所羅門 (2359)-凱基-中山券商分點個股進出

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
134.5
漲跌
▲2.0
漲幅
+1.51%
成交量
1,353張
產業
上市其他電子類股
304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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	132.00	0	133.00	134.50	0	5,599	0.00%
2024/11/20	0.2	132.50	1	132.50	132.50	-0.8	5,832	-0.01%
2024/11/18	7.3	135.18	1	134.00	131.00	6.3	6,474	0.10%
2024/11/15	3	137.50	3	140.00	139.00	0	7,405	0.00%
2024/11/14	3.2	136.72	2	136.75	136.00	1.2	8,444	0.01%
2024/11/13	1	139.50	4	140.38	138.50	-3	8,810	-0.03%
2024/11/12	2	138.00	0	0.00	144.00	2	9,372	0.02%
2024/11/11	0	142.50	1	143.50	143.50	-1	9,941	-0.01%
2024/11/08	3	147.66	2	146.00	144.50	1	10,646	0.01%
2024/11/07	0	146.50	0	0.00	149.00	0	11,009	0.00%
2024/11/05	4	146.75	4	145.88	145.50	0	12,097	0.00%
2024/11/04	6.1	140.10	0	0.00	139.50	6.1	12,582	0.05%
2024/11/01	0	0.00	0.1	141.50	144.00	-0.1	13,052	0.00%
2024/10/30	0	139.50	0	0.00	140.50	0	13,785	0.00%
2024/10/29	1.1	141.89	1	140.50	140.00	0.1	14,088	0.00%
2024/10/28	0	140.50	3	140.83	141.50	-3	14,204	-0.02%
2024/10/25	0	144.00	0	0.00	143.00	0	14,437	0.00%
2024/10/24	3.2	150.06	1	145.50	145.00	2.2	14,629	0.02%
2024/10/23	1	150.00	0	0.00	147.50	1	14,672	0.01%
2024/10/22	2	148.01	0	0.00	148.50	2	15,133	0.01%
2024/10/21	4	153.63	1.6	151.28	150.50	2.4	15,653	0.02%
2024/10/18	2.1	145.74	2.2	151.50	153.00	-0.1	15,580	0.00%
2024/10/17	4	148.50	2.1	147.72	147.50	2	15,540	0.01%
2024/10/16	3.2	144.85	3	146.00	147.00	0.2	15,624	0.00%
2024/10/15	1.3	141.95	0	0.00	140.50	1.3	15,535	0.01%
2024/10/14	3	136.17	6	139.33	140.50	-3	15,572	-0.02%
2024/10/11	1.1	139.73	2	136.25	136.00	-0.9	15,628	-0.01%
2024/10/09	3	143.33	1	141.00	141.00	2	15,692	0.01%
2024/10/08	1.3	142.89	2	141.75	142.00	-0.7	15,896	0.00%
2024/10/07	2	144.25	1	144.50	144.50	1	15,981	0.01%
2024/10/04	0.3	144.50	0.7	144.50	144.00	-0.4	16,155	0.00%
2024/10/01	2.5	147.80	0	0.00	147.00	2.5	16,354	0.02%
2024/09/30	1	150.00	2	153.00	150.00	-1	17,082	-0.01%
2024/09/27	8	154.81	2	160.25	152.00	6	17,626	0.03%
2024/09/26	6	153.50	5	153.10	153.00	1	17,784	0.01%
2024/09/25	0	0.00	1	153.00	155.00	-1	18,637	-0.01%
2024/09/24	1	152.00	1	151.50	150.00	0	18,730	0.00%
2024/09/23	1	151.50	0	0.00	151.50	1	18,808	0.01%
2024/09/20	1.3	155.31	1	155.00	153.50	0.3	18,919	0.00%
2024/09/18	1	153.00	2	152.25	151.00	-1	19,009	-0.01%
2024/09/16	5	153.30	3	154.00	154.00	2	19,107	0.01%
2024/09/13	2.5	146.60	2	146.50	149.00	0.5	19,179	0.00%
2024/09/12	5	148.60	2	149.00	148.00	3	19,517	0.02%
2024/09/11	7	145.07	7	144.29	144.50	0	19,699	0.00%
2024/09/10	4	148.38	5	145.70	146.50	-1	20,002	0.00%
2024/09/09	1	147.00	5	149.00	152.00	-4	20,290	-0.02%
2024/09/06	8.2	148.73	8.5	147.74	149.50	-0.4	21,087	0.00%
2024/09/05	4	152.75	7	150.29	148.00	-3	21,093	-0.01%
2024/09/04	7.1	150.59	7	149.79	152.00	0.1	20,993	0.00%
2024/09/03	7.2	160.04	4	160.63	158.00	3.2	20,816	0.02%
2024/09/02	3.3	158.38	1	158.00	157.00	2.3	20,571	0.01%
2024/08/30	19.2	162.08	9	161.50	158.50	10.2	20,610	0.05%
2024/08/29	1	163.00	2	160.50	163.00	-1	20,571	0.00%
2024/08/28	3	163.50	7	163.71	162.50	-4	20,544	-0.02%
2024/08/27	13	162.23	13.1	161.92	166.00	-0.1	20,415	0.00%
2024/08/26	4	160.25	11	161.18	157.50	-7	20,166	-0.03%
2024/08/23	1	158.00	21	159.33	162.50	-20	20,114	-0.10%
2024/08/22	2	162.75	1.1	162.27	161.50	0.9	20,042	0.00%
2024/08/21	10	162.20	36.5	160.81	160.00	-26.5	19,949	-0.13%
2024/08/20	44.1	168.20	50.3	167.25	166.50	-6.2	20,990	-0.03%
2024/08/19	92	176.72	72.7	173.75	169.00	19.3	22,970	0.08%
2024/08/16	84.3	169.51	45.3	170.70	172.50	39	23,398	0.17%
2024/08/15	12	157.71	10	159.00	163.50	2	23,550	0.01%
2024/08/14	9	163.78	7	163.21	160.50	2	24,903	0.01%
2024/08/13	18	162.83	19	161.45	159.50	-1	25,295	0.00%
2024/08/12	9.5	164.30	3	164.50	159.00	6.5	26,240	0.02%
2024/08/09	3	164.67	12	165.08	167.00	-9	25,902	-0.03%
2024/08/08	10	151.14	8	152.50	152.00	2	26,135	0.01%
2024/08/07	6	144.50	6	148.33	151.50	0	25,635	0.00%
2024/08/06	4	140.11	7	141.57	138.00	-3	25,741	-0.01%
2024/08/05	4	148.87	4	148.00	144.00	0	25,597	0.00%
2024/08/02	6	158.33	6	158.58	159.50	0	25,973	0.00%
2024/08/01	2	154.00	2	154.25	158.00	0	25,374	0.00%
2024/07/31	1	143.57	3	145.67	144.00	-2	25,255	-0.01%
2024/07/30	2	144.24	3.1	149.13	149.00	-1	25,470	0.00%
2024/07/29	10.2	154.45	3.3	151.49	149.50	6.9	25,460	0.03%
2024/07/26	2	158.51	1	159.50	163.00	1	25,626	0.00%
2024/07/23	50	167.40	43	165.67	163.00	7	26,002	0.03%
2024/07/22	8	165.38	10	164.40	163.50	-2	26,702	-0.01%
2024/07/19	9	158.11	3.9	159.24	157.00	5.1	26,521	0.02%
2024/07/18	1.2	160.22	2	161.00	161.00	-0.9	26,481	0.00%
2024/07/17	5.5	168.49	2	171.00	165.00	3.5	26,505	0.01%
2024/07/16	3.2	163.81	11	168.18	170.00	-7.8	26,323	-0.03%
2024/07/15	6	164.50	6	163.50	166.50	0	26,227	0.00%
2024/07/12	10	163.50	10	161.65	164.00	0	26,169	0.00%
2024/07/11	7	168.00	8	166.69	163.00	-1	26,076	0.00%
2024/07/10	5.1	169.14	13	173.85	166.50	-7.9	26,037	-0.03%
2024/07/09	4.2	165.42	2	163.81	163.00	2.2	25,833	0.01%
2024/07/08	13.2	169.58	22	171.68	165.00	-8.8	25,797	-0.03%
2024/07/05	13.1	178.86	6	177.17	175.50	7.1	25,632	0.03%
2024/07/04	26	179.75	16.2	178.20	175.00	9.8	25,435	0.04%
2024/07/03	8	172.81	5	172.90	172.00	3	24,735	0.01%
2024/07/02	4.1	168.36	18	165.83	168.50	-14	24,305	-0.06%
2024/07/01	11.2	173.86	4.6	171.99	167.00	6.6	24,074	0.03%
2024/06/28	8	159.75	9.8	164.83	166.00	-1.8	23,188	-0.01%
2024/06/27	1	152.51	3	151.67	151.00	-2	23,017	-0.01%
2024/06/26	5.1	156.75	8	159.88	155.50	-2.9	22,970	-0.01%
2024/06/25	26	155.94	6	156.00	158.50	20	22,916	0.09%
2024/06/24	6.5	157.19	26	157.87	157.00	-19.5	22,975	-0.08%
2024/06/21	18	160.78	17	158.82	159.50	1	24,067	0.00%
2024/06/20	3.1	156.71	2	157.25	163.00	1.1	24,201	0.00%
2024/06/19	7.6	158.81	18	157.61	157.00	-10.4	24,025	-0.04%
2024/06/18	22.3	166.98	11	167.55	165.50	11.3	23,708	0.05%
2024/06/17	8	167.75	7	169.07	168.00	1	23,552	0.00%
2024/06/14	5.2	168.66	17.1	169.82	169.50	-11.9	23,611	-0.05%
2024/06/13	23.2	170.09	8	176.63	168.00	15.2	23,234	0.07%
2024/06/12	10.1	155.50	1	157.00	171.50	9.1	22,374	0.04%
2024/06/11	7.1	153.21	3	154.17	156.00	4.1	22,312	0.02%
2024/06/07	1	166.50	0	0.00	166.50	1	22,341	0.00%
2024/06/06	1	166.00	30	167.67	170.00	-29	22,562	-0.13%
2024/06/05	1	157.00	1.3	167.00	164.00	-0.3	22,598	0.00%
2024/06/04	6	170.75	84	168.61	166.00	-78	22,533	-0.35%
2024/06/03	1	180.00	3	179.50	180.00	-2	22,524	-0.01%
2024/05/31	3	176.00	2	174.75	175.00	1	22,466	0.00%
2024/05/30	6	178.08	56.5	175.12	175.50	-50.5	22,440	-0.23%
2024/05/29	0	176.00	15	175.83	176.50	-15	22,352	-0.07%
2024/05/28	6.1	172.54	22	173.43	175.00	-15.9	22,292	-0.07%
2024/05/27	6.1	177.82	7.9	175.01	175.50	-1.8	22,236	-0.01%
2024/05/24	76.2	171.13	75	168.24	171.50	1.2	22,217	0.01%
2024/05/23	73.2	176.78	62	173.96	163.00	11.2	20,989	0.05%
2024/05/22	73	160.40	13.7	163.15	166.50	59.3	18,582	0.32%
2024/05/21	91.6	147.22	15	145.07	151.50	76.6	17,187	0.45%
2024/05/20	42.2	138.92	32.5	140.52	138.00	9.8	15,962	0.06%
2024/05/17	32.1	128.15	12.5	127.37	132.00	19.6	14,225	0.14%
2024/05/16	48.6	125.87	62	123.65	120.00	-13.4	13,257	-0.10%
2024/05/15	18	122.97	3.1	124.69	125.50	14.9	11,712	0.13%
2024/05/14	17	106.38	19.1	110.45	114.50	-2.1	11,403	-0.02%
2024/05/13	2	102.75	4	103.00	104.50	-2	10,790	-0.02%
2024/05/10	14	105.25	26	106.19	106.00	-12	10,541	-0.11%
2024/05/09	15	103.43	21	103.98	105.00	-6	10,038	-0.06%
2024/05/08	104	105.63	89	102.48	101.50	15	9,572	0.16%	大買/
2024/05/07	0	0.00	16.4	101.50	101.50	-16.4	8,720	-0.19%
2024/05/06	8	91.99	14	92.09	92.30	-6	8,590	-0.07%
2024/05/03	19	94.14	4	94.25	91.70	15	8,415	0.18%
2024/05/02	7.4	98.42	4	98.38	98.00	3.4	8,091	0.04%
2024/04/30	22	101.41	2	102.50	102.00	20	7,880	0.25%
2024/04/29	9.1	102.63	4	102.35	98.50	5.1	7,561	0.07%
2024/04/26	24	115.08	26	113.50	105.50	-2	7,191	-0.03%
2024/04/25	5	106.50	7.3	107.49	109.00	-2.3	6,015	-0.04%
2024/04/23	0	0.00	2.1	90.30	90.30	-2.1	5,666	-0.04%
2024/04/22	2.5	82.36	1	93.50	82.10	1.5	5,569	0.03%
2024/04/19	3	94.13	0	0.00	91.20	3	5,540	0.05%
2024/04/18	1	99.69	0	0.00	99.00	1	5,520	0.02%
2024/04/17	0	96.60	0	0.00	96.60	0	5,534	0.00%
2024/04/16	2	91.75	4	92.50	92.00	-2	5,567	-0.04%
2024/04/15	1	102.50	5	99.00	98.80	-4	5,623	-0.07%
2024/04/12	0	113.50	1	105.50	103.50	-1	5,590	-0.02%
2024/04/11	2	104.75	3.3	103.69	105.50	-1.3	5,529	-0.02%
2024/04/10	0.1	98.00	3	96.60	100.50	-2.9	5,498	-0.05%
2024/04/09	0.4	99.37	9	99.48	99.00	-8.7	5,467	-0.16%
2024/04/08	6	102.25	2	100.50	105.50	4	5,385	0.07%
2024/04/03	10.2	93.80	5.1	92.83	96.30	5.1	5,231	0.10%
2024/04/02	2	87.60	0	0.00	87.60	2	5,076	0.04%
2024/04/01	0	0.00	4	77.68	79.70	-4	5,058	-0.08%
2024/03/29	1	72.00	10	72.40	72.50	-9	5,059	-0.18%
2024/03/28	12.1	74.19	4	72.80	73.10	8.1	5,013	0.16%
2024/03/27	9	71.17	17	72.02	72.80	-8	4,946	-0.16%
2024/03/26	34	70.15	104	69.89	69.70	-70	4,771	-1.47%	大賣/
2024/03/25	97	65.50	4.4	65.50	65.50	92.6	3,585	2.58%
2024/03/22	1	59.60	3	59.60	59.60	-2	3,329	-0.06%
2024/03/21	1	54.20	1	54.20	54.20	0	3,387	0.00%
2024/03/20	1	49.35	5	49.35	49.35	-4	3,390	-0.12%
2024/03/19	4	43.76	19	43.91	44.90	-15	3,409	-0.44%
2024/03/18	3	40.77	0	0.00	41.05	3	3,010	0.10%
2024/03/14	1	40.30	3	40.30	40.40	-2	3,054	-0.07%
2024/03/13	5	40.77	2	40.55	41.40	3	3,137	0.10%
2024/03/12	8	41.50	1	41.60	41.20	7	3,199	0.22%
2024/03/11	0	0.00	11	39.98	40.25	-11	2,998	-0.37%
2024/03/08	5	38.55	0	0.00	38.40	5	2,943	0.17%
2024/03/07	3	39.47	10	40.11	39.35	-7	2,946	-0.24%
2024/03/06	1	39.20	0	0.00	38.80	1	3,060	0.03%
2024/03/05	1	39.25	0	0.00	39.45	1	3,325	0.03%
2024/03/04	4	40.09	0	0.00	40.10	4	3,310	0.12%
2024/02/29	5	39.40	0	0.00	39.65	5	3,293	0.15%
2024/02/27	1	40.05	0	0.00	39.40	1	3,275	0.03%
2024/02/26	4	37.50	6	38.22	39.15	-2	3,156	-0.06%
2024/02/23	0	0.00	3	37.00	36.95	-3	3,112	-0.10%
2024/02/15	2	35.85	0	0.00	36.00	2	3,265	0.06%
2024/02/05	0	0.00	2	39.20	39.05	-2	3,251	-0.06%
2024/02/01	1	39.30	0	0.00	39.35	1	3,246	0.03%
2024/01/31	1	39.65	0	0.00	39.60	1	3,257	0.03%
2024/01/26	1	40.20	0	0.00	39.85	1	3,349	0.03%
2024/01/25	0	0.00	4	40.88	40.45	-4	3,329	-0.12%
2024/01/24	0	0.00	1	41.15	40.80	-1	3,300	-0.03%
2024/01/22	4	41.20	0	0.00	40.65	4	3,221	0.12%
2024/01/19	0	0.00	4	39.50	39.80	-4	3,080	-0.13%
2024/01/18	0	0.00	5	39.15	38.95	-5	3,061	-0.16%
2024/01/17	0	0.00	1	39.50	39.60	-1	3,035	-0.03%
2024/01/16	0	0.00	1	40.50	39.90	-1	3,009	-0.03%
2024/01/15	0	0.00	4	39.89	40.15	-4	2,975	-0.13%
2024/01/12	0	0.00	2	39.35	39.15	-2	2,941	-0.07%
2024/01/10	0	0.00	3	38.85	38.80	-3	2,902	-0.10%
2024/01/09	12	39.43	2	40.28	38.75	10	2,853	0.35%
2024/01/08	0	0.00	2	37.90	37.80	-2	2,734	-0.07%
2024/01/03	1	38.65	1	39.05	38.65	0	2,757	0.00%
2023/12/28	1	39.65	0	0.00	39.40	1	2,838	0.04%
2023/12/26	2	40.05	0	0.00	39.40	2	2,866	0.07%
2023/12/21	1	39.50	0	0.00	39.50	1	2,838	0.04%
2023/12/20	7	40.21	1	40.40	40.05	6	2,835	0.21%
2023/12/19	4	39.94	0	0.00	39.75	4	2,819	0.14%
2023/12/18	1	42.00	3	42.72	40.55	-2	2,826	-0.07%
2023/12/15	1	41.10	1	39.85	40.50	0	2,725	0.00%
2023/12/14	19	40.41	13	40.62	40.70	6	2,675	0.22%
2023/12/12	2	38.98	0	0.00	38.60	2	2,544	0.08%
2023/12/11	1	39.00	10	39.05	39.05	-9	2,530	-0.36%
2023/12/08	3	41.47	2	41.30	40.90	1	2,468	0.04%
2023/12/07	1	41.05	4	40.74	41.00	-3	2,373	-0.13%
2023/12/06	2	40.18	5	39.83	39.70	-3	2,292	-0.13%
2023/12/05	4	39.45	0	0.00	39.50	4	2,279	0.18%
2023/12/04	10	39.35	1	39.70	39.30	9	2,275	0.40%
2023/12/01	7	39.60	9	39.85	39.70	-2	2,280	-0.09%
2023/11/30	11	39.96	11	40.95	41.10	0	2,108	0.00%
2023/11/21	0	0.00	1	37.55	37.50	-1	2,277	-0.04%
2023/11/17	0	0.00	1	37.25	37.40	-1	2,558	-0.04%
2023/11/16	1	36.95	1	36.95	37.30	0	2,649	0.00%
2023/11/15	0	0.00	8	37.83	37.25	-8	2,818	-0.28%
2023/11/14	14	37.09	16	37.13	37.10	-2	2,893	-0.07%
2023/11/13	1	36.90	4	36.58	37.00	-3	2,882	-0.10%
2023/11/10	0	0.00	0.2	35.45	35.15	-0.2	2,882	-0.01%
2023/11/09	4	35.75	0	0.00	35.75	4	2,977	0.13%
2023/11/08	1.1	35.91	8	35.97	35.95	-6.9	3,056	-0.23%
2023/11/07	8	36.69	3	36.50	36.30	5	3,151	0.16%
2023/11/06	0.1	36.20	0	0.00	35.95	0.1	3,096	0.00%
2023/11/03	0	0.00	1	34.85	35.00	-1	3,096	-0.03%
2023/10/31	2	34.88	0	0.00	33.60	2	3,252	0.06%
2023/10/30	0	0.00	1	34.90	35.00	-1	3,328	-0.03%
2023/10/25	0	0.00	2	35.20	35.10	-2	3,710	-0.05%
2023/10/24	0	0.00	1	34.65	34.90	-1	4,097	-0.02%
2023/10/20	1	33.60	1	34.00	33.85	0	5,010	0.00%
2023/10/19	1	34.60	0	0.00	34.40	1	5,170	0.02%
2023/10/18	12	34.44	2	35.00	34.25	10	5,200	0.19%
2023/10/16	1	35.50	0	0.00	35.50	1	5,323	0.02%
2023/10/13	2	36.25	1	36.80	36.20	1	5,500	0.02%
2023/10/12	0	0.00	3	36.70	36.90	-3	5,809	-0.05%
2023/10/06	9	37.60	8	37.80	37.60	1	6,527	0.02%
2023/10/05	16	37.72	16	37.85	37.45	0	6,768	0.00%
2023/10/04	1	36.50	0	0.00	36.85	1	6,762	0.01%
2023/10/03	1	37.20	1	37.30	37.10	0	6,827	0.00%
2023/10/02	0	0.00	5	37.58	37.70	-5	6,997	-0.07%
2023/09/28	0	0.00	1	36.85	37.00	-1	7,273	-0.01%
2023/09/27	1	36.60	0	0.00	36.00	1	7,283	0.01%
2023/09/25	5	36.25	0	0.00	36.40	5	7,362	0.07%
2023/09/21	1	35.60	0	0.00	35.65	1	7,396	0.01%
2023/09/20	0	0.00	1	36.35	35.90	-1	7,391	-0.01%
2023/09/19	1	35.65	0	0.00	35.70	1	7,441	0.01%
2023/09/15	1	36.90	0	0.00	36.75	1	7,590	0.01%
2023/09/14	1	37.20	0	0.00	37.20	1	7,614	0.01%
2023/09/13	1	36.00	1	36.30	36.30	0	7,679	0.00%
2023/09/12	1	36.40	0	0.00	36.50	1	8,258	0.01%
2023/09/11	11	37.65	1	37.80	36.60	10	8,514	0.12%
2023/09/08	1	40.40	0	0.00	40.50	1	8,482	0.01%
2023/09/07	0	0.00	6	41.45	41.60	-6	8,517	-0.07%
2023/09/05	7	41.74	2	41.60	41.85	5	8,596	0.06%
2023/09/04	0	0.00	1	40.20	40.80	-1	8,653	-0.01%
2023/09/01	2	40.53	21	41.12	40.15	-19	8,651	-0.22%
2023/08/31	1	41.80	2	42.20	41.90	-1	8,611	-0.01%
2023/08/30	0	0.00	5	42.26	42.15	-5	8,680	-0.06%
2023/08/29	2	41.45	1	41.50	41.50	1	8,890	0.01%
2023/08/28	7	41.90	8	43.08	41.10	-1	8,889	-0.01%
2023/08/25	6	41.73	3	42.20	41.65	3	8,792	0.03%
2023/08/24	15	41.23	13	41.57	41.00	2	8,690	0.02%
2023/08/23	2	41.13	2	41.00	40.95	0	8,539	0.00%
2023/08/22	2	40.00	2	40.58	40.70	0	8,415	0.00%
2023/08/21	12	40.47	13	40.66	40.60	-1	8,329	-0.01%
2023/08/18	3	40.07	4	40.83	39.45	-1	8,149	-0.01%
2023/08/17	1	39.70	8	38.80	39.70	-7	7,981	-0.09%
2023/08/16	7	38.41	8	38.81	39.20	-1	7,932	-0.01%
2023/08/15	8	38.72	6	38.59	38.95	2	7,905	0.03%
2023/08/14	11	37.88	4	37.78	37.45	7	7,832	0.09%
2023/08/11	4	37.78	4	38.16	37.40	0	7,769	0.00%
2023/08/10	1	36.00	0	36.15	35.75	1	7,677	0.01%
2023/08/07	0	0.00	1	37.90	38.65	-1	7,813	-0.01%
2023/08/04	1	37.50	2	37.88	37.90	-1	7,780	-0.01%
2023/08/02	1	38.65	3	38.42	37.75	-2	7,838	-0.03%
2023/08/01	2	39.30	1	40.45	39.15	1	7,925	0.01%
2023/07/31	6	39.86	5	39.88	39.80	1	8,050	0.01%
2023/07/28	4	40.78	3	41.03	40.90	1	7,962	0.01%
2023/07/27	12	44.76	6	45.20	43.70	6	7,817	0.08%
2023/07/26	26	44.91	25	44.20	43.45	1	7,467	0.01%
2023/07/25	1	41.25	3	41.32	42.00	-2	6,766	-0.03%
2023/07/24	0	0.00	1	37.95	38.20	-1	6,625	-0.02%
2023/07/20	0	0.00	7	37.35	36.60	-7	6,622	-0.11%
2023/07/19	0.9	37.75	10	36.90	36.70	-9.2	6,616	-0.14%
2023/07/18	5	38.35	13	38.13	37.70	-8	6,620	-0.12%
2023/07/17	18	39.16	20	39.69	39.25	-2	6,594	-0.03%
2023/07/14	22	38.82	11	38.86	38.90	11	6,418	0.17%
2023/07/13	29	37.47	25	37.56	36.85	4	6,363	0.06%
2023/07/12	18	36.85	22	36.98	36.60	-4	6,401	-0.06%
2023/07/10	3	36.23	0	0.00	35.40	3	6,661	0.05%
2023/07/07	4	36.93	11	36.95	37.30	-7	6,630	-0.11%
2023/07/06	20.2	37.90	31	37.37	37.90	-10.9	6,458	-0.17%
2023/07/05	1	35.30	2	35.50	35.30	-1	6,174	-0.02%
2023/07/04	2	35.65	0	0.00	35.70	2	6,174	0.03%
2023/06/28	15	34.45	0	0.00	34.45	15	6,430	0.23%
2023/06/27	1	35.35	13	34.56	34.75	-12	6,472	-0.19%
2023/06/26	1	36.45	4	36.34	36.15	-3	6,467	-0.05%
2023/06/21	11	36.10	9	35.86	36.05	2	6,459	0.03%
2023/06/19	0	0.00	3	34.15	34.85	-3	6,528	-0.05%
2023/06/16	5	36.03	19	37.38	35.05	-14	6,617	-0.21%
2023/06/15	27	35.97	5	37.82	38.30	22	6,204	0.35%
2023/06/14	16	35.27	0	0.00	34.85	16	6,055	0.26%
2023/06/13	0	0.00	1	33.10	33.95	-1	6,078	-0.02%
2023/06/12	1	32.65	0	0.00	32.65	1	6,172	0.02%
2023/06/08	0	0.00	1	33.45	34.55	-1	6,516	-0.02%
2023/06/07	1	33.25	4	33.39	33.20	-3	6,945	-0.04%
2023/06/06	1	33.55	4	33.70	33.35	-3	7,933	-0.04%
2023/06/05	8	35.17	7	34.36	34.05	1	8,428	0.01%
2023/06/02	34	34.99	8	34.65	34.70	26	8,731	0.30%
2023/05/24	0	0.00	12	31.70	31.70	-12	8,797	-0.14%
2023/05/19	12	32.05	1	31.70	31.55	11	8,813	0.12%
2023/05/18	0	0.00	3	31.85	31.80	-3	8,796	-0.03%
2023/05/16	1	30.90	1	30.80	30.65	0	8,777	0.00%
2023/05/12	1	30.90	0	0.00	30.90	1	8,844	0.01%
2023/05/11	5	30.43	13	30.47	30.25	-8	8,934	-0.09%
2023/05/09	11	34.33	0	0.00	33.05	11	8,780	0.13%
2023/05/08	4	35.25	3	35.53	35.10	1	8,697	0.01%
2023/05/05	2	34.25	0	0.00	34.45	2	8,541	0.02%
2023/04/27	1	32.90	0	0.00	32.85	1	8,280	0.01%
2023/04/21	0	0.00	3	33.65	33.45	-3	8,124	-0.04%
2023/04/20	13	34.51	3	35.02	34.30	10	8,102	0.12%
2023/04/19	3	35.40	0	0.00	35.50	3	8,101	0.04%
2023/04/18	4	35.86	1	36.00	35.15	3	8,116	0.04%
2023/04/17	1	35.40	0	0.00	35.45	1	7,828	0.01%
2023/04/14	4	34.14	13	34.95	35.80	-9	7,448	-0.12%
2023/04/13	0	0.00	1	32.60	32.55	-1	7,064	-0.01%
2023/04/11	3	31.25	0	0.00	31.15	3	6,898	0.04%
2023/04/10	1	31.50	0	0.00	31.20	1	6,897	0.01%
2023/04/06	0	0.00	5	31.20	31.25	-5	6,864	-0.07%
2023/03/31	0	0.00	10	31.95	31.80	-10	6,848	-0.15%
2023/03/30	5	33.84	0	0.00	32.45	5	6,809	0.07%
2023/03/29	10	32.85	8	32.33	32.85	2	6,643	0.03%
2023/03/28	9	31.86	0	0.00	31.60	9	6,560	0.14%
2023/03/27	3	32.60	1	32.95	32.30	2	6,543	0.03%
2023/03/24	8	32.63	10	32.77	32.50	-2	6,511	-0.03%
2023/03/23	0	0.00	1	32.85	32.55	-1	6,487	-0.02%
2023/03/22	13	33.46	2	33.40	32.50	11	6,450	0.17%
2023/03/21	7	32.59	9	32.91	32.50	-2	6,339	-0.03%
2023/03/20	14	32.52	17	32.46	32.70	-3	6,260	-0.05%
2023/03/17	5	31.70	0	0.00	31.10	5	6,162	0.08%
2023/03/16	0	0.00	2	31.25	31.30	-2	6,080	-0.03%
2023/03/15	0	0.00	8	32.86	32.40	-8	6,205	-0.13%
2023/03/14	3	32.22	0	0.00	32.15	3	6,118	0.05%
2023/03/13	1	34.70	1	32.95	33.35	0	6,146	0.00%
2023/03/10	6	34.43	39	33.72	33.65	-33	5,814	-0.57%
2023/03/09	7	35.89	5	36.17	34.55	2	5,314	0.04%
2023/03/08	8	32.75	19	34.57	34.65	-11	4,321	-0.25%
2023/03/07	25	30.83	12	30.94	31.50	13	3,805	0.34%
2023/03/06	1	28.20	13	28.37	28.65	-12	3,413	-0.35%
2023/03/03	0	0.00	4	28.05	27.95	-4	3,299	-0.12%
2023/03/02	1	27.85	2	28.25	27.55	-1	3,232	-0.03%
2023/03/01	13	27.59	24	27.49	27.80	-11	3,065	-0.36%
2023/02/23	0	0.00	1	26.60	26.70	-1	3,059	-0.03%
2023/02/22	2	26.15	5	26.35	26.35	-3	3,067	-0.10%
2023/02/21	0	0.00	1	26.75	26.65	-1	3,069	-0.03%
2023/02/17	0	0.00	10	26.15	26.15	-10	3,050	-0.33%
2023/02/16	0	0.00	125	26.01	26.15	-125	3,056	-4.09%	大賣/鉅額交易
2023/02/15	11	26.05	0	0.00	25.95	11	3,099	0.35%
2023/02/13	2	26.03	0	0.00	26.00	2	3,116	0.06%
2023/02/10	13	27.57	0	0.00	26.75	13	3,086	0.42%
2023/02/09	2	27.80	0	0.00	27.70	2	3,036	0.07%
2023/02/07	2	27.00	0	0.00	26.95	2	2,881	0.07%
2023/02/06	25	27.20	7	27.23	27.30	18	2,877	0.63%
2023/02/03	0	0.00	2	27.30	26.80	-2	2,872	-0.07%
2023/01/17	4	25.75	0	0.00	25.90	4	2,811	0.14%
2023/01/16	1	25.50	0	0.00	25.55	1	2,813	0.04%
2023/01/13	3	25.77	0	0.00	25.60	3	2,810	0.11%
2023/01/11	5	26.26	2	26.40	26.30	3	2,787	0.11%
2023/01/10	15	27.19	4	27.45	27.05	11	2,747	0.40%
2023/01/09	2	28.00	5	27.84	27.75	-3	2,706	-0.11%
2023/01/06	7	27.81	7	27.58	28.00	0	2,580	0.00%
2023/01/04	2	27.45	7	27.27	27.15	-5	2,451	-0.20%
2023/01/03	1	27.20	1	27.20	27.20	0	2,421	0.00%
2022/12/27	0	0.00	1	27.20	26.80	-1	2,526	-0.04%
2022/12/26	1	26.30	32	26.39	26.30	-31	2,520	-1.23%
2022/12/23	5	26.20	0	0.00	26.25	5	2,542	0.20%
2022/12/22	0	0.00	5	27.05	26.75	-5	2,551	-0.20%
2022/12/21	0	0.00	1	26.80	26.75	-1	2,592	-0.04%
2022/12/19	1	27.35	0	0.00	26.35	1	2,576	0.04%
2022/12/16	1	27.10	1	27.15	27.20	0	2,543	0.00%
2022/12/15	1	27.45	0	0.00	27.30	1	2,529	0.04%
2022/12/13	4	27.13	0	0.00	27.05	4	2,496	0.16%
2022/12/12	0	0.00	4	26.95	27.30	-4	2,466	-0.16%
2022/12/09	7	26.94	5	26.60	26.80	2	2,418	0.08%
2022/12/08	5	27.14	4	27.05	27.30	1	2,351	0.04%
2022/12/07	22	27.27	16	27.51	27.30	6	2,311	0.26%
2022/12/06	100	26.54	3	26.60	26.70	97	2,100	4.62%
2022/12/05	11	26.99	2	27.00	27.20	9	2,055	0.44%
2022/11/30	1	25.10	0	0.00	25.40	1	1,901	0.05%
2022/11/29	2	24.65	0	0.00	25.05	2	1,915	0.10%
2022/11/22	1	24.25	0	0.00	24.25	1	2,043	0.05%
2022/11/21	8	24.84	0	0.00	24.90	8	2,042	0.39%
2022/11/17	0	0.00	3	24.40	24.45	-3	2,170	-0.14%
2022/11/15	0	0.00	6	23.90	24.25	-6	2,260	-0.27%
2022/11/14	1	24.00	5	24.19	24.25	-4	2,343	-0.17%
2022/11/11	3	24.15	12	23.97	23.80	-9	2,420	-0.37%
2022/11/10	1	24.60	1	24.60	24.55	0	2,406	0.00%
2022/11/08	0	0.00	2	24.25	24.10	-2	2,533	-0.08%
2022/11/07	2	24.00	0	0.00	23.95	2	2,680	0.07%
2022/11/01	4	23.10	10	23.20	23.30	-6	4,174	-0.14%
2022/10/31	0	0.00	2	22.43	22.50	-2	4,365	-0.05%
2022/10/28	10	22.20	1	22.35	22.05	9	4,431	0.20%
2022/10/25	1	22.70	0	0.00	22.70	1	4,743	0.02%
2022/10/19	1	23.90	0	0.00	23.50	1	5,110	0.02%
2022/10/18	1	23.50	1	24.00	23.90	0	5,189	0.00%
2022/10/11	0	0.00	3	23.82	23.80	-3	6,067	-0.05%
2022/10/06	28	24.73	10	24.71	24.45	18	6,395	0.28%
2022/09/30	2	22.15	11	22.21	22.90	-9	7,480	-0.12%
2022/09/28	1	23.60	0	0.00	21.90	1	7,579	0.01%
2022/09/26	10	23.50	1	23.40	23.20	9	7,567	0.12%
2022/09/22	1	24.70	0	0.00	24.70	1	7,724	0.01%
2022/09/20	2	24.80	1	25.10	24.90	1	7,761	0.01%
2022/09/19	1	24.35	1	24.80	24.30	0	7,807	0.00%
2022/09/13	0	0.00	2	26.35	26.30	-2	7,867	-0.03%
2022/09/12	20	25.80	0	0.00	25.85	20	7,911	0.25%
2022/09/06	1	26.20	0	0.00	25.80	1	8,012	0.01%
2022/09/02	0	0.00	6	27.08	27.00	-6	8,146	-0.07%
2022/09/01	1	27.15	1	26.85	26.90	0	8,333	0.00%
2022/08/31	9	27.60	5	27.05	27.60	4	8,670	0.05%
2022/08/30	0	0.00	1	27.05	27.20	-1	8,748	-0.01%
2022/08/29	1	26.80	5	26.75	26.60	-4	8,865	-0.05%
2022/08/26	2	28.10	4	28.05	27.85	-2	8,860	-0.02%
2022/08/25	15	28.07	1	28.10	28.20	14	8,865	0.16%
2022/08/24	22	28.07	23	28.27	27.80	-1	8,916	-0.01%
2022/08/23	1	28.05	0	0.00	28.25	1	9,025	0.01%
2022/08/19	10	28.27	0	0.00	28.00	10	9,331	0.11%
2022/08/17	1	27.65	0	0.00	27.75	1	9,848	0.01%
2022/08/15	4	27.45	5	27.57	27.70	-1	9,984	-0.01%
2022/08/12	5	27.70	2	27.63	27.40	3	9,941	0.03%
2022/08/11	10	28.37	14	29.06	27.70	-4	9,845	-0.04%
2022/08/10	2	30.10	1	29.50	29.50	1	9,483	0.01%
2022/08/09	1	32.30	15	31.72	32.75	-14	9,414	-0.15%
2022/08/08	4	30.25	6	30.73	31.55	-2	9,100	-0.02%
2022/08/05	0	0.00	2	29.43	29.95	-2	8,768	-0.02%
2022/08/02	0	0.00	5	28.33	27.95	-5	9,683	-0.05%
2022/08/01	15	29.15	3	29.33	29.20	12	9,608	0.12%
2022/07/29	2	29.20	1	29.60	29.50	1	9,467	0.01%
2022/07/28	1	28.40	2	28.20	28.25	-1	9,317	-0.01%
2022/07/27	1	27.30	1	27.90	27.90	0	9,245	0.00%
2022/07/26	0	0.00	3	27.83	27.40	-3	9,203	-0.03%
2022/07/25	6	27.83	7	27.86	27.75	-1	9,154	-0.01%
2022/07/22	17	29.42	2	28.85	28.40	15	9,095	0.16%
2022/07/21	10	28.70	8	28.33	28.70	2	8,863	0.02%
2022/07/20	1	28.30	1	28.15	27.90	0	8,736	0.00%
2022/07/19	1	28.05	42	28.25	28.00	-41	8,688	-0.47%
2022/07/18	29	28.98	26	28.64	28.60	3	8,596	0.03%
2022/07/15	7	28.29	0	0.00	27.95	7	8,314	0.08%
2022/07/14	31	28.09	46.5	27.49	28.10	-15.5	8,143	-0.19%
2022/07/13	14	28.15	50	28.23	27.80	-36	7,994	-0.45%
2022/07/12	29	27.54	22	27.58	27.55	7	7,646	0.09%
2022/07/11	78	27.69	8	27.29	27.40	70	7,411	0.94%
2022/07/08	12	26.22	5	25.73	26.35	7	7,050	0.10%
2022/07/07	1	24.40	1	24.20	24.25	0	6,880	0.00%
2022/07/06	3	25.02	1	25.25	24.40	2	6,879	0.03%
2022/07/05	0	0.00	0.2	24.40	24.25	-0.2	6,878	0.00%
2022/07/01	4	24.05	4	24.20	23.90	0	7,102	0.00%
2022/06/27	6	25.13	6	25.35	25.10	0	7,249	0.00%
2022/06/24	0	0.00	1	24.25	24.40	-1	7,408	-0.01%
2022/06/23	1	23.75	1	24.10	23.60	0	7,531	0.00%
2022/06/22	1	23.75	0	0.00	23.60	1	7,827	0.01%
2022/06/21	0	0.00	1	24.65	24.60	-1	8,537	-0.01%
2022/06/20	1	24.25	1	23.95	23.55	0	8,813	0.00%
2022/06/16	0.2	25.50	0	0.00	25.40	0.2	9,504	0.00%
2022/06/15	2	26.45	0	0.00	25.85	2	9,699	0.02%
2022/06/14	1.5	26.07	1	26.10	26.25	0.5	9,875	0.01%
2022/06/10	0	0.00	5	28.00	28.50	-5	10,648	-0.05%
2022/06/09	19	28.23	81	28.04	28.40	-62	10,522	-0.59%
2022/06/08	10	27.61	1	27.40	27.00	9	10,299	0.09%
2022/06/07	13	27.40	0	0.00	27.35	13	10,487	0.12%
2022/06/02	1	26.95	1	26.90	26.75	0	10,824	0.00%
2022/06/01	0	0.00	37	27.04	26.70	-37	11,759	-0.31%
2022/05/31	38	28.08	53	27.99	27.30	-15	11,896	-0.13%
2022/05/30	0	0.00	3	26.95	27.00	-3	11,657	-0.03%
2022/05/27	16	27.93	17	27.31	27.25	-1	11,600	-0.01%
2022/05/26	6	27.33	4	27.51	27.25	2	11,288	0.02%
2022/05/25	2	24.95	2	24.80	26.20	0	10,696	0.00%
2022/05/24	0	0.00	1	25.25	25.00	-1	10,660	-0.01%
2022/05/23	4	26.84	1	26.50	26.00	3	10,600	0.03%
2022/05/20	1	25.30	1	25.75	25.30	0	10,465	0.00%
2022/05/19	1	25.10	4	25.15	25.45	-3	10,448	-0.03%
2022/05/17	0	0.00	26	26.18	25.90	-26	10,407	-0.25%
2022/05/16	32	26.33	1	26.15	26.40	31	10,397	0.30%
2022/05/13	1	25.90	3	25.55	25.40	-2	10,328	-0.02%
2022/05/12	2	26.60	6	26.72	25.60	-4	10,307	-0.04%
2022/05/11	17	26.39	18	26.33	27.10	-1	10,303	-0.01%
2022/05/03	0	0.00	1	24.15	24.15	-1	9,763	-0.01%
2022/04/29	0	0.00	1	24.25	24.15	-1	10,004	-0.01%
2022/04/26	1	24.00	2	24.10	23.70	-1	10,827	-0.01%
2022/04/18	0	0.00	1	23.75	24.05	-1	10,855	-0.01%
2022/04/15	0	0.00	8	24.36	24.10	-8	10,886	-0.07%
2022/04/12	1	24.80	2	25.03	24.70	-1	11,177	-0.01%
2022/04/11	2	25.08	0	0.00	24.75	2	11,788	0.02%
2022/04/08	1	25.65	5	25.68	25.40	-4	12,287	-0.03%
2022/04/07	20	25.75	0	0.00	25.55	20	12,311	0.16%
2022/04/06	1	27.65	1	27.75	28.35	0	12,151	0.00%
2022/03/31	0	0.00	15	28.80	27.80	-15	12,118	-0.12%
2022/03/30	13	30.01	1	28.85	28.55	12	12,059	0.10%
2022/03/25	6	29.85	31	29.93	29.30	-25	11,489	-0.22%
2022/03/24	24	30.32	18	30.01	30.60	6	11,154	0.05%
2022/03/23	5	28.64	54	28.46	28.85	-49	10,394	-0.47%
2022/03/22	4	27.65	4	27.50	27.70	0	10,069	0.00%
2022/03/21	27	28.61	59	28.86	28.10	-32	9,847	-0.32%
2022/03/18	7	27.58	6	27.55	27.15	1	9,256	0.01%
2022/03/17	1	25.70	9	25.49	26.40	-8	9,008	-0.09%
2022/03/16	12	27.73	17	25.72	25.55	-5	8,766	-0.06%
2022/03/15	22	26.73	2	26.73	26.10	20	8,218	0.24%
2022/03/14	1	25.70	0	0.00	25.70	1	7,776	0.01%
2022/03/11	0	0.00	1	26.00	25.75	-1	7,676	-0.01%
2022/03/10	2	26.43	1	26.10	25.95	1	7,524	0.01%
2022/03/09	4	25.14	4	24.99	25.30	0	7,216	0.00%
2022/03/08	2	25.98	14	26.66	24.70	-12	6,964	-0.17%
2022/03/07	221	27.51	6	27.77	27.40	215	6,663	3.23%	大買/鉅額交易
2022/03/04	3	25.45	2	25.85	25.85	1	5,671	0.02%
2022/03/03	2	23.48	2	23.63	23.50	0	5,433	0.00%
2022/03/01	0	0.00	1	22.85	22.85	-1	5,357	-0.02%
2022/02/25	5	22.25	0	0.00	22.20	5	5,346	0.09%
2022/02/24	3	22.45	6	22.45	21.80	-3	5,334	-0.06%
2022/02/23	3	23.23	1	23.30	23.20	2	5,272	0.04%
2022/02/22	2	22.80	0	0.00	22.65	2	5,244	0.04%
2022/02/18	2	23.25	14	23.61	23.90	-12	5,165	-0.23%
2022/02/17	5	23.79	8	23.66	23.40	-3	5,111	-0.06%
2022/02/16	14	24.24	2	24.00	23.95	12	5,045	0.24%
2022/02/15	2	23.58	0	0.00	23.25	2	4,949	0.04%
2022/02/11	6	24.93	13	24.90	24.25	-7	4,763	-0.15%
2022/02/10	5	23.61	7	23.51	24.75	-2	4,418	-0.05%
2022/02/09	6	22.48	0	0.00	22.50	6	4,247	0.14%
2022/02/07	0	0.00	1	20.90	21.30	-1	4,171	-0.02%
2022/01/26	1	20.75	0	0.00	20.20	1	4,126	0.02%
2022/01/25	0	0.00	2	21.00	20.50	-2	4,050	-0.05%
2022/01/24	2	21.75	0	0.00	21.70	2	3,894	0.05%
2022/01/20	1	24.00	2	25.25	25.95	-1	2,930	-0.03%
2022/01/12	0	0.00	23	24.91	25.05	-23	2,467	-0.93%
2022/01/07	1	26.25	1	26.40	25.65	0	2,351	0.00%
2022/01/06	0	0.00	7	25.65	25.50	-7	2,293	-0.31%
2022/01/05	31	27.36	42	26.92	26.50	-11	2,220	-0.50%
2022/01/04	53	26.70	51	26.65	26.75	2	1,945	0.10%
2022/01/03	7	25.11	2	24.65	26.25	5	1,270	0.39%
2021/12/29	0	0.00	5	21.75	21.75	-5	585	-0.85%
2021/12/28	30	19.67	0	0.00	19.80	30	515	5.81%
2021/12/27	10	19.36	0	0.00	19.40	10	461	2.17%
2021/12/17	0	0.00	0.5	17.90	18.00	-0.5	353	-0.15%
2021/11/24	0	0.00	2	17.80	18.15	-2	281	-0.71%
2021/11/18	0	0.00	1	17.55	17.50	-1	271	-0.37%
2021/11/16	0	0.00	20	17.45	17.55	-20	279	-7.15%
2021/11/10	20	17.75	0	0.00	17.65	20	276	7.22%
2021/10/07	0	0.00	2	17.05	17.10	-2	413	-0.48%
2021/07/22	0	0.00	0	16.80	16.80	0	410	0.00%
2021/06/15	0	0.00	1	17.20	17.25	-1	667	-0.15%
2021/06/04	2	17.20	0	0.00	17.25	2	688	0.29%
2021/05/21	0	0.00	3	16.70	16.80	-3	725	-0.41%
2021/05/20	0	0.00	103	16.42	16.60	-103	729	-14.12%	大賣/鉅額交易
2021/05/14	0	0.00	8	16.16	16.35	-8	711	-1.12%
2021/04/29	0	0.00	2	19.85	19.80	-2	603	-0.33%
2021/04/28	0	0.00	0	19.85	19.95	0	592	0.00%
2021/04/22	0	0.00	10	19.45	19.40	-10	530	-1.89%
2021/04/16	0	0.00	0.2	18.80	18.90	-0.2	479	-0.03%
2021/04/07	0	0.00	0	17.90	18.00	0	421	-0.01%
2021/04/01	2	17.90	0	0.00	17.95	2	427	0.47%
2021/03/25	3	17.90	0	0.00	17.85	3	469	0.64%
2021/03/24	2	17.95	0	0.00	17.90	2	467	0.43%
2021/03/22	5	18.20	0	0.00	18.25	5	461	1.08%
2021/03/19	0	0.00	1	18.15	18.15	-1	461	-0.22%
2021/03/18	0	0.00	4	18.10	18.05	-4	455	-0.88%
2021/03/12	1	18.00	0	0.00	17.90	1	466	0.21%
2021/02/26	0.1	18.20	0	0.00	18.25	0.1	502	0.01%
2020/12/29	0	0.00	10	19.15	19.15	-10	426	-2.34%
2020/12/25	0	0.00	5	19.15	19.40	-5	409	-1.22%
2020/12/24	5	19.10	0	0.00	19.15	5	378	1.32%
2020/12/17	0	0.00	1	18.90	18.85	-1	364	-0.27%
2020/12/15	1	19.00	1	18.65	18.70	0	372	0.00%
2020/12/14	1	18.85	1	18.90	18.95	0	368	0.00%
2020/12/11	1	19.25	1	18.70	18.90	0	369	0.00%
2020/12/10	0	0.00	12	19.15	19.15	-12	364	-3.30%
2020/12/09	10	19.31	1	19.25	19.25	9	362	2.48%
2020/12/08	1	19.05	1	19.15	19.20	0	357	0.00%
2020/12/02	1	18.60	1	18.60	18.60	0	352	0.00%
2020/12/01	1	18.70	1	18.65	18.60	0	361	0.00%
2020/11/30	1	18.75	1	18.65	18.65	0	401	0.00%
2020/11/26	1	18.85	0	0.00	18.75	1	404	0.25%
2020/11/18	0	0.00	8	18.15	18.25	-8	483	-1.66%
2020/11/11	3	18.45	0	0.00	18.30	3	661	0.45%
2020/10/16	0	0.00	2	19.40	18.95	-2	892	-0.22%
2020/09/21	2	19.35	2	19.25	19.25	0	1,761	0.00%
2020/08/24	2	19.85	2	19.55	19.60	0	2,201	0.00%
2020/08/21	10	19.90	15	20.03	20.25	-5	2,165	-0.23%
2020/08/20	1	19.75	1	19.80	19.25	0	2,081	0.00%
2020/08/19	0	0.00	2	19.75	19.35	-2	2,059	-0.10%
2020/08/18	2	19.55	6	19.40	19.70	-4	2,044	-0.20%
2020/08/10	4	19.49	0	0.00	19.55	4	1,984	0.20%
2020/08/03	0	0.00	2	19.05	19.05	-2	1,932	-0.10%
2020/07/31	2	19.35	0	0.00	19.20	2	1,933	0.10%
2020/07/24	0	0.00	0.9	18.85	19.00	-0.9	1,938	-0.05%
2020/07/17	0	0.00	65	19.38	19.10	-65	1,901	-3.42%
2020/07/15	2	19.55	0	0.00	19.50	2	1,902	0.11%
2020/07/14	5	19.75	0	0.00	19.75	5	1,965	0.25%
2020/07/13	0	0.00	2	19.98	20.00	-2	1,965	-0.10%
2020/07/09	1	20.75	13	20.91	20.70	-12	1,920	-0.62%
2020/07/07	2	21.40	0	0.00	21.10	2	1,874	0.11%
2020/07/06	18	21.62	64	21.25	21.95	-46	1,809	-2.54%
2020/07/03	1	21.10	1	20.70	20.70	0	1,592	0.00%
2020/07/02	1	21.90	15	21.89	21.60	-14	1,536	-0.91%
2020/07/01	40	20.76	50	21.25	21.35	-10	1,330	-0.75%
2020/06/29	0	0.00	1	19.70	19.25	-1	1,149	-0.09%
2020/06/24	1	20.50	40	20.30	19.65	-39	1,133	-3.44%
2020/06/19	42	20.66	27	21.35	21.50	15	927	1.62%
2020/06/10	12	19.19	0	0.00	19.15	12	721	1.66%
2020/06/09	2	19.55	2	19.73	19.35	0	745	0.00%
2020/06/08	0	0.00	4	19.25	19.25	-4	698	-0.57%
2020/06/05	0	18.85	1	18.90	19.00	-1	688	-0.14%
2020/05/12	0	0.00	2	19.20	19.10	-2	951	-0.21%
2020/05/11	2	19.30	1	19.30	19.20	1	959	0.10%
2020/05/08	0	0.00	7	19.20	19.10	-7	951	-0.74%
2020/05/05	0	0.00	1	18.55	18.55	-1	944	-0.11%
2020/04/30	8	19.29	0	0.00	19.00	8	951	0.84%
2020/04/17	0	0.00	1	18.50	18.25	-1	1,035	-0.10%
2020/04/16	0	0.00	1	18.10	17.95	-1	979	-0.10%
2020/04/13	0	0.00	2	16.70	16.70	-2	1,093	-0.18%
2020/04/06	0	0.00	1	15.70	15.90	-1	1,271	-0.08%
2020/03/18	1	15.35	3	15.50	15.10	-2	1,436	-0.14%
2020/03/12	1	17.45	0	0.00	17.45	1	1,385	0.07%
2020/03/11	2	19.35	0	0.00	19.00	2	1,372	0.15%
2020/03/10	10	19.10	0	0.00	19.20	10	1,367	0.73%
2020/03/09	1	19.50	0	0.00	19.25	1	1,351	0.07%
2020/03/03	0	0.00	1	20.35	20.25	-1	1,277	-0.08%
2020/02/26	0	0.00	20	20.55	20.50	-20	1,322	-1.51%
2020/02/25	1	20.30	0	0.00	20.65	1	1,339	0.07%
2020/02/20	0	0.00	1	20.95	20.85	-1	1,330	-0.08%
2020/02/19	22	21.24	1	21.05	21.00	21	1,326	1.58%
2020/02/13	5	20.70	6	20.74	20.45	-1	1,252	-0.08%
2020/02/10	45	19.35	0	0.00	19.30	45	1,184	3.80%
2020/02/07	2	19.80	0	0.00	19.75	2	1,183	0.17%
2020/02/05	2	20.10	0	0.00	20.00	2	1,162	0.17%
2020/01/31	0	0.00	1	20.55	20.50	-1	1,138	-0.09%
2020/01/16	4	22.73	6	22.58	22.40	-2	1,060	-0.19%
2020/01/15	1	22.20	2	22.30	22.15	-1	1,002	-0.10%
2020/01/10	2	21.85	1	21.90	21.85	1	951	0.11%
2020/01/09	0	0.00	6	22.02	22.00	-6	934	-0.64%
2020/01/08	6	21.70	4	21.98	21.55	2	913	0.22%
2020/01/07	3	22.08	2	22.18	22.00	1	888	0.11%
2020/01/03	2	21.80	2	21.73	21.50	0	800	0.00%
2020/01/02	2	22.20	6.3	21.95	22.00	-4.3	786	-0.54%
2019/12/31	8	22.01	5	22.10	22.10	3	775	0.39%
2019/12/30	0	0.00	3	21.65	21.50	-3	716	-0.42%
2019/12/27	6	21.84	4	21.53	22.00	2	625	0.32%
2019/12/26	4	21.25	0	0.00	21.05	4	585	0.68%
2019/12/25	2	21.00	0	0.00	20.95	2	583	0.34%
2019/12/24	1	21.00	1	21.00	20.90	0	593	0.00%
2019/12/20	0	0.00	1	21.10	21.10	-1	610	-0.16%
2019/12/19	3	21.07	5	21.17	21.00	-2	638	-0.31%
2019/12/18	0	0.00	4	21.30	21.20	-4	644	-0.62%
2019/12/17	1	21.55	0	0.00	21.15	1	652	0.15%
2019/12/16	2	21.25	0	0.00	21.40	2	639	0.31%
2019/12/13	0	0.00	5	20.98	21.35	-5	560	-0.89%
2019/12/12	2	20.55	2	20.58	20.50	0	518	0.00%
2019/12/06	0	0.00	3	20.72	20.60	-3	641	-0.47%
2019/12/04	0	0.00	10	20.95	20.90	-10	655	-1.53%
2019/12/03	1	21.05	0	0.00	21.05	1	661	0.15%
2019/11/29	1	20.80	0	0.00	20.80	1	660	0.15%
2019/11/28	1	21.00	0	0.00	20.95	1	662	0.15%
2019/11/27	1	21.35	0	0.00	21.30	1	661	0.15%
2019/11/26	10	21.40	7	21.30	21.30	3	664	0.45%
2019/11/25	13	21.67	11	21.61	21.55	2	659	0.30%
2019/11/22	4	20.90	0	0.00	21.15	4	618	0.65%
2019/11/19	8	20.69	0	0.00	20.65	8	668	1.20%
2019/11/18	0	0.00	4	20.40	20.45	-4	732	-0.55%
2019/11/15	0	0.00	1	20.40	20.60	-1	743	-0.13%
2019/11/14	10	20.35	1	20.25	20.40	9	753	1.19%
2019/11/13	1	19.50	2	19.75	19.80	-1	819	-0.12%
2019/11/08	2	20.03	2	20.10	20.05	0	898	0.00%
2019/11/06	2	20.33	2	20.35	20.25	0	925	0.00%
2019/10/31	0	0.00	2	20.60	20.45	-2	990	-0.20%
2019/10/29	3	20.70	0	0.00	20.65	3	989	0.30%
2019/10/25	0	0.00	2	21.00	20.90	-2	994	-0.20%
2019/10/24	0	0.00	1	20.90	21.00	-1	1,000	-0.10%
2019/10/23	1	20.80	1	20.85	20.85	0	1,012	0.00%
2019/10/22	2	20.90	18	20.90	20.90	-16	1,013	-1.58%
2019/10/21	2	20.70	4	20.96	21.10	-2	1,014	-0.20%
2019/10/16	0	0.00	3	20.92	20.85	-3	1,022	-0.29%
2019/10/07	1	21.05	20	21.03	21.00	-19	1,026	-1.85%
2019/10/04	0	0.00	9	21.55	21.40	-9	1,019	-0.88%
2019/10/02	0	0.00	13	21.50	21.70	-13	1,016	-1.28%
2019/09/25	1	22.20	0	0.00	22.10	1	1,042	0.10%
2019/09/24	4	23.20	0	0.00	22.45	4	1,034	0.39%
2019/09/23	1	22.65	0	0.00	22.65	1	1,006	0.10%
2019/09/19	0	0.00	2	22.45	22.55	-2	1,018	-0.20%
2019/09/18	6	22.47	1	22.30	22.15	5	1,018	0.49%
2019/09/17	0	0.00	2	22.53	22.00	-2	1,015	-0.20%
2019/09/12	7	22.59	0	0.00	22.50	7	998	0.70%
2019/09/11	4	21.90	0	0.00	21.95	4	901	0.44%
2019/09/09	34	21.88	1	21.80	21.70	33	884	3.73%
2019/09/04	0	0.00	1	21.30	21.40	-1	852	-0.12%
2019/09/02	0	0.00	3	21.30	21.40	-3	857	-0.35%
2019/08/30	0	0.00	1	21.35	21.35	-1	878	-0.11%
2019/08/29	2	21.00	3	21.07	21.00	-1	881	-0.11%
2019/08/28	0	0.00	12	21.10	21.15	-12	883	-1.36%
2019/08/27	2	21.65	1	21.40	21.25	1	893	0.11%
2019/08/26	0	0.00	19	21.09	21.05	-19	885	-2.14%
2019/08/23	29	22.08	0	0.00	21.65	29	879	3.30%
2019/08/22	0	0.00	9	21.64	21.65	-9	852	-1.06%
2019/08/21	23	21.80	5	21.84	21.70	18	846	2.13%
2019/08/19	0	0.00	7	21.48	21.35	-7	779	-0.90%
2019/08/15	3	20.67	34	20.34	21.40	-31	709	-4.37%
2019/08/14	0	0.00	24	20.81	20.70	-24	693	-3.46%
2019/08/12	5	21.04	3	20.70	21.35	2	656	0.30%
2019/08/08	0	0.00	8	20.50	20.55	-8	651	-1.23%
2019/08/07	14	20.46	6	20.68	20.35	8	687	1.16%
2019/08/06	52	19.64	1	19.75	19.90	51	711	7.17%
2019/07/30	0	0.00	1	20.15	20.15	-1	743	-0.13%
2019/07/29	0	0.00	1	20.25	20.25	-1	777	-0.13%
2019/07/25	5	20.65	3	20.27	20.55	2	789	0.25%
2019/07/24	0	0.00	1	20.10	20.10	-1	797	-0.13%
2019/07/23	0	0.00	6	20.00	20.00	-6	807	-0.74%
2019/07/22	0	0.00	6	20.10	19.95	-6	829	-0.72%
2019/07/19	0	0.00	6	20.20	20.10	-6	841	-0.71%
2019/07/17	2	20.25	0	0.00	20.35	2	886	0.23%
2019/07/15	3	20.08	1	20.05	20.05	2	1,092	0.18%
2019/07/12	1	20.00	0	0.00	20.00	1	1,129	0.09%
2019/07/05	0	0.00	10	20.02	20.15	-10	1,222	-0.82%
2019/07/04	4	20.08	79	20.34	20.15	-75	1,254	-5.98%
2019/07/03	3	21.23	0	0.00	21.20	3	1,248	0.24%
2019/07/02	1	21.10	0	0.00	21.10	1	1,292	0.08%
2019/07/01	2	21.20	0	0.00	21.20	2	1,299	0.15%
2019/06/27	0	0.00	1	21.15	21.00	-1	1,337	-0.07%
2019/06/26	2	22.15	0	0.00	22.10	2	1,316	0.15%
2019/06/25	3	22.33	1	22.10	22.10	2	1,312	0.15%
2019/06/20	1	21.90	0	0.00	22.20	1	1,373	0.07%
2019/06/14	2	21.83	0	0.00	21.75	2	1,420	0.14%
2019/06/06	0	0.00	41	21.52	21.50	-41	1,427	-2.87%
2019/05/28	9	22.63	0	0.00	22.75	9	1,389	0.65%
2019/05/27	0	0.00	2	21.73	22.00	-2	1,385	-0.14%
2019/05/23	7	21.74	1	21.60	21.70	6	1,482	0.40%
2019/05/22	2	21.45	0	0.00	21.45	2	1,481	0.13%
2019/05/21	1	21.45	0	0.00	21.85	1	1,482	0.07%
2019/05/20	2	21.80	1	21.60	21.55	1	1,482	0.07%
2019/05/17	30	22.59	0	0.00	22.10	30	1,474	2.03%
2019/05/16	6	22.44	68	22.35	22.10	-62	1,477	-4.20%
2019/05/15	18	22.95	0	0.00	23.00	18	1,459	1.23%
2019/05/14	101	22.33	1	22.00	22.60	100	1,426	7.01%	大買/
2019/05/13	0	0.00	4	20.93	20.80	-4	1,386	-0.29%
2019/05/10	1	21.05	3	21.20	21.40	-2	1,382	-0.14%
2019/05/09	1	22.05	15	21.40	21.60	-14	1,383	-1.01%
2019/05/08	26	22.29	3	22.35	22.55	23	1,368	1.68%
2019/05/07	11	21.90	2	21.70	21.80	9	1,350	0.67%
2019/05/06	2	21.65	35	22.02	21.50	-33	1,340	-2.46%
2019/05/03	1	23.60	0	0.00	23.60	1	1,304	0.08%
2019/05/02	2	23.68	0	0.00	23.55	2	1,296	0.15%
2019/04/23	0	0.00	5	23.93	24.05	-5	1,211	-0.41%
2019/04/22	6	23.96	0	0.00	24.30	6	1,185	0.51%
2019/04/19	7	23.36	8	23.88	23.35	-1	1,127	-0.09%
2019/04/18	0	0.00	5	23.00	22.30	-5	990	-0.50%
2019/04/17	1	22.70	5	22.70	23.00	-4	977	-0.41%
2019/04/16	2	22.65	0	0.00	22.65	2	964	0.21%
2019/04/12	33	22.72	20	22.46	22.30	13	948	1.37%
2019/04/11	6	22.88	1	22.80	22.95	5	935	0.53%
2019/04/10	8	22.95	1	22.90	22.85	7	905	0.77%
2019/04/09	3	22.38	0	0.00	22.35	3	870	0.34%
2019/04/08	20	22.14	5.9	21.60	22.35	14.1	841	1.68%
2019/04/03	0	0.00	5	20.65	20.85	-5	801	-0.62%
2019/04/02	19	20.87	4	21.06	20.85	15	801	1.87%
2019/04/01	0	0.00	1	20.15	20.15	-1	784	-0.13%
2019/03/29	0	0.00	13	20.20	20.15	-13	793	-1.64%
2019/03/28	0	0.00	3	20.13	20.15	-3	821	-0.37%
2019/03/27	10	21.03	3	21.06	20.50	7	850	0.82%
2019/03/26	22	20.17	0	0.00	20.30	22	851	2.58%
2019/03/20	0	0.00	3	20.05	20.00	-3	924	-0.32%
2019/02/26	0	0.00	2	19.95	19.75	-2	898	-0.22%
2019/02/25	2	20.00	18	20.10	20.25	-16	885	-1.81%
2019/02/22	8	19.93	3	19.75	19.75	5	845	0.59%
2019/02/21	0	0.00	6	19.45	19.50	-6	777	-0.77%
2019/02/12	6	19.25	0	0.00	19.10	6	724	0.83%
2019/01/30	0	0.00	2	18.65	18.40	-2	695	-0.29%
2019/01/28	0	0.00	1	18.40	18.30	-1	678	-0.15%
2019/01/25	0	0.00	2	18.30	18.15	-2	679	-0.29%
2019/01/11	3	18.20	0	0.00	18.50	3	672	0.45%
2019/01/04	2	17.65	0	0.00	17.60	2	627	0.32%
2019/01/03	3	18.05	0	0.00	18.05	3	642	0.47%
2018/12/26	5	18.70	0	0.00	18.45	5	661	0.76%
2018/12/25	5	18.80	0	0.00	18.75	5	658	0.76%
2018/12/20	0	0.00	2	19.18	19.10	-2	589	-0.34%
2018/12/19	1	19.40	4	19.10	18.85	-3	551	-0.54%
2018/12/13	0	0.00	10	17.65	17.75	-10	374	-2.67%
2018/12/12	1	17.65	10	17.69	17.70	-9	375	-2.39%
2018/12/07	0	0.00	1	18.10	18.10	-1	387	-0.26%
2018/12/06	0	0.00	1	18.00	17.90	-1	390	-0.26%
2018/12/03	1	18.05	0	0.00	18.00	1	423	0.24%
2018/11/22	13	17.24	0	0.00	17.05	13	479	2.71%
2018/11/21	1	17.00	0	0.00	17.00	1	566	0.18%
2018/11/20	7	16.85	0	0.00	16.80	7	576	1.21%
2018/11/16	0	0.00	1	16.50	16.65	-1	597	-0.17%
2018/11/12	0	0.00	1	16.80	16.80	-1	775	-0.13%
2018/11/07	1	17.10	0	0.00	17.20	1	880	0.11%
2018/11/06	0	0.00	2	17.08	16.90	-2	895	-0.22%
2018/11/02	1	17.30	0	0.00	17.30	1	915	0.11%
2018/10/30	0	0.00	1	16.20	16.30	-1	954	-0.10%
2018/10/17	1	17.65	0	0.00	17.35	1	1,144	0.09%
2018/10/15	5	17.40	0	0.00	17.25	5	1,201	0.42%
2018/10/12	0	0.00	3	16.87	17.25	-3	1,203	-0.25%
2018/10/11	9	17.05	0	0.00	17.05	9	1,199	0.75%
2018/10/04	0	0.00	4	21.18	21.10	-4	1,188	-0.34%
2018/09/19	1	21.50	1	21.50	21.45	0	1,204	0.00%
2018/09/17	5	21.40	0	0.00	21.35	5	1,214	0.41%
2018/09/14	0	0.00	3	21.55	21.70	-3	1,210	-0.25%
2018/09/12	4	21.25	0	0.00	21.25	4	1,225	0.33%
2018/09/11	12	21.58	0	0.00	21.50	12	1,241	0.97%
2018/09/10	3	21.30	10	21.75	21.15	-7	1,277	-0.55%
2018/09/07	12	23.38	10	23.20	22.30	2	1,260	0.16%
2018/09/06	2	23.10	0	0.00	23.00	2	1,253	0.16%
2018/09/05	2	22.78	0	0.00	22.75	2	1,238	0.16%
2018/09/03	10	22.50	0	0.00	22.35	10	1,254	0.80%
2018/08/30	2	22.90	0	0.00	22.85	2	1,282	0.16%
2018/08/29	0	0.00	4	22.88	22.75	-4	1,328	-0.30%
2018/08/28	5	23.83	0	0.00	22.95	5	1,339	0.37%
2018/08/27	0	0.00	3	23.13	23.10	-3	1,272	-0.24%
2018/08/24	0	0.00	6	22.77	22.90	-6	1,301	-0.46%
2018/08/23	3	23.07	0	0.00	23.10	3	1,438	0.21%
2018/08/22	0	0.00	46	23.18	22.90	-46	1,445	-3.18%
2018/08/21	19	23.58	11	23.24	23.60	8	1,456	0.55%
2018/08/17	25	23.22	0	0.00	22.85	25	1,592	1.57%
2018/08/15	1	21.85	5	21.74	22.50	-4	1,507	-0.27%
2018/08/14	15	21.55	0	0.00	21.50	15	1,446	1.04%
2018/08/13	0	0.00	22	20.92	20.95	-22	1,446	-1.52%
2018/08/10	2	21.75	0	0.00	21.75	2	1,431	0.14%
2018/08/08	2	22.48	2.7	22.71	22.50	-0.7	1,424	-0.05%
2018/08/07	15	23.08	0	0.00	22.95	15	1,414	1.06%
2018/08/06	2	22.65	12	22.87	22.85	-10	1,411	-0.71%
2018/08/03	4	22.99	4	23.04	23.00	0	1,411	0.00%
2018/08/01	1	23.25	3	23.30	22.95	-2	1,359	-0.15%
2018/07/31	12	22.69	8	22.80	22.95	4	1,339	0.30%
2018/07/30	9	22.55	0	0.00	22.30	9	1,292	0.70%
2018/07/27	3	22.00	0	0.00	21.90	3	1,268	0.24%
2018/07/25	1	22.35	0	0.00	22.00	1	1,260	0.08%
2018/07/24	0	0.00	1	21.70	21.90	-1	1,247	-0.08%
2018/07/23	10	22.35	5	22.05	21.75	5	1,246	0.40%
2018/07/06	0	0.00	1	20.45	20.55	-1	1,280	-0.08%
2018/07/02	1	21.00	0	0.00	21.00	1	1,312	0.08%
2018/06/26	1	21.10	1	21.60	21.20	0	1,313	0.00%
2018/06/21	1	22.10	1	22.35	22.15	0	1,305	0.00%
2018/06/19	0	0.00	3	23.35	23.35	-3	1,285	-0.23%
2018/06/15	3	23.30	0	0.00	23.35	3	1,250	0.24%
2018/06/12	0	0.00	8	23.13	23.35	-8	1,229	-0.65%
2018/06/11	10	23.50	2.4	23.34	23.20	7.6	1,223	0.62%
2018/06/08	0	0.00	5	23.21	23.15	-5	1,210	-0.41%
2018/06/06	6	24.35	1	24.20	23.80	5	1,230	0.41%
2018/06/05	0	0.00	1	23.70	23.95	-1	1,236	-0.08%
2018/06/01	0.2	23.70	15	23.90	23.80	-14.8	1,197	-1.23%
2018/05/31	11	24.39	3	24.58	24.60	8	1,166	0.69%
2018/05/29	1	22.95	4	22.90	23.00	-3	1,043	-0.29%
2018/05/28	28.2	23.53	7	23.86	23.50	21.2	1,024	2.07%
2018/05/25	4	21.91	5	22.44	23.20	-1	927	-0.11%
2018/05/23	2	20.95	0	0.00	20.65	2	840	0.24%
2018/05/16	0	0.00	6	20.50	20.30	-6	909	-0.66%
2018/05/09	0	0.00	2	20.85	20.75	-2	1,150	-0.17%
2018/04/25	0	0.00	2	20.95	21.05	-2	1,732	-0.12%
2018/04/24	0	0.00	20	21.55	21.60	-20	1,778	-1.12%
2018/04/20	6	22.70	0	0.00	22.60	6	1,893	0.32%
2018/04/19	2	22.20	2	22.20	22.15	0	1,925	0.00%
2018/04/13	1	22.55	0	0.00	22.50	1	2,211	0.05%
2018/04/10	1	23.10	1	22.90	22.90	0	2,820	0.00%
2018/04/02	0	0.00	1	22.60	22.90	-1	3,419	-0.03%
2018/03/31	0	0.00	3	22.60	22.55	-3	3,427	-0.09%
2018/03/29	0	22.50	3	22.70	22.50	-3	3,471	-0.09%
2018/03/28	3	22.55	0	0.00	22.50	3	3,518	0.09%
2018/03/27	1	22.90	2	22.78	22.85	-1	3,532	-0.03%
2018/03/23	0	0.00	1	22.80	22.60	-1	3,638	-0.03%
2018/03/22	0	0.00	2	23.30	22.85	-2	3,799	-0.05%
2018/03/21	0	0.00	2	23.60	23.50	-2	4,030	-0.05%
2018/03/19	2	23.20	0	0.00	23.20	2	4,071	0.05%
2018/03/15	0	0.00	2	23.75	23.55	-2	4,098	-0.05%
2018/03/14	3	23.77	0	0.00	23.80	3	4,140	0.07%
2018/03/13	2	23.73	2	23.95	24.00	0	4,140	0.00%
2018/03/08	0	0.00	1	22.60	22.45	-1	4,097	-0.02%
2018/03/07	2	22.45	0	0.00	22.20	2	4,113	0.05%
2018/02/26	2	23.13	0	0.00	22.75	2	4,105	0.05%
2018/02/23	2	23.20	0	0.00	23.10	2	4,104	0.05%
2018/02/09	0	0.00	1	21.65	22.25	-1	4,114	-0.02%
2018/02/06	0	0.00	1	25.20	23.65	-1	4,024	-0.02%
2018/02/01	0	0.00	0	25.80	25.70	0	3,917	0.00%
2018/01/31	20	25.20	3	25.50	25.30	17	3,913	0.43%
2018/01/30	0	0.00	3	25.57	25.00	-3	3,881	-0.08%
2018/01/29	5	26.85	1	26.25	26.00	4	3,854	0.10%
2018/01/26	0	0.00	0.1	25.90	25.95	-0.1	3,820	0.00%
2018/01/25	15	26.50	5	26.96	26.10	10	3,799	0.26%
2018/01/24	4	26.96	4	26.15	26.85	0	3,738	0.00%
2018/01/15	4	26.40	4	26.90	26.30	0	3,405	0.00%
2018/01/12	4	26.90	4	26.01	26.90	0	3,454	0.00%
2018/01/09	8	26.34	1	27.00	26.00	7	3,242	0.22%
2018/01/08	1	27.30	16	26.76	26.95	-15	3,193	-0.47%
2018/01/05	18	28.02	7	28.49	27.55	11	3,133	0.35%
2018/01/04	2	27.70	1.9	26.46	27.75	0.1	2,913	0.00%
2018/01/03	2	26.05	9	26.41	25.25	-7	2,635	-0.27%
2018/01/02	2	25.10	12	24.78	25.45	-10	2,256	-0.44%