瑞智 (4532)-國泰-板橋券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
26.65
漲跌
▲0.25
漲幅
+0.95%
成交量
723張
產業
上市電機機械類股
203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

瑞智 (4532)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0	0.00	1	26.75	26.65	-1	1,826	-0.05%
2024/12/02	2.1	26.55	1.2	26.54	26.40	0.9	1,861	0.05%
2024/11/29	0	0.00	0.1	26.65	26.60	-0.1	1,871	-0.01%
2024/11/28	1.2	26.48	4	26.30	26.65	-2.8	1,876	-0.15%
2024/11/27	7.1	26.52	0	0.00	26.45	7.1	1,893	0.37%
2024/11/26	1	26.95	0	0.00	26.85	1	1,896	0.05%
2024/11/21	3.2	26.76	3	27.25	27.25	0.2	1,920	0.01%
2024/11/20	0	0.00	1	27.15	26.90	-1	1,924	-0.05%
2024/11/19	0	0.00	0.1	27.00	26.95	-0.1	1,938	-0.01%
2024/11/18	0.5	26.49	1	26.70	26.65	-0.5	1,951	-0.03%
2024/11/14	1.9	26.31	0	0.00	26.00	1.9	1,969	0.10%
2024/11/13	0.7	26.70	0	0.00	26.55	0.7	1,963	0.03%
2024/11/12	1.7	26.78	0.1	26.85	26.80	1.6	1,974	0.08%
2024/11/11	1	26.65	4	27.04	27.10	-3	1,982	-0.15%
2024/11/08	0.9	26.96	3.2	27.54	26.80	-2.3	2,002	-0.11%
2024/11/07	1.2	27.03	15	27.03	27.05	-13.8	2,046	-0.67%
2024/11/06	0	0.00	1	26.40	26.50	-1	2,184	-0.05%
2024/11/05	0.1	26.55	0	0.00	26.40	0.1	2,228	0.00%
2024/11/04	0	0.00	9	26.43	26.40	-9	2,300	-0.39%
2024/11/01	1.7	26.03	2	26.05	26.30	-0.3	2,408	-0.01%
2024/10/30	67.9	25.97	6.2	26.12	25.95	61.8	2,521	2.45%
2024/10/29	9.6	28.19	2	28.40	27.95	7.6	2,613	0.29%
2024/10/28	11.3	28.89	19.8	28.35	28.65	-8.5	2,680	-0.32%
2024/10/25	1.1	27.83	8	27.70	27.70	-6.9	2,666	-0.26%
2024/10/24	1	28.15	3	28.07	28.00	-2	2,837	-0.07%
2024/10/23	4	28.40	4	28.29	28.30	0	3,056	0.00%
2024/10/22	2	28.23	6	28.16	28.35	-4	3,053	-0.13%
2024/10/21	6.3	27.92	4.1	27.90	27.95	2.2	3,073	0.07%
2024/10/18	0.7	27.85	1	28.10	28.00	-0.3	3,115	-0.01%
2024/10/17	1.2	28.10	7	28.05	27.95	-5.8	3,154	-0.18%
2024/10/16	1	27.86	11	27.94	27.95	-10	3,169	-0.32%
2024/10/15	8.4	28.34	3.1	28.77	27.95	5.3	3,150	0.17%
2024/10/14	5.2	27.64	10	27.91	27.95	-4.8	3,122	-0.15%
2024/10/11	2	27.53	6.1	27.48	27.55	-4.1	3,130	-0.13%
2024/10/09	0.3	27.59	0	0.00	27.20	0.3	3,166	0.01%
2024/10/08	2	27.70	7	27.92	27.75	-5	3,152	-0.16%
2024/10/07	21	27.77	22	27.91	27.75	-1	3,226	-0.03%
2024/10/04	27.2	27.43	22	27.20	27.40	5.2	3,207	0.16%
2024/10/01	0	0.00	1.4	26.13	26.20	-1.4	3,144	-0.04%
2024/09/30	6	25.89	1	26.15	25.80	5	3,177	0.16%
2024/09/27	0	0.00	59.2	26.03	26.15	-59.2	3,192	-1.86%
2024/09/26	20	25.58	5	25.55	25.35	15	3,180	0.47%
2024/09/25	3	25.47	2.5	25.56	25.45	0.5	3,229	0.02%
2024/09/24	2.1	25.30	1	25.45	25.30	1.1	3,289	0.03%
2024/09/20	2	25.45	0	0.00	25.30	2	3,595	0.06%
2024/09/18	0	0.00	0.4	25.60	25.40	-0.4	3,983	-0.01%
2024/09/16	0	0.00	2.3	25.50	25.55	-2.3	3,996	-0.06%
2024/09/13	1	25.00	2	25.05	25.10	-1	4,002	-0.02%
2024/09/12	2.6	24.90	0	0.00	24.65	2.6	4,036	0.07%
2024/09/11	0.1	24.80	0	24.80	24.70	0.1	4,096	0.00%
2024/09/10	1.1	24.68	0.1	25.15	24.70	1	4,335	0.02%
2024/09/09	2	25.03	3	25.20	25.45	-1	4,494	-0.02%
2024/09/06	2.2	24.85	0.4	25.00	24.90	1.8	4,496	0.04%
2024/09/05	2.5	25.10	3	25.15	24.90	-0.5	4,516	-0.01%
2024/09/04	13.6	24.42	13	24.35	24.90	0.6	4,537	0.01%
2024/09/03	1.4	25.66	6	25.78	25.60	-4.6	4,546	-0.10%
2024/09/02	5	25.25	0	0.00	25.10	5	4,581	0.11%
2024/08/30	4	25.44	0	0.00	25.25	4	4,676	0.09%
2024/08/29	2	25.08	0	0.00	25.30	2	4,726	0.04%
2024/08/28	2.2	25.64	0	0.00	25.40	2.2	4,728	0.05%
2024/08/27	2	25.53	1	25.65	25.65	1	4,748	0.02%
2024/08/26	1	25.65	1	25.80	25.60	0	4,784	0.00%
2024/08/23	1	25.25	3	25.48	25.50	-2	4,825	-0.04%
2024/08/22	4.1	25.36	0	0.00	25.30	4.1	4,894	0.08%
2024/08/21	5	25.67	1	25.65	25.50	4	4,942	0.08%
2024/08/20	5	25.75	5	25.91	25.75	0	5,091	0.00%
2024/08/19	3	25.82	0	0.00	25.65	3	5,304	0.06%
2024/08/16	12.1	26.12	2	26.18	25.90	10.1	5,314	0.19%
2024/08/15	5	25.85	5	25.99	25.95	0	5,354	0.00%
2024/08/14	2	25.95	8	26.00	25.90	-6	5,401	-0.11%
2024/08/13	7.2	25.90	17	25.95	25.80	-9.8	5,510	-0.18%
2024/08/12	6.5	26.06	4.2	26.18	26.00	2.3	5,580	0.04%
2024/08/09	20.4	26.13	15.8	26.15	25.80	4.5	5,706	0.08%
2024/08/08	54.3	25.91	8	26.13	25.60	46.3	5,779	0.80%
2024/08/07	1	28.10	7	27.58	27.80	-6	5,721	-0.10%
2024/08/06	2	26.25	0	0.00	26.60	2	5,730	0.03%
2024/08/05	28.9	27.06	2.5	26.82	26.50	26.4	5,727	0.46%
2024/08/02	42.9	30.02	10.1	29.95	29.40	32.8	5,865	0.56%
2024/08/01	1.7	30.89	15.8	31.34	31.85	-14.1	5,824	-0.24%
2024/07/31	4.1	29.60	21.2	29.82	30.20	-17.1	5,656	-0.30%
2024/07/30	5.3	28.72	23	28.54	29.00	-17.7	5,641	-0.31%
2024/07/29	16.5	29.54	14	29.84	29.05	2.5	5,655	0.04%
2024/07/26	40	28.35	50.9	29.65	30.20	-10.9	5,533	-0.20%
2024/07/23	1.1	27.71	5	27.86	27.90	-3.9	5,410	-0.07%
2024/07/22	3.3	27.93	18	27.68	27.80	-14.7	5,571	-0.26%
2024/07/19	1.1	28.89	1	29.05	28.60	0.1	5,645	0.00%
2024/07/18	5.1	28.39	5.2	28.59	28.85	-0.1	5,836	0.00%
2024/07/17	5	28.48	2	28.40	28.45	3	5,891	0.05%
2024/07/16	7.5	28.42	1	28.50	28.30	6.5	6,118	0.11%
2024/07/15	7.5	28.38	3	28.20	28.50	4.5	6,259	0.07%
2024/07/12	11	28.58	1	28.95	28.40	10	6,428	0.16%
2024/07/11	5.2	28.87	1	28.60	28.75	4.2	6,515	0.06%
2024/07/10	7.2	29.12	0	0.00	29.10	7.2	6,547	0.11%
2024/07/09	21.7	29.15	9	28.96	29.15	12.7	6,634	0.19%
2024/07/08	7.4	29.84	4.1	30.27	29.70	3.3	6,572	0.05%
2024/07/05	24	30.32	18	30.32	30.65	6	6,564	0.09%
2024/07/04	6.1	29.69	1	29.85	29.70	5.1	6,580	0.08%
2024/07/03	2	30.03	5	30.35	29.85	-3	6,600	-0.05%
2024/07/02	9	29.78	3	29.90	30.00	6	6,617	0.09%
2024/07/01	13.7	30.42	39	29.87	29.80	-25.3	6,589	-0.38%
2024/06/28	16.1	31.00	9	31.18	30.50	7.1	6,537	0.11%
2024/06/27	10.7	30.54	9	30.52	30.70	1.7	6,477	0.03%
2024/06/26	46.6	31.36	37.2	31.51	31.25	9.4	6,425	0.15%
2024/06/25	27.2	30.81	30.2	31.43	30.65	-3	6,210	-0.05%
2024/06/24	18.5	30.53	59.6	30.60	30.60	-41.1	6,020	-0.68%
2024/06/21	37	29.42	4	29.30	29.20	33	5,912	0.56%
2024/06/20	0	0.00	4	29.30	29.20	-4	5,969	-0.07%
2024/06/19	6	29.50	2	29.85	29.35	4	5,972	0.07%
2024/06/18	19.6	29.23	10	29.36	29.55	9.6	5,973	0.16%
2024/06/17	51.6	30.28	30.9	30.52	29.80	20.7	5,963	0.35%
2024/06/14	7	29.04	23.7	29.59	29.75	-16.7	5,779	-0.29%
2024/06/13	0	0.00	4	28.10	28.15	-4	5,736	-0.07%
2024/06/12	0.1	28.00	0	0.00	28.25	0.1	5,730	0.00%
2024/06/11	3.3	28.18	8	28.38	28.25	-4.7	5,723	-0.08%
2024/06/07	2	28.48	11.1	28.42	28.50	-9.1	5,734	-0.16%
2024/06/06	8.4	27.52	45	27.60	27.60	-36.6	5,695	-0.64%
2024/06/05	6	28.38	23.1	27.89	27.90	-17.1	5,635	-0.30%
2024/06/04	25.5	28.65	6	29.26	29.20	19.5	5,579	0.35%
2024/06/03	4	29.15	12	29.13	29.40	-8	5,579	-0.14%
2024/05/31	16.1	28.92	0	0.00	28.90	16.1	5,606	0.29%
2024/05/30	5.8	28.92	2	28.90	29.15	3.8	5,602	0.07%
2024/05/29	3.2	29.36	10.6	29.43	29.30	-7.4	5,571	-0.13%
2024/05/28	4.6	28.89	1.3	29.18	29.00	3.3	5,529	0.06%
2024/05/27	7.4	29.54	7.1	29.83	29.30	0.3	5,469	0.01%
2024/05/24	21.3	29.25	14.2	29.59	29.60	7.1	5,448	0.13%
2024/05/23	21.3	30.03	38.3	29.93	30.20	-17	5,292	-0.32%
2024/05/22	0	0.00	2.5	28.59	28.65	-2.5	5,076	-0.05%
2024/05/21	4.2	28.58	4.1	28.71	28.60	0.1	5,076	0.00%
2024/05/20	27.1	29.22	2.1	29.54	29.30	25.1	5,042	0.50%
2024/05/17	3	28.70	12.8	29.18	29.25	-9.8	4,995	-0.20%
2024/05/16	7.1	28.85	2	29.15	28.40	5.1	4,886	0.10%
2024/05/15	27.3	28.94	4	28.81	28.50	23.3	4,847	0.48%
2024/05/14	13	28.87	14.1	29.05	29.00	-1.1	4,723	-0.02%
2024/05/13	33	28.83	9.1	28.85	28.15	23.9	4,592	0.52%
2024/05/10	2	28.60	0	0.00	28.60	2	4,514	0.04%
2024/05/09	8	28.54	20	28.57	28.35	-12	4,464	-0.27%
2024/05/08	27.1	28.96	23.9	28.91	28.90	3.2	4,399	0.07%
2024/05/07	3.1	27.50	11	27.64	28.20	-7.9	4,177	-0.19%
2024/05/06	34.2	27.07	6	27.06	27.05	28.2	4,149	0.68%
2024/05/03	3.6	27.10	14.2	26.90	26.75	-10.6	4,099	-0.26%
2024/05/02	8.2	27.39	11.4	27.45	27.25	-3.2	4,024	-0.08%
2024/04/30	4	27.91	4	27.80	27.75	0	3,972	0.00%
2024/04/29	10	28.31	3.4	28.19	28.10	6.6	3,908	0.17%
2024/04/26	14.4	28.98	16	28.48	28.40	-1.6	3,800	-0.04%
2024/04/25	19	28.30	15.1	27.79	27.70	4	3,630	0.11%
2024/04/24	20.2	28.57	29.2	28.40	28.55	-9	3,517	-0.26%
2024/04/23	16.3	27.71	14.4	27.31	27.00	1.9	3,291	0.06%
2024/04/22	43.4	28.26	23.1	28.23	27.40	20.3	3,207	0.63%
2024/04/19	6.2	26.99	8.7	27.32	27.30	-2.6	2,951	-0.09%
2024/04/18	10	27.30	43	27.60	27.90	-33	2,794	-1.18%
2024/04/17	4.7	26.89	10.1	25.92	26.45	-5.4	2,588	-0.21%
2024/04/16	7	25.09	20	25.21	25.15	-13	2,466	-0.53%
2024/04/15	10.1	26.01	15	26.10	26.00	-4.9	2,391	-0.20%
2024/04/12	4.5	24.92	25.1	25.19	25.45	-20.6	2,293	-0.90%
2024/04/11	15.1	24.84	3.1	24.88	24.90	12.1	2,253	0.54%
2024/04/10	7	25.76	3.4	25.70	25.75	3.6	2,221	0.16%
2024/04/09	0	25.70	2	25.75	25.35	-2	2,140	-0.09%
2024/04/08	0.1	25.32	8	25.34	25.25	-7.9	2,086	-0.38%
2024/04/03	2.1	24.90	68	24.91	24.90	-65.9	2,034	-3.24%
2024/04/02	1	24.85	6	25.00	24.95	-5	2,021	-0.25%
2024/04/01	7	24.88	1	24.90	24.95	6	2,007	0.30%
2024/03/29	0	0.00	8.1	24.53	24.50	-8.1	1,988	-0.41%
2024/03/28	6.1	25.01	2.2	24.95	24.95	4	1,955	0.20%
2024/03/27	0	25.20	42	25.10	25.20	-42	1,930	-2.17%
2024/03/26	1.2	25.37	5	25.38	24.90	-3.8	1,906	-0.20%
2024/03/25	2	25.20	11.2	25.02	25.00	-9.2	1,841	-0.50%
2024/03/22	7	24.53	2	24.50	24.60	5	1,780	0.28%
2024/03/21	0	0.00	3	24.52	24.60	-3	1,772	-0.17%
2024/03/20	3	24.73	5	24.70	24.50	-2	1,747	-0.11%
2024/03/19	7	24.23	12	24.13	24.40	-5	1,701	-0.30%
2024/03/18	16.4	24.48	6	23.93	24.35	10.4	1,657	0.62%
2024/03/15	0	0.00	1	23.10	22.90	-1	1,548	-0.06%
2024/03/14	0	0.00	1	23.50	23.15	-1	1,563	-0.06%
2024/03/13	1	23.40	0	0.00	23.40	1	1,620	0.06%
2024/03/12	6	24.05	10	23.82	24.05	-4	1,581	-0.25%
2024/03/11	0	0.00	4	24.03	24.00	-4	1,568	-0.26%
2024/03/08	2	23.70	0	0.00	23.85	2	1,573	0.13%
2024/03/07	0	0.00	9	24.24	24.15	-9	1,577	-0.57%
2024/03/06	2	24.08	25	23.95	23.90	-23	1,529	-1.50%
2024/03/05	3	23.75	3	23.67	23.80	0	1,478	0.00%
2024/03/04	2	23.40	2	23.20	23.20	0	1,451	0.00%
2024/03/01	0	0.00	0.1	23.48	23.40	-0.1	1,435	-0.01%
2024/02/27	4	23.46	0	0.00	23.40	4	1,409	0.28%
2024/02/26	1	23.10	0	0.00	23.15	1	1,376	0.07%
2024/02/23	3	23.20	1	23.30	23.15	2	1,367	0.15%
2024/02/22	2	23.40	3	23.40	23.40	-1	1,361	-0.07%
2024/02/21	0	0.00	7	23.30	23.35	-7	1,337	-0.52%
2024/02/20	2	23.15	12	23.12	23.00	-10	1,322	-0.76%
2024/02/19	0.3	23.14	30	23.01	23.05	-29.7	1,310	-2.26%
2024/02/16	1	23.00	3	23.13	23.00	-2	1,311	-0.15%
2024/02/15	1	22.35	7	22.46	22.50	-6	1,272	-0.47%
2024/02/05	0	0.00	8	21.94	22.00	-8	1,245	-0.64%
2024/01/31	0	0.00	1	22.10	22.10	-1	1,278	-0.08%
2024/01/30	6	22.38	2	22.08	22.10	4	1,273	0.31%
2024/01/29	1.5	22.11	7	21.95	22.30	-5.5	1,243	-0.45%
2024/01/25	0.1	21.25	0	0.00	21.20	0.1	1,200	0.01%
2024/01/24	1.1	21.30	16	21.31	21.25	-14.9	1,204	-1.24%
2024/01/23	0	0.00	1	21.15	21.20	-1	1,205	-0.08%
2024/01/19	0	0.00	1	20.85	21.15	-1	1,233	-0.08%
2024/01/18	0	0.00	2	20.60	20.80	-2	1,232	-0.16%
2024/01/17	1.2	20.52	20.1	20.60	20.45	-18.9	1,228	-1.54%
2024/01/16	1	21.00	0	0.00	20.90	1	1,204	0.08%
2024/01/12	1	21.30	0	0.00	21.30	1	1,187	0.08%
2024/01/11	2	21.43	6	21.30	21.35	-4	1,186	-0.34%
2024/01/10	0	0.00	3	21.45	21.45	-3	1,185	-0.25%
2024/01/05	0	0.00	2	21.40	21.45	-2	1,169	-0.17%
2024/01/04	0.1	21.65	0	0.00	21.65	0.1	1,167	0.01%
2024/01/02	1	21.50	0	0.00	21.55	1	1,153	0.09%
2023/12/28	0	21.35	0	0.00	21.35	0	1,155	0.00%
2023/12/25	2	21.20	0	0.00	21.20	2	1,289	0.16%
2023/12/22	0	0.00	1	21.20	21.30	-1	1,295	-0.08%
2023/12/20	0.1	21.28	7	21.33	21.45	-7	1,291	-0.54%
2023/12/19	0	0.00	14	20.95	21.05	-14	1,285	-1.09%
2023/12/18	0	0.00	11	21.46	21.35	-11	1,277	-0.86%
2023/12/15	6	21.93	14	21.72	21.65	-8	1,280	-0.62%
2023/12/14	3.1	21.85	5	21.82	21.85	-2	1,278	-0.15%
2023/12/13	4	21.58	6	21.50	21.65	-2	1,266	-0.16%
2023/12/12	44.1	21.78	14	21.75	21.75	30.1	1,273	2.36%
2023/12/11	9	21.57	32	21.49	21.70	-23	1,255	-1.83%
2023/12/08	41	21.52	14	21.50	21.40	27	1,232	2.19%
2023/12/07	0	0.00	1	20.75	20.75	-1	1,166	-0.09%
2023/12/06	2	20.85	2	20.90	20.95	0	1,182	0.00%
2023/12/05	2	20.75	1	20.65	20.65	1	1,252	0.08%
2023/12/04	12	20.98	2	21.08	20.80	10	1,255	0.80%
2023/12/01	1	20.35	0	0.00	20.40	1	1,218	0.09%
2023/11/30	0	0.00	2	20.30	20.20	-2	1,219	-0.16%
2023/11/28	1	20.30	0	0.00	20.30	1	1,293	0.08%
2023/11/27	13	20.28	0	0.00	20.30	13	1,333	0.98%
2023/11/22	2	20.40	7	20.37	20.30	-5	1,411	-0.35%
2023/11/21	2	20.35	0	0.00	20.25	2	1,447	0.14%
2023/11/20	1	20.05	0	0.00	20.25	1	1,503	0.07%
2023/11/16	0	0.00	8	20.15	20.15	-8	1,546	-0.52%
2023/11/15	0	0.00	24	19.81	19.95	-24	1,559	-1.54%
2023/11/14	4	19.90	0	0.00	19.75	4	1,584	0.25%
2023/11/13	5	19.72	0	0.00	19.75	5	1,623	0.31%
2023/11/10	10	19.80	2	19.60	19.55	8	1,652	0.48%
2023/11/09	2	20.10	0.1	20.15	19.90	1.9	1,674	0.12%
2023/11/08	0.1	19.70	10	19.75	19.65	-10	1,675	-0.59%
2023/11/07	15	19.70	0	0.00	19.65	15	1,706	0.88%
2023/11/06	10	19.70	1.3	19.68	19.70	8.8	1,766	0.50%
2023/11/03	0	0.00	0.3	19.60	19.60	-0.3	1,813	-0.01%
2023/11/01	0	0.00	12	19.15	19.20	-12	2,070	-0.58%
2023/10/31	10	19.30	1	19.10	19.05	9	2,116	0.43%
2023/10/30	1	19.25	0	0.00	19.20	1	2,279	0.04%
2023/10/27	1	18.95	1	19.00	18.90	0	2,322	0.00%
2023/10/26	5	19.00	9	19.00	18.95	-4	2,436	-0.16%
2023/10/25	0	0.00	0	19.25	19.15	0	2,512	0.00%
2023/10/20	0.1	18.95	0	0.00	18.95	0.1	3,185	0.00%
2023/10/19	1	19.10	1.4	19.13	19.20	-0.4	3,328	-0.01%
2023/10/18	0	0.00	8.1	18.95	19.05	-8.1	3,728	-0.22%
2023/10/16	0	0.00	2	19.30	19.10	-2	3,977	-0.05%
2023/10/12	1	19.45	0.1	19.35	19.55	0.9	4,835	0.02%
2023/10/11	1.1	19.22	0	0.00	19.15	1.1	5,168	0.02%
2023/10/06	11	19.70	11	19.60	19.65	0	5,725	0.00%
2023/10/05	0	0.00	6	19.72	19.70	-6	6,292	-0.10%
2023/10/04	13	19.50	11	19.52	19.50	2	7,275	0.03%
2023/10/03	4	19.64	25	19.70	19.75	-21	9,165	-0.23%
2023/10/02	4	19.56	4.1	19.85	19.85	-0.1	10,609	0.00%
2023/09/28	26	19.73	2	19.80	19.45	24	11,188	0.21%
2023/09/27	0	0.00	2	19.13	19.25	-2	11,347	-0.02%
2023/09/26	1	19.00	0	0.00	18.95	1	11,581	0.01%
2023/09/22	4	19.01	0	0.00	19.00	4	12,424	0.03%
2023/09/20	3.1	19.28	2.3	19.20	19.10	0.8	12,424	0.01%
2023/09/19	4	19.11	0	0.00	19.10	4	12,405	0.03%
2023/09/15	2	19.53	74.1	19.30	19.30	-72.1	12,385	-0.58%
2023/09/12	7	19.57	9	19.50	19.55	-2	12,347	-0.02%
2023/09/11	51	19.40	4	19.40	19.40	47	12,335	0.38%
2023/09/08	2	19.70	10.1	19.47	19.85	-8.1	12,308	-0.07%
2023/09/07	0	20.35	0	0.00	20.35	0	12,228	0.00%
2023/09/06	2	20.60	10	20.60	20.65	-8	12,216	-0.07%
2023/09/05	1	20.50	0.8	20.50	20.60	0.2	12,203	0.00%
2023/09/04	1	20.45	1	20.60	20.55	0	12,188	0.00%
2023/09/01	4	20.84	1	20.85	20.85	3	12,166	0.02%
2023/08/31	4	20.44	0.1	22.00	20.55	4	12,119	0.03%
2023/08/30	0	0.00	3	20.40	20.35	-3	12,086	-0.02%
2023/08/29	31	20.25	0	0.00	20.20	31	12,043	0.26%
2023/08/28	10	20.50	2	20.45	20.45	8	12,015	0.07%
2023/08/25	22	20.50	2	20.60	20.50	20	11,984	0.17%
2023/08/24	5	20.74	9	20.51	20.50	-4	11,937	-0.03%
2023/08/23	27	20.71	2	20.70	20.65	25	11,872	0.21%
2023/08/22	5	20.80	9	20.79	20.75	-4	11,843	-0.03%
2023/08/18	0.3	20.95	0	0.00	20.95	0.3	11,775	0.00%
2023/08/17	5.1	21.32	4	21.30	21.30	1.1	11,726	0.01%
2023/08/16	0	0.00	0.3	21.25	21.40	-0.3	11,675	0.00%
2023/08/15	3	21.33	3	21.40	21.35	0	11,641	0.00%
2023/08/14	0.2	21.00	3	21.00	21.20	-2.8	11,605	-0.02%
2023/08/11	1.1	21.89	4	21.80	21.80	-3	11,564	-0.03%
2023/08/10	5.3	21.98	12	21.94	21.75	-6.8	11,525	-0.06%
2023/08/09	0	0.00	14	22.21	22.25	-14	11,458	-0.12%
2023/08/08	97	22.48	101.1	21.89	22.25	-4.1	11,397	-0.04%	大賣/
2023/08/07	1	23.60	1.3	23.63	23.75	-0.3	11,156	0.00%
2023/08/04	1	23.30	6	23.36	23.60	-5	11,113	-0.05%
2023/08/02	15.2	23.80	22	23.39	23.15	-6.8	11,059	-0.06%
2023/08/01	7.2	23.77	2.1	23.82	23.95	5.1	10,887	0.05%
2023/07/31	14	23.78	14.1	23.80	23.75	-0.1	10,811	0.00%
2023/07/28	13	23.59	12.7	23.65	23.60	0.3	10,695	0.00%
2023/07/27	36	24.19	49	24.47	24.05	-13	10,608	-0.12%
2023/07/26	75.2	24.34	50.1	24.40	24.35	25.2	10,424	0.24%
2023/07/25	9	23.86	28.5	23.75	23.80	-19.5	10,058	-0.19%
2023/07/24	21	23.46	23.4	23.64	23.25	-2.4	9,924	-0.02%
2023/07/21	38.5	24.04	35.1	24.55	23.60	3.4	9,771	0.03%
2023/07/20	9	23.71	13.3	23.73	23.80	-4.3	9,368	-0.05%
2023/07/19	18.1	24.09	18.5	23.83	23.70	-0.4	9,273	0.00%
2023/07/18	31.2	23.81	108.7	23.63	23.55	-77.4	9,098	-0.85%	大賣/
2023/07/17	209.9	24.64	129.6	24.84	24.75	80.3	8,821	0.91%	大買/大賣/
2023/07/14	52.7	24.05	81.1	23.82	23.60	-28.3	8,229	-0.34%
2023/07/13	127	24.96	109.5	24.48	24.10	17.5	7,887	0.22%	大買/大賣/
2023/07/12	115.5	25.43	126.4	25.49	24.85	-10.9	7,316	-0.15%	大買/大賣/
2023/07/11	225.9	24.78	121	24.53	25.15	104.9	6,755	1.55%	大買/大賣/鉅額交易
2023/07/10	699.1	26.49	599.2	26.57	26.60	100	5,790	1.73%	大買/大賣/
2023/07/07	260	24.55	415.4	24.79	25.60	-155.5	3,916	-3.97%	大買/大賣/鉅額交易
2023/07/06	81.3	22.68	89.3	22.88	23.30	-8	2,478	-0.32%
2023/07/05	30	21.68	17.4	21.88	21.20	12.6	1,879	0.67%
2023/07/04	13.3	21.45	14	21.13	21.90	-0.7	1,637	-0.04%
2023/07/03	61.6	21.94	82.6	22.12	21.85	-20.9	1,402	-1.49%
2023/06/30	9	19.49	59	19.91	20.25	-50	858	-5.83%
2023/06/29	11	18.45	0	0.00	18.45	11	555	1.98%
2023/06/20	1	18.05	0	0.00	18.00	1	625	0.16%
2023/06/19	0	0.00	1	18.15	18.15	-1	627	-0.16%
2023/06/16	2	18.08	22	18.00	18.15	-20	628	-3.18%
2023/06/14	0	0.00	1	17.95	17.85	-1	616	-0.16%
2023/06/13	1	17.90	0	0.00	17.85	1	614	0.16%
2023/06/12	9	17.86	0	0.00	17.85	9	609	1.48%
2023/06/09	1	18.15	0	0.00	18.25	1	598	0.17%
2023/06/08	0.2	18.20	0	0.00	18.15	0.2	602	0.02%
2023/06/06	1.3	18.22	0	0.00	18.25	1.3	608	0.21%
2023/06/02	10	18.15	1	18.15	18.10	9	629	1.43%
2023/05/25	0	18.25	0	0.00	18.20	0	625	0.00%
2023/05/23	0	0.00	1	18.25	18.30	-1	629	-0.16%
2023/05/22	0	18.20	0	0.00	18.30	0	635	0.00%
2023/05/18	1	18.30	0	0.00	18.30	1	635	0.16%
2023/05/17	0	0.00	2	18.20	18.20	-2	625	-0.32%
2023/05/16	0	0.00	0.1	17.90	18.10	-0.1	615	-0.02%
2023/05/15	0	0.00	22	17.75	17.70	-22	609	-3.61%
2023/05/09	0	17.90	0	0.00	17.95	0	610	0.00%
2023/04/25	1	17.40	1	17.55	17.40	0	621	0.00%
2023/04/20	5	17.75	0	17.90	17.75	5	608	0.82%
2023/04/14	5	18.05	0	0.00	18.15	5	588	0.85%
2023/04/12	0.1	18.92	2	18.95	18.90	-1.9	551	-0.35%
2023/04/11	2	19.10	0	0.00	19.05	2	531	0.38%
2023/04/07	1	18.90	0	0.00	18.90	1	493	0.20%
2023/04/06	0	18.90	4	18.95	18.90	-4	475	-0.84%
2023/03/30	0	0.00	1	18.80	18.70	-1	456	-0.22%
2023/03/29	0	0.00	1	18.65	18.60	-1	453	-0.22%
2023/03/28	0	0.00	1	18.55	18.60	-1	452	-0.22%
2023/03/27	4	18.98	7	18.95	18.90	-3	436	-0.69%
2023/03/24	1	18.40	3	18.45	18.45	-2	377	-0.53%
2023/03/22	0	0.00	3	18.25	18.15	-3	356	-0.84%
2023/03/21	0	0.00	3	18.15	18.10	-3	354	-0.85%
2023/03/20	1	17.85	0	0.00	18.00	1	352	0.28%
2023/03/08	2	18.55	0	0.00	18.55	2	334	0.60%
2023/03/03	1	17.40	0	0.00	17.60	1	293	0.34%
2023/02/16	0	17.00	0	0.00	17.05	0	308	0.01%
2023/02/14	0	17.00	0	0.00	17.00	0	314	0.01%
2023/02/13	0	0.00	12	16.95	16.95	-12	318	-3.77%
2023/02/10	39	16.95	2	17.00	16.95	37	321	11.50%
2023/02/02	0	0.00	15	17.00	17.15	-15	342	-4.38%
2023/01/30	6	16.75	1	16.80	16.75	5	333	1.50%
2023/01/16	5	16.32	0	0.00	16.40	5	332	1.50%
2023/01/13	1	16.35	0	0.00	16.35	1	335	0.30%
2023/01/12	0	16.60	0	0.00	16.40	0	374	0.01%
2023/01/10	0.1	16.50	0	0.00	16.50	0.1	384	0.03%
2022/12/20	12	16.20	0	0.00	16.05	12	485	2.47%
2022/12/06	3	16.50	0	0.00	16.50	3	639	0.47%
2022/12/01	0.1	16.55	0	0.00	16.55	0.1	781	0.02%
2022/11/29	0	0.00	1	16.20	16.25	-1	1,111	-0.09%
2022/11/25	0	0.00	3	16.20	16.15	-3	1,198	-0.25%
2022/11/23	3	16.13	0	0.00	16.15	3	1,327	0.23%
2022/11/10	0	0.00	1	16.10	16.10	-1	1,335	-0.07%
2022/11/08	1	16.50	0	0.00	16.30	1	1,343	0.07%
2022/11/07	0	0.00	1	16.50	16.60	-1	1,354	-0.07%
2022/10/28	2	15.68	0	0.00	15.65	2	1,340	0.15%
2022/10/20	3	15.30	3	15.30	15.65	0	1,339	0.00%
2022/10/14	0	0.00	2	16.13	16.10	-2	1,300	-0.15%
2022/10/11	0	16.80	0	0.00	16.35	0	1,284	0.00%
2022/10/05	3	17.65	0	0.00	17.40	3	1,259	0.24%
2022/09/28	0	0.00	1	17.45	17.10	-1	1,259	-0.08%
2022/09/26	0	0.00	2	17.70	17.40	-2	1,249	-0.16%
2022/09/22	1	18.10	0	0.00	18.05	1	1,237	0.08%
2022/09/19	0	0.00	41	17.51	18.00	-41	1,204	-3.40%
2022/09/15	2	18.20	1	18.15	18.10	1	1,163	0.09%
2022/09/14	1	18.10	0	0.00	18.10	1	1,146	0.09%
2022/09/13	5	18.54	2	18.40	18.50	3	1,126	0.27%
2022/09/12	1	18.35	0.2	18.30	18.15	0.8	1,105	0.07%
2022/09/08	2	18.10	53	18.10	18.30	-51	1,066	-4.78%
2022/09/07	7	18.63	34	18.83	18.45	-27	1,018	-2.65%
2022/09/06	44	19.62	4.1	19.40	19.35	39.9	958	4.17%
2022/09/05	115.1	19.96	60	19.99	20.15	55.1	837	6.58%	大買/
2022/09/02	2.1	19.08	0	0.00	19.05	2.1	616	0.34%
2022/09/01	13	19.26	6	19.25	19.10	7	587	1.19%
2022/08/31	54.1	19.29	5	19.42	19.30	49.1	529	9.27%
2022/08/30	1	18.65	1	18.25	18.55	0	431	0.00%
2022/08/19	1	17.75	0	0.00	17.70	1	427	0.23%
2022/08/10	0	0.00	2	16.60	16.80	-2	401	-0.50%
2022/08/09	2	16.25	0	0.00	16.35	2	398	0.50%
2022/08/02	0	17.00	2	16.85	16.85	-2	397	-0.50%
2022/08/01	0	0.00	5	16.95	17.10	-5	399	-1.25%
2022/07/26	0	0.00	1	16.60	16.65	-1	395	-0.25%
2022/07/19	0	16.05	0	0.00	16.10	0	398	0.00%
2022/07/12	2	15.10	0	0.00	15.15	2	389	0.51%
2022/07/06	1	15.70	0	0.00	15.75	1	377	0.26%
2022/07/05	1	15.85	0	0.00	16.00	1	378	0.26%
2022/07/01	1	16.60	0	0.00	16.55	1	377	0.27%
2022/06/30	2	16.85	0	0.00	16.90	2	370	0.54%
2022/06/27	0	0.00	30	17.40	17.45	-30	370	-8.09%
2022/06/20	1	17.00	0	0.00	16.90	1	362	0.28%
2022/06/06	0	0.00	1	17.75	17.80	-1	371	-0.27%
2022/06/01	0	0.00	10	17.57	17.55	-10	379	-2.63%
2022/05/31	0	0.00	1	17.55	17.60	-1	378	-0.26%
2022/05/30	6	17.61	22	17.52	17.65	-16	375	-4.27%
2022/05/27	7	17.65	1	17.65	17.45	6	365	1.64%
2022/05/25	0	0.00	1	16.90	16.95	-1	329	-0.30%
2022/05/24	1	16.90	0	0.00	16.90	1	332	0.30%
2022/05/17	1	16.95	0	0.00	17.00	1	332	0.30%
2022/05/12	0	17.00	0	0.00	16.70	0	337	0.00%
2022/05/11	3	16.97	3	17.03	17.05	0	335	0.00%
2022/05/03	5	17.05	0	0.00	17.10	5	352	1.42%
2022/04/27	8	17.10	0	0.00	17.10	8	363	2.20%
2022/04/25	5	17.40	0	0.00	17.35	5	353	1.41%
2022/04/19	1	17.65	0	0.00	17.65	1	341	0.29%
2022/04/13	1	17.55	0	0.00	17.70	1	344	0.29%
2022/04/11	10	17.65	0	0.00	17.60	10	340	2.94%
2022/04/07	5	17.85	0	0.00	17.80	5	334	1.50%
2022/04/06	0	0.00	1	17.85	17.85	-1	339	-0.29%
2022/04/01	5	17.90	10	17.90	17.95	-5	345	-1.45%
2022/03/29	1	18.00	0	0.00	17.95	1	349	0.29%
2022/03/28	1	17.95	0	0.00	18.00	1	349	0.29%
2022/03/16	2	17.95	0	0.00	17.90	2	357	0.56%
2022/03/15	0	0.00	3	18.08	18.05	-3	354	-0.85%
2022/03/11	1	18.05	0	0.00	18.05	1	358	0.28%
2022/03/08	2	18.00	0	0.00	17.95	2	360	0.55%
2022/03/07	11	18.24	0	0.00	18.25	11	357	3.08%
2022/02/25	2	18.40	0	0.00	18.50	2	445	0.45%
2022/02/24	1	18.55	0	0.00	18.40	1	452	0.22%
2022/02/23	1	18.75	0	0.00	18.70	1	452	0.22%
2022/02/15	0	0.00	15	18.80	18.70	-15	507	-2.96%
2022/02/11	1	18.70	0	0.00	18.65	1	523	0.19%
2022/02/07	2	18.10	0	0.00	18.35	2	560	0.36%
2022/01/25	1	18.00	0	0.00	18.05	1	561	0.18%
2022/01/24	3	18.25	0	0.00	18.30	3	550	0.54%
2022/01/21	6	18.60	0	0.00	18.60	6	542	1.11%
2022/01/19	10	18.70	0	0.00	18.70	10	539	1.85%
2022/01/14	5	18.70	0	0.00	18.70	5	557	0.90%
2022/01/13	0	0.00	30	18.90	18.90	-30	587	-5.10%
2022/01/06	0	0.00	8	19.05	19.00	-8	601	-1.33%
2022/01/04	0	0.00	25	19.05	19.00	-25	611	-4.09%
2021/12/30	1	19.10	0	0.00	19.10	1	620	0.16%
2021/12/29	0	0.00	10	19.20	19.20	-10	628	-1.59%
2021/12/28	0	0.00	1	19.15	19.15	-1	628	-0.16%
2021/12/20	1	18.75	0	0.00	18.75	1	639	0.16%
2021/12/16	3	18.65	0	0.00	18.70	3	631	0.48%
2021/12/09	1	18.90	5	18.94	18.95	-4	623	-0.64%
2021/12/08	10	18.90	0	0.00	18.90	10	628	1.59%
2021/12/03	1	19.00	0	0.00	19.05	1	644	0.16%
2021/11/29	10	18.50	0	0.00	18.60	10	569	1.76%
2021/11/24	2	18.85	0	0.00	18.85	2	552	0.36%
2021/11/23	2	18.80	0	0.00	18.85	2	548	0.36%
2021/11/22	1	18.90	0	0.00	19.00	1	541	0.18%
2021/11/19	8	19.05	16	19.09	18.95	-8	536	-1.49%
2021/11/18	10	19.05	0	0.00	19.15	10	527	1.90%
2021/11/16	0	0.00	1	19.10	19.15	-1	512	-0.20%
2021/11/15	5	18.90	5	19.00	19.15	0	511	0.00%
2021/11/12	12.2	19.24	0	0.00	19.25	12.2	492	2.47%
2021/11/10	10	19.20	0	0.00	19.20	10	479	2.08%
2021/11/09	5	19.05	1	19.10	19.25	4	483	0.83%
2021/11/08	20	19.10	0	0.00	19.20	20	477	4.19%
2021/11/05	11	19.05	0	0.00	19.15	11	474	2.32%
2021/11/04	14	19.17	0	0.00	19.15	14	470	2.97%
2021/11/02	0	0.00	15	18.70	18.75	-15	455	-3.29%
2021/10/29	2	18.65	1	18.65	18.65	1	449	0.22%
2021/10/28	1	18.65	0	0.00	18.65	1	446	0.22%
2021/10/26	2	18.90	0	0.00	18.85	2	454	0.44%
2021/10/22	2	18.68	0	0.00	18.65	2	460	0.43%
2021/10/20	0	0.00	1	18.55	18.40	-1	429	-0.23%
2021/10/19	1	18.40	0	0.00	18.50	1	425	0.24%
2021/10/13	2	18.10	0	0.00	18.05	2	436	0.46%
2021/10/07	1	18.20	0	0.00	18.20	1	438	0.23%
2021/10/06	0	18.30	0	0.00	18.00	0	438	0.00%
2021/10/05	2	18.10	0	0.00	18.05	2	434	0.46%
2021/10/04	1	18.15	0	0.00	18.00	1	432	0.23%
2021/10/01	4	18.33	0	0.00	18.25	4	430	0.93%
2021/09/30	2	18.50	0	0.00	18.50	2	437	0.46%
2021/09/29	5	18.46	1	18.65	18.40	4	443	0.90%
2021/09/27	5	18.90	0	0.00	18.90	5	448	1.12%
2021/09/24	0	0.00	20	18.95	18.90	-20	454	-4.40%
2021/09/22	10	18.60	0	0.00	18.60	10	478	2.09%
2021/09/13	0	0.00	1.5	18.57	18.80	-1.5	518	-0.28%
2021/09/10	1	18.80	2	18.85	18.80	-1	524	-0.19%
2021/09/09	2	19.10	10	19.30	19.30	-8	523	-1.53%
2021/09/07	2	19.55	0	0.00	19.55	2	516	0.39%
2021/09/06	0	0.00	1	19.55	19.55	-1	517	-0.19%
2021/08/31	10	19.45	0	0.00	19.75	10	519	1.92%
2021/08/30	11	19.64	0	0.00	19.50	11	523	2.10%
2021/08/20	0	0.00	1	18.80	18.80	-1	555	-0.18%
2021/08/19	0	0.00	1	18.80	18.75	-1	560	-0.18%
2021/08/16	0	0.00	4	19.00	19.05	-4	570	-0.70%
2021/08/11	1	19.70	0	0.00	19.70	1	578	0.17%
2021/08/06	3	20.03	9	19.95	19.95	-6	630	-0.95%
2021/08/02	0	0.00	1	20.30	20.25	-1	744	-0.13%
2021/07/29	2	20.15	1	19.95	20.10	1	793	0.13%
2021/07/28	30	20.00	0	0.00	19.95	30	804	3.73%
2021/07/22	54	20.20	0	0.00	20.30	54	1,034	5.22%
2021/07/15	0	0.00	0.5	20.60	20.45	-0.5	1,169	-0.04%
2021/07/14	0	0.00	1	20.40	20.40	-1	1,197	-0.08%
2021/07/13	5	20.58	0	0.00	20.50	5	1,234	0.41%
2021/07/09	0	0.00	19	20.85	20.85	-19	1,309	-1.45%
2021/07/08	0	0.00	6	21.15	21.15	-6	1,334	-0.45%
2021/07/07	1	21.25	2	21.40	21.30	-1	1,367	-0.07%
2021/07/05	0	0.00	1	21.05	21.05	-1	1,395	-0.07%
2021/07/02	1	20.90	10	20.95	20.80	-9	1,428	-0.63%
2021/07/01	0	0.00	5	20.90	20.80	-5	1,444	-0.35%
2021/06/30	0	0.00	0.1	20.70	20.80	-0.1	1,447	-0.01%
2021/06/28	3	20.80	4.1	21.05	21.20	-1.1	1,440	-0.07%
2021/06/24	5	20.35	0	0.00	20.30	5	1,423	0.35%
2021/06/23	30	20.14	5	20.12	20.20	25	1,424	1.76%
2021/06/21	1	19.95	70	19.95	19.95	-69	1,436	-4.80%
2021/06/18	2	20.15	0	0.00	20.15	2	1,508	0.13%
2021/06/17	3	20.35	1.1	20.20	20.35	1.9	1,524	0.12%
2021/06/15	1	20.30	0.1	20.25	20.30	0.9	1,545	0.06%
2021/06/04	1	20.50	0	0.00	20.45	1	1,625	0.06%
2021/06/03	5	20.65	0	0.00	20.60	5	1,658	0.30%
2021/05/31	3	20.27	0	0.00	20.35	3	1,676	0.18%
2021/05/27	6	20.00	0	0.00	19.95	6	1,688	0.36%
2021/05/26	1	20.00	20	20.05	20.20	-19	1,692	-1.12%
2021/05/25	1	19.81	0	0.00	20.00	1	1,700	0.06%
2021/05/21	5	19.95	0.2	20.15	20.00	4.8	1,704	0.28%
2021/05/18	20	19.85	0	0.00	19.90	20	1,707	1.17%
2021/05/17	2	18.75	2	19.50	18.85	0	1,701	0.00%
2021/05/14	1	19.90	0	0.00	20.15	1	1,683	0.06%
2021/05/13	11	19.65	1	20.00	19.85	10	1,662	0.60%
2021/05/12	6	20.35	0	0.00	20.00	6	1,637	0.37%
2021/05/11	1	21.80	0	0.00	21.85	1	1,592	0.06%
2021/05/07	0	0.00	1	22.00	22.30	-1	1,555	-0.06%
2021/05/06	6	22.01	50	22.36	22.05	-44	1,545	-2.85%
2021/05/04	47	22.46	15	22.39	22.35	32	1,509	2.12%
2021/05/03	18	23.35	2	23.50	23.35	16	1,456	1.10%
2021/04/29	16	24.91	3	24.88	24.70	13	1,396	0.93%
2021/04/28	1	25.15	2	25.00	25.40	-1	1,340	-0.07%
2021/04/27	2	24.50	3	24.38	24.35	-1	1,307	-0.08%
2021/04/26	9	24.18	17	24.36	24.35	-8	1,296	-0.62%
2021/04/23	0	0.00	6	23.62	23.80	-6	1,255	-0.48%
2021/04/22	0.4	23.83	3	23.70	23.35	-2.6	1,257	-0.21%
2021/04/21	1	23.80	1	23.70	23.70	0	1,224	0.00%
2021/04/20	5	23.55	0	0.00	23.50	5	1,211	0.41%
2021/04/19	5	24.06	14	23.94	23.90	-9	1,212	-0.74%
2021/04/16	6	23.45	3	23.48	23.55	3	1,235	0.24%
2021/04/15	2	23.45	51	23.31	23.45	-49	1,241	-3.95%
2021/04/14	0	0.00	5	22.29	22.70	-5	1,197	-0.42%
2021/04/13	3	22.57	0	0.00	22.50	3	1,193	0.25%
2021/04/12	0	0.00	11	22.85	22.90	-11	1,193	-0.92%
2021/04/09	0	0.00	10	22.50	22.65	-10	1,181	-0.85%
2021/04/08	5	22.42	1	22.45	22.60	4	1,178	0.34%
2021/04/07	1	21.65	32	22.08	22.10	-31	1,155	-2.68%
2021/04/06	2	21.55	4	21.55	21.55	-2	1,146	-0.17%
2021/04/01	5	21.50	0	0.00	21.60	5	1,141	0.44%
2021/03/31	10	21.50	0	0.00	21.60	10	1,138	0.88%
2021/03/30	2	21.55	0	0.00	21.60	2	1,137	0.18%
2021/03/29	0	0.00	1	21.50	21.50	-1	1,134	-0.09%
2021/03/26	1	21.40	0	0.00	21.45	1	1,128	0.09%
2021/03/24	8	21.36	2	21.10	21.35	6	1,134	0.53%
2021/03/23	18	21.38	16	22.15	21.25	2	1,126	0.18%
2021/03/22	0	0.00	4	22.75	22.85	-4	1,062	-0.38%
2021/03/19	22	22.41	2	22.45	22.55	20	1,056	1.89%
2021/03/18	0	0.00	2	22.40	22.45	-2	1,047	-0.19%
2021/03/17	8	22.30	0	0.00	22.30	8	1,040	0.77%
2021/03/16	50	22.20	1	22.35	22.20	49	1,046	4.68%
2021/03/15	20	22.10	0	0.00	22.25	20	1,046	1.91%
2021/03/11	1	21.90	0	0.00	21.75	1	1,047	0.10%
2021/03/10	2	21.65	0	0.00	21.85	2	1,036	0.19%
2021/03/09	3	21.60	25	21.62	21.70	-22	1,054	-2.09%
2021/03/08	10	21.25	0	0.00	21.30	10	1,046	0.96%
2021/03/04	0	0.00	5.1	21.15	21.25	-5.1	1,106	-0.46%
2021/03/03	10	20.75	0	0.00	20.95	10	1,092	0.91%
2021/02/25	0	0.00	3	20.85	20.90	-3	1,074	-0.28%
2021/02/24	3	20.85	0	0.00	20.80	3	1,068	0.28%
2021/02/23	10	20.85	1	20.70	20.85	9	1,064	0.85%
2021/02/22	20	20.60	0	0.00	20.60	20	1,051	1.90%
2021/02/18	0	0.00	1	20.05	20.35	-1	1,061	-0.09%
2021/02/17	10	20.00	0	0.00	20.10	10	1,056	0.95%
2021/01/26	10	19.88	0	0.00	19.85	10	1,053	0.95%
2021/01/22	1	19.80	0	0.00	19.85	1	1,037	0.10%
2021/01/21	7	20.10	0	0.00	19.85	7	1,027	0.68%
2021/01/20	4	19.79	1	20.00	19.85	3	1,022	0.29%
2021/01/15	2	20.65	2	20.75	20.60	0	980	0.00%
2021/01/14	0	0.00	1	21.00	20.85	-1	963	-0.10%
2021/01/12	11	21.30	0	0.00	21.05	11	941	1.17%
2021/01/11	11	22.09	7	22.23	22.20	4	910	0.44%
2021/01/06	1	21.25	0	0.00	21.15	1	795	0.13%
2021/01/05	0	0.00	14	21.38	21.30	-14	768	-1.82%
2020/12/30	7	20.65	0	0.00	20.85	7	716	0.98%
2020/12/29	3	20.50	0	0.00	20.60	3	702	0.43%
2020/12/25	7	20.51	0	0.00	20.45	7	684	1.02%
2020/12/22	8	20.48	0	0.00	20.20	8	675	1.18%
2020/12/21	6	20.55	0	0.00	20.55	6	686	0.87%
2020/12/18	11	20.73	0	0.00	20.60	11	681	1.61%
2020/12/17	10	20.95	1	21.00	20.95	9	681	1.32%
2020/12/14	4	20.35	0	0.00	20.55	4	660	0.61%
2020/12/11	0	20.30	0	0.00	20.35	0	660	0.00%
2020/12/10	1	20.30	150	20.35	20.30	-149	658	-22.61%	大賣/鉅額交易
2020/12/09	0	0.00	70	20.54	20.40	-70	659	-10.62%
2020/12/07	0	0.00	2	20.30	20.40	-2	781	-0.26%
2020/12/03	5	20.90	22	20.80	20.80	-17	782	-2.17%
2020/12/02	22	21.50	2	21.45	21.50	20	757	2.64%
2020/12/01	50	21.36	3	21.20	21.80	47	731	6.42%
2020/11/30	2	21.10	53	21.00	20.90	-51	684	-7.45%
2020/11/27	1.1	20.85	0	0.00	20.80	1.1	706	0.16%
2020/11/23	1	20.55	40	20.63	20.50	-39	683	-5.70%
2020/11/19	10	20.85	0	0.00	20.80	10	711	1.41%
2020/11/18	6	20.87	12	20.90	20.90	-6	709	-0.85%
2020/11/16	5	20.60	7	20.55	20.60	-2	715	-0.28%
2020/11/12	7	20.52	0	0.00	20.35	7	733	0.95%
2020/11/11	1	20.55	0	0.00	20.60	1	737	0.14%
2020/11/04	0	0.00	1	19.50	19.45	-1	810	-0.12%
2020/10/07	3	19.55	0	0.00	19.70	3	1,063	0.28%
2020/10/06	1	19.50	0	0.00	19.65	1	1,107	0.09%
2020/09/24	2	19.60	0	0.00	19.30	2	1,410	0.14%
2020/09/21	0	0.00	1	20.65	20.60	-1	1,399	-0.07%
2020/09/15	18	20.50	0	0.00	20.30	18	1,399	1.29%
2020/09/14	7	20.40	0	0.00	20.30	7	1,409	0.50%
2020/09/11	10	21.00	12	20.51	20.85	-2	1,398	-0.14%
2020/09/10	153	21.12	1	21.25	21.25	152	1,315	11.55%	大買/鉅額交易
2020/09/09	70	20.26	0	0.00	20.35	70	1,247	5.61%
2020/09/07	1	20.00	0	0.00	19.95	1	1,233	0.08%
2020/09/03	0	0.00	10	20.10	19.95	-10	1,237	-0.81%
2020/09/02	0	0.00	4	20.09	20.00	-4	1,239	-0.32%
2020/09/01	3	19.78	0	0.00	19.85	3	1,209	0.25%
2020/08/24	0	0.00	1	19.40	19.40	-1	1,207	-0.08%
2020/08/20	4	19.15	0	0.00	19.00	4	1,224	0.33%
2020/08/19	0	0.00	5	20.20	20.10	-5	1,202	-0.42%
2020/08/18	8	20.00	0	0.00	20.00	8	1,187	0.67%
2020/08/17	2	19.95	0	0.00	19.80	2	1,185	0.17%
2020/08/13	2	20.00	0	0.00	19.75	2	1,122	0.18%
2020/08/11	0	0.00	10	19.70	19.60	-10	1,098	-0.91%
2020/08/10	0	0.00	4	19.95	19.95	-4	1,098	-0.36%
2020/08/07	2	19.55	0	0.00	19.60	2	1,091	0.18%
2020/08/05	0	0.00	5	19.40	19.45	-5	1,103	-0.45%
2020/07/28	0	0.00	8	19.25	18.70	-8	1,139	-0.70%
2020/07/27	0	0.00	20	19.30	19.40	-20	1,145	-1.75%
2020/07/24	0	0.00	1	19.90	19.55	-1	1,156	-0.09%
2020/07/22	58	20.59	21	20.41	20.40	37	1,147	3.22%
2020/07/20	0	0.00	6	19.28	19.30	-6	1,107	-0.54%
2020/07/17	1	19.65	40	19.63	19.40	-39	1,105	-3.53%
2020/07/15	0	0.00	7	20.00	20.00	-7	1,091	-0.64%
2020/07/14	1	20.15	1	20.35	19.95	0	1,065	0.00%
2020/07/13	9	21.03	2	20.70	20.45	7	1,046	0.67%
2020/07/10	33	21.24	16	21.48	21.30	17	1,019	1.67%
2020/07/09	4	20.70	0	0.00	20.70	4	851	0.47%
2020/07/08	10	18.55	1	18.55	18.85	9	830	1.08%
2020/07/07	1	17.10	22	17.11	17.15	-21	810	-2.59%
2020/07/03	2.2	17.18	0	0.00	17.20	2.2	801	0.28%
2020/07/02	0	17.25	0	0.00	17.25	0	792	0.00%
2020/07/01	10.1	17.15	0	0.00	17.10	10.1	786	1.28%
2020/06/22	2	16.98	0	0.00	17.00	2	792	0.25%
2020/06/19	21	17.00	5	17.00	16.70	16	793	2.02%
2020/06/15	0	0.00	5	16.74	16.65	-5	830	-0.60%
2020/06/11	1	17.30	0	0.00	17.15	1	839	0.12%
2020/06/09	2	17.70	0	0.00	17.60	2	860	0.23%
2020/06/08	36	17.84	0	0.00	17.85	36	866	4.16%
2020/05/29	5	17.25	0	0.00	17.05	5	842	0.59%
2020/05/28	0	0.00	12	17.37	17.25	-12	841	-1.43%
2020/05/22	10	16.95	0	0.00	16.80	10	826	1.21%
2020/05/12	0	0.00	3	17.60	18.00	-3	782	-0.38%
2020/05/11	0	0.00	1	17.50	17.85	-1	768	-0.13%
2020/05/08	0	0.00	2	17.10	17.10	-2	746	-0.27%
2020/05/07	2	17.10	21	17.15	17.20	-19	735	-2.58%
2020/04/30	3	17.10	2	17.05	17.10	1	696	0.14%
2020/04/29	0	0.00	2	16.75	16.75	-2	682	-0.29%
2020/04/28	6	15.98	0	0.00	16.10	6	673	0.89%
2020/04/23	2	15.50	0	0.00	15.65	2	664	0.30%
2020/04/20	5	16.45	0	0.00	16.45	5	644	0.78%
2020/04/17	16	16.75	10	16.80	16.55	6	641	0.94%
2020/04/16	10	16.50	7	16.60	16.60	3	626	0.48%
2020/04/15	14	16.81	4	16.90	16.85	10	614	1.63%
2020/04/14	7	16.74	20	16.80	16.75	-13	600	-2.17%
2020/04/13	12	16.12	0	0.00	16.20	12	574	2.09%
2020/04/10	10	15.80	68	15.90	16.20	-58	561	-10.33%
2020/04/06	1	15.15	1	15.05	15.15	0	519	0.00%
2020/04/01	1	14.90	0	0.00	15.25	1	513	0.19%
2020/03/31	1	14.80	0	0.00	14.90	1	507	0.20%
2020/03/24	27	14.21	0	0.00	14.25	27	479	5.64%
2020/03/23	22	13.90	0	0.00	13.85	22	473	4.65%
2020/03/20	1	14.75	0	0.00	15.15	1	462	0.22%
2020/03/19	2	13.95	0	0.00	13.95	2	449	0.45%
2020/03/17	10	15.85	0	0.00	15.85	10	416	2.40%
2020/03/16	1	17.30	4	17.40	16.65	-3	404	-0.74%
2020/03/13	9	17.38	3	17.30	17.70	6	389	1.54%
2020/03/12	0	0.00	3	19.40	19.05	-3	364	-0.82%
2020/03/10	0	0.00	6	19.94	20.10	-6	345	-1.74%
2020/03/04	0	0.00	2	21.00	21.20	-2	332	-0.60%
2020/02/27	3	20.77	11	20.71	20.65	-8	325	-2.46%
2020/02/26	1	20.95	1	20.80	20.95	0	316	0.00%
2020/02/19	1	21.40	0	0.00	21.55	1	312	0.32%
2020/02/14	1	21.65	0	0.00	21.85	1	314	0.32%
2020/02/13	1	21.65	0	0.00	21.65	1	315	0.32%
2020/02/11	3	20.95	0	0.00	21.00	3	337	0.89%
2020/02/10	11	20.64	0	0.00	20.85	11	342	3.21%
2020/02/05	4	21.43	0	0.00	21.45	4	331	1.21%
2020/02/03	8	21.31	0	0.00	21.30	8	325	2.46%
2020/01/31	10	21.90	0	0.00	21.95	10	320	3.12%
2020/01/30	1	22.20	0	0.00	22.00	1	313	0.32%
2020/01/17	1	23.00	0	0.00	23.00	1	301	0.33%
2020/01/16	7	22.85	0	0.00	22.85	7	300	2.33%
2020/01/09	1	22.85	0	0.00	22.85	1	350	0.29%
2019/12/30	2	22.90	0	0.00	22.85	2	360	0.55%
2019/12/23	1	22.90	0	0.00	22.85	1	358	0.28%
2019/12/20	1	23.00	1	23.00	22.90	0	354	0.00%
2019/12/18	1	23.20	3	23.10	23.25	-2	360	-0.55%
2019/12/13	1	22.90	0	0.00	22.85	1	374	0.27%
2019/12/10	2	22.90	0	0.00	22.95	2	371	0.54%
2019/11/25	3	23.00	0	0.00	22.95	3	369	0.81%
2019/11/18	3	23.00	0	0.00	23.00	3	378	0.79%
2019/11/14	0	0.00	1	22.90	22.95	-1	382	-0.26%
2019/11/13	2	23.00	0	0.00	23.00	2	380	0.53%
2019/11/12	0	0.00	1	23.10	23.15	-1	385	-0.26%
2019/11/08	2	23.25	0	0.00	23.40	2	370	0.54%
2019/11/07	0	0.00	7	23.74	23.55	-7	363	-1.93%
2019/11/01	0	0.00	2	23.75	23.85	-2	352	-0.57%
2019/10/18	2	23.38	0	0.00	23.35	2	341	0.59%
2019/10/04	3	23.15	0	0.00	23.10	3	290	1.03%
2019/09/26	0	0.00	0.1	24.15	23.50	-0.1	300	-0.04%
2019/09/23	1	24.00	0	0.00	24.10	1	328	0.30%
2019/09/20	1	24.10	0	0.00	24.15	1	326	0.31%
2019/09/10	1	23.00	5	23.10	23.10	-4	312	-1.28%
2019/09/09	0	0.00	1	23.25	23.20	-1	309	-0.32%
2019/08/30	0	0.00	5	23.00	22.95	-5	299	-1.67%
2019/08/28	1	22.90	0	0.00	22.85	1	295	0.34%
2019/08/27	1	23.00	0	0.00	23.00	1	293	0.34%
2019/08/20	2	23.15	0	0.00	23.00	2	284	0.70%
2019/08/08	3	23.95	0	0.00	23.90	3	268	1.12%
2019/08/06	2	23.90	0	0.00	24.00	2	272	0.74%
2019/08/05	1	24.40	0	0.00	24.15	1	278	0.36%
2019/07/24	1	24.65	0	0.00	24.65	1	287	0.35%
2019/07/23	0	0.00	0	24.80	24.60	0	285	0.00%
2019/07/17	0	0.00	2	24.60	24.55	-2	295	-0.68%
2019/07/16	0	0.00	5	24.50	24.45	-5	298	-1.67%
2019/07/15	2	24.48	0	0.00	24.45	2	299	0.67%
2019/07/12	1	24.60	1	24.70	24.50	0	300	0.00%
2019/07/11	1	24.80	1	24.90	24.85	0	290	0.00%
2019/07/09	1	24.80	0	0.00	24.85	1	291	0.34%
2019/06/26	0	0.00	2	26.00	26.15	-2	289	-0.69%
2019/06/21	3	25.75	0	0.00	26.50	3	310	0.97%
2019/06/10	0	0.00	1	25.10	25.15	-1	362	-0.28%
2019/06/05	0	0.00	0.4	25.50	25.45	-0.4	364	-0.10%
2019/05/15	1	25.30	0	0.00	25.20	1	400	0.25%
2019/05/13	3	25.28	0	0.00	25.10	3	404	0.74%
2019/05/08	1	26.00	0	0.00	26.00	1	397	0.25%
2019/05/06	3	25.70	0	0.00	25.70	3	398	0.75%
2019/04/29	0	0.00	1	26.00	25.90	-1	401	-0.25%
2019/04/25	0	0.00	4	26.00	25.90	-4	404	-0.99%
2019/04/22	1	25.80	0	0.00	26.00	1	417	0.24%
2019/04/18	1	25.65	0	0.00	25.60	1	431	0.23%
2019/04/11	4	25.53	0	0.00	25.35	4	451	0.88%
2019/04/09	1	25.40	0	0.00	25.50	1	442	0.23%
2019/04/03	0	0.00	10	25.62	25.65	-10	428	-2.34%
2019/03/29	0	0.00	2	25.15	25.30	-2	421	-0.48%
2019/03/28	1	25.15	0	0.00	25.10	1	421	0.24%
2019/03/27	1	25.50	0	0.00	25.50	1	412	0.24%
2019/03/25	3	25.53	0	0.00	25.65	3	405	0.74%
2019/03/18	1	26.80	0	0.00	26.85	1	379	0.26%
2019/03/15	10	26.95	0	0.00	26.85	10	379	2.64%
2019/03/14	0	0.00	6	26.96	26.90	-6	379	-1.58%
2019/03/08	0	0.00	2	26.90	26.90	-2	421	-0.47%
2019/02/21	0	0.00	2	26.78	26.75	-2	447	-0.45%
2019/02/20	1	26.60	0	0.00	26.60	1	446	0.22%
2019/02/19	2	26.70	1	26.75	26.65	1	443	0.23%
2019/02/15	3	26.55	0	0.00	26.55	3	445	0.67%
2019/02/13	0	0.00	1	26.55	26.65	-1	445	-0.22%
2019/02/12	3	26.57	1	26.50	26.60	2	452	0.44%
2019/02/11	1	26.60	0	0.00	26.70	1	459	0.22%
2019/01/30	2	26.40	1	26.45	26.50	1	464	0.22%
2019/01/28	1	26.35	0	0.00	26.40	1	473	0.21%
2019/01/24	2	26.20	0	0.00	26.05	2	476	0.42%
2019/01/22	4	26.00	0	0.00	25.95	4	489	0.82%
2019/01/21	0	0.00	4	26.30	26.25	-4	493	-0.81%
2019/01/16	0	0.00	2	26.05	26.00	-2	518	-0.39%
2019/01/15	4	26.33	2	26.55	26.15	2	523	0.38%
2019/01/14	4	26.53	0	0.00	26.45	4	527	0.76%
2019/01/10	1	25.85	0	0.00	25.95	1	524	0.19%
2019/01/08	0	0.00	8	25.71	25.30	-8	527	-1.52%
2019/01/04	1	24.45	0	0.00	24.50	1	533	0.19%
2018/12/28	0.1	24.90	0	0.00	24.25	0.1	578	0.02%
2018/12/12	0	0.00	3	24.15	24.50	-3	805	-0.37%
2018/12/11	0	0.00	6	23.96	24.00	-6	806	-0.74%
2018/12/06	2	23.70	0	0.00	23.65	2	856	0.23%
2018/12/05	3	24.00	0	0.00	24.00	3	879	0.34%
2018/11/23	6	22.79	0	0.00	22.90	6	899	0.67%
2018/11/14	2	23.50	0	0.00	23.55	2	896	0.22%
2018/11/08	3	24.48	0	25.60	24.45	3	916	0.32%
2018/10/26	1	22.35	0	0.00	22.30	1	957	0.10%
2018/10/25	2	22.50	1	22.60	22.50	1	954	0.10%
2018/10/19	0	0.00	2	22.83	23.30	-2	1,003	-0.20%
2018/10/15	2	24.10	0	0.00	23.35	2	1,020	0.20%
2018/10/12	5	23.85	0	0.00	23.80	5	1,019	0.49%
2018/10/11	0	0.00	1	23.80	23.30	-1	1,014	-0.10%
2018/10/05	2	24.80	0	0.00	25.20	2	981	0.20%
2018/10/04	3	24.88	0	0.00	24.85	3	965	0.31%
2018/10/03	18	25.51	0	0.00	25.35	18	937	1.92%
2018/10/02	3	25.95	1	26.20	25.95	2	903	0.22%
2018/10/01	10	26.20	0	0.00	26.25	10	887	1.13%
2018/09/28	6	26.23	22	26.21	26.30	-16	876	-1.82%
2018/09/27	4	26.66	29	26.80	26.50	-25	845	-2.96%
2018/09/26	22	27.00	0	0.00	27.00	22	813	2.70%
2018/09/25	1	27.60	0	0.00	27.70	1	813	0.12%
2018/09/21	0	0.00	1	27.55	27.65	-1	869	-0.12%
2018/09/19	2	27.60	0	0.00	27.75	2	907	0.22%
2018/09/14	4	27.58	0	0.00	27.60	4	902	0.44%
2018/09/12	0	0.00	14	27.92	27.70	-14	901	-1.55%
2018/09/10	13	27.99	7	27.96	27.95	6	861	0.70%
2018/09/07	10	29.43	1	29.40	29.35	9	824	1.09%
2018/09/06	0	0.00	5	29.85	29.95	-5	810	-0.62%
2018/09/05	1	29.90	8	29.95	30.00	-7	813	-0.86%
2018/08/21	0	0.00	1	29.80	29.90	-1	863	-0.12%
2018/08/20	1	29.85	0	0.00	29.75	1	864	0.12%
2018/08/17	2	29.88	1	30.00	29.90	1	858	0.12%
2018/08/15	1	29.85	0	0.00	29.85	1	855	0.12%
2018/08/13	1	29.70	1	30.05	29.95	0	828	0.00%
2018/08/09	1	30.45	1	30.50	30.45	0	806	0.00%
2018/08/07	2	30.70	0	0.00	30.65	2	789	0.25%
2018/08/01	0	0.00	1	30.60	30.65	-1	795	-0.13%
2018/07/31	2	30.83	0	0.00	30.70	2	796	0.25%
2018/07/26	1	30.30	0	0.00	30.30	1	754	0.13%
2018/07/25	18	31.93	0	0.00	31.85	18	769	2.34%
2018/07/19	0	0.00	20	32.25	32.05	-20	746	-2.68%
2018/07/13	1	31.75	0	0.00	31.80	1	791	0.13%
2018/07/05	1	30.85	2	30.58	30.55	-1	922	-0.11%
2018/07/02	23	32.06	3	33.27	31.85	20	962	2.08%
2018/06/26	0	0.00	8	31.55	31.65	-8	930	-0.86%
2018/06/22	0	0.00	1	31.65	31.80	-1	926	-0.11%
2018/06/21	14	31.50	0	0.00	31.90	14	924	1.51%
2018/06/20	5	31.35	0	0.00	31.30	5	898	0.56%
2018/06/08	1	31.75	0	0.00	31.70	1	892	0.11%
2018/06/07	9	31.98	0	0.00	31.85	9	888	1.01%
2018/06/05	1	31.55	1	31.50	31.50	0	863	0.00%
2018/05/28	1	30.85	0	0.00	30.80	1	848	0.12%
2018/05/18	5	30.90	0	0.00	31.15	5	870	0.57%
2018/05/17	1	30.50	0	0.00	31.00	1	873	0.11%
2018/05/16	0	0.00	2	30.95	30.80	-2	892	-0.22%
2018/05/14	1	31.45	2	31.38	31.00	-1	915	-0.11%
2018/05/11	3	31.70	0	0.00	31.60	3	906	0.33%
2018/05/10	3	31.52	6	31.55	31.60	-3	914	-0.33%
2018/05/07	0	0.00	2	31.90	32.00	-2	915	-0.22%
2018/05/04	0	0.00	1	31.75	31.75	-1	915	-0.11%
2018/05/03	1	31.95	0	0.00	31.95	1	920	0.11%
2018/05/02	1	32.55	10	32.53	32.35	-9	925	-0.97%
2018/04/30	0	0.00	4	31.95	32.05	-4	896	-0.45%
2018/04/19	36	31.98	0	0.00	31.90	36	896	4.02%
2018/04/18	0	0.00	3	31.70	31.35	-3	857	-0.35%
2018/04/17	1	31.40	0	0.00	31.40	1	849	0.12%
2018/04/13	1	31.65	2	31.60	32.00	-1	814	-0.12%
2018/04/11	2	31.15	2	31.28	31.35	0	771	0.00%
2018/04/10	0	0.00	6	31.48	31.05	-6	780	-0.77%
2018/04/03	10	30.75	0	0.00	30.70	10	752	1.33%
2018/04/02	10	31.00	0	0.00	31.05	10	736	1.36%
2018/03/30	0	0.00	3	30.60	30.45	-3	706	-0.42%
2018/03/26	8	29.54	0	0.00	29.65	8	684	1.17%
2018/03/23	3	29.35	0	0.00	29.35	3	688	0.44%
2018/03/22	4	29.73	0	0.00	29.60	4	697	0.57%
2018/03/14	7	29.89	2	30.00	29.85	5	787	0.64%
2018/03/13	8	29.83	0	0.00	29.90	8	789	1.01%
2018/03/12	5	29.60	0	0.00	29.70	5	792	0.63%
2018/03/06	4	29.40	0	0.00	29.35	4	823	0.49%
2018/03/05	4	29.55	0	0.00	29.50	4	828	0.48%
2018/02/27	1	29.70	0	0.00	29.95	1	855	0.12%
2018/02/26	0	0.00	1	30.00	30.00	-1	857	-0.12%
2018/02/23	0	0.00	1	30.00	29.95	-1	859	-0.12%
2018/02/22	0	0.00	2	29.90	29.95	-2	866	-0.23%
2018/02/21	0	0.00	27	29.81	30.10	-27	868	-3.11%
2018/02/08	0	0.00	22	29.40	29.40	-22	854	-2.57%
2018/02/07	20	28.70	10	28.85	28.85	10	847	1.18%
2018/02/06	12	28.53	20	28.55	28.20	-8	885	-0.90%
2018/02/02	3	29.08	0	0.00	29.10	3	868	0.35%
2018/02/01	1	29.25	0	0.00	29.30	1	881	0.11%
2018/01/31	2	29.30	1	29.50	29.30	1	882	0.11%
2018/01/29	2	29.75	0	0.00	29.70	2	878	0.23%
2018/01/26	1	29.70	10	29.80	29.80	-9	875	-1.03%
2018/01/22	1	29.60	1	29.55	29.50	0	851	0.00%
2018/01/17	2	29.30	20	29.30	29.50	-18	849	-2.12%
2018/01/16	0	0.00	0	29.50	29.50	0	847	0.00%
2018/01/15	0	0.00	1	29.45	29.35	-1	864	-0.12%
2018/01/11	3	29.25	1	29.25	29.30	2	966	0.21%
2018/01/10	0	0.00	4	29.60	29.55	-4	970	-0.41%
2018/01/09	0	0.00	1	29.70	29.75	-1	969	-0.10%
2018/01/05	2	29.48	0	0.00	29.60	2	963	0.21%
2018/01/04	0	0.00	21	29.65	29.70	-21	967	-2.17%
2018/01/03	4	29.40	0	0.00	29.40	4	947	0.42%
2018/01/02	0	0.00	2	28.90	28.90	-2	928	-0.22%