達欣工 (2535)-凱基-市府券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
56.9
漲跌
▲0.6
漲幅
+1.07%
成交量
768張
產業
上市營建類股
427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

達欣工 (2535)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/04/23	1	57.00	0	0.00	57.00	1	701	0.14%
2024/04/22	0	0.00	0.2	57.70	57.60	-0.2	690	-0.03%
2024/04/16	0.2	55.80	0	0.00	55.60	0.2	607	0.03%
2024/04/15	10	57.70	0	0.00	57.40	10	592	1.69%
2024/04/10	1.1	58.11	0	0.00	58.20	1.1	517	0.20%
2024/04/09	0	0.00	2.9	58.42	59.00	-2.9	486	-0.59%
2024/04/08	0	0.00	7	57.49	57.30	-7	458	-1.53%
2024/04/03	0	0.00	3	58.60	58.40	-3	428	-0.70%
2024/04/02	1	58.00	3	58.23	58.40	-2	410	-0.49%
2024/04/01	10	57.70	3	58.00	57.80	7	394	1.78%
2024/03/29	0	0.00	0.2	56.97	57.10	-0.2	384	-0.04%
2024/03/28	10	56.10	0	0.00	55.80	10	374	2.67%
2024/03/27	10	54.70	0	0.00	55.00	10	363	2.75%
2024/03/26	0	54.50	0	0.00	54.00	0	356	0.00%
2024/03/22	1	53.70	0	0.00	54.10	1	358	0.28%
2024/03/19	0	52.10	0	0.00	52.30	0	336	0.00%
2024/03/15	2.2	51.05	0	0.00	51.00	2.2	333	0.66%
2024/03/08	3	51.33	0	0.00	50.90	3	335	0.90%
2024/03/07	0	51.40	0	0.00	51.60	0	323	0.00%
2024/03/01	0	0.00	0.7	49.40	49.50	-0.7	298	-0.23%
2024/02/27	2	49.20	0	0.00	49.15	2	305	0.65%
2024/02/23	0.2	49.40	0	0.00	49.60	0.2	308	0.06%
2024/02/22	0	0.00	8	49.90	49.90	-8	309	-2.58%
2024/02/16	0.2	48.45	0	0.00	48.90	0.2	352	0.06%
2024/02/02	0	0.00	0.8	49.00	49.25	-0.8	342	-0.23%
2024/02/01	0	0.00	0.8	48.25	48.60	-0.8	338	-0.24%
2024/01/31	0	0.00	7	47.53	47.65	-7	331	-2.11%
2024/01/29	0	0.00	1	46.50	46.50	-1	320	-0.31%
2024/01/23	0	0.00	0.9	46.40	46.60	-0.9	356	-0.25%
2024/01/22	0	0.00	3	46.12	46.40	-3	363	-0.82%
2024/01/08	6	44.20	1	44.90	45.25	5	512	0.98%
2024/01/05	0	0.00	0	44.05	44.15	0	505	0.00%
2023/12/22	0	0.00	1	44.00	44.05	-1	515	-0.19%
2023/12/18	1	43.85	0	0.00	44.00	1	512	0.19%
2023/12/13	2	43.95	0	0.00	43.95	2	516	0.39%
2023/12/08	0	0.00	3	43.50	43.65	-3	537	-0.56%
2023/12/06	0	0.00	1	43.40	43.35	-1	538	-0.19%
2023/12/05	3	42.70	0	0.00	42.85	3	538	0.56%
2023/12/04	12	42.75	0	0.00	42.70	12	540	2.22%
2023/11/21	1	42.35	0	0.00	42.25	1	555	0.18%
2023/11/07	0	0.00	0.2	39.65	39.75	-0.2	533	-0.04%
2023/11/06	0	0.00	1	39.65	39.70	-1	540	-0.19%
2023/11/03	0	0.00	1	38.65	39.50	-1	547	-0.18%
2023/11/02	0	0.00	1	38.40	38.55	-1	549	-0.18%
2023/10/30	1	40.25	0	0.00	40.15	1	547	0.18%
2023/10/18	0	0.00	7	35.09	34.60	-7	544	-1.29%
2023/10/16	0	0.00	40	34.50	34.65	-40	453	-8.83%
2023/10/13	0	0.00	1	34.10	34.15	-1	443	-0.23%
2023/09/11	1	33.90	1	33.75	33.80	0	447	0.00%
2023/09/08	0	0.00	1	34.10	33.95	-1	448	-0.22%
2023/09/05	0	0.00	0	34.25	34.10	0	448	0.00%
2023/08/25	1	33.15	0	0.00	33.10	1	453	0.22%
2023/08/09	1	32.35	0	0.00	32.60	1	480	0.21%
2023/08/08	0	0.00	1	32.20	32.30	-1	478	-0.21%
2023/07/31	1	32.05	0	0.00	32.00	1	521	0.19%
2023/07/28	1	32.10	0	0.00	31.95	1	527	0.19%
2023/07/27	1	32.00	0	0.00	32.10	1	544	0.18%
2023/07/26	1	31.75	0	0.00	31.95	1	547	0.18%
2023/07/25	2	31.60	0	0.00	31.60	2	543	0.37%
2023/07/24	0.3	31.90	0	0.00	31.70	0.3	533	0.06%
2023/07/17	3	32.80	0	0.00	32.80	3	649	0.46%
2023/07/14	0.3	33.07	0	0.00	32.95	0.3	687	0.04%
2023/07/06	0.3	33.65	5	33.60	33.55	-4.8	859	-0.55%
2023/07/05	1	33.80	0	0.00	33.70	1	879	0.11%
2023/07/03	0	0.00	8	33.35	33.40	-8	900	-0.89%
2023/06/30	0.3	32.90	0	0.00	32.90	0.3	896	0.03%
2023/06/28	0	0.00	1	32.95	32.95	-1	952	-0.11%
2023/06/26	2	32.80	0	0.00	32.95	2	977	0.20%
2023/06/16	1	33.05	0	0.00	33.05	1	982	0.10%
2023/06/15	7	33.06	0	0.00	33.05	7	984	0.71%
2023/06/09	2	33.30	0	0.00	33.15	2	1,006	0.20%
2023/06/06	0	0.00	2	33.40	33.30	-2	1,037	-0.19%
2023/06/01	1	33.05	0	0.00	33.05	1	1,039	0.10%
2023/05/31	0	0.00	5	33.10	33.00	-5	1,042	-0.48%
2023/05/18	0	0.00	1	32.65	32.70	-1	1,007	-0.10%
2023/05/16	0	0.00	14	32.50	32.45	-14	997	-1.40%
2023/05/05	0	0.00	8	32.36	32.40	-8	958	-0.83%
2023/05/04	0.1	31.95	0	0.00	32.00	0.1	946	0.01%
2023/04/27	0	0.00	1	30.50	30.50	-1	898	-0.11%
2023/04/20	3	30.95	0	0.00	30.75	3	831	0.36%
2023/04/18	0	0.00	7	33.64	33.70	-7	689	-1.01%
2023/04/13	1	33.95	0	0.00	33.95	1	579	0.17%
2023/04/12	0	0.00	32	33.91	34.00	-32	567	-5.64%
2023/04/11	0	34.20	4	34.06	34.15	-4	545	-0.73%
2023/04/07	0	0.00	1	33.80	33.75	-1	495	-0.20%
2023/03/31	0	0.00	1	33.35	33.40	-1	460	-0.22%
2023/03/29	1	33.15	0	0.00	33.20	1	431	0.23%
2023/03/27	0	0.00	5	33.80	33.70	-5	378	-1.32%
2023/03/23	0	0.00	2	33.55	33.60	-2	370	-0.54%
2023/03/20	0	33.40	0	0.00	33.40	0	359	0.00%
2023/03/15	3	33.20	1	33.20	33.20	2	339	0.59%
2023/03/13	0	0.00	32	32.68	32.95	-32	318	-10.04%
2023/03/10	0	33.30	0	0.00	33.20	0	302	0.00%
2023/03/09	14	33.21	0	0.00	33.25	14	295	4.74%
2023/03/08	3	33.10	0	0.00	33.25	3	282	1.06%
2023/03/01	3	31.75	0	0.00	31.70	3	246	1.22%
2023/02/22	6	31.13	0	0.00	31.25	6	228	2.62%
2023/02/21	1	31.25	0	0.00	31.25	1	226	0.44%
2023/02/20	1	31.20	0	0.00	31.25	1	231	0.43%
2023/02/16	2	31.00	0	0.00	30.95	2	239	0.83%
2023/02/15	2	30.95	0	0.00	30.90	2	246	0.81%
2023/02/14	1	30.80	0	0.00	31.00	1	250	0.40%
2023/02/13	3	30.73	0	0.00	30.80	3	252	1.19%
2023/02/10	5	30.91	0	0.00	30.85	5	255	1.96%
2023/02/09	10	31.23	0	0.00	31.20	10	251	3.98%
2023/02/07	5	31.00	0	0.00	31.00	5	253	1.97%
2023/02/03	9	30.65	0	0.00	30.65	9	247	3.64%
2023/01/31	0	0.00	2	30.40	30.50	-2	242	-0.82%
2023/01/30	0	30.95	0	0.00	30.15	0	242	0.00%
2023/01/04	9	29.85	0	0.00	29.80	9	320	2.81%
2022/12/28	0	30.00	0	0.00	29.60	0	315	0.00%
2022/12/19	0	0.00	1	30.15	29.85	-1	361	-0.28%
2022/12/15	2	29.65	0	0.00	29.70	2	356	0.56%
2022/11/30	0	0.00	10	30.25	30.35	-10	399	-2.50%
2022/11/21	0	29.90	0	0.00	29.60	0	401	0.00%
2022/11/15	0	30.20	0	0.00	29.90	0	399	0.00%
2022/11/11	0	29.65	0	0.00	29.50	0	389	0.00%
2022/10/17	1	29.90	0	0.00	29.90	1	334	0.30%
2022/09/26	1	31.30	1	31.25	31.55	0	311	0.00%
2022/09/22	0	0.00	2	31.90	31.90	-2	316	-0.63%
2022/09/21	0	0.00	4	31.90	31.65	-4	314	-1.27%
2022/09/20	0	0.00	6	31.90	31.65	-6	315	-1.90%
2022/09/16	3	31.52	0	0.00	31.40	3	317	0.94%
2022/09/15	8	31.60	0	0.00	31.90	8	320	2.49%
2022/09/13	0	0.00	0.1	31.80	31.75	-0.1	325	-0.03%
2022/09/08	0	0.00	1	31.95	31.90	-1	329	-0.30%
2022/08/18	1	30.15	1	30.10	30.20	0	330	0.00%
2022/08/03	1	29.80	0	0.00	29.70	1	372	0.27%
2022/07/12	0	0.00	1	28.70	28.60	-1	433	-0.23%
2022/07/05	0.1	28.90	0	0.00	28.95	0.1	479	0.02%
2022/07/04	1	28.80	0	0.00	28.90	1	550	0.18%
2022/06/30	0	0.00	10	29.20	29.25	-10	641	-1.56%
2022/06/22	1	29.80	2	29.75	29.85	-1	777	-0.13%
2022/06/20	0	0.00	10	29.86	29.70	-10	795	-1.26%
2022/06/17	0	0.00	4	30.26	30.35	-4	788	-0.51%
2022/06/16	0	0.00	13	30.63	30.50	-13	803	-1.62%
2022/06/14	0	0.00	3	30.75	30.75	-3	807	-0.37%
2022/06/13	0	0.00	8	30.99	30.85	-8	807	-0.99%
2022/06/10	0	0.00	1	31.20	31.15	-1	812	-0.12%
2022/05/25	0	0.00	2	31.25	31.45	-2	916	-0.22%
2022/05/18	0	0.00	2	31.70	31.80	-2	924	-0.22%
2022/05/16	0	0.00	1	31.45	31.45	-1	921	-0.11%
2022/05/13	0	0.00	1	30.70	30.80	-1	910	-0.11%
2022/05/12	1	30.55	2	30.48	30.10	-1	907	-0.11%
2022/05/11	1	31.00	0	0.00	31.00	1	897	0.11%
2022/05/10	0	0.00	1	31.25	31.25	-1	898	-0.11%
2022/05/06	0	0.00	1	31.60	31.35	-1	895	-0.11%
2022/04/29	2	31.25	0	0.00	31.35	2	910	0.22%
2022/04/28	0	0.00	1	31.20	31.20	-1	916	-0.11%
2022/04/25	1	31.45	0	0.00	31.35	1	914	0.11%
2022/04/18	0.2	31.00	0	0.00	31.00	0.2	908	0.02%
2022/04/15	1	31.20	0	0.00	31.25	1	922	0.11%
2022/04/14	1	31.20	0	0.00	31.30	1	934	0.11%
2022/04/13	1	31.30	0	0.00	31.40	1	938	0.11%
2022/04/11	15	31.39	0	0.00	31.35	15	935	1.60%
2022/04/08	5	31.67	1	32.00	32.00	4	915	0.44%
2022/04/07	2	34.75	5	34.75	34.55	-3	854	-0.35%
2022/04/01	0	0.00	1	35.00	35.15	-1	765	-0.13%
2022/03/31	2	35.08	0	0.00	35.05	2	747	0.27%
2022/03/30	2	35.03	0	0.00	35.00	2	737	0.27%
2022/03/29	1	35.75	10	35.80	35.30	-9	703	-1.28%
2022/03/28	0	0.00	10	36.00	36.05	-10	671	-1.49%
2022/03/25	0	0.00	1	35.65	35.95	-1	645	-0.15%
2022/03/24	0.2	35.22	0	0.00	35.30	0.2	618	0.03%
2022/03/23	10	35.00	0	0.00	35.00	10	607	1.65%
2022/03/22	0	35.00	1	34.80	34.90	-1	598	-0.17%
2022/03/21	1	34.80	11	34.86	34.75	-10	594	-1.68%
2022/03/18	1	34.55	0	0.00	34.50	1	577	0.17%
2022/03/14	0	0.00	3	34.50	34.50	-3	555	-0.54%
2022/03/11	0	34.20	8	34.06	34.30	-8	548	-1.46%
2022/03/10	2	33.90	1	33.90	33.90	1	531	0.19%
2022/03/09	4	33.64	13	33.55	33.95	-9	511	-1.76%
2022/03/08	0	0.00	37	32.86	32.85	-37	497	-7.44%
2022/03/07	5	32.67	0	0.00	32.75	5	486	1.03%
2022/03/04	0	0.00	0	33.30	33.20	0	479	0.00%
2022/03/03	1	33.40	0	0.00	33.40	1	488	0.20%
2022/03/02	7	33.05	11	33.05	33.20	-4	489	-0.82%
2022/02/24	1	32.80	0	0.00	32.80	1	495	0.20%
2022/02/21	10	33.50	0	0.00	33.55	10	502	1.99%
2022/02/16	1	33.25	0	0.00	33.50	1	527	0.19%
2022/02/07	0	33.10	1	33.30	33.45	-1	586	-0.17%
2022/01/25	1	32.60	0	0.00	32.65	1	589	0.17%
2022/01/18	0	0.00	10	33.10	33.05	-10	582	-1.72%
2022/01/13	30	33.00	0	0.00	33.15	30	584	5.13%
2022/01/10	10	32.75	0	0.00	32.65	10	582	1.72%
2022/01/07	0	0.00	10	33.60	33.60	-10	557	-1.79%
2022/01/06	10	33.25	0	0.00	33.30	10	544	1.84%
2022/01/04	0	0.00	1	33.30	33.10	-1	536	-0.19%
2022/01/03	0	0.00	1	33.00	33.10	-1	523	-0.19%
2021/12/30	0	0.00	1	32.85	32.75	-1	518	-0.19%
2021/12/29	0	0.00	1	32.50	32.60	-1	511	-0.20%
2021/12/21	0	0.00	1	32.00	32.10	-1	518	-0.19%
2021/12/20	10	31.88	0	0.00	31.95	10	523	1.91%
2021/12/17	10	31.95	0	0.00	31.90	10	522	1.91%
2021/12/15	0	0.00	4	32.00	32.00	-4	529	-0.76%
2021/12/06	1	32.00	0	0.00	32.00	1	531	0.19%
2021/11/26	3	31.40	0	0.00	31.40	3	525	0.57%
2021/11/15	2	32.00	0	0.00	32.00	2	511	0.39%
2021/11/11	0	0.00	4	32.54	32.40	-4	500	-0.80%
2021/11/10	2	31.80	2.8	31.67	31.80	-0.8	482	-0.16%
2021/11/09	1	31.45	1	31.25	31.35	0	472	0.00%
2021/11/08	3	31.23	0	0.00	31.40	3	474	0.63%
2021/11/04	1	31.20	0	0.00	31.00	1	473	0.21%
2021/11/01	0	0.00	1	30.55	30.50	-1	473	-0.21%
2021/10/26	0	0.00	1	30.25	30.40	-1	491	-0.20%
2021/10/18	1	29.65	0	0.00	29.65	1	512	0.20%
2021/10/15	0	0.00	5	29.50	29.50	-5	527	-0.95%
2021/10/12	1	29.00	0	0.00	29.50	1	589	0.17%
2021/10/08	1	29.45	0	0.00	29.35	1	606	0.16%
2021/10/07	0	29.45	2	29.35	29.50	-2	660	-0.30%
2021/09/01	0	0.00	6	30.50	30.55	-6	1,282	-0.47%
2021/08/31	0	0.00	1	30.10	30.30	-1	1,287	-0.08%
2021/08/27	0.4	29.91	0	0.00	30.00	0.4	1,314	0.03%
2021/08/20	1	29.45	0	0.00	29.50	1	1,360	0.07%
2021/08/17	0	0.00	1	29.85	29.85	-1	1,374	-0.07%
2021/08/16	0	0.00	4	29.85	29.80	-4	1,384	-0.29%
2021/08/11	0	0.00	0	30.10	30.05	0	1,417	0.00%
2021/08/09	0	0.00	2	30.90	30.60	-2	1,504	-0.13%
2021/07/26	0	0.00	3	30.05	30.00	-3	1,983	-0.15%
2021/07/23	0	0.00	3	30.05	30.50	-3	1,993	-0.15%
2021/07/19	0	29.80	0	0.00	29.60	0	2,139	0.00%
2021/07/15	9	29.92	0	0.00	30.20	9	2,268	0.40%
2021/07/14	1	30.05	0	0.00	29.90	1	2,288	0.04%
2021/07/13	3	30.92	0	0.00	30.70	3	2,312	0.13%
2021/07/12	11	31.79	0	0.00	31.55	11	2,291	0.48%
2021/07/09	2	34.95	12	35.17	34.80	-10	2,180	-0.46%
2021/07/08	0	0.00	2	34.65	34.70	-2	2,113	-0.09%
2021/07/07	1	34.35	0	0.00	34.35	1	2,114	0.05%
2021/07/01	3	34.48	0	0.00	34.50	3	2,193	0.14%
2021/06/28	0	0.00	3	34.75	34.85	-3	2,306	-0.13%
2021/06/23	2	33.35	1	33.15	33.35	1	2,359	0.04%
2021/06/10	1	33.75	0	0.00	33.90	1	3,079	0.03%
2021/06/08	0	33.80	0	0.00	33.80	0	3,088	0.00%
2021/06/07	0	0.00	2	33.80	33.85	-2	3,089	-0.06%
2021/05/17	4	30.90	0	0.00	30.90	4	3,053	0.13%
2021/05/14	10	32.40	0	0.00	32.45	10	2,990	0.33%
2021/05/13	0	0.00	1	33.00	32.70	-1	2,954	-0.03%
2021/05/12	7	33.24	5	32.23	33.10	2	2,906	0.07%
2021/05/11	0	0.00	1	34.60	34.70	-1	2,817	-0.04%
2021/05/10	0	0.00	1.2	36.22	36.35	-1.2	2,772	-0.04%
2021/05/07	1	35.10	0	0.00	35.30	1	2,741	0.04%
2021/05/04	5	34.68	1	34.60	34.10	4	2,700	0.15%
2021/05/03	2	35.63	36	35.93	35.60	-34	2,624	-1.30%
2021/04/29	10	36.90	0	0.00	36.75	10	2,604	0.38%
2021/04/27	0	0.00	2	37.00	37.05	-2	2,623	-0.08%
2021/04/26	0	0.00	1	36.45	36.70	-1	2,572	-0.04%
2021/04/23	7	35.59	6	35.43	35.55	1	2,520	0.04%
2021/04/22	12	36.45	20	36.93	35.75	-8	2,501	-0.32%
2021/04/21	5	36.40	8	36.33	36.45	-3	2,419	-0.12%
2021/04/20	0	0.00	15	35.25	35.60	-15	2,355	-0.64%
2021/04/19	2	35.50	19	35.29	35.15	-17	2,328	-0.73%
2021/04/16	0	0.00	30	34.36	34.45	-30	2,276	-1.32%
2021/04/14	0	33.80	5	33.77	33.90	-5	2,228	-0.22%
2021/04/13	0	0.00	5	34.00	33.80	-5	2,213	-0.23%
2021/04/12	3	33.65	1	33.70	33.70	2	2,187	0.09%
2021/04/09	2	33.55	1	33.55	33.60	1	2,180	0.05%
2021/04/08	2	33.83	0	0.00	33.95	2	2,166	0.09%
2021/04/07	5.4	34.42	1	34.00	34.05	4.4	2,138	0.20%
2021/04/06	1	34.45	13	34.12	34.40	-12	2,103	-0.57%
2021/04/01	0.1	32.85	3	32.78	32.85	-3	2,021	-0.15%
2021/03/31	13	32.20	6	32.24	32.35	7	1,986	0.35%
2021/03/30	1	31.80	15	31.83	31.90	-14	1,941	-0.72%
2021/03/29	4	31.85	3	31.80	31.80	1	1,929	0.05%
2021/03/26	1	31.65	3	31.65	31.60	-2	1,914	-0.10%
2021/03/25	2	31.30	0	0.00	31.30	2	1,895	0.11%
2021/03/24	1	31.65	0	0.00	31.70	1	1,854	0.05%
2021/03/23	2	31.73	2	31.58	31.85	0	1,839	0.00%
2021/03/22	13	31.71	4	31.59	31.85	9	1,802	0.50%
2021/03/19	1	30.75	14	30.79	31.00	-13	1,733	-0.75%
2021/03/18	2	30.70	0	0.00	30.80	2	1,680	0.12%
2021/03/17	10	30.74	10	30.65	30.80	0	1,604	0.00%
2021/03/16	0	0.00	2	29.60	29.60	-2	1,300	-0.15%
2021/03/15	13	26.90	0	0.00	26.95	13	1,275	1.02%
2021/03/11	0	0.00	2	26.75	26.80	-2	1,292	-0.15%
2021/03/08	3	26.80	1	26.75	26.75	2	1,336	0.15%
2021/03/04	1	26.60	0	0.00	26.50	1	1,364	0.07%
2021/03/03	10	26.37	0	0.00	26.45	10	1,374	0.73%
2021/03/02	5	26.25	0	0.00	26.25	5	1,396	0.36%
2021/02/19	0	0.00	1	25.75	25.80	-1	1,485	-0.07%
2021/02/17	0	0.00	3	25.58	25.60	-3	1,584	-0.19%
2021/02/02	2	24.75	0	0.00	24.80	2	1,859	0.11%
2021/01/28	3	24.97	0	0.00	24.95	3	1,867	0.16%
2021/01/25	2	25.15	0	0.00	25.20	2	1,923	0.10%
2021/01/22	3	25.30	0	0.00	25.20	3	1,955	0.15%
2021/01/21	1	25.75	0	0.00	25.65	1	1,965	0.05%
2021/01/20	1	25.80	0	0.00	25.75	1	1,979	0.05%
2021/01/18	1	26.35	0	0.00	26.35	1	2,096	0.05%
2021/01/15	2	26.63	0	0.00	26.40	2	2,151	0.09%
2021/01/13	1	26.85	0	0.00	26.95	1	2,250	0.04%
2021/01/08	2	27.00	0	0.00	26.85	2	2,279	0.09%
2021/01/04	10	26.98	0	0.00	27.05	10	2,273	0.44%
2020/12/31	1	26.95	5	27.00	26.95	-4	2,258	-0.18%
2020/12/28	4	26.76	0	0.00	26.65	4	2,218	0.18%
2020/12/25	0	0.00	1	26.65	26.65	-1	2,215	-0.05%
2020/12/24	0	0.00	1	26.55	26.55	-1	2,211	-0.05%
2020/12/23	3	26.22	0	0.00	26.30	3	2,213	0.14%
2020/12/22	0	0.00	4	26.45	26.20	-4	2,240	-0.18%
2020/12/21	3	26.52	0	0.00	26.55	3	2,274	0.13%
2020/12/18	1	26.70	0	0.00	26.70	1	2,291	0.04%
2020/12/17	1	26.55	4	26.60	26.60	-3	2,304	-0.13%
2020/12/15	2	26.45	0	0.00	26.30	2	2,358	0.08%
2020/12/14	1	26.40	6	26.30	26.40	-5	2,356	-0.21%
2020/12/11	1	26.25	0	0.00	26.20	1	2,365	0.04%
2020/12/10	1.1	26.16	0	0.00	26.20	1.1	2,363	0.04%
2020/12/09	4	26.21	0	0.00	26.20	4	2,359	0.17%
2020/12/08	0.1	26.50	0	0.00	26.50	0.1	2,350	0.00%
2020/11/26	2	26.30	0	0.00	26.85	2	2,447	0.08%
2020/11/25	0	0.00	6	26.40	26.40	-6	2,440	-0.25%
2020/11/24	10	26.35	0	0.00	26.40	10	2,441	0.41%
2020/11/23	6	26.48	0	0.00	26.45	6	2,500	0.24%
2020/11/20	5	26.45	0	0.00	26.50	5	2,570	0.19%
2020/11/18	3	26.98	0	0.00	26.95	3	2,710	0.11%
2020/11/17	2	26.55	0	0.00	26.75	2	2,726	0.07%
2020/11/16	35	27.00	0	0.00	26.65	35	2,816	1.24%
2020/11/13	20	27.25	3	27.08	27.15	17	2,793	0.61%
2020/11/12	5	28.65	0	0.00	28.70	5	2,642	0.19%
2020/11/11	3	28.30	0	0.00	28.45	3	2,727	0.11%
2020/11/10	1	28.10	7	28.16	28.20	-6	2,804	-0.21%
2020/11/06	0	0.00	1	27.70	27.70	-1	2,814	-0.04%
2020/11/04	3	27.55	0	0.00	27.75	3	2,961	0.10%
2020/11/02	0	0.00	2	27.13	27.25	-2	2,950	-0.07%
2020/10/29	0	0.00	11	26.83	27.15	-11	2,928	-0.38%
2020/10/26	1	27.10	8	27.80	27.30	-7	2,912	-0.24%
2020/10/23	0	0.00	2	26.30	26.55	-2	2,848	-0.07%
2020/10/22	0	0.00	32	25.81	26.00	-32	2,846	-1.12%
2020/10/21	7	25.49	0	0.00	25.65	7	2,832	0.25%
2020/10/20	0	0.00	6	25.38	25.35	-6	2,809	-0.21%
2020/10/19	0	0.00	4	25.24	25.30	-4	2,806	-0.14%
2020/10/16	1	24.85	0	0.00	24.80	1	2,781	0.04%
2020/10/15	4	24.75	4	25.00	24.70	0	2,790	0.00%
2020/10/14	1	24.70	0	0.00	24.70	1	2,794	0.04%
2020/09/25	3	24.00	0	0.00	24.10	3	2,923	0.10%
2020/09/24	12	24.21	0	0.00	24.30	12	2,992	0.40%
2020/09/23	12	24.69	0	0.00	24.70	12	2,953	0.41%
2020/09/22	1	24.85	0	0.00	25.00	1	2,934	0.03%
2020/09/21	3	25.45	1	25.55	25.45	2	2,916	0.07%
2020/09/17	10	24.75	0	0.00	24.85	10	2,844	0.35%
2020/09/14	2	24.75	0	0.00	24.70	2	2,824	0.07%
2020/09/10	5	25.30	0	0.00	25.15	5	2,788	0.18%
2020/09/09	0	0.00	10	25.16	25.20	-10	2,779	-0.36%
2020/09/08	1	24.75	0	0.00	24.75	1	2,731	0.04%
2020/09/07	1	25.00	0	0.00	25.00	1	2,726	0.04%
2020/09/02	2	24.40	0	0.00	24.50	2	2,753	0.07%
2020/09/01	0	0.00	0.1	24.60	24.40	-0.1	2,815	0.00%
2020/08/27	7	24.91	677	24.80	24.65	-670	2,748	-24.38%	大賣/鉅額交易
2020/08/26	102	25.63	44	25.25	25.25	58	2,659	2.18%	大買/
2020/08/25	604	24.88	4	25.19	25.80	600	2,577	23.28%	大買/鉅額交易
2020/08/24	3	24.57	2	24.90	24.70	1	2,415	0.04%
2020/08/20	7	24.17	1	23.90	24.20	6	2,360	0.25%
2020/08/19	11	24.90	0	0.00	24.80	11	2,242	0.49%
2020/08/18	21	25.20	0	0.00	25.15	21	2,183	0.96%
2020/08/17	11	25.60	15	25.49	25.45	-4	2,137	-0.19%
2020/08/14	0	0.00	28	24.75	24.70	-28	2,029	-1.38%
2020/08/13	19	24.05	0	0.00	24.05	19	1,924	0.99%
2020/08/12	0	0.00	4	23.90	23.95	-4	1,894	-0.21%
2020/08/11	4	23.95	6	23.88	23.90	-2	1,873	-0.11%
2020/08/10	0	0.00	4	24.05	24.05	-4	1,819	-0.22%
2020/08/07	0	0.00	2	23.25	23.20	-2	1,716	-0.12%
2020/08/06	0	0.00	2	22.85	22.85	-2	1,682	-0.12%
2020/08/05	2	22.70	0	0.00	22.80	2	1,665	0.12%
2020/08/04	12	22.61	3	22.48	22.65	9	1,659	0.54%
2020/08/03	2	22.35	6	22.30	22.30	-4	1,652	-0.24%
2020/07/31	2	22.20	0	0.00	22.20	2	1,645	0.12%
2020/07/30	27	22.24	0	0.00	22.10	27	1,651	1.64%
2020/07/29	2	23.30	12	23.30	23.30	-10	1,570	-0.64%
2020/07/28	2	23.43	0	0.00	23.20	2	1,517	0.13%
2020/07/27	2	23.30	0	0.00	23.45	2	1,466	0.14%
2020/07/23	8	23.57	0	0.00	23.55	8	1,387	0.58%
2020/07/21	2	23.45	0	0.00	23.55	2	1,361	0.15%
2020/07/15	2	23.45	2	23.35	23.35	0	1,327	0.00%
2020/07/14	3	23.38	1	23.50	23.40	2	1,332	0.15%
2020/07/08	0	0.00	2	23.53	23.55	-2	1,312	-0.15%
2020/07/07	1	23.40	0	0.00	23.55	1	1,305	0.08%
2020/07/03	14	23.23	0	0.00	23.00	14	1,211	1.16%
2020/07/02	2	22.70	0	0.00	22.75	2	1,120	0.18%
2020/06/29	10	22.30	0	0.00	22.40	10	1,108	0.90%
2020/06/23	10	22.55	0	0.00	22.55	10	1,128	0.89%
2020/06/18	11	22.70	0	0.00	22.70	11	1,186	0.93%
2020/06/17	10	22.75	0	0.00	22.75	10	1,207	0.83%
2020/06/11	2	22.85	0	0.00	22.40	2	1,324	0.15%
2020/06/10	2	22.75	4	22.83	22.85	-2	1,314	-0.15%
2020/06/08	1	22.70	2	22.45	22.55	-1	1,372	-0.07%
2020/06/05	0	0.00	0.3	22.15	22.10	-0.3	1,317	-0.02%
2020/06/04	12	22.08	0	0.00	22.05	12	1,370	0.88%
2020/06/03	0	0.00	3	22.05	22.05	-3	1,408	-0.21%
2020/05/20	1	21.65	0	0.00	21.65	1	1,693	0.06%
2020/05/19	9	21.75	0	0.00	21.70	9	1,743	0.52%
2020/05/14	0	0.00	15	21.50	21.45	-15	1,844	-0.81%
2020/05/06	1.3	21.66	3	21.58	21.55	-1.8	1,828	-0.10%
2020/04/30	3	21.50	0	0.00	21.45	3	1,843	0.16%
2020/04/24	0	0.00	2	20.70	20.80	-2	1,904	-0.11%
2020/04/17	10	20.78	0	0.00	20.80	10	1,935	0.52%
2020/04/14	2	20.55	0	0.00	20.65	2	1,897	0.11%
2020/04/10	2	20.40	0	0.00	20.35	2	1,885	0.11%
2020/04/09	2	20.20	0	0.00	20.20	2	1,888	0.11%
2020/03/31	1	19.50	0	0.00	19.50	1	1,859	0.05%
2020/03/27	0	0.00	11	19.62	19.55	-11	1,838	-0.60%
2020/03/25	0	0.00	10	19.15	19.20	-10	1,845	-0.54%
2020/03/20	1	18.80	30	18.61	18.75	-29	1,765	-1.64%
2020/03/19	0	0.00	1	17.85	17.80	-1	1,724	-0.06%
2020/03/18	1	19.45	0	0.00	19.15	1	1,659	0.06%
2020/03/17	7	19.43	0	0.00	19.40	7	1,632	0.43%
2020/03/16	7	20.07	0	0.00	19.95	7	1,586	0.44%
2020/03/13	11	19.89	5	20.02	20.50	6	1,551	0.39%
2020/03/12	9	21.06	0	0.00	21.10	9	1,464	0.61%
2020/03/10	6	21.37	4	21.80	21.90	2	1,377	0.15%
2020/03/09	4	22.08	0	0.00	21.80	4	1,326	0.30%
2020/03/06	3	22.48	0	0.00	22.50	3	1,289	0.23%
2020/03/04	2	22.45	0	0.00	22.40	2	1,292	0.15%
2020/03/03	0	0.00	2	22.75	22.55	-2	1,295	-0.15%
2020/03/02	0	0.00	2	22.35	22.30	-2	1,265	-0.16%
2020/02/27	5	22.25	0	0.00	22.10	5	1,229	0.41%
2020/02/26	0	0.00	2	22.80	22.70	-2	1,182	-0.17%
2020/02/24	1	22.80	3	22.78	22.65	-2	1,148	-0.17%
2020/02/21	6	22.68	6	22.73	22.75	0	1,117	0.00%
2020/02/20	2	22.35	4	22.38	22.40	-2	1,106	-0.18%
2020/02/19	0	0.00	32	22.20	22.20	-32	1,073	-2.98%
2020/02/18	0	0.00	1	21.85	21.80	-1	1,013	-0.10%
2020/02/17	1	21.65	0	0.00	21.65	1	976	0.10%
2020/02/13	0	0.00	1	21.50	21.40	-1	989	-0.10%
2020/02/12	1	21.40	0	0.00	21.35	1	980	0.10%
2020/02/05	6	21.20	0	0.00	21.30	6	968	0.62%
2020/01/31	15	21.23	0	0.00	21.35	15	925	1.62%
2020/01/30	0	0.00	30	21.10	21.15	-30	913	-3.28%
2020/01/08	1	21.10	0	0.00	21.20	1	818	0.12%
2020/01/07	1	21.15	0	0.00	21.25	1	810	0.12%
2020/01/02	13	21.33	0	0.00	21.30	13	797	1.63%
2019/12/31	2	21.15	0	0.00	21.15	2	782	0.26%
2019/12/16	1	21.00	0	0.00	21.00	1	793	0.13%
2019/11/27	2	21.28	0	0.00	21.30	2	770	0.26%
2019/11/26	2	21.38	0	0.00	21.35	2	770	0.26%
2019/11/25	1	21.15	0	0.00	21.20	1	763	0.13%
2019/11/22	2	21.10	0	0.00	21.10	2	749	0.27%
2019/11/21	5	21.04	0	0.00	21.15	5	745	0.67%
2019/11/20	1	20.95	0	0.00	21.15	1	731	0.14%
2019/11/19	0	0.00	3	20.98	21.00	-3	717	-0.42%
2019/11/18	2	20.60	0	0.00	20.70	2	668	0.30%
2019/11/05	1	20.25	0	0.00	20.35	1	629	0.16%
2019/11/04	3	20.28	0	0.00	20.35	3	631	0.48%
2019/10/18	2	20.20	0	0.00	20.20	2	745	0.27%
2019/10/02	2	20.20	0	0.00	20.15	2	1,010	0.20%
2019/09/27	1	20.40	0	0.00	20.40	1	1,023	0.10%
2019/09/24	0	0.00	1	20.65	20.65	-1	1,111	-0.09%
2019/09/20	1	20.35	0	0.00	20.40	1	1,123	0.09%
2019/09/06	0	0.00	5	20.25	20.25	-5	1,309	-0.38%
2019/09/02	0	0.00	10	20.05	20.10	-10	1,325	-0.75%
2019/08/13	0	0.00	1	19.75	19.80	-1	1,497	-0.07%
2019/08/06	0	0.00	1	19.45	19.40	-1	1,508	-0.07%
2019/07/26	3	19.32	0	0.00	19.30	3	1,506	0.20%
2019/07/25	0	0.00	5	19.55	19.50	-5	1,484	-0.34%
2019/07/22	0	0.00	4	20.00	19.95	-4	1,430	-0.28%
2019/07/18	29	20.18	0	0.00	20.10	29	1,390	2.09%
2019/07/17	1	21.90	28	21.95	21.95	-27	1,317	-2.05%
2019/07/16	0	0.00	8	22.00	22.00	-8	1,259	-0.64%
2019/07/12	0	0.00	6	22.10	22.10	-6	1,238	-0.48%
2019/07/11	0	0.00	2	22.08	22.15	-2	1,228	-0.16%
2019/07/09	1	22.25	2	22.15	22.15	-1	1,219	-0.08%
2019/07/08	0	0.00	17.3	22.32	22.30	-17.3	1,200	-1.44%
2019/07/03	6	22.11	0	0.00	22.10	6	1,276	0.47%
2019/06/04	1	21.80	0	0.00	21.80	1	1,412	0.07%
2019/05/30	1	21.65	0	0.00	21.70	1	1,392	0.07%
2019/05/24	0	0.00	1	21.65	21.70	-1	1,311	-0.08%
2019/05/17	1	21.10	0	0.00	21.00	1	1,278	0.08%
2019/05/14	7	20.51	0	0.00	20.65	7	1,288	0.54%
2019/04/29	1	20.95	0	0.00	20.95	1	1,266	0.08%
2019/04/24	0	0.00	1	21.10	21.10	-1	1,259	-0.08%
2019/04/23	3	20.97	0	0.00	20.95	3	1,260	0.24%
2019/04/19	20	20.83	0	0.00	20.85	20	1,279	1.56%
2019/04/17	5	21.10	0	0.00	21.15	5	1,274	0.39%
2019/04/12	3	21.00	0	0.00	21.10	3	1,264	0.24%
2019/04/11	5	21.20	0	0.00	21.05	5	1,256	0.40%
2019/04/10	1	21.40	0	0.00	21.50	1	1,215	0.08%
2019/04/03	1	21.90	0	0.00	21.85	1	1,177	0.08%
2019/04/01	2	22.00	3	22.12	22.10	-1	1,151	-0.09%
2019/03/29	4	21.58	0	0.00	21.70	4	1,061	0.38%
2019/03/27	15	21.80	0	0.00	21.80	15	1,027	1.46%
2019/03/26	2	22.10	3	22.15	22.20	-1	980	-0.10%
2019/03/22	8	21.80	2	21.85	21.85	6	905	0.66%
2019/03/21	0	0.00	30	21.40	21.40	-30	858	-3.50%
2019/03/20	7	21.19	9	20.94	21.15	-2	826	-0.24%
2019/03/19	7	20.49	0	0.00	20.50	7	760	0.92%
2019/03/18	1	20.30	0	0.00	20.50	1	754	0.13%
2019/03/15	11	20.25	0	0.00	20.30	11	752	1.46%
2019/03/13	5	20.30	0	0.00	20.30	5	757	0.66%
2019/03/12	6	20.24	0	0.00	20.25	6	773	0.78%
2019/03/07	1	20.50	0	0.00	20.50	1	779	0.13%
2019/02/25	2	20.10	0	0.00	20.25	2	759	0.26%
2019/02/22	1	20.20	0	0.00	20.25	1	751	0.13%
2019/02/21	4	20.13	0	0.00	20.25	4	749	0.53%
2019/02/15	1	20.00	0	0.00	20.00	1	751	0.13%
2019/02/14	1	20.15	0	0.00	20.15	1	745	0.13%
2019/01/30	0	0.00	2	20.00	20.15	-2	777	-0.26%
2019/01/22	1	19.85	0	0.00	19.90	1	804	0.12%
2019/01/11	1	19.85	0	0.00	19.75	1	874	0.11%
2018/12/20	0	0.00	1	19.00	19.00	-1	878	-0.11%
2018/12/06	4	19.25	15	19.20	19.15	-11	906	-1.21%
2018/12/05	1	19.35	0	0.00	19.35	1	896	0.11%
2018/12/03	2	19.55	0	0.00	19.70	2	894	0.22%
2018/11/27	1	19.35	0	0.00	19.45	1	898	0.11%
2018/11/23	0	0.00	20	19.35	19.30	-20	900	-2.22%
2018/11/22	6	19.33	0	0.00	19.30	6	904	0.66%
2018/11/16	2	19.30	0	0.00	19.30	2	936	0.21%
2018/11/15	1	19.35	0	0.00	19.35	1	941	0.11%
2018/11/14	0	0.00	1	19.35	19.40	-1	939	-0.11%
2018/11/12	6	19.62	0	0.00	19.50	6	928	0.65%
2018/11/09	6	19.22	2	19.40	19.40	4	922	0.43%
2018/11/08	0	0.00	9	19.61	19.75	-9	913	-0.99%
2018/11/02	5	18.70	0	0.00	18.50	5	945	0.53%
2018/11/01	1	18.55	0	0.00	18.60	1	939	0.11%
2018/10/29	0	0.00	1	18.45	18.50	-1	949	-0.11%
2018/10/26	1	18.35	0	0.00	18.10	1	948	0.11%
2018/10/23	5	18.85	0	0.00	18.85	5	914	0.55%
2018/10/18	7	19.37	0	0.00	19.20	7	925	0.76%
2018/10/15	11	19.60	0	0.00	19.75	11	923	1.19%
2018/10/12	15	19.58	0	0.00	19.70	15	918	1.63%
2018/10/11	6	19.73	10	19.50	19.65	-4	904	-0.44%
2018/10/09	4	20.59	0	0.00	20.55	4	875	0.46%
2018/10/08	2	20.78	0	0.00	20.75	2	864	0.23%
2018/10/04	1	21.05	0	0.00	21.00	1	855	0.12%
2018/10/03	2	21.05	0	0.00	21.10	2	871	0.23%
2018/10/01	4	21.20	0	0.00	21.20	4	982	0.41%
2018/09/28	14	21.10	0	0.00	21.15	14	1,030	1.36%
2018/09/27	2	21.40	2	21.65	21.35	0	1,038	0.00%
2018/09/26	0	0.00	2	21.50	21.55	-2	1,046	-0.19%
2018/09/25	0	0.00	2	21.30	21.30	-2	1,058	-0.19%
2018/09/19	2	20.95	0	0.00	21.05	2	1,072	0.19%
2018/09/14	6	20.98	0	0.00	21.00	6	1,138	0.53%
2018/09/13	3	21.05	0	0.00	20.95	3	1,155	0.26%
2018/09/10	0	0.00	2	21.15	21.15	-2	1,207	-0.17%
2018/09/06	10	21.20	2	21.35	21.20	8	1,277	0.63%
2018/09/04	2	21.35	0	0.00	21.45	2	1,308	0.15%
2018/09/03	3	21.48	0	0.00	21.40	3	1,321	0.23%
2018/08/31	0	0.00	2	21.70	21.80	-2	1,328	-0.15%
2018/08/29	10	21.75	0	0.00	21.65	10	1,405	0.71%
2018/08/28	0	0.00	5	21.78	21.75	-5	1,443	-0.35%
2018/08/27	0	0.00	2	21.50	21.60	-2	1,480	-0.14%
2018/08/24	2	21.05	65	21.01	21.30	-63	1,506	-4.18%
2018/08/23	8	21.33	0	0.00	21.10	8	1,532	0.52%
2018/08/22	10	21.35	30	21.40	21.40	-20	1,557	-1.28%
2018/08/21	0	0.00	105	21.50	21.50	-105	1,563	-6.71%	大賣/鉅額交易
2018/08/20	2	21.40	2	21.45	21.45	0	1,597	0.00%
2018/08/13	1	21.60	210	21.48	21.50	-209	1,930	-10.83%	大賣/鉅額交易
2018/08/10	5	22.03	400	22.10	22.00	-395	1,995	-19.79%	大賣/鉅額交易
2018/08/09	0	0.00	120	22.10	22.20	-120	2,082	-5.76%	大賣/鉅額交易
2018/08/08	0	0.00	16	22.10	21.90	-16	2,140	-0.75%
2018/08/07	446	22.41	0	0.00	22.05	446	2,260	19.73%	大買/鉅額交易
2018/08/03	1	21.85	0	0.00	21.90	1	2,402	0.04%
2018/07/31	2	22.35	0	0.00	22.40	2	2,511	0.08%
2018/07/26	0	0.00	2	22.60	22.75	-2	2,549	-0.08%
2018/07/25	0	0.00	1	22.25	22.20	-1	2,567	-0.04%
2018/07/24	1	21.85	0	0.00	21.60	1	2,571	0.04%
2018/07/23	0	0.00	1	21.80	21.80	-1	2,595	-0.04%
2018/07/19	200	21.74	0	0.00	21.70	200	2,731	7.32%	大買/鉅額交易
2018/07/16	52	22.10	0	0.00	22.00	52	2,983	1.74%
2018/07/13	18	22.05	0	0.00	22.15	18	3,022	0.60%
2018/07/12	130	22.16	0	0.00	22.10	130	3,073	4.23%	大買/鉅額交易
2018/07/10	100	21.50	6	21.69	22.00	94	3,223	2.92%
2018/07/09	4	21.14	0	0.00	21.00	4	3,350	0.12%
2018/07/06	10	22.90	0	0.00	23.25	10	3,353	0.30%
2018/07/02	0	0.00	2	23.65	23.60	-2	3,547	-0.06%
2018/06/28	10	22.95	2	23.20	22.95	8	3,592	0.22%
2018/06/27	2	22.95	0	0.00	22.80	2	3,617	0.06%
2018/06/26	3	22.87	2	23.30	23.30	1	3,617	0.03%
2018/06/25	5	23.61	0	0.00	23.35	5	3,610	0.14%
2018/06/19	9	24.27	0	0.00	24.20	9	3,589	0.25%
2018/06/15	15	24.87	0	0.00	24.75	15	3,621	0.41%
2018/06/14	4	24.88	2	25.05	25.10	2	3,586	0.06%
2018/06/12	1	25.45	0	0.00	25.65	1	3,514	0.03%
2018/06/07	5	27.00	0	0.00	26.65	5	3,455	0.14%
2018/06/06	0	0.00	0.3	26.55	26.60	-0.3	3,407	-0.01%
2018/06/01	0	0.00	10	26.30	26.40	-10	3,294	-0.30%
2018/05/31	0	0.00	1	26.25	26.20	-1	3,261	-0.03%
2018/05/30	0	0.00	2	25.75	25.75	-2	3,219	-0.06%
2018/05/29	1	25.40	0	0.00	25.45	1	3,181	0.03%
2018/05/28	15	25.75	2	25.70	25.65	13	3,158	0.41%
2018/05/25	10	26.15	0	0.00	26.05	10	3,120	0.32%
2018/05/24	0	0.00	15	26.55	26.60	-15	3,071	-0.49%
2018/05/23	3	25.50	3	25.75	26.20	0	2,997	0.00%
2018/05/22	40	25.76	0	0.00	25.25	40	2,915	1.37%
2018/05/21	1	26.45	1	26.50	26.40	0	2,813	0.00%
2018/05/18	1	26.45	0	0.00	26.60	1	2,755	0.04%
2018/05/17	0	0.00	13	25.95	26.30	-13	2,663	-0.49%
2018/05/16	1	25.65	0	0.00	25.20	1	2,557	0.04%
2018/05/15	4	24.93	2	24.85	25.35	2	2,474	0.08%
2018/05/14	0	0.00	1	23.75	24.45	-1	2,349	-0.04%
2018/05/11	2	22.85	1	23.15	23.45	1	2,279	0.04%
2018/05/10	2	24.05	0	0.00	24.05	2	2,179	0.09%
2018/05/09	5	24.60	2	24.73	24.60	3	2,129	0.14%
2018/04/27	0	0.00	90	23.76	23.80	-90	1,911	-4.71%
2018/04/26	97	24.03	4	24.71	23.80	93	1,866	4.98%
2018/04/25	2	24.30	2	24.25	24.30	0	1,790	0.00%
2018/04/24	0	0.00	1	24.45	24.20	-1	1,711	-0.06%
2018/04/20	0	0.00	2	23.70	23.70	-2	1,519	-0.13%
2018/04/19	0	0.00	0.2	23.50	23.50	-0.2	1,454	-0.01%
2018/04/18	0	0.00	15	23.70	23.55	-15	1,412	-1.06%
2018/04/16	10	23.50	10	23.91	23.75	0	1,292	0.00%
2018/04/13	10	23.35	8	23.10	23.20	2	1,176	0.17%
2018/04/10	1	22.45	10	22.69	22.55	-9	853	-1.05%
2018/04/09	0	0.00	4	22.08	22.45	-4	794	-0.50%
2018/04/02	0	0.00	2	21.25	21.25	-2	650	-0.31%
2018/03/28	1	20.05	0	0.00	20.05	1	517	0.19%
2018/03/21	10	19.65	0	0.00	19.80	10	404	2.47%
2018/03/12	0	0.00	1	18.55	18.60	-1	319	-0.31%
2018/02/09	0	0.00	2	17.60	17.70	-2	321	-0.62%
2018/01/10	0	0.00	5	18.30	18.35	-5	314	-1.59%
2018/01/02	0	0.00	1	18.45	18.45	-1	297	-0.34%