中化 (1701)-中國信託-文心券商分點個股進出

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
22.30
漲跌
▲0.30
漲幅
+1.36%
成交量
825張
產業
上市生技醫療類股
253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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/10	0	0.00	3.6	22.23	22.30	-3.6	671	-0.53%
2024/05/09	0	0.00	10	22.10	22.00	-10	663	-1.51%
2024/04/29	0	0.00	10	22.10	22.05	-10	638	-1.57%
2024/04/26	1	21.85	0	0.00	21.85	1	635	0.16%
2024/04/19	2	21.38	0	0.00	21.30	2	630	0.32%
2024/04/17	1	21.85	0	0.00	21.75	1	615	0.16%
2024/04/16	20	21.88	0	0.00	21.45	20	608	3.29%
2024/04/15	10	22.15	0	0.00	22.15	10	589	1.70%
2024/04/12	10	22.60	0	0.00	22.65	10	567	1.76%
2024/04/09	0	0.00	4	22.95	22.95	-4	568	-0.70%
2024/03/26	1	22.50	0	0.00	22.45	1	601	0.17%
2024/03/25	22	22.58	0	0.00	22.60	22	612	3.59%
2024/03/22	0	22.70	0	0.00	22.65	0	628	0.00%
2024/03/21	12	22.56	0	0.00	22.60	12	636	1.89%
2024/03/15	0	0.00	2	22.80	22.70	-2	652	-0.31%
2024/03/13	22	23.01	3	23.05	22.85	19	676	2.81%
2024/03/12	30	23.30	0	0.00	23.30	30	688	4.36%
2024/03/05	0	23.90	0	0.00	23.60	0	1,060	0.00%
2024/03/01	10	23.95	0	0.00	23.90	10	1,386	0.72%
2024/02/27	0	0.00	2	24.35	24.35	-2	1,657	-0.12%
2024/02/26	2	24.50	0	0.00	24.45	2	1,659	0.12%
2024/02/23	2	24.40	0	0.00	24.30	2	1,659	0.12%
2024/02/16	0	0.00	6	23.85	23.95	-6	1,634	-0.37%
2024/02/01	0	0.00	5	23.50	23.50	-5	1,624	-0.31%
2024/01/26	2	23.35	0	0.00	23.45	2	1,624	0.12%
2024/01/17	14	23.16	0	0.00	23.15	14	1,623	0.86%
2024/01/16	10	23.45	0	0.00	23.45	10	1,611	0.62%
2024/01/10	10	23.85	0	0.00	23.90	10	1,618	0.62%
2024/01/09	10	24.15	1	24.10	24.15	9	1,613	0.56%
2023/12/28	10	24.35	0	0.00	24.45	10	1,576	0.63%
2023/12/25	50	24.35	0	0.00	24.25	50	1,564	3.20%
2023/12/22	10	24.70	1	24.70	24.75	9	1,544	0.58%
2023/12/19	10	25.15	10	24.85	24.90	0	1,504	0.00%
2023/12/18	1	25.20	1	25.05	24.85	0	1,480	0.00%
2023/12/14	0	0.00	2	24.55	24.70	-2	1,457	-0.14%
2023/12/13	0	0.00	11	24.59	24.55	-11	1,450	-0.76%
2023/12/12	0	0.00	1	24.65	24.55	-1	1,441	-0.07%
2023/12/11	2	25.05	2	25.25	24.85	0	1,422	0.00%
2023/12/08	2	25.00	2	25.15	24.95	0	1,406	0.00%
2023/12/06	2	25.35	2	25.50	25.30	0	1,360	0.00%
2023/12/05	1	25.55	7	25.41	25.50	-6	1,337	-0.45%
2023/12/04	21	26.12	38	26.27	26.00	-17	1,280	-1.33%
2023/12/01	13	25.50	12	25.55	25.70	1	1,148	0.09%
2023/11/30	3	24.78	0	0.00	24.70	3	1,003	0.30%
2023/11/29	7	24.93	10	25.10	24.90	-3	968	-0.31%
2023/11/28	60.2	24.77	49	24.88	24.75	11.2	900	1.24%
2023/11/27	9	25.44	35	25.95	25.95	-26	646	-4.02%
2023/11/22	0	0.00	10	23.50	23.50	-10	368	-2.71%
2023/10/31	2	23.20	0	0.00	22.95	2	443	0.45%
2023/10/26	1	22.65	0	0.00	22.60	1	454	0.22%
2023/10/19	0	0.00	0	22.80	22.75	0	509	0.00%
2023/10/16	1	23.00	0	0.00	23.00	1	546	0.18%
2023/10/11	1	23.10	0	0.00	23.10	1	591	0.17%
2023/10/06	0	0.00	3	22.85	23.15	-3	617	-0.49%
2023/09/28	0	0.00	0	23.10	23.00	0	713	0.00%
2023/09/19	2	23.60	0	0.00	23.50	2	899	0.22%
2023/09/08	12	23.14	0	0.00	23.30	12	981	1.22%
2023/09/05	1	23.35	0	0.00	23.30	1	1,024	0.10%
2023/08/10	10	24.20	0	0.00	24.20	10	1,174	0.85%
2023/08/09	0	0.00	5	24.45	24.40	-5	1,184	-0.42%
2023/07/31	1	24.25	1	24.45	24.20	0	1,443	0.00%
2023/07/27	0	24.60	1	24.55	24.50	-1	1,585	-0.06%
2023/07/26	1	24.30	5	24.45	24.35	-4	1,705	-0.23%
2023/07/25	19	24.45	0	0.00	24.45	19	1,848	1.03%
2023/07/18	2	25.00	0	0.00	24.90	2	1,878	0.11%
2023/07/17	1	25.20	2	25.10	25.20	-1	1,921	-0.05%
2023/07/14	2	24.50	0	0.00	24.95	2	1,965	0.10%
2023/07/13	16	24.69	0	0.00	24.55	16	1,992	0.80%
2023/07/12	31	25.21	0	0.00	24.90	31	2,036	1.52%
2023/07/07	31.3	25.48	0	0.00	25.45	31.3	2,107	1.48%
2023/07/06	30.3	25.85	1	25.80	25.70	29.3	2,099	1.39%
2023/07/05	0.3	26.25	0	0.00	26.10	0.3	2,087	0.01%
2023/07/04	5	26.23	15	26.60	26.25	-10	2,090	-0.48%
2023/07/03	0.3	26.30	0	0.00	26.40	0.3	2,106	0.01%
2023/06/30	1	26.65	23	26.65	26.25	-22	2,094	-1.05%
2023/06/29	1	26.40	20	26.40	26.45	-19	2,071	-0.92%
2023/06/28	0	0.00	1	26.10	26.10	-1	2,061	-0.05%
2023/06/27	20	25.89	17	26.22	25.80	3	2,072	0.14%
2023/06/26	10	25.65	0	0.00	25.65	10	2,067	0.48%
2023/06/21	10	25.65	0	0.00	25.75	10	2,078	0.48%
2023/06/20	5	25.80	0	0.00	25.75	5	2,087	0.24%
2023/06/16	1	26.05	1	26.05	25.95	0	2,127	0.00%
2023/06/15	10	25.75	0	0.00	25.85	10	2,124	0.47%
2023/06/12	20	25.88	0	0.00	25.95	20	2,172	0.92%
2023/06/09	10	26.25	16	26.25	26.20	-6	2,200	-0.27%
2023/06/08	20	26.03	1	26.40	26.05	19	2,227	0.85%
2023/06/07	0	0.00	3	26.33	26.35	-3	2,291	-0.13%
2023/06/06	0	0.00	3	26.27	26.15	-3	2,354	-0.13%
2023/06/05	1	26.10	0	0.00	26.10	1	2,598	0.04%
2023/05/29	0	0.00	15	25.85	25.95	-15	3,016	-0.50%
2023/05/26	20	25.90	0	0.00	25.80	20	3,131	0.64%
2023/05/25	2	26.23	0	0.00	26.20	2	3,233	0.06%
2023/05/24	0	0.00	8	26.59	26.55	-8	3,288	-0.24%
2023/05/23	0	0.00	11	26.49	26.45	-11	3,344	-0.33%
2023/05/19	2	25.93	1	26.30	25.95	1	3,457	0.03%
2023/05/17	0	0.00	1	26.20	26.15	-1	3,614	-0.03%
2023/05/16	0	0.00	1	25.80	25.80	-1	3,805	-0.03%
2023/05/12	72	25.99	1	26.65	25.65	71	4,404	1.61%
2023/05/11	72	25.99	1	26.65	25.75	71	4,557	1.56%
2023/05/10	2	27.15	7	27.16	27.10	-5	4,580	-0.11%
2023/05/09	28	26.91	0	0.00	26.85	28	4,790	0.58%
2023/05/08	1	27.40	6	27.35	27.30	-5	4,913	-0.10%
2023/05/05	3	27.18	10	27.35	27.35	-7	5,026	-0.14%
2023/05/04	1	27.65	1	27.70	27.70	0	5,079	0.00%
2023/05/02	22	27.56	15	27.71	27.10	7	5,327	0.13%
2023/04/28	9	27.10	39	27.01	27.35	-30	5,313	-0.56%
2023/04/27	0	0.00	1	26.20	26.20	-1	5,247	-0.02%
2023/04/25	11	25.94	0	0.00	25.80	11	5,463	0.20%
2023/04/24	0	0.00	4	26.44	26.40	-4	5,553	-0.07%
2023/04/21	33	25.95	0	0.00	25.90	33	5,740	0.57%
2023/04/20	9	26.44	1	26.75	26.35	8	6,001	0.13%
2023/04/19	0	0.00	2	27.00	27.10	-2	6,130	-0.03%
2023/04/18	2	26.90	0	0.00	26.85	2	6,417	0.03%
2023/04/17	0	0.00	12	26.90	26.85	-12	6,585	-0.18%
2023/04/14	0	0.00	3	26.70	26.55	-3	6,896	-0.04%
2023/04/13	2	26.60	2	26.53	26.60	0	7,239	0.00%
2023/04/10	0	0.00	10	26.40	26.10	-10	7,552	-0.13%
2023/04/07	0	0.00	1	26.50	26.30	-1	7,778	-0.01%
2023/04/06	0	0.00	31	26.30	26.40	-31	8,033	-0.39%
2023/03/30	0	0.00	1	26.05	26.05	-1	8,360	-0.01%
2023/03/29	1	25.95	4	26.58	26.15	-3	8,481	-0.04%
2023/03/28	1	26.00	0	0.00	26.00	1	8,649	0.01%
2023/03/27	10	26.15	1	26.15	26.30	9	8,875	0.10%
2023/03/24	1	26.10	1.1	26.18	26.15	-0.1	10,422	0.00%
2023/03/23	1	25.95	1	26.00	26.00	0	10,950	0.00%
2023/03/21	0	0.00	3	26.17	26.25	-3	12,894	-0.02%
2023/03/17	2	25.65	0	0.00	25.65	2	13,193	0.02%
2023/03/16	10	25.38	2	25.35	25.25	8	13,176	0.06%
2023/03/10	1	25.90	4	25.75	25.55	-3	13,041	-0.02%
2023/03/09	3	26.08	0.5	26.25	26.20	2.5	12,964	0.02%
2023/03/08	12	26.73	4.5	26.61	26.25	7.5	12,893	0.06%
2023/03/07	3	27.75	0	0.00	27.80	3	12,635	0.02%
2023/03/06	2	28.00	2	28.08	28.10	0	12,557	0.00%
2023/03/03	6	28.15	2	28.15	28.20	4	12,465	0.03%
2023/03/01	1	27.85	0	0.00	27.60	1	12,264	0.01%
2023/02/24	5	27.77	2	27.88	27.50	3	12,165	0.02%
2023/02/23	3	28.17	34	28.05	28.25	-31	12,043	-0.26%
2023/02/22	4	27.70	1	27.90	27.70	3	11,915	0.03%
2023/02/21	2	27.75	2	27.88	27.70	0	11,851	0.00%
2023/02/20	7	27.90	5	27.77	27.90	2	11,786	0.02%
2023/02/17	2	27.50	0	0.00	27.50	2	11,688	0.02%
2023/02/16	13	27.45	8	27.25	27.40	5	11,648	0.04%
2023/02/15	0	0.00	1	27.40	27.40	-1	11,590	-0.01%
2023/02/14	37	27.99	45	27.95	28.00	-8	11,467	-0.07%
2023/02/13	45.1	28.32	27	28.01	28.15	18.1	11,261	0.16%
2023/02/10	12	27.45	18	27.81	27.45	-6	10,855	-0.06%
2023/02/09	7	27.43	10	27.51	27.25	-3	10,644	-0.03%
2023/02/08	2	27.20	7	27.28	27.05	-5	10,461	-0.05%
2023/02/07	25	26.81	0	0.00	26.90	25	10,346	0.24%
2023/02/06	5	27.43	14	27.44	27.35	-9	10,108	-0.09%
2023/02/03	1	27.05	1	27.60	27.05	0	9,956	0.00%
2023/02/02	13	27.31	25	27.30	27.40	-12	9,801	-0.12%
2023/02/01	18	26.58	4	27.03	26.70	14	9,663	0.14%
2023/01/31	14	26.52	0	0.00	26.80	14	9,423	0.15%
2023/01/30	6	26.78	0	0.00	26.60	6	9,258	0.06%
2023/01/16	2	27.40	1	27.50	27.55	1	9,067	0.01%
2023/01/13	1	27.40	1	27.10	27.10	0	8,949	0.00%
2023/01/12	3	27.30	50	27.14	27.10	-47	8,871	-0.53%
2023/01/11	3	27.67	4	28.23	27.50	-1	8,747	-0.01%
2023/01/10	3	27.93	150	28.33	27.75	-147	8,538	-1.72%	大賣/鉅額交易
2023/01/09	12	29.25	56	29.30	29.30	-44	8,236	-0.53%
2023/01/06	119	30.12	4	30.19	29.70	115	8,048	1.43%	大買/鉅額交易
2023/01/05	32	31.14	17	31.42	30.55	15	7,710	0.19%
2023/01/04	31	30.90	6	31.38	31.60	25	7,501	0.33%
2023/01/03	41	31.52	11	31.30	31.45	30	7,126	0.42%
2022/12/30	2	33.90	7	33.66	33.25	-5	6,740	-0.07%
2022/12/29	20	32.63	0.1	31.55	33.80	19.9	6,610	0.30%
2022/12/28	0	0.00	10	34.50	32.10	-10	6,457	-0.15%
2022/12/27	33	34.15	15	34.81	34.15	18	6,327	0.28%
2022/12/26	28.1	36.60	32	35.68	36.85	-3.9	6,088	-0.06%
2022/12/23	36	32.75	86	32.56	33.50	-50	5,818	-0.86%
2022/12/22	5	30.80	11	30.52	30.90	-6	5,579	-0.11%
2022/12/21	21	29.87	22	30.51	30.70	-1	5,465	-0.02%
2022/12/20	18	29.13	8	28.63	28.55	10	5,331	0.19%
2022/12/19	13	31.01	22	31.23	30.85	-9	5,126	-0.18%
2022/12/16	92	30.16	96	30.38	31.10	-4	4,881	-0.08%
2022/12/15	10	28.74	11	29.05	29.05	-1	3,306	-0.03%
2022/12/14	105	28.57	91	28.84	29.15	14	2,759	0.51%	大買/
2022/12/13	20	26.94	36	27.43	27.80	-16	1,112	-1.44%
2022/12/12	28	24.64	23	25.20	25.30	5	767	0.65%
2022/11/28	0	0.00	10	20.80	20.85	-10	468	-2.14%
2022/11/11	10	20.70	0	0.00	20.65	10	617	1.62%
2022/10/20	0	0.00	5	20.00	19.95	-5	666	-0.75%
2022/10/05	0	0.00	1	21.40	21.20	-1	666	-0.15%
2022/10/04	1	21.30	0	0.00	21.30	1	670	0.15%
2022/09/20	0	0.00	7	22.19	22.20	-7	702	-1.00%
2022/09/15	0	0.00	7	22.94	22.65	-7	726	-0.96%
2022/09/13	1	22.95	0	0.00	22.95	1	743	0.13%
2022/09/08	1	22.75	0	0.00	22.70	1	738	0.14%
2022/09/06	2	22.80	0	0.00	22.35	2	736	0.27%
2022/09/02	1	22.70	5	23.00	22.65	-4	750	-0.53%
2022/09/01	1	22.55	1	22.95	22.60	0	744	0.00%
2022/08/31	4	22.94	6	22.95	22.90	-2	730	-0.27%
2022/08/22	1	22.05	1	22.25	22.00	0	656	0.00%
2022/08/19	10	21.60	1	21.55	21.85	9	644	1.40%
2022/08/01	5	21.35	0	0.00	21.25	5	904	0.55%
2022/07/28	5	21.35	1	21.35	21.25	4	983	0.41%
2022/07/25	1	21.25	0	0.00	21.30	1	1,144	0.09%
2022/07/19	5	21.50	0	0.00	21.70	5	2,126	0.24%
2022/07/18	0	0.00	11	21.52	21.55	-11	3,283	-0.34%
2022/07/11	0	0.00	15	21.60	21.95	-15	4,503	-0.33%
2022/06/29	0	0.00	1	22.40	22.30	-1	4,461	-0.02%
2022/06/21	0	0.00	1	21.75	21.90	-1	4,403	-0.02%
2022/06/17	0	0.00	1	21.65	21.70	-1	4,378	-0.02%
2022/05/25	0	0.00	4	22.75	22.70	-4	4,243	-0.09%
2022/05/23	0	0.00	1	22.65	22.75	-1	4,225	-0.02%
2022/05/19	2	23.10	2	22.90	22.85	0	4,201	0.00%
2022/05/11	4	23.55	2	23.45	23.05	2	4,060	0.05%
2022/05/06	1	23.70	0	0.00	23.40	1	3,917	0.03%
2022/05/05	0	0.00	1	23.90	23.80	-1	3,870	-0.03%
2022/05/04	1	23.35	1	23.50	23.45	0	3,833	0.00%
2022/05/03	0	0.00	5	24.41	23.95	-5	3,774	-0.13%
2022/04/29	3	24.35	2	24.35	24.30	1	3,730	0.03%
2022/04/28	17	24.73	11	24.98	24.75	6	3,666	0.16%
2022/04/27	8	24.87	14	24.32	25.10	-6	3,555	-0.17%
2022/04/26	4	26.38	31	25.54	24.30	-27	3,326	-0.81%
2022/04/25	15	27.57	20	27.90	26.40	-5	3,099	-0.16%
2022/04/22	435	28.48	428	28.30	28.15	7	2,657	0.26%	大買/大賣/
2022/04/21	32	26.22	16	26.63	27.75	16	1,496	1.07%
2022/04/20	8	25.09	15	25.01	25.25	-7	1,012	-0.69%
2022/04/19	42	24.12	10	24.10	24.45	32	800	4.00%
2022/04/18	11	24.61	14	24.40	25.00	-3	598	-0.50%
2022/03/28	0	0.00	1	22.30	22.20	-1	251	-0.40%
2022/03/21	1	22.15	0	0.00	22.20	1	253	0.39%
2022/03/15	0	22.18	0	0.00	21.80	0	255	0.00%
2022/03/09	0	0.00	1	21.85	21.80	-1	257	-0.39%
2022/03/03	1	22.25	0	0.00	22.25	1	259	0.39%
2022/02/15	0	0.00	12	22.25	22.25	-12	282	-4.25%
2022/01/18	0	0.00	1.1	22.40	22.50	-1.1	274	-0.39%
2022/01/13	7	22.69	0	0.00	22.70	7	281	2.48%
2022/01/05	1	22.55	0	0.00	22.50	1	299	0.33%
2022/01/04	5	22.55	0	0.00	22.60	5	299	1.67%
2022/01/03	0	0.00	5	22.55	22.55	-5	298	-1.67%
2021/12/23	5	22.50	15	22.50	22.55	-10	316	-3.16%
2021/11/18	0	0.00	5	22.35	22.50	-5	421	-1.19%
2021/11/17	0	0.00	0.1	22.35	22.40	-0.1	422	-0.02%
2021/11/15	0	0.00	5	22.35	22.40	-5	432	-1.15%
2021/11/11	0	0.00	1	22.30	22.35	-1	449	-0.22%
2021/11/01	5	22.13	0	0.00	22.10	5	527	0.95%
2021/10/07	1	22.35	0	0.00	22.35	1	766	0.13%
2021/09/03	0	0.00	2	23.23	23.20	-2	1,300	-0.15%
2021/08/19	0	0.00	2	22.15	22.15	-2	1,405	-0.14%
2021/08/17	2	22.50	0	0.00	22.45	2	1,425	0.14%
2021/08/13	2	22.43	0	0.00	22.40	2	1,443	0.14%
2021/08/11	0	0.00	0	23.05	22.75	0	1,498	0.00%
2021/08/05	0	0.00	5	24.00	23.90	-5	1,859	-0.27%
2021/07/21	0	0.00	3	25.25	25.15	-3	2,536	-0.12%
2021/07/20	1	25.60	2	25.85	25.30	-1	2,556	-0.04%
2021/07/19	0	0.00	2	25.40	25.40	-2	2,540	-0.08%
2021/07/13	2	25.45	4	25.45	25.00	-2	2,671	-0.07%
2021/07/06	0	0.00	4	24.60	24.65	-4	2,633	-0.15%
2021/07/02	4	24.80	0	0.00	24.80	4	2,607	0.15%
2021/06/22	0	24.30	0	0.00	24.25	0	2,529	0.00%
2021/06/18	4	24.80	3	24.60	24.60	1	2,532	0.04%
2021/06/15	0	0.00	6	24.10	24.05	-6	2,458	-0.24%
2021/06/11	0	0.00	3	24.15	24.00	-3	2,443	-0.12%
2021/06/10	1	23.95	0	0.00	23.95	1	2,420	0.04%
2021/06/07	0	0.00	1	23.35	23.50	-1	2,345	-0.04%
2021/06/04	1	23.30	1	23.35	23.25	0	2,325	0.00%
2021/06/03	2	23.30	0	0.00	23.30	2	2,327	0.09%
2021/06/02	1	23.35	0	0.00	23.35	1	2,319	0.04%
2021/06/01	0	0.00	1	23.15	23.30	-1	2,323	-0.04%
2021/05/25	0	0.00	1	23.05	22.95	-1	2,290	-0.04%
2021/05/24	0	0.00	24	23.20	23.05	-24	2,275	-1.05%
2021/05/21	24	23.23	0	0.00	23.15	24	2,265	1.06%
2021/05/20	0	0.00	2	23.05	23.05	-2	2,261	-0.09%
2021/05/19	0	0.00	281	22.84	23.25	-281	2,237	-12.56%	大賣/鉅額交易
2021/05/18	3	22.63	1	22.45	23.10	2	2,201	0.09%
2021/05/17	44	23.32	0	0.00	23.10	44	2,150	2.05%
2021/05/14	0	0.00	2	23.10	22.95	-2	2,024	-0.10%
2021/05/13	234	24.38	89	24.54	23.20	145	1,973	7.35%	大買/鉅額交易
2021/05/12	141	24.15	40	24.04	23.80	101	1,810	5.58%	大買/鉅額交易
2021/05/11	1	24.40	0	0.00	23.80	1	1,616	0.06%
2021/05/10	0	0.00	15	24.43	24.45	-15	1,592	-0.94%
2021/05/07	0	0.00	5	24.15	24.25	-5	1,577	-0.32%
2021/05/06	30	24.08	0	0.00	23.90	30	1,569	1.91%
2021/05/05	0	0.00	52	23.85	23.80	-52	1,550	-3.35%
2021/05/04	2	23.70	0	0.00	23.40	2	1,521	0.13%
2021/05/03	2	24.70	11	25.05	24.50	-9	1,456	-0.62%
2021/04/29	5	24.30	10	24.35	24.30	-5	1,394	-0.36%
2021/04/28	1	24.40	0	0.00	24.60	1	1,369	0.07%
2021/04/27	20	24.96	35	24.84	24.95	-15	1,319	-1.14%
2021/04/23	0	0.00	4	23.95	23.90	-4	1,049	-0.38%
2021/04/19	4	24.30	1	24.15	24.15	3	960	0.31%
2021/04/13	1	23.40	0	0.00	23.35	1	878	0.11%
2021/04/12	0	0.00	1	23.30	23.30	-1	854	-0.12%
2021/04/07	0	0.00	1	23.10	23.15	-1	854	-0.12%
2021/03/30	0	23.15	2	23.10	23.10	-2	905	-0.22%
2021/03/29	1	23.00	0	0.00	23.10	1	1,109	0.09%
2021/03/26	1	23.00	0	0.00	23.00	1	1,147	0.09%
2021/03/24	0	0.00	5	22.95	23.15	-5	1,152	-0.43%
2021/03/22	0	0.00	1	22.70	22.70	-1	1,120	-0.09%
2021/03/19	0	0.00	3	22.65	22.60	-3	1,130	-0.27%
2021/03/16	1	22.75	0	0.00	22.75	1	1,157	0.09%
2021/03/15	0	0.00	1	22.70	22.80	-1	1,166	-0.09%
2021/03/11	0	0.00	10	22.85	22.80	-10	1,192	-0.84%
2021/03/10	5	22.89	0	0.00	22.85	5	1,208	0.41%
2021/03/08	0	0.00	10	22.93	22.80	-10	1,220	-0.82%
2021/03/05	1	22.90	0	0.00	22.80	1	1,223	0.08%
2021/03/04	0	23.00	0	0.00	22.80	0	1,238	0.00%
2021/02/25	0	0.00	4	22.80	22.80	-4	1,290	-0.31%
2021/02/22	0	0.00	1	22.85	22.80	-1	1,307	-0.08%
2021/02/19	2	22.40	0	0.00	22.60	2	1,300	0.15%
2021/01/29	0	0.00	1	21.80	21.80	-1	1,408	-0.07%
2021/01/25	0	0.00	9	22.39	22.50	-9	1,547	-0.58%
2021/01/22	6	21.85	0	0.00	21.90	6	1,542	0.39%
2021/01/21	1	22.30	0	0.00	22.00	1	1,541	0.06%
2021/01/20	1	22.40	0	0.00	22.20	1	1,533	0.07%
2021/01/19	0	0.00	1	22.60	22.60	-1	1,525	-0.07%
2021/01/15	7	22.45	3	22.73	22.50	4	1,536	0.26%
2021/01/14	3	22.85	0	0.00	22.90	3	1,534	0.20%
2021/01/13	3	22.85	0	0.00	22.95	3	1,540	0.19%
2021/01/12	1	23.05	2	23.00	23.15	-1	1,526	-0.07%
2021/01/11	32	22.87	10	22.90	22.95	22	1,510	1.46%
2021/01/08	6	22.88	0	0.00	22.90	6	1,513	0.40%
2021/01/07	6	22.98	0	0.00	23.05	6	1,516	0.40%
2021/01/06	5	22.95	0	0.00	23.05	5	1,507	0.33%
2021/01/05	8	23.45	1	23.50	23.40	7	1,490	0.47%
2021/01/04	5	23.53	0	0.00	23.60	5	1,493	0.33%
2020/12/31	17	23.62	0	0.00	23.60	17	1,483	1.15%
2020/12/25	0	0.00	6	23.45	23.35	-6	1,515	-0.40%
2020/12/23	5	23.81	4	23.75	23.80	1	1,484	0.07%
2020/12/22	7	23.22	3	23.20	23.25	4	1,336	0.30%
2020/12/18	0	0.00	2	22.98	22.80	-2	1,329	-0.15%
2020/12/17	0	0.00	2	22.85	22.85	-2	1,346	-0.15%
2020/12/16	0	0.00	1	22.85	22.90	-1	1,360	-0.07%
2020/12/14	1	23.10	0	0.00	23.05	1	1,399	0.07%
2020/12/11	0	0.00	2	22.70	22.75	-2	1,390	-0.14%
2020/12/07	0	0.00	8	22.80	22.80	-8	1,437	-0.56%
2020/12/04	0	0.00	9	23.04	23.05	-9	1,537	-0.59%
2020/12/03	1	23.20	6	23.20	23.20	-5	1,618	-0.31%
2020/12/02	1	23.25	0	0.00	23.30	1	1,686	0.06%
2020/11/30	0	0.00	12	23.56	23.60	-12	1,726	-0.69%
2020/11/27	1	23.40	0.1	23.20	23.40	0.9	1,717	0.05%
2020/11/26	2	23.13	0	0.00	23.20	2	1,730	0.12%
2020/11/25	3.1	23.45	1	23.60	23.35	2.1	1,753	0.12%
2020/11/23	0	0.00	1	23.65	23.65	-1	2,071	-0.05%
2020/11/20	0	0.00	1	23.55	23.55	-1	2,104	-0.05%
2020/11/17	3	23.45	0	0.00	23.50	3	2,163	0.14%
2020/11/13	1	23.25	10	23.45	23.40	-9	2,204	-0.41%
2020/11/12	3	23.47	0	0.00	23.40	3	2,218	0.14%
2020/11/11	2	23.28	0	0.00	23.55	2	2,264	0.09%
2020/11/10	0	0.00	1	23.70	23.35	-1	2,490	-0.04%
2020/11/09	0	0.00	2	23.50	23.70	-2	2,477	-0.08%
2020/11/03	2	23.50	0	0.00	23.35	2	2,447	0.08%
2020/11/02	0	0.00	1	23.20	23.30	-1	2,403	-0.04%
2020/10/23	0	0.00	0.2	23.15	23.10	-0.2	2,522	-0.01%
2020/10/22	0	0.00	5	22.70	23.65	-5	2,554	-0.20%
2020/10/20	1	22.80	0	0.00	22.90	1	2,596	0.04%
2020/10/16	2	22.75	0	0.00	22.65	2	2,677	0.07%
2020/10/15	5	22.83	0	0.00	22.90	5	2,690	0.19%
2020/10/13	2	23.05	0	0.00	23.05	2	2,802	0.07%
2020/10/07	0	0.00	1	23.20	23.25	-1	2,958	-0.03%
2020/10/05	2	23.70	1	23.75	23.35	1	3,121	0.03%
2020/09/30	0	0.00	1	23.20	22.95	-1	3,352	-0.03%
2020/09/29	0	0.00	2	23.15	23.10	-2	3,432	-0.06%
2020/09/28	6	23.38	1	23.40	23.25	5	3,469	0.14%
2020/09/23	5	23.65	1	23.70	23.70	4	3,569	0.11%
2020/09/22	0	0.00	5	24.05	23.95	-5	3,609	-0.14%
2020/09/18	2	24.50	0	0.00	24.55	2	3,820	0.05%
2020/09/17	1	24.40	0	24.50	24.45	1	3,907	0.03%
2020/09/16	5	24.25	1	24.25	24.30	4	4,047	0.10%
2020/09/15	0	0.00	1	24.25	24.25	-1	4,334	-0.02%
2020/09/11	6	24.10	0	0.00	23.90	6	5,316	0.11%
2020/09/10	1	24.50	1	24.45	24.35	0	5,741	0.00%
2020/09/09	9	25.03	0	0.00	24.80	9	5,799	0.16%
2020/09/08	6	24.65	4	24.60	24.80	2	5,736	0.03%
2020/09/04	2	23.90	0	0.00	23.90	2	5,608	0.04%
2020/09/03	2	23.70	3	23.80	23.80	-1	5,589	-0.02%
2020/09/02	2	23.75	2	23.75	23.80	0	5,593	0.00%
2020/09/01	3	23.90	2	23.85	24.00	1	5,588	0.02%
2020/08/31	5	24.27	3	24.32	24.20	2	5,576	0.04%
2020/08/28	35	24.86	19	25.41	24.85	16	5,539	0.29%
2020/08/25	0	0.00	6	23.33	23.40	-6	5,192	-0.12%
2020/08/24	1	23.25	0	0.00	23.15	1	5,203	0.02%
2020/08/19	7	23.36	3	23.33	23.25	4	5,390	0.07%
2020/08/18	1	23.40	2	23.25	23.35	-1	5,562	-0.02%
2020/08/17	7	23.11	1	23.00	23.25	6	5,640	0.11%
2020/08/14	5	23.31	5	23.36	23.50	0	5,606	0.00%
2020/08/13	3.8	22.13	0	0.00	22.00	3.8	5,386	0.07%
2020/08/12	2	22.15	7	22.25	22.25	-5	5,433	-0.09%
2020/08/11	6	22.41	0	0.00	22.20	6	5,486	0.11%
2020/08/10	5	22.76	0	0.00	22.60	5	5,499	0.09%
2020/08/07	0	0.00	5	22.80	22.85	-5	5,590	-0.09%
2020/08/06	1	23.10	3	23.00	22.75	-2	5,665	-0.04%
2020/08/05	6	23.14	0	0.00	23.00	6	5,713	0.11%
2020/08/04	2	22.85	0	0.00	23.20	2	5,750	0.03%
2020/08/03	0	0.00	2	22.53	22.80	-2	5,810	-0.03%
2020/07/31	2	22.43	1.2	22.38	22.30	0.8	5,890	0.01%
2020/07/30	2	22.38	12	22.24	22.45	-10	6,350	-0.16%
2020/07/29	2	22.18	0	0.00	22.05	2	6,609	0.03%
2020/07/27	0	0.00	11	21.78	21.80	-11	6,878	-0.16%
2020/07/24	3	22.63	9	22.45	22.50	-6	6,866	-0.09%
2020/07/23	2	23.35	4	23.44	23.35	-2	6,849	-0.03%
2020/07/22	0	0.00	4	24.50	24.50	-4	6,842	-0.06%
2020/07/21	3	24.28	10	24.10	24.10	-7	6,861	-0.10%
2020/07/20	11	24.10	1	24.35	24.10	10	6,867	0.15%
2020/07/17	11.4	23.83	30.2	24.09	23.90	-18.8	6,841	-0.27%
2020/07/16	5	24.76	0	0.00	24.75	5	6,840	0.07%
2020/07/15	5	24.92	0	0.00	24.80	5	6,881	0.07%
2020/07/14	4	25.55	7	25.66	25.30	-3	7,019	-0.04%
2020/07/13	4	25.48	28	25.08	25.20	-24	7,328	-0.33%
2020/07/10	26	25.63	1	25.70	25.60	25	7,392	0.34%
2020/07/09	18	26.09	13	26.42	26.75	5	7,300	0.07%
2020/07/08	1	25.35	2	25.50	25.25	-1	7,029	-0.01%
2020/07/07	3	24.85	5	24.60	24.75	-2	6,964	-0.03%
2020/07/06	7	25.09	4	24.86	25.10	3	6,971	0.04%
2020/07/03	2	24.90	3	25.12	24.95	-1	6,902	-0.01%
2020/07/02	3	25.55	1	25.45	25.30	2	6,877	0.03%
2020/07/01	0	0.00	2	25.15	25.05	-2	6,932	-0.03%
2020/06/30	7	25.71	5	25.23	25.35	2	6,891	0.03%
2020/06/29	16	26.30	14	25.79	26.00	2	6,848	0.03%
2020/06/24	11	24.69	30	24.69	24.70	-19	6,711	-0.28%
2020/06/23	10	26.26	9	26.31	25.95	1	6,668	0.01%
2020/06/22	20	27.43	38	26.69	26.80	-18	6,567	-0.27%
2020/06/19	103	27.69	24	26.81	26.55	79	6,290	1.26%	大買/
2020/06/18	13	26.23	2	26.25	26.60	11	5,675	0.19%
2020/06/17	5	23.36	41	23.19	24.20	-36	5,416	-0.66%
2020/06/16	25	22.06	3	22.22	22.00	22	4,970	0.44%
2020/06/15	1	21.80	0	0.00	21.60	1	4,929	0.02%
2020/06/12	0	0.00	5	20.55	20.80	-5	4,893	-0.10%
2020/06/11	1	21.60	0	0.00	20.95	1	4,906	0.02%
2020/06/08	1	21.75	0	0.00	21.55	1	5,018	0.02%
2020/06/05	1	21.45	0	0.00	21.65	1	5,052	0.02%
2020/06/02	0	0.00	1	21.35	21.35	-1	5,520	-0.02%
2020/06/01	0	0.00	1	21.45	21.60	-1	5,516	-0.02%
2020/05/28	1	21.75	2	21.85	21.35	-1	5,534	-0.02%
2020/05/27	1	22.30	2	21.93	22.00	-1	5,486	-0.02%
2020/05/26	7	23.44	12	22.97	22.70	-5	5,432	-0.09%
2020/05/25	8	23.02	9	22.93	23.05	-1	5,263	-0.02%
2020/05/22	1	21.90	11	22.34	21.85	-10	5,082	-0.20%
2020/05/21	22	21.90	2	21.85	21.90	20	5,019	0.40%
2020/05/20	1	21.70	1	21.70	21.75	0	5,036	0.00%
2020/05/19	4	22.08	4	21.78	21.80	0	5,015	0.00%
2020/05/18	2	22.05	1	22.05	22.00	1	4,958	0.02%
2020/05/15	0	0.00	21	21.30	21.25	-21	4,901	-0.43%
2020/05/14	25	22.16	4	21.55	21.45	21	4,885	0.43%
2020/05/12	3	21.40	3	21.55	21.65	0	4,727	0.00%
2020/05/11	0	0.00	76	21.31	21.35	-76	4,680	-1.62%
2020/05/08	22	21.66	7	21.51	21.35	15	4,637	0.32%
2020/05/07	65	23.10	7	23.11	22.60	58	4,543	1.28%
2020/05/06	74	23.01	83	23.67	22.50	-9	4,457	-0.20%
2020/05/05	76	22.44	22	22.63	22.30	54	4,014	1.35%
2020/05/04	11	22.09	3	22.30	22.15	8	3,752	0.21%
2020/04/30	1	21.65	11	21.77	21.20	-10	3,591	-0.28%
2020/04/28	2	20.20	0	0.00	20.25	2	3,622	0.06%
2020/04/24	2	19.45	3	19.75	19.90	-1	3,685	-0.03%
2020/04/23	1	20.30	0	0.00	20.30	1	3,621	0.03%
2020/04/22	0	0.00	1	20.00	20.15	-1	3,594	-0.03%
2020/04/21	1	20.20	5	20.75	20.10	-4	3,573	-0.11%
2020/04/20	11	21.06	2	21.10	20.90	9	3,489	0.26%
2020/04/17	2	21.85	4	22.01	21.10	-2	3,422	-0.06%
2020/04/16	34	21.91	67	21.89	21.60	-33	3,211	-1.03%
2020/04/15	30	20.29	10	20.05	20.20	20	2,806	0.71%
2020/04/14	0	0.00	2	20.10	20.00	-2	2,689	-0.07%
2020/04/13	0	0.00	2	19.80	19.85	-2	2,653	-0.08%
2020/04/10	1	20.00	0	0.00	19.70	1	2,639	0.04%
2020/04/09	1	19.95	5	19.65	19.85	-4	2,616	-0.15%
2020/04/07	0	0.00	5	19.65	19.60	-5	2,548	-0.20%
2020/04/06	15	19.67	1	19.35	19.95	14	2,506	0.56%
2020/03/30	0	0.00	2	19.15	18.90	-2	2,341	-0.09%
2020/03/27	1	19.15	3	19.22	18.85	-2	2,288	-0.09%
2020/03/26	2	18.50	0	0.00	18.70	2	2,204	0.09%
2020/03/25	1	17.85	0	0.00	17.85	1	2,145	0.05%
2020/03/24	0	0.00	2	18.00	17.70	-2	2,119	-0.09%
2020/03/23	14	16.49	4	17.95	17.95	10	2,037	0.49%
2020/03/20	2	16.40	0	0.00	16.35	2	1,988	0.10%
2020/03/16	2	18.40	2	18.10	18.00	0	1,863	0.00%
2020/03/13	8	18.04	1	18.10	18.20	7	1,816	0.39%
2020/03/12	3	19.77	0	0.00	19.80	3	1,732	0.17%
2020/03/09	23	22.83	55	22.89	21.70	-32	1,532	-2.09%
2020/03/06	36	21.84	15	21.81	22.00	21	1,300	1.61%
2020/03/05	10	20.90	0	0.00	20.90	10	1,103	0.91%
2020/03/02	0	0.00	2	20.10	20.10	-2	1,033	-0.19%
2020/02/25	0	20.35	2	20.40	20.35	-2	1,030	-0.19%
2020/02/20	1	20.05	4	20.06	20.05	-3	943	-0.32%
2020/02/19	2	19.95	0	0.00	20.00	2	940	0.21%
2020/02/10	3	20.82	0	0.00	20.70	3	851	0.35%
2020/02/06	0	0.00	3	20.55	20.45	-3	790	-0.38%
2020/02/04	3	20.38	31	20.59	20.45	-28	741	-3.78%
2020/02/03	2	21.45	10	21.35	21.10	-8	700	-1.14%
2020/01/31	23	21.80	7	21.75	21.00	16	623	2.57%
2020/01/30	24	21.75	20	21.75	21.75	4	499	0.80%
2020/01/20	24	19.52	5	19.50	19.80	19	406	4.67%
2020/01/10	0	0.00	1	19.15	19.15	-1	365	-0.27%
2019/12/18	0	0.00	1	19.10	19.10	-1	403	-0.25%
2019/12/04	1	18.95	0	0.00	18.95	1	419	0.24%
2019/11/22	0	0.00	1	19.40	19.40	-1	373	-0.27%
2019/11/14	0	0.00	1	19.05	19.00	-1	336	-0.30%
2019/11/01	1	19.05	0	0.00	19.00	1	334	0.30%
2019/10/24	1	19.00	0	0.00	19.05	1	344	0.29%
2019/10/23	0	0.00	1	19.10	19.05	-1	355	-0.28%
2019/10/17	0	0.00	1	18.95	19.00	-1	410	-0.24%
2019/09/19	1	18.75	0	0.00	18.65	1	626	0.16%
2019/09/17	1	18.60	0	0.00	18.65	1	619	0.16%
2019/08/05	0	0.00	40	18.28	18.25	-40	693	-5.76%
2019/08/01	0	0.00	40	18.48	18.50	-40	692	-5.78%
2019/07/29	6	18.79	0	0.00	18.75	6	688	0.87%
2019/07/26	9	18.67	0	0.00	18.70	9	686	1.31%
2019/07/18	5	19.70	0	0.00	19.60	5	617	0.81%
2019/07/15	0	0.00	1	19.50	19.45	-1	602	-0.17%
2019/07/11	5	19.80	3	19.80	19.80	2	575	0.35%
2019/07/10	10	20.03	2	20.00	20.05	8	558	1.43%
2019/07/09	5	20.10	0	0.00	20.25	5	523	0.95%
2019/07/03	2	19.63	0	0.00	19.70	2	473	0.42%
2019/07/02	54	19.90	10	20.13	19.95	44	452	9.72%
2019/04/19	0	0.00	1	18.85	18.90	-1	671	-0.15%
2019/04/11	2	18.95	0	0.00	18.90	2	840	0.24%
2019/04/09	0	0.00	12	19.01	19.05	-12	845	-1.42%
2019/03/27	5	18.95	0	0.00	18.90	5	878	0.57%
2019/03/22	3	19.00	0	0.00	19.05	3	887	0.34%
2019/03/13	0	18.85	0	0.00	18.95	0	922	0.00%
2019/03/12	4	18.90	0	0.00	18.85	4	931	0.43%
2019/03/08	0	0.00	1	19.10	19.00	-1	966	-0.10%
2019/03/07	3	18.98	0	0.00	18.95	3	931	0.32%
2019/03/06	2	18.95	1	18.95	18.95	1	929	0.11%
2019/02/27	1	18.90	1	18.95	18.90	0	925	0.00%
2019/01/30	0	0.00	1	18.40	18.45	-1	966	-0.10%
2019/01/29	0	0.00	1	18.40	18.40	-1	977	-0.10%
2019/01/09	4	19.15	7	18.96	18.85	-3	1,105	-0.27%
2019/01/08	1	18.50	1	18.75	18.85	0	1,031	0.00%
2019/01/07	0	0.00	1	18.40	18.45	-1	1,025	-0.10%
2019/01/04	5	18.60	20	18.15	18.35	-15	1,037	-1.45%
2018/12/25	10	18.00	0	0.00	18.00	10	1,204	0.83%
2018/12/21	0	0.00	1	18.20	18.20	-1	1,222	-0.08%
2018/12/20	10	18.20	0	0.00	18.15	10	1,227	0.81%
2018/12/18	0	0.00	1	18.40	18.25	-1	1,232	-0.08%
2018/12/17	2	18.45	0	0.00	18.45	2	1,249	0.16%
2018/12/05	0	0.00	1	18.85	18.80	-1	1,410	-0.07%
2018/12/04	1	18.95	0	0.00	19.00	1	1,405	0.07%
2018/12/03	0	0.00	0.2	18.95	18.85	-0.2	1,382	-0.01%
2018/11/16	1	18.70	6	18.55	18.55	-5	1,489	-0.34%
2018/11/12	2	18.35	0	0.00	18.30	2	1,473	0.14%
2018/11/06	0	0.00	1	18.40	18.00	-1	1,438	-0.07%
2018/10/31	1	18.30	0	0.00	18.30	1	1,415	0.07%
2018/10/30	0.2	18.05	0	0.00	18.05	0.2	1,416	0.01%
2018/10/29	1	18.15	0	0.00	18.00	1	1,416	0.07%
2018/10/26	1	18.40	0	0.00	18.50	1	1,398	0.07%
2018/10/25	5	18.96	0	0.00	18.85	5	1,379	0.36%
2018/10/24	1	19.90	0	0.00	19.75	1	1,354	0.07%
2018/10/23	2	20.70	26	21.06	20.40	-24	1,324	-1.81%
2018/10/19	4	19.68	0	0.00	19.65	4	1,251	0.32%
2018/10/18	22	20.61	0	0.00	20.20	22	1,235	1.78%
2018/10/17	0	20.20	0	0.00	20.20	0	1,209	0.00%
2018/10/15	3	21.10	3	21.32	21.15	0	1,171	0.00%
2018/10/11	0	0.00	2	20.75	20.60	-2	1,133	-0.18%
2018/10/09	0	23.00	0	0.00	22.85	0	1,085	0.00%
2018/10/08	7	23.40	7	23.89	22.85	0	1,077	0.00%
2018/10/05	5	23.66	3	24.10	23.25	2	1,043	0.19%
2018/10/03	7	23.39	8	23.06	23.60	-1	968	-0.10%
2018/09/19	0	0.00	1	22.60	22.50	-1	803	-0.12%
2018/09/13	1	22.95	0	0.00	22.50	1	729	0.14%
2018/08/28	0	0.00	3	21.07	21.30	-3	460	-0.65%
2018/08/22	0	0.00	1	20.90	20.90	-1	435	-0.23%
2018/08/07	1	20.50	0	0.00	20.35	1	431	0.23%
2018/08/03	1	20.10	0	0.00	20.10	1	436	0.23%
2018/07/09	0	0.00	10	19.00	19.20	-10	610	-1.64%
2018/07/06	0	0.00	5	19.00	18.95	-5	618	-0.81%
2018/07/05	0	0.00	56	19.21	19.25	-56	635	-8.81%
2018/07/04	0	0.00	14	19.46	19.35	-14	648	-2.16%
2018/06/29	0	0.00	20	19.83	19.80	-20	694	-2.88%
2018/06/28	0	0.00	20	19.70	19.60	-20	702	-2.85%
2018/06/20	0	0.00	38	20.03	20.10	-38	771	-4.92%
2018/06/08	0	0.00	1	20.90	20.90	-1	788	-0.13%
2018/06/06	0	0.00	2	21.00	21.00	-2	804	-0.25%
2018/06/05	0	0.00	2	20.85	20.70	-2	812	-0.25%
2018/05/31	1	20.45	0	0.00	20.55	1	829	0.12%
2018/05/25	0	0.00	8	20.34	20.30	-8	839	-0.95%
2018/05/24	1	20.60	0	0.00	20.50	1	830	0.12%
2018/05/04	0	0.00	3	20.40	20.70	-3	756	-0.40%
2018/05/03	0	0.00	15	21.27	20.90	-15	738	-2.03%
2018/05/02	0	0.00	10	20.60	21.20	-10	719	-1.39%
2018/04/27	0	0.00	2	19.95	20.00	-2	659	-0.30%
2018/04/24	0	0.00	10	20.00	20.00	-10	643	-1.56%
2018/04/23	0	0.00	105	20.01	19.95	-105	638	-16.46%	大賣/鉅額交易
2018/04/17	2	19.68	0	0.00	19.55	2	651	0.31%
2018/04/13	0	0.00	10	20.05	20.05	-10	651	-1.54%
2018/04/10	4	19.91	5	20.00	19.85	-1	615	-0.16%
2018/04/09	3	19.98	0	0.00	19.85	3	607	0.49%
2018/04/03	0	0.00	1	19.70	19.70	-1	571	-0.17%
2018/03/31	1	19.55	0	0.00	19.55	1	561	0.18%
2018/03/27	10	19.93	0	0.00	19.70	10	551	1.81%
2018/03/26	5	19.80	2	19.35	19.70	3	545	0.55%
2018/03/22	3	19.43	0	0.00	19.35	3	520	0.58%
2018/03/20	0	19.30	0	0.00	19.40	0	517	0.00%
2018/03/08	25	19.30	0	0.00	19.15	25	465	5.37%
2018/03/05	2	19.00	0	0.00	18.80	2	442	0.45%
2018/03/02	5	18.80	0	0.00	18.85	5	441	1.13%
2018/03/01	10	18.98	0	0.00	18.85	10	438	2.28%
2018/02/26	0	0.00	1	18.65	18.75	-1	423	-0.24%
2018/02/06	10	18.10	0	0.00	18.10	10	490	2.04%
2018/01/31	29	18.62	0	0.00	18.60	29	467	6.21%
2018/01/30	10	18.77	0	0.00	18.70	10	463	2.16%
2018/01/29	8	18.81	0	0.00	18.80	8	461	1.73%
2018/01/26	3	18.75	0	0.00	18.80	3	458	0.65%
2018/01/22	2	18.90	0	0.00	18.75	2	445	0.45%
2018/01/08	0	0.00	6	18.70	18.75	-6	393	-1.52%
2018/01/05	6	18.78	0	0.00	18.80	6	389	1.54%