所羅門 (2359)-新光-台南券商分點個股進出

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)

可現股當沖

股價
163.0
漲跌
▲14.5
漲幅
+9.76%
成交量
41,430張
產業
上市其他電子類股
307人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/17	75	157.53	52.1	157.96	163.00	22.9	5,379	0.43%
2024/12/16	23.3	152.99	14	151.32	148.50	9.3	4,750	0.19%
2024/12/13	52.1	153.43	59.1	154.04	151.50	-6.9	4,680	-0.15%
2024/12/12	55	152.55	53.3	153.48	154.00	1.7	4,457	0.04%
2024/12/11	11.3	147.96	16.4	146.56	147.00	-5.1	4,145	-0.12%
2024/12/10	2	138.49	5	138.50	137.50	-3	4,048	-0.07%
2024/12/09	2	136.50	0	0.00	136.00	2	4,134	0.05%
2024/12/06	6.1	140.73	2	139.00	138.50	4.1	4,209	0.10%
2024/12/04	0	0.00	1	139.50	140.50	-1	4,456	-0.02%
2024/12/03	1	139.01	2.2	139.96	138.00	-1.2	4,631	-0.03%
2024/12/02	10	137.20	3.1	137.18	137.50	6.9	4,901	0.14%
2024/11/29	3	132.75	7	136.36	142.00	-4	4,910	-0.08%
2024/11/28	1	132.01	1.2	132.58	132.00	-0.2	5,009	0.00%
2024/11/27	7	137.99	0.8	136.31	136.00	6.2	5,087	0.12%
2024/11/26	14.1	140.11	15.5	140.03	139.00	-1.4	5,197	-0.03%
2024/11/25	3	135.00	5	134.80	135.00	-2	5,359	-0.04%
2024/11/22	1	136.50	0	0.00	134.00	1	5,462	0.02%
2024/11/21	4	131.38	3	132.50	134.50	1	5,599	0.02%
2024/11/20	10	132.35	10	133.30	132.50	0	5,832	0.00%
2024/11/19	4	133.50	4	132.26	135.00	0	6,055	0.00%
2024/11/18	6	134.83	8	134.25	131.00	-2	6,474	-0.03%
2024/11/15	5.1	138.89	5.2	137.74	139.00	-0.2	7,405	0.00%
2024/11/14	2	136.50	3.2	137.95	136.00	-1.2	8,444	-0.01%
2024/11/13	1	140.00	0	140.50	138.50	1	8,810	0.01%
2024/11/12	6	137.77	4.2	139.34	144.00	1.8	9,372	0.02%
2024/11/11	2	143.00	0.4	142.50	143.50	1.6	9,941	0.02%
2024/11/08	2.1	147.21	0.2	146.00	144.50	1.9	10,646	0.02%
2024/11/07	5	148.20	3	147.00	149.00	2	11,009	0.02%
2024/11/06	3	145.33	3	145.67	145.50	0	11,725	0.00%
2024/11/05	14	146.68	21.3	147.08	145.50	-7.3	12,097	-0.06%
2024/11/04	2	142.00	1	141.00	139.50	1	12,582	0.01%
2024/11/01	5	144.00	0	143.50	144.00	5	13,052	0.04%
2024/10/30	0	140.00	2	139.50	140.50	-2	13,785	-0.01%
2024/10/29	0	140.00	0	0.00	140.00	0	14,088	0.00%
2024/10/28	3.2	140.38	3	141.00	141.50	0.2	14,204	0.00%
2024/10/25	0	144.00	1	143.51	143.00	-1	14,437	-0.01%
2024/10/24	3	150.10	17.5	145.33	145.00	-14.5	14,629	-0.10%
2024/10/23	2	148.99	3	149.50	147.50	-1	14,672	-0.01%
2024/10/22	5.1	148.80	1.6	148.19	148.50	3.5	15,133	0.02%
2024/10/21	12	151.46	10.1	151.85	150.50	1.9	15,653	0.01%
2024/10/18	18.1	147.76	10	149.05	153.00	8.1	15,580	0.05%
2024/10/17	14	147.46	9	147.71	147.50	5	15,540	0.03%
2024/10/16	25.6	146.78	27	146.57	147.00	-1.4	15,624	-0.01%
2024/10/15	2	140.50	2	141.50	140.50	0	15,535	0.00%
2024/10/14	3	136.50	4	136.88	140.50	-1	15,572	-0.01%
2024/10/11	7	136.71	7	137.07	136.00	0	15,628	0.00%
2024/10/09	2	142.99	2	145.00	141.00	0	15,692	0.00%
2024/10/08	2	143.00	0	142.98	142.00	2	15,896	0.01%
2024/10/07	7.1	144.58	12	145.96	144.50	-4.9	15,981	-0.03%
2024/10/04	5	145.60	3.5	144.64	144.00	1.5	16,155	0.01%
2024/10/01	14	148.21	15	148.47	147.00	-1	16,354	-0.01%
2024/09/30	9	152.16	6.8	150.12	150.00	2.3	17,082	0.01%
2024/09/27	29.3	160.53	24.5	158.33	152.00	4.9	17,626	0.03%
2024/09/26	3.1	152.20	4	154.63	153.00	-0.9	17,784	-0.01%
2024/09/25	9.2	154.64	13.3	155.06	155.00	-4.1	18,637	-0.02%
2024/09/24	5	150.70	3	152.17	150.00	2	18,730	0.01%
2024/09/23	8.2	152.06	5	152.50	151.50	3.2	18,808	0.02%
2024/09/20	4	154.87	2	153.27	153.50	2	18,919	0.01%
2024/09/19	24	153.94	0	0.00	154.00	24	18,950	0.13%
2024/09/18	7	152.79	7.1	152.87	151.00	-0.1	19,009	0.00%
2024/09/16	15.1	152.90	21.3	152.99	154.00	-6.2	19,107	-0.03%
2024/09/13	5.2	147.69	4.2	147.76	149.00	1	19,179	0.01%
2024/09/12	0.1	149.16	3.2	148.61	148.00	-3.2	19,517	-0.02%
2024/09/11	5.1	145.21	4.1	145.37	144.50	1	19,699	0.01%
2024/09/10	8	145.94	7.1	144.10	146.50	1	20,002	0.00%
2024/09/09	7	148.72	8	147.13	152.00	-1	20,290	0.00%
2024/09/06	6.7	147.69	8.2	148.24	149.50	-1.6	21,087	-0.01%
2024/09/05	43.1	152.42	52.2	149.87	148.00	-9	21,093	-0.04%
2024/09/04	28.3	151.50	17.1	151.97	152.00	11.2	20,993	0.05%
2024/09/03	47.4	161.14	62.4	160.53	158.00	-15	20,816	-0.07%
2024/09/02	6	157.33	4.2	159.45	157.00	1.8	20,571	0.01%
2024/08/30	20.1	159.68	18.8	160.41	158.50	1.2	20,610	0.01%
2024/08/29	7.1	161.42	15	161.27	163.00	-7.9	20,571	-0.04%
2024/08/28	17.1	164.58	58.1	164.02	162.50	-41	20,544	-0.20%
2024/08/27	67.1	163.75	30	164.82	166.00	37.1	20,415	0.18%
2024/08/26	19.2	161.08	23.2	161.24	157.50	-4	20,166	-0.02%
2024/08/23	15	160.37	55.1	159.22	162.50	-40.1	20,114	-0.20%
2024/08/22	62	161.92	50	160.50	161.50	12	20,042	0.06%
2024/08/21	35	162.11	36.2	162.11	160.00	-1.2	19,949	-0.01%
2024/08/20	94.1	167.82	77.2	169.02	166.50	16.9	20,990	0.08%
2024/08/19	182.6	176.57	160.7	176.28	169.00	21.9	22,970	0.10%	大買/大賣/
2024/08/16	131.9	171.42	142.1	171.34	172.50	-10.2	23,398	-0.04%	大買/大賣/
2024/08/15	29	159.26	28	159.66	163.50	1	23,550	0.00%
2024/08/14	61.1	164.36	61.1	164.51	160.50	0	24,903	0.00%
2024/08/13	103	161.40	96.4	162.20	159.50	6.7	25,295	0.03%	大買/
2024/08/12	56.1	163.35	37.3	162.77	159.00	18.8	26,240	0.07%
2024/08/09	56.1	163.35	76.4	165.91	167.00	-20.3	25,902	-0.08%
2024/08/08	117.5	153.01	140.6	151.45	152.00	-23.1	26,135	-0.09%	大買/大賣/
2024/08/07	36	146.49	36.2	147.88	151.50	-0.2	25,635	0.00%
2024/08/06	94.5	141.00	97.1	140.10	138.00	-2.6	25,741	-0.01%
2024/08/05	115.4	147.05	126.3	149.07	144.00	-10.9	25,597	-0.04%	大買/大賣/
2024/08/02	78.3	157.44	63	157.16	159.50	15.3	25,973	0.06%
2024/08/01	17.1	155.16	21.6	156.01	158.00	-4.5	25,374	-0.02%
2024/07/31	27	145.80	30.1	145.75	144.00	-3.1	25,255	-0.01%
2024/07/30	45.1	145.85	35.8	146.29	149.00	9.4	25,470	0.04%
2024/07/29	20.2	155.80	24	153.01	149.50	-3.9	25,460	-0.02%
2024/07/26	23	159.07	26.1	159.20	163.00	-3	25,626	-0.01%
2024/07/23	116.1	167.87	114	164.65	163.00	2.1	26,002	0.01%	大買/大賣/
2024/07/22	80.1	165.97	84.1	166.52	163.50	-4.1	26,702	-0.02%
2024/07/19	9.1	160.21	5.1	160.58	157.00	4	26,521	0.02%
2024/07/18	19	161.79	16	161.65	161.00	3	26,481	0.01%
2024/07/17	71	168.89	54	170.13	165.00	17	26,505	0.06%
2024/07/16	4.1	167.51	8.1	167.56	170.00	-4	26,323	-0.02%
2024/07/15	10	163.95	19	164.67	166.50	-9	26,227	-0.03%
2024/07/12	19	163.63	21	163.88	164.00	-2	26,169	-0.01%
2024/07/11	24	166.35	10.1	167.44	163.00	14	26,076	0.05%
2024/07/10	16.1	169.91	21.2	168.35	166.50	-5.1	26,037	-0.02%
2024/07/09	15.1	165.63	12	163.09	163.00	3.1	25,833	0.01%
2024/07/08	19.3	171.70	12.1	171.11	165.00	7.2	25,797	0.03%
2024/07/05	14.4	178.63	28.3	176.33	175.50	-13.9	25,632	-0.05%
2024/07/04	107.6	180.21	93.9	179.30	175.00	13.7	25,435	0.05%	大買/
2024/07/03	107.4	173.44	97.2	173.79	172.00	10.2	24,735	0.04%	大買/
2024/07/02	76.5	169.22	90.1	169.13	168.50	-13.6	24,305	-0.06%
2024/07/01	127.2	173.15	119.5	173.74	167.00	7.7	24,074	0.03%	大買/大賣/
2024/06/28	12	159.46	20.4	163.73	166.00	-8.4	23,188	-0.04%
2024/06/27	19.3	153.10	22.2	153.38	151.00	-2.8	23,017	-0.01%
2024/06/26	22	157.93	20	157.00	155.50	2	22,970	0.01%
2024/06/25	19.2	156.51	27	154.28	158.50	-7.8	22,916	-0.03%
2024/06/24	27.6	158.82	25	157.90	157.00	2.6	22,975	0.01%
2024/06/21	27.2	160.68	18.5	159.83	159.50	8.7	24,067	0.04%
2024/06/20	30.1	158.29	29.1	157.92	163.00	1	24,201	0.00%
2024/06/19	58.8	159.07	62.2	160.15	157.00	-3.4	24,025	-0.01%
2024/06/18	34.3	169.19	31.2	167.53	165.50	3.1	23,708	0.01%
2024/06/17	69.6	169.14	64.4	168.22	168.00	5.2	23,552	0.02%
2024/06/14	77.3	172.61	55.2	169.66	169.50	22	23,611	0.09%
2024/06/13	152.7	174.76	143.3	173.66	168.00	9.5	23,234	0.04%	大買/大賣/
2024/06/12	20.9	155.50	23.1	155.98	171.50	-2.3	22,374	-0.01%
2024/06/11	11.5	153.63	9.5	158.10	156.00	2	22,312	0.01%
2024/06/07	7.2	169.04	6	167.75	166.50	1.2	22,341	0.01%
2024/06/06	4	168.87	3.1	167.55	170.00	0.9	22,562	0.00%
2024/06/05	5.4	159.76	10.7	158.47	164.00	-5.3	22,598	-0.02%
2024/06/04	5.3	173.09	22.1	172.36	166.00	-16.8	22,533	-0.07%
2024/06/03	31.3	181.87	5.1	178.03	180.00	26.2	22,524	0.12%
2024/05/31	5.2	175.00	1.1	176.50	175.00	4.1	22,466	0.02%
2024/05/30	11.1	178.44	11.1	180.51	175.50	0	22,440	0.00%
2024/05/29	2.5	175.32	7.4	176.11	176.50	-4.9	22,352	-0.02%
2024/05/28	4.3	173.13	8.3	173.38	175.00	-4	22,292	-0.02%
2024/05/27	7.6	176.14	15.5	176.73	175.50	-8	22,236	-0.04%
2024/05/24	164.2	170.84	142.8	171.11	171.50	21.4	22,217	0.10%	大買/大賣/
2024/05/23	286	175.55	257.1	174.36	163.00	28.9	20,989	0.14%	大買/大賣/
2024/05/22	123.7	160.10	135.6	161.58	166.50	-12	18,582	-0.06%	大買/大賣/
2024/05/21	122.2	143.53	159.4	144.89	151.50	-37.1	17,187	-0.22%	大買/大賣/
2024/05/20	208.7	140.12	216.2	139.90	138.00	-7.4	15,962	-0.05%	大買/大賣/
2024/05/17	163.4	124.29	212.2	124.44	132.00	-48.8	14,225	-0.34%	大買/大賣/
2024/05/16	248.4	128.88	218.2	127.54	120.00	30.2	13,257	0.23%	大買/大賣/
2024/05/15	39.1	121.81	53.1	123.48	125.50	-14	11,712	-0.12%
2024/05/14	90.2	108.38	89.3	107.89	114.50	0.9	11,403	0.01%
2024/05/13	52	102.83	51	103.24	104.50	1	10,790	0.01%
2024/05/10	107.5	107.26	105.5	107.06	106.00	1.9	10,541	0.02%	大買/大賣/
2024/05/09	181.7	103.92	185.1	104.16	105.00	-3.4	10,038	-0.03%	大買/大賣/
2024/05/08	162.4	106.19	174.4	106.71	101.50	-12.1	9,572	-0.13%	大買/大賣/
2024/05/07	11	95.85	19.3	100.23	101.50	-8.3	8,720	-0.10%
2024/05/06	73.1	91.89	62	91.89	92.30	11.1	8,590	0.13%
2024/05/03	55.3	95.03	56.1	94.06	91.70	-0.8	8,415	-0.01%
2024/05/02	49.2	99.34	59	99.58	98.00	-9.9	8,091	-0.12%
2024/04/30	81.1	100.00	82.2	99.33	102.00	-1.1	7,880	-0.01%
2024/04/29	149.6	103.46	149	102.76	98.50	0.6	7,561	0.01%	大買/大賣/
2024/04/26	253.5	113.30	218	111.93	105.50	35.5	7,191	0.49%	大買/大賣/
2024/04/25	33.1	107.22	39.1	106.73	109.00	-6	6,015	-0.10%
2024/04/24	3	99.30	0.2	99.30	99.30	2.8	5,664	0.05%
2024/04/23	15	88.49	22	87.78	90.30	-7	5,666	-0.12%
2024/04/22	34.3	92.57	59.6	83.51	82.10	-25.3	5,569	-0.45%
2024/04/19	17.3	90.80	3	95.27	91.20	14.3	5,540	0.26%
2024/04/18	3	96.33	21.4	98.86	99.00	-18.4	5,520	-0.33%
2024/04/17	2.1	95.82	0	0.00	96.60	2.1	5,534	0.04%
2024/04/16	22.1	92.84	27	93.64	92.00	-4.9	5,567	-0.09%
2024/04/15	18.5	99.43	7.1	100.00	98.80	11.4	5,623	0.20%
2024/04/12	6.5	103.54	12.1	106.33	103.50	-5.6	5,590	-0.10%
2024/04/11	16.1	104.38	4.2	103.41	105.50	11.9	5,529	0.22%
2024/04/10	6	98.13	2.5	98.26	100.50	3.5	5,498	0.06%
2024/04/09	10.4	99.04	14	100.79	99.00	-3.7	5,467	-0.07%
2024/04/08	13.6	103.13	67.5	99.28	105.50	-53.9	5,385	-1.00%
2024/04/03	46.6	91.65	8	95.48	96.30	38.6	5,231	0.74%
2024/04/02	0	0.00	1.2	87.60	87.60	-1.2	5,076	-0.02%
2024/04/01	1	79.68	10.4	79.35	79.70	-9.4	5,058	-0.19%
2024/03/29	30	72.49	3.1	71.80	72.50	26.9	5,059	0.53%
2024/03/28	6.5	72.69	20	71.02	73.10	-13.5	5,013	-0.27%
2024/03/27	29.2	71.51	40.1	70.22	72.80	-10.8	4,946	-0.22%
2024/03/26	213.8	70.70	253.2	71.15	69.70	-39.4	4,771	-0.83%	大買/大賣/
2024/03/25	26	64.28	23	64.94	65.50	3	3,585	0.08%
2024/03/22	15	59.60	3	59.60	59.60	12	3,329	0.36%
2024/03/21	3	54.20	203	54.20	54.20	-200	3,387	-5.90%	大賣/鉅額交易
2024/03/20	5	49.35	4	49.35	49.35	1	3,390	0.03%
2024/03/19	266	43.63	65.1	43.47	44.90	201	3,409	5.89%	大買/鉅額交易
2024/03/18	10	40.79	7	40.50	41.05	3	3,010	0.10%
2024/03/15	4	40.04	4	39.83	39.85	0	2,995	0.00%
2024/03/14	13	40.42	14	40.63	40.40	-1	3,054	-0.03%
2024/03/13	11	41.18	6	40.71	41.40	5	3,137	0.16%
2024/03/12	8	40.73	13.1	40.39	41.20	-5.1	3,199	-0.16%
2024/03/11	17	39.71	42	40.38	40.25	-25	2,998	-0.83%
2024/03/08	8.1	38.65	6	38.51	38.40	2.1	2,943	0.07%
2024/03/07	32	39.68	2	40.03	39.35	30	2,946	1.02%
2024/03/06	2	38.80	7.1	38.96	38.80	-5.1	3,060	-0.17%
2024/03/05	1	39.45	1	39.55	39.45	0	3,325	0.00%
2024/03/04	3.1	39.97	1	40.15	40.10	2.1	3,310	0.06%
2024/03/01	4	39.80	4.1	39.70	39.75	-0.1	3,292	0.00%
2024/02/29	3	39.38	2	39.60	39.65	1	3,293	0.03%
2024/02/27	9.1	39.80	7	39.62	39.40	2.1	3,275	0.06%
2024/02/26	21	38.34	24	38.17	39.15	-3	3,156	-0.10%
2024/02/23	0	37.05	0	0.00	36.95	0	3,112	0.00%
2024/02/21	0	37.35	0	0.00	37.25	0	3,124	0.00%
2024/02/20	1	36.80	0	0.00	37.00	1	3,128	0.03%
2024/02/19	2	37.00	0.2	37.10	37.00	1.8	3,139	0.06%
2024/02/15	1.1	35.65	2	35.88	36.00	-0.9	3,265	-0.03%
2024/02/05	0	0.00	1	39.05	39.05	-1	3,251	-0.03%
2024/02/02	0	39.85	0	0.00	39.40	0	3,247	0.00%
2024/02/01	0	39.50	0	0.00	39.35	0	3,246	0.00%
2024/01/31	0	39.72	0	0.00	39.60	0	3,257	0.00%
2024/01/30	1	39.45	1	39.65	39.85	0	3,345	0.00%
2024/01/29	2	39.80	4	39.78	39.55	-2	3,363	-0.06%
2024/01/26	2	40.20	0	0.00	39.85	2	3,349	0.06%
2024/01/25	11	40.81	6	41.30	40.45	5	3,329	0.15%
2024/01/24	5	41.01	7	41.19	40.80	-2	3,300	-0.06%
2024/01/23	0	40.65	0.2	41.20	41.10	-0.2	3,275	-0.01%
2024/01/22	3	40.90	5	40.77	40.65	-2	3,221	-0.06%
2024/01/19	0	39.50	0.1	39.50	39.80	-0.1	3,080	0.00%
2024/01/18	3	38.80	0	0.00	38.95	3	3,061	0.10%
2024/01/17	0	39.53	5	39.55	39.60	-5	3,035	-0.16%
2024/01/16	12	39.98	10	39.65	39.90	2	3,009	0.07%
2024/01/15	0	0.00	5	39.85	40.15	-5	2,975	-0.17%
2024/01/12	0	39.10	0	0.00	39.15	0	2,941	0.00%
2024/01/11	0	39.20	0	0.00	39.40	0	2,917	0.00%
2024/01/10	4	39.43	1	39.55	38.80	3	2,902	0.10%
2024/01/09	8	39.74	4	39.11	38.75	4	2,853	0.14%
2024/01/08	0	37.70	0	0.00	37.80	0	2,734	0.00%
2024/01/05	0	38.35	0	0.00	38.00	0	2,740	0.00%
2024/01/04	0	38.45	1	38.90	38.30	-1	2,739	-0.04%
2024/01/03	3	38.65	1	38.65	38.65	2	2,757	0.07%
2024/01/02	0	0.00	2.1	39.35	39.25	-2.1	2,768	-0.08%
2023/12/29	0.3	39.17	0	0.00	39.10	0.3	2,841	0.01%
2023/12/28	0	0.00	0.4	39.46	39.40	-0.4	2,838	-0.01%
2023/12/27	1	39.60	0	0.00	39.40	1	2,847	0.04%
2023/12/26	2	39.50	2	39.43	39.40	0	2,866	0.00%
2023/12/25	2	38.78	1	38.78	38.70	1	2,844	0.04%
2023/12/22	2	39.10	0	0.00	39.00	2	2,845	0.07%
2023/12/19	5	39.67	5	39.48	39.75	0	2,819	0.00%
2023/12/18	6	41.39	37	41.83	40.55	-31	2,826	-1.10%
2023/12/15	55	41.24	35	40.59	40.50	20	2,725	0.73%
2023/12/14	7	40.84	5	40.65	40.70	2	2,675	0.07%
2023/12/13	1.1	38.87	2	39.18	38.95	-0.9	2,556	-0.04%
2023/12/12	2	38.93	3	38.82	38.60	-1	2,544	-0.04%
2023/12/11	9	38.57	9	38.92	39.05	0	2,530	0.00%
2023/12/08	8	41.42	13	41.38	40.90	-5	2,468	-0.20%
2023/12/07	7	41.11	5	40.92	41.00	2	2,373	0.08%
2023/12/06	0	0.00	1	39.65	39.70	-1	2,292	-0.04%
2023/12/05	0	0.00	2	39.50	39.50	-2	2,279	-0.09%
2023/12/04	1	39.30	0	0.00	39.30	1	2,275	0.04%
2023/12/01	15.1	40.20	3	39.58	39.70	12.1	2,280	0.53%
2023/11/30	31	39.75	28	39.89	41.10	3	2,108	0.14%
2023/11/29	0	0.00	1	37.75	37.40	-1	1,851	-0.05%
2023/11/28	0	37.30	0	0.00	37.65	0	1,924	0.00%
2023/11/27	2	37.50	0	0.00	36.60	2	1,946	0.10%
2023/11/22	0	0.00	1	37.70	37.85	-1	2,171	-0.05%
2023/11/20	2	37.68	1	37.65	37.65	1	2,432	0.04%
2023/11/16	2	37.18	1.3	37.18	37.30	0.7	2,649	0.03%
2023/11/15	3	37.60	0	0.00	37.25	3	2,818	0.11%
2023/11/14	5	36.95	1	37.15	37.10	4	2,893	0.14%
2023/11/13	0	36.75	0	0.00	37.00	0	2,882	0.00%
2023/11/09	0	0.00	1	35.75	35.75	-1	2,977	-0.03%
2023/11/08	0	35.80	0	0.00	35.95	0	3,056	0.00%
2023/11/07	5	36.50	5	36.60	36.30	0	3,151	0.00%
2023/10/25	0.1	35.15	0	0.00	35.10	0.1	3,710	0.00%
2023/10/20	1	33.60	3	33.87	33.85	-2	5,010	-0.04%
2023/10/19	0	0.00	1	34.30	34.40	-1	5,170	-0.02%
2023/10/18	0.1	34.45	1	34.45	34.25	-0.9	5,200	-0.02%
2023/10/17	0.1	35.88	2	36.00	35.30	-1.9	5,240	-0.04%
2023/10/16	0.1	35.60	0	0.00	35.50	0.1	5,323	0.00%
2023/10/13	1	36.20	0	0.00	36.20	1	5,500	0.02%
2023/10/11	2	36.35	0	0.00	36.35	2	6,163	0.03%
2023/10/05	2	38.00	0	0.00	37.45	2	6,768	0.03%
2023/10/04	0.1	36.60	1	36.70	36.85	-0.9	6,762	-0.01%
2023/10/03	1	37.15	0.3	37.21	37.10	0.7	6,827	0.01%
2023/10/02	0.1	37.65	0.1	37.60	37.70	0.1	6,997	0.00%
2023/09/28	2.1	36.83	2.7	36.79	37.00	-0.6	7,273	-0.01%
2023/09/27	2	36.32	0	0.00	36.00	2	7,283	0.03%
2023/09/26	2	36.40	3	36.23	36.40	-1	7,324	-0.01%
2023/09/25	0	0.00	2	36.00	36.40	-2	7,362	-0.03%
2023/09/22	1	35.65	3	35.97	36.00	-2	7,376	-0.03%
2023/09/21	2	35.80	0	0.00	35.65	2	7,396	0.03%
2023/09/20	0	0.00	0.1	36.05	35.90	-0.1	7,391	0.00%
2023/09/19	2	36.03	1	36.30	35.70	1	7,441	0.01%
2023/09/18	1	36.35	0	0.00	36.30	1	7,487	0.01%
2023/09/13	1	36.55	0	0.00	36.30	1	7,679	0.01%
2023/09/12	115	36.67	0	0.00	36.50	115	8,258	1.39%	大買/鉅額交易
2023/09/11	9.1	37.36	9	37.12	36.60	0.1	8,514	0.00%
2023/09/08	6	40.43	7	40.71	40.50	-1	8,482	-0.01%
2023/09/07	0	41.55	1	41.80	41.60	-1	8,517	-0.01%
2023/09/06	1	42.45	4	42.35	42.30	-3	8,549	-0.04%
2023/09/05	1	41.85	0	0.00	41.85	1	8,596	0.01%
2023/09/04	2	40.30	3	40.43	40.80	-1	8,653	-0.01%
2023/09/01	16	41.19	28	40.98	40.15	-12	8,651	-0.14%
2023/08/31	2	41.85	3	42.03	41.90	-1	8,611	-0.01%
2023/08/30	3	42.42	4	42.56	42.15	-1	8,680	-0.01%
2023/08/29	5	42.25	9	41.56	41.50	-4	8,890	-0.04%
2023/08/28	21	42.52	11	41.87	41.10	10	8,889	0.11%
2023/08/25	6	41.36	15	42.01	41.65	-9	8,792	-0.10%
2023/08/24	11	41.60	8	41.41	41.00	3	8,690	0.03%
2023/08/23	8	41.11	8	41.08	40.95	0	8,539	0.00%
2023/08/22	4	40.58	3	40.47	40.70	1	8,415	0.01%
2023/08/21	16	40.49	36.1	40.38	40.60	-20	8,329	-0.24%
2023/08/18	32	40.18	7	40.61	39.45	25	8,149	0.31%
2023/08/17	3	38.63	5	39.30	39.70	-2	7,981	-0.03%
2023/08/16	4	38.96	5	38.92	39.20	-1	7,932	-0.01%
2023/08/15	4	38.86	5	38.70	38.95	-1	7,905	-0.01%
2023/08/14	17	37.74	4	37.78	37.45	13	7,832	0.17%
2023/08/11	8	37.85	8	37.76	37.40	0	7,769	0.00%
2023/08/10	3	35.92	2	36.15	35.75	1	7,677	0.01%
2023/08/08	2	37.50	1	37.65	37.60	1	7,680	0.01%
2023/08/07	1	38.95	3	38.15	38.65	-2	7,813	-0.03%
2023/08/04	1	38.25	1	37.55	37.90	0	7,780	0.00%
2023/08/02	1	37.75	5	38.61	37.75	-4	7,838	-0.05%
2023/08/01	1	39.15	1	39.15	39.15	0	7,925	0.00%
2023/07/31	2	41.03	2	40.48	39.80	0	8,050	0.00%
2023/07/28	13.1	41.07	27	41.33	40.90	-14	7,962	-0.18%
2023/07/27	64	44.46	120.1	44.40	43.70	-56.1	7,817	-0.72%	大賣/
2023/07/26	61.1	44.17	59.2	44.14	43.45	2	7,467	0.03%
2023/07/25	65	40.56	17	41.00	42.00	48	6,766	0.71%
2023/07/24	15	37.82	12	37.79	38.20	3	6,625	0.05%
2023/07/21	3	36.45	4	36.30	36.35	-1	6,504	-0.02%
2023/07/20	2	36.65	10	36.87	36.60	-8	6,622	-0.12%
2023/07/19	0	0.00	3	37.42	36.70	-3	6,616	-0.05%
2023/07/18	22.1	38.39	21	38.37	37.70	1.1	6,620	0.02%
2023/07/17	41.1	39.69	33	39.65	39.25	8.1	6,594	0.12%
2023/07/14	32	38.62	37	38.66	38.90	-5	6,418	-0.08%
2023/07/13	19	37.92	48	37.54	36.85	-29	6,363	-0.46%
2023/07/12	17	36.99	4	36.89	36.60	13	6,401	0.20%
2023/07/11	2	34.28	2	34.63	34.20	0	6,597	0.00%
2023/07/10	50	36.30	66	36.00	35.40	-16	6,661	-0.24%
2023/07/07	13	37.01	13	36.78	37.30	0	6,630	0.00%
2023/07/06	75	37.50	37	37.37	37.90	38	6,458	0.59%
2023/07/05	2	35.50	0	0.00	35.30	2	6,174	0.03%
2023/07/04	13	35.38	13	35.10	35.70	0	6,174	0.00%
2023/07/03	8	35.43	6	35.80	35.50	2	6,151	0.03%
2023/06/30	2	34.73	0	0.00	35.00	2	6,161	0.03%
2023/06/29	1	35.05	114	34.57	34.50	-113	6,335	-1.78%	大賣/鉅額交易
2023/06/28	9	35.09	13	34.82	34.45	-4	6,430	-0.06%
2023/06/27	22	35.26	28	34.97	34.75	-6	6,472	-0.09%
2023/06/26	37	36.08	34	36.22	36.15	3	6,467	0.05%
2023/06/21	22	36.06	22.3	36.21	36.05	-0.3	6,459	0.00%
2023/06/20	3	34.97	5	34.87	35.25	-2	6,409	-0.03%
2023/06/19	44	34.45	42	34.57	34.85	2	6,528	0.03%
2023/06/16	216.2	36.36	92.1	36.91	35.05	124.1	6,617	1.88%	大買/鉅額交易
2023/06/15	22	36.40	28	37.49	38.30	-6	6,204	-0.10%
2023/06/14	4	34.80	4	34.76	34.85	0	6,055	0.00%
2023/06/13	2	33.45	1	34.50	33.95	1	6,078	0.02%
2023/06/12	2	32.30	2	32.30	32.65	0	6,172	0.00%
2023/06/09	2.3	34.24	1	34.25	34.00	1.3	6,259	0.02%
2023/06/08	12	34.20	13.2	34.02	34.55	-1.2	6,516	-0.02%
2023/06/07	5	33.42	0	0.00	33.20	5	6,945	0.07%
2023/06/06	0	0.00	1	33.50	33.35	-1	7,933	-0.01%
2023/06/05	3	34.30	2	34.63	34.05	1	8,428	0.01%
2023/06/02	66	34.15	101	34.15	34.70	-35	8,731	-0.40%	大賣/
2023/06/01	75	33.13	73	32.97	33.00	2	8,564	0.02%
2023/05/31	9	32.88	9	32.58	32.50	0	8,580	0.00%
2023/05/30	22	32.24	20	32.01	31.70	2	8,711	0.02%
2023/05/29	0	0.00	4	32.05	32.00	-4	8,801	-0.05%
2023/05/26	22	31.57	20	31.20	31.20	2	8,792	0.02%
2023/05/25	1	31.95	4	31.81	31.80	-3	8,789	-0.03%
2023/05/24	11	31.79	0	0.00	31.70	11	8,797	0.13%
2023/05/23	4.1	32.16	1	31.85	31.95	3.1	8,809	0.04%
2023/05/22	0	0.00	1	32.00	32.00	-1	8,815	-0.01%
2023/05/19	1	32.20	1	31.70	31.55	0	8,813	0.00%
2023/05/18	3	31.58	31	31.75	31.80	-28	8,796	-0.32%
2023/05/17	1	31.00	0	0.00	31.05	1	8,782	0.01%
2023/05/16	0	30.95	1	30.80	30.65	-1	8,777	-0.01%
2023/05/15	0	31.30	0	0.00	30.75	0	8,807	0.00%
2023/05/12	2	30.25	3	30.42	30.90	-1	8,844	-0.01%
2023/05/11	56	31.19	41	30.18	30.25	15	8,934	0.17%
2023/05/10	20	33.15	25	33.29	33.30	-5	8,786	-0.06%
2023/05/09	36.1	33.53	77	34.29	33.05	-40.9	8,780	-0.47%
2023/05/08	20	35.35	42	35.28	35.10	-22	8,697	-0.25%
2023/05/05	59	34.62	22	34.55	34.45	37	8,541	0.43%
2023/05/04	12	33.13	13	32.83	32.75	-1	8,374	-0.01%
2023/05/03	44	33.93	19	33.47	33.45	25	8,360	0.30%
2023/05/02	28	34.41	3	34.28	34.50	25	8,333	0.30%
2023/04/28	2	33.60	1	33.65	33.65	1	8,315	0.01%
2023/04/27	1	32.85	0	0.00	32.85	1	8,280	0.01%
2023/04/26	1	32.75	7	32.92	32.90	-6	8,258	-0.07%
2023/04/25	4	33.34	4	34.75	33.25	0	8,241	0.00%
2023/04/24	3	33.97	2	34.00	34.00	1	8,114	0.01%
2023/04/21	5	34.19	13	33.73	33.45	-8	8,124	-0.10%
2023/04/20	14	34.84	26	34.56	34.30	-12	8,102	-0.15%
2023/04/19	17	35.38	19	35.48	35.50	-2	8,101	-0.02%
2023/04/18	22	35.60	28	35.54	35.15	-6	8,116	-0.07%
2023/04/17	61	35.82	65.1	35.97	35.45	-4.1	7,828	-0.05%
2023/04/14	79	34.47	63.4	34.59	35.80	15.6	7,448	0.21%
2023/04/13	10	32.71	5	32.72	32.55	5	7,064	0.07%
2023/04/12	2.1	32.03	0	0.00	32.00	2.1	6,931	0.03%
2023/04/11	1	31.20	3	31.23	31.15	-2	6,898	-0.03%
2023/04/10	0	31.60	10	31.30	31.20	-10	6,897	-0.14%
2023/04/07	1	31.55	0	0.00	31.50	1	6,894	0.01%
2023/04/06	0	31.65	6	31.15	31.25	-6	6,864	-0.09%
2023/03/31	2	32.33	10	32.51	31.80	-8	6,848	-0.12%
2023/03/30	18	33.56	21	33.47	32.45	-3	6,809	-0.04%
2023/03/29	21	32.52	14	32.24	32.85	7	6,643	0.11%
2023/03/28	3	31.75	4.1	31.79	31.60	-1.1	6,560	-0.02%
2023/03/27	7.1	32.61	3	32.67	32.30	4	6,543	0.06%
2023/03/24	22	32.72	3	32.72	32.50	19	6,511	0.29%
2023/03/23	4	32.58	1	33.10	32.55	3	6,487	0.05%
2023/03/22	5	33.29	1.2	32.73	32.50	3.8	6,450	0.06%
2023/03/21	8	32.88	2	32.58	32.50	6	6,339	0.09%
2023/03/20	15	32.34	4.1	31.09	32.70	10.9	6,260	0.17%
2023/03/17	3	31.33	3	31.40	31.10	0	6,162	0.00%
2023/03/16	1.1	31.27	1	31.25	31.30	0.1	6,080	0.00%
2023/03/15	6.1	33.03	41	32.16	32.40	-34.9	6,205	-0.56%
2023/03/14	35.1	32.43	27	32.28	32.15	8.1	6,118	0.13%
2023/03/13	112.1	32.77	82.2	32.92	33.35	29.9	6,146	0.49%	大買/
2023/03/10	98.3	34.25	94.3	33.64	33.65	4	5,814	0.07%
2023/03/09	175	35.94	174.7	36.14	34.55	0.4	5,314	0.01%	大買/大賣/
2023/03/08	40.1	32.83	52	33.53	34.65	-11.9	4,321	-0.28%
2023/03/07	68	30.03	53	31.38	31.50	15	3,805	0.39%
2023/03/06	2.5	28.51	3	28.53	28.65	-0.5	3,413	-0.01%
2023/03/03	19	27.78	12	27.95	27.95	7	3,299	0.21%
2023/03/02	8	27.96	15	27.64	27.55	-7	3,232	-0.22%
2023/03/01	6	26.69	9	26.81	27.80	-3	3,065	-0.10%
2023/02/24	18	26.67	15	26.60	26.60	3	3,006	0.10%
2023/02/23	5	26.40	5	26.70	26.70	0	3,059	0.00%
2023/02/22	15	26.28	25	26.32	26.35	-10	3,067	-0.33%
2023/02/21	21	26.61	10	26.65	26.65	11	3,069	0.36%
2023/02/20	8	26.20	9	26.38	26.40	-1	3,054	-0.03%
2023/02/16	11	26.02	10	26.18	26.15	1	3,056	0.03%
2023/02/15	20	26.10	19	25.95	25.95	1	3,099	0.03%
2023/02/14	17	26.16	17	26.15	26.15	0	3,119	0.00%
2023/02/13	18	26.17	16	26.00	26.00	2	3,116	0.06%
2023/02/10	49	27.35	49	26.85	26.75	0	3,086	0.00%
2023/02/09	12	27.80	9	27.65	27.70	3	3,036	0.10%
2023/02/08	3	27.08	2	27.13	27.30	1	2,910	0.03%
2023/02/07	0.1	27.10	1	26.95	26.95	-1	2,881	-0.03%
2023/02/06	1	27.25	0	0.00	27.30	1	2,877	0.03%
2023/02/03	1	27.00	5	27.00	26.80	-4	2,872	-0.14%
2023/02/02	4	27.05	4	27.11	27.15	0	2,863	0.00%
2023/02/01	0	26.80	1	26.90	26.95	-1	2,844	-0.04%
2023/01/31	2	26.75	0	0.00	26.80	2	2,835	0.07%
2023/01/30	0	0.00	5	26.39	26.35	-5	2,825	-0.18%
2023/01/16	1	25.60	0	0.00	25.55	1	2,813	0.04%
2023/01/13	4	26.00	11	26.00	25.60	-7	2,810	-0.25%
2023/01/11	0	0.00	3	26.47	26.30	-3	2,787	-0.11%
2023/01/10	5.1	27.12	2	27.20	27.05	3.1	2,747	0.11%
2023/01/09	33	27.88	33	27.80	27.75	0	2,706	0.00%
2023/01/06	32	27.50	5	27.68	28.00	27	2,580	1.05%
2023/01/05	0	0.00	20	26.93	26.85	-20	2,448	-0.82%
2023/01/04	9	27.22	0	0.00	27.15	9	2,451	0.37%
2023/01/03	2	27.20	12	27.13	27.20	-10	2,421	-0.41%
2022/12/30	0	0.00	2	26.05	26.10	-2	2,392	-0.08%
2022/12/29	0	0.00	1	25.95	26.20	-1	2,517	-0.04%
2022/12/28	4	26.10	1	26.15	26.00	3	2,523	0.12%
2022/12/27	0	0.00	8	26.83	26.80	-8	2,526	-0.32%
2022/12/26	0	0.00	7	26.26	26.30	-7	2,520	-0.28%
2022/12/23	1	26.20	0	0.00	26.25	1	2,542	0.04%
2022/12/22	5	26.84	0	0.00	26.75	5	2,551	0.20%
2022/12/21	0	0.00	1	26.65	26.75	-1	2,592	-0.04%
2022/12/20	8	26.54	2	26.65	26.00	6	2,583	0.23%
2022/12/19	25	27.40	16	26.48	26.35	9	2,576	0.35%
2022/12/16	10	27.10	13	27.16	27.20	-3	2,543	-0.12%
2022/12/15	2	27.38	2	27.50	27.30	0	2,529	0.00%
2022/12/14	13	27.05	13	27.05	27.10	0	2,503	0.00%
2022/12/13	0	0.00	11	27.26	27.05	-11	2,496	-0.44%
2022/12/12	14	26.56	19	27.09	27.30	-5	2,466	-0.20%
2022/12/09	4	27.03	83	26.98	26.80	-79	2,418	-3.27%
2022/12/08	36	27.15	20	27.08	27.30	16	2,351	0.68%
2022/12/07	25	27.32	81	27.27	27.30	-56	2,311	-2.42%
2022/12/06	1.1	26.50	12	26.73	26.70	-10.9	2,100	-0.52%
2022/12/05	18	26.58	23	26.69	27.20	-5	2,055	-0.24%
2022/12/02	0	25.75	94	25.74	25.95	-94	1,884	-4.99%
2022/12/01	78	25.56	21	25.63	25.50	57	1,887	3.02%
2022/11/30	0	0.00	1	25.45	25.40	-1	1,901	-0.05%
2022/11/29	0	0.00	1	25.00	25.05	-1	1,915	-0.05%
2022/11/28	0	0.00	2	24.38	24.65	-2	1,922	-0.10%
2022/11/25	3.1	24.38	0	0.00	24.05	3.1	1,940	0.16%
2022/11/24	18	24.35	0	0.00	24.35	18	1,970	0.91%
2022/11/22	24.1	24.28	2	24.20	24.25	22.1	2,043	1.08%
2022/11/21	27.1	25.06	4	25.05	24.90	23.1	2,042	1.13%
2022/11/18	0	24.40	2	24.35	24.20	-2	2,029	-0.10%
2022/11/17	7	24.39	6	24.40	24.45	1	2,170	0.05%
2022/11/16	0.1	24.05	0	0.00	23.95	0.1	2,209	0.00%
2022/11/15	2	24.05	0	0.00	24.25	2	2,260	0.09%
2022/11/11	0	0.00	22	24.00	23.80	-22	2,420	-0.91%
2022/11/10	3	24.75	1	24.90	24.55	2	2,406	0.08%
2022/11/08	0	0.00	2	24.30	24.10	-2	2,533	-0.08%
2022/11/07	0	0.00	3	24.15	23.95	-3	2,680	-0.11%
2022/11/04	0	0.00	4	23.58	23.90	-4	3,114	-0.13%
2022/10/31	4	22.53	0	0.00	22.50	4	4,365	0.09%
2022/10/28	1	22.25	1	22.05	22.05	0	4,431	0.00%
2022/10/27	0	0.00	2	22.60	22.80	-2	4,506	-0.04%
2022/10/26	2	22.38	1.2	22.26	22.25	0.8	4,594	0.02%
2022/10/24	0	0.00	1	23.05	22.95	-1	4,917	-0.02%
2022/10/21	1	22.90	1	22.75	22.65	0	5,004	0.00%
2022/10/19	4	23.80	0	0.00	23.50	4	5,110	0.08%
2022/10/17	3	22.99	7	22.76	23.30	-4	5,485	-0.07%
2022/10/14	0.2	23.93	1	23.90	23.95	-0.8	5,611	-0.01%
2022/10/13	0	23.15	107	22.49	22.50	-107	5,666	-1.89%	大賣/鉅額交易
2022/10/12	1	23.70	0	0.00	24.10	1	5,753	0.02%
2022/10/11	29	23.61	5	23.87	23.80	24	6,067	0.40%
2022/10/07	72	24.69	1	24.80	24.55	71	6,239	1.14%
2022/10/06	147	24.78	70	24.91	24.45	77	6,395	1.20%	大買/
2022/10/05	30	23.97	0	0.00	23.60	30	6,640	0.45%
2022/10/03	5	22.90	4	23.25	23.30	1	7,285	0.01%
2022/09/28	4	22.66	2	22.30	21.90	2	7,579	0.03%
2022/09/27	0	0.00	42	23.64	23.75	-42	7,554	-0.56%
2022/09/26	1	23.45	20	23.52	23.20	-19	7,567	-0.25%
2022/09/23	4	24.45	3	24.80	24.10	1	7,685	0.01%
2022/09/22	2	24.48	0.5	24.14	24.70	1.5	7,724	0.02%
2022/09/21	0.1	24.60	0	0.00	24.40	0.1	7,734	0.00%
2022/09/19	1	24.40	0	0.00	24.30	1	7,807	0.01%
2022/09/16	5	24.84	7.2	24.83	24.65	-2.2	7,817	-0.03%
2022/09/15	2	25.70	1	26.05	25.50	1	7,811	0.01%
2022/09/14	3	25.68	4	25.70	25.80	-1	7,838	-0.01%
2022/09/13	0	0.00	9	26.55	26.30	-9	7,867	-0.11%
2022/09/12	2	26.00	3	25.90	25.85	-1	7,911	-0.01%
2022/09/07	0	0.00	2	25.90	26.05	-2	7,969	-0.03%
2022/09/06	30	26.03	8	25.89	25.80	22	8,012	0.27%
2022/09/05	10.2	26.65	67	26.49	26.35	-56.8	8,051	-0.71%
2022/09/02	0	0.00	1	27.15	27.00	-1	8,146	-0.01%
2022/09/01	5	27.00	0	0.00	26.90	5	8,333	0.06%
2022/08/31	8	27.43	4	27.45	27.60	4	8,670	0.05%
2022/08/30	0	0.00	3	27.25	27.20	-3	8,748	-0.03%
2022/08/29	8	26.74	2.7	26.72	26.60	5.3	8,865	0.06%
2022/08/26	4	28.10	3	28.15	27.85	1	8,860	0.01%
2022/08/25	3.2	28.07	1	28.10	28.20	2.2	8,865	0.02%
2022/08/24	43	28.34	7	28.34	27.80	36	8,916	0.40%
2022/08/23	4	27.49	3	27.60	28.25	1	9,025	0.01%
2022/08/22	14	27.45	5.1	27.45	27.70	8.9	9,064	0.10%
2022/08/19	38	28.28	5	27.97	28.00	33	9,331	0.35%
2022/08/18	18	28.21	4	28.29	28.15	14	9,847	0.14%
2022/08/17	1	27.65	1	27.80	27.75	0	9,848	0.00%
2022/08/16	3.1	28.00	5	28.03	27.65	-1.9	9,888	-0.02%
2022/08/15	6	27.58	1	27.70	27.70	5	9,984	0.05%
2022/08/12	11	27.66	2.1	27.83	27.40	8.9	9,941	0.09%
2022/08/11	71.1	28.21	35	28.13	27.70	36.1	9,845	0.37%
2022/08/10	11.1	29.59	4	29.78	29.50	7.1	9,483	0.07%
2022/08/09	57	32.05	43	32.19	32.75	14	9,414	0.15%
2022/08/08	29	30.53	26	30.33	31.55	3	9,100	0.03%
2022/08/05	4	28.78	9	28.99	29.95	-5	8,768	-0.06%
2022/08/04	1	26.60	1	26.65	27.25	0	8,900	0.00%
2022/08/03	4	27.80	5	27.25	27.00	-1	9,625	-0.01%
2022/08/02	5	28.39	7	27.96	27.95	-2	9,683	-0.02%
2022/08/01	14.1	29.55	5	29.00	29.20	9.1	9,608	0.09%
2022/07/29	5	28.76	6	29.23	29.50	-1	9,467	-0.01%
2022/07/28	40	28.28	42	28.42	28.25	-2	9,317	-0.02%
2022/07/26	2	27.68	2	27.68	27.40	0	9,203	0.00%
2022/07/25	4.1	27.83	3	27.75	27.75	1.1	9,154	0.01%
2022/07/22	41	29.15	57	29.28	28.40	-16	9,095	-0.18%
2022/07/21	1	28.70	3	28.42	28.70	-2	8,863	-0.02%
2022/07/20	5	28.10	7	28.43	27.90	-2	8,736	-0.02%
2022/07/19	26	28.43	3	28.12	28.00	23	8,688	0.26%
2022/07/18	25	28.98	31	29.18	28.60	-6	8,596	-0.07%
2022/07/15	4	28.15	5	28.15	27.95	-1	8,314	-0.01%
2022/07/14	10	27.76	6	27.98	28.10	4	8,143	0.05%
2022/07/13	56	28.34	57	28.21	27.80	-1	7,994	-0.01%
2022/07/12	119	27.56	118	27.58	27.55	1	7,646	0.01%	大買/大賣/
2022/07/11	36	27.60	37	27.63	27.40	-1	7,411	-0.01%
2022/07/08	2	25.90	2	25.45	26.35	0	7,050	0.00%
2022/07/07	4.1	23.94	3	24.27	24.25	1.1	6,880	0.02%
2022/07/06	21	25.05	21	25.04	24.40	0	6,879	0.00%
2022/07/04	0	23.60	6	24.04	23.55	-6	6,905	-0.09%
2022/07/01	12	25.81	12	25.52	23.90	0	7,102	0.00%
2022/06/30	6	25.38	12	24.95	25.35	-6	7,009	-0.09%
2022/06/29	0	0.00	12	24.70	24.90	-12	7,015	-0.17%
2022/06/27	1	25.15	0	0.00	25.10	1	7,249	0.01%
2022/06/24	0	0.00	6	24.28	24.40	-6	7,408	-0.08%
2022/06/23	0	0.00	6	23.80	23.60	-6	7,531	-0.08%
2022/06/22	0	23.90	2	23.70	23.60	-2	7,827	-0.03%
2022/06/21	1	24.10	5	24.55	24.60	-4	8,537	-0.05%
2022/06/20	11	24.41	0	0.00	23.55	11	8,813	0.13%
2022/06/17	2.1	25.30	0	0.00	25.15	2.1	8,957	0.02%
2022/06/16	16	25.61	21	26.22	25.40	-5	9,504	-0.05%
2022/06/15	25	26.25	40	26.05	25.85	-15	9,699	-0.15%
2022/06/14	22.1	26.11	27	26.39	26.25	-5	9,875	-0.05%
2022/06/13	18.1	27.03	6	27.08	26.90	12.1	10,341	0.12%
2022/06/10	44.1	28.32	4	28.34	28.50	40.1	10,648	0.38%
2022/06/09	48	28.04	47.2	28.20	28.40	0.8	10,522	0.01%
2022/06/08	0	0.00	1	27.80	27.00	-1	10,299	-0.01%
2022/06/07	16	27.43	14	27.38	27.35	2	10,487	0.02%
2022/06/06	2	26.30	17	26.35	26.45	-15	10,576	-0.14%
2022/06/01	6	26.93	12	26.97	26.70	-6	11,759	-0.05%
2022/05/31	19	27.86	15	27.96	27.30	4	11,896	0.03%
2022/05/30	2	27.30	11	27.13	27.00	-9	11,657	-0.08%
2022/05/27	133	27.87	132	27.20	27.25	1	11,600	0.01%	大買/大賣/
2022/05/26	57.1	27.38	52	27.46	27.25	5	11,288	0.04%
2022/05/25	7	25.28	4	25.64	26.20	3	10,696	0.03%
2022/05/24	20	25.60	5	25.65	25.00	15	10,660	0.14%
2022/05/23	33.1	26.75	36	26.60	26.00	-2.9	10,600	-0.03%
2022/05/20	1.1	25.53	2.1	25.47	25.30	-1	10,465	-0.01%
2022/05/19	7.1	25.36	34	25.10	25.45	-26.9	10,448	-0.26%
2022/05/18	9	26.43	6	26.28	26.10	3	10,432	0.03%
2022/05/17	12	25.88	16	25.93	25.90	-4	10,407	-0.04%
2022/05/16	10	26.22	6	26.18	26.40	4	10,397	0.04%
2022/05/13	5	25.52	7	25.89	25.40	-2	10,328	-0.02%
2022/05/12	125	26.18	113	26.51	25.60	12	10,307	0.12%	大買/大賣/
2022/05/11	140	25.77	134	26.48	27.10	6	10,303	0.06%	大買/大賣/
2022/05/10	14	24.81	11	25.21	25.40	3	9,673	0.03%
2022/05/09	0	0.00	2	23.70	23.10	-2	9,575	-0.02%
2022/05/06	0	0.00	1	24.55	24.55	-1	9,577	-0.01%
2022/05/05	5	25.30	6	25.00	24.95	-1	9,595	-0.01%
2022/05/04	1	24.60	0	0.00	24.60	1	9,637	0.01%
2022/04/29	1	24.20	2	23.88	24.15	-1	10,004	-0.01%
2022/04/28	3	23.08	2	22.78	23.35	1	10,686	0.01%
2022/04/27	3	22.02	6	22.85	23.00	-3	10,871	-0.03%
2022/04/26	0	0.00	2	23.70	23.70	-2	10,827	-0.02%
2022/04/25	0	24.65	8	23.99	23.75	-8	10,830	-0.07%
2022/04/22	0	0.00	11	25.28	25.10	-11	10,839	-0.10%
2022/04/21	8	25.39	0	0.00	25.40	8	10,876	0.07%
2022/04/20	10	24.80	1	24.80	24.80	9	10,849	0.08%
2022/04/19	4	24.65	0	0.00	24.55	4	10,857	0.04%
2022/04/15	0	0.00	1	24.00	24.10	-1	10,886	-0.01%
2022/04/14	0	0.00	3	25.12	24.75	-3	10,895	-0.03%
2022/04/13	2	25.08	2	25.23	25.10	0	10,924	0.00%
2022/04/12	1	25.15	0	0.00	24.70	1	11,177	0.01%
2022/04/11	2	25.15	4	25.40	24.75	-2	11,788	-0.02%
2022/04/08	3	25.60	3	25.45	25.40	0	12,287	0.00%
2022/04/07	17.2	25.91	2	27.10	25.55	15.2	12,311	0.12%
2022/04/06	4.2	28.01	8	27.73	28.35	-3.8	12,151	-0.03%
2022/04/01	3	27.62	2	27.45	27.45	1	12,145	0.01%
2022/03/31	2	28.33	9	27.96	27.80	-7	12,118	-0.06%
2022/03/30	7	29.39	23	28.85	28.55	-16	12,059	-0.13%
2022/03/29	42	30.06	47	30.02	29.70	-5	11,880	-0.04%
2022/03/28	10	29.00	15	29.46	29.50	-5	11,649	-0.04%
2022/03/25	126	29.71	139	29.60	29.30	-13	11,489	-0.11%	大買/大賣/
2022/03/24	110	30.04	101	29.93	30.60	9	11,154	0.08%	大買/大賣/
2022/03/23	140	28.25	154	28.47	28.85	-14	10,394	-0.13%	大買/大賣/
2022/03/22	132	27.76	145	27.20	27.70	-13	10,069	-0.13%	大買/大賣/
2022/03/21	110	28.47	85	28.50	28.10	25	9,847	0.25%	大買/
2022/03/18	10	26.85	12	26.82	27.15	-2	9,256	-0.02%
2022/03/17	1	26.30	6	26.33	26.40	-5	9,008	-0.06%
2022/03/16	202	26.98	202	26.34	25.55	0	8,766	0.00%	大買/大賣/
2022/03/15	95	26.96	113	26.72	26.10	-18	8,218	-0.22%	大賣/
2022/03/14	46	26.18	20	26.50	25.70	26	7,776	0.33%
2022/03/11	103	26.16	97	26.47	25.75	6	7,676	0.08%	大買/
2022/03/10	32	26.50	140	26.45	25.95	-108	7,524	-1.44%	大賣/鉅額交易
2022/03/09	143	25.27	59	25.40	25.30	84	7,216	1.16%	大買/
2022/03/08	50	26.41	43.4	25.95	24.70	6.6	6,964	0.09%
2022/03/07	287	27.30	254	27.25	27.40	33	6,663	0.50%	大買/大賣/
2022/03/04	18	25.39	5	25.68	25.85	13	5,671	0.23%
2022/03/03	11	23.62	5	23.58	23.50	6	5,433	0.11%
2022/03/02	2	23.18	1	23.20	23.45	1	5,399	0.02%
2022/03/01	1	22.90	2	22.70	22.85	-1	5,357	-0.02%
2022/02/24	3	22.13	1	22.60	21.80	2	5,334	0.04%
2022/02/23	1	23.30	1	23.10	23.20	0	5,272	0.00%
2022/02/22	2	22.75	1	23.00	22.65	1	5,244	0.02%
2022/02/21	2.3	23.50	2	23.58	23.35	0.3	5,193	0.01%
2022/02/18	3	23.55	6	23.67	23.90	-3	5,165	-0.06%
2022/02/17	4	23.70	4	23.74	23.40	0	5,111	0.00%
2022/02/16	4	24.10	2	24.15	23.95	2	5,045	0.04%
2022/02/15	5	23.51	5	23.50	23.25	0	4,949	0.00%
2022/02/14	7	22.93	6.3	22.85	22.75	0.8	4,865	0.02%
2022/02/11	34.2	24.89	32	24.92	24.25	2.2	4,763	0.05%
2022/02/10	15.1	23.32	17	24.28	24.75	-1.9	4,418	-0.04%
2022/02/09	4	21.88	3	22.32	22.50	1	4,247	0.02%
2022/02/08	4	21.19	0	0.00	21.50	4	4,196	0.10%
2022/02/07	2	20.40	4	20.95	21.30	-2	4,171	-0.05%
2022/01/26	13	20.34	8	20.46	20.20	5	4,126	0.12%
2022/01/25	14	20.80	20	20.70	20.50	-6	4,050	-0.15%
2022/01/24	14	21.95	7.1	21.91	21.70	6.9	3,894	0.18%
2022/01/21	126	25.86	141.4	25.34	24.10	-15.4	3,636	-0.42%	大買/大賣/
2022/01/20	22	25.26	6.2	25.05	25.95	15.9	2,930	0.54%
2022/01/19	4	23.63	0.6	23.79	23.60	3.4	2,701	0.13%
2022/01/18	12	25.33	0	0.00	24.55	12	2,654	0.45%
2022/01/17	3.2	24.49	4	24.80	25.00	-0.8	2,614	-0.03%
2022/01/14	8.5	23.69	2.3	23.95	23.90	6.2	2,563	0.24%
2022/01/13	3	24.96	0	0.00	25.00	3	2,496	0.12%
2022/01/12	1.1	25.01	59	25.04	25.05	-57.9	2,467	-2.35%
2022/01/11	15.2	24.79	14.7	25.63	24.70	0.5	2,431	0.02%
2022/01/10	45.2	26.59	3	26.38	26.20	42.2	2,387	1.77%
2022/01/07	0.4	25.83	0	0.00	25.65	0.4	2,351	0.02%
2022/01/06	8	25.39	1.3	25.57	25.50	6.7	2,293	0.29%
2022/01/05	41.1	26.96	32.4	27.08	26.50	8.7	2,220	0.39%
2022/01/04	51.3	27.00	41	27.08	26.75	10.3	1,945	0.53%
2022/01/03	94	25.14	143	25.15	26.25	-49	1,270	-3.86%	大賣/
2021/12/30	0	0.00	13	23.90	23.90	-13	678	-1.92%
2021/12/29	5	21.75	22	21.75	21.75	-17	585	-2.90%
2021/12/28	7	19.64	2	19.70	19.80	5	515	0.97%
2021/12/27	7	19.61	2	19.60	19.40	5	461	1.08%
2021/12/24	5	18.99	1	18.45	18.85	4	419	0.95%
2021/12/21	0	0.00	2	17.60	17.60	-2	352	-0.57%
2021/12/17	0	0.00	3	18.00	18.00	-3	353	-0.85%
2021/12/16	2	18.00	0	0.00	17.90	2	350	0.57%
2021/12/15	0	0.00	3	17.95	17.95	-3	348	-0.86%
2021/12/14	3	18.15	0	0.00	17.95	3	340	0.88%
2021/10/18	20	17.80	174	17.76	17.50	-154	462	-33.27%	大賣/鉅額交易
2021/10/15	851	17.58	765.4	17.62	17.60	85.6	454	18.85%	大買/大賣/
2021/10/14	0	0.00	5	17.25	17.20	-5	429	-1.16%
2021/10/12	768	17.34	695	17.32	17.15	73	432	16.89%	大買/大賣/
2021/10/04	0	18.00	0	0.00	16.90	0	415	0.00%
2021/09/27	0	0.00	3	17.45	17.30	-3	418	-0.72%
2021/09/24	0	0.00	1	17.20	17.25	-1	415	-0.24%
2021/09/22	0	0.00	1	17.05	17.00	-1	414	-0.24%
2021/09/16	0	0.00	2	17.05	17.15	-2	425	-0.47%
2021/08/27	1	17.25	0	0.00	17.20	1	439	0.23%
2021/08/23	4	16.80	4	16.90	17.20	0	437	0.00%
2021/08/09	0	0.00	1	17.65	17.60	-1	435	-0.23%
2021/08/04	1	18.25	0	0.00	18.30	1	476	0.21%
2021/07/30	0	0.00	10	18.50	18.25	-10	482	-2.07%
2021/07/29	18	18.77	6	18.91	18.35	12	469	2.56%
2021/07/28	1	18.35	1	17.60	17.60	0	381	0.00%
2021/07/22	4	16.70	4	16.80	16.80	0	410	0.00%
2021/07/09	0.2	17.05	0	0.00	17.05	0.2	555	0.04%
2021/06/30	0	0.00	3	17.30	17.30	-3	638	-0.47%
2021/06/28	0	0.00	5	17.40	17.40	-5	653	-0.76%
2021/06/22	0.7	17.10	0	0.00	17.10	0.7	650	0.11%
2021/06/21	0.4	17.10	0	0.00	17.05	0.4	653	0.06%
2021/06/16	2.9	17.29	0	0.00	17.40	2.9	666	0.43%
2021/06/10	1	17.15	0	0.00	17.20	1	675	0.15%
2021/05/25	0	16.80	0	0.00	16.85	0	711	0.00%
2021/05/19	3	16.45	3	16.65	16.75	0	726	0.00%
2021/05/13	0	0.00	2	16.00	16.20	-2	706	-0.28%
2021/05/10	0	0.00	2	18.40	18.25	-2	652	-0.31%
2021/05/06	1	18.20	0	0.00	18.15	1	641	0.16%
2021/05/05	1	18.25	1	18.50	18.30	0	635	0.00%
2021/05/04	3	18.25	0	0.00	18.25	3	631	0.48%
2021/04/29	2	20.05	4	19.85	19.80	-2	603	-0.33%
2021/04/28	3	20.15	0	0.00	19.95	3	592	0.51%
2021/04/23	0	0.00	0	19.25	19.35	0	538	0.00%
2021/04/22	4	19.50	0.1	19.40	19.40	3.9	530	0.74%
2021/04/20	0	0.00	0.2	19.30	19.30	-0.2	497	-0.04%
2021/04/16	0.3	18.70	0	0.00	18.90	0.3	479	0.06%
2021/04/14	0	0.00	0	18.90	18.30	0	458	0.00%
2021/04/13	0	0.00	12	18.80	18.55	-12	471	-2.54%
2021/04/12	0	0.00	35	18.61	18.70	-35	465	-7.52%
2021/04/09	0	0.00	1	18.65	18.55	-1	459	-0.22%
2021/04/06	0	0.00	5	17.95	17.90	-5	423	-1.18%
2021/04/01	0	0.00	15	17.90	17.95	-15	427	-3.51%
2021/03/31	1	17.90	0	0.00	17.90	1	449	0.22%
2021/03/29	0	0.00	5	17.95	17.95	-5	462	-1.08%
2021/03/26	0	18.68	0	0.00	17.95	0	466	0.00%
2021/03/22	0	18.30	0	0.00	18.25	0	461	0.00%
2021/03/19	0	0.00	2	18.15	18.15	-2	461	-0.43%
2021/03/15	3	17.93	0	0.00	17.95	3	462	0.65%
2021/03/05	4	17.96	0	0.00	17.95	4	482	0.83%
2021/03/04	4	18.18	0.2	18.20	18.20	3.8	481	0.79%
2021/03/03	1	18.15	10	18.20	18.20	-9	483	-1.86%
2021/03/02	2	18.23	0	0.00	18.15	2	502	0.40%
2021/02/26	1	18.25	0	0.00	18.25	1	502	0.20%
2021/02/24	4	18.65	1	18.45	18.45	3	504	0.59%
2021/02/23	2	18.13	0	0.00	18.30	2	492	0.41%
2021/02/22	2	18.25	0	0.00	18.30	2	489	0.41%
2021/02/19	3	18.00	0	0.00	18.30	3	485	0.62%
2021/02/17	2	17.75	0	0.00	17.85	2	488	0.41%
2021/02/05	2	17.55	0	0.00	17.55	2	485	0.41%
2021/02/04	0.2	17.50	0	0.00	17.55	0.2	484	0.05%
2021/02/03	0.2	17.55	0	0.00	17.65	0.2	486	0.04%
2021/02/02	0	0.00	3	17.60	17.65	-3	487	-0.62%
2021/02/01	5	17.46	0	0.00	17.55	5	486	1.03%
2021/01/28	3	17.65	3	17.75	17.75	0	490	0.00%
2021/01/22	1	17.85	3	17.80	17.90	-2	497	-0.40%
2021/01/21	2	17.50	0	0.00	17.60	2	498	0.40%
2021/01/20	5	17.89	3	18.20	17.70	2	493	0.41%
2021/01/19	4	18.04	3	18.20	18.00	1	487	0.21%
2021/01/18	7	17.87	3	18.00	17.95	4	486	0.82%
2021/01/15	9	18.14	0	0.00	18.00	9	484	1.86%
2021/01/14	3	18.30	3	18.35	18.50	0	476	0.00%
2021/01/13	2	18.35	0	0.00	18.40	2	473	0.42%
2021/01/12	4	18.38	0	0.00	18.35	4	471	0.85%
2021/01/11	25	18.71	1	18.60	18.70	24	464	5.17%
2021/01/07	0	0.00	10	19.18	19.15	-10	463	-2.16%
2021/01/06	1	19.00	20	19.40	19.05	-19	459	-4.14%
2021/01/04	10	19.25	0	0.00	19.30	10	433	2.31%
2020/12/24	0	0.00	10	18.98	19.15	-10	378	-2.64%
2020/12/23	0	0.00	15	18.77	18.75	-15	358	-4.18%
2020/12/21	0	0.00	5	18.80	18.80	-5	366	-1.37%
2020/12/11	3	19.15	0	0.00	18.90	3	369	0.81%
2020/12/07	0	0.00	1	19.30	19.00	-1	351	-0.28%
2020/12/03	1	18.90	0	0.00	18.70	1	348	0.29%
2020/11/23	0	0.00	5	18.40	18.55	-5	414	-1.21%
2020/11/19	5	18.25	5	18.30	18.25	0	441	0.00%
2020/11/18	5	18.15	5	18.20	18.25	0	483	0.00%
2020/11/17	5	18.15	5	18.20	18.25	0	567	0.00%
2020/11/16	5	18.15	5	18.20	18.15	0	589	0.00%
2020/11/04	0	0.00	0	18.00	18.45	0	715	0.00%
2020/10/29	1	18.30	0	0.00	18.50	1	743	0.13%
2020/10/28	6	18.65	0	0.00	18.65	6	745	0.80%
2020/10/21	1	18.95	0	0.00	19.00	1	858	0.12%
2020/10/19	2	19.00	0	0.00	18.95	2	886	0.23%
2020/10/06	5	19.00	0	0.00	19.00	5	944	0.53%
2020/09/25	0	0.00	3	18.25	18.00	-3	1,328	-0.23%
2020/09/24	3	18.57	0	0.00	18.30	3	1,382	0.22%
2020/09/23	3	19.15	0	0.00	18.90	3	1,579	0.19%
2020/09/11	0	0.00	3	18.87	18.80	-3	2,255	-0.13%
2020/09/09	0	0.00	6	18.89	19.15	-6	2,253	-0.27%
2020/09/08	6	19.10	6	19.15	19.00	0	2,250	0.00%
2020/09/07	2	19.65	0	0.00	19.55	2	2,236	0.09%
2020/09/04	7	19.98	1	19.90	19.90	6	2,226	0.27%
2020/09/03	6	20.34	9	20.38	20.25	-3	2,219	-0.14%
2020/09/01	10	19.80	0	0.00	19.75	10	2,260	0.44%
2020/08/25	1	19.80	0	0.00	19.90	1	2,224	0.04%
2020/08/21	49	20.11	21	20.05	20.25	28	2,165	1.29%
2020/08/18	3	20.05	1	20.05	19.70	2	2,044	0.10%
2020/08/10	1	19.40	2	19.50	19.55	-1	1,984	-0.05%
2020/08/07	5	18.80	5	18.90	19.40	0	1,940	0.00%
2020/08/04	0	0.00	1	19.10	19.05	-1	1,927	-0.05%
2020/07/23	1	19.45	0	0.00	19.40	1	1,919	0.05%
2020/07/20	0	0.00	3	19.25	19.20	-3	1,908	-0.16%
2020/07/17	3	19.15	4	19.41	19.10	-1	1,901	-0.05%
2020/07/10	2	19.95	0	0.00	19.50	2	1,960	0.10%
2020/07/09	6	20.86	0	0.00	20.70	6	1,920	0.31%
2020/07/08	0	0.00	4	21.05	21.00	-4	1,897	-0.21%
2020/07/07	6	21.05	1	21.25	21.10	5	1,874	0.27%
2020/07/06	164	21.82	173	22.17	21.95	-9	1,809	-0.50%	大買/大賣/
2020/07/03	28	21.07	13	21.56	20.70	15	1,592	0.94%
2020/07/02	38	21.92	37	21.51	21.60	1	1,536	0.07%
2020/07/01	7	21.28	1	21.35	21.35	6	1,330	0.45%
2020/06/30	2	19.20	2	19.35	19.45	0	1,155	0.00%
2020/06/24	2	20.40	2	19.65	19.65	0	1,133	0.00%
2020/06/23	3	19.65	3	19.85	19.85	0	1,044	0.00%
2020/06/22	24	20.44	14	20.80	20.40	10	997	1.00%
2020/06/19	2	20.50	2	21.35	21.50	0	927	0.00%
2020/06/18	1	20.10	9	19.71	19.70	-8	725	-1.10%
2020/06/09	9	19.70	0	0.00	19.35	9	745	1.21%
2020/05/27	0	0.00	6	18.41	18.35	-6	787	-0.76%
2020/05/26	5	18.25	0	0.00	18.20	5	794	0.63%
2020/05/11	0	0.00	1	19.30	19.20	-1	959	-0.10%
2020/04/30	13	19.25	13	19.40	19.00	0	951	0.00%
2020/04/17	1	18.20	1	19.15	18.25	0	1,035	0.00%
2020/04/14	1	16.95	0	0.00	17.10	1	1,010	0.10%
2020/03/23	0	15.15	0	0.00	15.10	0	1,312	0.00%
2020/03/20	0	0.00	5	14.87	15.40	-5	1,331	-0.38%
2020/03/19	5	14.38	10	13.95	14.20	-5	1,407	-0.35%
2020/03/12	10	17.55	0	0.00	17.45	10	1,385	0.72%
2020/02/24	0	0.00	2	20.80	20.85	-2	1,336	-0.15%
2020/02/19	5	21.21	3	21.10	21.00	2	1,326	0.15%
2020/02/18	0	0.00	1	20.70	20.75	-1	1,279	-0.08%
2020/02/13	4	20.63	3	20.50	20.45	1	1,252	0.08%
2020/02/07	2	19.80	0	0.00	19.75	2	1,183	0.17%
2020/02/04	1	20.10	0	0.00	20.15	1	1,156	0.09%
2020/02/03	0	0.00	5	19.95	20.00	-5	1,149	-0.43%
2020/01/31	15	20.42	5	20.55	20.50	10	1,138	0.88%
2020/01/30	15	20.70	5	20.25	20.45	10	1,124	0.89%
2020/01/20	1	22.50	0	0.00	22.30	1	1,102	0.09%
2020/01/17	1	22.50	1	22.60	22.60	0	1,086	0.00%
2020/01/16	11	22.44	1	22.65	22.40	10	1,060	0.94%
2020/01/13	1	22.20	1	22.10	22.05	0	963	0.00%
2020/01/10	11	22.00	0	0.00	21.85	11	951	1.16%
2020/01/07	2	22.05	7	22.31	22.00	-5	888	-0.56%
2020/01/03	0	0.00	10	21.68	21.50	-10	800	-1.25%
2019/12/31	11	22.24	14	21.81	22.10	-3	775	-0.39%
2019/12/30	27	22.12	5	21.50	21.50	22	716	3.07%
2019/12/27	0	0.00	3	21.37	22.00	-3	625	-0.48%
2019/12/16	12	21.22	11	21.35	21.40	1	639	0.16%
2019/11/29	0	0.00	2	20.93	20.80	-2	660	-0.30%
2019/11/25	1	21.60	1	21.70	21.55	0	659	0.00%
2019/11/14	1	20.30	1	20.30	20.40	0	753	0.00%
2019/10/25	2	20.85	0	0.00	20.90	2	994	0.20%
2019/10/15	0	0.00	7	20.95	21.05	-7	1,024	-0.68%
2019/09/27	2	21.40	1	21.50	21.40	1	1,059	0.09%
2019/09/26	2	22.05	1	21.90	21.95	1	1,048	0.10%
2019/09/25	6	22.22	0	0.00	22.10	6	1,042	0.58%
2019/09/24	9	22.88	1	22.90	22.45	8	1,034	0.77%
2019/09/20	0	0.00	5	22.65	22.45	-5	1,018	-0.49%
2019/09/19	0	0.00	1	22.55	22.55	-1	1,018	-0.10%
2019/09/12	2	22.60	7	22.63	22.50	-5	998	-0.50%
2019/09/03	4	21.33	1	21.35	21.30	3	853	0.35%
2019/08/30	1	21.40	0	0.00	21.35	1	878	0.11%
2019/08/28	0	0.00	3	21.45	21.15	-3	883	-0.34%
2019/08/26	1	21.05	0	0.00	21.05	1	885	0.11%
2019/08/23	0	0.00	1	22.05	21.65	-1	879	-0.11%
2019/08/22	2	22.00	2	21.75	21.65	0	852	0.00%
2019/08/20	2	21.40	0	0.00	21.35	2	790	0.25%
2019/08/15	0	0.00	2	20.50	21.40	-2	709	-0.28%
2019/08/13	2	21.10	0	0.00	21.00	2	689	0.29%
2019/08/12	2	21.30	0	0.00	21.35	2	656	0.30%
2019/08/07	5	20.40	1	20.30	20.35	4	687	0.58%
2019/08/06	1	19.90	0	0.00	19.90	1	711	0.14%
2019/08/05	2	19.05	3	19.20	18.95	-1	702	-0.14%
2019/08/02	0	0.00	1	19.50	19.40	-1	709	-0.14%
2019/08/01	2	20.05	0	0.00	20.00	2	715	0.28%
2019/07/30	0	0.00	2	20.25	20.15	-2	743	-0.27%
2019/07/29	2	20.30	0	0.00	20.25	2	777	0.26%
2019/07/16	1	20.10	1	20.20	20.20	0	955	0.00%
2019/07/05	0	0.00	2	20.05	20.15	-2	1,222	-0.16%
2019/07/04	12	20.05	3	20.10	20.15	9	1,254	0.72%
2019/07/02	1	21.10	0	0.00	21.10	1	1,292	0.08%
2019/07/01	3	21.20	3	21.17	21.20	0	1,299	0.00%
2019/06/21	2	22.30	0	0.00	22.15	2	1,370	0.15%
2019/06/19	3	21.80	0	0.00	21.90	3	1,388	0.22%
2019/06/10	2	21.45	2	21.40	21.45	0	1,431	0.00%
2019/06/06	3	21.63	2	21.40	21.50	1	1,427	0.07%
2019/06/05	1	22.90	1	22.65	22.40	0	1,401	0.00%
2019/05/31	0	0.00	8	22.70	22.80	-8	1,383	-0.58%
2019/05/28	8	22.65	0	0.00	22.75	8	1,389	0.58%
2019/05/20	0	0.00	2	22.10	21.55	-2	1,482	-0.13%
2019/05/14	6	21.88	38	22.30	22.60	-32	1,426	-2.24%
2019/05/13	2	20.83	4	21.01	20.80	-2	1,386	-0.14%
2019/05/10	10	21.27	0	0.00	21.40	10	1,382	0.72%
2019/05/09	12	22.06	0	0.00	21.60	12	1,383	0.87%
2019/05/07	1	21.75	0	0.00	21.80	1	1,350	0.07%
2019/05/06	8	22.34	0	0.00	21.50	8	1,340	0.60%
2019/05/02	1	23.70	0	0.00	23.55	1	1,296	0.08%
2019/04/30	3	23.70	0	0.00	23.75	3	1,287	0.23%
2019/04/24	1	23.70	20	23.76	23.65	-19	1,227	-1.55%
2019/04/23	2	23.80	2	23.95	24.05	0	1,211	0.00%
2019/04/22	21	24.12	6.5	24.04	24.30	14.5	1,185	1.22%
2019/04/19	18	23.48	89	23.12	23.35	-71	1,127	-6.30%
2019/04/17	0	0.00	9	22.63	23.00	-9	977	-0.92%
2019/04/16	1	22.50	1	22.60	22.65	0	964	0.00%
2019/04/15	0	0.00	9	22.45	22.55	-9	964	-0.93%
2019/04/12	7	22.88	14	22.30	22.30	-7	948	-0.74%
2019/04/11	1	22.65	12	22.70	22.95	-11	935	-1.18%
2019/04/10	17	22.81	7	22.59	22.85	10	905	1.10%
2019/04/09	17	22.44	22	22.31	22.35	-5	870	-0.57%
2019/04/08	26	21.44	5	21.56	22.35	21	841	2.49%
2019/04/02	3	20.87	1	21.00	20.85	2	801	0.25%
2019/03/29	1	20.15	0	0.00	20.15	1	793	0.13%
2019/03/28	5	20.35	0	0.00	20.15	5	821	0.61%
2019/03/27	10	21.02	34	21.03	20.50	-24	850	-2.82%
2019/03/26	14	20.16	0	0.00	20.30	14	851	1.64%
2019/03/22	5	20.25	0	0.00	20.45	5	949	0.53%
2019/03/21	13	20.09	0	0.00	20.10	13	928	1.40%
2019/03/20	8	20.16	1	20.05	20.00	7	924	0.76%
2019/03/19	12	20.00	0	0.00	20.00	12	916	1.31%
2019/03/18	11	19.70	0	0.00	19.60	11	895	1.23%
2019/03/04	0	19.85	0	0.00	19.70	0	907	0.00%
2019/02/27	0	19.60	0	0.00	19.65	0	901	0.00%
2019/02/25	0	0.00	7	20.09	20.25	-7	885	-0.79%
2019/02/22	5	19.90	0	0.00	19.75	5	845	0.59%
2019/02/21	0.1	19.50	0	0.00	19.50	0.1	777	0.01%
2019/02/11	0	0.00	2	18.60	18.70	-2	695	-0.29%
2019/01/30	0	0.00	1	18.50	18.40	-1	695	-0.14%
2019/01/21	4	18.50	0	0.00	18.40	4	676	0.59%
2019/01/16	1	18.40	0	0.00	18.40	1	673	0.15%
2019/01/14	1	18.15	0	0.00	18.15	1	672	0.15%
2019/01/08	1	18.15	0	0.00	18.20	1	629	0.16%
2019/01/04	0	0.00	1	17.70	17.60	-1	627	-0.16%
2019/01/03	2	18.10	1	17.95	18.05	1	642	0.16%
2018/12/28	1	18.30	0	0.00	18.15	1	643	0.16%
2018/12/26	0	0.00	8	18.99	18.45	-8	661	-1.21%
2018/12/24	5	19.10	0	0.00	19.10	5	650	0.77%
2018/12/22	0	0.00	5	19.48	19.10	-5	630	-0.79%
2018/12/21	3	19.07	5	19.45	19.20	-2	618	-0.32%
2018/12/20	31	19.29	12	19.20	19.10	19	589	3.22%
2018/12/19	16	19.37	14	19.20	18.85	2	551	0.36%
2018/12/18	0	0.00	2	19.45	19.65	-2	487	-0.41%
2018/12/12	0	0.00	1	17.70	17.70	-1	375	-0.27%
2018/12/07	5	18.20	5	17.98	18.10	0	387	0.00%
2018/12/06	1	17.90	0	0.00	17.90	1	390	0.26%
2018/11/28	0	0.00	3	17.20	17.40	-3	438	-0.68%
2018/11/22	2	17.10	0	0.00	17.05	2	479	0.42%
2018/11/19	1	17.05	0	0.00	17.05	1	584	0.17%
2018/11/14	0	0.00	2	16.80	16.65	-2	679	-0.29%
2018/11/01	7	16.99	0	0.00	17.10	7	932	0.75%
2018/10/19	0	0.00	16	17.00	17.15	-16	1,127	-1.42%
2018/10/16	5	17.50	5	17.43	17.30	0	1,179	0.00%
2018/10/12	0	0.00	3	17.00	17.25	-3	1,203	-0.25%
2018/10/11	3	17.10	2	17.25	17.05	1	1,199	0.08%
2018/10/09	0	0.00	24	19.04	18.90	-24	1,186	-2.02%
2018/10/08	0	0.00	6	19.55	19.35	-6	1,188	-0.50%
2018/10/05	2	20.00	0	0.00	19.70	2	1,193	0.17%
2018/10/03	2	21.55	0	0.00	21.55	2	1,183	0.17%
2018/10/01	7	21.75	0	0.00	21.80	7	1,188	0.59%
2018/09/28	1	21.55	0	0.00	21.40	1	1,187	0.08%
2018/09/27	3	21.55	0	0.00	21.40	3	1,190	0.25%
2018/09/25	5	21.55	0	0.00	21.50	5	1,194	0.42%
2018/09/21	5	21.50	1	21.40	21.40	4	1,198	0.33%
2018/09/20	5	21.50	0	0.00	21.25	5	1,202	0.42%
2018/09/07	2	23.10	0	0.00	22.30	2	1,260	0.16%
2018/09/05	8	22.88	0	0.00	22.75	8	1,238	0.65%
2018/09/03	0	0.00	2	22.40	22.35	-2	1,254	-0.16%
2018/08/30	1	22.85	0	0.00	22.85	1	1,282	0.08%
2018/08/29	0	0.00	1	22.85	22.75	-1	1,328	-0.08%
2018/08/28	8	23.83	7	23.51	22.95	1	1,339	0.07%
2018/08/24	3	23.08	2	22.85	22.90	1	1,301	0.08%
2018/08/22	9	23.10	2	23.25	22.90	7	1,445	0.48%
2018/08/21	1	23.55	1	23.45	23.60	0	1,456	0.00%
2018/08/20	0	0.00	9	22.73	23.05	-9	1,506	-0.60%
2018/08/17	27	23.16	32	23.25	22.85	-5	1,592	-0.31%
2018/08/15	8	21.95	4	22.40	22.50	4	1,507	0.27%
2018/08/14	0	0.00	1	21.25	21.50	-1	1,446	-0.07%
2018/08/09	3	22.15	0	0.00	21.90	3	1,430	0.21%
2018/08/08	5	22.49	2	22.50	22.50	3	1,424	0.21%
2018/08/07	3	22.85	3	23.10	22.95	0	1,414	0.00%
2018/08/06	12	22.84	0	0.00	22.85	12	1,411	0.85%
2018/08/03	1	23.10	16	23.12	23.00	-15	1,411	-1.06%
2018/07/31	1	22.80	2	22.88	22.95	-1	1,339	-0.07%
2018/07/30	1	22.40	1	22.30	22.30	0	1,292	0.00%
2018/07/26	1	21.95	0	0.00	21.95	1	1,263	0.08%
2018/07/25	0	0.00	1	22.35	22.00	-1	1,260	-0.08%
2018/07/23	5	22.34	2	22.40	21.75	3	1,246	0.24%
2018/07/13	2	21.60	2	22.00	21.60	0	1,281	0.00%
2018/07/12	3	21.53	3	21.80	21.60	0	1,275	0.00%
2018/06/28	1	20.70	1	20.95	20.90	0	1,312	0.00%
2018/06/27	1	21.20	1	21.15	21.05	0	1,311	0.00%
2018/06/19	1	23.80	0	0.00	23.35	1	1,285	0.08%
2018/06/01	5	23.88	0	0.00	23.80	5	1,197	0.42%
2018/05/31	11	24.19	21	24.15	24.60	-10	1,166	-0.86%
2018/05/29	6	22.95	12	23.13	23.00	-6	1,043	-0.57%
2018/05/28	4	24.30	3	23.50	23.50	1	1,024	0.10%
2018/05/25	1	22.90	0	0.00	23.20	1	927	0.11%
2018/05/24	0	0.00	6	21.00	21.15	-6	835	-0.72%
2018/05/23	5	20.70	5	20.95	20.65	0	840	0.00%
2018/05/21	5	20.85	0	0.00	20.70	5	848	0.59%
2018/05/16	1	20.45	0	0.00	20.30	1	909	0.11%
2018/05/15	17	20.79	3	21.00	20.45	14	953	1.47%
2018/04/30	1	20.50	0	0.00	20.55	1	1,570	0.06%
2018/04/23	0	0.00	1	22.65	22.25	-1	1,830	-0.05%
2018/04/20	6	22.75	5	22.55	22.60	1	1,893	0.05%
2018/04/11	0	0.00	1	22.75	22.55	-1	2,539	-0.04%
2018/04/10	1	22.70	0	0.00	22.90	1	2,820	0.04%
2018/03/30	0	0.00	1	22.50	22.50	-1	3,451	-0.03%
2018/03/29	1	22.65	0	0.00	22.50	1	3,471	0.03%
2018/03/23	0	0.00	3	22.80	22.60	-3	3,638	-0.08%
2018/03/22	1	23.50	1	23.05	22.85	0	3,799	0.00%
2018/03/21	0	0.00	1	23.60	23.50	-1	4,030	-0.02%
2018/03/19	0	0.00	1	23.30	23.20	-1	4,071	-0.02%
2018/03/16	2	23.70	1	23.35	23.40	1	4,087	0.02%
2018/03/13	1	24.00	4	23.38	24.00	-3	4,140	-0.07%
2018/03/12	3	23.80	3	23.68	23.30	0	4,113	0.00%
2018/03/09	7	23.39	0	0.00	23.50	7	4,100	0.17%
2018/03/05	1	22.45	0	0.00	22.35	1	4,116	0.02%
2018/03/01	1	22.45	0	0.00	22.50	1	4,105	0.02%
2018/02/27	0	0.00	1	23.05	22.80	-1	4,105	-0.02%
2018/02/09	1	21.50	2	21.90	22.25	-1	4,114	-0.02%
2018/02/08	8	22.94	0	0.00	22.95	8	4,084	0.20%
2018/02/07	0	0.00	2	24.15	23.50	-2	4,063	-0.05%
2018/02/06	91	24.60	87	24.15	23.65	4	4,024	0.10%
2018/02/05	19	25.34	15	25.34	26.05	4	3,937	0.10%
2018/02/01	10	25.72	16	25.90	25.70	-6	3,917	-0.15%
2018/01/31	10	25.23	5	25.35	25.30	5	3,913	0.13%
2018/01/30	7	25.91	5	26.15	25.00	2	3,881	0.05%
2018/01/29	10	26.29	8	26.44	26.00	2	3,854	0.05%
2018/01/26	6	25.98	7	26.33	25.95	-1	3,820	-0.03%
2018/01/25	11	26.15	5	26.35	26.10	6	3,799	0.16%
2018/01/24	75	26.57	74	26.65	26.85	1	3,738	0.03%
2018/01/23	12	25.38	58	25.16	25.80	-46	3,583	-1.28%
2018/01/22	7	25.11	3	25.27	24.85	4	3,505	0.11%
2018/01/19	8	25.68	10	26.10	25.50	-2	3,482	-0.06%
2018/01/18	2.5	25.93	36	25.87	25.65	-33.5	3,448	-0.97%
2018/01/17	0	0.00	10	25.73	25.55	-10	3,419	-0.29%
2018/01/16	30	26.32	25	27.00	26.30	5	3,394	0.15%
2018/01/15	11	26.63	16	26.46	26.30	-5	3,405	-0.15%
2018/01/12	8	26.70	4	26.60	26.90	4	3,454	0.12%
2018/01/11	18	26.80	18	26.62	25.85	0	3,436	0.00%
2018/01/09	1	26.70	6	26.68	26.00	-5	3,242	-0.15%
2018/01/08	2	26.98	30	26.85	26.95	-28	3,193	-0.88%
2018/01/05	30	28.07	41	27.46	27.55	-11	3,133	-0.35%
2018/01/04	29	26.48	30	26.88	27.75	-1	2,913	-0.03%
2018/01/03	56	25.85	28	25.83	25.25	28	2,635	1.06%
2018/01/02	12	24.53	8	25.29	25.45	4	2,256	0.18%