所羅門 (2359)-元大-永春券商分點個股進出

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

所羅門

(2359)

股價
175.0
漲跌
▼0.5
漲幅
-0.28%
成交量
3,734張
產業
上市其他電子類股
264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

所羅門 (2359)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/31	2.1	175.99	15.4	177.86	175.00	-13.3	22,466	-0.06%
2024/05/30	42.2	178.38	49	176.30	175.50	-6.8	22,440	-0.03%
2024/05/29	38.2	177.05	42	176.00	176.50	-3.9	22,352	-0.02%
2024/05/28	25.5	174.83	23.1	175.37	175.00	2.4	22,292	0.01%
2024/05/27	33.7	175.13	37.6	177.24	175.50	-3.9	22,236	-0.02%
2024/05/24	100.6	171.18	105.4	171.19	171.50	-4.9	22,217	-0.02%	大賣/
2024/05/23	104.5	176.52	114	174.68	163.00	-9.5	20,989	-0.05%	大買/大賣/
2024/05/22	86.1	159.81	106.8	159.73	166.50	-20.7	18,582	-0.11%	大賣/
2024/05/21	93.2	142.92	86.6	145.01	151.50	6.6	17,187	0.04%
2024/05/20	66.5	139.88	73	139.48	138.00	-6.5	15,962	-0.04%
2024/05/17	79	124.16	90	126.00	132.00	-11	14,225	-0.08%
2024/05/16	69.2	128.18	27.2	128.01	120.00	42	13,257	0.32%
2024/05/15	35	122.43	5	123.22	125.50	30	11,712	0.26%
2024/05/14	64	110.33	25.1	109.82	114.50	38.9	11,403	0.34%
2024/05/13	42.1	103.05	17	102.85	104.50	25.1	10,790	0.23%
2024/05/10	57.2	105.97	22.4	106.36	106.00	34.8	10,541	0.33%
2024/05/09	18.4	104.09	9	104.89	105.00	9.4	10,038	0.09%
2024/05/08	28.4	108.42	27	107.54	101.50	1.4	9,572	0.01%
2024/05/07	0	0.00	4.1	101.50	101.50	-4.1	8,720	-0.05%
2024/05/06	1	91.01	4	91.62	92.30	-3	8,590	-0.03%
2024/05/03	9.5	94.15	6	93.27	91.70	3.5	8,415	0.04%
2024/05/02	23.2	98.54	18	97.71	98.00	5.2	8,091	0.06%
2024/04/30	36.1	100.50	35	101.49	102.00	1.1	7,880	0.01%
2024/04/29	19.4	103.08	56.6	100.19	98.50	-37.2	7,561	-0.49%
2024/04/26	117.9	111.94	79.4	111.51	105.50	38.4	7,191	0.53%	大買/
2024/04/25	15	107.30	48	106.93	109.00	-33	6,015	-0.55%
2024/04/24	1	99.30	0.9	99.30	99.30	0.1	5,664	0.00%
2024/04/23	23	89.58	1	90.30	90.30	22	5,666	0.39%
2024/04/22	0.2	85.83	0	0.00	82.10	0.2	5,569	0.00%
2024/04/19	0.6	91.54	0	0.00	91.20	0.6	5,540	0.01%
2024/04/18	1.1	98.64	1	95.04	99.00	0.1	5,520	0.00%
2024/04/17	1	94.01	0.1	94.50	96.60	0.9	5,534	0.02%
2024/04/16	5.1	93.45	1.2	95.28	92.00	3.9	5,567	0.07%
2024/04/15	2.2	99.32	27	99.17	98.80	-24.8	5,623	-0.44%
2024/04/12	4.3	114.59	28	102.95	103.50	-23.7	5,590	-0.42%
2024/04/11	0	0.00	1	99.20	105.50	-1	5,529	-0.02%
2024/04/10	0.1	97.50	0.4	100.00	100.50	-0.4	5,498	-0.01%
2024/04/09	1.1	100.55	1.1	101.91	99.00	0	5,467	0.00%
2024/04/08	4.8	102.78	4.6	101.26	105.50	0.2	5,385	0.00%
2024/04/03	56.7	92.26	3	93.81	96.30	53.7	5,231	1.03%
2024/04/02	0	87.60	0	87.60	87.60	0	5,076	0.00%
2024/04/01	17	76.96	1	79.70	79.70	16	5,058	0.32%
2024/03/29	2	71.46	6	72.13	72.50	-4	5,059	-0.08%
2024/03/28	12.1	72.37	48	71.91	73.10	-35.9	5,013	-0.72%
2024/03/27	75.3	71.66	49	70.63	72.80	26.3	4,946	0.53%
2024/03/26	129.1	70.32	106.9	70.44	69.70	22.1	4,771	0.46%	大買/大賣/
2024/03/25	0	0.00	11.3	65.21	65.50	-11.3	3,585	-0.31%
2024/03/22	0	0.00	6.5	59.60	59.60	-6.5	3,329	-0.20%
2024/03/21	8	54.20	4.1	54.20	54.20	3.9	3,387	0.12%
2024/03/20	0	0.00	13.4	49.35	49.35	-13.4	3,390	-0.40%
2024/03/19	27.3	44.37	160.6	44.58	44.90	-133.3	3,409	-3.91%	大賣/鉅額交易
2024/03/18	0	0.00	8	40.98	41.05	-8	3,010	-0.27%
2024/03/15	5	39.65	0	0.00	39.85	5	2,995	0.17%
2024/03/14	6	40.32	4.2	40.38	40.40	1.8	3,054	0.06%
2024/03/13	55.1	41.32	54	41.09	41.40	1.1	3,137	0.04%
2024/03/12	12.1	41.64	6.1	41.11	41.20	6.1	3,199	0.19%
2024/03/11	1	40.90	11	39.79	40.25	-10	2,998	-0.33%
2024/03/08	47	38.45	22	38.47	38.40	25	2,943	0.85%
2024/03/07	52	39.55	57	39.91	39.35	-5	2,946	-0.17%
2024/03/06	22	38.93	24	38.86	38.80	-2	3,060	-0.07%
2024/03/05	108	39.47	2	39.70	39.45	106	3,325	3.19%	大買/鉅額交易
2024/03/04	5	39.97	13	40.12	40.10	-8	3,310	-0.24%
2024/02/29	4	39.46	9	39.36	39.65	-5	3,293	-0.15%
2024/02/27	12.1	39.76	11	39.57	39.40	1.1	3,275	0.03%
2024/02/26	7	38.33	9.1	38.53	39.15	-2.1	3,156	-0.06%
2024/02/23	6	37.05	0	0.00	36.95	6	3,112	0.19%
2024/02/21	2	37.25	0	0.00	37.25	2	3,124	0.06%
2024/02/19	2	37.03	0	0.00	37.00	2	3,139	0.06%
2024/02/16	0	0.00	7.1	36.14	36.75	-7.1	3,226	-0.22%
2024/02/15	10.4	35.82	0	0.00	36.00	10.4	3,265	0.32%
2024/02/05	5	39.10	1	39.05	39.05	4	3,251	0.12%
2024/02/01	0	39.35	0	0.00	39.35	0	3,246	0.00%
2024/01/30	2	39.65	0	0.00	39.85	2	3,345	0.06%
2024/01/29	0	0.00	9	39.87	39.55	-9	3,363	-0.27%
2024/01/26	1	40.10	2	40.08	39.85	-1	3,349	-0.03%
2024/01/25	1	40.80	0	0.00	40.45	1	3,329	0.03%
2024/01/24	2	40.93	6	41.29	40.80	-4	3,300	-0.12%
2024/01/23	6	41.00	1	41.05	41.10	5	3,275	0.15%
2024/01/22	20	41.15	10	40.60	40.65	10	3,221	0.31%
2024/01/19	3	39.70	6	39.38	39.80	-3	3,080	-0.10%
2024/01/18	8	38.96	4	38.84	38.95	4	3,061	0.13%
2024/01/17	7	39.49	1	39.50	39.60	6	3,035	0.20%
2024/01/16	6	40.05	8	39.75	39.90	-2	3,009	-0.07%
2024/01/15	0	0.00	7	39.89	40.15	-7	2,975	-0.24%
2024/01/12	3	39.25	2	39.45	39.15	1	2,941	0.03%
2024/01/11	0	0.00	1	39.40	39.40	-1	2,917	-0.03%
2024/01/10	4	39.03	6	39.22	38.80	-2	2,902	-0.07%
2024/01/09	18	38.93	18	38.96	38.75	0	2,853	0.00%
2024/01/08	0	0.00	1	37.80	37.80	-1	2,734	-0.04%
2024/01/03	2	38.65	0	0.00	38.65	2	2,757	0.07%
2023/12/26	0	0.00	8	38.80	39.40	-8	2,866	-0.28%
2023/12/25	11	38.85	11	39.17	38.70	0	2,844	0.00%
2023/12/22	4	39.18	17	39.14	39.00	-13	2,845	-0.46%
2023/12/21	0	0.00	1	39.95	39.50	-1	2,838	-0.04%
2023/12/20	3	40.12	0	0.00	40.05	3	2,835	0.11%
2023/12/19	7	39.63	14	39.81	39.75	-7	2,819	-0.25%
2023/12/18	60	42.04	72	41.47	40.55	-12	2,826	-0.42%
2023/12/15	43	40.46	205	40.36	40.50	-162	2,725	-5.94%	大賣/鉅額交易
2023/12/14	164	39.69	150	40.14	40.70	14	2,675	0.52%	大買/大賣/
2023/12/13	4	39.08	4	38.78	38.95	0	2,556	0.00%
2023/12/12	41	38.84	33	38.64	38.60	8	2,544	0.31%
2023/12/11	45	38.82	35	39.01	39.05	10	2,530	0.40%
2023/12/08	8	41.48	5	40.90	40.90	3	2,468	0.12%
2023/12/07	12	41.12	8	41.04	41.00	4	2,373	0.17%
2023/12/06	0	0.00	1	40.00	39.70	-1	2,292	-0.04%
2023/12/05	1	39.60	2	39.55	39.50	-1	2,279	-0.04%
2023/12/04	17	39.80	2	39.33	39.30	15	2,275	0.66%
2023/12/01	14	39.75	13	40.67	39.70	1	2,280	0.04%
2023/11/30	129	39.47	131.1	40.00	41.10	-2.1	2,108	-0.10%	大買/大賣/
2023/11/28	1	37.20	2	37.63	37.65	-1	1,924	-0.05%
2023/11/27	13	37.19	5	37.20	36.60	8	1,946	0.41%
2023/11/24	25	37.52	6	37.52	37.85	19	1,998	0.95%
2023/11/22	5	37.73	2	37.65	37.85	3	2,171	0.14%
2023/11/21	2	37.70	3	37.82	37.50	-1	2,277	-0.04%
2023/11/20	18	37.74	0	0.00	37.65	18	2,432	0.74%
2023/11/17	3	37.37	2	37.35	37.40	1	2,558	0.04%
2023/11/16	3	37.30	5	37.30	37.30	-2	2,649	-0.08%
2023/11/15	9	37.68	2	37.40	37.25	7	2,818	0.25%
2023/11/14	5	36.89	4	37.28	37.10	1	2,893	0.03%
2023/11/13	1	36.75	42	36.85	37.00	-41	2,882	-1.42%
2023/11/10	1	35.15	0	0.00	35.15	1	2,882	0.03%
2023/11/08	1	36.15	2	35.98	35.95	-1	3,056	-0.03%
2023/11/07	42	36.60	3	36.40	36.30	39	3,151	1.24%
2023/11/06	3	35.80	1	35.85	35.95	2	3,096	0.06%
2023/11/03	1	35.10	0	0.00	35.00	1	3,096	0.03%
2023/11/02	0	0.00	2	34.85	34.50	-2	3,146	-0.06%
2023/11/01	4	33.98	3	33.92	34.15	1	3,201	0.03%
2023/10/31	3.1	34.16	0	0.00	33.60	3.1	3,252	0.09%
2023/10/27	2	34.40	2	34.65	34.20	0	3,396	0.00%
2023/10/26	1	34.60	1	34.45	34.40	0	3,516	0.00%
2023/10/25	1	35.15	1	35.35	35.10	0	3,710	0.00%
2023/10/24	3	34.55	3	34.63	34.90	0	4,097	0.00%
2023/10/23	1	34.35	1	34.15	34.00	0	4,835	0.00%
2023/10/20	3.1	33.77	4	34.05	33.85	-1	5,010	-0.02%
2023/10/18	3.1	34.72	1	34.45	34.25	2.1	5,200	0.04%
2023/10/16	2.1	35.70	2	35.38	35.50	0.1	5,323	0.00%
2023/10/13	4.1	36.24	1	36.15	36.20	3.1	5,500	0.06%
2023/10/12	6	36.62	1	36.70	36.90	5	5,809	0.09%
2023/10/11	3	37.22	3	36.58	36.35	0	6,163	0.00%
2023/10/06	1	37.55	0	0.00	37.60	1	6,527	0.02%
2023/10/05	1	37.95	3	37.68	37.45	-2	6,768	-0.03%
2023/10/04	1	36.75	1	36.60	36.85	0	6,762	0.00%
2023/10/03	2	37.35	1	37.25	37.10	1	6,827	0.01%
2023/10/02	2	37.70	4	37.68	37.70	-2	6,997	-0.03%
2023/09/28	1	36.80	5	36.85	37.00	-4	7,273	-0.05%
2023/09/21	8	35.13	4	35.94	35.65	4	7,396	0.05%
2023/09/20	0	0.00	1	36.15	35.90	-1	7,391	-0.01%
2023/09/19	1.1	36.40	0	0.00	35.70	1.1	7,441	0.01%
2023/09/18	1	36.55	1	36.30	36.30	0	7,487	0.00%
2023/09/12	1	36.60	0	0.00	36.50	1	8,258	0.01%
2023/09/11	13.1	38.07	2	37.20	36.60	11.1	8,514	0.13%
2023/09/08	9	41.07	1	40.75	40.50	8	8,482	0.09%
2023/09/07	1	42.40	1	41.70	41.60	0	8,517	0.00%
2023/09/06	3	42.25	27	42.21	42.30	-24	8,549	-0.28%
2023/09/05	2	41.30	4	41.83	41.85	-2	8,596	-0.02%
2023/09/04	1	40.05	7	40.15	40.80	-6	8,653	-0.07%
2023/09/01	0	0.00	2	40.53	40.15	-2	8,651	-0.02%
2023/08/31	8	42.08	2	41.83	41.90	6	8,611	0.07%
2023/08/30	1	42.35	43	42.20	42.15	-42	8,680	-0.48%
2023/08/29	2	41.95	21	41.36	41.50	-19	8,890	-0.21%
2023/08/28	42	41.60	23	41.34	41.10	19	8,889	0.21%
2023/08/25	10	41.39	11	41.82	41.65	-1	8,792	-0.01%
2023/08/24	26	41.45	4	41.48	41.00	22	8,690	0.25%
2023/08/23	2	41.03	26	41.10	40.95	-24	8,539	-0.28%
2023/08/22	3	40.38	5	40.36	40.70	-2	8,415	-0.02%
2023/08/21	29	40.21	5	40.32	40.60	24	8,329	0.29%
2023/08/18	12	39.76	12	40.49	39.45	0	8,149	0.00%
2023/08/17	3	39.18	7	39.56	39.70	-4	7,981	-0.05%
2023/08/15	3	38.25	15	38.22	38.95	-12	7,905	-0.15%
2023/08/14	6	37.44	6	37.98	37.45	0	7,832	0.00%
2023/08/11	3	37.90	7	37.74	37.40	-4	7,769	-0.05%
2023/08/10	0.1	36.00	10	35.92	35.75	-9.9	7,677	-0.13%
2023/08/09	4	37.08	0	0.00	37.10	4	7,666	0.05%
2023/08/08	7	37.73	0	0.00	37.60	7	7,680	0.09%
2023/08/07	0	0.00	4	38.74	38.65	-4	7,813	-0.05%
2023/08/04	3	38.20	0	0.00	37.90	3	7,780	0.04%
2023/08/02	23.1	38.69	72	38.05	37.75	-49	7,838	-0.62%
2023/08/01	90	39.37	5	39.80	39.15	85	7,925	1.07%
2023/07/31	11	40.83	11	41.41	39.80	0	8,050	0.00%
2023/07/28	15	40.81	6.4	40.96	40.90	8.6	7,962	0.11%
2023/07/27	28	44.68	24	43.99	43.70	4	7,817	0.05%
2023/07/26	29	43.85	23.2	44.40	43.45	5.9	7,467	0.08%
2023/07/25	6	41.28	4	41.84	42.00	2	6,766	0.03%
2023/07/24	6	35.43	20	37.73	38.20	-14	6,625	-0.21%
2023/07/20	15	36.71	4	37.43	36.60	11	6,622	0.17%
2023/07/19	8	36.81	31	37.19	36.70	-23	6,616	-0.35%
2023/07/18	6	38.18	0	0.00	37.70	6	6,620	0.09%
2023/07/17	58.4	39.12	30	40.10	39.25	28.4	6,594	0.43%
2023/07/14	52	38.56	63.1	38.75	38.90	-11.1	6,418	-0.17%
2023/07/13	19	37.54	50	38.17	36.85	-31	6,363	-0.49%
2023/07/12	13	36.44	26.1	35.93	36.60	-13.1	6,401	-0.20%
2023/07/11	18	34.70	13	35.31	34.20	5	6,597	0.08%
2023/07/10	13	35.85	12	35.93	35.40	1	6,661	0.02%
2023/07/07	8.3	36.83	9	37.33	37.30	-0.8	6,630	-0.01%
2023/07/06	17.2	37.51	12	37.45	37.90	5.2	6,458	0.08%
2023/07/05	0	0.00	3	35.75	35.30	-3	6,174	-0.05%
2023/07/04	9	35.95	0	0.00	35.70	9	6,174	0.15%
2023/07/03	0	0.00	11.6	35.95	35.50	-11.6	6,151	-0.19%
2023/06/30	6	34.88	0	0.00	35.00	6	6,161	0.10%
2023/06/29	1	34.55	1	35.20	34.50	0	6,335	0.00%
2023/06/28	1	35.10	1	35.30	34.45	0	6,430	0.00%
2023/06/27	1.1	35.43	0	0.00	34.75	1.1	6,472	0.02%
2023/06/26	5.2	36.25	6	36.60	36.15	-0.9	6,467	-0.01%
2023/06/21	3	35.88	12	36.33	36.05	-9	6,459	-0.14%
2023/06/20	0	0.00	4	35.11	35.25	-4	6,409	-0.06%
2023/06/19	4	34.70	0.1	34.48	34.85	3.9	6,528	0.06%
2023/06/16	76.4	37.53	59.1	37.40	35.05	17.3	6,617	0.26%
2023/06/15	11	35.83	63.4	36.46	38.30	-52.4	6,204	-0.84%
2023/06/14	15	34.88	12	35.31	34.85	3	6,055	0.05%
2023/06/13	1	34.30	10	34.05	33.95	-9	6,078	-0.15%
2023/06/12	6.1	32.55	1	32.65	32.65	5.1	6,172	0.08%
2023/06/09	7	34.29	6	34.52	34.00	1	6,259	0.02%
2023/06/08	8	34.09	15	34.52	34.55	-7	6,516	-0.11%
2023/06/07	1	33.45	0	0.00	33.20	1	6,945	0.01%
2023/06/06	5	33.55	0	0.00	33.35	5	7,933	0.06%
2023/06/05	44	34.13	45	34.55	34.05	-1	8,428	-0.01%
2023/06/02	59.5	34.62	70.1	35.15	34.70	-10.6	8,731	-0.12%
2023/06/01	7	32.86	10	33.45	33.00	-3	8,564	-0.04%
2023/05/31	1	32.79	4	32.80	32.50	-3	8,580	-0.03%
2023/05/30	0	0.00	1	32.30	31.70	-1	8,711	-0.01%
2023/05/29	5	31.96	11	31.65	32.00	-6	8,801	-0.07%
2023/05/26	6	31.54	5	32.00	31.20	1	8,792	0.01%
2023/05/25	10	32.15	12	31.88	31.80	-2	8,789	-0.02%
2023/05/24	6	32.00	6	31.75	31.70	0	8,797	0.00%
2023/05/23	5	31.95	6	32.16	31.95	-1	8,809	-0.01%
2023/05/22	0	0.00	6.1	31.71	32.00	-6.1	8,815	-0.07%
2023/05/19	20	31.96	10.1	31.82	31.55	9.9	8,813	0.11%
2023/05/18	5	31.90	11	31.81	31.80	-6	8,796	-0.07%
2023/05/17	2	31.00	15	30.80	31.05	-13	8,782	-0.15%
2023/05/16	31	30.80	29	30.95	30.65	2	8,777	0.02%
2023/05/15	15	30.58	15	30.60	30.75	0	8,807	0.00%
2023/05/12	38.1	30.85	71	30.43	30.90	-33	8,844	-0.37%
2023/05/11	23.3	30.58	14	31.49	30.25	9.3	8,934	0.10%
2023/05/10	9	33.15	0	0.00	33.30	9	8,786	0.10%
2023/05/09	14.2	33.55	9	34.00	33.05	5.2	8,780	0.06%
2023/05/08	20	35.51	18	35.75	35.10	2	8,697	0.02%
2023/05/05	6	33.97	29	33.97	34.45	-23	8,541	-0.27%
2023/05/04	19	33.00	9	33.22	32.75	10	8,374	0.12%
2023/05/03	6	33.69	0	0.00	33.45	6	8,360	0.07%
2023/05/02	10	34.10	15	34.30	34.50	-5	8,333	-0.06%
2023/04/28	0	0.00	40	33.41	33.65	-40	8,315	-0.48%
2023/04/27	30	32.88	10	33.29	32.85	20	8,280	0.24%
2023/04/26	40	32.85	20	33.25	32.90	20	8,258	0.24%
2023/04/25	52	33.58	6	33.28	33.25	46	8,241	0.56%
2023/04/21	10	33.93	15	34.22	33.45	-5	8,124	-0.06%
2023/04/20	55	34.39	31.1	35.50	34.30	24	8,102	0.30%
2023/04/19	24	35.25	9.8	35.40	35.50	14.2	8,101	0.18%
2023/04/18	60	35.13	16	36.00	35.15	44	8,116	0.54%
2023/04/17	28	35.97	56	36.21	35.45	-28	7,828	-0.36%
2023/04/14	60	33.70	54.1	34.44	35.80	6	7,448	0.08%
2023/04/13	27.1	32.68	100	32.72	32.55	-73	7,064	-1.03%
2023/04/12	16	31.60	8.3	31.98	32.00	7.7	6,931	0.11%
2023/04/11	3	31.30	21	31.20	31.15	-18	6,898	-0.26%
2023/04/10	4.1	31.35	0	0.00	31.20	4.1	6,897	0.06%
2023/04/07	2	31.65	7	31.95	31.50	-5	6,894	-0.07%
2023/04/06	8.2	31.12	3	31.40	31.25	5.2	6,864	0.08%
2023/03/31	21	32.02	1	32.70	31.80	20	6,848	0.29%
2023/03/30	12	33.88	18	33.51	32.45	-6	6,809	-0.09%
2023/03/29	8	32.54	1	32.30	32.85	7	6,643	0.11%
2023/03/28	16	32.12	12	31.52	31.60	4	6,560	0.06%
2023/03/27	15	32.63	10	32.50	32.30	5	6,543	0.08%
2023/03/24	10	32.65	10	32.55	32.50	0	6,511	0.00%
2023/03/23	15	32.49	13	32.66	32.55	2	6,487	0.03%
2023/03/22	49	33.22	13.1	33.23	32.50	35.9	6,450	0.56%
2023/03/21	5.1	32.68	10.1	32.69	32.50	-5.1	6,339	-0.08%
2023/03/20	15.2	32.33	15.4	32.59	32.70	-0.3	6,260	0.00%
2023/03/17	26	31.42	15	31.31	31.10	11	6,162	0.18%
2023/03/16	5.1	31.60	6	31.83	31.30	-0.9	6,080	-0.01%
2023/03/15	18	32.66	8	32.84	32.40	10	6,205	0.16%
2023/03/14	2	32.68	2	32.20	32.15	0	6,118	0.00%
2023/03/13	14.2	32.48	174	32.68	33.35	-159.8	6,146	-2.60%	大賣/鉅額交易
2023/03/10	305.1	33.94	320	34.05	33.65	-14.9	5,814	-0.26%	大買/大賣/
2023/03/09	403.2	35.34	216	35.19	34.55	187.2	5,314	3.52%	大買/大賣/鉅額交易
2023/03/08	25	32.71	24.5	34.18	34.65	0.5	4,321	0.01%
2023/03/07	47	30.38	72	30.80	31.50	-25	3,805	-0.66%
2023/03/06	6	28.22	8	28.46	28.65	-2	3,413	-0.06%
2023/03/03	8	28.00	2	27.93	27.95	6	3,299	0.18%
2023/03/02	15	27.88	2	27.70	27.55	13	3,232	0.40%
2023/03/01	0	0.00	7	27.44	27.80	-7	3,065	-0.23%
2023/02/23	15	26.70	3	26.45	26.70	12	3,059	0.39%
2023/02/22	63	26.46	70	26.29	26.35	-7	3,067	-0.23%
2023/02/21	32	26.59	21	26.65	26.65	11	3,069	0.36%
2023/02/20	0	0.00	4	26.24	26.40	-4	3,054	-0.13%
2023/02/17	2	26.15	11	26.06	26.15	-9	3,050	-0.30%
2023/02/16	3	26.07	20	26.10	26.15	-17	3,056	-0.56%
2023/02/15	1	26.00	0	0.00	25.95	1	3,099	0.03%
2023/02/13	5	26.05	9	26.08	26.00	-4	3,116	-0.13%
2023/02/10	6	27.30	0	0.00	26.75	6	3,086	0.19%
2023/02/09	8	27.78	17	27.67	27.70	-9	3,036	-0.30%
2023/02/07	0	0.00	2	27.05	26.95	-2	2,881	-0.07%
2023/02/06	0	0.00	6	27.02	27.30	-6	2,877	-0.21%
2023/02/03	33	27.12	30	26.90	26.80	3	2,872	0.10%
2023/02/02	3	27.10	8	27.24	27.15	-5	2,863	-0.17%
2023/02/01	6	26.98	3	26.93	26.95	3	2,844	0.11%
2023/01/31	0	0.00	6	26.89	26.80	-6	2,835	-0.21%
2023/01/30	14	26.29	0	0.00	26.35	14	2,825	0.50%
2023/01/17	2	25.78	0	0.00	25.90	2	2,811	0.07%
2023/01/16	1	25.80	1	25.55	25.55	0	2,813	0.00%
2023/01/12	0	0.00	10	26.35	26.05	-10	2,792	-0.36%
2023/01/11	7	26.36	2	26.25	26.30	5	2,787	0.18%
2023/01/10	5	27.10	6	27.02	27.05	-1	2,747	-0.04%
2023/01/09	0	0.00	16	27.93	27.75	-16	2,706	-0.59%
2023/01/06	22	27.78	74	27.47	28.00	-52	2,580	-2.02%
2023/01/05	65	27.27	0	0.00	26.85	65	2,448	2.65%
2023/01/04	13	27.24	2	27.30	27.15	11	2,451	0.45%
2023/01/03	6	27.21	5	27.15	27.20	1	2,421	0.04%
2022/12/29	10	25.75	0	0.00	26.20	10	2,517	0.40%
2022/12/26	10	26.23	0	0.00	26.30	10	2,520	0.40%
2022/12/21	0	0.00	1	26.75	26.75	-1	2,592	-0.04%
2022/12/19	0	0.00	3	27.50	26.35	-3	2,576	-0.12%
2022/12/16	0	0.00	2	27.05	27.20	-2	2,543	-0.08%
2022/12/15	1	27.50	1	27.30	27.30	0	2,529	0.00%
2022/12/14	0	0.00	3	26.97	27.10	-3	2,503	-0.12%
2022/12/12	7	27.10	108	27.39	27.30	-101	2,466	-4.09%	大賣/鉅額交易
2022/12/09	5	26.55	0	0.00	26.80	5	2,418	0.21%
2022/12/08	2	26.91	13	27.07	27.30	-11	2,351	-0.47%
2022/12/07	182	27.47	82	27.21	27.30	100	2,311	4.33%	大買/
2022/12/06	4	26.58	1	26.80	26.70	3	2,100	0.14%
2022/12/05	19.1	26.94	13	26.78	27.20	6.1	2,055	0.30%
2022/12/02	1	25.90	0	0.00	25.95	1	1,884	0.05%
2022/12/01	2	25.60	101	25.48	25.50	-99	1,887	-5.24%	大賣/
2022/11/30	101	25.33	0	0.00	25.40	101	1,901	5.31%	大買/鉅額交易
2022/11/28	0	0.00	120	24.31	24.65	-120	1,922	-6.24%	大賣/鉅額交易
2022/11/22	127	24.40	0	0.00	24.25	127	2,043	6.22%	大買/鉅額交易
2022/11/21	0	0.00	138	24.89	24.90	-138	2,042	-6.75%	大賣/鉅額交易
2022/11/17	63	24.50	0	0.00	24.45	63	2,170	2.90%
2022/11/15	0	0.00	1	24.15	24.25	-1	2,260	-0.04%
2022/11/14	0	0.00	1	24.25	24.25	-1	2,343	-0.04%
2022/11/11	6	23.97	2	24.23	23.80	4	2,420	0.17%
2022/11/10	0	0.00	3	25.03	24.55	-3	2,406	-0.12%
2022/11/09	70	24.41	0	0.00	24.35	70	2,455	2.85%
2022/11/08	50	24.36	50	24.17	24.10	0	2,533	0.00%
2022/11/07	96	24.03	95	24.16	23.95	1	2,680	0.04%
2022/11/03	53	23.44	58	23.66	23.70	-5	3,279	-0.15%
2022/11/02	1	23.50	0	0.00	23.50	1	3,737	0.03%
2022/10/28	3	22.05	0	0.00	22.05	3	4,431	0.07%
2022/10/27	0	0.00	10	22.35	22.80	-10	4,506	-0.22%
2022/10/26	10	22.30	10	22.55	22.25	0	4,594	0.00%
2022/10/25	6	22.75	6	22.90	22.70	0	4,743	0.00%
2022/10/24	10	23.05	10	23.30	22.95	0	4,917	0.00%
2022/10/21	10	22.75	10	22.90	22.65	0	5,004	0.00%
2022/10/20	10	23.10	10	23.29	23.20	0	5,050	0.00%
2022/10/19	5	24.00	5	24.35	23.50	0	5,110	0.00%
2022/10/18	16	23.83	12	23.57	23.90	4	5,189	0.08%
2022/10/17	12	22.96	1	23.10	23.30	11	5,485	0.20%
2022/10/14	0	0.00	12	23.63	23.95	-12	5,611	-0.21%
2022/10/13	3	22.90	30	23.70	22.50	-27	5,666	-0.48%
2022/10/12	0	0.00	1	24.05	24.10	-1	5,753	-0.02%
2022/10/11	34	24.01	5	23.92	23.80	29	6,067	0.48%
2022/10/06	15	24.86	14	25.12	24.45	1	6,395	0.02%
2022/10/04	4	23.75	5	23.70	23.60	-1	6,903	-0.01%
2022/10/03	0	0.00	6	23.34	23.30	-6	7,285	-0.08%
2022/09/30	6	22.02	1	21.80	22.90	5	7,480	0.07%
2022/09/29	4	23.10	5	22.65	22.70	-1	7,514	-0.01%
2022/09/28	3	22.80	0	0.00	21.90	3	7,579	0.04%
2022/09/26	1	23.35	3	23.32	23.20	-2	7,567	-0.03%
2022/09/23	0	0.00	1	24.75	24.10	-1	7,685	-0.01%
2022/09/22	1	24.35	2	24.65	24.70	-1	7,724	-0.01%
2022/09/21	2	24.45	0	0.00	24.40	2	7,734	0.03%
2022/09/20	0	0.00	2	24.75	24.90	-2	7,761	-0.03%
2022/09/19	2	24.80	0	0.00	24.30	2	7,807	0.03%
2022/09/16	2	24.85	0	0.00	24.65	2	7,817	0.03%
2022/09/15	6	25.51	0	0.00	25.50	6	7,811	0.08%
2022/09/14	2	25.80	0	0.00	25.80	2	7,838	0.03%
2022/09/13	2	26.33	0	0.00	26.30	2	7,867	0.03%
2022/09/12	1	26.40	0	0.00	25.85	1	7,911	0.01%
2022/09/08	10	26.25	10	26.15	26.20	0	7,918	0.00%
2022/09/07	4	26.10	4	26.03	26.05	0	7,969	0.00%
2022/09/06	1	25.80	1	25.90	25.80	0	8,012	0.00%
2022/09/05	19	26.52	0	0.00	26.35	19	8,051	0.24%
2022/09/02	1	27.20	13	27.15	27.00	-12	8,146	-0.15%
2022/08/31	5	27.05	1	27.60	27.60	4	8,670	0.05%
2022/08/29	10	26.73	1	26.65	26.60	9	8,865	0.10%
2022/08/25	2	28.15	4	28.13	28.20	-2	8,865	-0.02%
2022/08/24	7	28.36	3	28.35	27.80	4	8,916	0.04%
2022/08/23	6	27.88	6	28.19	28.25	0	9,025	0.00%
2022/08/22	4	27.28	0	0.00	27.70	4	9,064	0.04%
2022/08/19	2	28.13	2	28.35	28.00	0	9,331	0.00%
2022/08/18	3	28.23	8	28.09	28.15	-5	9,847	-0.05%
2022/08/17	0	0.00	7	27.82	27.75	-7	9,848	-0.07%
2022/08/16	16	27.83	8	28.08	27.65	8	9,888	0.08%
2022/08/15	0	0.00	6	27.55	27.70	-6	9,984	-0.06%
2022/08/12	12	27.70	1	27.80	27.40	11	9,941	0.11%
2022/08/11	14	28.15	7	28.44	27.70	7	9,845	0.07%
2022/08/10	16	29.88	2	29.55	29.50	14	9,483	0.15%
2022/08/09	40	31.96	33	31.86	32.75	7	9,414	0.07%
2022/08/08	23	30.54	31	30.47	31.55	-8	9,100	-0.09%
2022/08/05	4	28.95	24	28.50	29.95	-20	8,768	-0.23%
2022/08/04	13	26.22	14	26.74	27.25	-1	8,900	-0.01%
2022/08/03	10	27.40	0	0.00	27.00	10	9,625	0.10%
2022/08/02	6	28.36	4	27.99	27.95	2	9,683	0.02%
2022/08/01	32	30.11	40	29.16	29.20	-8	9,608	-0.08%
2022/07/29	31	29.08	28	29.18	29.50	3	9,467	0.03%
2022/07/28	5	28.43	10	28.45	28.25	-5	9,317	-0.05%
2022/07/27	11	27.45	10	27.61	27.90	1	9,245	0.01%
2022/07/26	13	27.88	12	27.56	27.40	1	9,203	0.01%
2022/07/25	12	27.83	11	27.65	27.75	1	9,154	0.01%
2022/07/22	47	29.42	34	29.44	28.40	13	9,095	0.14%
2022/07/21	12	28.26	33	28.30	28.70	-21	8,863	-0.24%
2022/07/20	26	28.25	25	28.01	27.90	1	8,736	0.01%
2022/07/19	61	28.32	46	28.05	28.00	15	8,688	0.17%
2022/07/18	61	29.09	85	28.97	28.60	-24	8,596	-0.28%
2022/07/15	35	28.38	3	28.18	27.95	32	8,314	0.38%
2022/07/14	51	27.70	51	27.85	28.10	0	8,143	0.00%
2022/07/13	5	28.65	10	28.49	27.80	-5	7,994	-0.06%
2022/07/12	30	27.43	29	27.37	27.55	1	7,646	0.01%
2022/07/11	35	27.30	55	27.65	27.40	-20	7,411	-0.27%
2022/07/08	127	25.04	221	26.15	26.35	-94	7,050	-1.33%	大買/大賣/
2022/07/07	60	24.17	30	24.19	24.25	30	6,880	0.44%
2022/07/06	76	25.04	52	24.40	24.40	24	6,879	0.35%
2022/07/05	1	23.85	90	24.22	24.25	-89	6,878	-1.29%
2022/07/04	90	23.94	10	24.18	23.55	80	6,905	1.16%
2022/07/01	26	24.91	52	24.98	23.90	-26	7,102	-0.37%
2022/06/30	5	25.40	0	0.00	25.35	5	7,009	0.07%
2022/06/29	13	24.70	13	24.93	24.90	0	7,015	0.00%
2022/06/28	0	0.00	1	25.65	25.20	-1	7,097	-0.01%
2022/06/27	32	25.14	50	25.16	25.10	-18	7,249	-0.25%
2022/06/24	23	24.19	4	24.35	24.40	19	7,408	0.26%
2022/06/23	35	23.69	21	23.95	23.60	14	7,531	0.19%
2022/06/22	27	23.61	0	0.00	23.60	27	7,827	0.34%
2022/06/21	39	24.30	41	24.64	24.60	-2	8,537	-0.02%
2022/06/20	20	24.14	11	25.06	23.55	9	8,813	0.10%
2022/06/17	41	25.07	41	25.24	25.15	0	8,957	0.00%
2022/06/16	10	26.13	10	26.35	25.40	0	9,504	0.00%
2022/06/15	11	26.13	21	26.39	25.85	-10	9,699	-0.10%
2022/06/14	20.5	26.11	11	26.47	26.25	9.5	9,875	0.10%
2022/06/13	11	27.09	2	27.90	26.90	9	10,341	0.09%
2022/06/10	4	28.33	4	28.48	28.50	0	10,648	0.00%
2022/06/09	33	28.15	31	27.94	28.40	2	10,522	0.02%
2022/06/08	3	27.67	7	27.64	27.00	-4	10,299	-0.04%
2022/06/07	3	27.07	3	27.62	27.35	0	10,487	0.00%
2022/06/02	11	26.92	0	0.00	26.75	11	10,824	0.10%
2022/06/01	18	26.92	12	26.95	26.70	6	11,759	0.05%
2022/05/31	15	27.99	40	27.85	27.30	-25	11,896	-0.21%
2022/05/30	11	27.26	203	26.99	27.00	-192	11,657	-1.65%	大賣/鉅額交易
2022/05/27	48	27.46	130	27.66	27.25	-82	11,600	-0.71%	大賣/
2022/05/26	340	27.52	38.1	27.51	27.25	301.9	11,288	2.67%	大買/鉅額交易
2022/05/25	0	0.00	25	25.40	26.20	-25	10,696	-0.23%
2022/05/24	41	25.48	13	25.72	25.00	28	10,660	0.26%
2022/05/23	5	26.65	5	26.46	26.00	0	10,600	0.00%
2022/05/20	2	25.50	1	25.45	25.30	1	10,465	0.01%
2022/05/19	5	25.05	1	24.90	25.45	4	10,448	0.04%
2022/05/18	15	26.50	30	26.32	26.10	-15	10,432	-0.14%
2022/05/17	15	25.95	18	25.94	25.90	-3	10,407	-0.03%
2022/05/16	38	26.24	200	26.17	26.40	-162	10,397	-1.56%	大賣/鉅額交易
2022/05/13	13	25.77	200	25.54	25.40	-187	10,328	-1.81%	大賣/鉅額交易
2022/05/12	319	26.23	225	25.86	25.60	94	10,307	0.91%	大買/大賣/
2022/05/11	59	25.88	44	26.00	27.10	15	10,303	0.15%
2022/05/10	267	25.29	18	25.11	25.40	249	9,673	2.57%	大買/鉅額交易
2022/05/06	1	24.80	0	0.00	24.55	1	9,577	0.01%
2022/05/05	1	25.00	30	24.99	24.95	-29	9,595	-0.30%
2022/05/04	5	24.60	5	24.60	24.60	0	9,637	0.00%
2022/04/29	7	24.14	7	24.00	24.15	0	10,004	0.00%
2022/04/28	8	23.30	27	23.16	23.35	-19	10,686	-0.18%
2022/04/27	1	21.50	1	22.25	23.00	0	10,871	0.00%
2022/04/26	1	22.80	1	23.90	23.70	0	10,827	0.00%
2022/04/25	5	23.95	0	0.00	23.75	5	10,830	0.05%
2022/04/22	2	25.25	0	0.00	25.10	2	10,839	0.02%
2022/04/21	0	0.00	3	25.38	25.40	-3	10,876	-0.03%
2022/04/19	33	24.82	9	24.58	24.55	24	10,857	0.22%
2022/04/18	0	0.00	6	24.02	24.05	-6	10,855	-0.06%
2022/04/15	5	24.20	1	24.00	24.10	4	10,886	0.04%
2022/04/14	0	0.00	3	24.85	24.75	-3	10,895	-0.03%
2022/04/13	3	25.35	3	25.30	25.10	0	10,924	0.00%
2022/04/12	0	25.95	5	25.05	24.70	-5	11,177	-0.04%
2022/04/11	12	25.31	82	24.89	24.75	-70	11,788	-0.59%
2022/04/08	1	25.50	3	25.57	25.40	-2	12,287	-0.02%
2022/04/07	38	26.10	17	26.03	25.55	21	12,311	0.17%
2022/04/06	11	27.96	4	28.35	28.35	7	12,151	0.06%
2022/04/01	6	27.66	1	27.70	27.45	5	12,145	0.04%
2022/03/31	10.1	28.37	7	27.89	27.80	3.1	12,118	0.03%
2022/03/30	98	29.73	35	29.21	28.55	63	12,059	0.52%
2022/03/29	39	29.83	32	30.06	29.70	7	11,880	0.06%
2022/03/28	42	29.11	71	29.29	29.50	-29	11,649	-0.25%
2022/03/25	35	29.87	41	29.79	29.30	-6	11,489	-0.05%
2022/03/24	71	30.28	73	30.97	30.60	-2	11,154	-0.02%
2022/03/23	33	28.03	34	28.18	28.85	-1	10,394	-0.01%
2022/03/22	31	27.50	68	27.45	27.70	-37	10,069	-0.37%
2022/03/21	64	28.21	22	28.46	28.10	42	9,847	0.43%
2022/03/18	14	26.97	37	26.93	27.15	-23	9,256	-0.25%
2022/03/17	75	25.69	76	26.31	26.40	-1	9,008	-0.01%
2022/03/16	39	26.32	12	26.05	25.55	27	8,766	0.31%
2022/03/15	14	27.03	60	26.43	26.10	-46	8,218	-0.56%
2022/03/14	7	26.24	9	25.94	25.70	-2	7,776	-0.03%
2022/03/11	22	25.81	1	25.35	25.75	21	7,676	0.27%
2022/03/10	69	26.89	88	27.32	25.95	-19	7,524	-0.25%
2022/03/09	14	24.95	19	25.42	25.30	-5	7,216	-0.07%
2022/03/08	298	25.52	265	24.84	24.70	33	6,964	0.47%	大買/大賣/
2022/03/07	90	27.38	135	27.99	27.40	-45	6,663	-0.68%	大賣/
2022/03/04	11	25.24	3	25.30	25.85	8	5,671	0.14%
2022/03/03	37	23.71	0	0.00	23.50	37	5,433	0.68%
2022/03/02	5	23.40	0	0.00	23.45	5	5,399	0.09%
2022/02/24	1	22.00	0	0.00	21.80	1	5,334	0.02%
2022/02/22	2	23.00	0	0.00	22.65	2	5,244	0.04%
2022/02/21	4	23.38	4	23.38	23.35	0	5,193	0.00%
2022/02/18	0	0.00	3	24.00	23.90	-3	5,165	-0.06%
2022/02/17	4	23.70	0	0.00	23.40	4	5,111	0.08%
2022/02/16	52	23.98	2	24.30	23.95	50	5,045	0.99%
2022/02/15	4	23.45	4.1	23.58	23.25	-0.1	4,949	0.00%
2022/02/14	0	0.00	1	23.40	22.75	-1	4,865	-0.02%
2022/02/11	1	24.90	21	24.54	24.25	-20	4,763	-0.42%
2022/02/10	19	23.36	0	0.00	24.75	19	4,418	0.43%
2022/01/25	7	20.86	6	21.02	20.50	1	4,050	0.02%
2022/01/24	20	21.80	18	21.76	21.70	2	3,894	0.05%
2022/01/21	67	25.61	674	25.05	24.10	-607	3,636	-16.69%	大賣/鉅額交易
2022/01/20	223	25.07	15	25.40	25.95	208	2,930	7.10%	大買/鉅額交易
2022/01/19	0	0.00	18	23.60	23.60	-18	2,701	-0.67%
2022/01/18	0	0.00	88	24.57	24.55	-88	2,654	-3.31%
2022/01/17	0	0.00	50	24.85	25.00	-50	2,614	-1.91%
2022/01/14	100	24.10	2	24.00	23.90	98	2,563	3.82%
2022/01/13	0	0.00	15	24.80	25.00	-15	2,496	-0.60%
2022/01/12	44	24.94	0	0.00	25.05	44	2,467	1.78%
2022/01/11	27	24.50	3	25.55	24.70	24	2,431	0.99%
2022/01/10	14	27.00	25	26.83	26.20	-11	2,387	-0.46%
2022/01/07	1	24.90	1	25.15	25.65	0	2,351	0.00%
2022/01/06	2	25.55	104	25.26	25.50	-102	2,293	-4.45%	大賣/鉅額交易
2022/01/05	526	26.51	12	26.98	26.50	514	2,220	23.15%	大買/鉅額交易
2022/01/04	148	27.68	160	26.92	26.75	-12	1,945	-0.62%	大買/大賣/
2022/01/03	15	25.00	9.2	25.57	26.25	5.8	1,270	0.46%
2021/12/30	0	0.00	5.3	23.90	23.90	-5.3	678	-0.78%
2021/12/29	0	0.00	4.2	21.75	21.75	-4.2	585	-0.73%
2021/12/27	1	19.15	0	0.00	19.40	1	461	0.22%
2021/12/09	0	0.00	2	17.85	17.85	-2	309	-0.65%
2021/12/07	0	0.00	7	17.30	17.40	-7	299	-2.33%
2021/11/22	0	0.00	3	17.50	17.50	-3	264	-1.13%
2021/11/12	0	0.00	1	18.10	17.80	-1	278	-0.36%
2021/09/08	0.1	17.10	0	0.00	17.10	0.1	436	0.03%
2021/08/23	2	16.80	0	0.00	17.20	2	437	0.46%
2021/07/30	0	0.00	15	18.43	18.25	-15	482	-3.11%
2021/07/29	13	18.88	2	19.10	18.35	11	469	2.35%
2021/07/27	0	0.00	2	18.10	18.10	-2	379	-0.53%
2021/07/20	0.1	16.70	0	0.00	16.80	0.1	441	0.03%
2021/07/15	2	16.90	0	0.00	16.95	2	495	0.40%
2021/07/14	0	0.00	1	16.90	16.90	-1	510	-0.20%
2021/07/13	5	17.25	5	17.05	17.05	0	526	0.00%
2021/07/12	0	0.00	1	17.10	17.00	-1	544	-0.18%
2021/06/30	2	17.25	2	17.25	17.30	0	638	0.00%
2021/06/10	0	0.00	1	17.30	17.20	-1	675	-0.15%
2021/05/17	0	0.00	9	15.87	15.90	-9	718	-1.25%
2021/05/13	0	0.00	3	16.10	16.20	-3	706	-0.42%
2021/05/12	3	15.75	0	0.00	16.10	3	698	0.43%
2021/04/29	0	0.00	1	19.95	19.80	-1	603	-0.17%
2021/04/27	12	19.70	0	0.00	19.75	12	567	2.12%
2021/04/23	0	0.00	1	19.35	19.35	-1	538	-0.19%
2021/04/22	0	0.00	1	19.15	19.40	-1	530	-0.19%
2021/04/08	1	18.55	0	0.00	18.55	1	451	0.22%
2021/04/07	0.1	17.85	0	0.00	18.00	0.1	421	0.03%
2021/03/31	1.1	17.90	0	0.00	17.90	1.1	449	0.25%
2021/03/25	0	0.00	1	17.95	17.85	-1	469	-0.21%
2021/03/18	0.1	17.95	0	0.00	18.05	0.1	455	0.03%
2021/03/17	0.1	18.10	0	0.00	17.95	0.1	457	0.03%
2021/03/09	1	18.10	0	0.00	18.10	1	496	0.20%
2021/02/18	1	17.95	0	0.00	18.10	1	486	0.21%
2021/01/27	0	0.00	1	18.00	18.00	-1	491	-0.20%
2021/01/18	2	17.75	0	0.00	17.95	2	486	0.41%
2021/01/12	1	18.35	0	0.00	18.35	1	471	0.21%
2021/01/08	0	0.00	1	19.00	18.85	-1	465	-0.21%
2020/12/25	1	19.60	1	19.65	19.40	0	409	0.00%
2020/12/24	20	19.23	0	0.00	19.15	20	378	5.28%
2020/12/22	0	0.00	2	18.90	18.70	-2	365	-0.55%
2020/12/15	3	18.83	0	0.00	18.70	3	372	0.81%
2020/12/11	1	19.25	0	0.00	18.90	1	369	0.27%
2020/12/10	0	0.00	2	19.10	19.15	-2	364	-0.55%
2020/12/01	0	0.00	2	18.55	18.60	-2	361	-0.55%
2020/11/27	0	0.00	20	18.75	18.70	-20	402	-4.97%
2020/11/26	1	18.50	0	0.00	18.75	1	404	0.25%
2020/11/18	2	18.20	0	0.00	18.25	2	483	0.41%
2020/11/12	10	18.30	0	0.00	18.30	10	657	1.52%
2020/11/10	1	18.35	0	0.00	18.35	1	661	0.15%
2020/11/06	1	18.20	0	0.00	18.15	1	667	0.15%
2020/10/22	0	0.00	5	18.85	18.90	-5	849	-0.59%
2020/10/19	8	19.00	0	0.00	18.95	8	886	0.90%
2020/09/23	3	18.90	0	0.00	18.90	3	1,579	0.19%
2020/09/21	0	0.00	3	19.35	19.25	-3	1,761	-0.17%
2020/09/15	3	18.95	0	0.00	18.95	3	1,990	0.15%
2020/09/04	0	0.00	70	19.80	19.90	-70	2,226	-3.14%
2020/09/03	70	20.39	0	0.00	20.25	70	2,219	3.15%
2020/08/31	0	0.00	1	19.85	19.80	-1	2,259	-0.04%
2020/08/28	0	0.00	1	19.85	20.00	-1	2,254	-0.04%
2020/08/27	0	0.00	3	19.85	19.85	-3	2,250	-0.13%
2020/08/26	1	19.95	0	0.00	20.05	1	2,232	0.04%
2020/08/24	2	19.95	0	0.00	19.60	2	2,201	0.09%
2020/08/21	3	20.30	0	0.00	20.25	3	2,165	0.14%
2020/08/20	0	0.00	1	18.95	19.25	-1	2,081	-0.05%
2020/08/14	0	0.00	2	18.85	18.95	-2	1,989	-0.10%
2020/08/10	3	19.27	2	19.48	19.55	1	1,984	0.05%
2020/08/07	4	18.80	4	19.00	19.40	0	1,940	0.00%
2020/07/31	0	0.00	1	19.50	19.20	-1	1,933	-0.05%
2020/07/30	0	0.00	1	19.00	19.00	-1	1,899	-0.05%
2020/07/24	0	0.00	1	19.40	19.00	-1	1,938	-0.05%
2020/07/17	1	19.30	1	19.10	19.10	0	1,901	0.00%
2020/07/16	0	0.00	4	19.70	19.50	-4	1,897	-0.21%
2020/07/15	1	19.50	2	19.55	19.50	-1	1,902	-0.05%
2020/07/14	0	0.00	1	20.00	19.75	-1	1,965	-0.05%
2020/07/10	1	19.50	0	0.00	19.50	1	1,960	0.05%
2020/07/09	4	20.80	0	0.00	20.70	4	1,920	0.21%
2020/07/08	7	21.17	0	0.00	21.00	7	1,897	0.37%
2020/07/07	5	21.25	1	21.75	21.10	4	1,874	0.21%
2020/07/06	3	22.00	5	22.04	21.95	-2	1,809	-0.11%
2020/07/03	5	21.00	2	21.00	20.70	3	1,592	0.19%
2020/07/02	7	21.63	25	22.22	21.60	-18	1,536	-1.17%
2020/07/01	20	21.35	29	21.06	21.35	-9	1,330	-0.68%
2020/06/24	8	20.29	3	20.15	19.65	5	1,133	0.44%
2020/06/23	5	19.87	2	20.05	19.85	3	1,044	0.29%
2020/06/22	13	20.65	21	20.48	20.40	-8	997	-0.80%
2020/06/19	18	20.97	17	20.69	21.50	1	927	0.11%
2020/06/18	14	19.78	3	19.80	19.70	11	725	1.52%
2020/06/12	1	18.35	0	0.00	18.60	1	710	0.14%
2020/06/09	4	19.36	0	0.00	19.35	4	745	0.54%
2020/06/05	0	0.00	1	19.00	19.00	-1	688	-0.15%
2020/05/19	4	18.30	0	0.00	18.35	4	815	0.49%
2020/05/06	0	0.00	1	19.30	18.90	-1	963	-0.10%
2020/05/04	0	0.00	1	18.50	18.55	-1	947	-0.11%
2020/04/30	1	19.25	2	19.30	19.00	-1	951	-0.11%
2020/04/27	0	0.00	7	18.04	18.10	-7	912	-0.77%
2020/04/23	0	0.00	28	17.69	17.65	-28	951	-2.94%
2020/04/22	0	0.00	15	17.22	17.40	-15	1,006	-1.49%
2020/04/21	17	17.64	9	17.74	17.35	8	1,030	0.78%
2020/04/17	41	18.60	0	0.00	18.25	41	1,035	3.96%
2020/04/15	0	0.00	2	17.35	17.60	-2	992	-0.20%
2020/04/14	1	17.15	0	0.00	17.10	1	1,010	0.10%
2020/04/09	1	16.70	0	0.00	16.65	1	1,110	0.09%
2020/03/31	1	16.00	0	0.00	15.90	1	1,319	0.08%
2020/03/20	5	14.85	5	15.25	15.40	0	1,331	0.00%
2020/03/13	2	16.00	3	16.00	16.30	-1	1,410	-0.07%
2020/03/12	0	0.00	4	17.76	17.45	-4	1,385	-0.29%
2020/02/21	0	0.00	1	20.90	20.80	-1	1,331	-0.08%
2020/02/20	0	0.00	2	20.85	20.85	-2	1,330	-0.15%
2020/02/19	2	21.23	3	21.20	21.00	-1	1,326	-0.08%
2020/02/17	0	0.00	1	20.25	20.25	-1	1,262	-0.08%
2020/02/14	1	20.40	0	0.00	20.35	1	1,259	0.08%
2020/02/13	4	20.65	0	0.00	20.45	4	1,252	0.32%
2020/02/06	1	20.20	0	0.00	20.20	1	1,169	0.09%
2020/02/03	1	20.05	1	20.05	20.00	0	1,149	0.00%
2020/01/31	1	20.65	0	0.00	20.50	1	1,138	0.09%
2020/01/30	1	20.25	3	20.65	20.45	-2	1,124	-0.18%
2020/01/20	3	22.70	1	22.45	22.30	2	1,102	0.18%
2020/01/16	4	22.78	0	0.00	22.40	4	1,060	0.38%
2020/01/14	1	22.10	0	0.00	22.00	1	976	0.10%
2020/01/09	0	0.00	1	22.15	22.00	-1	934	-0.11%
2020/01/07	1	22.10	2	22.00	22.00	-1	888	-0.11%
2020/01/02	0	0.00	2	22.05	22.00	-2	786	-0.25%
2019/12/31	5	22.10	2	22.15	22.10	3	775	0.39%
2019/12/30	3	21.92	0	0.00	21.50	3	716	0.42%
2019/12/17	1	21.50	3	21.40	21.15	-2	652	-0.31%
2019/12/16	2	21.35	0	0.00	21.40	2	639	0.31%
2019/12/13	0	0.00	2	21.00	21.35	-2	560	-0.36%
2019/12/10	1	20.50	0	0.00	20.50	1	631	0.16%
2019/12/09	0	0.00	9	20.49	20.45	-9	641	-1.40%
2019/12/02	2	20.60	0	0.00	20.70	2	660	0.30%
2019/11/28	3	20.95	0	0.00	20.95	3	662	0.45%
2019/11/25	1	21.50	0	0.00	21.55	1	659	0.15%
2019/11/22	0	0.00	2	20.80	21.15	-2	618	-0.32%
2019/11/21	2	20.40	0	0.00	20.55	2	612	0.33%
2019/11/20	1	20.25	0	0.00	20.35	1	648	0.15%
2019/11/15	0	0.00	3	20.40	20.60	-3	743	-0.40%
2019/11/13	1	19.50	2	19.75	19.80	-1	819	-0.12%
2019/10/24	0	0.00	2	20.90	21.00	-2	1,000	-0.20%
2019/10/23	2	20.90	0	0.00	20.85	2	1,012	0.20%
2019/10/22	2	21.00	0	0.00	20.90	2	1,013	0.20%
2019/10/17	0	0.00	2	20.85	20.80	-2	1,020	-0.20%
2019/10/16	2	20.90	0	0.00	20.85	2	1,022	0.20%
2019/10/08	0	0.00	3	21.00	20.80	-3	1,025	-0.29%
2019/10/01	1	21.35	0	0.00	21.50	1	1,021	0.10%
2019/09/20	0	0.00	3	22.45	22.45	-3	1,018	-0.29%
2019/09/19	1	22.50	0	0.00	22.55	1	1,018	0.10%
2019/09/12	5	22.75	6	22.43	22.50	-1	998	-0.10%
2019/09/11	1	21.95	0	0.00	21.95	1	901	0.11%
2019/09/09	0	0.00	1	21.85	21.70	-1	884	-0.11%
2019/08/27	2	21.50	0	0.00	21.25	2	893	0.22%
2019/08/21	3	21.90	0	0.00	21.70	3	846	0.35%
2019/08/06	3	19.50	0	0.00	19.90	3	711	0.42%
2019/08/02	0	0.00	2	19.40	19.40	-2	709	-0.28%
2019/07/25	1	20.20	0	0.00	20.55	1	789	0.13%
2019/07/19	2	20.25	0	0.00	20.10	2	841	0.24%
2019/07/09	0	0.00	1	20.10	20.05	-1	1,166	-0.09%
2019/07/05	0	0.00	2	20.05	20.15	-2	1,222	-0.16%
2019/07/02	0	0.00	1	21.20	21.10	-1	1,292	-0.08%
2019/06/14	0	0.00	5	21.95	21.75	-5	1,420	-0.35%
2019/06/11	1	21.60	0	0.00	21.65	1	1,433	0.07%
2019/06/10	1	21.60	0	0.00	21.45	1	1,431	0.07%
2019/06/06	10	21.55	0	0.00	21.50	10	1,427	0.70%
2019/05/29	0	0.00	5	22.75	22.50	-5	1,394	-0.36%
2019/05/27	0	0.00	5	21.75	22.00	-5	1,385	-0.36%
2019/05/23	5	21.25	0	0.00	21.70	5	1,482	0.34%
2019/05/22	0	0.00	5	22.00	21.45	-5	1,481	-0.34%
2019/05/21	1	21.75	0	0.00	21.85	1	1,482	0.07%
2019/05/20	0	0.00	10	21.55	21.55	-10	1,482	-0.67%
2019/05/16	7	22.49	0	0.00	22.10	7	1,477	0.47%
2019/05/15	9	22.89	8	22.92	23.00	1	1,459	0.07%
2019/05/14	1	22.20	1	22.25	22.60	0	1,426	0.00%
2019/05/09	2	21.70	0	0.00	21.60	2	1,383	0.14%
2019/05/08	10	22.35	0	0.00	22.55	10	1,368	0.73%
2019/05/07	5	21.70	0	0.00	21.80	5	1,350	0.37%
2019/05/06	0	0.00	1	22.45	21.50	-1	1,340	-0.07%
2019/05/02	1	23.75	0	0.00	23.55	1	1,296	0.08%
2019/04/30	1	23.35	5	23.75	23.75	-4	1,287	-0.31%
2019/04/26	5	23.15	0	0.00	22.85	5	1,258	0.40%
2019/04/24	5	23.75	0	0.00	23.65	5	1,227	0.41%
2019/04/22	4	24.14	1	24.30	24.30	3	1,185	0.25%
2019/04/19	3	23.80	4	24.06	23.35	-1	1,127	-0.09%
2019/04/18	0	0.00	1	22.30	22.30	-1	990	-0.10%
2019/04/16	1	22.70	0	0.00	22.65	1	964	0.10%
2019/04/15	0	0.00	2	22.50	22.55	-2	964	-0.21%
2019/04/11	0	0.00	1	22.70	22.95	-1	935	-0.11%
2019/04/10	0	0.00	2	22.70	22.85	-2	905	-0.22%
2019/04/09	0	0.00	3	22.35	22.35	-3	870	-0.34%
2019/04/08	0	0.00	5	21.40	22.35	-5	841	-0.59%
2019/04/03	0	0.00	3	20.70	20.85	-3	801	-0.37%
2019/04/02	3	21.10	6	20.69	20.85	-3	801	-0.37%
2019/03/28	5	20.20	0	0.00	20.15	5	821	0.61%
2019/03/27	1	21.10	6	20.78	20.50	-5	850	-0.59%
2019/03/25	5	20.00	0	0.00	19.95	5	950	0.53%
2019/03/22	0	0.00	5	20.38	20.45	-5	949	-0.53%
2019/03/19	1	19.90	6	19.95	20.00	-5	916	-0.55%
2019/03/18	1	19.65	0	0.00	19.60	1	895	0.11%
2019/03/07	5	19.55	0	0.00	19.50	5	923	0.54%
2019/03/05	0	0.00	10	19.90	19.80	-10	927	-1.08%
2019/03/04	5	19.60	0	0.00	19.70	5	907	0.55%
2019/02/26	5	19.90	0	0.00	19.75	5	898	0.56%
2019/02/25	0	0.00	5	20.00	20.25	-5	885	-0.56%
2019/02/22	2	19.95	0	0.00	19.75	2	845	0.24%
2019/02/13	0	0.00	5	18.90	19.05	-5	731	-0.68%
2019/02/12	1	19.25	2	19.35	19.10	-1	724	-0.14%
2019/01/30	0	0.00	1	18.65	18.40	-1	695	-0.14%
2019/01/24	1	18.05	0	0.00	18.10	1	679	0.15%
2019/01/23	0	0.00	3	18.00	18.05	-3	680	-0.44%
2019/01/22	0	0.00	7	18.25	18.10	-7	678	-1.03%
2019/01/08	1	17.80	0	0.00	18.20	1	629	0.16%
2018/12/28	0	0.00	2	18.25	18.15	-2	643	-0.31%
2018/12/26	1	18.90	0	0.00	18.45	1	661	0.15%
2018/12/25	1	18.85	0	0.00	18.75	1	658	0.15%
2018/12/22	1	19.35	1	19.00	19.10	0	630	0.00%
2018/12/21	1	19.00	1	19.15	19.20	0	618	0.00%
2018/12/20	0	0.00	1	19.35	19.10	-1	589	-0.17%
2018/12/19	1	18.90	0	0.00	18.85	1	551	0.18%
2018/12/18	7	18.90	9	19.38	19.65	-2	487	-0.41%
2018/12/13	0	0.00	1	17.70	17.75	-1	374	-0.27%
2018/12/10	0	0.00	3	17.55	17.70	-3	389	-0.77%
2018/12/07	2	18.05	0	0.00	18.10	2	387	0.52%
2018/12/06	6	18.03	0	0.00	17.90	6	390	1.54%
2018/12/03	1	18.00	0	0.00	18.00	1	423	0.24%
2018/11/29	1	17.55	6	17.77	18.00	-5	445	-1.12%
2018/11/26	5	16.97	0	0.00	16.95	5	448	1.11%
2018/10/24	0	0.00	1	17.05	17.05	-1	1,089	-0.09%
2018/10/11	0	0.00	23	17.21	17.05	-23	1,199	-1.92%
2018/10/09	7	19.11	0	0.00	18.90	7	1,186	0.59%
2018/10/05	0	0.00	2	19.80	19.70	-2	1,193	-0.17%
2018/10/03	0	0.00	3	21.50	21.55	-3	1,183	-0.25%
2018/10/02	5	21.62	2	21.63	21.55	3	1,184	0.25%
2018/10/01	2	21.55	3.7	21.70	21.80	-1.7	1,188	-0.14%
2018/09/28	0	0.00	1	21.55	21.40	-1	1,187	-0.08%
2018/09/27	0	0.00	2	21.55	21.40	-2	1,190	-0.17%
2018/09/20	0	0.00	5	21.35	21.25	-5	1,202	-0.42%
2018/09/17	2	21.50	0	0.00	21.35	2	1,214	0.16%
2018/09/14	0	0.00	9	21.81	21.70	-9	1,210	-0.74%
2018/09/13	2	21.35	0	0.00	21.40	2	1,209	0.17%
2018/09/12	2	21.35	0	0.00	21.25	2	1,225	0.16%
2018/09/11	5	21.55	2	21.50	21.50	3	1,241	0.24%
2018/09/10	9	21.52	8	21.23	21.15	1	1,277	0.08%
2018/09/07	18	22.77	5	22.40	22.30	13	1,260	1.03%
2018/09/06	60	23.43	7	22.92	23.00	53	1,253	4.23%
2018/09/05	3	22.85	0	0.00	22.75	3	1,238	0.24%
2018/09/03	2	22.50	0	0.00	22.35	2	1,254	0.16%
2018/08/31	7	22.71	0	0.00	22.70	7	1,271	0.55%
2018/08/28	3	23.80	20	23.85	22.95	-17	1,339	-1.27%
2018/08/24	1	22.95	0	0.00	22.90	1	1,301	0.08%
2018/08/23	0	0.00	138	22.95	23.10	-138	1,438	-9.59%	大賣/鉅額交易
2018/08/22	8	23.29	0	0.00	22.90	8	1,445	0.55%
2018/08/21	129	23.30	21	23.42	23.60	108	1,456	7.41%	大買/鉅額交易
2018/08/20	3	22.57	2	22.65	23.05	1	1,506	0.07%
2018/08/17	14	23.20	1	22.80	22.85	13	1,592	0.82%
2018/08/16	5	22.44	1	22.75	22.75	4	1,525	0.26%
2018/08/15	12	22.00	71	22.02	22.50	-59	1,507	-3.91%
2018/08/14	3	21.43	0	0.00	21.50	3	1,446	0.21%
2018/08/09	0	0.00	4	22.05	21.90	-4	1,430	-0.28%
2018/08/08	1	22.55	0	0.00	22.50	1	1,424	0.07%
2018/08/07	4	23.01	1	22.95	22.95	3	1,414	0.21%
2018/08/03	12	23.09	1	23.00	23.00	11	1,411	0.78%
2018/07/31	3	22.58	1	22.90	22.95	2	1,339	0.15%
2018/07/30	0	0.00	1	22.15	22.30	-1	1,292	-0.08%
2018/07/27	1	21.95	1	21.90	21.90	0	1,268	0.00%
2018/07/23	3	22.20	0	0.00	21.75	3	1,246	0.24%
2018/07/20	1	22.15	0	0.00	22.30	1	1,227	0.08%
2018/07/17	2	21.85	0	0.00	21.75	2	1,230	0.16%
2018/07/13	1	21.65	1	22.05	21.60	0	1,281	0.00%
2018/07/12	0	0.00	2	21.63	21.60	-2	1,275	-0.16%
2018/07/11	0	0.00	2	21.00	20.85	-2	1,270	-0.16%
2018/07/05	0	0.00	1	20.55	20.50	-1	1,287	-0.08%
2018/07/03	0	0.00	1	21.10	20.85	-1	1,309	-0.08%
2018/07/02	2	21.18	0	0.00	21.00	2	1,312	0.15%
2018/06/26	2	21.00	12	21.13	21.20	-10	1,313	-0.76%
2018/06/22	2	21.70	2	21.80	21.70	0	1,307	0.00%
2018/06/21	3	22.27	12	22.26	22.15	-9	1,305	-0.69%
2018/06/20	15	23.07	0	0.00	23.05	15	1,295	1.16%
2018/06/13	1	23.40	0	0.00	23.15	1	1,232	0.08%
2018/06/11	4	23.35	0	0.00	23.20	4	1,223	0.33%
2018/06/08	1	23.20	0	0.00	23.15	1	1,210	0.08%
2018/06/07	2	23.93	1	23.85	23.75	1	1,220	0.08%
2018/06/06	4	24.08	1	24.60	23.80	3	1,230	0.24%
2018/06/05	3	23.80	1	24.15	23.95	2	1,236	0.16%
2018/06/04	0	0.00	2	23.75	23.85	-2	1,210	-0.17%
2018/05/31	22	24.30	8	24.56	24.60	14	1,166	1.20%
2018/05/30	1	22.60	0	0.00	23.20	1	1,037	0.10%
2018/05/29	1	23.95	1	22.95	23.00	0	1,043	0.00%
2018/05/28	8	23.81	0	0.00	23.50	8	1,024	0.78%
2018/05/25	5	22.90	3	22.57	23.20	2	927	0.22%
2018/05/11	0	0.00	3	21.03	21.00	-3	1,077	-0.28%
2018/05/08	1	20.80	0	0.00	20.80	1	1,190	0.08%
2018/05/04	0	0.00	2	20.45	20.40	-2	1,275	-0.16%
2018/04/26	6	21.28	0	0.00	20.15	6	1,702	0.35%
2018/04/24	0	0.00	6	21.65	21.60	-6	1,778	-0.34%
2018/04/23	1	22.45	0	0.00	22.25	1	1,830	0.05%
2018/04/20	2	22.85	5	22.81	22.60	-3	1,893	-0.16%
2018/04/19	0	0.00	1	21.70	22.15	-1	1,925	-0.05%
2018/04/18	1	21.60	1	21.45	21.35	0	1,958	0.00%
2018/04/13	7	22.61	0	0.00	22.50	7	2,211	0.32%
2018/04/11	2	23.00	1	23.15	22.55	1	2,539	0.04%
2018/04/10	1	22.85	7.2	22.73	22.90	-6.2	2,820	-0.22%
2018/04/09	1	22.60	0	0.00	22.20	1	3,201	0.03%
2018/04/02	3	22.68	0	0.00	22.90	3	3,419	0.09%
2018/03/30	0	0.00	2	22.65	22.50	-2	3,451	-0.06%
2018/03/23	6	22.20	0	0.00	22.60	6	3,638	0.16%
2018/03/22	0	0.00	3	23.20	22.85	-3	3,799	-0.08%
2018/03/20	0	0.00	6	23.20	23.20	-6	4,069	-0.15%
2018/03/13	0	0.00	3	23.90	24.00	-3	4,140	-0.07%
2018/03/12	0	0.00	10	23.70	23.30	-10	4,113	-0.24%
2018/03/09	10	23.29	5	23.50	23.50	5	4,100	0.12%
2018/03/08	0	0.00	2	22.55	22.45	-2	4,097	-0.05%
2018/03/07	0	0.00	1	22.60	22.20	-1	4,113	-0.02%
2018/03/06	1	22.40	1	22.60	22.65	0	4,116	0.00%
2018/03/02	4	22.91	0	0.00	23.00	4	4,108	0.10%
2018/02/27	1	22.95	2	22.90	22.80	-1	4,105	-0.02%
2018/02/23	5	23.10	0	0.00	23.10	5	4,104	0.12%
2018/02/22	1	23.15	0	0.00	23.10	1	4,103	0.02%
2018/02/21	1	22.90	0	0.00	22.90	1	4,126	0.02%
2018/02/12	1	22.45	1	22.80	22.25	0	4,118	0.00%
2018/02/09	2	21.98	0	0.00	22.25	2	4,114	0.05%
2018/02/08	1	23.00	32	23.16	22.95	-31	4,084	-0.76%
2018/02/07	34	23.59	0	0.00	23.50	34	4,063	0.84%
2018/02/06	6	24.21	1	24.85	23.65	5	4,024	0.12%
2018/02/05	6	25.15	0	0.00	26.05	6	3,937	0.15%
2018/02/02	1	25.60	5	25.97	25.90	-4	3,911	-0.10%
2018/02/01	4	25.68	6	25.93	25.70	-2	3,917	-0.05%
2018/01/31	9	25.09	0	0.00	25.30	9	3,913	0.23%
2018/01/30	0	0.00	5	25.42	25.00	-5	3,881	-0.13%
2018/01/29	1	26.65	8	26.63	26.00	-7	3,854	-0.18%
2018/01/26	5	26.25	1	26.05	25.95	4	3,820	0.10%
2018/01/25	10	26.61	7	26.07	26.10	3	3,799	0.08%
2018/01/24	14	26.73	23	26.91	26.85	-9	3,738	-0.24%
2018/01/23	15	25.67	4	26.09	25.80	11	3,583	0.31%
2018/01/22	3	24.97	2	24.95	24.85	1	3,505	0.03%
2018/01/19	3	26.07	2	25.75	25.50	1	3,482	0.03%
2018/01/18	3	25.70	21	25.88	25.65	-18	3,448	-0.52%
2018/01/17	5	25.76	9	25.71	25.55	-4	3,419	-0.12%
2018/01/16	0	0.00	3	26.68	26.30	-3	3,394	-0.09%
2018/01/15	1	26.30	0	0.00	26.30	1	3,405	0.03%
2018/01/12	3	26.05	1	26.70	26.90	2	3,454	0.06%
2018/01/11	11	26.52	6	26.93	25.85	5	3,436	0.15%
2018/01/10	9	25.64	0	0.00	25.65	9	3,289	0.27%
2018/01/09	1	26.00	2	26.73	26.00	-1	3,242	-0.03%
2018/01/08	3	27.10	5	27.06	26.95	-2	3,193	-0.06%
2018/01/05	26	27.82	8	28.08	27.55	18	3,133	0.57%
2018/01/04	2	27.75	9	27.12	27.75	-7	2,913	-0.24%
2018/01/03	8	26.24	8	25.69	25.25	0	2,635	0.00%
2018/01/02	0	0.00	27	24.93	25.45	-27	2,256	-1.20%