達欣工 (2535)-元大-鳳山券商分點個股進出

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
55.2
漲跌
▲1.7
漲幅
+3.18%
成交量
865張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:30

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－元大-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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
2024/05/15	0.1	54.00	0	0.00	53.50	0.1	900	0.01%
2024/05/14	2.1	53.62	0	0.00	53.00	2.1	894	0.24%
2024/05/13	0.1	54.40	0	0.00	54.70	0.1	884	0.01%
2024/05/07	2.2	56.35	1	57.10	55.90	1.2	864	0.14%
2024/05/06	1	61.70	0	0.00	61.70	1	795	0.13%
2024/05/03	0	0.00	1.5	58.07	59.10	-1.5	756	-0.20%
2024/05/02	2	57.90	1	58.10	57.90	1	740	0.14%
2024/04/29	0	0.00	7	56.80	56.90	-7	714	-0.98%
2024/04/26	0	55.80	0	0.00	56.30	0	714	0.00%
2024/04/25	1	56.00	0	0.00	55.90	1	709	0.14%
2024/04/23	1.1	56.87	0	0.00	57.00	1.1	701	0.16%
2024/04/22	6	58.20	9	59.34	57.60	-3	690	-0.43%
2024/04/19	0	0.00	2	57.70	57.20	-2	657	-0.30%
2024/04/18	1	56.80	0	0.00	58.00	1	628	0.16%
2024/04/16	0.2	55.71	0.3	56.30	55.60	-0.1	607	-0.01%
2024/04/15	0.4	57.20	1	57.60	57.40	-0.6	592	-0.10%
2024/04/11	0.1	55.10	0	55.00	56.80	0	563	0.01%
2024/04/09	1	57.90	0	0.00	59.00	1	486	0.21%
2024/04/08	0	57.84	0	0.00	57.30	0	458	0.00%
2024/04/03	0	58.45	0	0.00	58.40	0	428	0.00%
2024/03/26	2	54.20	0	0.00	54.00	2	356	0.56%
2024/03/22	1	54.00	0	0.00	54.10	1	358	0.28%
2024/03/20	1	53.90	0	0.00	53.60	1	346	0.29%
2024/03/19	1	52.00	0	0.00	52.30	1	336	0.30%
2024/03/13	0	51.30	0	0.00	51.20	0	334	0.00%
2024/03/11	0	51.20	0	0.00	51.00	0	336	0.00%
2024/03/08	1.2	50.72	3	50.97	50.90	-1.8	335	-0.54%
2024/03/07	0	51.20	11.1	51.60	51.60	-11.1	323	-3.43%
2024/03/06	0	0.00	4	50.83	51.00	-4	317	-1.26%
2024/03/04	0.3	49.13	0	0.00	49.15	0.3	298	0.09%
2024/02/27	0.1	49.20	0	0.00	49.15	0.1	305	0.02%
2024/02/26	0.1	49.25	0	0.00	49.25	0.1	305	0.02%
2024/02/23	0.2	49.58	0	0.00	49.60	0.2	308	0.06%
2024/02/16	0.2	48.55	0	0.00	48.90	0.2	352	0.05%
2024/02/02	0	0.00	0.1	48.37	49.25	-0.1	342	-0.04%
2024/02/01	1	48.37	0	0.00	48.60	1	338	0.29%
2024/01/30	0.1	46.38	0	0.00	46.45	0.1	320	0.04%
2024/01/23	0	0.00	0.1	46.33	46.60	-0.1	356	-0.04%
2024/01/22	0	0.00	0.2	46.22	46.40	-0.2	363	-0.04%
2024/01/18	0	0.00	1	44.60	44.60	-1	461	-0.22%
2024/01/03	0	0.00	1	44.10	44.00	-1	508	-0.20%
2023/12/22	0	0.00	1	44.05	44.05	-1	515	-0.19%
2023/12/15	0	44.00	0	0.00	44.00	0	514	0.00%
2023/12/14	0	44.00	0	0.00	44.10	0	517	0.00%
2023/12/12	0	0.00	0.2	44.05	44.10	-0.2	521	-0.04%
2023/12/05	0.3	42.80	0	0.00	42.85	0.3	538	0.06%
2023/12/04	0	0.00	1	42.75	42.70	-1	540	-0.18%
2023/11/30	0	0.00	0.2	42.68	42.60	-0.2	547	-0.04%
2023/11/28	0.2	42.98	0	0.00	42.95	0.2	551	0.03%
2023/11/24	0	42.30	0	0.00	43.30	0	551	0.01%
2023/11/22	0.2	42.85	0	0.00	43.05	0.2	555	0.03%
2023/11/20	0	0.00	3	42.00	42.10	-3	562	-0.53%
2023/11/17	3	42.05	0	0.00	42.05	3	562	0.53%
2023/11/16	0	0.00	1.8	40.90	40.70	-1.8	549	-0.33%
2023/11/15	0.1	40.23	0	0.00	40.20	0.1	550	0.01%
2023/11/13	0	40.70	0	0.00	40.95	0	535	0.00%
2023/11/10	0.1	40.30	0	0.00	40.35	0.1	534	0.01%
2023/11/09	0	0.00	16	40.17	40.25	-16	535	-2.99%
2023/11/08	0	0.00	2.4	40.06	40.10	-2.4	534	-0.45%
2023/11/03	0.2	39.70	0	0.00	39.50	0.2	547	0.04%
2023/11/02	0	38.35	0	0.00	38.55	0	549	0.00%
2023/11/01	0.1	38.35	0	0.00	38.05	0.1	555	0.02%
2023/10/31	1.5	39.80	0.8	39.05	38.30	0.7	563	0.13%
2023/10/30	0.2	40.73	0	0.00	40.15	0.2	547	0.04%
2023/10/18	2.2	35.60	2.1	35.43	34.60	0.2	544	0.03%
2023/10/16	0	0.00	0	34.34	34.65	0	453	0.00%
2023/10/13	0	0.00	1	34.20	34.15	-1	443	-0.23%
2023/10/12	1	34.05	0	0.00	34.10	1	441	0.23%
2023/10/04	0.1	33.50	0	0.00	33.50	0.1	412	0.01%
2023/10/03	0	0.00	20	33.35	33.70	-20	414	-4.83%
2023/10/02	1	33.25	0	0.00	33.30	1	410	0.24%
2023/09/28	0.1	33.25	0	0.00	33.20	0.1	412	0.02%
2023/09/27	0	0.00	4	33.30	33.30	-4	414	-0.96%
2023/09/26	0	0.00	10	33.35	33.40	-10	419	-2.38%
2023/09/22	0.2	33.40	0	0.00	33.35	0.2	429	0.05%
2023/09/21	0.2	33.80	0	0.00	33.75	0.2	425	0.05%
2023/09/14	0	34.00	0	0.00	33.90	0	434	0.01%
2023/09/11	0	0.00	0.2	33.95	33.80	-0.2	447	-0.03%
2023/09/04	0	0.00	2	34.03	34.25	-2	445	-0.45%
2023/08/24	0	33.00	0	0.00	33.00	0	455	0.00%
2023/08/23	0.1	33.00	0	0.00	33.00	0.1	462	0.02%
2023/08/21	0.1	33.15	0	0.00	33.15	0.1	482	0.01%
2023/08/18	0.1	33.25	0	0.00	33.10	0.1	486	0.01%
2023/08/08	0	0.00	20	32.15	32.30	-20	478	-4.18%
2023/08/07	0.1	32.30	0	0.00	32.30	0.1	483	0.01%
2023/08/04	0.1	32.38	0	0.00	32.35	0.1	485	0.02%
2023/08/01	0.4	32.20	0	0.00	32.15	0.4	506	0.08%
2023/07/28	0.1	32.10	0	0.00	31.95	0.1	527	0.01%
2023/07/27	0.1	32.20	0	0.00	32.10	0.1	544	0.01%
2023/07/25	0	0.00	31	31.62	31.60	-31	543	-5.70%
2023/07/24	0	0.00	20	31.75	31.70	-20	533	-3.75%
2023/07/21	0	0.00	42	32.01	32.05	-42	535	-7.85%
2023/07/20	0	0.00	9	32.15	32.25	-9	540	-1.67%
2023/07/05	0	0.00	0	33.75	33.70	0	879	0.00%
2023/07/04	0.1	33.50	0	0.00	33.60	0.1	888	0.01%
2023/06/30	4	32.85	0	0.00	32.90	4	896	0.45%
2023/06/16	3	33.05	1	33.10	33.05	2	982	0.20%
2023/06/07	1	33.40	0	0.00	33.35	1	1,029	0.10%
2023/05/29	0	0.00	2	33.00	33.00	-2	1,044	-0.19%
2023/05/26	0	0.00	1	32.80	33.10	-1	1,041	-0.10%
2023/05/18	0.1	32.60	0	0.00	32.70	0.1	1,007	0.01%
2023/05/16	0	0.00	1	32.45	32.45	-1	997	-0.10%
2023/05/12	0	0.00	1	32.00	32.20	-1	989	-0.10%
2023/05/02	0	0.00	1	31.00	31.35	-1	910	-0.11%
2023/04/26	4	30.00	4	30.03	30.30	0	894	0.00%
2023/04/25	1	30.10	0	0.00	30.10	1	883	0.11%
2023/04/24	8	30.12	0	0.00	30.25	8	870	0.92%
2023/04/21	13.4	30.56	0	0.00	30.15	13.4	858	1.56%
2023/04/20	7	30.61	0	0.00	30.75	7	831	0.84%
2023/04/19	8	33.73	1	33.75	33.75	7	735	0.95%
2023/04/18	4	33.75	0	0.00	33.70	4	689	0.58%
2023/04/17	5	33.80	0	0.00	33.85	5	627	0.80%
2023/04/14	0	0.00	2	33.85	33.80	-2	600	-0.33%
2023/04/11	1	33.90	0	0.00	34.15	1	545	0.18%
2023/04/10	1	33.80	0	0.00	33.85	1	518	0.19%
2023/04/07	1	33.75	0	0.00	33.75	1	495	0.20%
2023/03/31	6	33.30	0	0.00	33.40	6	460	1.30%
2023/03/28	0	33.90	1	33.90	33.75	-1	396	-0.25%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/24	9	33.70	14	33.66	33.70	-5	374	-1.34%
2023/03/23	0	0.00	70	33.58	33.60	-70	370	-18.87%
2023/03/22	0	0.00	26	33.49	33.50	-26	366	-7.09%
2023/03/20	0	33.30	20	33.38	33.40	-20	359	-5.56%
2023/03/17	0	0.00	17	33.18	33.20	-17	354	-4.79%
2023/03/16	1	33.05	30	33.17	33.05	-29	350	-8.27%
2023/03/15	0	0.00	26	33.19	33.20	-26	339	-7.66%
2023/03/14	0	33.28	20	33.18	33.10	-20	327	-6.10%
2023/03/13	0	0.00	11	33.00	32.95	-11	318	-3.45%
2023/03/10	0	33.31	0	0.00	33.20	0	302	0.00%
2023/03/09	0	0.00	15	33.40	33.25	-15	295	-5.08%
2023/03/07	0	0.00	0.1	32.65	32.65	-0.1	261	-0.02%
2023/02/24	0	0.00	1	31.50	31.70	-1	239	-0.42%
2023/02/02	10	30.69	0	0.00	30.80	10	247	4.05%
2023/02/01	10	30.65	0	0.00	30.80	10	245	4.08%
2022/12/14	5	29.65	0	0.00	29.60	5	358	1.40%
2022/12/13	1	29.60	0	0.00	29.65	1	361	0.28%
2022/12/12	1	29.65	0	0.00	29.75	1	356	0.28%
2022/12/09	20	29.98	0	0.00	29.80	20	360	5.54%
2022/12/05	1	30.25	0	0.00	30.25	1	376	0.27%
2022/11/30	1	30.30	0	0.00	30.35	1	399	0.25%
2022/11/04	1	29.50	0	0.00	29.75	1	384	0.26%
2022/11/02	0	0.00	1	30.00	30.10	-1	381	-0.26%
2022/10/28	0	0.00	2	30.00	29.90	-2	385	-0.52%
2022/10/24	1	29.50	0	0.00	29.50	1	388	0.26%
2022/10/20	0	0.00	2	29.10	29.05	-2	379	-0.53%
2022/10/06	10	30.80	0	0.00	31.15	10	313	3.19%
2022/09/28	1	30.80	0	0.00	30.80	1	314	0.32%
2022/09/26	5	31.33	0	0.00	31.55	5	311	1.60%
2022/09/12	0	0.00	6	31.93	31.90	-6	335	-1.79%
2022/08/30	1	30.50	0	0.00	30.75	1	327	0.31%
2022/08/12	1	30.05	0	0.00	30.05	1	328	0.30%
2022/08/11	7	30.30	0	0.00	30.25	7	326	2.14%
2022/08/10	1	30.10	0	0.00	30.15	1	329	0.30%
2022/08/04	2	29.53	0	0.00	29.60	2	371	0.54%
2022/08/03	5	29.75	0	0.00	29.70	5	372	1.34%
2022/07/29	0	0.00	1	30.00	30.00	-1	384	-0.26%
2022/07/01	2	29.00	0	0.00	28.80	2	607	0.33%
2022/06/23	1	29.85	0	0.00	29.65	1	756	0.13%
2022/06/22	2	29.90	0	0.00	29.85	2	777	0.26%
2022/06/20	3	29.90	0	0.00	29.70	3	795	0.38%
2022/06/17	12	30.25	0	0.00	30.35	12	788	1.52%
2022/06/15	0	0.00	0.1	30.82	30.80	-0.1	806	-0.01%
2022/06/13	81	30.98	0	0.00	30.85	81	807	10.03%
2022/06/10	8	31.09	0	0.00	31.15	8	812	0.98%
2022/06/09	2	31.30	0	0.00	31.30	2	822	0.24%
2022/06/02	1	31.50	0	0.00	31.45	1	896	0.11%
2022/06/01	6	31.40	0	0.00	31.50	6	906	0.66%
2022/05/27	1	31.40	0	0.00	31.45	1	912	0.11%
2022/05/26	0	0.00	2	31.55	31.40	-2	914	-0.22%
2022/05/24	15	31.03	0	0.00	31.05	15	925	1.62%
2022/05/19	1	31.40	0	0.00	31.25	1	926	0.11%
2022/05/16	0	0.00	37	31.55	31.45	-37	921	-4.02%
2022/05/13	38	30.40	0	0.00	30.80	38	910	4.17%
2022/05/12	0	0.00	1	30.75	30.10	-1	907	-0.11%
2022/05/11	1	31.00	0	0.00	31.00	1	897	0.11%
2022/05/09	2	31.15	1	31.10	31.00	1	898	0.11%
2022/05/06	1	31.30	0	0.00	31.35	1	895	0.11%
2022/05/05	5	31.67	2	31.70	31.55	3	898	0.33%
2022/04/29	1	31.20	0	0.00	31.35	1	910	0.11%
2022/04/27	1	31.00	0	0.00	31.05	1	918	0.11%
2022/04/26	7	31.49	0	0.00	31.40	7	913	0.77%
2022/04/25	3	31.50	0	0.00	31.35	3	914	0.33%
2022/04/22	2	31.63	0	0.00	32.10	2	908	0.22%
2022/04/21	3	31.65	4	31.68	31.60	-1	904	-0.11%
2022/04/20	2	31.48	1	31.40	31.45	1	909	0.11%
2022/04/18	1	30.95	0	0.00	31.00	1	908	0.11%
2022/04/15	3.1	31.17	1	31.15	31.25	2.1	922	0.23%
2022/04/14	2	31.40	2	31.20	31.30	0	934	0.00%
2022/04/13	2	31.30	2	31.30	31.40	0	938	0.00%
2022/04/12	2.1	31.00	20	31.00	31.15	-17.9	936	-1.91%
2022/04/11	3	31.52	1	31.50	31.35	2	935	0.21%
2022/04/08	2	32.00	11	31.70	32.00	-9	915	-0.98%
2022/04/07	3	34.67	5	34.70	34.55	-2	854	-0.23%
2022/04/06	13	34.90	0	0.00	34.90	13	802	1.62%
2022/04/01	5	35.15	0	0.00	35.15	5	765	0.65%
2022/03/30	1	35.00	0	0.00	35.00	1	737	0.14%
2022/03/29	1	35.40	0	0.00	35.30	1	703	0.14%
2022/03/28	0	0.00	0	36.00	36.05	0	671	0.00%
2022/03/25	2	35.50	3	35.30	35.95	-1	645	-0.15%
2022/03/23	1	35.00	0	0.00	35.00	1	607	0.16%
2022/03/21	5	34.85	0	0.00	34.75	5	594	0.84%
2022/03/18	10	34.50	0	0.00	34.50	10	577	1.73%
2022/03/17	1	34.35	0	0.00	34.45	1	574	0.17%
2022/03/15	0	0.00	3	34.50	34.30	-3	564	-0.53%
2022/03/14	0	0.00	4	34.50	34.50	-4	555	-0.72%
2022/03/10	0	0.00	103	34.11	33.90	-103	531	-19.38%	大賣/鉅額交易
2022/02/24	10	32.85	0	0.00	32.80	10	495	2.02%
2022/02/07	0	0.00	0.2	33.10	33.45	-0.2	586	-0.03%
2022/01/11	0.1	32.85	0	0.00	32.75	0.1	584	0.02%
2022/01/07	1	33.60	0	0.00	33.60	1	557	0.18%
2021/12/29	0	0.00	1	32.55	32.60	-1	511	-0.20%
2021/12/28	5.2	32.20	0	0.00	32.25	5.2	504	1.03%
2021/12/22	0	0.00	1	32.20	32.20	-1	517	-0.19%
2021/12/21	0	0.00	5	32.10	32.10	-5	518	-0.96%
2021/12/16	0	32.00	0	0.00	31.95	0	519	0.00%
2021/12/08	0	32.45	0	0.00	32.20	0	532	0.00%
2021/12/07	0	0.00	10	32.15	32.05	-10	531	-1.88%
2021/12/02	33	32.18	10	32.20	32.30	23	535	4.29%
2021/11/30	15	31.50	0	0.00	31.65	15	527	2.84%
2021/11/26	18	31.61	0	0.00	31.40	18	525	3.43%
2021/11/25	11.1	31.86	0	0.00	31.85	11.1	525	2.11%
2021/11/24	3	32.00	0	0.00	32.10	3	529	0.57%
2021/11/22	0	0.00	22	32.40	32.35	-22	530	-4.15%
2021/11/15	0	0.00	2	32.00	32.00	-2	511	-0.39%
2021/11/12	5	32.20	2	32.15	32.20	3	511	0.59%
2021/11/05	1	31.10	1	30.85	31.05	0	471	0.00%
2021/11/04	5	31.11	0	0.00	31.00	5	473	1.06%
2021/11/03	0	0.00	4	30.89	30.95	-4	476	-0.84%
2021/10/21	1	29.60	0	0.00	29.60	1	494	0.20%
2021/10/06	1	29.20	0	0.00	29.05	1	723	0.14%
2021/10/01	1	29.50	6	29.50	29.55	-5	1,005	-0.50%
2021/09/28	3	29.95	0	0.00	29.90	3	1,089	0.28%
2021/09/22	16	29.88	0	0.00	29.90	16	1,182	1.35%
2021/09/16	5	30.40	0	0.00	30.15	5	1,207	0.41%
2021/09/13	17	30.40	0	0.00	30.50	17	1,221	1.39%
2021/09/09	9	30.22	0	0.00	30.40	9	1,245	0.72%
2021/09/08	15	30.20	0	0.00	30.15	15	1,247	1.20%
2021/09/07	10	30.45	0	0.00	30.55	10	1,251	0.80%
2021/09/06	31	30.49	0	0.00	30.50	31	1,259	2.46%
2021/09/03	15	30.53	0	0.00	30.60	15	1,266	1.18%
2021/09/02	1	30.40	0	0.00	30.35	1	1,278	0.08%
2021/09/01	0	0.00	1	30.45	30.55	-1	1,282	-0.08%
2021/08/26	21	29.70	0	0.00	29.70	21	1,324	1.59%
2021/08/24	0	0.00	3	29.95	29.80	-3	1,337	-0.22%
2021/08/23	0	0.00	6	29.80	29.85	-6	1,348	-0.44%
2021/08/09	0	0.00	1	31.00	30.60	-1	1,504	-0.07%
2021/08/02	1	30.10	0	0.00	30.25	1	1,779	0.06%
2021/07/30	4	30.05	0	0.00	30.00	4	1,798	0.22%
2021/07/27	0	0.00	2	30.03	30.00	-2	1,932	-0.10%
2021/07/26	1	30.20	0	0.00	30.00	1	1,983	0.05%
2021/07/23	6	30.38	0	0.00	30.50	6	1,993	0.30%
2021/07/15	0	0.00	20	29.80	30.20	-20	2,268	-0.88%
2021/07/14	1	29.95	15	30.05	29.90	-14	2,288	-0.61%
2021/07/13	2	30.95	0	0.00	30.70	2	2,312	0.09%
2021/07/12	2	31.35	1	31.80	31.55	1	2,291	0.04%
2021/07/09	2	34.93	8	35.16	34.80	-6	2,180	-0.28%
2021/07/08	0	0.00	2	34.60	34.70	-2	2,113	-0.09%
2021/07/06	0.8	34.80	0	0.00	34.75	0.8	2,109	0.04%
2021/06/30	0.1	34.95	0	0.00	34.65	0.1	2,265	0.00%
2021/06/29	1.1	34.52	0	0.00	34.85	1.1	2,283	0.05%
2021/06/28	1	34.60	0	0.00	34.85	1	2,306	0.04%
2021/06/25	20	33.70	20	33.95	33.95	0	2,308	0.00%
2021/06/23	1	33.30	0	0.00	33.35	1	2,359	0.04%
2021/06/10	0	0.00	1	33.70	33.90	-1	3,079	-0.03%
2021/06/08	3	33.70	3	33.85	33.80	0	3,088	0.00%
2021/06/07	3	33.60	0	0.00	33.85	3	3,089	0.10%
2021/06/01	1	33.40	0	0.00	33.55	1	3,084	0.03%
2021/05/27	1	33.30	0	0.00	33.35	1	3,088	0.03%
2021/05/25	0	0.00	1	33.30	33.25	-1	3,086	-0.03%
2021/05/24	0	0.00	1	33.10	33.05	-1	3,087	-0.03%
2021/05/19	5	32.55	0	0.00	32.65	5	3,077	0.16%
2021/05/18	1	31.55	0	0.00	32.40	1	3,071	0.03%
2021/05/17	2	31.25	1	30.70	30.90	1	3,053	0.03%
2021/05/14	1	32.50	0	0.00	32.45	1	2,990	0.03%
2021/05/12	2.1	33.36	5	32.50	33.10	-2.9	2,906	-0.10%
2021/05/11	0.4	35.25	0	0.00	34.70	0.4	2,817	0.02%
2021/05/10	1	35.75	0	0.00	36.35	1	2,772	0.04%
2021/05/06	5	35.00	5	34.85	34.85	0	2,743	0.00%
2021/05/05	0	0.00	2	34.00	34.85	-2	2,727	-0.07%
2021/05/04	1	34.25	34	34.15	34.10	-33	2,700	-1.22%
2021/05/03	0	0.00	23	35.60	35.60	-23	2,624	-0.88%
2021/04/28	1	36.80	0	0.00	37.15	1	2,613	0.04%
2021/04/27	15	37.08	1	36.85	37.05	14	2,623	0.53%
2021/04/26	5	36.65	3	36.70	36.70	2	2,572	0.08%
2021/04/23	2	35.55	0	0.00	35.55	2	2,520	0.08%
2021/04/22	18	36.70	2	36.28	35.75	16	2,501	0.64%
2021/04/21	3	36.05	2	36.43	36.45	1	2,419	0.04%
2021/04/20	14	35.26	1	35.40	35.60	13	2,355	0.55%
2021/04/19	2	35.05	4	35.06	35.15	-2	2,328	-0.09%
2021/04/16	1	34.50	0	0.00	34.45	1	2,276	0.04%
2021/04/14	0	0.00	1	33.65	33.90	-1	2,228	-0.04%
2021/04/13	2	34.03	0	0.00	33.80	2	2,213	0.09%
2021/04/12	1	33.60	3	33.60	33.70	-2	2,187	-0.09%
2021/04/08	0	0.00	1	33.80	33.95	-1	2,166	-0.05%
2021/04/07	7	33.98	1	34.05	34.05	6	2,138	0.28%
2021/04/06	2	34.38	2	34.15	34.40	0	2,103	0.00%
2021/04/01	10	32.65	1	32.75	32.85	9	2,021	0.45%
2021/03/31	0	32.30	0	0.00	32.35	0	1,986	0.00%
2021/03/30	0	0.00	7	31.85	31.90	-7	1,941	-0.36%
2021/03/29	0	0.00	3	31.80	31.80	-3	1,929	-0.16%
2021/03/26	5	31.64	3	31.57	31.60	2	1,914	0.10%
2021/03/25	4	31.23	5	31.30	31.30	-1	1,895	-0.05%
2021/03/24	1	31.60	0	0.00	31.70	1	1,854	0.05%
2021/03/23	5	31.50	1	31.70	31.85	4	1,839	0.22%
2021/03/22	4	31.79	1	31.40	31.85	3	1,802	0.17%
2021/03/19	2	30.85	5	30.60	31.00	-3	1,733	-0.17%
2021/03/18	10	30.88	5	30.80	30.80	5	1,680	0.30%
2021/03/17	32	30.85	28	30.38	30.80	4	1,604	0.25%
2021/03/16	0	0.00	127.1	29.60	29.60	-127.1	1,300	-9.77%	大賣/鉅額交易
2021/03/15	0	27.00	0	0.00	26.95	0	1,275	0.00%
2021/03/10	2	26.65	0	0.00	26.60	2	1,308	0.15%
2021/03/05	1	26.50	0	0.00	26.50	1	1,339	0.07%
2021/03/02	1	26.20	0	0.00	26.25	1	1,396	0.07%
2021/02/24	0	26.30	0	0.00	26.25	0	1,449	0.00%
2021/02/05	0	0.00	2	24.85	25.05	-2	1,772	-0.11%
2021/02/02	2	24.75	0	0.00	24.80	2	1,859	0.11%
2021/01/22	0	0.00	6.6	25.21	25.20	-6.6	1,955	-0.34%
2021/01/20	0	0.00	3	26.10	25.75	-3	1,979	-0.15%
2021/01/19	0	0.00	1	26.35	26.45	-1	1,974	-0.05%
2021/01/18	1	26.35	3	26.30	26.35	-2	2,096	-0.10%
2021/01/15	1	26.65	0	0.00	26.40	1	2,151	0.05%
2021/01/11	0	0.00	21	27.29	27.20	-21	2,288	-0.92%
2021/01/06	13	27.00	0	0.00	26.90	13	2,286	0.57%
2020/12/30	0	0.00	18	26.96	26.95	-18	2,235	-0.81%
2020/12/29	6	26.85	0	0.00	26.90	6	2,227	0.27%
2020/12/22	0	0.00	2	26.38	26.20	-2	2,240	-0.09%
2020/12/18	0	0.00	2	26.60	26.70	-2	2,291	-0.09%
2020/12/17	0	0.00	1	26.55	26.60	-1	2,304	-0.04%
2020/12/11	7	26.22	0	0.00	26.20	7	2,365	0.30%
2020/12/07	0	26.75	0	0.00	26.70	0	2,356	0.00%
2020/12/04	11	26.65	4	26.68	26.60	7	2,404	0.29%
2020/12/01	10	26.85	0	0.00	26.95	10	2,460	0.41%
2020/11/30	10	26.93	1	26.90	26.85	9	2,451	0.37%
2020/11/27	1	26.80	0	0.00	26.80	1	2,439	0.04%
2020/11/26	2	26.30	0	0.00	26.85	2	2,447	0.08%
2020/11/25	10	26.45	0	0.00	26.40	10	2,440	0.41%
2020/11/19	1	27.00	0	0.00	26.75	1	2,697	0.04%
2020/11/16	3	26.67	1	26.55	26.65	2	2,816	0.07%
2020/11/13	5	27.33	5	27.18	27.15	0	2,793	0.00%
2020/11/12	0	0.00	2	28.55	28.70	-2	2,642	-0.08%
2020/11/11	3	28.38	0	0.00	28.45	3	2,727	0.11%
2020/11/10	0	0.00	2	28.10	28.20	-2	2,804	-0.07%
2020/11/09	0.2	27.60	0	0.00	27.85	0.2	2,801	0.01%
2020/11/06	0	0.00	10	27.69	27.70	-10	2,814	-0.36%
2020/11/05	0.1	27.60	0	0.00	27.60	0.1	2,862	0.00%
2020/11/04	0.3	27.55	0	0.00	27.75	0.3	2,961	0.01%
2020/11/03	1	27.65	0.1	27.55	27.35	1	2,966	0.03%
2020/10/30	2	27.60	2	27.20	27.15	0	2,945	0.00%
2020/10/26	0	0.00	2	27.10	27.30	-2	2,912	-0.07%
2020/10/23	0	0.00	5	26.33	26.55	-5	2,848	-0.18%
2020/10/22	1	25.90	1	26.00	26.00	0	2,846	0.00%
2020/10/21	0	0.00	6	25.55	25.65	-6	2,832	-0.21%
2020/10/16	0	0.00	1	24.90	24.80	-1	2,781	-0.04%
2020/09/24	10	24.35	9	24.25	24.30	1	2,992	0.03%
2020/09/23	1	24.60	0	0.00	24.70	1	2,953	0.03%
2020/09/21	1	25.45	2	25.38	25.45	-1	2,916	-0.03%
2020/09/16	2	24.80	1	24.70	24.80	1	2,844	0.04%
2020/09/15	10	24.80	0	0.00	24.80	10	2,831	0.35%
2020/09/14	2	24.83	0	0.00	24.70	2	2,824	0.07%
2020/09/11	0	0.00	1	24.90	24.80	-1	2,811	-0.04%
2020/09/09	0	0.00	6	25.08	25.20	-6	2,779	-0.22%
2020/09/07	3	25.00	30	24.90	25.00	-27	2,726	-0.99%
2020/09/04	2	24.30	0	0.00	24.30	2	2,702	0.07%
2020/09/02	2	24.43	0	0.00	24.50	2	2,753	0.07%
2020/08/28	1	24.60	2	24.55	24.70	-1	2,767	-0.04%
2020/08/27	0	0.00	2	24.98	24.65	-2	2,748	-0.07%
2020/08/26	1	25.25	15	25.25	25.25	-14	2,659	-0.53%
2020/08/25	11	25.38	11	25.61	25.80	0	2,577	0.00%
2020/08/24	2	24.60	7	24.66	24.70	-5	2,415	-0.21%
2020/08/20	4	24.59	2	24.40	24.20	2	2,360	0.08%
2020/08/18	5	25.30	1	25.25	25.15	4	2,183	0.18%
2020/08/17	2	25.65	0	0.00	25.45	2	2,137	0.09%
2020/08/13	2	24.00	0	0.00	24.05	2	1,924	0.10%
2020/08/11	7	23.96	220	23.92	23.90	-213	1,873	-11.37%	大賣/鉅額交易
2020/08/10	6	24.12	0	0.00	24.05	6	1,819	0.33%
2020/08/03	8	22.28	1	22.25	22.30	7	1,652	0.42%
2020/07/31	2	22.15	0	0.00	22.20	2	1,645	0.12%
2020/07/30	1	22.00	0	0.00	22.10	1	1,651	0.06%
2020/07/29	4	23.23	0	0.00	23.30	4	1,570	0.25%
2020/07/28	1	23.45	0	0.00	23.20	1	1,517	0.07%
2020/07/27	3	23.33	2	23.45	23.45	1	1,466	0.07%
2020/07/24	2	23.45	0	0.00	23.35	2	1,402	0.14%
2020/07/21	0	0.00	10	23.60	23.55	-10	1,361	-0.73%
2020/07/20	1	23.30	0	0.00	23.55	1	1,341	0.07%
2020/07/15	2	23.40	0	0.00	23.35	2	1,327	0.15%
2020/07/14	16	23.35	0	0.00	23.40	16	1,332	1.20%
2020/07/13	214	23.55	1	23.35	23.45	213	1,328	16.03%	大買/鉅額交易
2020/07/10	0	0.00	1	23.45	23.35	-1	1,332	-0.08%
2020/07/09	9	23.50	0	0.00	23.60	9	1,323	0.68%
2020/07/08	0	0.00	1	23.50	23.55	-1	1,312	-0.08%
2020/07/07	3	23.47	0	0.00	23.55	3	1,305	0.23%
2020/07/03	11	23.30	11	23.36	23.00	0	1,211	0.00%
2020/06/30	0	0.00	5	22.55	22.60	-5	1,111	-0.45%
2020/06/29	1	22.40	3	22.35	22.40	-2	1,108	-0.18%
2020/06/22	0	0.00	2	22.60	22.60	-2	1,136	-0.18%
2020/06/19	0	0.00	1	22.65	22.65	-1	1,166	-0.09%
2020/06/18	0	0.00	1	22.70	22.70	-1	1,186	-0.08%
2020/06/15	0	0.00	2	22.50	22.55	-2	1,289	-0.16%
2020/06/11	1	22.40	0	0.00	22.40	1	1,324	0.08%
2020/06/10	6	22.95	0	0.00	22.85	6	1,314	0.46%
2020/06/09	2	22.45	0	0.00	22.35	2	1,325	0.15%
2020/06/08	1.1	22.60	3	22.53	22.55	-2	1,372	-0.14%
2020/06/03	0	0.00	11	22.05	22.05	-11	1,408	-0.78%
2020/06/01	0	0.00	25	21.81	21.90	-25	1,421	-1.76%
2020/05/28	1	21.80	0	0.00	21.70	1	1,454	0.07%
2020/05/25	1	21.55	0	0.00	21.60	1	1,572	0.06%
2020/05/19	0	0.00	20	21.65	21.70	-20	1,743	-1.15%
2020/05/18	0	0.00	8	21.50	21.50	-8	1,797	-0.44%
2020/05/15	0	0.00	12	21.51	21.40	-12	1,833	-0.65%
2020/05/14	10	21.45	1	21.50	21.45	9	1,844	0.49%
2020/05/11	0	0.00	8	21.70	21.60	-8	1,850	-0.43%
2020/05/08	20	21.50	10	21.70	21.60	10	1,838	0.54%
2020/05/07	10	21.60	40	21.63	21.65	-30	1,823	-1.64%
2020/05/06	0	0.00	16	21.45	21.55	-16	1,828	-0.88%
2020/04/30	0	0.00	5	21.50	21.45	-5	1,843	-0.27%
2020/04/29	0	0.00	11	21.25	21.30	-11	1,852	-0.59%
2020/04/27	11	20.90	0	0.00	21.00	11	1,903	0.58%
2020/04/24	2	20.75	5	20.75	20.80	-3	1,904	-0.16%
2020/04/15	1	20.80	0	0.00	20.90	1	1,910	0.05%
2020/04/14	0	21.00	0	0.00	20.65	0	1,897	0.00%
2020/04/13	1	20.35	0	0.00	20.40	1	1,888	0.05%
2020/04/10	0	20.60	0	0.00	20.35	0	1,885	0.00%
2020/04/07	0	19.85	0	0.00	19.80	0	1,884	0.00%
2020/04/06	40	19.50	0	0.00	19.55	40	1,871	2.14%
2020/04/01	0	0.00	6	19.50	19.50	-6	1,863	-0.32%
2020/03/31	2	19.55	0	0.00	19.50	2	1,859	0.11%
2020/03/30	0	0.00	2	19.15	19.40	-2	1,851	-0.11%
2020/03/27	2	19.55	0	0.00	19.55	2	1,838	0.11%
2020/03/26	5	19.45	0	0.00	19.50	5	1,828	0.27%
2020/03/25	5	19.45	0	0.00	19.20	5	1,845	0.27%
2020/03/24	5	18.80	7	18.78	18.80	-2	1,815	-0.11%
2020/03/23	7	17.88	0	0.00	18.00	7	1,789	0.39%
2020/03/19	7	18.01	0	0.00	17.80	7	1,724	0.41%
2020/03/17	3	19.40	0	0.00	19.40	3	1,632	0.18%
2020/03/16	5	20.25	0	0.00	19.95	5	1,586	0.32%
2020/03/13	33	19.85	10	19.96	20.50	23	1,551	1.48%
2020/03/11	0	0.00	9	22.00	21.70	-9	1,401	-0.64%
2020/03/09	35	22.01	0	0.00	21.80	35	1,326	2.64%
2020/03/06	0	0.00	5	22.45	22.50	-5	1,289	-0.39%
2020/03/05	0	0.00	7	22.58	22.55	-7	1,290	-0.54%
2020/03/03	0	0.00	5	22.69	22.55	-5	1,295	-0.39%
2020/03/02	0	0.00	15	22.45	22.30	-15	1,265	-1.19%
2020/02/27	2	22.78	42	22.25	22.10	-40	1,229	-3.25%
2020/02/24	10	22.82	5	22.65	22.65	5	1,148	0.44%
2020/02/20	10	22.40	18	22.42	22.40	-8	1,106	-0.72%
2020/02/18	24	21.86	0	0.00	21.80	24	1,013	2.37%
2020/02/04	2	21.25	0	0.00	21.25	2	963	0.21%
2020/02/03	2	21.05	0	0.00	21.15	2	947	0.21%
2020/01/31	0	0.00	4	21.20	21.35	-4	925	-0.43%
2020/01/30	11	21.20	0	0.00	21.15	11	913	1.20%
2020/01/17	2	21.80	0	0.00	21.80	2	854	0.23%
2020/01/16	0	0.00	7	21.80	21.85	-7	850	-0.82%
2020/01/10	0	0.00	5	21.25	21.30	-5	811	-0.62%
2020/01/07	0	0.00	2	21.20	21.25	-2	810	-0.25%
2020/01/06	1	21.30	0	0.00	21.30	1	812	0.12%
2020/01/03	3	21.35	0	0.00	21.35	3	811	0.37%
2019/12/24	17	21.14	0	0.00	21.05	17	818	2.08%
2019/12/23	20	21.20	0	0.00	21.15	20	816	2.45%
2019/12/20	1	21.20	0	0.00	21.20	1	810	0.12%
2019/12/19	0	0.00	1	21.00	21.00	-1	787	-0.13%
2019/12/16	1	20.95	0	0.00	21.00	1	793	0.13%
2019/12/04	10	20.85	0	0.00	20.90	10	796	1.25%
2019/11/28	10	21.10	0	0.00	21.05	10	782	1.28%
2019/11/27	20	21.25	0	0.00	21.30	20	770	2.60%
2019/11/26	4	21.35	0	0.00	21.35	4	770	0.52%
2019/11/25	1	21.10	0	0.00	21.20	1	763	0.13%
2019/11/19	1	21.00	0	0.00	21.00	1	717	0.14%
2019/11/06	20	20.30	0	0.00	20.35	20	634	3.15%
2019/11/05	1	20.25	0	0.00	20.35	1	629	0.16%
2019/10/30	10	20.30	0	0.00	20.35	10	636	1.57%
2019/10/28	1	20.40	0	0.00	20.40	1	651	0.15%
2019/10/22	2	20.40	0	0.00	20.40	2	727	0.27%
2019/09/20	1	20.40	0	0.00	20.40	1	1,123	0.09%
2019/09/11	2	20.15	0	0.00	20.15	2	1,303	0.15%
2019/09/10	14	20.20	0	0.00	20.20	14	1,306	1.07%
2019/08/22	5	19.85	0	0.00	19.85	5	1,417	0.35%
2019/08/15	32	19.87	0	0.00	19.85	32	1,490	2.15%
2019/08/13	20	19.80	0	0.00	19.80	20	1,497	1.34%
2019/08/12	10	19.55	0	0.00	19.50	10	1,487	0.67%
2019/08/02	0	0.00	10	19.35	19.45	-10	1,512	-0.66%
2019/07/26	0	0.00	31	19.25	19.30	-31	1,506	-2.06%
2019/07/25	1	19.65	0	0.00	19.50	1	1,484	0.07%
2019/07/24	0	0.00	1	19.80	19.70	-1	1,454	-0.07%
2019/07/23	0	0.00	20	19.95	19.85	-20	1,437	-1.39%
2019/07/18	1	20.05	0	0.00	20.10	1	1,390	0.07%
2019/07/17	4	21.95	0	0.00	21.95	4	1,317	0.30%
2019/07/16	1	22.00	0	0.00	22.00	1	1,259	0.08%
2019/07/15	1	22.05	0	0.00	22.10	1	1,230	0.08%
2019/07/10	0	0.00	30	22.15	22.10	-30	1,225	-2.45%
2019/06/26	1	21.90	0	0.00	21.90	1	1,334	0.07%
2019/06/25	1	21.80	0	0.00	21.90	1	1,331	0.08%
2019/06/21	2	21.90	0	0.00	21.85	2	1,365	0.15%
2019/06/20	0	0.00	20	21.90	21.95	-20	1,356	-1.47%
2019/06/04	0	0.00	5	21.85	21.80	-5	1,412	-0.35%
2019/05/23	0	0.00	36	21.40	21.45	-36	1,294	-2.78%
2019/05/22	1	21.45	0	0.00	21.45	1	1,287	0.08%
2019/05/21	0	0.00	6	21.23	21.40	-6	1,285	-0.47%
2019/05/20	10	21.00	0	0.00	21.15	10	1,271	0.79%
2019/05/14	2	20.50	0	0.00	20.65	2	1,288	0.16%
2019/05/13	1	20.70	0	0.00	20.70	1	1,279	0.08%
2019/05/06	2	20.90	0	0.00	20.90	2	1,278	0.16%
2019/05/03	0	0.00	20	21.15	21.15	-20	1,272	-1.57%
2019/04/18	3	20.85	0	0.00	20.75	3	1,283	0.23%
2019/04/17	1	21.10	20	21.15	21.15	-19	1,274	-1.49%
2019/04/11	1	21.05	0	0.00	21.05	1	1,256	0.08%
2019/04/10	0	0.00	4	21.45	21.50	-4	1,215	-0.33%
2019/04/09	0	0.00	1	21.85	21.85	-1	1,168	-0.09%
2019/04/08	0	22.60	0	0.00	21.90	0	1,189	0.00%
2019/04/03	0	0.00	1	21.90	21.85	-1	1,177	-0.08%
2019/04/02	0	0.00	1	21.90	21.90	-1	1,188	-0.08%
2019/04/01	4	22.08	43	22.05	22.10	-39	1,151	-3.39%
2019/03/29	1	21.60	0	0.00	21.70	1	1,061	0.09%
2019/03/27	1	21.75	0	0.00	21.80	1	1,027	0.10%
2019/03/26	0	0.00	3	22.20	22.20	-3	980	-0.31%
2019/03/25	1	21.65	0	0.00	21.70	1	931	0.11%
2019/03/22	0	21.85	50	21.85	21.85	-50	905	-5.52%
2019/03/11	10	20.20	0	0.00	20.30	10	767	1.30%
2019/03/08	5	20.40	0	0.00	20.40	5	782	0.64%
2019/03/07	5	20.50	0	0.00	20.50	5	779	0.64%
2019/03/05	10	20.25	0	0.00	20.25	10	773	1.29%
2019/02/18	10	19.85	0	0.00	20.05	10	754	1.32%
2019/01/30	10	19.80	0	0.00	20.15	10	777	1.29%
2019/01/18	1	19.90	0	0.00	19.85	1	840	0.12%
2018/12/22	0	0.00	0.5	19.25	19.15	-0.5	850	-0.06%
2018/12/20	11	19.00	0	0.00	19.00	11	878	1.25%
2018/12/14	2	19.25	0	0.00	19.30	2	898	0.22%
2018/12/10	2	19.15	0	0.00	19.15	2	903	0.22%
2018/12/06	20	19.18	0	0.00	19.15	20	906	2.21%
2018/12/05	1	19.30	0	0.00	19.35	1	896	0.11%
2018/12/03	0	0.00	3	19.55	19.70	-3	894	-0.34%
2018/11/26	3	19.40	0	0.00	19.35	3	899	0.33%
2018/11/22	3	19.30	0	0.00	19.30	3	904	0.33%
2018/11/14	3	19.35	0	0.00	19.40	3	939	0.32%
2018/11/09	1	19.35	0	0.00	19.40	1	922	0.11%
2018/11/08	50	19.62	0	0.00	19.75	50	913	5.47%
2018/10/30	3	18.15	0	0.00	18.20	3	942	0.32%
2018/10/26	4	18.34	0	0.00	18.10	4	948	0.42%
2018/10/24	30	18.83	0	0.00	18.75	30	918	3.26%
2018/10/23	2	18.80	0	0.00	18.85	2	914	0.22%
2018/10/19	10	18.90	0	0.00	19.10	10	918	1.09%
2018/10/18	1	19.20	0	0.00	19.20	1	925	0.11%
2018/10/17	10	19.75	0	0.00	19.60	10	923	1.08%
2018/10/12	2	19.75	0	0.00	19.70	2	918	0.22%
2018/10/11	11	19.81	0	0.00	19.65	11	904	1.22%
2018/10/09	3	20.67	0	0.00	20.55	3	875	0.34%
2018/10/08	4	20.74	0	0.00	20.75	4	864	0.46%
2018/10/05	15	20.97	0	0.00	20.80	15	863	1.74%
2018/10/04	57	21.07	0	0.00	21.00	57	855	6.66%
2018/10/01	5	21.20	0	0.00	21.20	5	982	0.51%
2018/09/28	25	21.05	0	0.00	21.15	25	1,030	2.43%
2018/09/25	0.1	21.30	0	0.00	21.30	0.1	1,058	0.00%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/17	1	20.95	0	0.00	21.00	1	1,096	0.09%
2018/09/13	3	21.00	0	0.00	20.95	3	1,155	0.26%
2018/09/07	5	21.05	0	0.00	20.95	5	1,234	0.41%
2018/09/06	3	21.15	0	0.00	21.20	3	1,277	0.23%
2018/09/04	1	21.25	0	0.00	21.45	1	1,308	0.08%
2018/08/31	10	21.80	0	0.00	21.80	10	1,328	0.75%
2018/08/23	10	21.20	0	0.00	21.10	10	1,532	0.65%
2018/08/21	0	0.00	2	21.45	21.50	-2	1,563	-0.13%
2018/08/20	20	21.45	0	0.00	21.45	20	1,597	1.25%
2018/08/17	10	21.60	0	0.00	21.55	10	1,643	0.61%
2018/08/15	20.1	21.85	0	0.00	21.80	20.1	1,781	1.13%
2018/08/14	30	21.70	0	0.00	21.85	30	1,879	1.60%
2018/08/10	1	22.00	0	0.00	22.00	1	1,995	0.05%
2018/07/13	0	0.00	1	22.10	22.15	-1	3,022	-0.03%
2018/07/11	20	21.75	0	0.00	22.25	20	3,130	0.64%
2018/07/02	1	23.55	0	0.00	23.60	1	3,547	0.03%
2018/06/22	0.8	24.25	0	0.00	24.30	0.8	3,586	0.02%
2018/06/20	0	0.00	3	24.15	24.20	-3	3,587	-0.08%
2018/06/19	0	0.00	45	24.35	24.20	-45	3,589	-1.25%
2018/06/08	0	0.00	2	26.40	26.30	-2	3,466	-0.06%
2018/06/07	2	26.80	0	0.00	26.65	2	3,455	0.06%
2018/06/05	10	26.99	10	26.50	26.55	0	3,382	0.00%
2018/06/04	1	26.70	0	0.00	26.80	1	3,338	0.03%
2018/05/30	0	0.00	1	25.25	25.75	-1	3,219	-0.03%
2018/05/24	0	0.00	1	26.65	26.60	-1	3,071	-0.03%
2018/05/23	0	0.00	40	26.10	26.20	-40	2,997	-1.33%
2018/05/22	41	25.26	2	26.25	25.25	39	2,915	1.34%
2018/05/21	1	26.45	2	26.50	26.40	-1	2,813	-0.04%
2018/05/18	0	0.00	3	26.30	26.60	-3	2,755	-0.11%
2018/05/15	2	25.48	1	25.25	25.35	1	2,474	0.04%
2018/05/11	1	22.95	0	0.00	23.45	1	2,279	0.04%
2018/05/04	0	0.00	2	23.85	23.85	-2	2,010	-0.10%
2018/04/26	1	24.30	0	0.00	23.80	1	1,866	0.05%
2018/04/25	0	0.00	1	24.00	24.30	-1	1,790	-0.06%
2018/04/24	34	24.21	33	24.05	24.20	1	1,711	0.06%
2018/04/20	2	23.80	2	23.70	23.70	0	1,519	0.00%
2018/04/19	0	0.00	1	23.35	23.50	-1	1,454	-0.07%
2018/04/17	3	23.72	2	23.50	23.45	1	1,359	0.07%
2018/04/16	2	24.05	2	23.75	23.75	0	1,292	0.00%
2018/04/13	0	0.00	1	23.30	23.20	-1	1,176	-0.09%
2018/04/12	2	22.35	3	22.43	22.75	-1	1,014	-0.10%
2018/04/11	4	21.80	0	0.00	21.95	4	930	0.43%
2018/04/10	2	22.40	2	22.45	22.55	0	853	0.00%
2018/04/09	4	22.13	5	22.13	22.45	-1	794	-0.13%
2018/04/03	0	0.00	1	21.55	21.65	-1	694	-0.14%
2018/04/02	4	21.00	4	21.15	21.25	0	650	0.00%
2018/03/31	2	20.55	2	20.50	20.65	0	589	0.00%
2018/03/28	15	20.05	0	0.00	20.05	15	517	2.90%
2018/03/23	0	0.00	10	19.75	19.85	-10	448	-2.23%
2018/03/22	5	19.85	0	0.00	19.80	5	431	1.16%
2018/03/21	2	19.65	0	0.00	19.80	2	404	0.49%
2018/03/16	1	18.75	0	0.00	18.70	1	328	0.30%
2018/03/12	0	0.00	2	18.60	18.60	-2	319	-0.63%
2018/02/08	0	17.85	0	0.00	17.85	0	316	0.00%
2018/02/06	10	17.68	0	0.00	17.55	10	317	3.15%
2018/01/23	0	0.00	1	18.55	18.65	-1	317	-0.31%
2018/01/16	0	0.00	5	18.50	18.60	-5	332	-1.50%
2018/01/15	5	18.50	0	0.00	18.50	5	328	1.52%
2018/01/12	0	0.00	0.3	18.40	18.40	-0.3	322	-0.08%
2018/01/02	0	0.00	22	18.50	18.45	-22	297	-7.40%