瑞智 (4532)-元大-博愛券商分點個股進出

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
26.45
漲跌
▲1.30
漲幅
+5.17%
成交量
8,464張
產業
上市電機機械類股
191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－元大-博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

元大-博愛券商分點個股進出
元大-博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
2024/04/17	4	26.85	3.1	26.46	26.45	0.9	2,588	0.03%
2024/04/16	18.1	25.19	0	0.00	25.15	18.1	2,466	0.73%
2024/04/15	2	26.00	13.1	26.02	26.00	-11.1	2,391	-0.46%
2024/04/12	1	25.45	12	25.00	25.45	-11	2,293	-0.48%
2024/04/11	4	24.69	2	24.80	24.90	2	2,253	0.09%
2024/04/10	10	25.80	40	25.80	25.75	-30	2,221	-1.35%
2024/04/09	2	25.48	2	25.53	25.35	0	2,140	0.00%
2024/04/08	1	25.25	7	25.40	25.25	-6	2,086	-0.29%
2024/04/01	0	0.00	1	24.90	24.95	-1	2,007	-0.05%
2024/03/29	9	24.60	1	24.55	24.50	8	1,988	0.40%
2024/03/28	5	24.90	6	24.97	24.95	-1	1,955	-0.05%
2024/03/27	0	0.00	1	25.15	25.20	-1	1,930	-0.05%
2024/03/26	8.2	24.98	3	24.87	24.90	5.2	1,906	0.27%
2024/03/25	1	25.05	0	0.00	25.00	1	1,841	0.05%
2024/03/22	10	24.60	1	24.80	24.60	9	1,780	0.51%
2024/03/21	0	0.00	1	24.55	24.60	-1	1,772	-0.06%
2024/03/20	1	24.40	1	24.60	24.50	0	1,747	0.00%
2024/03/18	21	24.40	5	24.47	24.35	16	1,657	0.97%
2024/03/15	0	0.00	6	23.02	22.90	-6	1,548	-0.39%
2024/03/14	0	0.00	2	23.20	23.15	-2	1,563	-0.13%
2024/03/11	0	0.00	2	23.93	24.00	-2	1,568	-0.13%
2024/03/07	0	0.00	3	24.22	24.15	-3	1,577	-0.19%
2024/03/06	0	0.00	6	24.20	23.90	-6	1,529	-0.39%
2024/03/04	1	23.30	2	23.25	23.20	-1	1,451	-0.07%
2024/02/29	0	0.00	1	23.45	23.65	-1	1,425	-0.07%
2024/02/27	0	0.00	5	23.27	23.40	-5	1,409	-0.35%
2024/02/23	0	0.00	8	23.26	23.15	-8	1,367	-0.58%
2024/02/21	0	0.00	5	23.25	23.35	-5	1,337	-0.37%
2024/02/20	1	23.00	0	0.00	23.00	1	1,322	0.08%
2024/02/19	1	22.95	0	0.00	23.05	1	1,310	0.08%
2024/02/16	3.4	23.04	1	22.85	23.00	2.4	1,311	0.18%
2024/02/15	3.2	22.40	3	22.37	22.50	0.2	1,272	0.02%
2024/02/05	0.1	21.90	0	0.00	22.00	0.1	1,245	0.01%
2024/01/30	5	22.20	12	22.08	22.10	-7	1,273	-0.55%
2024/01/29	0.3	21.90	16	21.83	22.30	-15.7	1,243	-1.26%
2024/01/26	6	21.13	0	0.00	21.10	6	1,185	0.51%
2024/01/24	0	0.00	5	21.40	21.25	-5	1,204	-0.42%
2024/01/18	3	20.50	0	0.00	20.80	3	1,232	0.24%
2024/01/17	4	20.78	0	0.00	20.45	4	1,228	0.33%
2024/01/16	15	20.98	0	0.00	20.90	15	1,204	1.25%
2024/01/10	0	0.00	16	21.46	21.45	-16	1,185	-1.35%
2024/01/08	7	21.14	2	21.05	21.10	5	1,182	0.42%
2024/01/05	6	21.48	0	0.00	21.45	6	1,169	0.51%
2024/01/04	0	0.00	7	21.67	21.65	-7	1,167	-0.60%
2024/01/03	7	21.29	0	0.00	21.25	7	1,158	0.60%
2024/01/02	2	21.55	0	0.00	21.55	2	1,153	0.17%
2023/12/29	14	21.28	0	0.00	21.35	14	1,148	1.22%
2023/12/20	0	0.00	1	21.20	21.45	-1	1,291	-0.08%
2023/12/13	1	21.60	14	21.50	21.65	-13	1,266	-1.03%
2023/12/12	1	21.90	0	0.00	21.75	1	1,273	0.08%
2023/12/11	2	21.58	0	0.00	21.70	2	1,255	0.16%
2023/12/08	10	21.92	10	21.45	21.40	0	1,232	0.00%
2023/12/07	1	20.85	0	0.00	20.75	1	1,166	0.09%
2023/12/06	1	20.75	0	0.00	20.95	1	1,182	0.08%
2023/12/05	1	20.55	0	0.00	20.65	1	1,252	0.08%
2023/12/04	8	20.89	2	21.00	20.80	6	1,255	0.48%
2023/11/30	1	20.20	3	20.15	20.20	-2	1,219	-0.16%
2023/11/27	0	0.00	1	20.40	20.30	-1	1,333	-0.08%
2023/11/22	1	20.35	0	0.00	20.30	1	1,411	0.07%
2023/11/21	4	20.25	6	20.30	20.25	-2	1,447	-0.14%
2023/11/20	0	0.00	4	20.10	20.25	-4	1,503	-0.27%
2023/11/17	4	20.06	0	0.00	20.05	4	1,523	0.26%
2023/11/16	1	20.15	0	0.00	20.15	1	1,546	0.06%
2023/11/10	0	0.00	2	19.65	19.55	-2	1,652	-0.12%
2023/11/07	2	19.72	0	0.00	19.65	2	1,706	0.12%
2023/10/30	2	19.20	0	0.00	19.20	2	2,279	0.09%
2023/10/24	1	19.00	0	0.00	19.10	1	2,694	0.04%
2023/10/18	1	18.95	0	0.00	19.05	1	3,728	0.03%
2023/09/28	1	19.65	1	19.90	19.45	0	11,188	0.00%
2023/09/20	1	19.30	0	0.00	19.10	1	12,424	0.01%
2023/09/11	0	0.00	3	19.43	19.40	-3	12,335	-0.02%
2023/09/08	3	19.65	7	19.92	19.85	-4	12,308	-0.03%
2023/09/06	0	0.00	0	20.60	20.65	0	12,216	0.00%
2023/09/04	0	0.00	2	20.45	20.55	-2	12,188	-0.02%
2023/09/01	2	20.85	0	0.00	20.85	2	12,166	0.02%
2023/08/24	5	20.58	0	0.00	20.50	5	11,937	0.04%
2023/08/23	0	0.00	2	20.75	20.65	-2	11,872	-0.02%
2023/08/22	2	20.85	0	0.00	20.75	2	11,843	0.02%
2023/08/18	2	20.95	0	0.00	20.95	2	11,775	0.02%
2023/08/17	7	21.34	1	21.10	21.30	6	11,726	0.05%
2023/08/15	0	0.00	2	21.45	21.35	-2	11,641	-0.02%
2023/08/11	2	21.80	4	21.83	21.80	-2	11,564	-0.02%
2023/08/10	1	21.75	6	21.86	21.75	-5	11,525	-0.04%
2023/08/09	1	22.20	2	22.38	22.25	-1	11,458	-0.01%
2023/08/08	4.2	21.90	4	22.04	22.25	0.2	11,397	0.00%
2023/08/04	1	23.50	1	23.20	23.60	0	11,113	0.00%
2023/08/02	9.4	23.51	6	23.43	23.15	3.4	11,059	0.03%
2023/08/01	7	23.71	8	24.02	23.95	-1	10,887	-0.01%
2023/07/31	4	23.74	4	23.84	23.75	0	10,811	0.00%
2023/07/28	3	23.72	7	23.59	23.60	-4	10,695	-0.04%
2023/07/27	11	24.13	12	24.26	24.05	-1	10,608	-0.01%
2023/07/26	9.1	24.30	11	24.49	24.35	-2	10,424	-0.02%
2023/07/25	10	23.75	5	24.03	23.80	5	10,058	0.05%
2023/07/24	4.3	23.38	7	23.53	23.25	-2.7	9,924	-0.03%
2023/07/21	11	24.16	12	24.11	23.60	-1	9,771	-0.01%
2023/07/20	3	23.87	31	23.57	23.80	-28	9,368	-0.30%
2023/07/19	8.1	24.21	9	24.18	23.70	-0.9	9,273	-0.01%
2023/07/18	18	23.78	9	23.54	23.55	9	9,098	0.10%
2023/07/17	56	24.49	38	24.73	24.75	18	8,821	0.20%
2023/07/14	24	23.88	11	23.89	23.60	13	8,229	0.16%
2023/07/13	20	24.43	163	24.39	24.10	-143	7,887	-1.81%	大賣/鉅額交易
2023/07/12	182	25.42	24	25.43	24.85	158	7,316	2.16%	大買/鉅額交易
2023/07/11	14	24.81	23	25.18	25.15	-9	6,755	-0.13%
2023/07/10	269	26.46	258.1	26.66	26.60	11	5,790	0.19%	大買/大賣/
2023/07/07	47	24.79	94.2	24.59	25.60	-47.2	3,916	-1.21%
2023/07/06	35	22.74	33	22.86	23.30	2	2,478	0.08%
2023/07/05	2	21.50	39	21.66	21.20	-37	1,879	-1.97%
2023/07/04	37	21.66	34	21.55	21.90	3	1,637	0.18%
2023/07/03	29	21.84	38	22.12	21.85	-9	1,402	-0.64%
2023/06/30	1	19.60	11	19.92	20.25	-10	858	-1.17%
2023/06/12	1	17.95	0	0.00	17.85	1	609	0.16%
2023/06/07	1	18.15	0	0.00	18.40	1	608	0.16%
2023/06/06	1	18.30	0	0.00	18.25	1	608	0.16%
2023/06/05	5	18.48	0	0.00	18.40	5	638	0.78%
2023/06/01	0	0.00	2	18.00	18.00	-2	628	-0.32%
2023/05/24	0	0.00	1	18.30	18.30	-1	627	-0.16%
2023/05/18	0.1	18.25	0	0.00	18.30	0.1	635	0.01%
2023/05/08	1.1	18.04	0	0.00	18.05	1.1	612	0.18%
2023/05/05	0	0.00	5	18.10	18.00	-5	614	-0.81%
2023/05/03	0.1	18.00	0	0.00	18.10	0.1	619	0.02%
2023/05/02	0	0.00	0	18.25	18.10	0	620	0.00%
2023/04/28	0	0.00	2.1	17.75	17.85	-2.1	621	-0.33%
2023/04/26	5	17.35	0	0.00	17.50	5	625	0.80%
2023/04/25	5.1	17.50	1	17.40	17.40	4.1	621	0.66%
2023/04/24	0	0.00	1	17.70	17.70	-1	617	-0.16%
2023/04/21	0.1	17.55	0	0.00	17.55	0.1	614	0.02%
2023/04/20	0	0.00	5	17.80	17.75	-5	608	-0.82%
2023/04/14	1	18.15	13	18.17	18.15	-12	588	-2.04%
2023/04/12	0	0.00	2	18.95	18.90	-2	551	-0.36%
2023/04/10	0	0.00	7	18.80	18.85	-7	509	-1.38%
2023/04/07	4	18.86	0	0.00	18.90	4	493	0.81%
2023/04/06	0	0.00	3	19.05	18.90	-3	475	-0.63%
2023/03/31	0	0.00	2	18.90	18.90	-2	464	-0.43%
2023/03/27	0	0.00	1	19.05	18.90	-1	436	-0.23%
2023/03/20	2	17.95	0	0.00	18.00	2	352	0.57%
2023/03/15	2	17.95	0	0.00	17.90	2	352	0.57%
2023/03/14	0.2	17.95	0	0.00	17.95	0.2	351	0.06%
2023/03/06	2.2	17.79	0	0.00	17.75	2.2	298	0.74%
2023/03/03	2	17.40	0	0.00	17.60	2	293	0.68%
2023/02/22	2	17.25	0	0.00	17.35	2	293	0.68%
2023/02/17	5	17.07	0	0.00	17.10	5	304	1.64%
2023/02/16	3	17.00	0	0.00	17.05	3	308	0.97%
2023/02/09	1	17.10	0	0.00	17.10	1	333	0.30%
2023/01/10	0	0.00	10	16.45	16.50	-10	384	-2.60%
2023/01/06	2	16.35	0	0.00	16.40	2	395	0.51%
2022/12/28	10	16.15	0	0.00	16.20	10	448	2.23%
2022/12/20	0	0.00	6	16.15	16.05	-6	485	-1.24%
2022/12/13	2	16.60	3	16.60	16.60	-1	535	-0.19%
2022/11/30	0	0.00	0.1	16.70	16.55	-0.1	896	-0.01%
2022/10/27	3	15.90	0	0.00	16.00	3	1,339	0.22%
2022/10/24	7	15.93	1	15.90	15.90	6	1,347	0.45%
2022/10/20	6	15.35	0	0.00	15.65	6	1,339	0.45%
2022/10/11	1	16.30	0	0.00	16.35	1	1,284	0.08%
2022/10/05	1	17.70	1	17.40	17.40	0	1,259	0.00%
2022/09/29	0	0.00	1	17.65	17.70	-1	1,261	-0.08%
2022/09/23	1	18.15	1	18.20	18.20	0	1,240	0.00%
2022/09/22	1	17.85	1	18.05	18.05	0	1,237	0.00%
2022/09/21	2	18.13	2	18.18	18.15	0	1,230	0.00%
2022/09/20	1	18.00	1	18.15	18.15	0	1,213	0.00%
2022/09/19	2	17.80	4	17.96	18.00	-2	1,204	-0.17%
2022/09/16	1	17.80	2	17.88	17.90	-1	1,183	-0.08%
2022/09/15	2	18.18	2	18.10	18.10	0	1,163	0.00%
2022/09/14	1	18.10	1	18.10	18.10	0	1,146	0.00%
2022/09/13	2	18.40	1	18.50	18.50	1	1,126	0.09%
2022/09/12	1	18.20	10	18.30	18.15	-9	1,105	-0.81%
2022/09/08	1	18.15	50	18.08	18.30	-49	1,066	-4.59%
2022/09/07	7	18.71	5	18.68	18.45	2	1,018	0.20%
2022/09/06	16	19.62	11	19.26	19.35	5	958	0.52%
2022/09/05	66	19.92	21.1	19.90	20.15	44.9	837	5.36%
2022/09/01	22	19.38	27	19.03	19.10	-5	587	-0.85%
2022/08/31	7.1	19.33	6.8	18.86	19.30	0.3	529	0.06%
2022/08/30	1	18.55	0	0.00	18.55	1	431	0.23%
2022/08/29	1	17.90	0	0.00	17.85	1	399	0.25%
2022/08/26	0	0.00	1	17.90	17.85	-1	392	-0.25%
2022/08/24	0.1	18.00	0	0.00	17.90	0.1	397	0.01%
2022/08/22	3.1	17.50	0	0.00	17.95	3.1	400	0.77%
2022/08/19	0	0.00	2	17.60	17.70	-2	427	-0.47%
2022/08/17	0	17.70	0	0.00	17.70	0	429	0.00%
2022/08/12	0.1	17.40	0	0.00	17.45	0.1	408	0.02%
2022/08/10	1	16.70	0	0.00	16.80	1	401	0.25%
2022/08/09	0.1	16.40	0	0.00	16.35	0.1	398	0.03%
2022/08/04	0.1	16.45	0	0.00	16.50	0.1	395	0.03%
2022/07/19	1	16.10	0	0.00	16.10	1	398	0.25%
2022/06/30	15	16.90	0	0.00	16.90	15	370	4.05%
2022/06/06	0	0.00	4	17.80	17.80	-4	371	-1.08%
2022/05/30	4	17.55	0	0.00	17.65	4	375	1.07%
2022/05/27	2	17.45	13	17.00	17.45	-11	365	-3.01%
2022/05/17	0	0.00	3	17.00	17.00	-3	332	-0.90%
2022/05/16	0	0.00	1	17.00	16.90	-1	333	-0.30%
2022/05/13	0	0.00	5	16.80	16.85	-5	334	-1.49%
2022/05/12	0	0.00	5	16.75	16.70	-5	337	-1.48%
2022/05/04	0	0.00	5	17.10	17.20	-5	339	-1.47%
2022/04/20	0	0.00	1	17.60	17.65	-1	342	-0.29%
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%
2022/04/08	1	17.85	0	0.00	17.80	1	334	0.30%
2022/03/30	1	17.95	0	0.00	18.05	1	346	0.29%
2022/03/14	0	0.00	3	18.25	18.25	-3	357	-0.84%
2022/03/11	0.3	18.10	0	0.00	18.05	0.3	358	0.09%
2022/02/22	0	0.00	10	18.75	18.60	-10	463	-2.16%
2022/02/09	0	0.00	2	18.80	18.80	-2	534	-0.37%
2022/02/07	13	18.10	0	0.00	18.35	13	560	2.32%
2022/01/25	1	18.15	0	0.00	18.05	1	561	0.18%
2022/01/05	15	18.90	0	0.00	18.90	15	607	2.47%
2022/01/03	0	0.00	1	19.00	19.10	-1	614	-0.16%
2021/12/30	1	19.15	0	0.00	19.10	1	620	0.16%
2021/12/29	3	19.22	2	19.15	19.20	1	628	0.16%
2021/12/28	0	0.00	1	19.15	19.15	-1	628	-0.16%
2021/12/24	1	19.00	0	0.00	19.00	1	632	0.16%
2021/12/08	4	19.03	0	0.00	18.90	4	628	0.64%
2021/12/06	1	19.00	0	0.00	18.95	1	639	0.16%
2021/11/19	1	19.10	0	0.00	18.95	1	536	0.19%
2021/11/18	0	0.00	0.2	19.15	19.15	-0.2	527	-0.03%
2021/11/11	1	19.10	1	19.25	19.25	0	482	0.00%
2021/11/09	0	0.00	0.1	19.25	19.25	-0.1	483	-0.03%
2021/11/08	0	0.00	1	19.20	19.20	-1	477	-0.21%
2021/11/05	5	19.10	0	0.00	19.15	5	474	1.05%
2021/11/04	0	0.00	1	19.15	19.15	-1	470	-0.21%
2021/10/26	0	0.00	2	18.85	18.85	-2	454	-0.44%
2021/10/22	4	18.83	0	0.00	18.65	4	460	0.87%
2021/10/20	9	18.43	0	0.00	18.40	9	429	2.10%
2021/10/19	6	18.50	0	0.00	18.50	6	425	1.41%
2021/10/18	0	0.00	25	18.34	18.30	-25	424	-5.88%
2021/10/15	1	18.10	0	0.00	18.30	1	430	0.23%
2021/10/14	0	0.00	35	18.03	18.05	-35	435	-8.04%
2021/10/13	60	18.05	0	0.00	18.05	60	436	13.75%
2021/10/07	0	0.00	1	18.20	18.20	-1	438	-0.23%
2021/10/05	1	17.95	0	0.00	18.05	1	434	0.23%
2021/10/04	1	18.20	0	0.00	18.00	1	432	0.23%
2021/09/29	1	18.45	0	0.00	18.40	1	443	0.23%
2021/09/27	2	18.80	0	0.00	18.90	2	448	0.45%
2021/09/10	2	18.75	0	0.00	18.80	2	524	0.38%
2021/09/08	2	19.20	0	0.00	19.20	2	519	0.38%
2021/09/06	1	19.50	0	0.00	19.55	1	517	0.19%
2021/09/01	1	19.85	0	0.00	19.90	1	518	0.19%
2021/08/30	1	19.65	0	0.00	19.50	1	523	0.19%
2021/08/23	1	19.00	0	0.00	19.20	1	546	0.18%
2021/08/18	1	19.00	0	0.00	19.00	1	557	0.18%
2021/08/17	2	19.10	0	0.00	19.05	2	569	0.35%
2021/08/16	0	0.00	3	19.05	19.05	-3	570	-0.53%
2021/08/11	1	19.85	1	19.80	19.70	0	578	0.00%
2021/08/09	3	19.95	0	0.00	19.90	3	611	0.49%
2021/07/30	0	0.00	1	20.20	20.20	-1	753	-0.13%
2021/07/28	1	20.00	0	0.00	19.95	1	804	0.12%
2021/07/26	0	0.00	1	20.45	20.40	-1	922	-0.11%
2021/07/21	1	20.15	0	0.00	20.05	1	1,051	0.10%
2021/07/16	0	0.00	1	20.50	20.50	-1	1,147	-0.09%
2021/07/14	0	0.00	6	20.40	20.40	-6	1,197	-0.50%
2021/07/13	2	20.60	0	0.00	20.50	2	1,234	0.16%
2021/07/09	1	20.85	0	0.00	20.85	1	1,309	0.08%
2021/07/08	2	21.25	0	0.00	21.15	2	1,334	0.15%
2021/07/07	0	0.00	8	21.20	21.30	-8	1,367	-0.59%
2021/07/05	0	0.00	5	21.09	21.05	-5	1,395	-0.36%
2021/07/01	1	20.80	0	0.00	20.80	1	1,444	0.07%
2021/06/29	2	20.80	0	0.00	20.80	2	1,449	0.14%
2021/06/28	4	21.20	0.2	21.25	21.20	3.8	1,440	0.26%
2021/06/23	2	20.10	1	20.20	20.20	1	1,424	0.07%
2021/06/21	1	19.95	0	0.00	19.95	1	1,436	0.07%
2021/06/17	0	0.00	1	20.25	20.35	-1	1,524	-0.07%
2021/06/10	0	0.00	5	20.16	20.25	-5	1,564	-0.32%
2021/06/07	7	20.16	0	0.00	20.35	7	1,615	0.43%
2021/06/03	0	0.00	2	20.70	20.60	-2	1,658	-0.12%
2021/06/02	2	20.50	0	0.00	20.50	2	1,661	0.12%
2021/05/27	1	20.15	0	0.00	19.95	1	1,688	0.06%
2021/05/19	1	19.70	0	0.00	19.65	1	1,705	0.06%
2021/05/17	2	19.40	0	0.00	18.85	2	1,701	0.12%
2021/05/14	4	19.98	11	20.00	20.15	-7	1,683	-0.42%
2021/05/13	0	0.00	1	19.50	19.85	-1	1,662	-0.06%
2021/05/12	3	20.30	5	21.47	20.00	-2	1,637	-0.12%
2021/05/11	6	22.08	0	0.00	21.85	6	1,592	0.38%
2021/05/06	2	22.05	3	22.05	22.05	-1	1,545	-0.06%
2021/05/04	2	22.60	1	22.10	22.35	1	1,509	0.07%
2021/05/03	19	23.38	20	23.72	23.35	-1	1,456	-0.07%
2021/04/29	19	25.12	3	24.68	24.70	16	1,396	1.15%
2021/04/28	0	0.00	19	24.88	25.40	-19	1,340	-1.42%
2021/04/27	1	24.45	0	0.00	24.35	1	1,307	0.08%
2021/04/26	2	24.15	0	0.00	24.35	2	1,296	0.15%
2021/04/22	6	23.79	0	0.00	23.35	6	1,257	0.48%
2021/04/21	3	23.72	1	23.90	23.70	2	1,224	0.16%
2021/04/20	1	23.60	0	0.00	23.50	1	1,211	0.08%
2021/04/16	5	23.49	0	0.00	23.55	5	1,235	0.40%
2021/04/15	2	23.10	0	0.00	23.45	2	1,241	0.16%
2021/04/14	2	22.70	3	22.60	22.70	-1	1,197	-0.08%
2021/04/12	0	0.00	4	22.80	22.90	-4	1,193	-0.34%
2021/04/08	0	0.00	1	22.15	22.60	-1	1,178	-0.08%
2021/03/26	2	21.35	0	0.00	21.45	2	1,128	0.18%
2021/03/23	12	21.58	0	0.00	21.25	12	1,126	1.07%
2021/03/22	2	22.90	0	0.00	22.85	2	1,062	0.19%
2021/03/19	3	22.47	0	0.00	22.55	3	1,056	0.28%
2021/03/18	0	0.00	2	22.30	22.45	-2	1,047	-0.19%
2021/03/17	1	22.25	0	0.00	22.30	1	1,040	0.10%
2021/03/15	1	22.15	0	0.00	22.25	1	1,046	0.10%
2021/03/12	2	21.73	0	0.00	21.80	2	1,037	0.19%
2021/03/10	0	0.00	2	21.90	21.85	-2	1,036	-0.19%
2021/03/09	2	21.68	0	0.00	21.70	2	1,054	0.19%
2021/03/05	0	0.00	3	21.10	21.20	-3	1,091	-0.27%
2021/02/22	2	20.75	0	0.00	20.60	2	1,051	0.19%
2021/01/29	1	19.95	0	0.00	19.75	1	1,079	0.09%
2021/01/28	2	19.93	0	0.00	20.00	2	1,070	0.19%
2021/01/25	1	19.90	15	19.70	20.05	-14	1,045	-1.34%
2021/01/22	1	19.70	0	0.00	19.85	1	1,037	0.10%
2021/01/20	1	19.80	28	20.20	19.85	-27	1,022	-2.64%
2021/01/19	1.2	20.33	0	0.00	20.40	1.2	998	0.12%
2021/01/15	5	20.90	0	0.00	20.60	5	980	0.51%
2021/01/14	1	20.90	1	21.10	20.85	0	963	0.00%
2021/01/12	1	21.45	1	21.65	21.05	0	941	0.00%
2021/01/11	18	22.06	2	22.05	22.20	16	910	1.76%
2021/01/08	9	21.45	0	0.00	21.65	9	846	1.06%
2021/01/06	4	21.10	0	0.00	21.15	4	795	0.50%
2021/01/04	9	20.89	2	20.95	21.00	7	737	0.95%
2020/12/29	2	20.70	0	0.00	20.60	2	702	0.28%
2020/12/28	0	0.00	1	20.45	20.45	-1	689	-0.15%
2020/12/25	0	0.00	2	20.50	20.45	-2	684	-0.29%
2020/12/23	0	0.00	16	20.15	20.40	-16	674	-2.37%
2020/12/22	1	20.50	0	0.00	20.20	1	675	0.15%
2020/12/16	0	0.00	2	20.80	20.90	-2	685	-0.29%
2020/12/09	1	20.60	0	0.00	20.40	1	659	0.15%
2020/12/07	0	0.00	2	20.25	20.40	-2	781	-0.26%
2020/12/02	0	0.00	4	21.69	21.50	-4	757	-0.53%
2020/12/01	6	21.30	0	0.00	21.80	6	731	0.82%
2020/11/25	1	20.80	14	20.96	20.70	-13	694	-1.87%
2020/11/23	14	20.59	0	0.00	20.50	14	683	2.05%
2020/11/18	0	0.00	10	20.88	20.90	-10	709	-1.41%
2020/11/12	5	20.50	0	0.00	20.35	5	733	0.68%
2020/11/11	6	20.41	0	0.00	20.60	6	737	0.81%
2020/10/28	1	19.55	3	19.47	19.45	-2	869	-0.23%
2020/10/19	1	19.60	1	19.65	19.75	0	931	0.00%
2020/10/07	0	0.00	3	19.55	19.70	-3	1,063	-0.28%
2020/09/25	0	0.00	1	19.20	19.30	-1	1,399	-0.07%
2020/09/24	1	19.35	0	0.00	19.30	1	1,410	0.07%
2020/09/22	3	20.02	1	20.00	20.05	2	1,400	0.14%
2020/09/18	0	0.00	1	20.45	20.40	-1	1,393	-0.07%
2020/09/17	0	0.00	3	20.30	20.30	-3	1,392	-0.22%
2020/09/16	0	0.00	1	20.35	20.45	-1	1,395	-0.07%
2020/09/15	1	20.35	0	0.00	20.30	1	1,399	0.07%
2020/09/14	0	0.00	9	20.39	20.30	-9	1,409	-0.64%
2020/09/11	13	21.11	0	0.00	20.85	13	1,398	0.93%
2020/09/10	6	21.18	2	21.20	21.25	4	1,315	0.30%
2020/09/09	0	0.00	2	20.25	20.35	-2	1,247	-0.16%
2020/09/03	0	0.00	2	20.00	19.95	-2	1,237	-0.16%
2020/09/02	2	20.33	1	20.15	20.00	1	1,239	0.08%
2020/08/28	0	0.00	2	19.65	19.80	-2	1,229	-0.16%
2020/08/27	3	19.70	0	0.00	19.65	3	1,240	0.24%
2020/08/19	0	0.00	1	20.05	20.10	-1	1,202	-0.08%
2020/08/18	0	0.00	3	20.00	20.00	-3	1,187	-0.25%
2020/08/17	0	0.00	2	19.95	19.80	-2	1,185	-0.17%
2020/08/14	5	20.24	0	0.00	20.05	5	1,176	0.43%
2020/08/10	5	19.95	0	0.00	19.95	5	1,098	0.46%
2020/08/07	2	19.60	0	0.00	19.60	2	1,091	0.18%
2020/08/06	2	19.45	0	0.00	19.35	2	1,094	0.18%
2020/08/03	0	0.00	5	19.00	19.05	-5	1,116	-0.45%
2020/07/31	15	19.00	0	0.00	19.20	15	1,120	1.34%
2020/07/29	1	19.10	2	19.18	19.15	-1	1,133	-0.09%
2020/07/28	0	0.00	13	18.85	18.70	-13	1,139	-1.14%
2020/07/27	14	19.31	0	0.00	19.40	14	1,145	1.22%
2020/07/24	1	19.55	0	0.00	19.55	1	1,156	0.09%
2020/07/23	2	20.10	0	0.00	20.05	2	1,143	0.17%
2020/07/22	0	0.00	15	20.78	20.40	-15	1,147	-1.31%
2020/07/21	0	0.00	25	19.96	20.10	-25	1,122	-2.23%
2020/07/20	0	0.00	2	19.30	19.30	-2	1,107	-0.18%
2020/07/17	1	19.50	3	19.70	19.40	-2	1,105	-0.18%
2020/07/16	15	19.90	34.2	20.04	19.95	-19.2	1,095	-1.75%
2020/07/15	6	19.90	6	20.26	20.00	0	1,091	0.00%
2020/07/14	1	20.00	26	20.20	19.95	-25	1,065	-2.35%
2020/07/13	32	20.57	0	0.00	20.45	32	1,046	3.06%
2020/07/10	14	21.57	72	21.30	21.30	-58	1,019	-5.69%
2020/07/09	0	0.00	138	20.70	20.70	-138	851	-16.20%	大賣/鉅額交易
2020/07/08	40	18.55	0	0.00	18.85	40	830	4.82%
2020/07/02	0	0.00	10	17.23	17.25	-10	792	-1.26%
2020/07/01	0	0.00	35	17.16	17.10	-35	786	-4.45%
2020/06/23	0	0.00	14	17.20	17.10	-14	790	-1.77%
2020/06/22	0	0.00	1	16.95	17.00	-1	792	-0.13%
2020/06/19	1	16.70	0	0.00	16.70	1	793	0.13%
2020/06/16	0	0.00	10	16.95	16.95	-10	809	-1.24%
2020/06/15	1	16.70	0	0.00	16.65	1	830	0.12%
2020/06/12	21	16.67	0	0.00	16.90	21	835	2.51%
2020/06/11	30	17.28	0	0.00	17.15	30	839	3.58%
2020/06/10	0	0.00	3	17.75	17.75	-3	841	-0.36%
2020/06/08	0	0.00	1	17.85	17.85	-1	866	-0.12%
2020/06/05	0	0.00	15	17.85	17.90	-15	856	-1.75%
2020/06/04	0	0.00	5	17.80	17.75	-5	852	-0.59%
2020/06/03	0	0.00	21	17.51	17.50	-21	854	-2.46%
2020/06/02	0	0.00	1	17.25	17.30	-1	842	-0.12%
2020/05/28	0	0.00	20	17.35	17.25	-20	841	-2.38%
2020/05/27	1	17.05	0	0.00	17.15	1	826	0.12%
2020/05/25	5	16.70	0	0.00	16.85	5	823	0.61%
2020/05/22	2	16.93	0	0.00	16.80	2	826	0.24%
2020/05/19	0	0.00	10	17.20	17.15	-10	813	-1.23%
2020/05/15	20	17.08	0	0.00	17.05	20	808	2.47%
2020/05/14	16	17.29	0	0.00	17.15	16	799	2.00%
2020/05/13	5	17.55	0	0.00	17.60	5	791	0.63%
2020/05/08	1	17.25	3	17.10	17.10	-2	746	-0.27%
2020/05/07	0	0.00	5	17.20	17.20	-5	735	-0.68%
2020/05/06	5	16.40	0	0.00	16.65	5	722	0.69%
2020/05/05	0	0.00	2	16.50	16.45	-2	715	-0.28%
2020/05/04	10	16.60	0	0.00	16.55	10	703	1.42%
2020/04/30	40	17.10	0	0.00	17.10	40	696	5.74%
2020/04/28	10	15.95	50	16.03	16.10	-40	673	-5.94%
2020/04/22	5	15.50	0	0.00	15.60	5	658	0.76%
2020/04/21	60	16.09	7	16.01	15.70	53	654	8.09%
2020/04/17	0	0.00	28	16.64	16.55	-28	641	-4.37%
2020/04/16	1	16.60	0	0.00	16.60	1	626	0.16%
2020/04/14	10	16.80	0	0.00	16.75	10	600	1.67%
2020/04/13	2	16.10	0	0.00	16.20	2	574	0.35%
2020/04/09	35	15.58	0	0.00	15.55	35	546	6.40%
2020/04/07	10	15.20	5	15.45	15.20	5	525	0.95%
2020/04/06	0	0.00	34	15.03	15.15	-34	519	-6.55%
2020/03/27	25	14.85	0	0.00	14.80	25	500	5.00%
2020/03/25	10	14.65	0	0.00	14.55	10	491	2.04%
2020/03/24	15	14.18	0	0.00	14.25	15	479	3.13%
2020/03/23	24	13.90	0	0.00	13.85	24	473	5.07%
2020/03/20	51	15.00	0	0.00	15.15	51	462	11.03%
2020/03/19	1	13.95	0	0.00	13.95	1	449	0.22%
2020/03/17	0	0.00	41	16.14	15.85	-41	416	-9.84%
2020/03/13	0	0.00	10	17.25	17.70	-10	389	-2.57%
2020/03/09	15	20.17	0	0.00	20.20	15	339	4.42%
2020/03/04	0	0.00	1	21.00	21.20	-1	332	-0.30%
2020/02/26	3	20.80	1	21.00	20.95	2	316	0.63%
2020/02/24	15	21.22	0	0.00	21.20	15	313	4.78%
2020/02/19	16	21.54	0	0.00	21.55	16	312	5.12%
2020/02/18	10	21.50	0	0.00	21.50	10	310	3.22%
2020/02/13	0	0.00	1	21.70	21.65	-1	315	-0.32%
2020/02/11	0	0.00	1	20.90	21.00	-1	337	-0.30%
2020/02/10	1	20.80	0	0.00	20.85	1	342	0.29%
2020/02/07	1	21.15	0	0.00	21.20	1	340	0.29%
2020/02/03	1	21.20	0	0.00	21.30	1	325	0.31%
2020/01/30	32	22.15	4	22.59	22.00	28	313	8.93%
2020/01/16	1	22.85	0	0.00	22.85	1	300	0.33%
2020/01/15	2	22.90	0	0.00	22.90	2	301	0.66%
2020/01/06	2	22.90	0	0.00	22.95	2	358	0.56%
2020/01/03	0	0.00	15	23.05	23.10	-15	359	-4.17%
2019/12/26	0	0.00	5	22.87	22.85	-5	359	-1.39%
2019/12/25	0	0.00	1	22.80	22.80	-1	359	-0.28%
2019/12/24	1	22.85	1	22.80	22.80	0	359	0.00%
2019/12/20	0	0.00	2	23.00	22.90	-2	354	-0.56%
2019/12/18	0	0.00	10	23.25	23.25	-10	360	-2.77%
2019/12/12	10	22.95	0	0.00	22.85	10	374	2.67%
2019/12/09	1	22.95	0	0.00	23.00	1	371	0.27%
2019/12/02	14	22.80	0	0.00	22.85	14	376	3.72%
2019/11/29	29	22.83	0	0.00	22.90	29	374	7.74%
2019/11/28	15	23.07	0	0.00	22.95	15	370	4.05%
2019/11/20	0	0.00	16	23.03	23.05	-16	375	-4.26%
2019/11/19	10	22.90	0	0.00	22.90	10	375	2.66%
2019/11/14	16	22.87	0	0.00	22.95	16	382	4.18%
2019/11/13	6	22.95	0	0.00	23.00	6	380	1.58%
2019/11/12	2	22.90	0	0.00	23.15	2	385	0.52%
2019/11/11	0	0.00	1	22.90	23.00	-1	384	-0.26%
2019/11/08	1	23.30	0	0.00	23.40	1	370	0.27%
2019/11/07	0	0.00	2	23.70	23.55	-2	363	-0.55%
2019/10/31	1	24.00	0	0.00	23.85	1	354	0.28%
2019/10/29	0	0.00	6	23.90	23.90	-6	354	-1.69%
2019/10/22	2	23.65	0	0.00	23.60	2	346	0.58%
2019/10/21	2	23.45	1	23.50	23.55	1	341	0.29%
2019/10/18	5	23.23	0	0.00	23.35	5	341	1.46%
2019/10/04	2	23.10	0	0.00	23.10	2	290	0.69%
2019/10/03	1	23.10	0	0.00	23.15	1	297	0.34%
2019/09/24	1	23.75	0	0.00	23.75	1	326	0.31%
2019/09/20	2	24.15	32	24.12	24.15	-30	326	-9.18%
2019/09/19	5	23.65	0	0.00	23.65	5	313	1.60%
2019/09/17	1	22.95	0	0.00	23.05	1	306	0.33%
2019/09/10	11	23.02	0	0.00	23.10	11	312	3.53%
2019/09/03	1	23.10	0	0.00	23.25	1	302	0.33%
2019/09/02	1	22.95	0	0.00	23.10	1	302	0.33%
2019/08/26	1	22.75	0	0.00	23.00	1	291	0.34%
2019/08/20	10	23.05	0	0.00	23.00	10	284	3.51%
2019/08/15	0	0.00	39	22.80	22.75	-39	276	-14.12%
2019/08/14	1	23.20	4	23.15	23.15	-3	271	-1.10%
2019/08/12	0	0.00	2	23.45	23.45	-2	269	-0.74%
2019/08/07	3	23.93	0	0.00	23.90	3	270	1.11%
2019/08/06	0	0.00	4	23.85	24.00	-4	272	-1.47%
2019/08/05	15	24.22	6	24.25	24.15	9	278	3.23%
2019/07/17	2	24.55	0	0.00	24.55	2	295	0.68%
2019/07/16	0	0.00	5	24.45	24.45	-5	298	-1.67%
2019/07/12	25	24.48	1	24.65	24.50	24	300	7.98%
2019/07/11	0	0.00	10	24.80	24.85	-10	290	-3.44%
2019/07/10	5	24.80	0	0.00	24.85	5	292	1.71%
2019/07/09	5	24.85	0	0.00	24.85	5	291	1.72%
2019/06/27	0	0.00	5	26.10	26.15	-5	287	-1.74%
2019/06/24	2	26.30	0	0.00	26.30	2	310	0.64%
2019/06/06	0	0.00	5	25.25	25.25	-5	364	-1.37%
2019/05/28	0	0.00	3	25.55	25.65	-3	386	-0.78%
2019/05/27	0	0.00	11	25.48	25.40	-11	387	-2.84%
2019/05/24	0	0.00	3	25.30	25.25	-3	386	-0.78%
2019/05/21	0	0.00	2	25.00	25.15	-2	400	-0.50%
2019/05/20	0	0.00	5	25.10	25.00	-5	399	-1.25%
2019/05/16	2	25.35	0	0.00	25.10	2	400	0.50%
2019/05/15	7	25.15	0	0.00	25.20	7	400	1.75%
2019/05/14	10	24.90	0	0.00	25.00	10	400	2.49%
2019/05/10	0	0.00	3	25.55	25.60	-3	400	-0.75%
2019/05/07	0	0.00	10	26.30	26.10	-10	399	-2.50%
2019/05/06	5	25.70	0	0.00	25.70	5	398	1.26%
2019/05/03	6	26.02	0	0.00	26.05	6	398	1.51%
2019/05/02	2	26.00	0	0.00	26.10	2	397	0.50%
2019/04/22	2	26.00	0	0.00	26.00	2	417	0.48%
2019/04/19	0	0.00	5	25.85	25.80	-5	426	-1.17%
2019/04/15	0	0.00	2	25.50	25.45	-2	449	-0.45%
2019/04/03	5	25.55	51	25.60	25.65	-46	428	-10.75%
2019/04/02	1	25.50	2	25.50	25.50	-1	427	-0.23%
2019/04/01	0	0.00	2	25.30	25.45	-2	425	-0.47%
2019/03/28	20	25.23	0	0.00	25.10	20	421	4.75%
2019/03/27	23	25.47	0	0.00	25.50	23	412	5.58%
2019/03/25	21	25.50	9	25.55	25.65	12	405	2.96%
2019/03/08	1	26.80	0	0.00	26.90	1	421	0.24%
2019/03/04	3	27.35	0.5	27.70	27.40	2.5	429	0.59%
2019/02/21	0	0.00	1	26.80	26.75	-1	447	-0.22%
2019/01/25	3	26.10	0	0.00	26.15	3	472	0.63%
2019/01/23	0	0.00	1	25.85	25.85	-1	482	-0.21%
2019/01/22	0	0.00	2	26.15	25.95	-2	489	-0.41%
2019/01/14	2	26.45	0	0.00	26.45	2	527	0.38%
2019/01/11	2	26.23	1	26.20	26.25	1	530	0.19%
2019/01/10	1	25.85	0	0.00	25.95	1	524	0.19%
2019/01/09	1	25.45	0	0.00	25.50	1	523	0.19%
2019/01/08	6	25.48	1	25.45	25.30	5	527	0.95%
2018/12/21	2	24.00	0	0.00	23.90	2	735	0.27%
2018/12/18	1	24.50	1	24.70	24.50	0	797	0.00%
2018/12/17	0	0.00	1	24.60	24.70	-1	801	-0.12%
2018/12/12	1	24.55	0	0.00	24.50	1	805	0.12%
2018/12/10	2	23.80	0	0.00	23.90	2	827	0.24%
2018/12/06	1	23.90	0	0.00	23.65	1	856	0.12%
2018/11/30	2	23.80	0	0.00	23.70	2	900	0.22%
2018/11/28	1	23.60	0	0.00	23.55	1	898	0.11%
2018/11/23	32	22.99	0	0.00	22.90	32	899	3.56%
2018/11/16	4	23.53	1	23.50	23.55	3	892	0.34%
2018/11/07	1	24.20	0	0.00	24.20	1	917	0.11%
2018/11/05	1	23.25	0	0.00	23.25	1	936	0.11%
2018/11/02	2	23.10	0	0.00	23.10	2	949	0.21%
2018/11/01	2	23.10	0	0.00	23.10	2	959	0.21%
2018/10/31	5	22.40	0	0.00	22.75	5	965	0.52%
2018/10/30	5	21.90	0	0.00	22.00	5	959	0.52%
2018/10/24	0	0.00	1	22.85	23.00	-1	966	-0.10%
2018/10/23	1	23.00	0	0.00	23.00	1	987	0.10%
2018/10/22	2	22.90	0	0.00	23.05	2	986	0.20%
2018/10/18	0	0.00	2	23.33	23.40	-2	1,015	-0.20%
2018/10/17	1	23.50	0	0.00	23.45	1	1,019	0.10%
2018/10/15	2	23.30	0	0.00	23.35	2	1,020	0.20%
2018/10/12	0	0.00	1	23.10	23.80	-1	1,019	-0.10%
2018/10/11	4	23.60	2	23.70	23.30	2	1,014	0.20%
2018/10/09	3	25.07	0	0.00	24.85	3	993	0.30%
2018/10/08	4	25.23	0	0.00	25.20	4	989	0.40%
2018/10/05	1	25.00	0	0.00	25.20	1	981	0.10%
2018/10/04	3	24.90	2	24.75	24.85	1	965	0.10%
2018/10/03	2	25.40	1	25.70	25.35	1	937	0.11%
2018/10/02	0	0.00	2	25.90	25.95	-2	903	-0.22%
2018/10/01	5	26.50	3	26.25	26.25	2	887	0.23%
2018/09/28	3	26.00	0	0.00	26.30	3	876	0.34%
2018/09/27	1	26.60	0	0.00	26.50	1	845	0.12%
2018/09/26	1	27.10	0	0.00	27.00	1	813	0.12%
2018/09/19	3	27.60	0	0.00	27.75	3	907	0.33%
2018/09/18	1	27.70	0	0.00	27.65	1	905	0.11%
2018/09/12	1	27.80	1	28.10	27.70	0	901	0.00%
2018/09/10	9	28.03	1	28.05	27.95	8	861	0.93%
2018/09/07	2	29.25	0	0.00	29.35	2	824	0.24%
2018/09/06	1	29.85	0	0.00	29.95	1	810	0.12%
2018/08/30	0	0.00	3	30.05	30.10	-3	847	-0.35%
2018/08/28	1	30.00	2	30.05	30.05	-1	856	-0.12%
2018/08/24	0	0.00	5	30.20	30.10	-5	866	-0.58%
2018/08/21	0	0.00	1	29.80	29.90	-1	863	-0.12%
2018/08/16	0	0.00	1	29.70	29.90	-1	857	-0.12%
2018/08/14	3	29.95	0	0.00	29.85	3	839	0.36%
2018/08/13	1	30.20	0	0.00	29.95	1	828	0.12%
2018/08/02	3	30.40	25	30.34	30.30	-22	794	-2.77%
2018/07/31	0	0.00	0.1	30.85	30.70	-0.1	796	-0.01%
2018/07/25	1	31.85	0	0.00	31.85	1	769	0.13%
2018/07/24	0	0.00	2	31.95	31.95	-2	756	-0.26%
2018/07/23	0	0.00	4	31.98	31.95	-4	749	-0.53%
2018/07/18	0	0.00	4	32.01	32.05	-4	751	-0.53%
2018/07/16	0	0.00	1	32.00	32.00	-1	756	-0.13%
2018/07/09	1	30.85	0	0.00	31.20	1	877	0.11%
2018/07/05	2	30.60	0	0.00	30.55	2	922	0.22%
2018/07/03	19	31.22	1	31.95	30.90	18	972	1.85%
2018/07/02	3	32.68	30	33.36	31.85	-27	962	-2.81%
2018/06/28	0	0.00	2	32.15	31.90	-2	916	-0.22%
2018/06/27	5	31.70	0	0.00	31.80	5	922	0.54%
2018/06/21	0	0.00	5	31.87	31.90	-5	924	-0.54%
2018/06/15	0	0.00	2	31.30	31.35	-2	893	-0.22%
2018/06/12	0	0.00	3	31.70	31.60	-3	894	-0.34%
2018/06/08	3	31.68	3	31.85	31.70	0	892	0.00%
2018/05/31	0	0.00	3	30.95	31.00	-3	851	-0.35%
2018/05/29	0	0.00	3	30.80	30.95	-3	851	-0.35%
2018/05/28	2	30.90	0	0.00	30.80	2	848	0.24%
2018/05/25	1	30.75	0	0.00	30.85	1	851	0.12%
2018/05/23	2	30.85	0	0.00	30.70	2	859	0.23%
2018/05/22	3	31.25	0	0.00	31.00	3	857	0.35%
2018/05/17	2	30.60	2	30.75	31.00	0	873	0.00%
2018/05/16	5	30.80	0	0.00	30.80	5	892	0.56%
2018/05/15	1	31.00	0	0.00	30.80	1	897	0.11%
2018/05/14	1	31.00	0	0.00	31.00	1	915	0.11%
2018/05/11	0	0.00	3	31.60	31.60	-3	906	-0.33%
2018/05/10	1	31.55	0	0.00	31.60	1	914	0.11%
2018/05/09	1	31.55	0	0.00	31.55	1	914	0.11%
2018/05/08	1	31.75	0	0.00	31.80	1	913	0.11%
2018/05/02	0	0.00	3	32.40	32.35	-3	925	-0.32%
2018/04/24	2	31.20	0	0.00	31.45	2	906	0.22%
2018/04/23	0	0.00	1	32.00	32.00	-1	898	-0.11%
2018/04/19	0	0.00	24	31.97	31.90	-24	896	-2.68%
2018/04/18	0	0.00	2	31.40	31.35	-2	857	-0.23%
2018/04/16	0	0.00	2	32.10	31.85	-2	829	-0.24%
2018/04/10	0	0.00	11	31.25	31.05	-11	780	-1.41%
2018/04/03	1	30.60	0	0.00	30.70	1	752	0.13%
2018/04/02	0	0.00	4	31.19	31.05	-4	736	-0.54%
2018/03/30	0	0.00	2	30.60	30.45	-2	706	-0.28%
2018/03/22	1	29.75	0	0.00	29.60	1	697	0.14%
2018/03/15	0	0.00	5	30.05	30.00	-5	782	-0.64%
2018/03/13	8	29.90	3	29.88	29.90	5	789	0.63%
2018/02/27	1	29.70	7	29.82	29.95	-6	855	-0.70%
2018/02/26	2	29.95	0	0.00	30.00	2	857	0.23%
2018/02/23	5	30.00	0	0.00	29.95	5	859	0.58%
2018/02/22	2	29.95	0	0.00	29.95	2	866	0.23%
2018/02/09	1	28.90	0	0.00	29.10	1	856	0.12%
2018/02/07	5	28.80	2	28.70	28.85	3	847	0.35%
2018/02/06	7	28.39	0	0.00	28.20	7	885	0.79%
2018/02/02	2	29.15	0	0.00	29.10	2	868	0.23%
2018/02/01	2	29.35	0	0.00	29.30	2	881	0.23%
2018/01/30	1	29.75	0	0.00	29.65	1	883	0.11%
2018/01/26	0	0.00	3	29.70	29.80	-3	875	-0.34%
2018/01/19	0	0.00	1	29.45	29.50	-1	851	-0.12%
2018/01/16	2	29.50	0	0.00	29.50	2	847	0.24%
2018/01/05	1	29.60	0	0.00	29.60	1	963	0.10%
2018/01/04	10	29.65	0	0.00	29.70	10	967	1.03%
2018/01/03	12	29.28	5	29.10	29.40	7	947	0.74%