瑞智 (4532)-凱基-中壢券商分點個股進出

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
26.75
漲跌
▼0.50
漲幅
-1.83%
成交量
4,951張
產業
上市電機機械類股
197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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	26.95	21	27.01	26.75	-19	4,099	-0.46%
2024/05/02	0	0.00	2	27.25	27.25	-2	4,024	-0.05%
2024/04/29	7	28.54	3	28.70	28.10	4	3,908	0.10%
2024/04/26	13	28.46	107	28.38	28.40	-94	3,800	-2.47%	大賣/
2024/04/25	1	28.10	4.2	28.01	27.70	-3.2	3,630	-0.09%
2024/04/24	53	28.70	4	28.56	28.55	49	3,517	1.39%
2024/04/23	0	0.00	2.1	26.90	27.00	-2.1	3,291	-0.06%
2024/04/22	59	27.61	6	27.70	27.40	53	3,207	1.65%
2024/04/19	6	27.23	4	27.36	27.30	2	2,951	0.07%
2024/04/18	4	27.71	12	27.40	27.90	-8	2,794	-0.29%
2024/04/17	2	26.13	5	26.70	26.45	-3	2,588	-0.12%
2024/04/16	5	25.14	1	25.35	25.15	4	2,466	0.16%
2024/04/15	28	26.04	124	26.02	26.00	-96	2,391	-4.01%	大賣/
2024/04/12	0	0.00	85	25.43	25.45	-85	2,293	-3.71%
2024/04/10	5	25.75	108	25.85	25.75	-103	2,221	-4.64%	大賣/鉅額交易
2024/04/09	0	0.00	20	25.53	25.35	-20	2,140	-0.93%
2024/04/08	0	0.00	10	25.23	25.25	-10	2,086	-0.48%
2024/04/03	10	24.90	25	24.89	24.90	-15	2,034	-0.74%
2024/04/02	2	24.90	0	0.00	24.95	2	2,021	0.10%
2024/03/29	6	24.50	21	24.58	24.50	-15	1,988	-0.75%
2024/03/28	37	25.08	5	24.95	24.95	32	1,955	1.64%
2024/03/27	13	25.12	0	0.00	25.20	13	1,930	0.67%
2024/03/26	0	0.00	11	25.07	24.90	-11	1,906	-0.58%
2024/03/25	0	0.00	2	25.23	25.00	-2	1,841	-0.11%
2024/03/21	0	0.00	2	24.40	24.60	-2	1,772	-0.11%
2024/03/20	5	24.65	7	24.59	24.50	-2	1,747	-0.11%
2024/03/19	3	24.27	5	24.39	24.40	-2	1,701	-0.12%
2024/03/18	24	23.58	4	24.48	24.35	20	1,657	1.21%
2024/03/15	10	22.90	0	0.00	22.90	10	1,548	0.65%
2024/03/11	0	0.00	4	24.05	24.00	-4	1,568	-0.26%
2024/03/08	0	0.00	2.3	23.77	23.85	-2.3	1,573	-0.14%
2024/03/07	1	24.35	10	24.30	24.15	-9	1,577	-0.57%
2024/03/06	0	0.00	8	23.85	23.90	-8	1,529	-0.52%
2024/03/04	0	0.00	20	23.15	23.20	-20	1,451	-1.38%
2024/02/29	0	0.00	3	23.53	23.65	-3	1,425	-0.21%
2024/02/27	20	23.53	2	23.60	23.40	18	1,409	1.28%
2024/02/26	10	23.18	0	0.00	23.15	10	1,376	0.73%
2024/02/23	0	0.00	22	23.21	23.15	-22	1,367	-1.61%
2024/02/22	5	23.35	0	0.00	23.40	5	1,361	0.37%
2024/02/21	0	0.00	2	23.25	23.35	-2	1,337	-0.15%
2024/02/20	1	23.00	0	0.00	23.00	1	1,322	0.08%
2024/02/19	2	23.05	0	0.00	23.05	2	1,310	0.15%
2024/02/16	0	0.00	57	23.22	23.00	-57	1,311	-4.35%
2024/02/15	1	22.40	5	22.45	22.50	-4	1,272	-0.31%
2024/02/02	7	21.91	5	21.87	21.80	2	1,253	0.16%
2024/02/01	1	22.40	0	0.00	22.25	1	1,281	0.08%
2024/01/30	2	22.13	0	0.00	22.10	2	1,273	0.16%
2024/01/29	13	21.63	4	21.94	22.30	9	1,243	0.72%
2024/01/24	10	21.40	0	0.00	21.25	10	1,204	0.83%
2024/01/23	10	21.15	1	21.10	21.20	9	1,205	0.75%
2024/01/22	0	0.00	25	21.00	21.05	-25	1,235	-2.02%
2024/01/19	5	21.15	0	0.00	21.15	5	1,233	0.41%
2024/01/18	5	20.80	0	0.00	20.80	5	1,232	0.41%
2024/01/17	1	20.70	65	20.62	20.45	-64	1,228	-5.21%
2024/01/16	15	20.95	0	0.00	20.90	15	1,204	1.25%
2024/01/11	3	21.35	0	0.00	21.35	3	1,186	0.25%
2024/01/10	1	21.50	2	21.40	21.45	-1	1,185	-0.08%
2024/01/05	51	21.50	0	0.00	21.45	51	1,169	4.36%
2024/01/03	2	21.43	0	0.00	21.25	2	1,158	0.17%
2023/12/28	1	21.40	0	0.00	21.35	1	1,155	0.09%
2023/12/27	10	21.10	30	21.06	21.25	-20	1,167	-1.71%
2023/12/26	24	21.16	0	0.00	21.15	24	1,194	2.01%
2023/12/25	10	21.25	2	21.30	21.20	8	1,289	0.62%
2023/12/22	4	21.23	0	0.00	21.30	4	1,295	0.31%
2023/12/21	3	21.20	0	0.00	21.20	3	1,298	0.23%
2023/12/20	3	21.45	0	0.00	21.45	3	1,291	0.23%
2023/12/19	30	21.05	0	0.00	21.05	30	1,285	2.33%
2023/12/18	81	21.55	10	21.40	21.35	71	1,277	5.56%
2023/12/15	1	21.75	10	21.80	21.65	-9	1,280	-0.70%
2023/12/13	11	21.55	5	21.60	21.65	6	1,266	0.47%
2023/12/12	1	21.80	5	21.75	21.75	-4	1,273	-0.31%
2023/12/11	153	21.60	13.1	21.65	21.70	139.9	1,255	11.15%	大買/鉅額交易
2023/12/08	5	21.52	5.1	21.59	21.40	-0.1	1,232	-0.01%
2023/12/07	5	20.80	5	20.99	20.75	0	1,166	0.00%
2023/12/06	10	20.95	5	20.90	20.95	5	1,182	0.42%
2023/12/05	2.1	20.75	6	20.60	20.65	-3.9	1,252	-0.31%
2023/12/04	2	20.85	22	20.91	20.80	-20	1,255	-1.59%
2023/11/28	1	20.30	5	20.30	20.30	-4	1,293	-0.31%
2023/11/27	10	20.20	0	0.00	20.30	10	1,333	0.75%
2023/11/24	0	0.00	1	20.30	20.35	-1	1,368	-0.07%
2023/11/22	1	20.20	0	0.00	20.30	1	1,411	0.07%
2023/11/21	2	20.23	90	20.18	20.25	-88	1,447	-6.08%
2023/11/20	1	20.25	0	0.00	20.25	1	1,503	0.07%
2023/11/17	6	20.07	0	0.00	20.05	6	1,523	0.39%
2023/11/16	50	20.00	51	20.15	20.15	-1	1,546	-0.06%
2023/11/14	0.1	19.90	0	0.00	19.75	0.1	1,584	0.01%
2023/11/13	0	0.00	1	19.70	19.75	-1	1,623	-0.06%
2023/11/10	18	19.59	0	0.00	19.55	18	1,652	1.09%
2023/11/09	11	20.15	0	0.00	19.90	11	1,674	0.66%
2023/11/08	10	19.61	0	0.00	19.65	10	1,675	0.60%
2023/11/07	15	19.63	0	0.00	19.65	15	1,706	0.88%
2023/11/06	20	19.68	0	0.00	19.70	20	1,766	1.13%
2023/11/03	10	19.60	0	0.00	19.60	10	1,813	0.55%
2023/11/02	10	19.45	1	19.45	19.40	9	2,045	0.44%
2023/11/01	20	19.20	0	0.00	19.20	20	2,070	0.97%
2023/10/30	31	19.31	0	0.00	19.20	31	2,279	1.36%
2023/10/26	0	0.00	23	18.91	18.95	-23	2,436	-0.94%
2023/10/25	0	0.00	19	19.12	19.15	-19	2,512	-0.76%
2023/10/23	10	19.08	0	0.00	19.10	10	3,058	0.33%
2023/10/20	7	19.00	0	0.00	18.95	7	3,185	0.22%
2023/10/18	0	0.00	5	19.00	19.05	-5	3,728	-0.13%
2023/10/17	0	0.00	1	19.15	19.05	-1	3,811	-0.03%
2023/10/16	3	19.10	0	0.00	19.10	3	3,977	0.08%
2023/10/13	30	19.48	0.3	20.25	19.35	29.7	4,243	0.70%
2023/10/12	1	19.40	0	0.00	19.55	1	4,835	0.02%
2023/10/11	0	0.00	25	19.35	19.15	-25	5,168	-0.48%
2023/10/05	1	19.65	0	0.00	19.70	1	6,292	0.02%
2023/09/28	1	19.60	0	0.00	19.45	1	11,188	0.01%
2023/09/26	1	19.10	0	0.00	18.95	1	11,581	0.01%
2023/09/22	2	18.85	0	0.00	19.00	2	12,424	0.02%
2023/09/20	0	0.00	0.6	19.20	19.10	-0.6	12,424	0.00%
2023/09/19	3	19.20	0	0.00	19.10	3	12,405	0.02%
2023/09/15	1	19.60	0	0.00	19.30	1	12,385	0.01%
2023/09/13	0	0.00	0.1	19.60	19.45	-0.1	12,350	0.00%
2023/09/12	1	19.70	2	19.50	19.55	-1	12,347	-0.01%
2023/09/11	5	19.35	3	19.45	19.40	2	12,335	0.02%
2023/09/08	3	19.43	0	0.00	19.85	3	12,308	0.02%
2023/09/07	3	20.43	0	0.00	20.35	3	12,228	0.02%
2023/09/04	19	20.35	0	0.00	20.55	19	12,188	0.16%
2023/09/01	0	0.00	15	21.00	20.85	-15	12,166	-0.12%
2023/08/31	16	20.33	0	0.00	20.55	16	12,119	0.13%
2023/08/30	1	20.40	0	0.00	20.35	1	12,086	0.01%
2023/08/29	0	0.00	1	20.25	20.20	-1	12,043	-0.01%
2023/08/28	12	20.34	0	0.00	20.45	12	12,015	0.10%
2023/08/25	3	20.67	0	0.00	20.50	3	11,984	0.03%
2023/08/24	2	20.83	1	20.60	20.50	1	11,937	0.01%
2023/08/23	0	0.00	19	20.75	20.65	-19	11,872	-0.16%
2023/08/17	0	0.00	1	21.05	21.30	-1	11,726	-0.01%
2023/08/11	5	21.67	5	21.65	21.80	0	11,564	0.00%
2023/08/10	11.3	21.81	0	0.00	21.75	11.3	11,525	0.10%
2023/08/09	6	22.29	0	0.00	22.25	6	11,458	0.05%
2023/08/02	1	23.10	3	23.43	23.15	-2	11,059	-0.02%
2023/08/01	10	23.60	8	24.03	23.95	2	10,887	0.02%
2023/07/31	1	23.75	1	23.65	23.75	0	10,811	0.00%
2023/07/28	0	0.00	10	23.57	23.60	-10	10,695	-0.09%
2023/07/27	2	24.08	6	24.40	24.05	-4	10,608	-0.04%
2023/07/26	14	24.32	14	24.56	24.35	0	10,424	0.00%
2023/07/25	1	23.85	1	24.10	23.80	0	10,058	0.00%
2023/07/24	2	23.58	10	23.44	23.25	-8	9,924	-0.08%
2023/07/21	19	24.01	10	23.92	23.60	9	9,771	0.09%
2023/07/20	5	23.90	1	23.70	23.80	4	9,368	0.04%
2023/07/19	2	24.20	2	24.03	23.70	0	9,273	0.00%
2023/07/18	13	24.21	18	23.52	23.55	-5	9,098	-0.05%
2023/07/17	30	24.61	21	24.82	24.75	9	8,821	0.10%
2023/07/14	22	24.14	25	23.62	23.60	-3	8,229	-0.04%
2023/07/13	92	24.66	50	25.07	24.10	42	7,887	0.53%
2023/07/12	9	25.49	49	25.87	24.85	-40	7,316	-0.55%
2023/07/11	141	24.86	121	24.29	25.15	20	6,755	0.30%	大買/大賣/
2023/07/10	90.1	26.47	54.1	26.72	26.60	36	5,790	0.62%
2023/07/07	60.1	24.49	61	24.93	25.60	-1	3,916	-0.02%
2023/07/06	25	22.85	26	23.27	23.30	-1	2,478	-0.04%
2023/07/05	16	21.94	2	21.45	21.20	14	1,879	0.74%
2023/07/04	4	21.59	36	21.75	21.90	-32	1,637	-1.95%
2023/07/03	26	21.96	18	22.10	21.85	8	1,402	0.57%
2023/06/30	25	19.18	23	19.94	20.25	2	858	0.23%
2023/06/29	0	0.00	1	18.45	18.45	-1	555	-0.18%
2023/06/27	10	18.10	0	0.00	18.10	10	551	1.81%
2023/06/26	2	18.20	0	0.00	18.30	2	606	0.33%
2023/06/16	1	18.00	0	0.00	18.15	1	628	0.16%
2023/06/08	1	18.30	0.1	18.35	18.15	0.9	602	0.16%
2023/06/05	0	0.00	1	18.35	18.40	-1	638	-0.16%
2023/05/29	1	18.10	0	0.00	18.05	1	632	0.16%
2023/05/16	0	0.00	1	18.10	18.10	-1	615	-0.16%
2023/05/11	0	0.00	3	17.77	17.90	-3	609	-0.49%
2023/04/26	3	17.55	0	0.00	17.50	3	625	0.48%
2023/04/25	2	17.40	0	0.00	17.40	2	621	0.32%
2023/04/19	0.5	18.00	0	0.00	17.95	0.5	604	0.08%
2023/04/17	0	0.00	7	18.16	18.25	-7	596	-1.17%
2023/04/14	0	0.00	5	18.20	18.15	-5	588	-0.85%
2023/04/13	0	0.00	1	18.25	18.15	-1	576	-0.17%
2023/04/11	0	0.00	20	18.90	19.05	-20	531	-3.76%
2023/04/10	0	0.00	2	18.85	18.85	-2	509	-0.39%
2023/04/07	0	0.00	1	18.95	18.90	-1	493	-0.20%
2023/03/28	1	18.65	1	18.80	18.60	0	452	0.00%
2023/03/27	11	19.00	0	0.00	18.90	11	436	2.52%
2023/03/24	10	18.40	0	0.00	18.45	10	377	2.65%
2023/03/23	0	0.00	2	18.25	18.25	-2	357	-0.56%
2023/03/16	0.5	17.70	0	0.00	17.75	0.5	354	0.14%
2023/03/09	0	0.00	2	18.30	18.35	-2	340	-0.59%
2023/03/08	0	0.00	22	18.21	18.55	-22	334	-6.57%
2023/02/23	2	17.30	0	0.00	17.30	2	290	0.69%
2022/12/28	2	16.20	0	0.00	16.20	2	448	0.45%
2022/12/23	0	0.00	1	16.20	16.20	-1	459	-0.22%
2022/12/12	0	0.00	3	16.50	16.50	-3	557	-0.54%
2022/12/07	2	16.45	0	0.00	16.40	2	618	0.32%
2022/11/30	8	16.56	0	0.00	16.55	8	896	0.89%
2022/11/23	0	0.00	1	16.15	16.15	-1	1,327	-0.08%
2022/11/22	10	15.95	4	16.00	16.00	6	1,339	0.45%
2022/11/17	6	16.02	4	16.10	16.05	2	1,335	0.15%
2022/11/16	1.3	16.20	0	0.00	16.05	1.3	1,339	0.10%
2022/11/14	0	0.00	8	16.50	16.45	-8	1,332	-0.60%
2022/11/11	4	16.20	7	16.32	16.20	-3	1,327	-0.23%
2022/11/09	0	0.00	5	16.44	16.25	-5	1,338	-0.37%
2022/11/08	1	16.45	0	0.00	16.30	1	1,343	0.07%
2022/11/04	2	16.25	2	16.60	16.25	0	1,341	0.00%
2022/11/02	1	15.95	0	0.00	15.95	1	1,335	0.07%
2022/10/28	1	15.65	0	0.00	15.65	1	1,340	0.07%
2022/10/19	2	16.20	0	0.00	15.80	2	1,304	0.15%
2022/09/29	0	0.00	1	17.50	17.70	-1	1,261	-0.08%
2022/09/28	0	0.00	1	17.05	17.10	-1	1,259	-0.08%
2022/09/22	2	17.90	0	0.00	18.05	2	1,237	0.16%
2022/09/21	0	0.00	19	18.24	18.15	-19	1,230	-1.54%
2022/09/19	2	17.48	0	0.00	18.00	2	1,204	0.17%
2022/09/16	16	18.05	0	0.00	17.90	16	1,183	1.35%
2022/09/15	1	18.05	10	18.20	18.10	-9	1,163	-0.77%
2022/09/14	3	18.03	0	0.00	18.10	3	1,146	0.26%
2022/09/13	10	18.55	3	18.65	18.50	7	1,126	0.62%
2022/09/12	6	18.14	1	18.20	18.15	5	1,105	0.45%
2022/09/08	3.5	18.16	0	0.00	18.30	3.5	1,066	0.32%
2022/09/07	8	18.65	0	0.00	18.45	8	1,018	0.79%
2022/09/06	6	19.39	4	19.50	19.35	2	958	0.21%
2022/09/05	0	0.00	3	20.00	20.15	-3	837	-0.36%
2022/09/01	1	19.25	0	0.00	19.10	1	587	0.17%
2022/08/31	9	19.29	3	18.73	19.30	6	529	1.13%
2022/08/24	0	0.00	10	18.10	17.90	-10	397	-2.51%
2022/08/16	0	0.00	1	17.45	17.45	-1	423	-0.24%
2022/08/09	0	0.00	5	16.25	16.35	-5	398	-1.25%
2022/07/22	1	16.60	0	0.00	16.70	1	393	0.25%
2022/07/12	1	15.15	0	0.00	15.15	1	389	0.26%
2022/07/06	2	15.85	0	0.00	15.75	2	377	0.53%
2022/06/15	0	0.00	1	17.45	17.45	-1	361	-0.28%
2022/06/13	0.7	17.35	0	0.00	17.15	0.7	364	0.19%
2022/06/10	1	17.55	0	0.00	17.55	1	364	0.27%
2022/06/07	0	0.00	1	17.75	17.75	-1	362	-0.28%
2022/06/01	10	17.50	0	0.00	17.55	10	379	2.63%
2022/05/26	0.1	17.00	0	0.00	16.90	0.1	328	0.03%
2022/05/25	0.2	16.70	0	0.00	16.95	0.2	329	0.07%
2022/05/24	1	16.85	0	0.00	16.90	1	332	0.30%
2022/05/12	0.5	16.90	10	16.75	16.70	-9.5	337	-2.82%
2022/05/06	2	17.33	0	0.00	17.35	2	332	0.60%
2022/04/29	0	0.00	1	17.20	17.25	-1	361	-0.28%
2022/04/27	1	17.20	0	0.00	17.10	1	363	0.27%
2022/04/14	0	0.00	3	17.70	17.70	-3	342	-0.88%
2022/04/13	15	17.57	40	17.56	17.70	-25	344	-7.27%
2022/04/06	0	0.00	1	17.85	17.85	-1	339	-0.29%
2022/03/31	0	0.00	0	18.00	18.00	0	347	0.00%
2022/03/30	3	17.98	0	0.00	18.05	3	346	0.87%
2022/03/24	0	18.25	0	0.00	18.15	0	346	0.00%
2022/03/18	1	18.20	0	0.00	18.15	1	355	0.28%
2022/03/17	2	18.15	0	0.00	18.25	2	358	0.56%
2022/03/14	0	0.00	1	18.20	18.25	-1	357	-0.28%
2022/03/11	1	18.10	0	0.00	18.05	1	358	0.28%
2022/03/10	1	18.00	0	0.00	18.10	1	361	0.28%
2022/03/09	10	17.90	0	0.00	17.90	10	360	2.77%
2022/02/25	1	18.45	0	0.00	18.50	1	445	0.22%
2022/02/23	0	0.00	1	18.70	18.70	-1	452	-0.22%
2022/02/22	3	18.60	0	0.00	18.60	3	463	0.65%
2022/02/07	1	18.10	0	0.00	18.35	1	560	0.18%
2022/01/26	1	18.05	0	0.00	18.05	1	558	0.18%
2022/01/25	1	18.00	0	0.00	18.05	1	561	0.18%
2022/01/21	0.1	18.65	0	0.00	18.60	0.1	542	0.03%
2022/01/20	0.1	18.85	0	0.00	18.80	0.1	538	0.02%
2022/01/19	0.4	18.87	0	0.00	18.70	0.4	539	0.08%
2022/01/14	1	18.70	0	0.00	18.70	1	557	0.18%
2021/12/30	0	0.00	2	19.10	19.10	-2	620	-0.32%
2021/12/29	1	19.15	0	0.00	19.20	1	628	0.16%
2021/12/27	2	19.00	0	0.00	19.10	2	624	0.32%
2021/11/23	0.8	18.90	0	0.00	18.85	0.8	548	0.14%
2021/11/19	5	18.95	15	19.00	18.95	-10	536	-1.87%
2021/11/15	5	19.10	0	0.00	19.15	5	511	0.98%
2021/11/10	0	0.00	1	19.30	19.20	-1	479	-0.21%
2021/11/08	5	19.05	0	0.00	19.20	5	477	1.05%
2021/11/02	10	18.70	0	0.00	18.75	10	455	2.20%
2021/10/25	8	18.60	0	0.00	18.80	8	454	1.76%
2021/10/22	1	18.90	0	0.00	18.65	1	460	0.22%
2021/10/08	1	18.20	0	0.00	18.20	1	432	0.23%
2021/10/07	0	0.00	20	18.19	18.20	-20	438	-4.56%
2021/10/06	2	17.95	20	18.10	18.00	-18	438	-4.11%
2021/09/09	0	0.00	4	19.28	19.30	-4	523	-0.76%
2021/09/01	0	0.00	1	19.80	19.90	-1	518	-0.19%
2021/08/30	0.3	19.50	0	0.00	19.50	0.3	523	0.07%
2021/08/27	0	0.00	1	19.35	19.45	-1	526	-0.19%
2021/08/13	4	19.40	0	0.00	19.40	4	574	0.70%
2021/08/09	1	19.90	0	0.00	19.90	1	611	0.16%
2021/08/06	2	20.10	0	0.00	19.95	2	630	0.32%
2021/08/05	2	20.20	10	20.15	20.15	-8	645	-1.24%
2021/08/04	2	20.30	1	20.30	20.30	1	695	0.14%
2021/07/29	2	20.08	0	0.00	20.10	2	793	0.25%
2021/07/26	0	0.00	2	20.45	20.40	-2	922	-0.22%
2021/07/21	1	20.10	0	0.00	20.05	1	1,051	0.10%
2021/07/19	3	20.40	0	0.00	20.50	3	1,107	0.27%
2021/07/16	1	20.45	0	0.00	20.50	1	1,147	0.09%
2021/07/08	0	0.00	10	21.15	21.15	-10	1,334	-0.75%
2021/07/05	0	0.00	1	21.10	21.05	-1	1,395	-0.07%
2021/07/02	1	20.90	0	0.00	20.80	1	1,428	0.07%
2021/06/21	0	0.00	0.1	19.95	19.95	-0.1	1,436	0.00%
2021/06/17	0	0.00	1	20.35	20.35	-1	1,524	-0.07%
2021/06/10	0	0.00	1	20.15	20.25	-1	1,564	-0.06%
2021/06/09	0	0.00	2	20.20	20.15	-2	1,587	-0.13%
2021/06/07	1	20.05	0	0.00	20.35	1	1,615	0.06%
2021/06/02	1	20.50	0	0.00	20.50	1	1,661	0.06%
2021/06/01	0	0.00	1	20.45	20.45	-1	1,659	-0.06%
2021/05/21	1	20.00	0	0.00	20.00	1	1,704	0.06%
2021/05/20	1	19.50	1	19.40	19.35	0	1,706	0.00%
2021/05/19	1	19.60	0	0.00	19.65	1	1,705	0.06%
2021/05/14	10	19.95	0	0.00	20.15	10	1,683	0.59%
2021/05/12	3	19.70	12	20.45	20.00	-9	1,637	-0.55%
2021/05/11	5.4	21.87	1	22.00	21.85	4.4	1,592	0.28%
2021/05/05	0	0.00	37	22.72	22.60	-37	1,515	-2.44%
2021/05/04	38	22.52	2	22.60	22.35	36	1,509	2.38%
2021/05/03	4	23.35	4	23.50	23.35	0	1,456	0.00%
2021/04/29	3	24.70	2	24.75	24.70	1	1,396	0.07%
2021/04/28	1	25.00	0	0.00	25.40	1	1,340	0.07%
2021/04/27	0	0.00	3	24.33	24.35	-3	1,307	-0.23%
2021/04/26	8	24.40	8	24.40	24.35	0	1,296	0.00%
2021/04/23	0	0.00	1	23.45	23.80	-1	1,255	-0.08%
2021/04/22	15	23.71	10	23.85	23.35	5	1,257	0.40%
2021/04/21	0	0.00	121	23.79	23.70	-121	1,224	-9.88%	大賣/鉅額交易
2021/04/20	1.5	23.57	25	23.65	23.50	-23.5	1,211	-1.94%
2021/04/19	0	0.00	65	24.11	23.90	-65	1,212	-5.36%
2021/04/16	5	23.45	1	23.35	23.55	4	1,235	0.32%
2021/04/15	26	22.99	333	22.95	23.45	-307	1,241	-24.73%	大賣/鉅額交易
2021/04/14	0	0.00	20	22.73	22.70	-20	1,197	-1.67%
2021/04/13	4	22.98	10	23.05	22.50	-6	1,193	-0.50%
2021/04/12	0	0.00	20	22.85	22.90	-20	1,193	-1.68%
2021/04/08	1	22.20	22	22.39	22.60	-21	1,178	-1.78%
2021/04/01	1	21.50	0	0.00	21.60	1	1,141	0.09%
2021/03/30	1	21.50	28	21.50	21.60	-27	1,137	-2.37%
2021/03/29	2	21.60	0	0.00	21.50	2	1,134	0.18%
2021/03/25	0	0.00	1	21.50	21.50	-1	1,133	-0.09%
2021/03/24	0	0.00	35	21.20	21.35	-35	1,134	-3.09%
2021/03/23	5	21.48	5	21.25	21.25	0	1,126	0.00%
2021/03/22	0	0.00	1	22.70	22.85	-1	1,062	-0.09%
2021/03/16	1	22.20	0	0.00	22.20	1	1,046	0.10%
2021/03/15	5	22.25	3	22.25	22.25	2	1,046	0.19%
2021/03/11	1	21.75	10	21.80	21.75	-9	1,047	-0.86%
2021/03/10	28	21.80	0	0.00	21.85	28	1,036	2.70%
2021/03/09	0	0.00	4	21.70	21.70	-4	1,054	-0.38%
2021/03/08	2	21.25	20	21.25	21.30	-18	1,046	-1.72%
2021/03/05	1	21.20	0	0.00	21.20	1	1,091	0.09%
2021/03/04	12	21.23	0	0.00	21.25	12	1,106	1.08%
2021/03/03	0	0.00	1	20.95	20.95	-1	1,092	-0.09%
2021/02/26	0	0.00	10	20.70	20.75	-10	1,078	-0.93%
2021/02/25	36	20.85	0	0.00	20.90	36	1,074	3.35%
2021/02/24	0	0.00	5	20.75	20.80	-5	1,068	-0.47%
2021/02/23	7	20.81	0	0.00	20.85	7	1,064	0.66%
2021/02/22	0	0.00	66	20.55	20.60	-66	1,051	-6.28%
2021/02/19	10	20.53	0	0.00	20.55	10	1,053	0.95%
2021/02/18	56	20.27	0	0.00	20.35	56	1,061	5.27%
2021/02/17	3	20.05	0	0.00	20.10	3	1,056	0.28%
2021/02/04	1	19.75	0	0.00	19.75	1	1,051	0.10%
2021/02/02	1	19.75	0	0.00	19.80	1	1,078	0.09%
2021/01/26	4	19.84	0	0.00	19.85	4	1,053	0.38%
2021/01/21	6	20.10	3	20.00	19.85	3	1,027	0.29%
2021/01/20	5	20.20	5	19.80	19.85	0	1,022	0.00%
2021/01/19	5	20.35	0	0.00	20.40	5	998	0.50%
2021/01/15	0	0.00	25	20.40	20.60	-25	980	-2.55%
2021/01/14	4	20.98	0	0.00	20.85	4	963	0.42%
2021/01/13	0	0.00	2	21.15	21.05	-2	956	-0.21%
2021/01/12	0	0.00	21	21.39	21.05	-21	941	-2.23%
2021/01/11	7	22.11	0	0.00	22.20	7	910	0.77%
2021/01/08	5	21.60	80	21.51	21.65	-75	846	-8.86%
2021/01/07	10	21.35	5	21.40	21.30	5	808	0.62%
2021/01/06	6	21.05	0	0.00	21.15	6	795	0.75%
2021/01/05	30	21.33	2	21.30	21.30	28	768	3.64%
2020/12/30	0	0.00	38	20.83	20.85	-38	716	-5.30%
2020/12/17	50	20.81	2	21.00	20.95	48	681	7.05%
2020/12/15	0	0.00	25	20.35	20.35	-25	673	-3.71%
2020/12/11	3	20.15	1	20.49	20.35	2	660	0.30%
2020/12/04	1	20.65	1	20.75	20.75	0	778	0.00%
2020/12/03	2	20.80	4	21.25	20.80	-2	782	-0.26%
2020/12/02	1	21.40	0	0.00	21.50	1	757	0.13%
2020/12/01	20	21.68	18	21.31	21.80	2	731	0.27%
2020/11/30	20	21.10	0	0.00	20.90	20	684	2.92%
2020/11/25	21	20.76	1	20.80	20.70	20	694	2.88%
2020/11/19	0	0.00	1	20.80	20.80	-1	711	-0.14%
2020/11/17	0	0.00	3	20.70	20.75	-3	702	-0.43%
2020/11/12	0	0.00	16	20.33	20.35	-16	733	-2.18%
2020/11/02	4	19.06	0	0.00	19.10	4	826	0.48%
2020/10/30	1	19.20	0	0.00	19.20	1	851	0.12%
2020/10/23	2	19.73	0	0.00	19.70	2	888	0.22%
2020/10/22	0	0.00	1	19.85	19.80	-1	903	-0.11%
2020/10/21	2	19.80	2	19.85	19.80	0	904	0.00%
2020/10/15	0	0.00	3	19.47	19.55	-3	974	-0.31%
2020/10/08	0	0.00	1	19.45	19.40	-1	1,050	-0.10%
2020/09/28	0	0.00	2	19.40	19.60	-2	1,387	-0.14%
2020/09/25	0	0.00	1	19.00	19.30	-1	1,399	-0.07%
2020/09/24	1	19.25	0	0.00	19.30	1	1,410	0.07%
2020/09/22	4	20.05	4	20.15	20.05	0	1,400	0.00%
2020/09/16	0	0.00	1	20.35	20.45	-1	1,395	-0.07%
2020/09/15	0	0.00	1	20.35	20.30	-1	1,399	-0.07%
2020/09/14	2	20.35	0	0.00	20.30	2	1,409	0.14%
2020/09/11	34	21.00	5	21.36	20.85	29	1,398	2.07%
2020/09/10	3	21.02	2	21.13	21.25	1	1,315	0.08%
2020/09/09	1	20.10	0	0.00	20.35	1	1,247	0.08%
2020/09/02	0.1	20.00	2	19.98	20.00	-1.9	1,239	-0.15%
2020/08/20	18	19.11	0	0.00	19.00	18	1,224	1.47%
2020/08/18	0	0.00	16	20.00	20.00	-16	1,187	-1.35%
2020/08/17	21	20.00	0	0.00	19.80	21	1,185	1.77%
2020/08/14	2	20.05	0	0.00	20.05	2	1,176	0.17%
2020/08/12	16	19.60	0	0.00	20.00	16	1,118	1.43%
2020/08/07	2	19.60	0	0.00	19.60	2	1,091	0.18%
2020/08/05	0	0.00	1	19.40	19.45	-1	1,103	-0.09%
2020/08/03	3	18.95	1	19.20	19.05	2	1,116	0.18%
2020/07/30	1	19.40	0	0.00	19.10	1	1,131	0.09%
2020/07/28	3	19.15	7	18.70	18.70	-4	1,139	-0.35%
2020/07/27	0	0.00	1	19.40	19.40	-1	1,145	-0.09%
2020/07/24	2	19.63	8	19.56	19.55	-6	1,156	-0.52%
2020/07/23	1	20.10	2	20.05	20.05	-1	1,143	-0.09%
2020/07/22	4	20.69	3	20.40	20.40	1	1,147	0.09%
2020/07/17	2	19.78	0	0.00	19.40	2	1,105	0.18%
2020/07/16	29	20.24	0	0.00	19.95	29	1,095	2.65%
2020/07/15	3	20.00	10	19.90	20.00	-7	1,091	-0.64%
2020/07/14	2	20.15	8	20.09	19.95	-6	1,065	-0.56%
2020/07/13	18	20.67	17	20.50	20.45	1	1,046	0.10%
2020/07/10	2	21.18	27	21.28	21.30	-25	1,019	-2.45%
2020/07/09	1	20.70	10	20.70	20.70	-9	851	-1.06%
2020/07/08	3	18.85	3	18.85	18.85	0	830	0.00%
2020/07/07	1	16.85	10	17.35	17.15	-9	810	-1.11%
2020/06/23	10	17.25	0	0.00	17.10	10	790	1.27%
2020/06/12	33	16.80	0	0.00	16.90	33	835	3.95%
2020/06/11	10	17.30	0	0.00	17.15	10	839	1.19%
2020/06/09	10	17.63	1	17.70	17.60	9	860	1.05%
2020/06/08	0	0.00	6	17.80	17.85	-6	866	-0.69%
2020/06/05	3	17.83	0	0.00	17.90	3	856	0.35%
2020/06/04	5	17.75	0	0.00	17.75	5	852	0.59%
2020/06/03	5	17.40	1	17.40	17.50	4	854	0.47%
2020/05/29	4	17.10	0	0.00	17.05	4	842	0.47%
2020/05/28	1	17.30	0	0.00	17.25	1	841	0.12%
2020/05/22	1	16.80	0	0.00	16.80	1	826	0.12%
2020/05/21	3	17.08	0	0.00	17.15	3	819	0.37%
2020/05/14	0	0.00	5	17.60	17.15	-5	799	-0.63%
2020/05/13	0	0.00	1	17.65	17.60	-1	791	-0.13%
2020/05/12	1	17.70	0	0.00	18.00	1	782	0.13%
2020/05/11	3	17.60	1	17.65	17.85	2	768	0.26%
2020/04/29	0	0.00	10	16.35	16.75	-10	682	-1.46%
2020/04/28	10	16.00	0	0.00	16.10	10	673	1.49%
2020/04/23	5	15.65	0	0.00	15.65	5	664	0.75%
2020/04/22	2	15.45	2	15.50	15.60	0	658	0.00%
2020/04/21	0	0.00	5	16.20	15.70	-5	654	-0.76%
2020/04/20	5	16.45	0	0.00	16.45	5	644	0.78%
2020/04/17	0	0.00	10	16.72	16.55	-10	641	-1.56%
2020/04/15	0	0.00	15	16.81	16.85	-15	614	-2.44%
2020/04/14	10	16.70	0	0.00	16.75	10	600	1.67%
2020/04/13	15	16.33	0	0.00	16.20	15	574	2.61%
2020/04/09	0	0.00	2	15.50	15.55	-2	546	-0.37%
2020/04/07	0	0.00	4	15.20	15.20	-4	525	-0.76%
2020/04/06	0	0.00	6	14.97	15.15	-6	519	-1.16%
2020/04/01	4	15.10	0	0.00	15.25	4	513	0.78%
2020/03/30	6	14.40	0	0.00	14.55	6	504	1.19%
2020/03/27	2	14.83	0	0.00	14.80	2	500	0.40%
2020/03/26	0	0.00	1	14.40	14.80	-1	496	-0.20%
2020/03/24	2	14.25	0	0.00	14.25	2	479	0.42%
2020/03/20	80	14.95	7	15.09	15.15	73	462	15.79%
2020/03/19	7	14.09	0	0.00	13.95	7	449	1.56%
2020/03/18	1	15.85	0	0.00	15.50	1	426	0.23%
2020/03/17	1	16.00	2.5	15.88	15.85	-1.5	416	-0.35%
2020/03/13	2	17.18	7	17.21	17.70	-5	389	-1.28%
2020/03/12	5	19.80	0	0.00	19.05	5	364	1.37%
2020/03/11	0	0.00	3	20.15	20.10	-3	348	-0.86%
2020/03/02	0	0.00	5	20.45	20.35	-5	327	-1.53%
2020/02/27	1	20.65	0	0.00	20.65	1	325	0.31%
2020/02/24	5	21.40	0	0.00	21.20	5	313	1.59%
2020/02/18	1	21.55	0	0.00	21.50	1	310	0.32%
2020/02/13	2	21.70	0	0.00	21.65	2	315	0.63%
2020/02/11	2	20.85	0	0.00	21.00	2	337	0.59%
2020/02/10	121	20.91	0	0.00	20.85	121	342	35.34%	大買/鉅額交易
2020/02/07	7	21.16	0	0.00	21.20	7	340	2.05%
2020/02/04	0	0.00	2	21.35	21.50	-2	329	-0.61%
2020/02/03	0	0.00	1	21.20	21.30	-1	325	-0.31%
2020/01/30	2	22.18	4	22.21	22.00	-2	313	-0.64%
2020/01/17	0	0.00	1	22.95	23.00	-1	301	-0.33%
2020/01/14	0	0.00	1	22.90	22.90	-1	303	-0.33%
2020/01/13	0	0.00	1	22.80	22.85	-1	302	-0.33%
2020/01/10	6	22.85	0	0.00	22.85	6	350	1.71%
2020/01/02	1	23.05	0	0.00	23.05	1	362	0.28%
2019/11/28	1	22.95	0	0.00	22.95	1	370	0.27%
2019/11/27	0	0.00	0.5	22.95	23.15	-0.5	369	-0.14%
2019/11/25	1	22.95	0	0.00	22.95	1	369	0.27%
2019/11/14	0	0.00	2	23.00	22.95	-2	382	-0.52%
2019/11/04	0	0.00	3	24.15	24.05	-3	353	-0.85%
2019/10/28	0	0.00	0.1	24.20	24.05	-0.1	352	-0.02%
2019/10/25	10	23.80	0	0.00	23.80	10	348	2.87%
2019/10/18	2	23.15	0	0.00	23.35	2	341	0.59%
2019/10/15	2	23.35	0	0.00	23.35	2	285	0.70%
2019/09/16	1	23.10	0	0.00	23.10	1	311	0.32%
2019/09/10	0	0.00	2	23.05	23.10	-2	312	-0.64%
2019/09/05	1	23.10	0	0.00	23.15	1	303	0.33%
2019/08/26	6	22.75	0	0.00	23.00	6	291	2.06%
2019/08/13	2	23.15	0	0.00	23.10	2	271	0.74%
2019/08/12	0	0.00	6	23.45	23.45	-6	269	-2.23%
2019/08/06	2	23.78	0	0.00	24.00	2	272	0.74%
2019/07/31	1	24.80	0	0.00	24.80	1	276	0.36%
2019/07/03	2	25.10	0	0.00	25.35	2	303	0.66%
2019/07/01	1	26.10	0	0.00	26.15	1	299	0.33%
2019/06/25	0	0.00	1	26.10	26.05	-1	302	-0.33%
2019/06/19	10	25.65	0	0.00	25.60	10	341	2.93%
2019/06/17	0	0.00	10	25.15	25.15	-10	345	-2.90%
2019/05/13	1	25.05	0	0.00	25.10	1	404	0.25%
2019/05/08	0	0.00	50	26.10	26.00	-50	397	-12.56%
2019/05/02	50	26.00	0	0.00	26.10	50	397	12.58%
2019/04/19	0	0.00	1	25.80	25.80	-1	426	-0.23%
2019/04/16	1	25.55	0	0.00	25.60	1	451	0.22%
2019/04/01	2	25.43	0	0.00	25.45	2	425	0.47%
2019/03/26	1	25.80	0	0.00	25.75	1	407	0.25%
2019/03/21	13	26.94	0	0.00	26.90	13	370	3.51%
2019/03/08	0	0.00	3	26.80	26.90	-3	421	-0.71%
2019/03/07	0	0.00	10	27.35	27.00	-10	424	-2.36%
2019/02/26	0	0.00	5	26.80	26.80	-5	448	-1.11%
2019/02/25	5	26.90	0.2	26.90	26.90	4.8	448	1.07%
2019/02/15	1	26.60	0	0.00	26.55	1	445	0.22%
2019/01/28	0	0.00	1	26.45	26.40	-1	473	-0.21%
2019/01/11	0	0.00	1	26.15	26.25	-1	530	-0.19%
2019/01/10	0	0.00	1	25.70	25.95	-1	524	-0.19%
2019/01/02	2	24.50	0	0.00	24.55	2	569	0.35%
2018/12/14	0	0.00	6	24.50	24.65	-6	802	-0.75%
2018/12/12	6	24.30	5	24.35	24.50	1	805	0.12%
2018/12/11	0	0.00	3	24.05	24.00	-3	806	-0.37%
2018/12/07	2	23.65	0	0.00	23.60	2	839	0.24%
2018/12/05	0	0.00	2	24.00	24.00	-2	879	-0.23%
2018/12/04	0	0.00	2	24.30	24.20	-2	913	-0.22%
2018/12/03	2	24.25	0	0.00	24.35	2	922	0.22%
2018/11/08	0	0.00	1	24.50	24.45	-1	916	-0.11%
2018/11/05	3	23.10	0	0.00	23.25	3	936	0.32%
2018/10/30	2	21.85	0	0.00	22.00	2	959	0.21%
2018/10/24	3	22.80	0	0.00	23.00	3	966	0.31%
2018/10/19	3	22.80	0	0.00	23.30	3	1,003	0.30%
2018/10/18	3	23.35	2	23.35	23.40	1	1,015	0.10%
2018/10/17	3	23.80	1	23.50	23.45	2	1,019	0.20%
2018/10/15	8	23.70	0	0.00	23.35	8	1,020	0.78%
2018/10/12	1	23.80	20	23.60	23.80	-19	1,019	-1.86%
2018/10/11	20	23.35	0	0.00	23.30	20	1,014	1.97%
2018/10/08	10	25.15	0	0.00	25.20	10	989	1.01%
2018/10/04	2	25.15	0	0.00	24.85	2	965	0.21%
2018/10/02	1	25.85	0	0.00	25.95	1	903	0.11%
2018/09/27	30	27.00	0	0.00	26.50	30	845	3.55%
2018/09/21	0	0.00	18	27.70	27.65	-18	869	-2.07%
2018/09/20	0	0.00	12	27.70	27.75	-12	887	-1.35%
2018/09/10	61	28.21	1	28.10	27.95	60	861	6.96%
2018/09/07	0	0.00	60	29.68	29.35	-60	824	-7.28%
2018/08/23	1	29.85	5	29.85	29.90	-4	861	-0.46%
2018/08/13	2	29.70	0	0.00	29.95	2	828	0.24%
2018/08/08	0	0.00	3	30.70	30.75	-3	794	-0.38%
2018/08/07	1	30.75	0	0.00	30.65	1	789	0.13%
2018/08/02	2	30.35	0	0.00	30.30	2	794	0.25%
2018/07/31	2	30.85	0	0.00	30.70	2	796	0.25%
2018/07/26	1	30.30	0	0.00	30.30	1	754	0.13%
2018/07/05	1	30.90	0	0.00	30.55	1	922	0.11%
2018/07/04	0	0.00	1	31.05	31.10	-1	962	-0.10%
2018/07/03	2	31.00	15	31.05	30.90	-13	972	-1.34%
2018/07/02	18	32.69	4	32.13	31.85	14	962	1.45%
2018/06/28	0	0.00	1	32.00	31.90	-1	916	-0.11%
2018/06/21	1	31.85	1	31.90	31.90	0	924	0.00%
2018/06/19	0	0.00	2	31.25	31.15	-2	896	-0.22%
2018/06/15	0	0.00	2	31.30	31.35	-2	893	-0.22%
2018/06/06	0	0.00	0.1	31.80	31.80	-0.1	867	-0.01%
2018/06/05	1	31.45	0	0.00	31.50	1	863	0.12%
2018/06/04	0	0.00	2	31.80	31.65	-2	861	-0.23%
2018/06/01	6	31.30	1	31.35	31.30	5	854	0.59%
2018/05/29	2	31.00	0	0.00	30.95	2	851	0.23%
2018/05/21	1	31.10	0	0.00	31.10	1	869	0.11%
2018/05/17	3	30.95	0	0.00	31.00	3	873	0.34%
2018/05/15	0	0.00	1	31.00	30.80	-1	897	-0.11%
2018/05/14	12	31.09	0	0.00	31.00	12	915	1.31%
2018/05/11	0	0.00	4	31.60	31.60	-4	906	-0.44%
2018/05/10	2	31.60	0	0.00	31.60	2	914	0.22%
2018/05/09	0	0.00	1	31.40	31.55	-1	914	-0.11%
2018/05/07	1	31.90	0	0.00	32.00	1	915	0.11%
2018/05/03	3	32.15	6	31.88	31.95	-3	920	-0.33%
2018/05/02	4	32.58	3	32.20	32.35	1	925	0.11%
2018/04/30	5	31.84	0	0.00	32.05	5	896	0.56%
2018/04/27	0	0.00	3	31.60	31.50	-3	892	-0.34%
2018/04/26	3	31.55	1	31.50	31.35	2	902	0.22%
2018/04/25	0	0.00	3	31.50	31.55	-3	905	-0.33%
2018/04/24	0	0.00	3	31.40	31.45	-3	906	-0.33%
2018/04/20	1	31.90	0	0.00	31.95	1	895	0.11%
2018/04/19	3	32.02	2	31.90	31.90	1	896	0.11%
2018/04/18	1	31.45	2	31.80	31.35	-1	857	-0.12%
2018/04/17	1	31.80	2	31.65	31.40	-1	849	-0.12%
2018/04/16	2	31.95	0	0.00	31.85	2	829	0.24%
2018/04/13	0	0.00	3	31.55	32.00	-3	814	-0.37%
2018/04/12	5	31.50	0	0.00	31.60	5	795	0.63%
2018/04/11	1	31.20	2	31.28	31.35	-1	771	-0.13%
2018/04/10	0	0.00	1	31.20	31.05	-1	780	-0.13%
2018/04/03	5	30.68	4	30.85	30.70	1	752	0.13%
2018/04/02	0	0.00	4	31.10	31.05	-4	736	-0.54%
2018/03/30	1	30.15	0	0.00	30.45	1	706	0.14%
2018/03/29	8	29.94	0	0.00	30.05	8	685	1.17%
2018/03/27	1	29.60	0	0.00	29.55	1	686	0.15%
2018/03/26	2	29.65	0	0.00	29.65	2	684	0.29%
2018/03/23	0	0.00	21	29.36	29.35	-21	688	-3.05%
2018/03/22	0	0.00	7.5	29.61	29.60	-7.5	697	-1.07%
2018/03/20	0	0.00	19	29.65	29.75	-19	738	-2.57%
2018/03/16	0	0.00	5	29.95	29.90	-5	773	-0.65%
2018/03/15	0	0.00	29	30.04	30.00	-29	782	-3.71%
2018/03/14	1	29.85	2	29.85	29.85	-1	787	-0.13%
2018/03/13	6	29.85	0	0.00	29.90	6	789	0.76%
2018/03/12	1	29.60	0	0.00	29.70	1	792	0.13%
2018/03/02	1	29.60	0	0.00	29.70	1	834	0.12%
2018/03/01	2	29.70	0	0.00	29.95	2	844	0.24%
2018/02/23	1	30.05	0	0.00	29.95	1	859	0.12%
2018/02/21	5	30.08	1	30.10	30.10	4	868	0.46%
2018/02/12	2	29.20	0	0.00	29.35	2	857	0.23%
2018/02/09	0	0.00	10	28.89	29.10	-10	856	-1.17%
2018/02/08	10	29.05	20	29.70	29.40	-10	854	-1.17%
2018/02/07	0	0.00	1	28.80	28.85	-1	847	-0.12%
2018/02/05	0	0.00	40	29.00	29.35	-40	870	-4.59%
2018/02/02	20	29.15	1	29.10	29.10	19	868	2.19%
2018/02/01	0	0.00	12	29.29	29.30	-12	881	-1.36%
2018/01/30	0	0.00	20	29.78	29.65	-20	883	-2.26%
2018/01/29	0	0.00	21	29.70	29.70	-21	878	-2.39%
2018/01/25	4	29.80	0	0.00	29.70	4	873	0.46%
2018/01/24	2	29.80	0	0.00	29.70	2	863	0.23%
2018/01/23	0	0.00	44	29.57	29.55	-44	854	-5.15%
2018/01/22	4	29.55	0	0.00	29.50	4	851	0.47%
2018/01/19	0	0.00	20	29.45	29.50	-20	851	-2.35%
2018/01/18	0	0.00	0.5	29.50	29.50	-0.5	850	-0.06%
2018/01/17	0	0.00	4	29.50	29.50	-4	849	-0.47%
2018/01/15	21	29.35	0	0.00	29.35	21	864	2.43%
2018/01/10	0	0.00	8	29.60	29.55	-8	970	-0.82%
2018/01/05	1	29.45	0	0.00	29.60	1	963	0.10%
2018/01/04	1	29.80	0	0.00	29.70	1	967	0.10%
2018/01/03	8	29.11	0	0.00	29.40	8	947	0.84%