所羅門 (2359)-群益金鼎-新莊券商分點個股進出

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
169.5
漲跌
▲1.5
漲幅
+0.89%
成交量
25,923張
產業
上市其他電子類股
281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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/06/14	14	170.50	11.2	169.94	169.50	2.9	23,611	0.01%
2024/06/13	73	175.81	69	172.32	168.00	4	23,234	0.02%
2024/06/12	2	152.50	6.2	156.85	171.50	-4.2	22,374	-0.02%
2024/06/11	9.2	153.13	1	153.00	156.00	8.2	22,312	0.04%
2024/06/07	2	167.25	21	166.48	166.50	-19	22,341	-0.09%
2024/06/06	24	168.73	3	169.00	170.00	21	22,562	0.09%
2024/06/05	3	158.00	29	160.22	164.00	-26	22,598	-0.12%
2024/06/04	24.1	171.96	10	176.00	166.00	14.1	22,533	0.06%
2024/06/03	2	179.25	8	178.81	180.00	-6	22,524	-0.03%
2024/05/31	3	177.00	11	175.55	175.00	-8	22,466	-0.04%
2024/05/30	31	179.31	31	176.23	175.50	0	22,440	0.00%
2024/05/29	33	175.23	9	177.17	176.50	24	22,352	0.11%
2024/05/28	15.1	173.77	9	174.50	175.00	6.1	22,292	0.03%
2024/05/27	13	175.96	29	174.97	175.50	-16	22,236	-0.07%
2024/05/24	106	171.61	77	171.79	171.50	29	22,217	0.13%	大買/
2024/05/23	166	174.12	189	174.75	163.00	-23	20,989	-0.11%	大買/大賣/
2024/05/22	35	159.93	38	163.05	166.50	-3	18,582	-0.02%
2024/05/21	33	142.53	52	144.38	151.50	-19	17,187	-0.11%
2024/05/20	104	139.14	104	140.23	138.00	0	15,962	0.00%	大買/大賣/
2024/05/17	88.1	123.19	69.9	128.50	132.00	18.2	14,225	0.13%
2024/05/16	140.1	129.04	99	128.90	120.00	41.1	13,257	0.31%	大買/
2024/05/15	14	121.11	32.3	122.85	125.50	-18.3	11,712	-0.16%
2024/05/14	14	103.50	25.3	112.43	114.50	-11.3	11,403	-0.10%
2024/05/13	12	101.75	12	102.17	104.50	0	10,790	0.00%
2024/05/10	22.3	107.12	9.4	106.27	106.00	13	10,541	0.12%
2024/05/09	9.4	103.04	8	103.50	105.00	1.4	10,038	0.01%
2024/05/08	31	106.21	29	105.03	101.50	2	9,572	0.02%
2024/05/07	1	99.50	18	101.12	101.50	-17	8,720	-0.19%
2024/05/06	11	91.19	16	92.79	92.30	-5	8,590	-0.06%
2024/05/03	40	95.68	26	92.65	91.70	14	8,415	0.17%
2024/05/02	32	98.54	23	98.55	98.00	9	8,091	0.11%
2024/04/30	29.4	98.53	29	100.16	102.00	0.4	7,880	0.01%
2024/04/29	28	100.66	19	100.69	98.50	9	7,561	0.12%
2024/04/26	61.6	112.37	57.4	111.81	105.50	4.2	7,191	0.06%
2024/04/25	12.4	106.47	38	107.84	109.00	-25.6	6,015	-0.43%
2024/04/23	1	88.00	1	90.30	90.30	0	5,666	0.00%
2024/04/18	2	98.80	0	0.00	99.00	2	5,520	0.04%
2024/04/16	0	0.00	3	90.60	92.00	-3	5,567	-0.05%
2024/04/12	0.6	112.00	0	0.00	103.50	0.6	5,590	0.01%
2024/04/11	0	0.00	20	99.49	105.50	-20	5,529	-0.36%
2024/04/10	6.4	98.43	0	0.00	100.50	6.4	5,498	0.12%
2024/04/09	3	96.90	2	101.50	99.00	1	5,467	0.02%
2024/04/08	4	100.50	10	100.60	105.50	-6	5,385	-0.11%
2024/04/03	12	94.32	18	93.86	96.30	-6	5,231	-0.11%
2024/04/02	1	87.60	0	0.00	87.60	1	5,076	0.02%
2024/04/01	0	0.00	8	79.70	79.70	-8	5,058	-0.16%
2024/03/29	0	0.00	2	71.90	72.50	-2	5,059	-0.04%
2024/03/28	20	72.09	3	72.67	73.10	17	5,013	0.34%
2024/03/27	2	71.45	4	71.28	72.80	-2	4,946	-0.04%
2024/03/26	44	70.33	29	70.43	69.70	15	4,771	0.31%
2024/03/25	0	0.00	20	65.50	65.50	-20	3,585	-0.56%
2024/03/22	0	0.00	0	59.60	59.60	0	3,329	0.00%
2024/03/21	0	0.00	3	54.20	54.20	-3	3,387	-0.09%
2024/03/20	0	0.00	34	49.35	49.35	-34	3,390	-1.00%
2024/03/19	13	44.71	14	43.86	44.90	-1	3,409	-0.03%
2024/03/13	1	41.60	16	40.21	41.40	-15	3,137	-0.48%
2024/03/12	0	0.00	9	40.94	41.20	-9	3,199	-0.28%
2024/03/11	2	40.28	5	40.30	40.25	-3	2,998	-0.10%
2024/03/08	0	0.00	1	38.20	38.40	-1	2,943	-0.03%
2024/03/07	10	39.43	4	39.99	39.35	6	2,946	0.20%
2024/03/06	1	38.85	0	0.00	38.80	1	3,060	0.03%
2024/03/05	2	39.38	1	39.45	39.45	1	3,325	0.03%
2024/03/04	1	40.05	1	40.05	40.10	0	3,310	0.00%
2024/03/01	0	0.00	1	39.85	39.75	-1	3,292	-0.03%
2024/02/29	15	39.66	0	0.00	39.65	15	3,293	0.46%
2024/02/27	13	39.77	3	40.23	39.40	10	3,275	0.31%
2024/02/21	0	0.00	1	37.20	37.25	-1	3,124	-0.03%
2024/02/19	1	36.95	0	0.00	37.00	1	3,139	0.03%
2024/02/15	2	35.90	1	35.90	36.00	1	3,265	0.03%
2024/02/05	1	39.10	0	0.00	39.05	1	3,251	0.03%
2024/01/30	5	39.60	0	0.00	39.85	5	3,345	0.15%
2024/01/29	2	39.85	0	0.00	39.55	2	3,363	0.06%
2024/01/24	0	0.00	18	41.07	40.80	-18	3,300	-0.55%
2024/01/23	10	41.20	0	0.00	41.10	10	3,275	0.31%
2024/01/22	16	41.31	10	40.69	40.65	6	3,221	0.19%
2024/01/19	0	0.00	1	39.75	39.80	-1	3,080	-0.03%
2024/01/18	1	39.05	0	0.00	38.95	1	3,061	0.03%
2024/01/15	0	0.00	4	39.68	40.15	-4	2,975	-0.13%
2024/01/10	3	38.75	0	0.00	38.80	3	2,902	0.10%
2024/01/04	10	38.40	0	0.00	38.30	10	2,739	0.37%
2023/12/25	10	39.00	0	0.00	38.70	10	2,844	0.35%
2023/12/22	2	39.10	2	39.13	39.00	0	2,845	0.00%
2023/12/21	5	39.70	0	0.00	39.50	5	2,838	0.18%
2023/12/19	3	39.60	0	0.00	39.75	3	2,819	0.11%
2023/12/18	1	41.80	1	42.45	40.55	0	2,826	0.00%
2023/12/15	17	40.58	2	40.40	40.50	15	2,725	0.55%
2023/12/14	11	40.67	1	40.75	40.70	10	2,675	0.37%
2023/12/11	0	0.00	3	38.35	39.05	-3	2,530	-0.12%
2023/12/08	1	41.65	1	41.85	40.90	0	2,468	0.00%
2023/12/07	3	40.97	1	41.25	41.00	2	2,373	0.08%
2023/12/06	1	40.20	1	40.40	39.70	0	2,292	0.00%
2023/12/01	1	39.70	0	0.00	39.70	1	2,280	0.04%
2023/11/30	0	0.00	4	39.00	41.10	-4	2,108	-0.19%
2023/11/29	1	37.35	0	0.00	37.40	1	1,851	0.05%
2023/11/21	0	0.00	3	37.50	37.50	-3	2,277	-0.13%
2023/11/16	0	0.00	1	37.45	37.30	-1	2,649	-0.04%
2023/11/15	1	37.65	1	37.40	37.25	0	2,818	0.00%
2023/11/14	4	37.24	0	0.00	37.10	4	2,893	0.14%
2023/11/13	2	36.75	1	36.85	37.00	1	2,882	0.03%
2023/11/09	0	0.00	5	35.85	35.75	-5	2,977	-0.17%
2023/11/08	0	0.00	1	36.00	35.95	-1	3,056	-0.03%
2023/11/07	9	36.49	3	36.85	36.30	6	3,151	0.19%
2023/11/03	0	0.00	2.1	34.80	35.00	-2.1	3,096	-0.07%
2023/11/02	2	34.55	0	0.00	34.50	2	3,146	0.06%
2023/10/11	0	0.00	4	36.60	36.35	-4	6,163	-0.06%
2023/10/06	1	37.75	0	0.00	37.60	1	6,527	0.02%
2023/10/04	0	0.00	0	36.60	36.85	0	6,762	0.00%
2023/10/02	0	0.00	3	37.60	37.70	-3	6,997	-0.04%
2023/09/28	1	36.90	0	0.00	37.00	1	7,273	0.01%
2023/09/27	1	36.00	8	36.50	36.00	-7	7,283	-0.10%
2023/09/26	2	36.35	0	0.00	36.40	2	7,324	0.03%
2023/09/20	2	35.85	1	35.95	35.90	1	7,391	0.01%
2023/09/18	1	36.30	5	36.30	36.30	-4	7,487	-0.05%
2023/09/14	1	37.05	0	0.00	37.20	1	7,614	0.01%
2023/09/11	2	37.65	6	37.53	36.60	-4	8,514	-0.05%
2023/09/08	1	40.70	1	40.80	40.50	0	8,482	0.00%
2023/09/07	1	41.60	0	0.00	41.60	1	8,517	0.01%
2023/09/05	2	41.85	2	41.73	41.85	0	8,596	0.00%
2023/09/01	3	41.32	5	40.76	40.15	-2	8,651	-0.02%
2023/08/31	3	41.87	0	0.00	41.90	3	8,611	0.03%
2023/08/30	3	42.32	1	42.65	42.15	2	8,680	0.02%
2023/08/29	1	41.55	2	41.95	41.50	-1	8,890	-0.01%
2023/08/28	4	41.71	2.1	42.73	41.10	1.9	8,889	0.02%
2023/08/25	5	41.80	13.3	41.68	41.65	-8.3	8,792	-0.09%
2023/08/24	9	41.15	3	41.23	41.00	6	8,690	0.07%
2023/08/23	4	40.99	7	41.01	40.95	-3	8,539	-0.04%
2023/08/22	6	40.30	1.2	40.70	40.70	4.8	8,415	0.06%
2023/08/21	3.3	40.27	2	40.73	40.60	1.3	8,329	0.02%
2023/08/18	3.2	40.75	10	40.22	39.45	-6.8	8,149	-0.08%
2023/08/17	3	39.57	1	39.45	39.70	2	7,981	0.03%
2023/08/16	1	38.75	3	38.38	39.20	-2	7,932	-0.03%
2023/08/15	3	38.85	2	38.60	38.95	1	7,905	0.01%
2023/08/14	1	38.35	1	37.95	37.45	0	7,832	0.00%
2023/08/11	5	37.93	4	37.84	37.40	1	7,769	0.01%
2023/08/10	12	36.42	7	35.75	35.75	5	7,677	0.07%
2023/08/09	2	37.20	0	0.00	37.10	2	7,666	0.03%
2023/08/08	5	38.17	1	37.60	37.60	4	7,680	0.05%
2023/08/02	1	37.50	8	38.45	37.75	-7	7,838	-0.09%
2023/08/01	1	39.10	6	39.60	39.15	-5	7,925	-0.06%
2023/07/31	36.1	40.31	2	40.50	39.80	34.1	8,050	0.42%
2023/07/28	9	41.27	5.1	41.60	40.90	4	7,962	0.05%
2023/07/27	28.1	43.57	4	43.39	43.70	24.1	7,817	0.31%
2023/07/26	54	43.25	81.1	43.37	43.45	-27.1	7,467	-0.36%
2023/07/25	1	41.20	2	42.00	42.00	-1	6,766	-0.01%
2023/07/24	32	36.96	7	37.73	38.20	25	6,625	0.38%
2023/07/21	2	36.45	1	36.20	36.35	1	6,504	0.02%
2023/07/20	4	36.58	1	36.60	36.60	3	6,622	0.05%
2023/07/19	4	36.96	8	36.64	36.70	-4	6,616	-0.06%
2023/07/18	5.2	37.75	0	0.00	37.70	5.2	6,620	0.08%
2023/07/17	20	38.70	12.1	39.51	39.25	7.9	6,594	0.12%
2023/07/14	7.2	38.52	20	38.66	38.90	-12.9	6,418	-0.20%
2023/07/13	16	37.83	16	37.90	36.85	0	6,363	0.00%
2023/07/12	3	36.65	10	36.58	36.60	-7	6,401	-0.11%
2023/07/11	8	34.81	24	35.23	34.20	-16	6,597	-0.24%
2023/07/10	6	35.76	3	35.40	35.40	3	6,661	0.05%
2023/07/07	3	36.15	16	37.34	37.30	-13	6,630	-0.20%
2023/07/06	17	37.74	24	37.56	37.90	-7	6,458	-0.11%
2023/07/05	1	35.70	2	35.80	35.30	-1	6,174	-0.02%
2023/07/04	6	35.15	2.1	35.60	35.70	3.9	6,174	0.06%
2023/07/03	2	35.63	1	35.65	35.50	1	6,151	0.02%
2023/06/30	1	34.25	1	34.85	35.00	0	6,161	0.00%
2023/06/29	2	34.75	2	34.85	34.50	0	6,335	0.00%
2023/06/28	5	34.45	0	0.00	34.45	5	6,430	0.08%
2023/06/27	11	34.60	0	0.00	34.75	11	6,472	0.17%
2023/06/26	2	36.15	2	36.30	36.15	0	6,467	0.00%
2023/06/21	2	35.90	3	36.05	36.05	-1	6,459	-0.02%
2023/06/20	6	35.05	2	35.10	35.25	4	6,409	0.06%
2023/06/19	1	34.15	0	0.00	34.85	1	6,528	0.02%
2023/06/16	30	37.03	10	36.35	35.05	20	6,617	0.30%
2023/06/15	1	36.70	6	37.83	38.30	-5	6,204	-0.08%
2023/06/14	4	34.89	8	34.68	34.85	-4	6,055	-0.07%
2023/06/13	6	34.56	10	34.37	33.95	-4	6,078	-0.07%
2023/06/12	6	32.83	0.1	32.80	32.65	5.9	6,172	0.10%
2023/06/09	6	34.06	16.1	34.10	34.00	-10.1	6,259	-0.16%
2023/06/08	3	33.83	109	34.08	34.55	-106	6,516	-1.63%	大賣/鉅額交易
2023/06/07	2	33.30	1	33.20	33.20	1	6,945	0.01%
2023/06/06	2	33.94	2.1	33.36	33.35	-0.1	7,933	0.00%
2023/06/05	0.1	34.50	9	34.76	34.05	-9	8,428	-0.11%
2023/06/02	117.1	34.85	10	35.15	34.70	107.1	8,731	1.23%	大買/鉅額交易
2023/06/01	7	33.09	2	33.35	33.00	5	8,564	0.06%
2023/05/31	2	32.70	0	0.00	32.50	2	8,580	0.02%
2023/05/30	0	0.00	10	31.60	31.70	-10	8,711	-0.11%
2023/05/26	0	0.00	1	31.60	31.20	-1	8,792	-0.01%
2023/05/25	0	0.00	70	31.81	31.80	-70	8,789	-0.80%
2023/05/22	1	32.00	0	0.00	32.00	1	8,815	0.01%
2023/05/18	0	0.00	0.2	31.85	31.80	-0.2	8,796	0.00%
2023/05/11	67	30.54	23	30.44	30.25	44	8,934	0.49%
2023/05/10	0	0.00	4	33.33	33.30	-4	8,786	-0.05%
2023/05/09	17	33.28	10	34.24	33.05	7	8,780	0.08%
2023/05/08	16	35.72	35	35.27	35.10	-19	8,697	-0.22%
2023/05/05	7	34.46	35	34.51	34.45	-28	8,541	-0.33%
2023/05/04	1	32.95	0	0.00	32.75	1	8,374	0.01%
2023/05/03	3	33.73	0	0.00	33.45	3	8,360	0.04%
2023/05/02	1	34.15	2	34.38	34.50	-1	8,333	-0.01%
2023/04/28	1	33.75	20	33.70	33.65	-19	8,315	-0.23%
2023/04/26	3	32.68	1	32.80	32.90	2	8,258	0.02%
2023/04/25	9	34.37	6	34.73	33.25	3	8,241	0.04%
2023/04/24	2	33.90	0	0.00	34.00	2	8,114	0.02%
2023/04/21	2	33.43	65	33.64	33.45	-63	8,124	-0.78%
2023/04/20	4	34.71	0	0.00	34.30	4	8,102	0.05%
2023/04/19	20	35.40	5	35.20	35.50	15	8,101	0.19%
2023/04/18	6.7	35.73	21	35.96	35.15	-14.3	8,116	-0.18%
2023/04/17	49	35.83	39	35.95	35.45	10	7,828	0.13%
2023/04/14	35.3	34.47	45	34.49	35.80	-9.7	7,448	-0.13%
2023/04/13	26	32.80	6	32.89	32.55	20	7,064	0.28%
2023/04/11	1	31.20	0	0.00	31.15	1	6,898	0.01%
2023/04/10	1	31.30	0	0.00	31.20	1	6,897	0.01%
2023/04/06	2	31.08	0	0.00	31.25	2	6,864	0.03%
2023/03/31	1	31.80	0	0.00	31.80	1	6,848	0.01%
2023/03/30	7	33.24	10	32.86	32.45	-3	6,809	-0.04%
2023/03/29	2	32.85	1	32.55	32.85	1	6,643	0.02%
2023/03/28	6	31.82	6	31.59	31.60	0	6,560	0.00%
2023/03/27	1	32.85	0	0.00	32.30	1	6,543	0.02%
2023/03/24	0	0.00	3	32.73	32.50	-3	6,511	-0.05%
2023/03/23	70	32.69	3	32.20	32.55	67	6,487	1.03%
2023/03/22	58	32.61	1	33.35	32.50	57	6,450	0.88%
2023/03/21	11	32.51	3	32.85	32.50	8	6,339	0.13%
2023/03/20	5	32.32	1	32.50	32.70	4	6,260	0.06%
2023/03/17	0	0.00	1	31.50	31.10	-1	6,162	-0.02%
2023/03/15	4	32.44	1	32.40	32.40	3	6,205	0.05%
2023/03/14	2	32.30	3	32.53	32.15	-1	6,118	-0.02%
2023/03/13	4	33.00	3	33.40	33.35	1	6,146	0.02%
2023/03/10	32	34.03	33	33.99	33.65	-1	5,814	-0.02%
2023/03/09	30	35.83	31	35.05	34.55	-1	5,314	-0.02%
2023/03/08	11	32.23	29	34.21	34.65	-18	4,321	-0.42%
2023/03/07	5	30.68	5	31.24	31.50	0	3,805	0.00%
2023/03/06	3	28.60	0	0.00	28.65	3	3,413	0.09%
2023/03/02	0	0.00	4	27.63	27.55	-4	3,232	-0.12%
2023/03/01	0	0.00	6	27.19	27.80	-6	3,065	-0.20%
2023/02/23	0	0.00	1	26.45	26.70	-1	3,059	-0.03%
2023/02/22	0	0.00	9	26.32	26.35	-9	3,067	-0.29%
2023/02/21	1	26.70	4	26.65	26.65	-3	3,069	-0.10%
2023/02/17	1	26.20	0	0.00	26.15	1	3,050	0.03%
2023/02/16	0	26.30	0	0.00	26.15	0	3,056	0.00%
2023/02/14	1	26.10	0	0.00	26.15	1	3,119	0.03%
2023/02/13	6	26.12	7	26.05	26.00	-1	3,116	-0.03%
2023/02/10	6	27.18	0	0.00	26.75	6	3,086	0.19%
2023/02/09	4	27.78	9	27.69	27.70	-5	3,036	-0.16%
2023/02/08	8	27.13	2	27.25	27.30	6	2,910	0.21%
2023/02/07	4	27.09	0	0.00	26.95	4	2,881	0.14%
2023/02/06	0	0.00	2	27.00	27.30	-2	2,877	-0.07%
2023/02/03	3	26.83	0	0.00	26.80	3	2,872	0.10%
2023/02/02	1	27.35	4	27.15	27.15	-3	2,863	-0.10%
2023/02/01	2	26.88	0	0.00	26.95	2	2,844	0.07%
2023/01/31	0	0.00	6	26.90	26.80	-6	2,835	-0.21%
2023/01/30	0	0.00	5	26.45	26.35	-5	2,825	-0.18%
2023/01/16	5	25.55	0	0.00	25.55	5	2,813	0.18%
2023/01/13	3	25.85	0	0.00	25.60	3	2,810	0.11%
2023/01/11	6	26.40	18	26.47	26.30	-12	2,787	-0.43%
2023/01/10	12	27.10	3	27.18	27.05	9	2,747	0.33%
2023/01/09	7	27.86	3	28.03	27.75	4	2,706	0.15%
2023/01/06	19	27.81	24	27.54	28.00	-5	2,580	-0.19%
2023/01/05	3	26.93	0	0.00	26.85	3	2,448	0.12%
2023/01/04	3	27.22	2	27.38	27.15	1	2,451	0.04%
2023/01/03	0	0.00	3	27.05	27.20	-3	2,421	-0.12%
2022/12/29	0	0.00	7	25.71	26.20	-7	2,517	-0.28%
2022/12/28	4	26.28	0	0.00	26.00	4	2,523	0.16%
2022/12/27	0	0.00	7	26.71	26.80	-7	2,526	-0.28%
2022/12/23	3	26.05	0	0.00	26.25	3	2,542	0.12%
2022/12/21	0.1	26.70	0	0.00	26.75	0.1	2,592	0.00%
2022/12/20	1	25.95	4	26.53	26.00	-3	2,583	-0.12%
2022/12/19	3	26.55	1	26.35	26.35	2	2,576	0.08%
2022/12/15	0	0.00	8	27.40	27.30	-8	2,529	-0.32%
2022/12/14	1	26.90	0	0.00	27.10	1	2,503	0.04%
2022/12/12	0	0.00	6	27.40	27.30	-6	2,466	-0.24%
2022/12/09	20	26.91	6	27.13	26.80	14	2,418	0.58%
2022/12/08	2	27.05	4	27.25	27.30	-2	2,351	-0.09%
2022/12/07	13	27.16	14	27.35	27.30	-1	2,311	-0.04%
2022/12/06	7	26.48	2	26.65	26.70	5	2,100	0.24%
2022/12/05	13	26.87	3	26.93	27.20	10	2,055	0.49%
2022/12/02	0	0.00	9	26.00	25.95	-9	1,884	-0.48%
2022/12/01	1	25.30	1	25.70	25.50	0	1,887	0.00%
2022/11/30	2	25.05	0	0.00	25.40	2	1,901	0.11%
2022/11/28	0	0.00	7	24.05	24.65	-7	1,922	-0.36%
2022/11/25	0	0.00	1	24.45	24.05	-1	1,940	-0.05%
2022/11/24	3	24.27	0	0.00	24.35	3	1,970	0.15%
2022/11/22	3	24.25	1	24.45	24.25	2	2,043	0.10%
2022/11/21	2	25.03	2	24.90	24.90	0	2,042	0.00%
2022/11/18	0	0.00	5	24.55	24.20	-5	2,029	-0.25%
2022/11/16	0	0.00	3	23.95	23.95	-3	2,209	-0.14%
2022/11/15	2	23.95	0	0.00	24.25	2	2,260	0.09%
2022/11/14	0	0.00	4	24.10	24.25	-4	2,343	-0.17%
2022/11/11	12	24.56	0	0.00	23.80	12	2,420	0.50%
2022/11/10	0	0.00	7	24.54	24.55	-7	2,406	-0.29%
2022/11/09	0	0.00	9	24.38	24.35	-9	2,455	-0.37%
2022/11/03	0	0.00	2	23.55	23.70	-2	3,279	-0.06%
2022/11/02	0	0.00	1	23.50	23.50	-1	3,737	-0.03%
2022/11/01	1	23.20	0	0.00	23.30	1	4,174	0.02%
2022/10/26	3	22.48	0	0.00	22.25	3	4,594	0.07%
2022/10/25	11	22.77	0	0.00	22.70	11	4,743	0.23%
2022/10/24	1	23.05	1	23.35	22.95	0	4,917	0.00%
2022/10/20	1	22.75	3	23.00	23.20	-2	5,050	-0.04%
2022/10/19	2	23.83	7	23.50	23.50	-5	5,110	-0.10%
2022/10/17	10	22.76	0	0.00	23.30	10	5,485	0.18%
2022/10/07	0	0.00	2	24.80	24.55	-2	6,239	-0.03%
2022/10/06	1	25.15	1	25.10	24.45	0	6,395	0.00%
2022/10/03	0	0.00	2	23.20	23.30	-2	7,285	-0.03%
2022/09/30	2	22.48	0	0.00	22.90	2	7,480	0.03%
2022/09/26	14	23.26	6	23.50	23.20	8	7,567	0.11%
2022/09/22	0	0.00	2	24.68	24.70	-2	7,724	-0.03%
2022/09/21	3	24.45	0	0.00	24.40	3	7,734	0.04%
2022/09/20	0	0.00	4	24.76	24.90	-4	7,761	-0.05%
2022/09/19	2	24.45	0	0.00	24.30	2	7,807	0.03%
2022/09/16	6	24.98	0	0.00	24.65	6	7,817	0.08%
2022/09/15	1	25.50	1	26.05	25.50	0	7,811	0.00%
2022/09/14	1	25.80	0	0.00	25.80	1	7,838	0.01%
2022/09/12	0	0.00	4	25.90	25.85	-4	7,911	-0.05%
2022/09/05	1	26.60	0	0.00	26.35	1	8,051	0.01%
2022/09/02	1	27.00	0	0.00	27.00	1	8,146	0.01%
2022/09/01	2	27.05	0	0.00	26.90	2	8,333	0.02%
2022/08/29	0	0.00	8	26.70	26.60	-8	8,865	-0.09%
2022/08/26	5	28.21	5	28.11	27.85	0	8,860	0.00%
2022/08/25	0	0.00	39	28.16	28.20	-39	8,865	-0.44%
2022/08/24	32	28.58	7	28.35	27.80	25	8,916	0.28%
2022/08/22	3	27.32	0	0.00	27.70	3	9,064	0.03%
2022/08/19	3	28.18	20	28.45	28.00	-17	9,331	-0.18%
2022/08/18	22	28.20	21	28.20	28.15	1	9,847	0.01%
2022/08/17	2	27.95	2	27.75	27.75	0	9,848	0.00%
2022/08/16	1	27.75	0	0.00	27.65	1	9,888	0.01%
2022/08/15	14	27.70	3	27.52	27.70	11	9,984	0.11%
2022/08/12	19	27.72	20	27.78	27.40	-1	9,941	-0.01%
2022/08/11	30	28.24	6	28.20	27.70	24	9,845	0.24%
2022/08/10	1	29.50	1	30.10	29.50	0	9,483	0.00%
2022/08/09	10	32.02	14	31.90	32.75	-4	9,414	-0.04%
2022/08/08	16	31.00	15	30.67	31.55	1	9,100	0.01%
2022/08/05	5	29.12	3	29.17	29.95	2	8,768	0.02%
2022/08/04	3	26.63	2	26.60	27.25	1	8,900	0.01%
2022/08/03	14	27.40	17	27.38	27.00	-3	9,625	-0.03%
2022/07/29	0	0.00	3.1	29.49	29.50	-3.1	9,467	-0.03%
2022/07/28	1	28.15	0	0.00	28.25	1	9,317	0.01%
2022/07/27	2	27.55	2	27.80	27.90	0	9,245	0.00%
2022/07/22	34	29.13	37	29.35	28.40	-3	9,095	-0.03%
2022/07/20	0	0.00	6	28.37	27.90	-6	8,736	-0.07%
2022/07/19	3	28.37	0	0.00	28.00	3	8,688	0.03%
2022/07/18	11	28.71	4.2	28.76	28.60	6.8	8,596	0.08%
2022/07/15	25	28.46	16	28.23	27.95	9	8,314	0.11%
2022/07/14	1	28.10	0	0.00	28.10	1	8,143	0.01%
2022/07/13	4	28.29	6	28.34	27.80	-2	7,994	-0.03%
2022/07/12	8	27.31	7.1	27.32	27.55	0.9	7,646	0.01%
2022/07/11	31	27.63	26.5	27.76	27.40	4.5	7,411	0.06%
2022/07/08	3	25.43	5	26.05	26.35	-2	7,050	-0.03%
2022/07/06	6	24.96	12	24.63	24.40	-6	6,879	-0.09%
2022/07/05	9	23.95	7	24.14	24.25	2	6,878	0.03%
2022/07/04	1	24.00	1	23.65	23.55	0	6,905	0.00%
2022/07/01	1	26.00	0	0.00	23.90	1	7,102	0.01%
2022/06/29	1	24.40	1	24.75	24.90	0	7,015	0.00%
2022/06/28	0	0.00	1	25.10	25.20	-1	7,097	-0.01%
2022/06/27	1	25.40	1	25.05	25.10	0	7,249	0.00%
2022/06/23	0	0.00	4	23.45	23.60	-4	7,531	-0.05%
2022/06/21	0	0.00	1	24.60	24.60	-1	8,537	-0.01%
2022/06/20	3	24.82	2	23.55	23.55	1	8,813	0.01%
2022/06/17	3	25.10	3	25.25	25.15	0	8,957	0.00%
2022/06/16	0	0.00	2	26.23	25.40	-2	9,504	-0.02%
2022/06/14	14	26.01	11	26.21	26.25	3	9,875	0.03%
2022/06/13	2	26.83	3	27.17	26.90	-1	10,341	-0.01%
2022/06/10	6	28.25	8	28.32	28.50	-2	10,648	-0.02%
2022/06/09	11	28.06	2	28.28	28.40	9	10,522	0.09%
2022/06/08	2	27.30	3	27.38	27.00	-1	10,299	-0.01%
2022/06/07	13	27.18	11	27.44	27.35	2	10,487	0.02%
2022/06/02	10	27.14	10	27.08	26.75	0	10,824	0.00%
2022/06/01	1	26.75	2	26.78	26.70	-1	11,759	-0.01%
2022/05/31	28	27.76	27	27.77	27.30	1	11,896	0.01%
2022/05/27	4	27.74	2	27.45	27.25	2	11,600	0.02%
2022/05/26	2	27.35	1	27.80	27.25	1	11,288	0.01%
2022/05/24	2	25.40	2	25.53	25.00	0	10,660	0.00%
2022/05/19	1	25.45	6	25.25	25.45	-5	10,448	-0.05%
2022/05/17	1	26.40	0	0.00	25.90	1	10,407	0.01%
2022/05/16	3	26.20	1	26.20	26.40	2	10,397	0.02%
2022/05/13	0	0.00	1	25.95	25.40	-1	10,328	-0.01%
2022/05/12	39	26.58	39	26.58	25.60	0	10,307	0.00%
2022/05/11	22	26.59	22	26.07	27.10	0	10,303	0.00%
2022/05/10	40	24.60	41	24.92	25.40	-1	9,673	-0.01%
2022/05/09	1	23.20	0	0.00	23.10	1	9,575	0.01%
2022/05/06	1	24.50	0	0.00	24.55	1	9,577	0.01%
2022/05/05	0	0.00	1	25.20	24.95	-1	9,595	-0.01%
2022/05/04	0	0.00	2	24.60	24.60	-2	9,637	-0.02%
2022/04/28	5	22.85	5	23.45	23.35	0	10,686	0.00%
2022/04/26	3	23.78	3	23.70	23.70	0	10,827	0.00%
2022/04/25	1	24.00	4	23.75	23.75	-3	10,830	-0.03%
2022/04/22	2	25.40	2	25.10	25.10	0	10,839	0.00%
2022/04/21	2	25.30	2	25.40	25.40	0	10,876	0.00%
2022/04/20	0	0.00	3	24.80	24.80	-3	10,849	-0.03%
2022/04/18	5	24.20	3	24.15	24.05	2	10,855	0.02%
2022/04/12	0	0.00	7	24.54	24.70	-7	11,177	-0.06%
2022/04/11	0	0.00	1	25.00	24.75	-1	11,788	-0.01%
2022/04/08	5	25.50	9	25.98	25.40	-4	12,287	-0.03%
2022/04/07	34	25.94	22	25.65	25.55	12	12,311	0.10%
2022/04/06	1	28.35	1	27.55	28.35	0	12,151	0.00%
2022/04/01	6	27.72	0	0.00	27.45	6	12,145	0.05%
2022/03/31	1	28.80	5	28.35	27.80	-4	12,118	-0.03%
2022/03/30	2	28.60	0	0.00	28.55	2	12,059	0.02%
2022/03/29	3	30.15	5	29.97	29.70	-2	11,880	-0.02%
2022/03/28	14	28.69	2	29.50	29.50	12	11,649	0.10%
2022/03/25	2	29.50	0	0.00	29.30	2	11,489	0.02%
2022/03/24	3	29.65	4	29.74	30.60	-1	11,154	-0.01%
2022/03/23	2	28.28	13	28.18	28.85	-11	10,394	-0.11%
2022/03/22	1	27.60	8	27.69	27.70	-7	10,069	-0.07%
2022/03/21	16	28.43	15	28.29	28.10	1	9,847	0.01%
2022/03/18	31	26.95	20	27.35	27.15	11	9,256	0.12%
2022/03/17	6	26.20	17	25.71	26.40	-11	9,008	-0.12%
2022/03/16	19	26.13	38	27.19	25.55	-19	8,766	-0.22%
2022/03/15	11	26.41	10	26.85	26.10	1	8,218	0.01%
2022/03/14	1	26.30	0	0.00	25.70	1	7,776	0.01%
2022/03/11	4	26.00	10	26.04	25.75	-6	7,676	-0.08%
2022/03/10	10	25.93	11	26.81	25.95	-1	7,524	-0.01%
2022/03/09	18	24.99	14	24.92	25.30	4	7,216	0.06%
2022/03/08	5	25.84	1	26.30	24.70	4	6,964	0.06%
2022/03/07	16	27.16	17	27.17	27.40	-1	6,663	-0.02%
2022/03/04	6	25.64	15	25.81	25.85	-9	5,671	-0.16%
2022/03/03	1	23.50	1	23.80	23.50	0	5,433	0.00%
2022/03/02	11	23.07	6	23.36	23.45	5	5,399	0.09%
2022/03/01	7	22.84	2	23.00	22.85	5	5,357	0.09%
2022/02/24	4	22.40	3	21.85	21.80	1	5,334	0.02%
2022/02/23	0	0.00	2	23.30	23.20	-2	5,272	-0.04%
2022/02/22	3	22.65	2	23.25	22.65	1	5,244	0.02%
2022/02/21	2	23.50	2	23.40	23.35	0	5,193	0.00%
2022/02/18	3	23.82	1	23.55	23.90	2	5,165	0.04%
2022/02/17	9	23.80	0	0.00	23.40	9	5,111	0.18%
2022/02/16	0	0.00	2	24.20	23.95	-2	5,045	-0.04%
2022/02/15	2	23.50	2	23.35	23.25	0	4,949	0.00%
2022/02/14	2	22.60	0	0.00	22.75	2	4,865	0.04%
2022/02/11	87	25.01	98	25.00	24.25	-11	4,763	-0.23%
2022/02/10	8	24.06	0	0.00	24.75	8	4,418	0.18%
2022/02/09	1	22.40	0	0.00	22.50	1	4,247	0.02%
2022/02/08	1	20.80	3	21.00	21.50	-2	4,196	-0.05%
2022/02/07	2	21.03	0	0.00	21.30	2	4,171	0.05%
2022/01/25	0	0.00	12	20.91	20.50	-12	4,050	-0.30%
2022/01/24	21	21.93	20	21.83	21.70	1	3,894	0.03%
2022/01/21	40	26.11	41	25.55	24.10	-1	3,636	-0.03%
2022/01/20	8	25.11	47	25.37	25.95	-39	2,930	-1.33%
2022/01/19	1	23.80	0	0.00	23.60	1	2,701	0.04%
2022/01/18	16	25.00	0	0.00	24.55	16	2,654	0.60%
2022/01/14	4	23.50	6	24.23	23.90	-2	2,563	-0.08%
2022/01/13	4	24.78	4	24.55	25.00	0	2,496	0.00%
2022/01/12	9	25.40	0	0.00	25.05	9	2,467	0.36%
2022/01/11	28	24.65	8	25.09	24.70	20	2,431	0.82%
2022/01/10	2	26.95	5	26.43	26.20	-3	2,387	-0.13%
2022/01/07	7	24.87	14	25.49	25.65	-7	2,351	-0.30%
2022/01/06	1	25.80	0	0.00	25.50	1	2,293	0.04%
2022/01/05	9	27.37	19	27.04	26.50	-10	2,220	-0.45%
2022/01/04	40	27.20	110	27.41	26.75	-70	1,945	-3.60%	大賣/
2022/01/03	16	25.46	8	25.93	26.25	8	1,270	0.63%
2021/12/28	0	0.00	3	19.90	19.80	-3	515	-0.58%
2021/12/24	1	18.95	1	18.85	18.85	0	419	0.00%
2021/11/19	0	0.00	10	17.50	17.50	-10	269	-3.72%
2021/11/04	0	0.00	2	17.70	17.65	-2	281	-0.71%
2021/10/26	0.2	17.20	0	0.00	17.25	0.2	317	0.05%
2021/08/02	0	0.00	4	18.60	18.45	-4	481	-0.83%
2021/05/05	0	0.00	1	18.35	18.30	-1	635	-0.16%
2021/05/04	5	18.00	0	0.00	18.25	5	631	0.79%
2021/05/03	0	0.00	2	19.30	19.05	-2	613	-0.33%
2021/04/29	0	0.00	1	20.05	19.80	-1	603	-0.17%
2021/04/28	2	20.00	5	19.90	19.95	-3	592	-0.51%
2021/04/09	0	0.00	10	18.57	18.55	-10	459	-2.17%
2021/04/08	10	18.51	0	0.00	18.55	10	451	2.22%
2021/04/01	0	0.00	6	17.90	17.95	-6	427	-1.40%
2021/03/29	0	0.00	4	17.95	17.95	-4	462	-0.86%
2021/03/23	0	0.00	4	18.16	17.95	-4	466	-0.86%
2021/03/18	3	18.00	0.2	17.95	18.05	2.8	455	0.61%
2021/03/16	1	18.05	0	0.00	18.00	1	457	0.22%
2021/02/24	0	0.00	1	18.60	18.45	-1	504	-0.20%
2021/01/14	1	18.40	0	0.00	18.50	1	476	0.21%
2021/01/11	0	0.00	14	18.70	18.70	-14	464	-3.01%
2021/01/06	0	0.00	1	19.20	19.05	-1	459	-0.22%
2020/12/31	1	19.30	2	19.15	19.20	-1	432	-0.23%
2020/12/30	2	19.30	5	19.25	19.20	-3	426	-0.70%
2020/12/24	8	19.23	0	0.00	19.15	8	378	2.11%
2020/12/23	0	0.00	1	18.75	18.75	-1	358	-0.28%
2020/12/21	3	18.80	0	0.00	18.80	3	366	0.82%
2020/12/17	0	0.00	0	18.55	18.85	0	364	0.00%
2020/12/14	1	18.90	0	0.00	18.95	1	368	0.27%
2020/12/08	2	19.23	3	19.10	19.20	-1	357	-0.28%
2020/12/07	3	19.05	0	0.00	19.00	3	351	0.85%
2020/12/03	2	18.90	0	0.00	18.70	2	348	0.57%
2020/11/30	1	18.70	10	18.62	18.65	-9	401	-2.24%
2020/11/27	0	0.00	12	18.70	18.70	-12	402	-2.98%
2020/11/25	1	18.55	0	0.00	18.40	1	393	0.25%
2020/11/02	2	18.20	0	0.00	18.20	2	739	0.27%
2020/10/13	0	0.00	4	19.00	19.00	-4	906	-0.44%
2020/09/30	2	18.45	0	0.00	18.50	2	1,010	0.20%
2020/09/24	4	18.50	0	0.00	18.30	4	1,382	0.29%
2020/09/03	1	20.25	0	0.00	20.25	1	2,219	0.05%
2020/08/10	11	19.43	2	19.60	19.55	9	1,984	0.45%
2020/08/03	0	0.00	2	18.90	19.05	-2	1,932	-0.10%
2020/07/31	12	19.28	8	19.35	19.20	4	1,933	0.21%
2020/07/29	3	18.45	0	0.00	18.50	3	1,880	0.16%
2020/07/24	0	0.00	20	19.10	19.00	-20	1,938	-1.03%
2020/07/20	1	18.90	10	19.00	19.20	-9	1,908	-0.47%
2020/07/17	1	19.25	0	0.00	19.10	1	1,901	0.05%
2020/07/15	20	19.80	0	0.00	19.50	20	1,902	1.05%
2020/07/10	2	19.75	3	19.80	19.50	-1	1,960	-0.05%
2020/07/09	0	0.00	2	20.75	20.70	-2	1,920	-0.10%
2020/07/07	0	0.00	2	20.98	21.10	-2	1,874	-0.11%
2020/07/06	19	22.31	3	21.83	21.95	16	1,809	0.88%
2020/07/03	0	0.00	2	20.80	20.70	-2	1,592	-0.13%
2020/07/02	27	21.64	4	21.63	21.60	23	1,536	1.50%
2020/07/01	3	21.23	2	20.85	21.35	1	1,330	0.08%
2020/06/30	2	19.45	2	19.38	19.45	0	1,155	0.00%
2020/06/24	7	20.34	15	20.38	19.65	-8	1,133	-0.71%
2020/06/23	1	19.70	0	0.00	19.85	1	1,044	0.10%
2020/06/22	0	0.00	12	20.79	20.40	-12	997	-1.20%
2020/06/19	14	21.19	12	21.21	21.50	2	927	0.22%
2020/06/18	0	0.00	1	19.80	19.70	-1	725	-0.14%
2020/06/17	1	18.80	0	0.00	18.80	1	670	0.15%
2020/06/11	3	18.70	0	0.00	18.75	3	712	0.42%
2020/06/10	1	19.20	0	0.00	19.15	1	721	0.14%
2020/06/08	5	19.30	0	0.00	19.25	5	698	0.72%
2020/06/03	0	0.00	1	18.75	18.85	-1	714	-0.14%
2020/05/14	0	0.00	20	18.70	18.55	-20	885	-2.26%
2020/04/17	4	19.18	2	18.20	18.25	2	1,035	0.19%
2020/02/25	0	0.00	30	20.30	20.65	-30	1,339	-2.24%
2020/02/24	30	20.85	0	0.00	20.85	30	1,336	2.25%
2020/02/20	1	20.90	2	21.00	20.85	-1	1,330	-0.08%
2020/02/19	3	21.12	0	0.00	21.00	3	1,326	0.23%
2020/02/13	0	0.00	46	20.56	20.45	-46	1,252	-3.67%
2020/02/11	0	0.00	53	19.45	19.45	-53	1,183	-4.48%
2020/02/10	0	0.00	91	19.32	19.30	-91	1,184	-7.68%
2020/01/31	4	20.44	0	0.00	20.50	4	1,138	0.35%
2020/01/20	4	22.45	0	0.00	22.30	4	1,102	0.36%
2020/01/16	150	22.71	0	0.00	22.40	150	1,060	14.15%	大買/鉅額交易
2020/01/15	20	22.30	0	0.00	22.15	20	1,002	2.00%
2020/01/13	10	22.15	0	0.00	22.05	10	963	1.04%
2020/01/10	10	22.20	0	0.00	21.85	10	951	1.05%
2020/01/08	10	21.71	0	0.00	21.55	10	913	1.09%
2020/01/07	10	22.15	12	22.35	22.00	-2	888	-0.23%
2020/01/06	0	0.00	3	21.25	21.25	-3	803	-0.37%
2020/01/02	2	22.20	0	0.00	22.00	2	786	0.25%
2019/12/31	3	22.00	13	21.74	22.10	-10	775	-1.29%
2019/12/30	11	21.86	1	21.80	21.50	10	716	1.39%
2019/12/27	0	0.00	2	22.00	22.00	-2	625	-0.32%
2019/12/20	1	21.10	0	0.00	21.10	1	610	0.16%
2019/12/17	2	21.70	0	0.00	21.15	2	652	0.31%
2019/12/16	1	21.40	25	21.26	21.40	-24	639	-3.75%
2019/12/13	25	20.88	1	21.15	21.35	24	560	4.28%
2019/12/12	1	20.55	0	0.00	20.50	1	518	0.19%
2019/11/25	1	21.85	1	21.60	21.55	0	659	0.00%
2019/10/22	0	0.00	1	20.90	20.90	-1	1,013	-0.10%
2019/09/20	0	0.00	38	22.50	22.45	-38	1,018	-3.73%
2019/09/17	5	22.00	0	0.00	22.00	5	1,015	0.49%
2019/09/16	2	22.30	0	0.00	22.35	2	1,008	0.20%
2019/09/12	40	22.70	2	22.50	22.50	38	998	3.81%
2019/08/27	13	21.51	1	21.45	21.25	12	893	1.34%
2019/08/19	0	0.00	1	21.35	21.35	-1	779	-0.13%
2019/08/13	0	0.00	2	21.55	21.00	-2	689	-0.29%
2019/08/12	4	20.88	2	20.75	21.35	2	656	0.30%
2019/08/07	7	20.35	7	20.55	20.35	0	687	0.00%
2019/07/22	0	0.00	1	20.10	19.95	-1	829	-0.12%
2019/07/08	0	0.00	2	20.05	20.05	-2	1,188	-0.17%
2019/07/04	2	20.05	5	20.00	20.15	-3	1,254	-0.24%
2019/06/26	0	0.00	2	22.10	22.10	-2	1,316	-0.15%
2019/06/04	2	22.80	5	22.83	22.70	-3	1,395	-0.21%
2019/05/24	0	0.00	4	21.80	21.45	-4	1,417	-0.28%
2019/05/23	0	0.00	6	21.54	21.70	-6	1,482	-0.40%
2019/05/17	0	0.00	3	22.15	22.10	-3	1,474	-0.20%
2019/05/15	3	22.80	103	22.78	23.00	-100	1,459	-6.85%	大賣/
2019/05/06	6	21.53	210	21.92	21.50	-204	1,340	-15.22%	大賣/鉅額交易
2019/04/30	0	0.00	0.9	23.75	23.75	-0.9	1,287	-0.07%
2019/04/23	0	0.00	5	24.12	24.05	-5	1,211	-0.41%
2019/04/22	4	24.30	3	24.02	24.30	1	1,185	0.08%
2019/04/19	6	23.21	6	23.48	23.35	0	1,127	0.00%
2019/04/12	2	22.60	4	22.35	22.30	-2	948	-0.21%
2019/04/11	2	22.80	0	0.00	22.95	2	935	0.21%
2019/04/09	2	22.45	0	0.00	22.35	2	870	0.23%
2019/03/25	0	0.00	3	20.10	19.95	-3	950	-0.32%
2019/03/21	3	20.05	0	0.00	20.10	3	928	0.32%
2019/03/20	0	0.00	5	20.00	20.00	-5	924	-0.54%
2019/03/13	20	19.60	0	0.00	19.55	20	902	2.22%
2019/03/12	5	19.60	0	0.00	19.60	5	903	0.55%
2019/03/06	30	19.80	0	0.00	19.75	30	930	3.22%
2019/02/25	50	20.13	0	0.00	20.25	50	885	5.64%
2019/02/20	10	19.15	0	0.00	19.30	10	770	1.30%
2019/02/19	20	19.10	0	0.00	19.15	20	762	2.62%
2019/02/18	2	18.95	0	0.00	18.95	2	757	0.26%
2019/02/15	20	19.10	0	0.00	19.00	20	752	2.66%
2019/02/14	20	19.00	6	19.03	19.00	14	736	1.90%
2019/02/13	30	19.03	0	0.00	19.05	30	731	4.10%
2019/02/12	70	19.11	0	0.00	19.10	70	724	9.66%
2019/02/11	30	18.65	0	0.00	18.70	30	695	4.31%
2018/12/19	3	19.45	3	19.22	18.85	0	551	0.00%
2018/12/18	0	0.00	1	19.35	19.65	-1	487	-0.21%
2018/11/29	2	17.75	0	0.00	18.00	2	445	0.45%
2018/11/22	0	0.00	1	17.15	17.05	-1	479	-0.21%
2018/11/21	1	16.85	0	0.00	17.00	1	566	0.18%
2018/10/26	0	0.00	2	16.30	16.30	-2	1,014	-0.20%
2018/10/18	2	17.50	2	17.50	17.40	0	1,139	0.00%
2018/10/12	1	17.05	1	17.05	17.25	0	1,203	0.00%
2018/09/10	0	0.00	5	21.70	21.15	-5	1,277	-0.39%
2018/09/07	5	22.75	0	0.00	22.30	5	1,260	0.40%
2018/09/05	1	22.95	0	0.00	22.75	1	1,238	0.08%
2018/09/04	0	0.00	14	22.45	22.40	-14	1,236	-1.13%
2018/09/03	1	22.50	12	22.35	22.35	-11	1,254	-0.88%
2018/08/30	0	0.00	1	22.85	22.85	-1	1,282	-0.08%
2018/08/28	2	23.50	1	24.15	22.95	1	1,339	0.07%
2018/08/27	0.7	23.05	0	0.00	23.10	0.7	1,272	0.06%
2018/08/24	2	22.75	0	0.00	22.90	2	1,301	0.15%
2018/08/22	2	23.05	2	23.40	22.90	0	1,445	0.00%
2018/08/21	4	23.33	4	23.43	23.60	0	1,456	0.00%
2018/08/20	0	0.00	10	23.05	23.05	-10	1,506	-0.66%
2018/08/17	11	22.85	2	23.45	22.85	9	1,592	0.57%
2018/08/16	3	22.45	3	22.45	22.75	0	1,525	0.00%
2018/08/15	8	22.39	8	22.13	22.50	0	1,507	0.00%
2018/08/14	2	21.25	2	21.35	21.50	0	1,446	0.00%
2018/08/13	0	0.00	1	20.85	20.95	-1	1,446	-0.07%
2018/08/07	0	0.00	8	23.00	22.95	-8	1,414	-0.57%
2018/08/06	3	22.78	0	0.00	22.85	3	1,411	0.21%
2018/08/03	4	22.96	6	23.09	23.00	-2	1,411	-0.14%
2018/08/02	5	22.80	3	22.72	22.50	2	1,377	0.15%
2018/08/01	3	23.02	3	23.20	22.95	0	1,359	0.00%
2018/07/31	3	22.73	3	22.85	22.95	0	1,339	0.00%
2018/07/23	1	22.30	0	0.00	21.75	1	1,246	0.08%
2018/07/19	0	0.00	3	21.55	21.45	-3	1,216	-0.25%
2018/07/18	3	21.75	0	0.00	21.60	3	1,222	0.25%
2018/07/17	10	21.75	0	0.00	21.75	10	1,230	0.81%
2018/07/13	1	21.80	1	21.65	21.60	0	1,281	0.00%
2018/06/27	4	21.40	0	0.00	21.05	4	1,311	0.30%
2018/06/15	0	0.00	1	23.00	23.35	-1	1,250	-0.08%
2018/06/13	10	23.50	0	0.00	23.15	10	1,232	0.81%
2018/06/12	2	23.23	0	0.00	23.35	2	1,229	0.16%
2018/06/11	1	23.25	0	0.00	23.20	1	1,223	0.08%
2018/06/08	0	0.00	10	23.50	23.15	-10	1,210	-0.83%
2018/06/07	0	0.00	1	23.90	23.75	-1	1,220	-0.08%
2018/06/06	11	23.82	0	0.00	23.80	11	1,230	0.89%
2018/06/05	5	24.20	0	0.00	23.95	5	1,236	0.40%
2018/06/04	1	23.90	1	23.80	23.85	0	1,210	0.00%
2018/06/01	1	24.00	0	0.00	23.80	1	1,197	0.08%
2018/05/31	12	24.70	12	24.42	24.60	0	1,166	0.00%
2018/05/28	0	0.00	16	23.53	23.50	-16	1,024	-1.56%
2018/05/25	0	0.00	2	22.60	23.20	-2	927	-0.22%
2018/05/23	20	20.80	0	0.00	20.65	20	840	2.38%
2018/05/07	2	20.73	0	0.00	20.70	2	1,236	0.16%
2018/04/25	1	20.90	5	21.00	21.05	-4	1,732	-0.23%
2018/04/24	0	0.00	10	21.80	21.60	-10	1,778	-0.56%
2018/04/23	5	22.85	0	0.00	22.25	5	1,830	0.27%
2018/04/20	10	22.75	0	0.00	22.60	10	1,893	0.53%
2018/04/12	2	22.53	1	22.60	22.55	1	2,311	0.04%
2018/04/10	0	0.00	13	22.20	22.90	-13	2,820	-0.46%
2018/04/09	1	22.60	0	0.00	22.20	1	3,201	0.03%
2018/03/30	0	0.00	1	22.50	22.50	-1	3,451	-0.03%
2018/03/28	0	0.00	7	22.55	22.50	-7	3,518	-0.20%
2018/03/27	0	0.00	1	22.85	22.85	-1	3,532	-0.03%
2018/03/26	0	0.00	1	22.50	22.50	-1	3,587	-0.03%
2018/03/23	1	22.75	0	0.00	22.60	1	3,638	0.03%
2018/03/22	0	0.00	1	23.30	22.85	-1	3,799	-0.03%
2018/03/21	1	23.65	0	0.00	23.50	1	4,030	0.02%
2018/03/16	0	0.00	1	23.30	23.40	-1	4,087	-0.02%
2018/03/15	4	23.90	0	0.00	23.55	4	4,098	0.10%
2018/03/13	0	0.00	3	23.25	24.00	-3	4,140	-0.07%
2018/03/12	20	23.54	1	23.40	23.30	19	4,113	0.46%
2018/03/09	2	23.05	1	23.50	23.50	1	4,100	0.02%
2018/03/05	0	0.00	2	22.50	22.35	-2	4,116	-0.05%
2018/03/01	3	22.48	0	0.00	22.50	3	4,105	0.07%
2018/02/26	1	22.80	0	0.00	22.75	1	4,105	0.02%
2018/02/21	1	22.75	0	0.00	22.90	1	4,126	0.02%
2018/02/09	0	0.00	1	21.75	22.25	-1	4,114	-0.02%
2018/02/08	0	0.00	5	22.95	22.95	-5	4,084	-0.12%
2018/02/07	1	23.60	1	24.25	23.50	0	4,063	0.00%
2018/02/06	13	24.78	4	24.40	23.65	9	4,024	0.22%
2018/02/05	1	24.95	0	0.00	26.05	1	3,937	0.03%
2018/02/02	8	25.94	18	25.92	25.90	-10	3,911	-0.26%
2018/02/01	5	25.70	1	25.85	25.70	4	3,917	0.10%
2018/01/31	1	25.35	0	0.00	25.30	1	3,913	0.03%
2018/01/30	3	25.70	1	26.05	25.00	2	3,881	0.05%
2018/01/29	8	26.64	6	26.34	26.00	2	3,854	0.05%
2018/01/26	1	26.20	1	26.40	25.95	0	3,820	0.00%
2018/01/25	5	26.38	4	26.90	26.10	1	3,799	0.03%
2018/01/24	4	26.94	1	27.20	26.85	3	3,738	0.08%
2018/01/23	3	24.92	5	26.05	25.80	-2	3,583	-0.06%
2018/01/22	1	24.95	2	25.50	24.85	-1	3,505	-0.03%
2018/01/19	0	0.00	2	25.70	25.50	-2	3,482	-0.06%
2018/01/18	3	25.93	2	26.05	25.65	1	3,448	0.03%
2018/01/17	2	25.70	0	0.00	25.55	2	3,419	0.06%
2018/01/16	0	0.00	2	26.45	26.30	-2	3,394	-0.06%
2018/01/15	4	26.40	2	27.10	26.30	2	3,405	0.06%
2018/01/12	2	25.80	0	0.00	26.90	2	3,454	0.06%
2018/01/11	2	25.85	1	27.00	25.85	1	3,436	0.03%
2018/01/10	1	25.50	0	0.00	25.65	1	3,289	0.03%
2018/01/09	1	26.70	0	0.00	26.00	1	3,242	0.03%
2018/01/08	3	26.80	0	0.00	26.95	3	3,193	0.09%
2018/01/05	5	27.84	2	28.20	27.55	3	3,133	0.10%
2018/01/04	2	25.80	15.6	27.52	27.75	-13.6	2,913	-0.47%
2018/01/03	17	26.47	19	25.83	25.25	-2	2,635	-0.08%
2018/01/02	5	25.15	12	25.15	25.45	-7	2,256	-0.31%