所羅門 (2359)-元大-西門券商分點個股進出

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
101.5
漲跌
--
漲幅
0.00%
成交量
52,120張
產業
上市其他電子類股
230人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

所羅門 (2359)籌碼相關－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	33.1	107.61	23	109.33	101.50	10.1	9,572	0.11%
2024/05/07	1	94.50	5	99.54	101.50	-4	8,720	-0.05%
2024/05/06	1	92.20	2	92.60	92.30	-1	8,590	-0.01%
2024/05/03	17	92.39	7.1	91.90	91.70	9.9	8,415	0.12%
2024/05/02	2	97.70	1	100.50	98.00	1	8,091	0.01%
2024/04/30	6	101.75	8	99.80	102.00	-2	7,880	-0.03%
2024/04/29	22	101.73	19	100.25	98.50	3	7,561	0.04%
2024/04/26	99	108.57	395	111.76	105.50	-296	7,191	-4.12%	大賣/鉅額交易
2024/04/25	5	107.80	41	105.22	109.00	-36	6,015	-0.60%
2024/04/24	2	99.30	20	99.30	99.30	-18	5,664	-0.32%
2024/04/23	27	90.30	8.2	86.40	90.30	18.8	5,666	0.33%
2024/04/22	0.3	83.10	0	0.00	82.10	0.3	5,569	0.01%
2024/04/19	0.1	93.65	0	0.00	91.20	0.1	5,540	0.00%
2024/04/17	20.7	95.70	1	96.60	96.60	19.7	5,534	0.36%
2024/04/16	133.2	90.71	0	0.00	92.00	133.2	5,567	2.39%	大買/鉅額交易
2024/04/15	57	99.81	0	0.00	98.80	57	5,623	1.01%
2024/04/12	98	109.26	7	116.00	103.50	91	5,590	1.63%
2024/04/11	61	100.21	1	103.50	105.50	60	5,529	1.09%
2024/04/10	0	0.00	0	100.50	100.50	0	5,498	0.00%
2024/04/09	116	100.09	0	0.00	99.00	116	5,467	2.12%	大買/鉅額交易
2024/04/08	3.1	102.92	116	101.12	105.50	-112.9	5,385	-2.10%	大賣/鉅額交易
2024/04/03	6	95.47	1.7	95.61	96.30	4.3	5,231	0.08%
2024/04/02	1.7	87.60	1	87.60	87.60	0.7	5,076	0.01%
2024/04/01	1	79.70	3	77.71	79.70	-2	5,058	-0.04%
2024/03/29	4	71.60	0	0.00	72.50	4	5,059	0.08%
2024/03/28	0	72.00	6	73.08	73.10	-6	5,013	-0.12%
2024/03/27	2	70.70	5	71.86	72.80	-3	4,946	-0.06%
2024/03/26	44	70.60	42.2	70.54	69.70	1.8	4,771	0.04%
2024/03/25	17	64.21	23	64.90	65.50	-6	3,585	-0.17%
2024/03/22	5	59.60	0	59.60	59.60	5	3,329	0.15%
2024/03/21	1	54.20	1	54.20	54.20	0	3,387	0.00%
2024/03/20	5.2	49.35	1	49.35	49.35	4.2	3,390	0.12%
2024/03/19	12	43.78	4	43.59	44.90	8	3,409	0.23%
2024/03/18	10	40.15	10	40.73	41.05	0	3,010	0.00%
2024/03/15	1	39.85	1	39.65	39.85	0	2,995	0.00%
2024/03/12	0	0.00	3.5	41.01	41.20	-3.5	3,199	-0.11%
2024/03/11	11	38.52	10	40.37	40.25	1	2,998	0.03%
2024/03/08	0	0.00	20	37.90	38.40	-20	2,943	-0.68%
2024/03/07	3	39.82	0	0.00	39.35	3	2,946	0.10%
2024/02/29	0	39.45	0.2	39.55	39.65	-0.2	3,293	-0.01%
2024/02/27	2	39.65	9	39.58	39.40	-7	3,275	-0.21%
2024/02/26	7	38.80	0	0.00	39.15	7	3,156	0.22%
2024/02/16	0	0.00	1	36.80	36.75	-1	3,226	-0.03%
2024/02/15	1	36.10	0	0.00	36.00	1	3,265	0.03%
2024/02/05	1	39.10	0	0.00	39.05	1	3,251	0.03%
2024/01/25	0	0.00	0.7	40.60	40.45	-0.7	3,329	-0.02%
2024/01/24	0.5	41.10	0	0.00	40.80	0.5	3,300	0.02%
2024/01/23	0.1	40.90	0	0.00	41.10	0.1	3,275	0.00%
2024/01/22	0.6	41.18	0	0.00	40.65	0.6	3,221	0.02%
2024/01/15	0	0.00	1	40.00	40.15	-1	2,975	-0.03%
2024/01/12	20	39.15	20	39.45	39.15	0	2,941	0.00%
2024/01/11	0	0.00	1	39.40	39.40	-1	2,917	-0.03%
2024/01/10	1	39.00	0	0.00	38.80	1	2,902	0.03%
2024/01/09	2	39.65	12	40.15	38.75	-10	2,853	-0.35%
2023/12/26	10	39.85	0	0.00	39.40	10	2,866	0.35%
2023/12/19	0	0.00	2	39.70	39.75	-2	2,819	-0.07%
2023/12/14	10	40.00	10	40.30	40.70	0	2,675	0.00%
2023/12/12	0	0.00	4	38.60	38.60	-4	2,544	-0.16%
2023/12/11	3	38.85	0	0.00	39.05	3	2,530	0.12%
2023/12/08	2	40.90	2	41.65	40.90	0	2,468	0.00%
2023/12/07	1	41.05	1.2	40.83	41.00	-0.2	2,373	-0.01%
2023/12/06	17	40.15	8	39.71	39.70	9	2,292	0.39%
2023/12/05	0	0.00	1	39.40	39.50	-1	2,279	-0.04%
2023/12/01	43	39.70	69	40.90	39.70	-26	2,280	-1.14%
2023/11/30	36	40.69	3	39.38	41.10	33	2,108	1.57%
2023/11/28	0	0.00	1	36.95	37.65	-1	1,924	-0.05%
2023/11/27	1	36.60	0	0.00	36.60	1	1,946	0.05%
2023/11/16	0	0.00	8	37.29	37.30	-8	2,649	-0.30%
2023/11/15	10	37.84	2	37.30	37.25	8	2,818	0.28%
2023/11/14	1	37.15	0	0.00	37.10	1	2,893	0.03%
2023/11/06	0	0.00	1	35.60	35.95	-1	3,096	-0.03%
2023/10/18	0	0.00	3	34.70	34.25	-3	5,200	-0.06%
2023/10/17	4	35.71	1	36.00	35.30	3	5,240	0.06%
2023/10/16	1	35.70	0	0.00	35.50	1	5,323	0.02%
2023/10/13	0	0.00	8	36.07	36.20	-8	5,500	-0.15%
2023/10/12	2	36.80	2	36.60	36.90	0	5,809	0.00%
2023/10/11	1	36.50	0	0.00	36.35	1	6,163	0.02%
2023/10/06	5	37.81	0	0.00	37.60	5	6,527	0.08%
2023/10/05	3	38.05	1	38.00	37.45	2	6,768	0.03%
2023/09/26	0	0.00	3	36.35	36.40	-3	7,324	-0.04%
2023/09/21	0	0.00	1	35.50	35.65	-1	7,396	-0.01%
2023/09/20	1	36.00	0	0.00	35.90	1	7,391	0.01%
2023/09/19	0	0.00	1	36.55	35.70	-1	7,441	-0.01%
2023/09/18	1	36.30	0	0.00	36.30	1	7,487	0.01%
2023/09/12	0	0.00	1	36.75	36.50	-1	8,258	-0.01%
2023/09/11	0	0.00	7	37.21	36.60	-7	8,514	-0.08%
2023/09/08	0.1	40.55	0	0.00	40.50	0.1	8,482	0.00%
2023/09/07	1	42.40	0	0.00	41.60	1	8,517	0.01%
2023/09/01	0	0.00	1	40.60	40.15	-1	8,651	-0.01%
2023/08/25	10.1	42.01	2	41.55	41.65	8.1	8,792	0.09%
2023/08/22	2	40.70	5	40.09	40.70	-3	8,415	-0.04%
2023/08/21	4	40.01	0	0.00	40.60	4	8,329	0.05%
2023/08/18	5	40.77	3	40.92	39.45	2	8,149	0.02%
2023/08/16	1	38.15	1	38.65	39.20	0	7,932	0.00%
2023/08/15	0	0.00	0.1	38.12	38.95	-0.1	7,905	0.00%
2023/08/14	0.1	37.30	1	38.30	37.45	-0.9	7,832	-0.01%
2023/08/10	0	0.00	4	35.75	35.75	-4	7,677	-0.05%
2023/08/04	0	0.00	1	38.20	37.90	-1	7,780	-0.01%
2023/08/02	0	0.00	2	37.50	37.75	-2	7,838	-0.03%
2023/08/01	0	0.00	1	39.40	39.15	-1	7,925	-0.01%
2023/07/31	3	41.30	1	41.15	39.80	2	8,050	0.02%
2023/07/28	3	40.88	5.5	41.84	40.90	-2.5	7,962	-0.03%
2023/07/27	7	43.81	7	44.19	43.70	0	7,817	0.00%
2023/07/26	25	44.13	13	45.13	43.45	12	7,467	0.16%
2023/07/25	1	41.15	6	41.25	42.00	-5	6,766	-0.07%
2023/07/24	4	37.81	2	38.20	38.20	2	6,625	0.03%
2023/07/20	0	0.00	5	37.25	36.60	-5	6,622	-0.08%
2023/07/18	5	38.09	2	39.50	37.70	3	6,620	0.05%
2023/07/17	6	39.33	6	39.37	39.25	0	6,594	0.00%
2023/07/14	4	38.68	9.1	38.11	38.90	-5.1	6,418	-0.08%
2023/07/13	10	37.31	10	37.58	36.85	0	6,363	0.00%
2023/07/12	1	36.35	1	36.90	36.60	0	6,401	0.00%
2023/07/10	1	36.00	1	36.40	35.40	0	6,661	0.00%
2023/07/07	2.1	37.04	10	37.29	37.30	-7.9	6,630	-0.12%
2023/07/06	9	37.78	5	36.80	37.90	4	6,458	0.06%
2023/07/03	12	35.55	12	35.15	35.50	0	6,151	0.00%
2023/06/30	0	0.00	2	34.25	35.00	-2	6,161	-0.03%
2023/06/21	8	36.10	0	0.00	36.05	8	6,459	0.12%
2023/06/16	9	35.49	17	36.94	35.05	-8	6,617	-0.12%
2023/06/15	0	0.00	5	36.55	38.30	-5	6,204	-0.08%
2023/06/14	0	0.00	8	34.51	34.85	-8	6,055	-0.13%
2023/06/13	7	34.23	0	0.00	33.95	7	6,078	0.12%
2023/06/09	2	34.45	2	34.75	34.00	0	6,259	0.00%
2023/06/08	4	33.70	5	34.56	34.55	-1	6,516	-0.02%
2023/06/07	2	33.70	0	0.00	33.20	2	6,945	0.03%
2023/06/06	0	33.95	0	0.00	33.35	0	7,933	0.00%
2023/06/05	1	34.05	5	35.16	34.05	-4	8,428	-0.05%
2023/06/02	15	34.88	0	0.00	34.70	15	8,731	0.17%
2023/06/01	1	33.00	1	33.30	33.00	0	8,564	0.00%
2023/05/31	0	0.00	7	32.90	32.50	-7	8,580	-0.08%
2023/05/30	3	31.82	0	0.00	31.70	3	8,711	0.03%
2023/05/26	0	0.00	3	31.97	31.20	-3	8,792	-0.03%
2023/05/25	1	31.95	0	0.00	31.80	1	8,789	0.01%
2023/05/24	0	0.00	1	31.85	31.70	-1	8,797	-0.01%
2023/05/23	0	0.00	1	31.90	31.95	-1	8,809	-0.01%
2023/05/18	1	31.70	0	0.00	31.80	1	8,796	0.01%
2023/05/17	1	31.15	1	31.00	31.05	0	8,782	0.00%
2023/05/12	1	30.85	1	30.40	30.90	0	8,844	0.00%
2023/05/11	8	30.94	4	30.30	30.25	4	8,934	0.04%
2023/05/10	7	33.23	7	33.30	33.30	0	8,786	0.00%
2023/05/09	6	33.51	7	33.18	33.05	-1	8,780	-0.01%
2023/05/08	3	35.02	4	35.40	35.10	-1	8,697	-0.01%
2023/05/05	3	34.43	3	34.38	34.45	0	8,541	0.00%
2023/05/03	1	34.00	0	0.00	33.45	1	8,360	0.01%
2023/05/02	0	0.00	1	34.40	34.50	-1	8,333	-0.01%
2023/04/26	0	0.00	1	33.40	32.90	-1	8,258	-0.01%
2023/04/25	0	0.00	1	35.00	33.25	-1	8,241	-0.01%
2023/04/24	0	0.00	1	33.80	34.00	-1	8,114	-0.01%
2023/04/21	0	0.00	35	33.74	33.45	-35	8,124	-0.43%
2023/04/20	1	35.90	0	0.00	34.30	1	8,102	0.01%
2023/04/19	0	0.00	71	35.52	35.50	-71	8,101	-0.88%
2023/04/18	122	35.44	45	36.12	35.15	77	8,116	0.95%	大買/
2023/04/17	56	35.51	19	36.62	35.45	37	7,828	0.47%
2023/04/14	1	35.25	12	33.97	35.80	-11	7,448	-0.15%
2023/04/13	0	0.00	4.1	32.66	32.55	-4.1	7,064	-0.06%
2023/04/12	0	0.00	2	32.00	32.00	-2	6,931	-0.03%
2023/04/11	2	31.20	0	0.00	31.15	2	6,898	0.03%
2023/04/10	5	31.20	0	0.00	31.20	5	6,897	0.07%
2023/04/07	6	31.52	0	0.00	31.50	6	6,894	0.09%
2023/04/06	5	31.25	0	0.00	31.25	5	6,864	0.07%
2023/03/31	5	31.80	0	0.00	31.80	5	6,848	0.07%
2023/03/30	1	32.95	3	33.48	32.45	-2	6,809	-0.03%
2023/03/29	1	32.70	1	32.50	32.85	0	6,643	0.00%
2023/03/28	5	31.99	10	31.70	31.60	-5	6,560	-0.08%
2023/03/24	20	32.83	3	32.70	32.50	17	6,511	0.26%
2023/03/23	1	32.65	4	32.60	32.55	-3	6,487	-0.05%
2023/03/22	9	33.31	2	32.95	32.50	7	6,450	0.11%
2023/03/21	1	33.05	2	32.75	32.50	-1	6,339	-0.02%
2023/03/20	1	32.05	0	0.00	32.70	1	6,260	0.02%
2023/03/17	0	31.20	2	31.35	31.10	-2	6,162	-0.03%
2023/03/16	1	31.50	3	31.37	31.30	-2	6,080	-0.03%
2023/03/15	54	32.55	113	32.57	32.40	-59	6,205	-0.95%	大賣/
2023/03/14	16	32.52	4	32.49	32.15	12	6,118	0.20%
2023/03/13	83	33.83	40.6	34.68	33.35	42.4	6,146	0.69%
2023/03/10	13	33.89	29.4	32.99	33.65	-16.4	5,814	-0.28%
2023/03/09	100	35.81	102	35.73	34.55	-2	5,314	-0.04%	大賣/
2023/03/08	24.1	33.05	62	32.52	34.65	-38	4,321	-0.88%
2023/03/07	67	31.31	22	30.45	31.50	45	3,805	1.18%
2023/03/06	9	28.60	6	28.64	28.65	3	3,413	0.09%
2023/03/03	2	27.60	0	0.00	27.95	2	3,299	0.06%
2023/03/02	10	27.76	22	28.14	27.55	-12	3,232	-0.37%
2023/03/01	59	26.96	45	27.49	27.80	14	3,065	0.46%
2023/02/17	0	26.10	10	26.25	26.15	-10	3,050	-0.33%
2023/02/14	10	26.15	0	0.00	26.15	10	3,119	0.32%
2023/02/10	3	27.43	3	27.58	26.75	0	3,086	0.00%
2023/02/09	1	27.65	0	0.00	27.70	1	3,036	0.03%
2023/02/08	1	26.95	1	27.30	27.30	0	2,910	0.00%
2023/02/01	0	0.00	40	26.94	26.95	-40	2,844	-1.41%
2023/01/12	20	26.33	0	0.00	26.05	20	2,792	0.72%
2023/01/11	20	26.45	1	26.45	26.30	19	2,787	0.68%
2023/01/09	17	27.81	15	28.55	27.75	2	2,706	0.07%
2023/01/06	3	27.95	21	27.33	28.00	-18	2,580	-0.70%
2023/01/05	20	26.98	0	0.00	26.85	20	2,448	0.82%
2023/01/04	0	0.00	41	27.21	27.15	-41	2,451	-1.67%
2023/01/03	0	0.00	1	26.90	27.20	-1	2,421	-0.04%
2022/12/30	13	26.11	13	26.30	26.10	0	2,392	0.00%
2022/12/28	1	26.70	0	0.00	26.00	1	2,523	0.04%
2022/12/27	0	0.00	1	26.55	26.80	-1	2,526	-0.04%
2022/12/26	10	26.23	0	0.00	26.30	10	2,520	0.40%
2022/12/23	3	26.07	5	26.19	26.25	-2	2,542	-0.08%
2022/12/22	2	26.95	1	26.90	26.75	1	2,551	0.04%
2022/12/21	3	26.32	5	26.53	26.75	-2	2,592	-0.08%
2022/12/20	9	25.96	0	0.00	26.00	9	2,583	0.35%
2022/12/14	2	27.10	0	0.00	27.10	2	2,503	0.08%
2022/12/13	11	27.20	2	27.25	27.05	9	2,496	0.36%
2022/12/12	11	27.03	0	0.00	27.30	11	2,466	0.45%
2022/12/09	0	0.00	1	27.60	26.80	-1	2,418	-0.04%
2022/12/08	1	27.20	0	0.00	27.30	1	2,351	0.04%
2022/12/07	3	27.35	1	27.45	27.30	2	2,311	0.09%
2022/12/05	1	26.95	0	0.00	27.20	1	2,055	0.05%
2022/11/30	14	25.36	15	25.10	25.40	-1	1,901	-0.05%
2022/11/21	0	0.00	1	24.95	24.90	-1	2,042	-0.05%
2022/11/16	0	0.00	1	24.10	23.95	-1	2,209	-0.05%
2022/11/11	10	23.80	10	24.75	23.80	0	2,420	0.00%
2022/11/10	1	24.80	2	24.80	24.55	-1	2,406	-0.04%
2022/11/09	1	24.40	1	24.35	24.35	0	2,455	0.00%
2022/11/08	1	24.45	1	24.35	24.10	0	2,533	0.00%
2022/11/07	2	24.20	3	24.07	23.95	-1	2,680	-0.04%
2022/11/04	2	23.63	1	23.90	23.90	1	3,114	0.03%
2022/11/02	2	23.50	0	0.00	23.50	2	3,737	0.05%
2022/11/01	0	0.00	1	23.00	23.30	-1	4,174	-0.02%
2022/10/26	0	0.00	2	22.45	22.25	-2	4,594	-0.04%
2022/10/24	0	0.00	2	23.30	22.95	-2	4,917	-0.04%
2022/10/19	0	0.00	1	24.30	23.50	-1	5,110	-0.02%
2022/10/18	1	23.90	0	0.00	23.90	1	5,189	0.02%
2022/10/06	16	24.77	16	24.89	24.45	0	6,395	0.00%
2022/09/28	2	22.08	2	22.30	21.90	0	7,579	0.00%
2022/09/26	2	23.35	0	0.00	23.20	2	7,567	0.03%
2022/09/22	1	24.10	0	0.00	24.70	1	7,724	0.01%
2022/09/21	1	24.35	0	0.00	24.40	1	7,734	0.01%
2022/09/19	3	24.42	0	0.00	24.30	3	7,807	0.04%
2022/09/08	0	0.00	1	26.30	26.20	-1	7,918	-0.01%
2022/09/07	1	25.95	0	0.00	26.05	1	7,969	0.01%
2022/09/02	0	0.00	1	27.15	27.00	-1	8,146	-0.01%
2022/08/31	2	26.80	7	27.00	27.60	-5	8,670	-0.06%
2022/08/30	5	27.05	0	0.00	27.20	5	8,748	0.06%
2022/08/29	9	26.78	15	26.65	26.60	-6	8,865	-0.07%
2022/08/26	0	0.00	2	27.90	27.85	-2	8,860	-0.02%
2022/08/25	2	28.15	0	0.00	28.20	2	8,865	0.02%
2022/08/24	6	27.83	8	28.59	27.80	-2	8,916	-0.02%
2022/08/23	10	28.16	2	27.95	28.25	8	9,025	0.09%
2022/08/22	7	27.71	0	0.00	27.70	7	9,064	0.08%
2022/08/19	9	28.28	3	28.40	28.00	6	9,331	0.06%
2022/08/18	7	28.20	3	28.07	28.15	4	9,847	0.04%
2022/08/17	0	0.00	1	27.95	27.75	-1	9,848	-0.01%
2022/08/16	0	0.00	8	28.07	27.65	-8	9,888	-0.08%
2022/08/15	0	0.00	6	27.85	27.70	-6	9,984	-0.06%
2022/08/12	20	27.63	0	0.00	27.40	20	9,941	0.20%
2022/08/11	4	27.98	2	29.03	27.70	2	9,845	0.02%
2022/08/10	1	29.50	0	0.00	29.50	1	9,483	0.01%
2022/08/09	1	31.55	3	31.55	32.75	-2	9,414	-0.02%
2022/08/08	4	30.83	32	30.11	31.55	-28	9,100	-0.31%
2022/08/05	59	29.63	28	28.74	29.95	31	8,768	0.35%
2022/08/03	0	0.00	1	27.65	27.00	-1	9,625	-0.01%
2022/08/02	0	0.00	1	28.35	27.95	-1	9,683	-0.01%
2022/08/01	3	29.67	0	0.00	29.20	3	9,608	0.03%
2022/07/29	1	29.35	5	29.01	29.50	-4	9,467	-0.04%
2022/07/27	1	27.20	0	0.00	27.90	1	9,245	0.01%
2022/07/26	1	27.60	2	27.73	27.40	-1	9,203	-0.01%
2022/07/25	1	27.55	4	27.70	27.75	-3	9,154	-0.03%
2022/07/22	4	29.38	5	29.46	28.40	-1	9,095	-0.01%
2022/07/21	10	28.71	1	28.55	28.70	9	8,863	0.10%
2022/07/20	5	28.05	4	28.29	27.90	1	8,736	0.01%
2022/07/19	1	28.45	1	28.30	28.00	0	8,688	0.00%
2022/07/18	13	28.85	5	29.10	28.60	8	8,596	0.09%
2022/07/15	6	28.11	1	28.20	27.95	5	8,314	0.06%
2022/07/14	2	28.03	42	27.47	28.10	-40	8,143	-0.49%
2022/07/13	6	28.22	18	28.78	27.80	-12	7,994	-0.15%
2022/07/12	1	27.70	9	27.39	27.55	-8	7,646	-0.10%
2022/07/11	10	27.51	48	27.34	27.40	-38	7,411	-0.51%
2022/07/08	39	26.55	8	26.39	26.35	31	7,050	0.44%
2022/07/07	11	23.90	0	0.00	24.25	11	6,880	0.16%
2022/07/05	1	24.00	1	24.20	24.25	0	6,878	0.00%
2022/07/04	0	0.00	1	23.65	23.55	-1	6,905	-0.01%
2022/07/01	2	25.73	7	25.39	23.90	-5	7,102	-0.07%
2022/06/30	5	25.30	5	25.45	25.35	0	7,009	0.00%
2022/06/28	1	25.45	2	25.48	25.20	-1	7,097	-0.01%
2022/06/23	1	23.65	0	0.00	23.60	1	7,531	0.01%
2022/06/17	2	25.05	1	24.90	25.15	1	8,957	0.01%
2022/06/16	0	0.00	1	26.45	25.40	-1	9,504	-0.01%
2022/06/15	12	26.59	70	26.17	25.85	-58	9,699	-0.60%
2022/06/14	19	26.43	45	26.15	26.25	-26	9,875	-0.26%
2022/06/13	0	0.00	27	27.12	26.90	-27	10,341	-0.26%
2022/06/10	89	28.39	43	28.46	28.50	46	10,648	0.43%
2022/06/09	132	27.76	78	28.35	28.40	54	10,522	0.51%	大買/
2022/06/08	44	27.44	32	27.25	27.00	12	10,299	0.12%
2022/06/07	35	27.19	25	27.42	27.35	10	10,487	0.10%
2022/06/06	5	26.35	0	0.00	26.45	5	10,576	0.05%
2022/06/02	1	26.90	0	0.00	26.75	1	10,824	0.01%
2022/06/01	5	27.00	2	26.60	26.70	3	11,759	0.03%
2022/05/31	53	27.76	16	27.33	27.30	37	11,896	0.31%
2022/05/30	10	26.95	10	27.00	27.00	0	11,657	0.00%
2022/05/27	1	27.80	7	27.62	27.25	-6	11,600	-0.05%
2022/05/26	58	26.90	52	27.26	27.25	6	11,288	0.05%
2022/05/25	2	25.25	4	25.70	26.20	-2	10,696	-0.02%
2022/05/24	4	25.73	3	25.28	25.00	1	10,660	0.01%
2022/05/23	2	26.18	4	26.56	26.00	-2	10,600	-0.02%
2022/05/20	1	25.50	0	0.00	25.30	1	10,465	0.01%
2022/05/19	1	24.90	3	25.00	25.45	-2	10,448	-0.02%
2022/05/16	12	25.94	8	26.05	26.40	4	10,397	0.04%
2022/05/12	40	26.60	0	0.00	25.60	40	10,307	0.39%
2022/05/11	75	26.14	171	26.41	27.10	-96	10,303	-0.93%	大賣/
2022/05/10	55	25.40	0	0.00	25.40	55	9,673	0.57%
2022/04/29	0	0.00	1	23.80	24.15	-1	10,004	-0.01%
2022/04/28	1	22.95	0	0.00	23.35	1	10,686	0.01%
2022/04/27	1	22.35	1	22.85	23.00	0	10,871	0.00%
2022/04/26	0	0.00	0.2	23.80	23.70	-0.2	10,827	0.00%
2022/04/21	0.2	25.50	0	0.00	25.40	0.2	10,876	0.00%
2022/04/19	2	24.55	2	24.75	24.55	0	10,857	0.00%
2022/04/11	0	0.00	1	24.90	24.75	-1	11,788	-0.01%
2022/03/30	5	30.01	92	28.56	28.55	-87	12,059	-0.72%
2022/03/29	8	29.76	8	30.05	29.70	0	11,880	0.00%
2022/03/28	16	28.80	1	29.50	29.50	15	11,649	0.13%
2022/03/25	2	29.38	2.2	30.22	29.30	-0.2	11,489	0.00%
2022/03/24	37	30.84	21	30.51	30.60	16	11,154	0.14%
2022/03/23	39	28.25	9	28.27	28.85	30	10,394	0.29%
2022/03/22	1.2	28.05	10	27.40	27.70	-8.8	10,069	-0.09%
2022/03/21	37	28.38	7	27.34	28.10	30	9,847	0.30%
2022/03/18	0	0.00	1	26.85	27.15	-1	9,256	-0.01%
2022/03/17	10	25.90	10	25.70	26.40	0	9,008	0.00%
2022/03/16	23	26.60	26	27.21	25.55	-3	8,766	-0.03%
2022/03/15	7	26.93	14	26.54	26.10	-7	8,218	-0.09%
2022/03/14	16	25.70	17	26.20	25.70	-1	7,776	-0.01%
2022/03/11	17	25.68	11	26.43	25.75	6	7,676	0.08%
2022/03/10	34	27.56	35	26.42	25.95	-1	7,524	-0.01%
2022/03/09	13	25.87	13	24.73	25.30	0	7,216	0.00%
2022/03/08	12	25.88	8	25.71	24.70	4	6,964	0.06%
2022/03/07	31	27.28	95.1	27.27	27.40	-64.1	6,663	-0.96%
2022/03/04	24	25.85	5	25.50	25.85	19	5,671	0.33%
2022/03/03	3	23.55	0	0.00	23.50	3	5,433	0.06%
2022/03/02	0	0.00	1	23.25	23.45	-1	5,399	-0.02%
2022/02/25	0	0.00	2	22.45	22.20	-2	5,346	-0.04%
2022/02/22	1	22.95	2	22.65	22.65	-1	5,244	-0.02%
2022/02/21	3	23.57	0	0.00	23.35	3	5,193	0.06%
2022/02/18	0	0.00	0	23.90	23.90	0	5,165	0.00%
2022/02/17	1	24.20	1	23.35	23.40	0	5,111	0.00%
2022/02/16	1	24.30	0	0.00	23.95	1	5,045	0.02%
2022/02/15	0	0.00	15	24.21	23.25	-15	4,949	-0.30%
2022/02/14	7	22.88	5	23.32	22.75	2	4,865	0.04%
2022/02/11	25	24.64	10	25.03	24.25	15	4,763	0.31%
2022/02/10	6	23.78	5	23.51	24.75	1	4,418	0.02%
2022/02/08	0	0.00	1	21.20	21.50	-1	4,196	-0.02%
2022/01/26	3	20.43	2	20.50	20.20	1	4,126	0.02%
2022/01/25	5	21.31	5	20.29	20.50	0	4,050	0.00%
2022/01/24	8.1	21.93	17.4	22.58	21.70	-9.3	3,894	-0.24%
2022/01/21	21.4	25.76	34	26.03	24.10	-12.6	3,636	-0.35%
2022/01/20	25	25.93	18	24.49	25.95	7	2,930	0.24%
2022/01/19	18	24.20	0	0.00	23.60	18	2,701	0.67%
2022/01/17	0	0.00	1.2	24.98	25.00	-1.2	2,614	-0.05%
2022/01/14	3.2	23.48	0	23.95	23.90	3.2	2,563	0.12%
2022/01/13	0	24.30	0	24.90	25.00	0	2,496	0.00%
2022/01/12	0	25.05	0	0.00	25.05	0	2,467	0.00%
2022/01/11	1	25.30	1.4	25.39	24.70	-0.4	2,431	-0.02%
2022/01/10	1.4	26.42	1	26.20	26.20	0.4	2,387	0.02%
2022/01/07	3	25.63	0	0.00	25.65	3	2,351	0.13%
2022/01/06	3	26.10	1	25.45	25.50	2	2,293	0.09%
2022/01/05	24	27.45	23.3	26.57	26.50	0.7	2,220	0.03%
2022/01/04	114	26.99	147	27.76	26.75	-33	1,945	-1.70%	大買/大賣/
2022/01/03	46	25.48	38	25.78	26.25	8	1,270	0.63%
2021/12/29	28.3	21.75	0	0.00	21.75	28.3	585	4.83%
2021/12/28	3	19.50	2	19.75	19.80	1	515	0.19%
2021/12/27	1	19.15	0	0.00	19.40	1	461	0.22%
2021/12/09	0	0.00	1	17.75	17.85	-1	309	-0.32%
2021/11/25	6	18.00	6	18.20	18.00	0	291	0.00%
2021/11/23	0	0.00	1	18.00	17.60	-1	273	-0.37%
2021/11/18	0	0.00	0	17.45	17.50	0	271	0.00%
2021/11/17	0	17.18	0	0.00	17.65	0	281	0.00%
2021/10/15	5	17.60	0	0.00	17.60	5	454	1.10%
2021/09/08	0	0.00	0	17.05	17.10	0	436	0.00%
2021/09/07	0	16.80	0	0.00	17.15	0	439	0.00%
2021/09/03	1	17.55	0	0.00	17.50	1	438	0.23%
2021/08/05	0	0.00	0	17.95	18.00	0	446	0.00%
2021/08/03	1	18.65	0	0.00	18.45	1	486	0.21%
2021/07/16	0	0.00	2.2	16.95	17.00	-2.2	485	-0.45%
2021/07/15	1	16.85	0	0.00	16.95	1	495	0.20%
2021/06/17	0	0.00	0.1	17.35	17.40	-0.1	659	-0.01%
2021/06/16	0.1	17.05	0	0.00	17.40	0.1	666	0.01%
2021/05/21	0	0.00	0	16.80	16.80	0	725	0.00%
2021/05/20	0	15.15	0	0.00	16.60	0	729	0.00%
2021/04/29	0	0.00	1	20.00	19.80	-1	603	-0.17%
2021/04/23	0	0.00	2	19.50	19.35	-2	538	-0.37%
2021/04/19	0	0.00	0.8	19.10	19.20	-0.8	487	-0.16%
2021/04/14	1.8	18.01	0	0.00	18.30	1.8	458	0.39%
2021/04/13	1	18.85	0	0.00	18.55	1	471	0.21%
2021/04/12	0	0.00	1	18.65	18.70	-1	465	-0.21%
2021/03/26	1	17.85	0	0.00	17.95	1	466	0.21%
2021/03/22	1	18.20	0	0.00	18.25	1	461	0.22%
2021/03/12	0	0.00	1	17.95	17.90	-1	466	-0.21%
2021/03/10	0	0.00	1	18.24	17.95	-1	486	-0.21%
2021/03/09	1	17.62	0	0.00	18.10	1	496	0.21%
2021/02/22	0	0.00	1	18.25	18.30	-1	489	-0.20%
2021/02/18	0	0.00	0.6	18.05	18.10	-0.6	486	-0.12%
2021/02/17	0.6	17.55	0	0.00	17.85	0.6	488	0.11%
2021/01/21	0	0.00	1.1	17.69	17.60	-1.1	498	-0.22%
2021/01/20	0.1	17.30	0	0.00	17.70	0.1	493	0.02%
2021/01/11	0	0.00	3	18.55	18.70	-3	464	-0.65%
2021/01/08	0	0.00	0.3	18.80	18.85	-0.3	465	-0.07%
2021/01/07	0	0.00	0.5	19.05	19.15	-0.5	463	-0.10%
2021/01/06	8.8	19.41	0	19.00	19.05	8.8	459	1.92%
2021/01/05	0	18.95	0	0.00	19.20	0	438	0.01%
2020/12/28	0	0.00	1	19.25	19.20	-1	420	-0.24%
2020/12/25	0	0.00	0	19.40	19.40	0	409	0.00%
2020/12/24	0	18.55	0	19.10	19.15	0	378	0.00%
2020/12/22	0	18.65	0	0.00	18.70	0	365	0.01%
2020/12/18	1	18.90	0	0.00	18.80	1	363	0.28%
2020/12/16	0	0.00	0.1	18.75	18.85	-0.1	370	-0.01%
2020/12/15	0.1	18.20	0.2	18.60	18.70	-0.1	372	-0.03%
2020/12/11	0.2	18.41	0	18.80	18.90	0.1	369	0.03%
2020/12/10	3	19.15	0.2	19.10	19.15	2.8	364	0.78%
2020/12/08	0.2	18.82	0	0.00	19.20	0.2	357	0.06%
2020/12/07	0	0.00	0.5	18.95	19.00	-0.5	351	-0.14%
2020/12/04	0.5	18.51	0.1	18.60	18.70	0.4	334	0.12%
2020/12/03	0.1	18.70	0	0.00	18.70	0.1	348	0.03%
2020/12/02	0	0.00	0.5	18.65	18.60	-0.5	352	-0.13%
2020/12/01	0	0.00	0	18.60	18.60	0	361	0.00%
2020/11/26	0	18.45	0	18.70	18.75	0	404	0.00%
2020/11/25	0	18.00	0	0.00	18.40	0	393	0.00%
2020/11/24	0	0.00	0.1	18.45	18.45	-0.1	397	-0.02%
2020/11/23	0.1	18.30	0	0.00	18.55	0.1	414	0.02%
2020/11/13	0	0.00	1	18.25	18.25	-1	601	-0.17%
2020/11/11	1	17.90	0	0.00	18.30	1	661	0.15%
2020/11/06	0	0.00	2	18.25	18.15	-2	667	-0.30%
2020/11/05	0	17.75	0	0.00	18.25	0	670	0.00%
2020/11/04	0	17.87	0	0.00	18.45	0	715	0.00%
2020/10/29	0	0.00	0.2	18.40	18.50	-0.2	743	-0.03%
2020/10/28	0.2	18.45	0	0.00	18.65	0.2	745	0.03%
2020/10/06	0	0.00	2	18.98	19.00	-2	944	-0.21%
2020/09/25	2	18.20	0	0.00	18.00	2	1,328	0.15%
2020/09/21	2	19.15	0	0.00	19.25	2	1,761	0.11%
2020/09/03	1	20.20	0	0.00	20.25	1	2,219	0.05%
2020/08/27	0	0.00	1	20.00	19.85	-1	2,250	-0.04%
2020/08/25	1	19.85	0	0.00	19.90	1	2,224	0.04%
2020/08/24	0	0.00	2	20.05	19.60	-2	2,201	-0.09%
2020/08/12	0	0.00	1	19.00	18.95	-1	1,984	-0.05%
2020/08/11	0	0.00	1	19.30	19.15	-1	1,982	-0.05%
2020/07/30	0	0.00	4	18.90	19.00	-4	1,899	-0.21%
2020/07/28	2	18.40	0	0.00	18.10	2	1,874	0.11%
2020/07/21	0	0.00	2	19.55	19.55	-2	1,911	-0.10%
2020/07/20	2	19.05	1	19.20	19.20	1	1,908	0.05%
2020/07/16	2	19.90	0	0.00	19.50	2	1,897	0.11%
2020/07/10	1	19.65	1	19.90	19.50	0	1,960	0.00%
2020/07/09	0	0.00	1	20.70	20.70	-1	1,920	-0.05%
2020/07/08	1	20.90	0	0.00	21.00	1	1,897	0.05%
2020/07/07	2	21.28	0	0.00	21.10	2	1,874	0.11%
2020/07/06	143	21.41	144	21.85	21.95	-1	1,809	-0.06%	大買/大賣/
2020/07/03	1	21.15	6	21.08	20.70	-5	1,592	-0.31%
2020/07/02	6	21.73	2	21.98	21.60	4	1,536	0.26%
2020/07/01	0	0.00	13	20.58	21.35	-13	1,330	-0.98%
2020/06/24	5	19.67	0	0.00	19.65	5	1,133	0.44%
2020/06/23	1	20.20	0	0.00	19.85	1	1,044	0.10%
2020/06/22	5	20.48	3	20.42	20.40	2	997	0.20%
2020/06/19	8	20.98	13	20.95	21.50	-5	927	-0.54%
2020/06/10	0	0.00	2	19.10	19.15	-2	721	-0.28%
2020/06/09	1	19.65	0	0.00	19.35	1	745	0.13%
2020/05/29	0	0.00	1	18.35	18.35	-1	779	-0.13%
2020/05/20	2	18.40	0	0.00	18.40	2	807	0.25%
2020/05/15	1	18.45	0	0.00	18.30	1	888	0.11%
2020/04/30	1	19.30	0	0.00	19.00	1	951	0.11%
2020/04/29	0	0.00	1	18.60	18.65	-1	898	-0.11%
2020/04/28	1	18.10	0	0.00	18.30	1	895	0.11%
2020/04/20	1	18.10	0	0.00	18.05	1	1,035	0.10%
2020/04/14	0	0.00	10	16.92	17.10	-10	1,010	-0.99%
2020/03/16	2	15.95	0	0.00	16.05	2	1,423	0.14%
2020/03/12	1	17.50	0	0.00	17.45	1	1,385	0.07%
2020/03/05	1	20.60	1	20.80	20.35	0	1,329	0.00%
2020/03/02	0	0.00	2	19.90	20.15	-2	1,275	-0.16%
2020/02/27	0	0.00	3	20.30	19.90	-3	1,275	-0.24%
2020/02/26	1	20.50	0	0.00	20.50	1	1,322	0.08%
2020/02/21	1	20.90	0	0.00	20.80	1	1,331	0.08%
2020/02/19	2	21.20	0	0.00	21.00	2	1,326	0.15%
2020/02/13	1	20.70	0	0.00	20.45	1	1,252	0.08%
2020/02/07	1	19.85	0	0.00	19.75	1	1,183	0.08%
2020/01/31	2	20.63	0	0.00	20.50	2	1,138	0.18%
2020/01/30	2	20.95	0	0.00	20.45	2	1,124	0.18%
2020/01/17	1	22.60	2	22.55	22.60	-1	1,086	-0.09%
2020/01/16	6	22.48	0	0.00	22.40	6	1,060	0.57%
2020/01/07	18	22.15	18	22.20	22.00	0	888	0.00%
2020/01/02	0	0.00	1	22.05	22.00	-1	786	-0.13%
2019/12/31	6	22.23	0	0.00	22.10	6	775	0.77%
2019/12/30	1	22.15	0	0.00	21.50	1	716	0.14%
2019/12/16	5	21.20	0	0.00	21.40	5	639	0.78%
2019/11/25	4	21.63	4	21.60	21.55	0	659	0.00%
2019/11/12	1	19.85	0	0.00	19.95	1	840	0.12%
2019/10/03	0	0.00	1	21.65	21.65	-1	1,015	-0.10%
2019/09/10	0	0.00	4	21.55	21.70	-4	889	-0.45%
2019/08/23	1	22.05	0	0.00	21.65	1	879	0.11%
2019/08/22	0	0.00	2	21.78	21.65	-2	852	-0.23%
2019/08/21	1	21.70	0	0.00	21.70	1	846	0.12%
2019/08/19	1	21.70	0	0.00	21.35	1	779	0.13%
2019/08/15	0	0.00	2	20.40	21.40	-2	709	-0.28%
2019/08/14	1	21.15	0	0.00	20.70	1	693	0.14%
2019/08/13	3	21.15	1	21.15	21.00	2	689	0.29%
2019/08/12	1	20.75	1	21.25	21.35	0	656	0.00%
2019/07/25	1	20.50	0	0.00	20.55	1	789	0.13%
2019/07/01	1	21.20	0	0.00	21.20	1	1,299	0.08%
2019/06/24	0	0.00	3	22.10	22.15	-3	1,360	-0.22%
2019/06/14	3	21.83	0	0.00	21.75	3	1,420	0.21%
2019/06/11	0	0.00	2	21.70	21.65	-2	1,433	-0.14%
2019/05/24	7	21.70	0	0.00	21.45	7	1,417	0.49%
2019/05/16	27	22.47	0	0.00	22.10	27	1,477	1.83%
2019/05/14	0	0.00	19	21.41	22.60	-19	1,426	-1.33%
2019/04/19	3	23.63	1	24.10	23.35	2	1,127	0.18%
2019/04/10	0	0.00	1	22.85	22.85	-1	905	-0.11%
2019/03/27	0	0.00	1	21.20	20.50	-1	850	-0.12%
2019/03/26	1	20.30	0	0.00	20.30	1	851	0.12%
2019/03/21	0	0.00	2	20.05	20.10	-2	928	-0.22%
2019/03/15	2	19.73	0	0.00	19.70	2	893	0.22%
2019/02/26	0	0.00	2	20.10	19.75	-2	898	-0.22%
2019/02/25	1	20.20	0	0.00	20.25	1	885	0.11%
2019/02/22	2	19.90	0	0.00	19.75	2	845	0.24%
2019/01/14	1	18.40	1	18.35	18.15	0	672	0.00%
2019/01/10	0	0.00	1	18.35	18.10	-1	657	-0.15%
2019/01/07	4	17.78	0	0.00	17.65	4	625	0.64%
2019/01/03	1	18.10	0	0.00	18.05	1	642	0.16%
2018/12/25	0	0.00	1	18.80	18.75	-1	658	-0.15%
2018/12/18	1	18.85	1	19.45	19.65	0	487	0.00%
2018/10/17	0	0.00	1	17.65	17.35	-1	1,144	-0.09%
2018/10/05	0	0.00	10	19.85	19.70	-10	1,193	-0.84%
2018/10/04	0	0.00	25	21.11	21.10	-25	1,188	-2.10%
2018/09/10	0	0.00	3	21.45	21.15	-3	1,277	-0.23%
2018/09/07	3	23.10	3	22.55	22.30	0	1,260	0.00%
2018/09/06	16	23.20	3	23.10	23.00	13	1,253	1.04%
2018/09/05	3	22.75	0	0.00	22.75	3	1,238	0.24%
2018/08/28	12	24.15	0	0.00	22.95	12	1,339	0.90%
2018/08/23	0	0.00	3	23.15	23.10	-3	1,438	-0.21%
2018/08/21	0	0.00	1	23.60	23.60	-1	1,456	-0.07%
2018/08/17	1	23.20	1	22.85	22.85	0	1,592	0.00%
2018/08/15	1	22.25	1	22.55	22.50	0	1,507	0.00%
2018/08/08	0	0.00	10	22.80	22.50	-10	1,424	-0.70%
2018/08/01	0	0.00	3	23.30	22.95	-3	1,359	-0.22%
2018/07/31	4	22.65	1	22.90	22.95	3	1,339	0.22%
2018/07/30	10	22.35	0.5	22.25	22.30	9.5	1,292	0.73%
2018/06/27	1	21.00	0	0.00	21.05	1	1,311	0.08%
2018/06/21	1	22.15	1	22.35	22.15	0	1,305	0.00%
2018/06/19	2	23.75	0	0.00	23.35	2	1,285	0.16%
2018/06/15	10	23.30	0	0.00	23.35	10	1,250	0.80%
2018/06/08	1	23.55	0	0.00	23.15	1	1,210	0.08%
2018/06/06	1	23.95	0	0.00	23.80	1	1,230	0.08%
2018/06/05	0	0.00	50	23.89	23.95	-50	1,236	-4.04%
2018/06/04	0	0.00	10	23.90	23.85	-10	1,210	-0.83%
2018/06/01	0	0.00	1	23.80	23.80	-1	1,197	-0.08%
2018/05/31	61	24.68	0	0.00	24.60	61	1,166	5.23%
2018/05/28	1	23.25	251	23.42	23.50	-250	1,024	-24.41%	大賣/鉅額交易
2018/05/25	250	23.12	0	0.00	23.20	250	927	26.94%	大買/鉅額交易
2018/05/24	0	0.00	2	20.88	21.15	-2	835	-0.24%
2018/05/23	6	20.68	2	20.98	20.65	4	840	0.48%
2018/05/22	0	0.00	2	20.90	20.85	-2	841	-0.24%
2018/05/21	5	20.65	3	20.75	20.70	2	848	0.24%
2018/05/18	2	20.45	0	0.00	20.35	2	850	0.24%
2018/05/17	0	0.00	1	20.60	20.60	-1	887	-0.11%
2018/04/27	0	0.00	1	20.20	20.30	-1	1,660	-0.06%
2018/04/19	0	0.00	1	22.05	22.15	-1	1,925	-0.05%
2018/04/13	0	0.00	1	22.55	22.50	-1	2,211	-0.05%
2018/04/10	1	23.00	0	0.00	22.90	1	2,820	0.04%
2018/04/09	1	22.30	0	0.00	22.20	1	3,201	0.03%
2018/03/29	0	0.00	1	22.55	22.50	-1	3,471	-0.03%
2018/03/09	2	23.10	1	23.05	23.50	1	4,100	0.02%
2018/03/05	0	0.00	10	22.60	22.35	-10	4,116	-0.24%
2018/03/02	0	0.00	5	22.64	23.00	-5	4,108	-0.12%
2018/03/01	0	0.00	5	22.56	22.50	-5	4,105	-0.12%
2018/02/26	5	23.09	30	23.15	22.75	-25	4,105	-0.61%
2018/02/23	1	23.05	1	23.30	23.10	0	4,104	0.00%
2018/02/21	2	22.70	0	0.00	22.90	2	4,126	0.05%
2018/02/09	3	21.72	0	0.00	22.25	3	4,114	0.07%
2018/02/08	0	0.00	2	23.15	22.95	-2	4,084	-0.05%
2018/02/07	0	0.00	10	23.75	23.50	-10	4,063	-0.25%
2018/02/06	16	25.33	0	0.00	23.65	16	4,024	0.40%
2018/02/01	0	0.00	2	25.85	25.70	-2	3,917	-0.05%
2018/01/26	1	26.10	0.4	25.90	25.95	0.6	3,820	0.01%
2018/01/25	2	26.90	2	26.05	26.10	0	3,799	0.00%
2018/01/23	25	26.10	0	0.00	25.80	25	3,583	0.70%
2018/01/19	1	26.25	1	25.65	25.50	0	3,482	0.00%
2018/01/18	20	25.90	0	0.00	25.65	20	3,448	0.58%
2018/01/17	2	25.80	20	25.75	25.55	-18	3,419	-0.53%
2018/01/16	0	0.00	9	26.83	26.30	-9	3,394	-0.27%
2018/01/11	2	25.85	2	26.30	25.85	0	3,436	0.00%
2018/01/10	1	25.40	0	0.00	25.65	1	3,289	0.03%
2018/01/09	0	0.00	5	26.85	26.00	-5	3,242	-0.15%
2018/01/08	10	26.80	11	26.79	26.95	-1	3,193	-0.03%
2018/01/05	0	0.00	1	27.95	27.55	-1	3,133	-0.03%
2018/01/04	1	25.90	8	27.21	27.75	-7	2,913	-0.24%
2018/01/03	24	25.50	5	25.76	25.25	19	2,635	0.72%
2018/01/02	1	24.05	2	24.75	25.45	-1	2,256	-0.04%