所羅門 (2359)-元大-竹科券商分點個股進出

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▲0.37%
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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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	41.3	157.15	58.4	159.44	163.00	-17.1	5,379	-0.32%
2024/12/16	17.2	153.00	6	152.42	148.50	11.2	4,750	0.24%
2024/12/13	14	154.57	11.1	154.23	151.50	3	4,680	0.06%
2024/12/12	26.1	152.90	23.4	153.03	154.00	2.8	4,457	0.06%
2024/12/11	12	142.75	15.4	146.08	147.00	-3.4	4,145	-0.08%
2024/12/10	3	139.50	4.1	138.15	137.50	-1.1	4,048	-0.03%
2024/12/09	1.2	137.47	2	136.50	136.00	-0.8	4,134	-0.02%
2024/12/06	0.2	139.50	1.1	142.05	138.50	-0.9	4,209	-0.02%
2024/12/05	6.2	141.13	8	140.25	141.00	-1.8	4,257	-0.04%
2024/12/04	1.1	140.50	0.1	141.50	140.50	1	4,456	0.02%
2024/12/03	1	139.50	3	139.17	138.00	-2	4,631	-0.04%
2024/12/02	6	137.33	12	137.88	137.50	-6	4,901	-0.12%
2024/11/29	2	139.68	7	139.23	142.00	-5	4,910	-0.10%
2024/11/28	2	132.25	1.2	132.13	132.00	0.9	5,009	0.02%
2024/11/27	4	136.75	4	137.87	136.00	0	5,087	0.00%
2024/11/26	54	141.17	20	140.30	139.00	34	5,197	0.65%
2024/11/25	1	135.00	2	135.25	135.00	-1	5,359	-0.02%
2024/11/22	1	137.00	0	0.00	134.00	1	5,462	0.02%
2024/11/21	0	132.50	4	133.63	134.50	-4	5,599	-0.07%
2024/11/20	3	132.50	0	0.00	132.50	3	5,832	0.05%
2024/11/19	3	133.50	2	132.50	135.00	1	6,055	0.02%
2024/11/18	2	134.25	3	133.33	131.00	-1	6,474	-0.01%
2024/11/14	1	137.50	0	0.00	136.00	1	8,444	0.01%
2024/11/13	1	141.00	2	141.50	138.50	-1	8,810	-0.01%
2024/11/12	3.1	138.36	0	0.00	144.00	3.1	9,372	0.03%
2024/11/08	1	146.00	0	0.00	144.50	1	10,646	0.01%
2024/11/07	1	146.50	1	147.50	149.00	0	11,009	0.00%
2024/11/06	0	0.00	0	145.50	145.50	0	11,725	0.00%
2024/11/05	29	148.12	28	145.75	145.50	1	12,097	0.01%
2024/11/04	0	0.00	0	140.50	139.50	0	12,582	0.00%
2024/11/01	0	0.00	2	140.50	144.00	-2	13,052	-0.02%
2024/10/30	1	141.00	1	140.50	140.50	0	13,785	0.00%
2024/10/29	4	141.50	2	141.50	140.00	2	14,088	0.01%
2024/10/28	2	140.26	3	141.00	141.50	-1	14,204	-0.01%
2024/10/25	0.2	144.25	0.2	143.50	143.00	0	14,437	0.00%
2024/10/24	7	149.79	2	147.00	145.00	5	14,629	0.03%
2024/10/23	3	148.67	2.2	149.00	147.50	0.8	14,672	0.01%
2024/10/22	0.1	148.50	5	149.10	148.50	-5	15,133	-0.03%
2024/10/21	8	152.19	5	150.90	150.50	3	15,653	0.02%
2024/10/18	8	149.69	9.4	150.17	153.00	-1.4	15,580	-0.01%
2024/10/17	25.2	148.24	21	147.83	147.50	4.2	15,540	0.03%
2024/10/16	26	146.17	32	145.53	147.00	-6	15,624	-0.04%
2024/10/15	4.1	142.22	4	140.88	140.50	0.1	15,535	0.00%
2024/10/14	0	0.00	1.1	135.79	140.50	-1.1	15,572	-0.01%
2024/10/11	4.1	139.35	9.3	137.65	136.00	-5.2	15,628	-0.03%
2024/10/09	2	142.74	2	142.50	141.00	0	15,692	0.00%
2024/10/08	5.1	143.49	2.4	142.22	142.00	2.7	15,896	0.02%
2024/10/07	1	144.00	6	144.83	144.50	-5	15,981	-0.03%
2024/10/04	0.1	144.50	3.3	144.54	144.00	-3.2	16,155	-0.02%
2024/10/01	3	148.17	1	147.00	147.00	2	16,354	0.01%
2024/09/30	4	152.25	3	151.50	150.00	1	17,082	0.01%
2024/09/27	19.3	159.22	21.5	157.53	152.00	-2.2	17,626	-0.01%
2024/09/26	5	154.50	6.2	152.58	153.00	-1.2	17,784	-0.01%
2024/09/25	15.6	154.48	7	153.86	155.00	8.6	18,637	0.05%
2024/09/24	0.3	151.00	1.1	150.98	150.00	-0.8	18,730	0.00%
2024/09/20	4.1	155.44	14	152.68	153.50	-9.9	18,919	-0.05%
2024/09/19	4.1	151.78	4	153.25	154.00	0.1	18,950	0.00%
2024/09/18	3.1	153.48	3	152.50	151.00	0.1	19,009	0.00%
2024/09/16	25	153.34	13	153.73	154.00	12	19,107	0.06%
2024/09/13	6	145.75	9	147.28	149.00	-3	19,179	-0.02%
2024/09/12	1.1	148.05	1.1	149.50	148.00	0.1	19,517	0.00%
2024/09/11	3.1	145.16	14	145.86	144.50	-11	19,699	-0.06%
2024/09/10	4.1	147.07	6	144.83	146.50	-1.9	20,002	-0.01%
2024/09/09	0	147.00	2	146.25	152.00	-2	20,290	-0.01%
2024/09/06	9.2	147.84	6	148.67	149.50	3.2	21,087	0.02%
2024/09/05	14	153.86	22.1	150.96	148.00	-8.1	21,093	-0.04%
2024/09/04	4.3	151.80	4.1	150.63	152.00	0.2	20,993	0.00%
2024/09/03	38	161.41	15.2	160.87	158.00	22.8	20,816	0.11%
2024/09/02	2	158.01	5	158.10	157.00	-3	20,571	-0.01%
2024/08/30	6.2	162.89	9	161.06	158.50	-2.9	20,610	-0.01%
2024/08/29	6.1	162.07	4.4	160.70	163.00	1.7	20,571	0.01%
2024/08/28	13.2	164.33	10.1	163.89	162.50	3.1	20,544	0.01%
2024/08/27	12.4	164.25	14.1	161.97	166.00	-1.7	20,415	-0.01%
2024/08/26	2.3	161.22	1.1	157.82	157.50	1.2	20,166	0.01%
2024/08/23	10	159.55	15	161.00	162.50	-5	20,114	-0.02%
2024/08/22	8.1	161.81	28	159.71	161.50	-19.9	20,042	-0.10%
2024/08/21	15.4	161.72	15.1	162.19	160.00	0.2	19,949	0.00%
2024/08/20	27	168.70	13.3	169.09	166.50	13.7	20,990	0.07%
2024/08/19	106.1	174.01	125.2	176.95	169.00	-19.1	22,970	-0.08%	大買/大賣/
2024/08/16	45.5	169.91	63.7	170.18	172.50	-18.2	23,398	-0.08%
2024/08/15	33.1	159.74	47	159.50	163.50	-13.9	23,550	-0.06%
2024/08/14	68	165.01	84	165.64	160.50	-16	24,903	-0.06%
2024/08/13	59	160.94	35.3	160.68	159.50	23.7	25,295	0.09%
2024/08/12	44.2	165.65	35	164.40	159.00	9.2	26,240	0.03%
2024/08/09	15.2	164.40	36.2	165.68	167.00	-21.1	25,902	-0.08%
2024/08/08	49	152.09	48.2	151.97	152.00	0.9	26,135	0.00%
2024/08/07	28	146.77	26.2	149.06	151.50	1.9	25,635	0.01%
2024/08/06	57.6	139.98	90.1	142.10	138.00	-32.5	25,741	-0.13%
2024/08/05	23.3	148.24	22.3	148.28	144.00	1	25,597	0.00%
2024/08/02	52.1	158.28	55	154.78	159.50	-3	25,973	-0.01%
2024/08/01	8	155.25	7.1	157.21	158.00	0.9	25,374	0.00%
2024/07/31	1.1	148.10	1	144.10	144.00	0	25,255	0.00%
2024/07/30	3.1	146.35	5.2	145.13	149.00	-2.1	25,470	-0.01%
2024/07/29	18.1	159.20	4	150.63	149.50	14.1	25,460	0.06%
2024/07/26	8	159.13	4	158.00	163.00	4	25,626	0.02%
2024/07/23	83.1	164.59	46	164.39	163.00	37.1	26,002	0.14%
2024/07/22	112.1	161.47	74.8	165.76	163.50	37.3	26,702	0.14%	大買/
2024/07/19	76.8	160.09	1.5	161.17	157.00	75.3	26,521	0.28%
2024/07/18	140.2	160.79	8	163.31	161.00	132.2	26,481	0.50%	大買/鉅額交易
2024/07/17	48.5	169.08	52	170.87	165.00	-3.5	26,505	-0.01%
2024/07/16	103.2	164.43	42	169.17	170.00	61.2	26,323	0.23%	大買/
2024/07/15	7	164.57	60	166.11	166.50	-53	26,227	-0.20%
2024/07/12	3	165.17	8	163.81	164.00	-5	26,169	-0.02%
2024/07/11	45.1	167.00	7.1	167.19	163.00	37.9	26,076	0.15%
2024/07/10	22.7	167.31	363	166.47	166.50	-340.4	26,037	-1.31%	大賣/鉅額交易
2024/07/09	11	164.64	4.2	163.90	163.00	6.9	25,833	0.03%
2024/07/08	11.2	170.77	15.2	169.14	165.00	-4	25,797	-0.02%
2024/07/05	17.2	177.64	15.1	177.47	175.50	2.2	25,632	0.01%
2024/07/04	86.1	180.75	64.5	178.77	175.00	21.6	25,435	0.08%
2024/07/03	36.2	173.89	42.2	174.33	172.00	-6	24,735	-0.02%
2024/07/02	16	169.06	23	171.96	168.50	-7	24,305	-0.03%
2024/07/01	78.1	173.80	85.1	173.52	167.00	-7	24,074	-0.03%
2024/06/28	6	158.33	11.2	164.50	166.00	-5.2	23,188	-0.02%
2024/06/27	4.1	154.10	0	0.00	151.00	4.1	23,017	0.02%
2024/06/26	7.1	159.92	6	157.92	155.50	1.1	22,970	0.00%
2024/06/25	9	155.67	10	155.65	158.50	-1	22,916	0.00%
2024/06/24	7.1	158.31	24.7	157.58	157.00	-17.6	22,975	-0.08%
2024/06/21	2	160.01	4.3	160.91	159.50	-2.3	24,067	-0.01%
2024/06/20	4	157.50	4.3	157.77	163.00	-0.3	24,201	0.00%
2024/06/19	30.4	158.50	14.1	159.12	157.00	16.4	24,025	0.07%
2024/06/18	13.1	168.21	20.3	167.76	165.50	-7.2	23,708	-0.03%
2024/06/17	26.1	169.44	16	167.97	168.00	10.1	23,552	0.04%
2024/06/14	38	170.28	41.4	170.71	169.50	-3.4	23,611	-0.01%
2024/06/13	98.6	174.45	75	171.62	168.00	23.5	23,234	0.10%
2024/06/12	8.6	156.87	12.9	161.74	171.50	-4.3	22,374	-0.02%
2024/06/11	10.5	154.12	18.3	154.92	156.00	-7.8	22,312	-0.04%
2024/06/07	2.3	167.23	2	168.50	166.50	0.3	22,341	0.00%
2024/06/06	8.7	169.53	6.2	168.69	170.00	2.5	22,562	0.01%
2024/06/05	31.7	157.47	3.4	154.69	164.00	28.3	22,598	0.13%
2024/06/04	9.9	171.13	12.5	168.96	166.00	-2.6	22,533	-0.01%
2024/06/03	10.5	181.22	7	180.86	180.00	3.5	22,524	0.02%
2024/05/31	10.4	174.72	7.1	174.86	175.00	3.3	22,466	0.01%
2024/05/30	10.2	181.31	15.1	179.58	175.50	-4.9	22,440	-0.02%
2024/05/29	7.1	177.28	11.2	176.64	176.50	-4.1	22,352	-0.02%
2024/05/28	8.2	171.53	8.2	173.64	175.00	0	22,292	0.00%
2024/05/27	11.6	176.83	9.9	176.33	175.50	1.6	22,236	0.01%
2024/05/24	100.9	171.16	111.5	171.86	171.50	-10.6	22,217	-0.05%	大賣/
2024/05/23	245.5	175.19	209.3	175.13	163.00	36.2	20,989	0.17%	大買/大賣/
2024/05/22	137.7	160.63	161	161.08	166.50	-23.3	18,582	-0.13%	大買/大賣/
2024/05/21	84.5	143.70	102.1	144.63	151.50	-17.6	17,187	-0.10%	大賣/
2024/05/20	131.2	139.68	103.1	139.41	138.00	28.1	15,962	0.18%	大買/大賣/
2024/05/17	158.3	124.76	147.2	125.58	132.00	11.1	14,225	0.08%	大買/大賣/
2024/05/16	124.9	126.94	102.1	127.45	120.00	22.9	13,257	0.17%	大買/大賣/
2024/05/15	19.2	122.27	32	124.50	125.50	-12.8	11,712	-0.11%
2024/05/14	26	108.88	31.2	110.25	114.50	-5.2	11,403	-0.05%
2024/05/13	10	101.90	29	101.43	104.50	-19	10,790	-0.18%
2024/05/10	52	106.96	45	106.78	106.00	7	10,541	0.07%
2024/05/09	53	103.69	46.8	104.07	105.00	6.2	10,038	0.06%
2024/05/08	91.4	107.45	68	106.60	101.50	23.3	9,572	0.24%
2024/05/07	3	97.53	4	99.98	101.50	-1	8,720	-0.01%
2024/05/06	17.2	92.00	41	91.97	92.30	-23.8	8,590	-0.28%
2024/05/03	10.8	94.11	11	93.68	91.70	-0.2	8,415	0.00%
2024/05/02	13.2	99.45	27	99.44	98.00	-13.8	8,091	-0.17%
2024/04/30	30.1	99.70	60	98.33	102.00	-29.9	7,880	-0.38%
2024/04/29	43.8	102.78	31.6	101.42	98.50	12.2	7,561	0.16%
2024/04/26	120.2	113.80	72.5	109.81	105.50	47.7	7,191	0.66%	大買/
2024/04/25	38.1	107.13	38.2	106.20	109.00	-0.1	6,015	0.00%
2024/04/24	1	99.30	0.2	99.30	99.30	0.8	5,664	0.01%
2024/04/23	8.2	90.01	6	89.05	90.30	2.2	5,666	0.04%
2024/04/22	1.1	82.14	0	0.00	82.10	1.1	5,569	0.02%
2024/04/19	7.1	91.52	5.4	93.18	91.20	1.7	5,540	0.03%
2024/04/18	1	95.00	0	0.00	99.00	1	5,520	0.02%
2024/04/17	1	97.00	1	94.00	96.60	0	5,534	0.00%
2024/04/16	7	91.74	18.3	92.44	92.00	-11.2	5,567	-0.20%
2024/04/15	9.2	99.84	14	99.57	98.80	-4.8	5,623	-0.08%
2024/04/12	55	112.04	79.6	107.73	103.50	-24.5	5,590	-0.44%
2024/04/11	13	100.61	8	101.81	105.50	5	5,529	0.09%
2024/04/10	20.1	99.30	18.5	98.88	100.50	1.6	5,498	0.03%
2024/04/09	24	99.54	21.3	100.71	99.00	2.7	5,467	0.05%
2024/04/08	54.6	101.90	36	102.41	105.50	18.6	5,385	0.34%
2024/04/03	152.5	94.84	164.1	93.42	96.30	-11.6	5,231	-0.22%	大買/大賣/
2024/04/02	2	87.60	7	87.60	87.60	-5	5,076	-0.10%
2024/04/01	5	79.70	4.1	78.38	79.70	0.9	5,058	0.02%
2024/03/29	7.1	72.50	9.2	71.95	72.50	-2.1	5,059	-0.04%
2024/03/28	4	72.90	9	72.60	73.10	-5	5,013	-0.10%
2024/03/27	22.1	72.34	18	71.33	72.80	4.1	4,946	0.08%
2024/03/26	225.7	70.83	234.1	71.37	69.70	-8.4	4,771	-0.18%	大買/大賣/
2024/03/25	41	63.77	5	64.74	65.50	36	3,585	1.00%
2024/03/22	7	59.60	381	59.60	59.60	-374	3,329	-11.23%	大賣/鉅額交易
2024/03/21	105	54.20	6	54.20	54.20	99	3,387	2.92%	大買/
2024/03/20	1	49.35	8	49.35	49.35	-7	3,390	-0.21%
2024/03/19	320.1	43.63	23.6	43.37	44.90	296.5	3,409	8.70%	大買/鉅額交易
2024/03/18	5	40.55	10.1	40.85	41.05	-5.1	3,010	-0.17%
2024/03/15	1	39.89	0	0.00	39.85	1	2,995	0.03%
2024/03/14	2.1	40.28	1	40.40	40.40	1.1	3,054	0.03%
2024/03/13	14.2	40.93	7	40.54	41.40	7.2	3,137	0.23%
2024/03/12	18.1	41.43	23	40.96	41.20	-4.9	3,199	-0.15%
2024/03/11	4.1	40.56	7	40.30	40.25	-3	2,998	-0.10%
2024/03/08	4	38.36	4	38.40	38.40	0	2,943	0.00%
2024/03/07	9.1	39.81	5.1	40.08	39.35	4	2,946	0.14%
2024/03/06	1	38.80	0	0.00	38.80	1	3,060	0.03%
2024/03/05	4	39.43	0	0.00	39.45	4	3,325	0.12%
2024/03/01	0	0.00	5	39.90	39.75	-5	3,292	-0.15%
2024/02/29	0	39.30	3	39.50	39.65	-3	3,293	-0.09%
2024/02/27	2.1	40.00	9.1	39.59	39.40	-7	3,275	-0.21%
2024/02/26	3	39.10	2	37.48	39.15	1	3,156	0.03%
2024/02/23	0	0.00	1	37.10	36.95	-1	3,112	-0.03%
2024/02/22	0	0.00	1	37.40	37.15	-1	3,118	-0.03%
2024/02/21	11	37.03	0	0.00	37.25	11	3,124	0.35%
2024/02/19	1	37.05	0	0.00	37.00	1	3,139	0.03%
2024/02/15	2	36.60	12	36.32	36.00	-10	3,265	-0.31%
2024/02/05	3	39.20	0	0.00	39.05	3	3,251	0.09%
2024/02/01	0	39.35	0	0.00	39.35	0	3,246	0.00%
2024/01/31	0	39.50	0	0.00	39.60	0	3,257	0.00%
2024/01/30	1	39.40	0	0.00	39.85	1	3,345	0.03%
2024/01/29	1	39.70	0	0.00	39.55	1	3,363	0.03%
2024/01/26	2	39.88	0	0.00	39.85	2	3,349	0.06%
2024/01/25	1	40.95	1	40.45	40.45	0	3,329	0.00%
2024/01/24	0	0.00	6	41.30	40.80	-6	3,300	-0.18%
2024/01/23	0	0.00	2	41.13	41.10	-2	3,275	-0.06%
2024/01/22	16	40.73	8	40.88	40.65	8	3,221	0.25%
2024/01/19	0	0.00	1	39.65	39.80	-1	3,080	-0.03%
2024/01/18	0	0.00	1	38.70	38.95	-1	3,061	-0.03%
2024/01/17	1	39.80	1	39.55	39.60	0	3,035	0.00%
2024/01/15	0	0.00	2	40.00	40.15	-2	2,975	-0.07%
2024/01/11	0	0.00	2	39.30	39.40	-2	2,917	-0.07%
2024/01/10	2	38.90	17.7	39.09	38.80	-15.7	2,902	-0.54%
2024/01/09	26.1	39.01	12.3	39.55	38.75	13.8	2,853	0.48%
2024/01/08	2	37.80	3.2	38.12	37.80	-1.2	2,734	-0.04%
2024/01/05	15	37.90	19.8	38.20	38.00	-4.8	2,740	-0.18%
2024/01/04	11	38.30	1	38.30	38.30	10	2,739	0.37%
2024/01/03	3	38.83	0	0.00	38.65	3	2,757	0.11%
2024/01/02	5	39.31	0	0.00	39.25	5	2,768	0.18%
2023/12/29	2	39.15	0	0.00	39.10	2	2,841	0.07%
2023/12/28	3	39.40	0	0.00	39.40	3	2,838	0.11%
2023/12/22	4	39.38	0	0.00	39.00	4	2,845	0.14%
2023/12/21	1	39.75	0	0.00	39.50	1	2,838	0.04%
2023/12/20	4.1	40.39	1	40.15	40.05	3.1	2,835	0.11%
2023/12/18	13	42.15	8	43.16	40.55	5	2,826	0.18%
2023/12/15	0	0.00	3	40.55	40.50	-3	2,725	-0.11%
2023/12/14	11	40.10	7	40.19	40.70	4	2,675	0.15%
2023/12/13	3	38.90	5	39.37	38.95	-2	2,556	-0.08%
2023/12/11	1	38.35	1	38.80	39.05	0	2,530	0.00%
2023/12/08	2	42.00	2	41.05	40.90	0	2,468	0.00%
2023/12/07	6.1	41.15	3	41.13	41.00	3.1	2,373	0.13%
2023/12/05	0	0.00	14	39.45	39.50	-14	2,279	-0.61%
2023/12/04	7	39.54	4.4	39.39	39.30	2.6	2,275	0.12%
2023/12/01	5	40.03	5	39.69	39.70	0	2,280	0.00%
2023/11/30	12	39.41	16.3	39.25	41.10	-4.3	2,108	-0.20%
2023/11/29	1	37.40	0	0.00	37.40	1	1,851	0.05%
2023/11/27	2.1	36.96	0	0.00	36.60	2.1	1,946	0.11%
2023/11/24	2	37.73	0	0.00	37.85	2	1,998	0.10%
2023/11/20	1	37.75	0	0.00	37.65	1	2,432	0.04%
2023/11/16	0.1	36.90	0	0.00	37.30	0.1	2,649	0.00%
2023/11/15	3	37.53	3.2	37.31	37.25	-0.2	2,818	-0.01%
2023/11/14	4	37.10	5	36.94	37.10	-1	2,893	-0.03%
2023/11/13	1	36.80	1	36.00	37.00	0	2,882	0.00%
2023/11/10	1	35.35	0	0.00	35.15	1	2,882	0.03%
2023/11/08	4	36.05	4	36.05	35.95	0	3,056	0.00%
2023/11/07	13	36.56	13	36.42	36.30	0	3,151	0.00%
2023/11/06	1.1	36.10	2	36.05	35.95	-1	3,096	-0.03%
2023/10/25	0.1	35.10	0	0.00	35.10	0.1	3,710	0.00%
2023/10/24	0	0.00	3	34.50	34.90	-3	4,097	-0.07%
2023/10/20	1	33.65	1	33.65	33.85	0	5,010	0.00%
2023/10/12	1	36.65	0	0.00	36.90	1	5,809	0.02%
2023/10/05	0.1	37.85	1	38.00	37.45	-0.9	6,768	-0.01%
2023/10/03	0	0.00	5	37.05	37.10	-5	6,827	-0.07%
2023/09/21	1	35.55	1	35.70	35.65	0	7,396	0.00%
2023/09/20	0	0.00	0	36.35	35.90	0	7,391	0.00%
2023/09/15	6	36.83	0	0.00	36.75	6	7,590	0.08%
2023/09/13	2	36.30	0	0.00	36.30	2	7,679	0.03%
2023/09/11	8	38.36	7	36.99	36.60	1	8,514	0.01%
2023/09/08	10	40.70	0	0.00	40.50	10	8,482	0.12%
2023/09/07	2	41.85	2	41.80	41.60	0	8,517	0.00%
2023/09/06	0	0.00	1	42.15	42.30	-1	8,549	-0.01%
2023/09/05	3	41.70	0	0.00	41.85	3	8,596	0.03%
2023/08/30	0	0.00	3	42.27	42.15	-3	8,680	-0.03%
2023/08/29	1	41.50	3	41.82	41.50	-2	8,890	-0.02%
2023/08/28	6	41.86	7	41.41	41.10	-1	8,889	-0.01%
2023/08/25	2	41.88	2	41.95	41.65	0	8,792	0.00%
2023/08/24	9	41.42	11	41.50	41.00	-2	8,690	-0.02%
2023/08/23	4	41.20	0	0.00	40.95	4	8,539	0.05%
2023/08/21	17	40.27	21	40.47	40.60	-4	8,329	-0.05%
2023/08/18	5	40.79	17	40.91	39.45	-12	8,149	-0.15%
2023/08/16	5	38.10	5	38.95	39.20	0	7,932	0.00%
2023/08/15	8	38.33	8	38.73	38.95	0	7,905	0.00%
2023/08/14	5	37.75	5	37.45	37.45	0	7,832	0.00%
2023/08/11	1	38.50	5.1	38.15	37.40	-4.1	7,769	-0.05%
2023/08/10	0	0.00	1	36.05	35.75	-1	7,677	-0.01%
2023/08/09	0.1	37.15	0	0.00	37.10	0.1	7,666	0.00%
2023/08/07	0	0.00	2	37.35	38.65	-2	7,813	-0.03%
2023/08/04	10	37.90	5	37.90	37.90	5	7,780	0.06%
2023/07/31	8	41.24	2.1	41.32	39.80	6	8,050	0.07%
2023/07/28	9	41.01	7	41.04	40.90	2	7,962	0.03%
2023/07/27	19	44.03	1	43.75	43.70	18	7,817	0.23%
2023/07/26	46.1	42.89	1,161	46.17	43.45	-1,115	7,467	-14.93%	大賣/鉅額交易
2023/07/25	1,150	42.00	3	41.83	42.00	1,147	6,766	16.95%	大買/鉅額交易
2023/07/24	1	35.90	0	0.00	38.20	1	6,625	0.02%
2023/07/21	0	0.00	1	36.20	36.35	-1	6,504	-0.02%
2023/07/20	0	0.00	1	37.50	36.60	-1	6,622	-0.02%
2023/07/19	8	37.53	9	37.01	36.70	-1	6,616	-0.02%
2023/07/18	4	38.08	1	37.25	37.70	3	6,620	0.05%
2023/07/17	6	39.18	15	37.55	39.25	-9	6,594	-0.14%
2023/07/14	18	38.71	10	38.66	38.90	8	6,418	0.12%
2023/07/13	9	37.49	24	37.57	36.85	-15	6,363	-0.24%
2023/07/12	11	36.66	4.1	36.25	36.60	6.9	6,401	0.11%
2023/07/11	4.1	35.09	0	0.00	34.20	4.1	6,597	0.06%
2023/07/10	5.1	36.04	0	0.00	35.40	5.1	6,661	0.08%
2023/07/07	5	36.70	7.1	37.36	37.30	-2.1	6,630	-0.03%
2023/07/06	115	38.02	122.1	37.99	37.90	-7.1	6,458	-0.11%	大買/大賣/
2023/07/05	1	35.55	14	35.50	35.30	-13	6,174	-0.21%
2023/07/04	2	35.50	2	35.80	35.70	0	6,174	0.00%
2023/07/03	2	35.58	2	35.55	35.50	0	6,151	0.00%
2023/06/30	0	0.00	0.1	34.95	35.00	-0.1	6,161	0.00%
2023/06/28	0	34.50	0	0.00	34.45	0	6,430	0.00%
2023/06/27	1	35.09	70	35.47	34.75	-69	6,472	-1.07%
2023/06/26	70	36.49	4	36.53	36.15	66	6,467	1.02%
2023/06/21	3	35.97	1.1	35.98	36.05	1.9	6,459	0.03%
2023/06/20	0	0.00	1.1	34.68	35.25	-1.1	6,409	-0.02%
2023/06/19	1.3	34.29	0	0.00	34.85	1.3	6,528	0.02%
2023/06/16	54.2	37.20	39	35.12	35.05	15.2	6,617	0.23%
2023/06/15	0	0.00	5.3	37.16	38.30	-5.3	6,204	-0.08%
2023/06/14	59	34.56	63.5	34.80	34.85	-4.5	6,055	-0.07%
2023/06/12	2	32.83	3	32.85	32.65	-1	6,172	-0.02%
2023/06/09	2	34.00	1	34.05	34.00	1	6,259	0.02%
2023/06/08	12	34.44	0	0.00	34.55	12	6,516	0.18%
2023/06/07	0	0.00	1	33.30	33.20	-1	6,945	-0.01%
2023/06/05	5	34.30	3	35.23	34.05	2	8,428	0.02%
2023/06/02	13	34.87	12	35.03	34.70	1	8,731	0.01%
2023/06/01	21	33.24	22	32.97	33.00	-1	8,564	-0.01%
2023/05/31	1	32.50	0	0.00	32.50	1	8,580	0.01%
2023/05/29	0	0.00	2	32.00	32.00	-2	8,801	-0.02%
2023/05/26	1	31.40	0	0.00	31.20	1	8,792	0.01%
2023/05/25	0	0.00	1	31.75	31.80	-1	8,789	-0.01%
2023/05/24	1	32.10	0	0.00	31.70	1	8,797	0.01%
2023/05/23	0.1	31.90	2	31.98	31.95	-2	8,809	-0.02%
2023/05/22	0	0.00	1	32.05	32.00	-1	8,815	-0.01%
2023/05/19	5.1	31.85	5	32.16	31.55	0.1	8,813	0.00%
2023/05/18	4	31.71	1	31.85	31.80	3	8,796	0.03%
2023/05/17	0	0.00	1	31.15	31.05	-1	8,782	-0.01%
2023/05/16	0	0.00	1	30.65	30.65	-1	8,777	-0.01%
2023/05/15	1	30.60	0	0.00	30.75	1	8,807	0.01%
2023/05/12	3	30.50	6	30.58	30.90	-3	8,844	-0.03%
2023/05/11	1	30.89	21	30.29	30.25	-20	8,934	-0.22%
2023/05/10	0	0.00	10	33.00	33.30	-10	8,786	-0.11%
2023/05/09	1	33.05	3	33.32	33.05	-2	8,780	-0.02%
2023/05/08	25	35.45	44	35.10	35.10	-19	8,697	-0.22%
2023/05/05	15	34.67	5	34.60	34.45	10	8,541	0.12%
2023/05/04	1	33.40	1	33.00	32.75	0	8,374	0.00%
2023/05/03	3	33.79	3	33.80	33.45	0	8,360	0.00%
2023/05/02	1	34.25	1	34.35	34.50	0	8,333	0.00%
2023/04/28	1	33.60	4	33.70	33.65	-3	8,315	-0.04%
2023/04/25	4.1	34.31	4	33.60	33.25	0.1	8,241	0.00%
2023/04/24	1	33.70	1.3	33.95	34.00	-0.3	8,114	0.00%
2023/04/21	20	33.50	5	33.58	33.45	15	8,124	0.18%
2023/04/20	0.2	35.03	0.1	35.00	34.30	0	8,102	0.00%
2023/04/19	18	35.28	18	35.48	35.50	0	8,101	0.00%
2023/04/18	24.1	35.42	35.2	35.05	35.15	-11.1	8,116	-0.14%
2023/04/17	41.3	36.04	25	35.62	35.45	16.3	7,828	0.21%
2023/04/14	7	35.14	19	35.53	35.80	-12	7,448	-0.16%
2023/04/13	14	32.81	30	33.00	32.55	-16	7,064	-0.23%
2023/04/12	1	31.60	4	31.90	32.00	-3	6,931	-0.04%
2023/03/31	7	31.83	7	32.04	31.80	0	6,848	0.00%
2023/03/30	16	33.54	12.2	33.79	32.45	3.8	6,809	0.06%
2023/03/29	15	32.61	0	32.95	32.85	15	6,643	0.23%
2023/03/28	0.1	32.00	0	0.00	31.60	0.1	6,560	0.00%
2023/03/27	0	0.00	18	32.74	32.30	-18	6,543	-0.28%
2023/03/24	3	32.72	10	32.75	32.50	-7	6,511	-0.11%
2023/03/23	1	32.95	0	0.00	32.55	1	6,487	0.02%
2023/03/22	8.2	33.45	5	32.90	32.50	3.2	6,450	0.05%
2023/03/21	14.1	32.89	10.2	32.59	32.50	3.9	6,339	0.06%
2023/03/20	16	32.55	2	31.95	32.70	14	6,260	0.22%
2023/03/17	7	31.34	1	31.35	31.10	6	6,162	0.10%
2023/03/16	0	0.00	15.5	31.74	31.30	-15.5	6,080	-0.25%
2023/03/15	4	32.88	9	33.00	32.40	-5	6,205	-0.08%
2023/03/14	2	32.50	11	32.71	32.15	-9	6,118	-0.15%
2023/03/13	3.2	32.65	5	33.56	33.35	-1.8	6,146	-0.03%
2023/03/10	18	34.01	24	34.44	33.65	-6	5,814	-0.10%
2023/03/09	36	36.47	34	35.91	34.55	2	5,314	0.04%
2023/03/08	23	32.92	50	32.90	34.65	-27	4,321	-0.62%
2023/03/07	45	30.44	35.1	31.46	31.50	9.9	3,805	0.26%
2023/03/06	24	28.50	6	28.58	28.65	18	3,413	0.53%
2023/03/03	0	0.00	7	28.04	27.95	-7	3,299	-0.21%
2023/03/02	36	27.79	4.1	28.26	27.55	31.9	3,232	0.99%
2023/03/01	0	0.00	1	27.40	27.80	-1	3,065	-0.03%
2023/02/24	0.1	26.80	0.1	26.90	26.60	-0.1	3,006	0.00%
2023/02/22	4.1	26.23	0	0.00	26.35	4.1	3,067	0.13%
2023/02/21	5	26.71	2	26.65	26.65	3	3,069	0.10%
2023/02/20	1	26.30	0	0.00	26.40	1	3,054	0.03%
2023/02/17	1	26.30	0	0.00	26.15	1	3,050	0.03%
2023/02/15	0.1	25.90	0	0.00	25.95	0.1	3,099	0.00%
2023/02/14	4	26.20	1	26.10	26.15	3	3,119	0.10%
2023/02/13	4	26.04	13	25.95	26.00	-9	3,116	-0.29%
2023/02/10	8	27.34	14	27.30	26.75	-6	3,086	-0.19%
2023/02/09	5	27.79	5.2	27.84	27.70	-0.2	3,036	-0.01%
2023/02/07	4	27.25	0	0.00	26.95	4	2,881	0.14%
2023/02/06	0	0.00	6.1	27.20	27.30	-6.1	2,877	-0.21%
2023/02/03	0.1	27.00	0	0.00	26.80	0.1	2,872	0.00%
2023/02/01	11	26.93	0	0.00	26.95	11	2,844	0.39%
2023/01/31	5	26.80	0	0.00	26.80	5	2,835	0.18%
2023/01/30	0	26.45	0	0.00	26.35	0	2,825	0.00%
2023/01/13	3	26.10	19	25.65	25.60	-16	2,810	-0.57%
2023/01/11	0.1	26.32	0	0.00	26.30	0.1	2,787	0.00%
2023/01/10	0.1	27.15	1	27.40	27.05	-0.9	2,747	-0.03%
2023/01/09	4.1	28.21	4	27.83	27.75	0.1	2,706	0.00%
2023/01/06	29	27.54	15.1	27.60	28.00	13.9	2,580	0.54%
2023/01/05	4	27.01	2	26.93	26.85	2	2,448	0.08%
2023/01/04	4	27.34	1	27.10	27.15	3	2,451	0.12%
2023/01/03	6	27.18	3.1	26.76	27.20	2.9	2,421	0.12%
2022/12/30	1	26.10	0	0.00	26.10	1	2,392	0.04%
2022/12/29	2	25.75	2	25.95	26.20	0	2,517	0.00%
2022/12/28	0.1	26.00	20	26.05	26.00	-19.9	2,523	-0.79%
2022/12/26	0.1	26.30	0	0.00	26.30	0.1	2,520	0.00%
2022/12/23	1	26.15	1	26.25	26.25	0	2,542	0.00%
2022/12/22	6	26.95	7	27.01	26.75	-1	2,551	-0.04%
2022/12/21	20	26.75	1	26.70	26.75	19	2,592	0.73%
2022/12/20	1	26.15	1	26.00	26.00	0	2,583	0.00%
2022/12/19	1	27.35	39	26.67	26.35	-38	2,576	-1.47%
2022/12/16	2	27.03	1	27.35	27.20	1	2,543	0.04%
2022/12/15	4	27.48	10	27.45	27.30	-6	2,529	-0.24%
2022/12/14	10	27.00	0	0.00	27.10	10	2,503	0.40%
2022/12/12	5	27.25	27.1	26.95	27.30	-22.1	2,466	-0.90%
2022/12/09	0	0.00	6	27.00	26.80	-6	2,418	-0.25%
2022/12/08	1	27.25	1	26.95	27.30	0	2,351	0.00%
2022/12/07	3	27.17	31.2	27.51	27.30	-28.2	2,311	-1.22%
2022/12/06	0	0.00	2	26.38	26.70	-2	2,100	-0.10%
2022/12/05	13	26.80	4	26.79	27.20	9	2,055	0.44%
2022/12/01	1	25.65	0	0.00	25.50	1	1,887	0.05%
2022/11/30	20	25.45	0	0.00	25.40	20	1,901	1.05%
2022/11/29	0	0.00	0.1	25.05	25.05	-0.1	1,915	0.00%
2022/11/25	0	0.00	16	24.32	24.05	-16	1,940	-0.82%
2022/11/24	0.2	24.20	2	24.33	24.35	-1.8	1,970	-0.09%
2022/11/21	16	25.21	1	25.05	24.90	15	2,042	0.73%
2022/11/18	6	24.68	6	24.50	24.20	0	2,029	0.00%
2022/11/16	6	23.95	0	0.00	23.95	6	2,209	0.27%
2022/11/11	2	24.13	3	23.90	23.80	-1	2,420	-0.04%
2022/11/10	3	24.92	11	24.93	24.55	-8	2,406	-0.33%
2022/11/09	9	24.41	0	0.00	24.35	9	2,455	0.37%
2022/11/07	3	24.00	0	0.00	23.95	3	2,680	0.11%
2022/11/03	1	23.60	0	0.00	23.70	1	3,279	0.03%
2022/11/02	5	23.20	5	23.54	23.50	0	3,737	0.00%
2022/10/31	0	0.00	1	22.60	22.50	-1	4,365	-0.02%
2022/10/28	0	0.00	1	22.05	22.05	-1	4,431	-0.02%
2022/10/26	1	22.20	0	0.00	22.25	1	4,594	0.02%
2022/10/24	3	23.17	0	0.00	22.95	3	4,917	0.06%
2022/10/21	2	22.70	0	0.00	22.65	2	5,004	0.04%
2022/10/20	0	0.00	1	23.00	23.20	-1	5,050	-0.02%
2022/10/18	4	23.91	0	0.00	23.90	4	5,189	0.08%
2022/10/17	6.1	22.92	5	22.72	23.30	1.1	5,485	0.02%
2022/10/14	4	23.80	6	23.87	23.95	-2	5,611	-0.04%
2022/10/13	6	23.01	6	22.64	22.50	0	5,666	0.00%
2022/10/12	0	0.00	1	24.20	24.10	-1	5,753	-0.02%
2022/10/11	1	23.90	1	23.70	23.80	0	6,067	0.00%
2022/10/07	2	24.70	1	24.70	24.55	1	6,239	0.02%
2022/10/06	8	24.74	3	24.65	24.45	5	6,395	0.08%
2022/09/29	0	0.00	0.1	22.85	22.70	-0.1	7,514	0.00%
2022/09/28	1	21.90	4	22.05	21.90	-3	7,579	-0.04%
2022/09/27	0	0.00	4	23.34	23.75	-4	7,554	-0.05%
2022/09/26	10	23.40	3	23.40	23.20	7	7,567	0.09%
2022/09/23	4	24.14	2	24.75	24.10	2	7,685	0.03%
2022/09/22	6	24.48	0	0.00	24.70	6	7,724	0.08%
2022/09/21	3	24.47	0	0.00	24.40	3	7,734	0.04%
2022/09/20	5	24.88	0.1	25.15	24.90	4.9	7,761	0.06%
2022/09/19	5	24.35	2	24.65	24.30	3	7,807	0.04%
2022/09/16	4	24.69	17	25.08	24.65	-13	7,817	-0.17%
2022/09/15	0	0.00	2	25.88	25.50	-2	7,811	-0.03%
2022/09/14	1	25.75	2	25.75	25.80	-1	7,838	-0.01%
2022/09/13	2	26.28	20	26.22	26.30	-18	7,867	-0.23%
2022/09/12	27.1	25.97	0	0.00	25.85	27.1	7,911	0.34%
2022/09/08	2	26.23	0	0.00	26.20	2	7,918	0.03%
2022/09/07	3	25.97	4	26.10	26.05	-1	7,969	-0.01%
2022/09/06	3	25.90	5	25.96	25.80	-2	8,012	-0.02%
2022/09/05	5	26.70	0	0.00	26.35	5	8,051	0.06%
2022/09/01	1	26.90	0	0.00	26.90	1	8,333	0.01%
2022/08/31	0	0.00	0.1	27.50	27.60	-0.1	8,670	0.00%
2022/08/30	0	0.00	7.2	27.14	27.20	-7.2	8,748	-0.08%
2022/08/29	8	26.77	2	26.65	26.60	6	8,865	0.07%
2022/08/26	10	28.25	1	28.05	27.85	9	8,860	0.10%
2022/08/25	3	28.08	3	28.15	28.20	0	8,865	0.00%
2022/08/24	16.1	28.07	32	28.23	27.80	-15.9	8,916	-0.18%
2022/08/23	2	27.55	4	28.00	28.25	-2	9,025	-0.02%
2022/08/22	8	27.45	2	27.30	27.70	6	9,064	0.07%
2022/08/19	7	28.33	3	28.27	28.00	4	9,331	0.04%
2022/08/18	7	28.21	6	28.14	28.15	1	9,847	0.01%
2022/08/17	1	27.95	12	27.90	27.75	-11	9,848	-0.11%
2022/08/16	8	27.75	3	28.13	27.65	5	9,888	0.05%
2022/08/15	17	27.65	4	27.75	27.70	13	9,984	0.13%
2022/08/12	6	27.70	17	27.62	27.40	-11	9,941	-0.11%
2022/08/11	33.1	28.18	48	28.09	27.70	-14.9	9,845	-0.15%
2022/08/10	11	29.55	6	30.10	29.50	5	9,483	0.05%
2022/08/09	35	31.83	43.1	32.01	32.75	-8.1	9,414	-0.09%
2022/08/08	20	30.24	27.1	30.09	31.55	-7.1	9,100	-0.08%
2022/08/05	37	29.09	35.1	29.08	29.95	1.9	8,768	0.02%
2022/08/04	2	26.48	5	26.20	27.25	-3	8,900	-0.03%
2022/08/03	8	27.58	60	27.12	27.00	-52	9,625	-0.54%
2022/08/02	19.1	28.30	12	27.90	27.95	7.1	9,683	0.07%
2022/08/01	12	29.37	42	29.74	29.20	-30	9,608	-0.31%
2022/07/29	8	29.14	2.1	29.32	29.50	5.9	9,467	0.06%
2022/07/28	4	28.40	6	28.38	28.25	-2	9,317	-0.02%
2022/07/27	12	27.54	0	0.00	27.90	12	9,245	0.13%
2022/07/26	3	27.80	3	28.02	27.40	0	9,203	0.00%
2022/07/25	23.1	27.81	0	0.00	27.75	23.1	9,154	0.25%
2022/07/22	54.1	29.74	12.1	28.96	28.40	42	9,095	0.46%
2022/07/21	5	28.55	12	28.46	28.70	-7	8,863	-0.08%
2022/07/20	7	28.22	8	28.29	27.90	-1	8,736	-0.01%
2022/07/19	43.1	28.23	7	28.38	28.00	36.1	8,688	0.42%
2022/07/18	47	29.06	11	28.89	28.60	36	8,596	0.42%
2022/07/15	25	28.19	19	28.21	27.95	6	8,314	0.07%
2022/07/14	9	28.07	20	28.05	28.10	-11	8,143	-0.14%
2022/07/13	26	28.55	44	28.26	27.80	-18	7,994	-0.23%
2022/07/12	12	27.40	25	27.38	27.55	-13	7,646	-0.17%
2022/07/11	53.1	27.64	30	27.47	27.40	23.1	7,411	0.31%
2022/07/08	22	26.21	6	26.05	26.35	16	7,050	0.23%
2022/07/07	4	24.05	0.1	24.32	24.25	3.9	6,880	0.06%
2022/07/06	9	24.82	6.1	24.83	24.40	2.9	6,879	0.04%
2022/07/05	1	23.70	10	23.94	24.25	-9	6,878	-0.13%
2022/07/01	16.1	25.48	32.1	24.86	23.90	-16	7,102	-0.23%
2022/06/30	5	24.70	0	0.00	25.35	5	7,009	0.07%
2022/06/29	4	24.70	0	0.00	24.90	4	7,015	0.06%
2022/06/28	14	25.33	9	25.27	25.20	5	7,097	0.07%
2022/06/27	2	25.15	1	25.00	25.10	1	7,249	0.01%
2022/06/24	1	24.50	1.1	24.17	24.40	-0.1	7,408	0.00%
2022/06/22	5.1	23.74	4	23.70	23.60	1.1	7,827	0.01%
2022/06/21	2	23.95	4.1	24.55	24.60	-2.1	8,537	-0.02%
2022/06/20	7.1	24.15	6	23.83	23.55	1.1	8,813	0.01%
2022/06/17	8	25.12	0	0.00	25.15	8	8,957	0.09%
2022/06/16	0.1	25.50	0	0.00	25.40	0.1	9,504	0.00%
2022/06/15	0	0.00	2	26.20	25.85	-2	9,699	-0.02%
2022/06/14	2	26.23	34	26.29	26.25	-32	9,875	-0.32%
2022/06/13	3.1	26.97	2	27.23	26.90	1.1	10,341	0.01%
2022/06/10	33	28.42	36	28.32	28.50	-3	10,648	-0.03%
2022/06/09	21	28.06	11.1	28.09	28.40	9.9	10,522	0.09%
2022/06/08	2	27.53	5	27.75	27.00	-3	10,299	-0.03%
2022/06/07	7	27.44	5.1	27.61	27.35	1.9	10,487	0.02%
2022/06/06	2.1	26.35	2	26.30	26.45	0.1	10,576	0.00%
2022/06/02	0.1	26.80	1	27.00	26.75	-0.9	10,824	-0.01%
2022/06/01	2	26.70	17	26.97	26.70	-15	11,759	-0.13%
2022/05/31	73	27.67	46	27.54	27.30	27	11,896	0.23%
2022/05/30	0.1	27.00	2.5	26.90	27.00	-2.4	11,657	-0.02%
2022/05/27	17.5	27.65	20	27.34	27.25	-2.5	11,600	-0.02%
2022/05/26	103	27.24	78.1	27.38	27.25	24.9	11,288	0.22%	大買/
2022/05/25	7	25.28	4.1	24.68	26.20	2.9	10,696	0.03%
2022/05/24	0.1	25.00	1	25.60	25.00	-0.9	10,660	-0.01%
2022/05/23	2	26.20	2.1	26.04	26.00	-0.1	10,600	0.00%
2022/05/19	2.1	25.15	7	25.27	25.45	-4.9	10,448	-0.05%
2022/05/18	2	26.50	3	25.98	26.10	-1	10,432	-0.01%
2022/05/17	1.1	26.36	1	26.15	25.90	0.1	10,407	0.00%
2022/05/16	13	26.13	5.1	25.92	26.40	7.9	10,397	0.08%
2022/05/13	12	25.85	13	25.49	25.40	-1	10,328	-0.01%
2022/05/12	25.1	26.80	30	26.11	25.60	-4.9	10,307	-0.05%
2022/05/11	54.1	26.09	67.1	26.33	27.10	-13	10,303	-0.13%
2022/05/10	4	24.94	3.1	24.82	25.40	0.9	9,673	0.01%
2022/05/09	0.1	23.10	0	0.00	23.10	0.1	9,575	0.00%
2022/05/05	0	0.00	1.1	24.95	24.95	-1.1	9,595	-0.01%
2022/04/26	1	23.95	1	23.80	23.70	0	10,827	0.00%
2022/04/22	0	0.00	3	24.95	25.10	-3	10,839	-0.03%
2022/04/21	1	25.30	1.1	25.41	25.40	-0.1	10,876	0.00%
2022/04/19	4	24.83	0	0.00	24.55	4	10,857	0.04%
2022/04/18	1	24.20	64	24.06	24.05	-63	10,855	-0.58%
2022/04/15	33.1	24.14	40	24.21	24.10	-6.9	10,886	-0.06%
2022/04/14	5	24.60	15	24.94	24.75	-10	10,895	-0.09%
2022/04/13	9	25.22	21	25.11	25.10	-12	10,924	-0.11%
2022/04/12	12	24.70	20	24.68	24.70	-8	11,177	-0.07%
2022/04/11	3.1	24.72	63	24.78	24.75	-59.9	11,788	-0.51%
2022/04/08	2	25.65	9.1	25.52	25.40	-7.1	12,287	-0.06%
2022/04/07	33.1	25.87	21	26.39	25.55	12.1	12,311	0.10%
2022/04/06	2	28.10	16.1	27.79	28.35	-14.1	12,151	-0.12%
2022/04/01	7	27.60	0	0.00	27.45	7	12,145	0.06%
2022/03/31	34.1	28.80	13	28.75	27.80	21.1	12,118	0.17%
2022/03/30	96.1	30.00	138	29.04	28.55	-41.9	12,059	-0.35%	大賣/
2022/03/29	10	30.06	16	30.10	29.70	-6	11,880	-0.05%
2022/03/28	0	28.90	215	29.21	29.50	-215	11,649	-1.85%	大賣/鉅額交易
2022/03/25	48	29.57	4	29.94	29.30	44	11,489	0.38%
2022/03/24	552	31.51	354	30.50	30.60	198	11,154	1.77%	大買/大賣/鉅額交易
2022/03/23	163	28.28	135.1	28.20	28.85	27.9	10,394	0.27%	大買/大賣/
2022/03/22	66.1	27.54	57	27.34	27.70	9.1	10,069	0.09%
2022/03/21	77	28.02	82.1	28.43	28.10	-5.1	9,847	-0.05%
2022/03/18	88	26.89	56.1	27.31	27.15	31.9	9,256	0.34%
2022/03/17	47	25.41	43	26.21	26.40	4	9,008	0.04%
2022/03/16	112.1	26.27	84.1	26.50	25.55	28.1	8,766	0.32%	大買/
2022/03/15	53.1	26.80	55.1	26.52	26.10	-2.1	8,218	-0.03%
2022/03/14	10.1	26.07	10	26.30	25.70	0.1	7,776	0.00%
2022/03/11	12	25.83	2	26.08	25.75	10	7,676	0.13%
2022/03/10	18.1	26.62	17.1	27.31	25.95	1	7,524	0.01%
2022/03/09	0	0.00	2	25.85	25.30	-2	7,216	-0.03%
2022/03/08	10.1	25.76	4	26.55	24.70	6.1	6,964	0.09%
2022/03/07	83	27.35	65	27.51	27.40	18	6,663	0.27%
2022/03/04	9	25.55	4.1	25.54	25.85	4.9	5,671	0.09%
2022/03/03	9	23.68	5	23.62	23.50	4	5,433	0.07%
2022/03/02	3	23.07	1	23.20	23.45	2	5,399	0.04%
2022/03/01	0	0.00	2.1	22.95	22.85	-2.1	5,357	-0.04%
2022/02/24	1.1	21.94	0	0.00	21.80	1.1	5,334	0.02%
2022/02/23	0	0.00	1	22.90	23.20	-1	5,272	-0.02%
2022/02/22	3	22.85	2	22.60	22.65	1	5,244	0.02%
2022/02/18	2	23.90	2	24.15	23.90	0	5,165	0.00%
2022/02/17	9.1	24.15	8	23.63	23.40	1.1	5,111	0.02%
2022/02/16	6	24.15	5	24.34	23.95	1	5,045	0.02%
2022/02/15	0	0.00	4	23.31	23.25	-4	4,949	-0.08%
2022/02/14	3	22.87	0	0.00	22.75	3	4,865	0.06%
2022/02/11	36	24.89	38.1	24.32	24.25	-2.1	4,763	-0.04%
2022/02/10	6	23.47	3	23.15	24.75	3	4,418	0.07%
2022/02/09	1.1	22.41	20	21.83	22.50	-19	4,247	-0.45%
2022/02/08	4	21.08	4	21.01	21.50	0	4,196	0.00%
2022/02/07	12	21.01	0	0.00	21.30	12	4,171	0.29%
2022/01/26	4	20.58	0	0.00	20.20	4	4,126	0.10%
2022/01/25	28	21.58	28	20.67	20.50	0	4,050	0.00%
2022/01/24	6	22.06	4	22.26	21.70	2	3,894	0.05%
2022/01/21	28	25.50	26	25.95	24.10	2	3,636	0.06%
2022/01/20	7	25.08	6	25.63	25.95	1	2,930	0.03%
2022/01/18	1	24.80	0	0.00	24.55	1	2,654	0.04%
2022/01/14	2	23.80	1	24.10	23.90	1	2,563	0.04%
2022/01/13	0	0.00	2	24.93	25.00	-2	2,496	-0.08%
2022/01/12	0	0.00	2	25.35	25.05	-2	2,467	-0.08%
2022/01/11	0	0.00	5	25.80	24.70	-5	2,431	-0.21%
2022/01/10	1	26.50	0	0.00	26.20	1	2,387	0.04%
2022/01/07	1	25.65	0	0.00	25.65	1	2,351	0.04%
2022/01/06	0	0.00	0	25.90	25.50	0	2,293	0.00%
2022/01/05	14	27.10	6	27.24	26.50	8	2,220	0.36%
2022/01/04	26	27.00	41	26.55	26.75	-15	1,945	-0.77%
2022/01/03	53	25.34	33	25.35	26.25	20	1,270	1.58%
2021/12/30	15	23.90	1	23.90	23.90	14	678	2.06%
2021/12/28	4	19.75	0	0.00	19.80	4	515	0.78%
2021/12/24	1	19.00	0	0.00	18.85	1	419	0.24%
2021/12/16	0	0.00	15	17.98	17.90	-15	350	-4.27%
2021/12/15	15	18.10	0	0.00	17.95	15	348	4.31%
2021/12/10	0	0.00	8	17.76	17.85	-8	318	-2.52%
2021/12/09	0	0.00	12	17.72	17.85	-12	309	-3.88%
2021/12/08	20	17.60	0	0.00	17.65	20	300	6.66%
2021/11/30	0	0.00	5	17.45	17.50	-5	300	-1.66%
2021/11/26	5	17.70	0	0.00	17.55	5	295	1.69%
2021/10/19	1	17.50	0	0.00	17.50	1	460	0.22%
2021/10/12	0	0.00	4	17.50	17.15	-4	432	-0.93%
2021/09/17	2	17.10	0	0.00	17.20	2	420	0.48%
2021/09/07	2	17.15	0	0.00	17.15	2	439	0.45%
2021/07/29	1	18.95	1	18.50	18.35	0	469	0.00%
2021/07/27	0	0.00	1	17.85	18.10	-1	379	-0.26%
2021/07/16	1	16.95	0	0.00	17.00	1	485	0.21%
2021/06/30	0	0.00	1	17.15	17.30	-1	638	-0.16%
2021/06/23	2	17.20	0	0.00	17.40	2	649	0.31%
2021/05/28	0	0.00	1	17.00	17.00	-1	709	-0.14%
2021/05/26	0	0.00	1	16.85	16.85	-1	709	-0.14%
2021/05/20	1	16.65	0	0.00	16.60	1	729	0.14%
2021/05/17	1	15.85	0	0.00	15.90	1	718	0.14%
2021/04/28	0	0.00	2	20.00	19.95	-2	592	-0.34%
2021/04/16	0	0.00	1	19.00	18.90	-1	479	-0.21%
2021/04/09	1	18.50	0	0.00	18.55	1	459	0.22%
2021/03/19	0	0.00	0.4	18.05	18.15	-0.4	461	-0.09%
2021/03/17	0	0.00	4	18.00	17.95	-4	457	-0.88%
2021/01/21	1	17.80	0	0.00	17.60	1	498	0.20%
2021/01/07	0	0.00	1	19.05	19.15	-1	463	-0.22%
2020/12/08	0	0.00	1	19.20	19.20	-1	357	-0.28%
2020/12/02	0	0.00	10	18.65	18.60	-10	352	-2.83%
2020/11/27	1	18.70	0	0.00	18.70	1	402	0.25%
2020/11/09	0.6	18.30	0	0.00	18.35	0.6	663	0.09%
2020/10/16	1	18.90	2	19.25	18.95	-1	892	-0.11%
2020/09/29	3	18.35	0	0.00	18.30	3	1,037	0.29%
2020/09/24	0	0.00	11	18.70	18.30	-11	1,382	-0.80%
2020/09/23	0	0.00	2	18.90	18.90	-2	1,579	-0.13%
2020/09/22	0	0.00	3	18.95	18.95	-3	1,755	-0.17%
2020/09/21	11	19.35	0	0.00	19.25	11	1,761	0.62%
2020/09/14	0	0.00	1	18.80	19.00	-1	2,195	-0.05%
2020/09/11	0	0.00	6	18.83	18.80	-6	2,255	-0.27%
2020/09/10	0	0.00	1	19.15	19.10	-1	2,254	-0.04%
2020/09/08	0	0.00	4	19.15	19.00	-4	2,250	-0.18%
2020/09/04	1	19.85	20	19.79	19.90	-19	2,226	-0.85%
2020/09/03	11	20.25	1	20.30	20.25	10	2,219	0.45%
2020/09/02	0	0.00	0	19.85	19.85	0	2,249	0.00%
2020/08/31	1	19.80	1	20.30	19.80	0	2,259	0.00%
2020/08/28	5	19.90	0	0.00	20.00	5	2,254	0.22%
2020/08/25	20	19.96	2	20.00	19.90	18	2,224	0.81%
2020/08/24	2	20.00	1	19.95	19.60	1	2,201	0.05%
2020/08/21	33	19.93	34	20.08	20.25	-1	2,165	-0.05%
2020/08/18	50	20.14	51	19.79	19.70	-1	2,044	-0.05%
2020/08/10	1	19.25	0	0.00	19.55	1	1,984	0.05%
2020/07/31	8	19.41	6	19.30	19.20	2	1,933	0.10%
2020/07/29	8	18.65	0	0.00	18.50	8	1,880	0.43%
2020/07/27	0	0.00	9	18.70	18.65	-9	1,929	-0.47%
2020/07/24	2	19.05	0	0.00	19.00	2	1,938	0.10%
2020/07/20	1	18.95	1	19.15	19.20	0	1,908	0.00%
2020/07/17	1	19.50	0	0.00	19.10	1	1,901	0.05%
2020/07/16	1	19.50	0	0.00	19.50	1	1,897	0.05%
2020/07/15	2	19.80	1	19.80	19.50	1	1,902	0.05%
2020/07/10	0	0.00	18	19.83	19.50	-18	1,960	-0.92%
2020/07/06	538	21.97	536	22.30	21.95	2	1,809	0.11%	大買/大賣/
2020/07/03	15	20.90	0	0.00	20.70	15	1,592	0.94%
2020/07/02	2	22.45	3	21.77	21.60	-1	1,536	-0.07%
2020/06/30	0	0.00	2	19.45	19.45	-2	1,155	-0.17%
2020/06/24	40	20.37	40	20.54	19.65	0	1,133	0.00%
2020/06/23	2	20.40	1	20.10	19.85	1	1,044	0.10%
2020/06/22	1	20.45	2	20.80	20.40	-1	997	-0.10%
2020/06/19	0	0.00	10	21.14	21.50	-10	927	-1.08%
2020/06/18	0	0.00	1	18.85	19.70	-1	725	-0.14%
2020/06/12	3	18.25	3	18.50	18.60	0	710	0.00%
2020/06/09	0	0.00	29	19.44	19.35	-29	745	-3.89%
2020/06/05	0	0.00	2	19.00	19.00	-2	688	-0.29%
2020/06/04	0	0.00	2	18.85	18.90	-2	701	-0.28%
2020/06/03	0	0.00	4	18.75	18.85	-4	714	-0.56%
2020/05/27	0	0.00	3	18.35	18.35	-3	787	-0.38%
2020/05/18	4	18.20	0	0.00	18.15	4	865	0.46%
2020/05/15	2	18.35	0	0.00	18.30	2	888	0.23%
2020/05/13	4	19.00	0	0.00	19.10	4	891	0.45%
2020/05/12	12	19.15	0	0.00	19.10	12	951	1.26%
2020/05/11	16	19.30	0	0.00	19.20	16	959	1.67%
2020/05/08	5	19.20	0	0.00	19.10	5	951	0.53%
2020/04/30	1	19.00	0	0.00	19.00	1	951	0.11%
2020/04/27	0	0.00	8.8	18.00	18.10	-8.8	912	-0.96%
2020/04/17	1	19.25	0	0.00	18.25	1	1,035	0.10%
2020/04/16	0	0.00	2	17.35	17.95	-2	979	-0.20%
2020/04/13	2	16.80	0	0.00	16.70	2	1,093	0.18%
2020/04/09	2	16.95	0	0.00	16.65	2	1,110	0.18%
2020/03/13	1	15.80	2	15.95	16.30	-1	1,410	-0.07%
2020/03/10	2	19.30	0	0.00	19.20	2	1,367	0.15%
2020/03/06	1	19.95	0	0.00	19.95	1	1,339	0.07%
2020/02/27	0	0.00	4	20.10	19.90	-4	1,275	-0.31%
2020/02/26	1	20.50	0	0.00	20.50	1	1,322	0.08%
2020/02/24	0	0.00	3	20.85	20.85	-3	1,336	-0.22%
2020/02/19	0	0.00	4	21.20	21.00	-4	1,326	-0.30%
2020/02/18	0	0.00	2	20.85	20.75	-2	1,279	-0.16%
2020/02/14	2	20.35	2	20.35	20.35	0	1,259	0.00%
2020/02/13	3	20.65	0	0.00	20.45	3	1,252	0.24%
2020/02/10	0	0.00	1	19.40	19.30	-1	1,184	-0.08%
2020/02/06	2	20.25	0	0.00	20.20	2	1,169	0.17%
2020/02/05	1	20.10	0	0.00	20.00	1	1,162	0.09%
2020/02/04	0	0.00	12	20.13	20.15	-12	1,156	-1.04%
2020/02/03	15	20.05	2	19.65	20.00	13	1,149	1.13%
2020/01/31	5	20.65	7	20.56	20.50	-2	1,138	-0.18%
2020/01/30	1	20.95	8	20.84	20.45	-7	1,124	-0.62%
2020/01/20	0	0.00	6	22.54	22.30	-6	1,102	-0.54%
2020/01/17	3	22.60	0	0.00	22.60	3	1,086	0.28%
2020/01/16	8	22.49	16	22.45	22.40	-8	1,060	-0.75%
2020/01/15	1	22.35	0	0.00	22.15	1	1,002	0.10%
2020/01/14	32	22.05	0	0.00	22.00	32	976	3.28%
2020/01/09	1	22.00	7	22.01	22.00	-6	934	-0.64%
2020/01/08	1	21.75	0	0.00	21.55	1	913	0.11%
2020/01/07	8	22.33	1	22.30	22.00	7	888	0.79%
2020/01/06	1	21.35	1	21.20	21.25	0	803	0.00%
2020/01/03	0	0.00	2	21.60	21.50	-2	800	-0.25%
2020/01/02	5	22.20	0	0.00	22.00	5	786	0.64%
2019/12/31	3	22.20	2	21.50	22.10	1	775	0.13%
2019/12/30	3	21.82	21	21.84	21.50	-18	716	-2.51%
2019/12/27	1	21.10	2	22.00	22.00	-1	625	-0.16%
2019/12/26	20	21.00	0	0.00	21.05	20	585	3.42%
2019/12/23	1	21.00	0	0.00	21.00	1	599	0.17%
2019/12/17	1	21.20	3	21.60	21.15	-2	652	-0.31%
2019/12/16	3	21.38	0	0.00	21.40	3	639	0.47%
2019/12/06	0	0.00	3	20.77	20.60	-3	641	-0.47%
2019/12/03	2	21.13	0	0.00	21.05	2	661	0.30%
2019/11/29	1	20.80	26	20.95	20.80	-25	660	-3.78%
2019/11/28	1	21.10	0	0.00	20.95	1	662	0.15%
2019/11/25	0	0.00	2	21.63	21.55	-2	659	-0.30%
2019/11/19	2	20.55	0	0.00	20.65	2	668	0.30%
2019/10/23	1	20.80	2	20.85	20.85	-1	1,012	-0.10%
2019/10/17	0	0.00	3	20.85	20.80	-3	1,020	-0.29%
2019/10/16	0	0.00	2	20.93	20.85	-2	1,022	-0.20%
2019/10/15	0	0.00	2	21.05	21.05	-2	1,024	-0.20%
2019/10/02	0	0.00	1	21.60	21.70	-1	1,016	-0.10%
2019/10/01	0	0.00	5	21.40	21.50	-5	1,021	-0.49%
2019/09/27	1	21.80	0	0.00	21.40	1	1,059	0.09%
2019/09/26	0	0.00	5	21.95	21.95	-5	1,048	-0.48%
2019/09/24	10	22.85	1	22.80	22.45	9	1,034	0.87%
2019/09/19	2	22.40	0	0.00	22.55	2	1,018	0.20%
2019/09/16	3	22.10	0	0.00	22.35	3	1,008	0.30%
2019/09/12	15	22.69	5	22.50	22.50	10	998	1.00%
2019/09/11	0	0.00	7	21.80	21.95	-7	901	-0.78%
2019/09/09	0	0.00	1	21.85	21.70	-1	884	-0.11%
2019/08/26	1	21.15	0	0.00	21.05	1	885	0.11%
2019/08/23	1	21.65	0	0.00	21.65	1	879	0.11%
2019/08/16	0	0.00	1	21.55	21.65	-1	773	-0.13%
2019/08/14	1	21.20	0	0.00	20.70	1	693	0.14%
2019/08/12	0	0.00	5	20.80	21.35	-5	656	-0.76%
2019/08/07	0	0.00	5	20.60	20.35	-5	687	-0.73%
2019/07/26	5	20.50	10	20.55	20.45	-5	783	-0.64%
2019/07/24	6	20.15	0	0.00	20.10	6	797	0.75%
2019/07/19	2	20.15	0	0.00	20.10	2	841	0.24%
2019/07/18	2	20.15	0	0.00	20.20	2	859	0.23%
2019/07/17	0	0.00	1	20.25	20.35	-1	886	-0.11%
2019/07/12	0	0.00	8	20.00	20.00	-8	1,129	-0.71%
2019/07/11	0	0.00	2	20.10	20.10	-2	1,146	-0.17%
2019/07/04	1	19.90	4	20.55	20.15	-3	1,254	-0.24%
2019/07/02	4	21.18	0	0.00	21.10	4	1,292	0.31%
2019/07/01	15	21.20	0	0.00	21.20	15	1,299	1.15%
2019/06/26	5	22.10	0	0.00	22.10	5	1,316	0.38%
2019/06/10	3	21.65	1	21.55	21.45	2	1,431	0.14%
2019/06/06	0	0.00	4	21.58	21.50	-4	1,427	-0.28%
2019/06/03	2	22.90	0	0.00	23.00	2	1,391	0.14%
2019/05/30	2	22.65	2	22.80	22.70	0	1,396	0.00%
2019/05/22	2	21.80	0	0.00	21.45	2	1,481	0.13%
2019/05/21	1	21.40	0	0.00	21.85	1	1,482	0.07%
2019/05/16	2	22.75	0	0.00	22.10	2	1,477	0.14%
2019/05/15	3	23.00	55	22.82	23.00	-52	1,459	-3.56%
2019/05/14	50	22.43	1	22.00	22.60	49	1,426	3.44%
2019/04/25	0	0.00	1	23.85	23.70	-1	1,243	-0.08%
2019/04/24	5	24.15	7	24.15	23.65	-2	1,227	-0.16%
2019/04/23	0	0.00	2	23.75	24.05	-2	1,211	-0.17%
2019/04/22	3	23.85	11	23.97	24.30	-8	1,185	-0.67%
2019/04/19	11	23.64	18	23.82	23.35	-7	1,127	-0.62%
2019/04/17	1	22.70	1	23.00	23.00	0	977	0.00%
2019/04/12	0	0.00	14	22.30	22.30	-14	948	-1.48%
2019/04/11	5	23.00	2	22.70	22.95	3	935	0.32%
2019/04/08	2	21.30	17	21.56	22.35	-15	841	-1.78%
2019/04/03	8	20.85	0	0.00	20.85	8	801	1.00%
2019/03/19	6	19.85	0	0.00	20.00	6	916	0.65%
2019/02/25	3	20.27	0	0.00	20.25	3	885	0.34%
2019/02/22	0	0.00	20	19.95	19.75	-20	845	-2.36%
2019/02/11	0	0.00	1	18.60	18.70	-1	695	-0.14%
2019/01/18	1	18.45	0	0.00	18.45	1	677	0.15%
2019/01/04	0	0.00	1	17.60	17.60	-1	627	-0.16%
2019/01/03	1	18.10	0	0.00	18.05	1	642	0.16%
2018/12/25	0	0.00	2	18.85	18.75	-2	658	-0.30%
2018/12/24	0	0.00	10	19.45	19.10	-10	650	-1.54%
2018/12/22	6	19.13	1	19.05	19.10	5	630	0.79%
2018/12/20	1	18.90	0	0.00	19.10	1	589	0.17%
2018/12/19	0	0.00	3	19.10	18.85	-3	551	-0.54%
2018/12/18	25	19.43	0	0.00	19.65	25	487	5.13%
2018/12/10	0	0.00	3	17.55	17.70	-3	389	-0.77%
2018/11/01	6	17.10	0	0.00	17.10	6	932	0.64%
2018/10/31	10	16.60	0	0.00	16.80	10	943	1.06%
2018/10/26	0	0.00	10	16.40	16.30	-10	1,014	-0.99%
2018/10/25	0	0.00	11	16.45	16.55	-11	1,035	-1.06%
2018/10/18	10	17.40	0	0.00	17.40	10	1,139	0.88%
2018/10/15	3	17.25	0	0.00	17.25	3	1,201	0.25%
2018/10/05	0	0.00	5	19.78	19.70	-5	1,193	-0.42%
2018/09/17	2	21.40	0	0.00	21.35	2	1,214	0.16%
2018/09/14	2	21.70	0	0.00	21.70	2	1,210	0.17%
2018/09/11	2	21.55	0	0.00	21.50	2	1,241	0.16%
2018/09/10	1	21.25	3	21.65	21.15	-2	1,277	-0.16%
2018/09/07	0	0.00	12	22.45	22.30	-12	1,260	-0.95%
2018/09/06	0	0.00	3	23.25	23.00	-3	1,253	-0.24%
2018/09/05	0	0.00	2	22.75	22.75	-2	1,238	-0.16%
2018/08/31	14	22.86	0	0.00	22.70	14	1,271	1.10%
2018/08/30	15	22.95	0	0.00	22.85	15	1,282	1.17%
2018/08/29	0	0.00	40	22.85	22.75	-40	1,328	-3.01%
2018/08/28	5	24.12	9	23.82	22.95	-4	1,339	-0.30%
2018/08/24	0	0.00	1	22.85	22.90	-1	1,301	-0.08%
2018/08/21	41	23.55	7	23.44	23.60	34	1,456	2.33%
2018/08/20	0	0.00	9	22.51	23.05	-9	1,506	-0.60%
2018/08/17	14	23.06	1	23.45	22.85	13	1,592	0.82%
2018/08/16	0	0.00	1	22.30	22.75	-1	1,525	-0.07%
2018/08/15	1	22.15	0	0.00	22.50	1	1,507	0.07%
2018/08/14	1	21.65	0	0.00	21.50	1	1,446	0.07%
2018/07/24	2	21.70	0	0.00	21.90	2	1,247	0.16%
2018/07/20	0	0.00	1	21.85	22.30	-1	1,227	-0.08%
2018/06/22	0.1	21.70	0	0.00	21.70	0.1	1,307	0.01%
2018/06/19	2	23.40	0	0.00	23.35	2	1,285	0.16%
2018/06/15	0	0.00	3	23.00	23.35	-3	1,250	-0.24%
2018/06/13	7	23.40	0	0.00	23.15	7	1,232	0.57%
2018/06/11	0	0.00	2	23.20	23.20	-2	1,223	-0.16%
2018/06/08	10	23.60	1	23.20	23.15	9	1,210	0.74%
2018/06/04	0	0.00	2	23.75	23.85	-2	1,210	-0.17%
2018/06/01	0	0.00	2	23.90	23.80	-2	1,197	-0.17%
2018/05/31	2	24.75	2	24.30	24.60	0	1,166	0.00%
2018/05/30	2	23.30	0	0.00	23.20	2	1,037	0.19%
2018/05/29	6	23.61	0	0.00	23.00	6	1,043	0.57%
2018/05/28	10	23.85	6	23.75	23.50	4	1,024	0.39%
2018/05/25	6	22.60	0	0.00	23.20	6	927	0.65%
2018/05/22	0	0.00	11	20.80	20.85	-11	841	-1.31%
2018/05/21	11	20.46	0	0.00	20.70	11	848	1.30%
2018/05/15	0	0.00	2	20.60	20.45	-2	953	-0.21%
2018/05/07	0.1	20.60	0	0.00	20.70	0.1	1,236	0.01%
2018/04/26	0	0.00	10	20.40	20.15	-10	1,702	-0.59%
2018/04/24	0	0.00	2	21.60	21.60	-2	1,778	-0.11%
2018/04/20	2	22.60	0	0.00	22.60	2	1,893	0.11%
2018/04/17	0	0.00	3	21.80	21.40	-3	2,112	-0.14%
2018/03/31	10	22.80	0	0.00	22.55	10	3,427	0.29%
2018/03/30	0	0.00	5	22.65	22.50	-5	3,451	-0.14%
2018/03/13	5	23.96	0	0.00	24.00	5	4,140	0.12%
2018/03/12	0	0.00	5	24.10	23.30	-5	4,113	-0.12%
2018/03/09	2	23.40	0	0.00	23.50	2	4,100	0.05%
2018/03/05	0	0.00	7	22.65	22.35	-7	4,116	-0.17%
2018/03/01	0	0.00	3	22.45	22.50	-3	4,105	-0.07%
2018/02/27	5	23.10	0	0.00	22.80	5	4,105	0.12%
2018/02/21	1	22.95	0	0.00	22.90	1	4,126	0.02%
2018/02/12	1	22.30	0	0.00	22.25	1	4,118	0.02%
2018/02/08	0	0.00	2	23.05	22.95	-2	4,084	-0.05%
2018/02/07	5	24.25	1	24.15	23.50	4	4,063	0.10%
2018/02/05	5	25.20	0	0.00	26.05	5	3,937	0.13%
2018/02/02	0	0.00	1	25.85	25.90	-1	3,911	-0.03%
2018/02/01	1	25.95	0	0.00	25.70	1	3,917	0.03%
2018/01/31	3	25.20	0	0.00	25.30	3	3,913	0.08%
2018/01/30	2	25.65	3	25.87	25.00	-1	3,881	-0.03%
2018/01/29	0	0.00	1	26.25	26.00	-1	3,854	-0.03%
2018/01/25	5	27.15	1	26.05	26.10	4	3,799	0.11%
2018/01/24	12	26.60	11	26.51	26.85	1	3,738	0.03%
2018/01/23	5	26.08	0	0.00	25.80	5	3,583	0.14%
2018/01/22	1	25.00	0	0.00	24.85	1	3,505	0.03%
2018/01/19	9	25.82	0	0.00	25.50	9	3,482	0.26%
2018/01/18	9	25.83	2	25.65	25.65	7	3,448	0.20%
2018/01/17	0	0.00	5	25.70	25.55	-5	3,419	-0.15%
2018/01/16	2	26.50	0	0.00	26.30	2	3,394	0.06%
2018/01/12	2	26.15	0	0.00	26.90	2	3,454	0.06%
2018/01/11	3.1	26.85	3	26.85	25.85	0.1	3,436	0.00%
2018/01/09	1	27.00	2	27.05	26.00	-1	3,242	-0.03%
2018/01/08	1	27.05	0	0.00	26.95	1	3,193	0.03%
2018/01/05	3	27.90	9	27.68	27.55	-6	3,133	-0.19%
2018/01/04	7	26.71	8.1	27.51	27.75	-1.1	2,913	-0.04%
2018/01/03	49	25.89	23	25.42	25.25	26	2,635	0.99%
2018/01/02	1	25.25	13.1	25.45	25.45	-12.1	2,256	-0.53%