%
2019/04/02	2	18.88	0	0.00	18.95	2	864	0.23%
2019/04/01	9	18.88	0	0.00	18.90	9	867	1.04%
2019/03/29	2	18.88	0	0.00	18.90	2	869	0.23%
2019/03/27	2	18.88	0	0.00	18.90	2	878	0.23%
2019/03/26	2	18.95	0	0.00	18.95	2	884	0.23%
2019/03/20	1	19.00	0	0.00	19.05	1	885	0.11%
2019/03/18	1	18.90	0	0.00	18.90	1	892	0.11%
2019/03/13	1	18.85	0	0.00	18.95	1	922	0.11%
2019/03/12	2	18.90	0	0.00	18.85	2	931	0.21%
2019/03/08	8	19.07	0	0.00	19.00	8	966	0.83%
2019/03/04	1	18.85	0	0.00	18.90	1	927	0.11%
2019/02/27	5	18.90	0	0.00	18.90	5	925	0.54%
2019/02/25	0	18.90	0	0.00	18.95	0	918	0.00%
2019/02/21	2	18.90	0	0.00	18.90	2	921	0.22%
2019/02/20	1	18.95	0	0.00	19.00	1	923	0.11%
2019/02/18	1	19.05	0	0.00	19.05	1	939	0.11%
2019/01/30	2	18.38	0	0.00	18.45	2	966	0.21%
2019/01/29	1	18.45	0	0.00	18.40	1	977	0.10%
2019/01/22	1	18.45	0	0.00	18.55	1	1,004	0.10%
2019/01/16	1	18.35	0	0.00	18.35	1	1,004	0.10%
2019/01/10	2	18.53	2	18.65	18.50	0	1,104	0.00%
2019/01/09	5	19.17	1	19.05	18.85	4	1,105	0.36%
2019/01/08	0	0.00	1	18.80	18.85	-1	1,031	-0.10%
2019/01/07	2	18.50	0	0.00	18.45	2	1,025	0.19%
2019/01/02	3	18.08	0	0.00	18.00	3	1,049	0.29%
2018/12/26	5	18.03	0	0.00	17.90	5	1,146	0.44%
2018/12/25	1	18.05	0	0.00	18.00	1	1,204	0.08%
2018/12/20	1	18.15	0	0.00	18.15	1	1,227	0.08%
2018/12/03	1	18.95	0	0.00	18.85	1	1,382	0.07%
2018/11/20	4	18.45	0	0.00	18.45	4	1,490	0.27%
2018/11/19	2	18.50	0	0.00	18.55	2	1,489	0.13%
2018/11/15	2	18.40	0	0.00	18.60	2	1,486	0.13%
2018/11/14	0	0.00	43	18.27	18.25	-43	1,497	-2.87%
2018/11/13	2	18.03	0	0.00	18.10	2	1,488	0.13%
2018/11/09	1	18.05	0	0.00	18.10	1	1,467	0.07%
2018/11/08	1	18.05	0	0.00	18.15	1	1,456	0.07%
2018/11/07	2	18.03	0	0.00	18.00	2	1,441	0.14%
2018/11/06	4	18.14	0	0.00	18.00	4	1,438	0.28%
2018/11/05	1	18.25	0	0.00	18.35	1	1,428	0.07%
2018/11/02	1	18.40	0	0.00	18.45	1	1,427	0.07%
2018/11/01	6	18.35	0	0.00	18.45	6	1,418	0.42%
2018/10/31	1	18.20	2	18.35	18.30	-1	1,415	-0.07%
2018/10/30	1	18.05	0	0.00	18.05	1	1,416	0.07%
2018/10/29	2	18.50	0	0.00	18.00	2	1,416	0.14%
2018/10/26	3	18.40	0	0.00	18.50	3	1,398	0.21%
2018/10/25	0	0.00	3	19.13	18.85	-3	1,379	-0.22%
2018/10/24	0	0.00	10	20.20	19.75	-10	1,354	-0.74%
2018/10/23	15	20.92	2	20.75	20.40	13	1,324	0.98%
2018/10/19	0	0.00	1	20.00	19.65	-1	1,251	-0.08%
2018/10/12	0	0.00	34	20.93	21.00	-34	1,152	-2.95%
2018/10/11	23	20.93	238	20.79	20.60	-215	1,133	-18.97%	大賣/鉅額交易
2018/10/09	12	23.20	60	22.98	22.85	-48	1,085	-4.42%
2018/10/08	4	23.53	24	23.00	22.85	-20	1,077	-1.86%
2018/10/05	18	23.44	0	0.00	23.25	18	1,043	1.72%
2018/10/04	4	23.50	0	0.00	23.75	4	1,000	0.40%
2018/10/03	284	23.34	1	23.20	23.60	283	968	29.22%	大買/鉅額交易
2018/10/02	0	0.00	1	22.05	22.05	-1	901	-0.11%
2018/09/21	0	0.00	3	22.70	23.25	-3	833	-0.36%
2018/09/20	0	0.00	3	22.50	22.50	-3	810	-0.37%
2018/09/19	0	0.00	4	22.60	22.50	-4	803	-0.50%
2018/09/18	15	22.12	0	0.00	22.40	15	787	1.90%
2018/09/17	0	0.00	1	22.20	22.15	-1	766	-0.13%
2018/09/14	20	22.14	3	22.37	22.60	17	750	2.27%
2018/09/13	13	23.45	10	23.55	22.50	3	729	0.41%
2018/09/12	1	22.05	2	22.25	22.50	-1	610	-0.16%
2018/09/07	1	21.45	0	0.00	21.55	1	558	0.18%
2018/09/06	0	0.00	10	21.40	21.55	-10	550	-1.82%
2018/08/31	0	0.00	2	21.30	21.25	-2	522	-0.38%
2018/08/30	1	21.35	1	21.30	21.30	0	519	0.00%
2018/08/29	1	21.70	1	21.75	21.95	0	496	0.00%
2018/08/28	13	21.35	2	21.40	21.30	11	460	2.39%
2018/08/22	0	0.00	1	20.85	20.90	-1	435	-0.23%
2018/08/21	1	20.80	0	0.00	20.90	1	428	0.23%
2018/08/14	0	0.00	5	20.08	20.10	-5	406	-1.23%
2018/08/13	5	19.90	0	0.00	20.00	5	412	1.21%
2018/08/09	0	0.00	20	20.15	20.10	-20	407	-4.91%
2018/08/03	0	0.00	2	20.10	20.10	-2	436	-0.46%
2018/07/31	0	0.00	1	19.80	19.75	-1	461	-0.22%
2018/07/25	3	19.60	0	0.00	19.70	3	560	0.53%
2018/07/24	5	20.05	8	20.05	20.05	-3	562	-0.53%
2018/07/23	1	20.05	0	0.00	20.05	1	565	0.18%
2018/07/20	0	0.00	15	20.15	20.15	-15	575	-2.61%
2018/07/19	0	0.00	4	20.20	20.10	-4	579	-0.69%
2018/07/18	0	0.00	20	20.15	20.10	-20	587	-3.40%
2018/07/17	0	0.00	2	20.00	20.05	-2	596	-0.34%
2018/07/13	0	0.00	20	19.85	19.85	-20	596	-3.36%
2018/07/11	0	0.00	1	19.55	19.60	-1	599	-0.17%
2018/07/06	0	0.00	2	18.90	18.95	-2	618	-0.32%
2018/06/26	1	19.70	0	0.00	19.60	1	718	0.14%
2018/06/25	0	0.00	1	19.90	19.95	-1	721	-0.14%
2018/06/19	0	0.00	9	20.05	20.00	-9	777	-1.16%
2018/06/15	0	0.00	46	20.16	20.05	-46	778	-5.91%
2018/06/14	0	0.00	10	20.45	20.35	-10	778	-1.28%
2018/06/13	0	0.00	15	20.62	20.20	-15	791	-1.90%
2018/06/07	0	0.00	2	21.00	20.95	-2	792	-0.25%
2018/06/04	0	0.00	1	20.80	20.70	-1	829	-0.12%
2018/05/25	0	0.00	2	20.30	20.30	-2	839	-0.24%
2018/05/24	0	0.00	0.7	20.35	20.50	-0.7	830	-0.08%
2018/05/23	0	0.00	2	20.70	20.65	-2	832	-0.24%
2018/05/18	0	0.00	20	20.80	20.60	-20	822	-2.43%
2018/05/16	0	0.00	13	20.45	20.45	-13	821	-1.58%
2018/05/14	1	21.10	2	21.10	21.10	-1	813	-0.12%
2018/05/03	12	20.95	1	20.80	20.90	11	738	1.49%
2018/05/02	3	21.27	5	21.16	21.20	-2	719	-0.28%
2018/04/26	3	20.07	0	0.00	19.85	3	654	0.46%
2018/04/25	0	0.00	2	20.10	20.10	-2	643	-0.31%
2018/04/24	0	0.00	1	19.95	20.00	-1	643	-0.16%
2018/04/23	1	20.05	0	0.00	19.95	1	638	0.16%
2018/04/13	1	20.10	60	20.09	20.05	-59	651	-9.06%
2018/04/11	25	20.25	2	20.25	20.30	23	638	3.60%
2018/04/10	1	19.75	1	19.85	19.85	0	615	0.00%
2018/04/09	0	0.00	27	19.87	19.85	-27	607	-4.45%
2018/03/28	1	19.65	20	19.70	19.70	-19	549	-3.46%
2018/03/27	0	0.00	20	19.90	19.70	-20	551	-3.62%
2018/03/26	0	0.00	1	19.80	19.70	-1	545	-0.18%
2018/03/23	0	0.00	20	19.35	19.35	-20	522	-3.83%
2018/03/22	0	19.25	0	0.00	19.35	0	520	0.00%
2018/03/20	0	0.00	6	19.25	19.40	-6	517	-1.16%
2018/03/19	0	0.00	20	19.40	19.35	-20	520	-3.84%
2018/03/15	0	0.00	31	19.25	19.40	-31	508	-6.10%
2018/03/14	0	0.00	31	19.30	19.25	-31	506	-6.12%
2018/03/13	0	0.00	2	19.35	19.30	-2	501	-0.40%
2018/03/12	0	0.00	33	19.50	19.45	-33	495	-6.66%
2018/03/09	2	19.30	32	19.30	19.35	-30	478	-6.28%
2018/03/08	0	19.10	40	19.20	19.15	-40	465	-8.58%
2018/03/05	0	0.00	30	18.87	18.80	-30	442	-6.78%
2018/02/26	4	18.60	0	0.00	18.75	4	423	0.95%
2018/02/12	0	0.00	1	18.35	18.20	-1	482	-0.21%
2018/02/09	0	0.00	2	18.00	18.20	-2	480	-0.42%
2018/01/30	0	0.00	5	18.75	18.70	-5	463	-1.08%
2018/01/22	1	18.75	0	0.00	18.75	1	445	0.22%
2018/01/18	3	18.95	0	0.00	18.90	3	441	0.68%
2018/01/17	2	19.03	20	19.15	19.00	-18	435	-4.13%
2018/01/16	5	19.13	0	0.00	19.15	5	432	1.16%
2018/01/15	2	18.98	0	0.00	18.90	2	415	0.48%
2018/01/11	0	0.00	23	19.05	18.95	-23	409	-5.62%
2018/01/10	10	18.80	0	0.00	18.95	10	399	2.51%
2018/01/03	0	0.00	1	18.80	18.70	-1	387	-0.26%