漢翔 (2634)-元富-桃園券商分點個股進出

台股 » 個股 » 漢翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

漢翔

(2634)

可現股當沖

股價
52.9
漲跌
--
漲幅
0.00%
成交量
4,393張
產業
上市航運類股
701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

漢翔 (2634)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/31	3	53.27	0	0.00	52.90	3	18,623	0.02%
2024/05/30	1.1	53.31	0	0.00	52.90	1.1	18,607	0.01%
2024/05/29	12	54.85	10	54.60	54.00	2	18,554	0.01%
2024/05/28	0	0.00	1	55.90	55.40	-1	18,412	-0.01%
2024/05/27	3	56.00	0	0.00	55.80	3	18,383	0.02%
2024/05/24	8	55.43	2	55.90	55.90	6	18,324	0.03%
2024/05/23	5	57.06	18	56.68	56.30	-13	18,221	-0.07%
2024/05/22	12.1	54.74	1	56.10	54.60	11.1	17,613	0.06%
2024/05/21	2	57.10	3	56.23	55.90	-1	17,365	-0.01%
2024/05/20	1.1	58.19	3	58.30	57.00	-1.9	17,119	-0.01%
2024/05/17	1	56.50	9	57.29	57.40	-8	16,493	-0.05%
2024/05/16	2	55.70	2	55.60	55.70	0	16,178	0.00%
2024/05/15	7	57.04	3	57.30	55.70	4	16,108	0.02%
2024/05/14	2	55.45	9	55.82	56.30	-7	15,840	-0.04%
2024/05/13	2	53.55	0	0.00	53.30	2	15,566	0.01%
2024/05/10	3.1	54.14	0	0.00	54.50	3.1	15,519	0.02%
2024/05/09	0.1	55.00	1	55.10	53.80	-0.9	15,501	-0.01%
2024/05/08	8	54.31	0	0.00	54.50	8	15,444	0.05%
2024/05/07	1	56.50	2	55.90	55.70	-1	15,150	-0.01%
2024/05/06	1	56.00	12	55.80	56.00	-11	15,052	-0.07%
2024/05/03	0	0.00	1	57.20	56.80	-1	14,897	-0.01%
2024/05/02	0	0.00	11	57.45	57.90	-11	14,767	-0.07%
2024/04/30	0	0.00	1	57.20	57.20	-1	14,617	-0.01%
2024/04/29	11.1	57.65	10	57.88	57.80	1.1	14,483	0.01%
2024/04/26	4	57.65	43	57.60	57.70	-39	14,327	-0.27%
2024/04/25	5	57.50	6	57.80	57.30	-1	14,138	-0.01%
2024/04/24	15.1	57.81	6	57.83	57.10	9.1	13,958	0.06%
2024/04/23	13	57.16	11	57.82	57.80	2	13,656	0.01%
2024/04/22	23	57.40	19	57.74	56.10	4	13,472	0.03%
2024/04/19	24.1	57.84	28.1	58.51	57.60	-4	13,470	-0.03%
2024/04/18	52	57.60	30.4	58.14	58.70	21.6	12,973	0.17%
2024/04/17	27.2	55.87	21	56.26	55.80	6.2	12,495	0.05%
2024/04/16	38.3	56.08	16	55.65	55.40	22.3	12,617	0.18%
2024/04/15	31	59.20	163	58.70	58.00	-132	12,092	-1.09%	大賣/鉅額交易
2024/04/12	3	56.43	6	57.22	56.80	-3	11,131	-0.03%
2024/04/11	17	56.73	9	56.40	55.80	8	11,010	0.07%
2024/04/10	47.1	57.65	15.6	57.26	56.80	31.5	10,635	0.30%
2024/04/09	13	55.13	36	56.71	57.50	-23	9,678	-0.24%
2024/04/08	2	52.80	1	53.00	53.00	1	8,809	0.01%
2024/04/03	13	53.82	3	53.73	53.70	10	8,809	0.11%
2024/04/02	10	53.95	11	54.06	54.30	-1	8,725	-0.01%
2024/04/01	16	53.93	23.1	54.18	54.40	-7.1	8,554	-0.08%
2024/03/29	9	52.27	0	53.10	52.60	9	8,247	0.11%
2024/03/28	22	53.90	2.5	53.82	52.60	19.5	8,231	0.24%
2024/03/27	17.1	52.03	29	52.73	53.20	-12	7,646	-0.16%
2024/03/26	5.3	50.20	0	0.00	49.65	5.3	7,194	0.07%
2024/03/25	4	50.20	2	50.45	50.40	2	7,200	0.03%
2024/03/22	101	50.38	7	49.29	50.30	94	7,172	1.31%	大買/
2024/03/20	0	0.00	1	48.15	47.95	-1	6,979	-0.01%
2024/03/19	1	48.65	30	48.65	48.60	-29	6,984	-0.42%
2024/03/18	0	0.00	2	48.23	48.40	-2	7,276	-0.03%
2024/03/14	1	47.55	0	0.00	47.15	1	7,313	0.01%
2024/03/13	2	47.55	35	47.50	47.55	-33	7,365	-0.45%
2024/03/12	1.1	47.55	0	0.00	48.15	1.1	7,418	0.01%
2024/03/08	32	47.87	0	0.00	47.10	32	7,416	0.43%
2024/03/07	12	48.46	2	48.40	48.30	10	7,380	0.14%
2024/03/05	3	49.63	0	0.00	49.45	3	7,401	0.04%
2024/02/29	1	49.50	11	49.55	49.65	-10	7,682	-0.13%
2024/02/27	3	49.23	0	0.00	48.90	3	8,222	0.04%
2024/02/26	3	49.63	3	49.55	49.75	0	8,200	0.00%
2024/02/23	10	48.64	0	0.00	48.40	10	8,159	0.12%
2024/02/21	2	49.10	0	0.00	49.10	2	8,207	0.02%
2024/02/20	4	49.08	0	0.00	49.05	4	8,243	0.05%
2024/02/16	6	49.17	0	0.00	49.30	6	8,393	0.07%
2024/02/15	3.1	48.91	3	48.92	49.20	0.1	8,522	0.00%
2024/02/05	6.1	48.02	2	48.20	48.10	4.1	8,533	0.05%
2024/02/02	4	48.90	0	0.00	48.25	4	8,539	0.05%
2024/02/01	3	49.03	0	0.00	48.85	3	8,508	0.04%
2024/01/31	2	49.00	0	0.00	49.20	2	8,619	0.02%
2024/01/30	2	49.95	0	0.00	49.80	2	8,825	0.02%
2024/01/24	0.1	50.80	0	0.00	50.50	0.1	9,094	0.00%
2024/01/23	0	0.00	1	50.20	50.20	-1	9,120	-0.01%
2024/01/22	2	50.05	3	49.90	49.90	-1	9,131	-0.01%
2024/01/19	0	0.00	2	49.95	49.95	-2	9,129	-0.02%
2024/01/18	1	49.85	0	0.00	49.80	1	9,208	0.01%
2024/01/17	1	51.09	2	51.10	50.20	-1	9,224	-0.01%
2024/01/16	0	0.00	0.5	51.50	51.30	-0.5	9,252	0.00%
2024/01/15	2.2	53.57	7	53.67	52.10	-4.8	9,218	-0.05%
2024/01/12	4	52.80	6.1	52.89	53.00	-2.1	8,866	-0.02%
2024/01/11	3.1	50.93	1	52.00	52.00	2.1	8,723	0.02%
2024/01/10	10.4	52.73	2	51.60	51.60	8.4	8,783	0.10%
2024/01/09	0.1	51.90	48	51.60	51.50	-47.9	8,630	-0.56%
2024/01/08	1.1	54.75	5	54.10	53.70	-3.9	8,428	-0.05%
2024/01/05	1	52.80	7	52.97	54.20	-6	8,203	-0.07%
2024/01/04	1	52.90	0	0.00	52.70	1	8,070	0.01%
2024/01/03	0.1	53.00	3	52.90	52.70	-3	8,366	-0.04%
2024/01/02	5	53.68	9	53.61	53.60	-4	8,328	-0.05%
2023/12/29	5	53.66	23	53.33	53.60	-18	8,357	-0.22%
2023/12/28	1	52.90	0	53.17	53.10	1	8,331	0.01%
2023/12/27	2	52.80	0.1	53.20	52.80	1.9	8,352	0.02%
2023/12/26	1	53.30	1.1	52.91	53.00	-0.1	8,419	0.00%
2023/12/25	1	53.10	1	53.30	53.30	0	8,402	0.00%
2023/12/22	0	0.00	5	52.38	52.30	-5	8,360	-0.06%
2023/12/21	0.1	52.57	1	52.10	52.10	-0.9	8,547	-0.01%
2023/12/19	1	52.00	0	0.00	52.00	1	8,505	0.01%
2023/12/18	0	0.00	3	52.80	52.80	-3	8,579	-0.03%
2023/12/14	0	52.10	3	52.00	52.00	-3	8,797	-0.03%
2023/12/13	9	52.99	1	54.10	51.90	8	8,952	0.09%
2023/12/12	2	52.50	4	52.60	52.70	-2	8,927	-0.02%
2023/12/11	2.1	51.41	0	0.00	51.50	2.1	9,025	0.02%
2023/12/08	1	51.50	1.1	51.62	51.50	0	9,174	0.00%
2023/12/07	1	53.30	0	0.00	52.20	1	9,367	0.01%
2023/12/06	24	52.69	5	52.10	52.00	19	10,039	0.19%
2023/12/05	0	0.00	0	52.60	52.40	0	10,377	0.00%
2023/12/04	10.4	52.91	6.1	53.46	53.10	4.3	10,439	0.04%
2023/12/01	0	0.00	0.1	52.50	52.30	-0.1	10,463	0.00%
2023/11/30	0.1	51.70	0.1	52.00	51.80	0	10,729	0.00%
2023/11/27	9	52.56	1	51.80	51.60	8	11,941	0.07%
2023/11/24	9	52.87	20	52.46	52.60	-11	11,969	-0.09%
2023/11/22	0	0.00	2	50.90	50.70	-2	13,177	-0.02%
2023/11/21	1	50.70	0	0.00	50.60	1	14,097	0.01%
2023/11/17	6	50.68	1	50.10	50.40	5	16,846	0.03%
2023/11/16	0	0.00	5	50.08	50.40	-5	16,958	-0.03%
2023/11/15	3	49.55	0	0.00	49.25	3	16,884	0.02%
2023/11/14	2	49.67	2	50.45	49.25	0	16,885	0.00%
2023/11/13	1	48.62	0	0.00	49.15	1	16,852	0.01%
2023/11/09	3	49.33	2	49.50	49.10	1	16,918	0.01%
2023/11/08	1	49.45	6	49.95	49.50	-5	17,049	-0.03%
2023/11/07	10	49.50	2	50.78	49.35	8	17,126	0.05%
2023/11/06	1.3	51.78	1	51.70	51.60	0.3	17,057	0.00%
2023/11/03	0	0.00	4	51.40	51.80	-4	17,234	-0.02%
2023/10/31	0	0.00	1	48.65	48.55	-1	17,832	-0.01%
2023/10/30	2	49.70	4	49.60	49.60	-2	17,965	-0.01%
2023/10/27	10	50.00	12	50.10	50.10	-2	18,128	-0.01%
2023/10/26	2	50.95	1	50.40	50.00	1	18,398	0.01%
2023/10/25	8	50.51	5	50.50	50.50	3	18,384	0.02%
2023/10/24	0	0.00	1	48.62	50.10	-1	18,391	-0.01%
2023/10/20	0	0.00	1	48.55	48.45	-1	18,464	-0.01%
2023/10/19	1	49.75	0	0.00	49.80	1	18,502	0.01%
2023/10/18	1	49.22	6	49.78	49.30	-5	18,654	-0.03%
2023/10/17	2	52.10	12	51.77	51.60	-10	18,695	-0.05%
2023/10/16	7	53.79	1	54.90	53.70	6	18,661	0.03%
2023/10/13	4	54.48	4	54.45	54.70	0	18,861	0.00%
2023/10/12	10	54.10	10	54.30	54.30	0	19,063	0.00%
2023/10/11	16.1	55.20	6	54.02	53.90	10.1	19,196	0.05%
2023/10/06	5.1	53.90	7	53.80	53.80	-1.9	19,075	-0.01%
2023/10/05	6.3	53.64	1	53.40	53.60	5.3	19,149	0.03%
2023/10/04	4	53.30	0	0.00	53.30	4	19,196	0.02%
2023/10/03	2.1	54.43	1	54.50	54.20	1.1	19,333	0.01%
2023/10/02	6	54.93	1	55.10	55.00	5	19,460	0.03%
2023/09/28	1.2	54.72	1	54.70	54.90	0.2	19,648	0.00%
2023/09/27	0	54.60	0	0.00	54.40	0	20,053	0.00%
2023/09/26	20.3	54.93	0	0.00	54.60	20.3	20,131	0.10%
2023/09/25	0	0.00	0	56.70	56.70	0	20,174	0.00%
2023/09/22	17.4	55.81	0	55.70	55.70	17.4	20,194	0.09%
2023/09/21	9	54.97	7	55.37	55.50	2	20,340	0.01%
2023/09/20	3	56.40	0	0.00	56.00	3	20,661	0.01%
2023/09/19	7	56.35	3	57.37	56.20	4	20,917	0.02%
2023/09/18	2	59.39	0	0.00	57.60	2	21,299	0.01%
2023/09/15	34	58.50	13	58.28	58.00	21	22,514	0.09%
2023/09/14	9	60.23	5	59.40	59.20	4	24,361	0.02%
2023/09/13	1	60.00	1	60.30	59.90	0	25,282	0.00%
2023/09/12	12	60.67	2	61.00	60.50	10	25,608	0.04%
2023/09/11	7	61.87	11	62.30	60.80	-4	25,750	-0.02%
2023/09/08	7	61.37	20.1	61.23	61.90	-13.1	25,155	-0.05%
2023/09/07	47.1	60.37	1	60.50	60.40	46.1	24,936	0.18%
2023/09/06	3	60.17	8	60.46	60.30	-5	25,092	-0.02%
2023/09/05	15	60.19	5	60.50	59.50	10	25,246	0.04%
2023/09/04	6.3	62.02	5.1	62.00	61.30	1.2	25,481	0.00%
2023/09/01	1	62.80	31	62.78	62.40	-30	25,566	-0.12%
2023/08/31	37.3	62.10	20	62.29	62.00	17.3	25,428	0.07%
2023/08/30	10	61.13	9	61.20	61.60	1	25,425	0.00%
2023/08/29	24	59.72	25	60.63	61.50	-1	25,440	0.00%
2023/08/28	12	61.88	54	61.80	61.00	-42	24,866	-0.17%
2023/08/25	32	60.89	11.1	60.67	60.30	21	23,852	0.09%
2023/08/24	45	60.53	61.3	61.71	61.40	-16.3	23,172	-0.07%
2023/08/23	41	59.22	137	59.77	59.00	-96	22,194	-0.43%	大賣/
2023/08/22	5	54.80	7	55.64	55.50	-2	20,868	-0.01%
2023/08/21	0	0.00	2	55.35	55.50	-2	20,986	-0.01%
2023/08/18	1.2	54.93	0	55.50	54.70	1.2	21,567	0.01%
2023/08/17	3	54.40	7.1	55.20	55.10	-4.1	22,073	-0.02%
2023/08/16	1	53.20	0	0.00	53.80	1	22,699	0.00%
2023/08/15	2	53.75	0	0.00	53.90	2	23,079	0.01%
2023/08/14	5	54.56	0	0.00	54.00	5	23,352	0.02%
2023/08/11	14	56.79	2	57.35	56.80	12	23,780	0.05%
2023/08/10	2.2	58.17	17	58.27	58.00	-14.8	23,730	-0.06%
2023/08/09	24	58.30	114.1	58.04	58.30	-90.1	23,730	-0.38%	大賣/
2023/08/08	5	58.18	13.4	58.73	57.80	-8.4	23,855	-0.04%
2023/08/04	0.3	56.10	1	55.80	56.10	-0.7	24,323	0.00%
2023/08/01	4.1	55.57	0	0.00	54.80	4.1	25,063	0.02%
2023/07/31	108	55.55	5	55.70	55.50	103	25,683	0.40%	大買/鉅額交易
2023/07/28	13	53.78	0	0.00	53.80	13	26,100	0.05%
2023/07/27	10	54.00	0	0.00	54.50	10	27,285	0.04%
2023/07/26	3	53.63	4	54.35	53.40	-1	28,078	0.00%
2023/07/25	3.1	53.32	5	53.60	54.00	-1.9	29,699	-0.01%
2023/07/24	7	53.59	11.1	53.23	53.50	-4.1	31,348	-0.01%
2023/07/21	5	54.92	0	0.00	54.40	5	32,211	0.02%
2023/07/20	13	55.78	1	56.40	55.70	12	34,259	0.04%
2023/07/19	3	53.50	0	54.30	53.70	3	35,118	0.01%
2023/07/18	6.1	53.93	4	53.65	53.50	2.1	35,969	0.01%
2023/07/17	18.1	55.00	2	55.20	54.80	16.1	36,519	0.04%
2023/07/14	9	56.34	12	56.38	55.70	-3	37,088	-0.01%
2023/07/13	1.1	56.25	1	57.40	56.10	0.1	38,925	0.00%
2023/07/12	7	57.49	3	57.80	57.20	4	41,165	0.01%
2023/07/11	11.1	57.80	3	58.17	57.70	8.1	43,826	0.02%
2023/07/10	8.1	58.86	9	58.57	58.30	-1	45,283	0.00%
2023/07/07	2.2	59.35	16	59.69	59.40	-13.8	46,632	-0.03%
2023/07/06	16.1	61.34	2	60.95	60.20	14.1	47,102	0.03%
2023/07/05	18	62.33	6.1	62.91	61.90	11.9	47,378	0.03%
2023/07/04	3.1	61.63	4	61.48	61.30	-0.9	47,089	0.00%
2023/07/03	66	61.07	66	59.64	61.40	0	47,026	0.00%
2023/06/30	1.1	60.08	3	60.30	60.00	-1.9	46,820	0.00%
2023/06/29	21	60.69	2	60.70	60.50	19	46,813	0.04%
2023/06/28	28	61.04	8	60.76	60.70	20	46,669	0.04%
2023/06/27	26	59.58	1	59.31	59.30	25	46,754	0.05%
2023/06/26	24.1	61.61	5	61.80	60.70	19.1	47,177	0.04%
2023/06/21	127.9	64.58	81	65.05	63.40	46.9	46,949	0.10%	大買/
2023/06/20	42.1	64.74	39.7	64.51	65.00	2.3	45,875	0.01%
2023/06/19	14	62.11	31	62.65	63.90	-17	43,882	-0.04%
2023/06/16	1	57.90	21	58.04	58.10	-20	42,910	-0.05%
2023/06/15	23	56.52	25	56.27	57.30	-2	42,614	0.00%
2023/06/14	13	56.39	7	56.34	56.00	6	42,368	0.01%
2023/06/13	4	56.95	12	56.84	56.60	-8	42,460	-0.02%
2023/06/12	21	56.64	17	56.71	56.50	4	42,670	0.01%
2023/06/09	16	58.19	8	57.58	57.50	8	42,840	0.02%
2023/06/08	2	57.75	10	57.57	57.70	-8	43,055	-0.02%
2023/06/07	7	57.27	1	57.70	57.50	6	42,805	0.01%
2023/06/06	1	56.40	81	56.41	56.40	-80	43,073	-0.19%
2023/06/05	7.3	57.65	15	57.37	57.30	-7.7	43,876	-0.02%
2023/06/02	7	56.34	10	56.37	56.30	-3	43,546	-0.01%
2023/06/01	1	55.50	41	55.31	55.30	-40	43,401	-0.09%
2023/05/31	4	55.18	0	0.00	55.40	4	43,443	0.01%
2023/05/30	15	55.40	11	54.81	54.80	4	43,459	0.01%
2023/05/29	2	55.95	12	55.85	55.80	-10	43,343	-0.02%
2023/05/26	12	54.90	2	54.75	54.80	10	43,222	0.02%
2023/05/25	15.1	55.83	0.1	56.01	56.00	15	43,100	0.03%
2023/05/24	6	57.50	15	57.75	56.70	-9	43,064	-0.02%
2023/05/23	17	56.64	5	57.12	56.70	12	42,899	0.03%
2023/05/22	14	56.90	3	56.07	56.90	11	42,593	0.03%
2023/05/19	5	54.94	1	54.10	54.20	4	42,282	0.01%
2023/05/18	12	55.09	0	0.00	54.50	12	42,021	0.03%
2023/05/17	42	55.49	4.4	55.22	55.00	37.6	41,789	0.09%
2023/05/16	5	53.66	57	53.90	53.70	-52	41,378	-0.13%
2023/05/15	5	53.64	7	53.71	53.70	-2	41,725	0.00%
2023/05/12	3	53.87	8.1	53.29	54.40	-5.1	43,241	-0.01%
2023/05/11	13.5	54.57	6	53.77	54.00	7.5	43,592	0.02%
2023/05/10	6	55.87	12	56.06	55.30	-6	43,073	-0.01%
2023/05/09	7.6	54.86	1	55.10	54.50	6.6	42,634	0.02%
2023/05/08	2.3	56.82	8	56.83	56.60	-5.7	42,096	-0.01%
2023/05/05	19.3	56.68	24	56.18	56.40	-4.8	41,801	-0.01%
2023/05/04	3.3	58.25	6	57.78	57.60	-2.8	41,148	-0.01%
2023/05/03	11	59.35	5	58.64	58.70	6	40,545	0.01%
2023/05/02	23	58.16	32	58.42	57.40	-9	39,311	-0.02%
2023/04/28	29	58.25	42.1	58.52	58.00	-13.1	38,504	-0.03%
2023/04/27	100.2	57.51	26	58.02	57.50	74.1	36,822	0.20%
2023/04/26	13	55.75	7	55.63	55.90	6	35,055	0.02%
2023/04/25	67	56.70	59	57.86	56.40	8	34,075	0.02%
2023/04/24	43	56.05	35	55.73	57.50	8	31,803	0.03%
2023/04/21	27	54.33	31	54.24	54.70	-4	30,689	-0.01%
2023/04/20	18	55.26	147	54.30	54.40	-129	29,705	-0.43%	大賣/鉅額交易
2023/04/19	40	56.76	10	56.42	56.60	30	28,932	0.10%
2023/04/18	125.2	56.34	257	56.33	55.90	-131.8	28,155	-0.47%	大買/大賣/鉅額交易
2023/04/17	97	57.76	47.1	57.20	58.00	49.9	26,225	0.19%
2023/04/14	129	54.44	9	54.32	54.20	120	23,870	0.50%	大買/鉅額交易
2023/04/13	37	50.62	24	51.66	52.90	13	21,249	0.06%
2023/04/12	105	47.30	76.5	46.80	48.15	28.5	20,124	0.14%	大買/
2023/04/11	14	44.28	22	43.81	43.80	-8	18,629	-0.04%
2023/04/10	12	44.19	13	43.61	44.30	-1	18,055	-0.01%
2023/04/06	0	0.00	0	42.05	42.00	0	17,668	0.00%
2023/03/30	11	41.90	7	41.93	41.85	4	17,689	0.02%
2023/03/29	1	41.70	31	41.56	41.55	-30	17,597	-0.17%
2023/03/28	11.4	41.73	15	41.22	41.20	-3.7	17,588	-0.02%
2023/03/27	29	43.66	42	44.12	43.20	-13	17,093	-0.08%
2023/03/24	6	41.93	25	42.36	42.45	-19	16,439	-0.12%
2023/03/23	21	41.66	15	41.79	41.75	6	16,380	0.04%
2023/03/22	7	40.93	8	40.94	40.85	-1	16,148	-0.01%
2023/03/21	3	41.25	3	41.10	41.00	0	16,101	0.00%
2023/03/20	4	41.19	6	40.83	41.00	-2	16,040	-0.01%
2023/03/17	26.8	40.64	21	40.27	40.25	5.8	16,072	0.04%
2023/03/16	19	40.35	20	40.49	40.20	-1	16,215	-0.01%
2023/03/15	49	40.71	36.1	40.90	41.00	12.9	16,594	0.08%
2023/03/14	34.3	40.03	7.2	40.21	39.85	27	16,663	0.16%
2023/03/13	11.3	39.02	20	38.60	38.95	-8.7	17,010	-0.05%
2023/03/10	17	40.78	72	40.90	40.90	-55	17,105	-0.32%
2023/03/09	45	41.39	27	42.13	42.05	18	17,023	0.11%
2023/03/08	62	41.17	8	41.08	41.00	54	16,777	0.32%
2023/03/07	1	38.80	2	38.98	39.40	-1	16,726	-0.01%
2023/03/06	11	38.74	12	38.81	38.65	-1	16,633	-0.01%
2023/03/03	15	38.20	11	38.48	38.40	4	16,513	0.02%
2023/03/02	0	37.85	1	37.65	37.85	-1	16,435	-0.01%
2023/03/01	18.1	38.07	3	38.07	38.00	15.1	16,423	0.09%
2023/02/24	2	38.35	11	38.39	38.50	-9	16,568	-0.05%
2023/02/23	9	38.92	5	39.04	39.20	4	16,400	0.02%
2023/02/22	13	38.84	18	38.54	39.20	-5	16,303	-0.03%
2023/02/21	19	39.38	3	38.98	38.80	16	16,229	0.10%
2023/02/20	9	38.93	28	38.93	38.80	-19	15,930	-0.12%
2023/02/17	11	38.59	2	38.60	38.50	9	15,735	0.06%
2023/02/16	6	38.13	21.1	37.85	38.00	-15.1	15,357	-0.10%
2023/02/15	15	37.57	0	0.00	37.30	15	15,226	0.10%
2023/02/14	0	37.24	0	0.00	37.60	0	15,097	0.00%
2023/02/13	42	37.73	29	37.30	37.65	13	15,039	0.09%
2023/02/10	90	38.33	104.1	38.87	37.95	-14	14,717	-0.10%	大賣/
2023/02/09	16	37.37	6	37.58	37.35	10	13,007	0.08%
2023/02/08	6	35.80	6	35.86	35.90	0	12,322	0.00%
2023/02/06	1	35.45	1	35.50	35.50	0	12,254	0.00%
2023/02/03	0	0.00	3	34.77	34.95	-3	12,155	-0.02%
2023/02/02	2	34.53	0	0.00	34.45	2	12,027	0.02%
2023/02/01	1	34.70	2	34.70	34.55	-1	11,897	-0.01%
2023/01/30	1	34.10	0	0.00	34.10	1	11,767	0.01%
2023/01/17	2	34.23	0	0.00	34.15	2	11,749	0.02%
2023/01/16	2	34.20	0	0.00	34.40	2	11,809	0.02%
2023/01/12	1	35.05	0	0.00	34.85	1	11,970	0.01%
2023/01/11	1	35.05	3	35.07	35.05	-2	11,993	-0.02%
2023/01/10	2	34.90	0	0.00	34.80	2	11,948	0.02%
2023/01/09	2	35.25	2	35.10	34.95	0	11,937	0.00%
2023/01/06	0	0.00	1	35.35	35.25	-1	11,951	-0.01%
2023/01/04	3	35.03	2	35.05	35.45	1	11,953	0.01%
2023/01/03	3	35.20	10	35.25	35.40	-7	11,892	-0.06%
2022/12/30	14	35.76	18	35.94	35.75	-4	11,774	-0.03%
2022/12/29	1	35.15	0	0.00	35.10	1	11,294	0.01%
2022/12/28	1	35.40	8	35.32	35.10	-7	11,223	-0.06%
2022/12/26	16	35.59	7	35.01	35.25	9	11,028	0.08%
2022/12/23	1	34.80	3	34.65	34.55	-2	10,789	-0.02%
2022/12/22	3	33.47	0	0.00	33.50	3	10,626	0.03%
2022/12/20	8	34.05	14	33.56	33.30	-6	10,740	-0.06%
2022/12/19	1	34.45	0	0.00	34.40	1	10,836	0.01%
2022/12/16	15	35.01	5	34.83	34.95	10	10,808	0.09%
2022/12/15	3	35.80	0	0.00	35.95	3	10,663	0.03%
2022/12/14	2	34.40	10	34.85	35.00	-8	10,373	-0.08%
2022/12/13	2	34.80	5	34.60	34.35	-3	10,265	-0.03%
2022/12/09	0	0.00	11	34.83	34.85	-11	10,069	-0.11%
2022/12/08	19	35.75	1	35.65	35.20	18	9,939	0.18%
2022/12/07	34	35.24	6	35.67	35.85	28	9,652	0.29%
2022/12/06	20	35.88	10.2	35.30	35.60	9.9	9,049	0.11%
2022/12/05	15	36.74	11	36.75	36.25	4	8,693	0.05%
2022/12/02	26	33.94	22.1	33.97	34.80	3.9	7,945	0.05%
2022/12/01	2	33.05	0	0.00	33.10	2	7,385	0.03%
2022/11/30	6	33.07	14	33.32	33.40	-8	7,203	-0.11%
2022/11/29	28	33.57	53	34.84	33.90	-25	6,738	-0.37%
2022/11/28	4	31.73	14	31.94	31.90	-10	5,674	-0.18%
2022/11/25	2	31.45	0	0.00	31.40	2	5,575	0.04%
2022/11/24	0	31.40	1	31.40	31.40	-1	5,571	-0.02%
2022/11/23	2	31.85	11	31.80	31.55	-9	5,518	-0.16%
2022/11/22	32.2	31.48	13	31.67	31.55	19.2	5,426	0.35%
2022/11/21	30	30.97	0	0.00	30.90	30	5,128	0.58%
2022/11/18	0	0.00	1	31.10	31.05	-1	5,115	-0.02%
2022/11/16	2	31.68	7	31.18	31.05	-5	4,972	-0.10%
2022/11/11	1	31.10	0	0.00	30.90	1	4,846	0.02%
2022/11/09	11	31.21	0	0.00	31.05	11	5,034	0.22%
2022/11/08	3	31.92	0	0.00	31.60	3	4,958	0.06%
2022/11/03	0	0.00	0	32.70	33.10	0	4,848	0.00%
2022/11/02	0	0.00	1	32.45	32.45	-1	4,956	-0.02%
2022/10/28	1	30.65	7	31.39	30.60	-6	5,701	-0.11%
2022/10/27	0	31.35	1	31.40	31.20	-1	6,360	-0.02%
2022/10/26	3	31.13	3	31.07	31.05	0	7,147	0.00%
2022/10/25	6	31.58	2	31.48	31.35	4	7,599	0.05%
2022/10/24	12	32.02	3	32.17	32.30	9	7,643	0.12%
2022/10/21	1	31.70	20	31.60	31.60	-19	7,662	-0.25%
2022/10/20	0	0.00	1	31.10	30.25	-1	7,750	-0.01%
2022/10/19	2	31.28	2	31.50	31.15	0	7,706	0.00%
2022/10/18	1	31.55	0	0.00	31.30	1	7,721	0.01%
2022/10/12	1	33.10	3	32.80	32.90	-2	8,015	-0.02%
2022/10/11	0	0.00	0	33.55	33.55	0	8,125	0.00%
2022/10/07	1	33.20	0	0.00	33.45	1	8,286	0.01%
2022/09/30	1	33.55	1	33.75	33.80	0	9,935	0.00%
2022/09/23	1	36.35	1	36.20	36.10	0	11,223	0.00%
2022/09/16	0	0.00	1	36.40	36.05	-1	11,941	-0.01%
2022/09/14	2	36.58	1	36.55	36.85	1	12,686	0.01%
2022/09/13	0	0.00	0	36.60	36.70	0	13,391	0.00%
2022/09/12	0	0.00	1	36.60	36.80	-1	15,449	-0.01%
2022/09/06	1	35.40	0	0.00	35.60	1	17,122	0.01%
2022/09/05	0	0.00	1	35.55	35.35	-1	17,077	-0.01%
2022/08/31	1	35.10	1	35.50	35.50	0	17,113	0.00%
2022/08/30	1	35.10	0	35.35	35.15	1	17,109	0.01%
2022/08/24	0	0.00	1	36.00	35.75	-1	17,235	-0.01%
2022/08/23	1	35.45	0	35.85	35.90	1	17,266	0.01%
2022/08/22	1	35.30	0	0.00	35.20	1	17,223	0.01%
2022/08/19	0	35.10	0	0.00	35.10	0	17,273	0.00%
2022/08/18	1	35.05	1	35.25	35.40	0	17,291	0.00%
2022/08/17	2	35.01	12	35.40	35.05	-10	17,429	-0.06%
2022/08/16	7	36.30	11	36.44	35.60	-4	17,431	-0.02%
2022/08/15	2	36.85	7	37.06	36.90	-5	17,493	-0.03%
2022/08/12	5	37.30	1	37.30	37.00	4	17,579	0.02%
2022/08/11	1	36.95	1	37.20	36.80	0	17,572	0.00%
2022/08/10	1	36.85	0	0.00	36.75	1	17,554	0.01%
2022/08/09	4	37.15	4.5	37.09	37.15	-0.5	17,517	0.00%
2022/08/08	16.5	37.40	3	37.65	37.00	13.5	17,402	0.08%
2022/08/05	2	35.90	1	35.75	35.95	1	17,068	0.01%
2022/08/04	1	36.25	1	36.00	36.00	0	16,971	0.00%
2022/08/03	9	37.15	7	37.20	37.10	2	16,796	0.01%
2022/08/02	77	37.86	77	38.20	38.20	0	16,240	0.00%
2022/08/01	0	0.00	5	36.89	37.35	-5	15,602	-0.03%
2022/07/29	1	35.80	0	0.00	35.90	1	15,172	0.01%
2022/07/28	0	35.50	0	0.00	35.25	0	15,100	0.00%
2022/07/27	22	35.38	2	35.75	35.90	20	15,046	0.13%
2022/07/26	0	0.00	0	34.95	35.20	0	14,971	0.00%
2022/07/22	0	34.85	1	34.65	35.00	-1	14,970	-0.01%
2022/07/21	1	34.80	1	34.85	34.70	0	14,968	0.00%
2022/07/20	3	35.27	4	35.48	35.35	-1	15,124	-0.01%
2022/07/19	0	0.00	3	35.55	35.00	-3	15,270	-0.02%
2022/07/18	2	34.80	12	35.05	35.00	-10	15,522	-0.06%
2022/07/15	2	34.63	1	35.15	35.10	1	15,567	0.01%
2022/07/14	4	35.90	1	35.75	35.85	3	15,585	0.02%
2022/07/13	11	35.29	21	35.65	36.05	-10	15,513	-0.06%
2022/07/12	2	34.15	2	34.00	34.25	0	15,255	0.00%
2022/07/11	6	34.43	4	34.11	34.35	2	15,535	0.01%
2022/07/08	5	32.98	4	33.89	32.75	1	15,691	0.01%
2022/07/07	4	33.66	1	33.90	33.40	3	15,583	0.02%
2022/07/06	8	34.39	7	34.04	33.85	1	15,517	0.01%
2022/07/05	10	34.25	1	34.35	34.70	9	15,350	0.06%
2022/07/04	5	32.53	28	33.31	33.10	-23	14,928	-0.15%
2022/07/01	26	32.85	6	33.47	32.55	20	14,518	0.14%
2022/06/30	2	32.05	2	32.70	32.35	0	13,940	0.00%
2022/06/29	4	32.70	5	32.86	32.20	-1	13,691	-0.01%
2022/06/28	10	32.14	5	32.14	32.15	5	13,485	0.04%
2022/06/27	1	32.15	2	32.05	31.85	-1	13,380	-0.01%
2022/06/24	10	31.53	14	31.54	31.75	-4	13,262	-0.03%
2022/06/23	11	31.78	4	31.81	31.15	7	13,081	0.05%
2022/06/22	7	32.47	5	31.52	31.35	2	12,740	0.02%
2022/06/21	16	34.48	12	33.77	34.40	4	12,182	0.03%
2022/06/20	55	36.25	7	35.67	34.40	48	11,440	0.42%
2022/06/17	79	35.73	116	35.92	38.20	-37	9,329	-0.40%	大賣/
2022/06/16	11	35.14	12	35.47	34.75	-1	8,190	-0.01%
2022/06/15	0	0.00	2	34.05	34.00	-2	7,566	-0.03%
2022/06/13	3	33.60	0	0.00	33.45	3	7,447	0.04%
2022/06/09	1	34.00	1	34.20	33.95	0	7,389	0.00%
2022/06/07	0	33.55	0	0.00	33.60	0	7,289	0.00%
2022/06/02	2	33.50	16	33.53	33.40	-14	7,273	-0.19%
2022/06/01	1	34.05	2.5	34.31	33.90	-1.5	7,222	-0.02%
2022/05/31	10.5	34.11	5.2	34.19	34.10	5.3	7,105	0.07%
2022/05/30	10	34.20	1	34.15	34.20	9	7,023	0.13%
2022/05/27	1	34.15	2.5	34.02	33.50	-1.5	6,976	-0.02%
2022/05/26	2.5	34.16	1.5	34.07	33.95	1	6,926	0.01%
2022/05/25	0.5	34.70	0.5	34.15	33.85	0	6,836	0.00%
2022/05/23	20.5	34.12	11	34.05	33.75	9.5	6,483	0.15%
2022/05/20	2	33.33	12	33.35	33.30	-10	6,281	-0.16%
2022/05/19	0	0.00	3	32.80	32.45	-3	6,117	-0.05%
2022/05/18	3	32.55	0	0.00	32.80	3	6,131	0.05%
2022/05/12	11	31.77	11	32.35	31.15	0	5,992	0.00%
2022/05/11	10	32.90	11	33.16	32.90	-1	5,844	-0.02%
2022/05/10	1	33.40	3	33.33	33.60	-2	5,743	-0.03%
2022/05/09	13	32.69	10	33.00	32.55	3	5,606	0.05%
2022/05/06	0	0.00	2	32.00	32.50	-2	5,441	-0.04%
2022/05/05	5	32.80	1	32.65	32.50	4	5,378	0.07%
2022/05/04	1	32.25	5	32.70	32.25	-4	5,328	-0.08%
2022/05/03	5	32.81	0	0.00	32.85	5	5,266	0.09%
2022/04/27	1	32.80	1	33.25	33.25	0	4,986	0.00%
2022/04/26	6	34.20	5	33.91	34.20	1	4,794	0.02%
2022/04/25	8	34.36	11	34.33	34.20	-3	4,451	-0.07%
2022/04/22	7	34.01	9	33.91	34.70	-2	4,162	-0.05%
2022/04/21	2	32.90	3	33.08	32.80	-1	3,836	-0.03%
2022/04/20	37	33.81	12	33.88	33.80	25	3,651	0.68%
2022/04/19	4	33.43	4.1	33.25	34.00	-0.1	3,416	0.00%
2022/04/18	10	33.60	28.1	33.43	33.50	-18	3,197	-0.56%
2022/04/15	132.1	32.71	11.1	33.15	33.75	121	2,960	4.09%	大買/鉅額交易
2022/04/14	15.1	31.85	9	32.26	32.30	6.1	2,484	0.24%
2022/04/12	5	29.55	7.4	30.34	30.70	-2.4	1,866	-0.13%
2022/04/11	0.2	30.00	12	30.23	29.80	-11.8	1,758	-0.67%
2022/04/08	3	29.30	0	0.00	29.30	3	1,654	0.18%
2022/03/16	0	0.00	1	28.95	29.10	-1	1,764	-0.06%
2022/03/14	5	29.25	0	0.00	29.30	5	1,770	0.28%
2022/03/10	0	0.00	5	29.75	29.75	-5	1,823	-0.27%
2022/03/08	7	29.18	0	0.00	28.75	7	1,808	0.39%
2022/03/04	5	30.00	0	0.00	29.90	5	1,748	0.29%
2022/03/01	0	0.00	5	30.00	30.05	-5	1,838	-0.27%
2022/02/21	1	30.20	0	0.00	30.05	1	1,957	0.05%
2022/02/18	1	30.00	0	0.00	30.15	1	2,008	0.05%
2022/02/17	0	0.00	60	29.83	29.95	-60	2,144	-2.80%
2022/02/16	0	0.00	101	29.74	29.45	-101	2,102	-4.80%	大賣/鉅額交易
2022/02/15	0	0.00	51	29.22	29.35	-51	2,122	-2.40%
2022/02/11	10	29.60	0	0.00	29.60	10	2,141	0.47%
2022/02/08	0	0.00	10	29.70	29.70	-10	2,206	-0.45%
2022/01/26	5	29.10	0	0.00	29.10	5	2,237	0.22%
2022/01/17	5	29.60	5	29.65	29.70	0	2,239	0.00%
2022/01/14	1	30.00	0	0.00	29.80	1	2,257	0.04%
2022/01/13	0	0.00	61	30.05	30.15	-61	2,254	-2.71%
2022/01/10	1	30.85	43	30.45	30.40	-42	2,201	-1.91%
2022/01/07	50	30.00	11	30.07	29.95	39	2,108	1.85%
2022/01/06	1	29.85	2	29.80	29.65	-1	2,037	-0.05%
2022/01/05	2	29.55	0	0.00	29.55	2	1,997	0.10%
2022/01/04	0	0.00	50	29.55	29.50	-50	1,995	-2.51%
2022/01/03	6	29.30	0	0.00	29.30	6	1,983	0.30%
2021/12/30	5	29.40	2	29.45	29.35	3	1,985	0.15%
2021/12/29	0	0.00	10	29.49	29.60	-10	1,970	-0.51%
2021/12/27	0	0.00	5	29.50	29.70	-5	1,915	-0.26%
2021/12/22	0	0.00	1	29.30	29.10	-1	1,931	-0.05%
2021/12/21	5	29.10	20	29.00	29.10	-15	1,921	-0.78%
2021/12/17	5	29.05	0	0.00	29.10	5	1,928	0.26%
2021/12/16	0	0.00	1	29.05	29.10	-1	1,939	-0.05%
2021/12/14	3	29.08	0	0.00	29.00	3	1,973	0.15%
2021/12/13	0	0.00	0.1	29.65	29.45	-0.1	1,975	-0.01%
2021/12/02	0	0.00	2	29.10	29.05	-2	2,084	-0.10%
2021/11/29	5	29.35	0	0.00	29.20	5	2,151	0.23%
2021/11/24	0	0.00	1	30.60	30.55	-1	2,070	-0.05%
2021/11/19	1	30.00	0	0.00	30.25	1	1,969	0.05%
2021/11/18	35	30.28	2	30.25	30.35	33	1,928	1.71%
2021/11/17	0	0.00	0.1	30.00	30.00	-0.1	1,854	0.00%
2021/11/16	6	30.09	2	29.98	29.80	4	1,794	0.22%
2021/11/09	0	0.00	5	29.40	29.35	-5	1,728	-0.29%
2021/11/02	1	28.70	0	0.00	28.75	1	1,772	0.06%
2021/10/29	0.3	28.40	0	0.00	28.20	0.3	1,824	0.02%
2021/10/26	0	0.00	2	28.05	28.10	-2	2,138	-0.09%
2021/10/20	1	28.40	0	0.00	28.25	1	2,298	0.04%
2021/10/01	1	28.65	0	0.00	28.15	1	2,552	0.04%
2021/09/30	0	0.00	4	27.95	28.60	-4	2,560	-0.16%
2021/09/16	0	0.00	3	28.15	28.25	-3	2,897	-0.10%
2021/09/14	0	0.00	5	27.95	27.95	-5	3,017	-0.17%
2021/09/09	2	27.30	0	0.00	27.30	2	3,434	0.06%
2021/09/08	6	27.50	1	27.50	27.40	5	3,401	0.15%
2021/08/30	0	0.00	1	29.00	29.00	-1	3,383	-0.03%
2021/08/26	5	29.05	0	0.00	29.10	5	3,738	0.13%
2021/08/24	2	29.38	5	29.40	29.30	-3	3,733	-0.08%
2021/08/23	0	0.00	5	28.90	29.15	-5	3,741	-0.13%
2021/08/19	8	28.87	0	0.00	28.95	8	3,743	0.21%
2021/08/18	9	28.77	5	29.35	29.45	4	3,722	0.11%
2021/08/17	1	29.65	0	0.00	29.30	1	3,701	0.03%
2021/08/16	1	29.40	0	0.00	29.45	1	3,687	0.03%
2021/08/13	0	0.00	6	30.28	30.20	-6	3,583	-0.17%
2021/08/11	5	29.95	6	30.35	29.95	-1	3,535	-0.03%
2021/08/10	0	0.00	2	30.00	30.20	-2	3,511	-0.06%
2021/08/09	0	0.00	1	30.15	30.00	-1	3,526	-0.03%
2021/08/05	0	0.00	2	29.55	29.70	-2	3,543	-0.06%
2021/08/04	5	30.05	0	0.00	29.85	5	3,632	0.14%
2021/08/03	2	30.40	0	0.00	30.50	2	3,618	0.06%
2021/08/02	0	0.00	13	30.65	30.90	-13	3,548	-0.37%
2021/07/22	0	0.00	1	29.25	29.00	-1	3,339	-0.03%
2021/07/21	0	0.00	3	28.75	28.65	-3	3,365	-0.09%
2021/07/15	0	0.00	6	28.58	28.65	-6	3,764	-0.16%
2021/07/09	1	28.80	3	28.77	28.55	-2	4,213	-0.05%
2021/07/07	1	29.05	1	29.10	28.85	0	4,283	0.00%
2021/07/05	2	28.85	0	0.00	28.95	2	4,284	0.05%
2021/07/02	0	0.00	2	28.90	28.90	-2	4,283	-0.05%
2021/06/30	5	29.20	0	0.00	29.15	5	4,275	0.12%
2021/06/28	2	30.35	3	30.35	29.65	-1	4,246	-0.02%
2021/06/23	3	29.87	2	29.83	29.70	1	3,958	0.03%
2021/06/22	21	30.02	23	30.32	29.85	-2	3,860	-0.05%
2021/06/21	1	29.55	5	29.85	29.55	-4	3,570	-0.11%
2021/06/18	2	29.25	0	0.00	29.20	2	3,472	0.06%
2021/06/10	0	0.00	1	28.85	28.80	-1	3,441	-0.03%
2021/06/07	0	0.00	2	28.95	29.00	-2	3,438	-0.06%
2021/06/04	8	29.42	0	0.00	29.30	8	3,439	0.23%
2021/06/03	7	29.35	25	29.49	29.90	-18	3,338	-0.54%
2021/06/02	0	0.00	1	27.95	27.90	-1	3,139	-0.03%
2021/06/01	0	0.00	11	27.85	27.85	-11	3,156	-0.35%
2021/05/31	0	0.00	5	27.94	27.85	-5	3,201	-0.16%
2021/05/27	0	0.00	6	27.35	27.20	-6	3,418	-0.18%
2021/05/26	0	0.00	2	27.30	27.35	-2	3,696	-0.05%
2021/05/20	0	0.00	10	26.75	26.60	-10	3,972	-0.25%
2021/05/17	3	25.83	10	26.00	25.60	-7	3,973	-0.18%
2021/05/13	5	26.35	6	26.25	26.35	-1	3,904	-0.03%
2021/05/12	6	27.35	1	27.60	26.50	5	3,863	0.13%
2021/05/10	16	28.69	0	0.00	28.70	16	3,714	0.43%
2021/05/05	0	0.00	5	28.56	28.40	-5	3,687	-0.14%
2021/05/04	1	28.50	5	29.01	28.50	-4	3,672	-0.11%
2021/05/03	3	29.65	0	0.00	29.55	3	3,600	0.08%
2021/04/29	0	0.00	5	30.18	30.05	-5	3,610	-0.14%
2021/04/28	6	29.96	4	29.91	30.00	2	3,573	0.06%
2021/04/27	4	30.54	0	0.00	30.30	4	3,541	0.11%
2021/04/26	1	30.55	2	30.65	30.75	-1	3,499	-0.03%
2021/04/23	1	30.70	6	30.59	30.70	-5	3,442	-0.15%
2021/04/22	24	31.31	0	0.00	30.50	24	3,378	0.71%
2021/04/21	2	30.25	5	30.35	30.30	-3	3,153	-0.10%
2021/04/20	1	30.55	1	30.50	30.45	0	3,118	0.00%
2021/04/19	3	30.78	16	30.68	31.10	-13	3,048	-0.43%
2021/04/15	1	29.55	0	0.00	29.55	1	2,786	0.04%
2021/04/01	0	0.00	7	28.71	28.80	-7	2,767	-0.25%
2021/03/31	0	0.00	46	28.85	28.85	-46	2,749	-1.67%
2021/03/26	0	0.00	10	29.20	29.30	-10	2,761	-0.36%
2021/03/24	4	29.15	0	0.00	29.35	4	2,894	0.14%
2021/03/22	1	29.00	0	0.00	29.00	1	2,929	0.03%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/15	4	29.45	0	0.00	29.50	4	2,873	0.14%
2021/03/11	1	29.35	0	0.00	29.30	1	2,870	0.03%
2021/03/05	17	29.79	0	0.00	29.75	17	2,814	0.60%
2021/03/04	4	29.95	1	29.65	30.00	3	2,795	0.11%
2021/03/03	2	29.55	3	29.58	29.70	-1	2,756	-0.04%
2021/03/02	3	30.07	11	30.05	29.70	-8	2,725	-0.29%
2021/02/26	12	29.94	6	30.28	30.30	6	2,564	0.23%
2021/02/25	10	29.41	7	29.51	29.55	3	2,295	0.13%
2021/02/24	0	0.00	1	28.55	28.35	-1	2,119	-0.05%
2021/02/19	1	27.65	1	27.70	27.85	0	2,109	0.00%
2021/02/05	5	27.40	0	0.00	27.40	5	2,085	0.24%
2021/02/04	2	27.45	1	27.55	27.40	1	2,090	0.05%
2021/02/03	1	27.25	0	0.00	27.25	1	2,108	0.05%
2021/02/02	0	0.00	0.2	27.30	27.15	-0.2	2,155	-0.01%
2021/02/01	1	27.05	0	0.00	27.10	1	2,153	0.05%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/26	0	0.00	9	27.65	27.50	-9	2,120	-0.42%
2021/01/22	9	28.30	3	28.10	28.20	6	2,125	0.28%
2021/01/20	3	27.40	0	0.00	27.25	3	2,085	0.14%
2021/01/15	0	0.00	1	27.85	27.90	-1	2,036	-0.05%
2021/01/07	2	28.70	0	0.00	28.70	2	1,893	0.11%
2021/01/04	0.2	29.45	0	0.00	29.45	0.2	1,815	0.01%
2020/12/31	0	0.00	25	28.90	29.00	-25	1,728	-1.45%
2020/12/29	0	0.00	2	29.20	29.05	-2	1,703	-0.12%
2020/12/24	1	28.55	0	0.00	28.60	1	1,651	0.06%
2020/12/17	0.3	28.55	1	28.65	28.60	-0.7	1,561	-0.05%
2020/12/16	0	0.00	1	28.95	28.85	-1	1,580	-0.06%
2020/12/08	2.3	28.66	0	0.00	28.60	2.3	1,590	0.14%
2020/12/07	0	0.00	8	28.84	28.85	-8	1,616	-0.50%
2020/12/04	1	29.15	2	29.20	29.10	-1	1,630	-0.06%
2020/12/03	8	28.85	0	0.00	28.75	8	1,629	0.49%
2020/12/02	0	0.00	2	28.40	28.45	-2	1,667	-0.12%
2020/12/01	2	28.40	2	28.60	28.55	0	1,732	0.00%
2020/11/23	2	29.10	0	0.00	28.80	2	2,901	0.07%
2020/11/20	0	0.00	2	29.00	28.90	-2	2,889	-0.07%
2020/11/19	0	0.00	8	28.98	29.00	-8	2,900	-0.28%
2020/11/17	0	0.00	2	28.50	28.55	-2	2,894	-0.07%
2020/11/13	0.3	28.18	0	0.00	28.50	0.3	3,042	0.01%
2020/11/12	0	0.00	1	28.60	28.60	-1	3,061	-0.03%
2020/11/11	0	0.00	5	28.55	28.55	-5	3,143	-0.16%
2020/11/10	0	0.00	4	28.50	28.30	-4	3,128	-0.13%
2020/10/29	12	27.26	0	0.00	27.30	12	3,212	0.37%
2020/10/21	2	28.05	0	0.00	28.05	2	3,295	0.06%
2020/10/20	5	28.05	0	0.00	28.00	5	3,305	0.15%
2020/10/08	5	28.50	4	28.50	28.80	1	3,373	0.03%
2020/09/29	0	0.00	1	28.40	28.50	-1	3,601	-0.03%
2020/09/21	1	30.20	4	30.25	29.80	-3	3,627	-0.08%
2020/09/18	0	0.00	4	29.85	29.80	-4	3,612	-0.11%
2020/09/16	2	29.75	0	0.00	29.75	2	3,732	0.05%
2020/09/14	0	0.00	10	29.55	29.40	-10	3,766	-0.27%
2020/09/09	1	29.85	5	30.00	30.00	-4	3,708	-0.11%
2020/09/08	5	30.25	0	0.00	30.25	5	3,685	0.14%
2020/09/04	2	30.25	8	30.20	30.25	-6	3,677	-0.16%
2020/09/02	6	30.65	3	30.63	30.85	3	3,597	0.08%
2020/09/01	11	31.91	3	31.15	31.20	8	3,539	0.23%
2020/08/31	8	32.00	16.8	31.94	32.00	-8.8	3,278	-0.27%
2020/08/28	3	29.10	2	29.10	29.10	1	2,640	0.04%
2020/08/24	10	28.65	0	0.00	28.55	10	2,583	0.39%
2020/08/21	0	0.00	10	28.08	28.05	-10	2,607	-0.38%
2020/08/20	10	27.75	15	27.95	27.75	-5	2,621	-0.19%
2020/08/19	15	28.98	44	28.93	28.85	-29	2,558	-1.13%
2020/08/17	0.1	28.40	11	28.30	28.40	-10.9	2,503	-0.44%
2020/08/14	0	0.00	4	27.56	27.60	-4	2,506	-0.16%
2020/08/05	5	27.00	0	0.00	26.95	5	2,485	0.20%
2020/08/04	1	27.30	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	5	27.60	27.60	-5	2,528	-0.20%
2020/07/28	3	26.62	2	26.55	26.55	1	2,579	0.04%
2020/07/24	1	27.75	0	0.00	27.65	1	2,582	0.04%
2020/07/22	0	0.00	5	28.35	28.10	-5	2,608	-0.19%
2020/07/16	1	28.20	5	28.00	28.20	-4	2,620	-0.15%
2020/07/15	5	27.55	0	0.00	27.55	5	2,599	0.19%
2020/07/13	1	27.95	0	0.00	27.80	1	2,631	0.04%
2020/07/10	1	28.00	0	0.00	27.80	1	2,631	0.04%
2020/07/09	5	28.84	1	28.80	28.65	4	2,602	0.15%
2020/07/08	1	29.70	0	0.00	29.75	1	2,560	0.04%
2020/07/07	0	0.00	7	29.55	29.65	-7	2,497	-0.28%
2020/07/06	5	29.70	0	0.00	29.65	5	2,490	0.20%
2020/07/03	0	0.00	1	29.90	29.70	-1	2,479	-0.04%
2020/07/02	1	29.90	0	0.00	29.90	1	2,469	0.04%
2020/07/01	9	29.85	1	29.90	29.80	8	2,481	0.32%
2020/06/30	2	29.80	10	29.85	29.80	-8	2,486	-0.32%
2020/06/29	2	29.70	3.1	29.72	29.75	-1.1	2,486	-0.04%
2020/06/24	12	29.95	0	0.00	29.95	12	2,482	0.48%
2020/06/23	3	30.47	10.6	30.42	30.35	-7.6	2,480	-0.31%
2020/06/22	0	0.00	6	30.08	29.75	-6	2,427	-0.25%
2020/06/19	5	29.30	0	0.00	29.55	5	2,429	0.21%
2020/06/18	1	29.35	0	0.00	29.30	1	2,450	0.04%
2020/06/17	10	29.50	0	0.00	29.40	10	2,464	0.41%
2020/06/16	10	29.30	1.4	29.60	29.70	8.6	2,500	0.34%
2020/06/15	10	29.20	0	0.00	29.15	10	2,623	0.38%
2020/06/12	10	28.76	0	0.00	29.10	10	2,646	0.38%
2020/06/11	100	29.65	0	0.00	29.25	100	2,687	3.72%
2020/06/10	1	29.80	1	29.90	29.85	0	2,692	0.00%
2020/06/09	6	29.84	0	0.00	29.80	6	2,762	0.22%
2020/06/08	0	0.00	2	30.43	30.30	-2	2,787	-0.07%
2020/06/05	11	29.92	11	30.31	30.20	0	2,759	0.00%
2020/06/04	0	0.00	1	29.65	29.55	-1	2,757	-0.04%
2020/06/03	5	29.55	0	0.00	29.60	5	2,854	0.18%
2020/05/27	0	0.00	2	29.00	29.00	-2	2,813	-0.07%
2020/05/26	0	0.00	3	28.60	28.65	-3	2,840	-0.11%
2020/05/22	2	28.50	0	0.00	28.55	2	2,906	0.07%
2020/05/21	1	29.10	3	29.17	29.05	-2	2,963	-0.07%
2020/05/20	1	28.10	0	0.00	28.05	1	2,890	0.03%
2020/05/15	4	27.35	0	0.00	27.40	4	2,887	0.14%
2020/05/13	3	27.68	0	0.00	27.85	3	2,911	0.10%
2020/05/12	2	27.50	2	27.53	27.60	0	2,909	0.00%
2020/05/11	2	27.65	0	0.00	27.70	2	2,942	0.07%
2020/05/08	3.5	28.01	0	0.00	27.95	3.5	2,915	0.12%
2020/05/06	3	28.13	0	0.00	28.15	3	2,952	0.10%
2020/05/05	2	27.95	1	28.60	28.70	1	2,967	0.03%
2020/05/04	2	28.00	0	0.00	28.05	2	2,969	0.07%
2020/04/30	2	28.50	10	28.59	28.70	-8	3,020	-0.26%
2020/04/29	0	0.00	1	28.10	28.05	-1	3,066	-0.03%
2020/04/24	2	26.60	0	0.00	26.90	2	3,326	0.06%
2020/04/23	1	26.90	0	0.00	26.85	1	3,370	0.03%
2020/04/21	6	27.25	0	0.00	27.25	6	3,449	0.17%
2020/04/20	0	0.00	2	27.83	27.80	-2	3,541	-0.06%
2020/04/16	1	27.50	0	0.00	27.65	1	4,198	0.02%
2020/04/14	0	0.00	1	28.10	28.10	-1	4,358	-0.02%
2020/04/08	1	27.80	8	27.77	27.80	-7	5,048	-0.14%
2020/04/06	1	26.30	0	0.00	26.35	1	5,799	0.02%
2020/03/31	0	0.00	5	26.75	26.65	-5	5,923	-0.08%
2020/03/27	2	26.70	4	26.95	26.65	-2	6,254	-0.03%
2020/03/26	0	0.00	5	26.60	26.55	-5	6,567	-0.08%
2020/03/20	0	0.00	9	27.18	26.95	-9	6,707	-0.13%
2020/03/19	0	0.00	3	25.95	26.50	-3	6,654	-0.05%
2020/03/16	0	0.00	8	27.35	27.45	-8	6,435	-0.12%
2020/03/13	2	27.00	2	27.35	27.65	0	6,381	0.00%
2020/03/12	4	28.80	2	28.93	28.80	2	6,274	0.03%
2020/03/11	1	29.55	0	0.00	29.55	1	6,208	0.02%
2020/03/10	3	29.13	0	0.00	29.45	3	6,207	0.05%
2020/03/09	2	30.30	1	30.20	29.70	1	6,162	0.02%
2020/03/06	2	30.85	0	0.00	30.90	2	6,071	0.03%
2020/03/04	2	30.85	1	30.90	31.00	1	6,069	0.02%
2020/03/03	10	31.10	0	0.00	31.15	10	6,058	0.17%
2020/03/02	0	0.00	1	30.50	31.00	-1	6,044	-0.02%
2020/02/25	3	31.43	0	0.00	31.55	3	5,905	0.05%
2020/02/21	1	32.60	6	32.60	32.60	-5	5,738	-0.09%
2020/02/20	0	0.00	5	32.80	32.75	-5	5,715	-0.09%
2020/02/19	8	32.91	0	0.00	32.95	8	5,686	0.14%
2020/02/14	1	32.95	0	0.00	32.90	1	5,617	0.02%
2020/02/13	2	32.90	0	0.00	32.95	2	5,599	0.04%
2020/02/12	1	32.95	0	0.00	32.85	1	5,596	0.02%
2020/02/07	1	33.00	0	0.00	33.00	1	5,487	0.02%
2020/02/06	0	0.00	2	33.45	33.45	-2	5,439	-0.04%
2020/02/05	10.4	33.55	10	33.30	33.30	0.4	5,406	0.01%
2020/02/04	19.4	33.25	10	33.65	33.55	9.4	5,351	0.18%
2020/02/03	5	32.74	0	0.00	33.05	5	5,279	0.09%
2020/01/31	2	33.75	0	0.00	33.75	2	5,190	0.04%
2020/01/30	8	33.57	66	33.90	33.30	-58	5,112	-1.13%
2020/01/20	5	34.90	9	34.97	34.95	-4	4,941	-0.08%
2020/01/17	8	34.84	17	34.83	34.75	-9	4,869	-0.18%
2020/01/16	2	34.80	5	34.75	34.75	-3	4,822	-0.06%
2020/01/15	5	34.50	0	0.00	34.60	5	4,798	0.10%
2020/01/14	31	34.64	2	34.45	34.45	29	4,731	0.61%
2020/01/13	34	36.10	22	35.68	34.75	12	4,620	0.26%
2020/01/10	14	34.64	6	34.74	34.75	8	4,117	0.19%
2020/01/09	35	34.36	21	34.34	34.30	14	3,935	0.36%
2020/01/08	102	34.65	5	34.40	34.30	97	3,847	2.52%	大買/
2020/01/07	8	34.84	6	34.62	34.75	2	3,711	0.05%
2020/01/06	26	35.04	27	35.08	35.00	-1	3,631	-0.03%
2020/01/03	24	35.24	165	35.25	35.05	-141	3,437	-4.10%	大賣/鉅額交易
2020/01/02	20	35.70	32	35.86	35.85	-12	3,225	-0.37%
2019/12/31	51	35.03	16	35.73	35.90	35	2,963	1.18%
2019/12/30	29	33.25	0	0.00	33.50	29	2,327	1.25%
2019/12/27	5	32.80	4	33.00	32.50	1	2,156	0.05%
2019/12/26	0	0.00	1	33.25	32.85	-1	2,051	-0.05%
2019/12/25	3	32.87	0	0.00	32.90	3	1,984	0.15%
2019/12/24	6	33.20	6	33.73	32.95	0	1,895	0.00%
2019/12/23	56	33.04	8	33.33	33.10	48	1,654	2.90%
2019/12/20	2.1	31.60	0	0.00	31.60	2.1	1,312	0.16%
2019/12/19	12	31.90	0	0.00	31.50	12	1,299	0.92%
2019/12/18	105	32.17	1	32.15	32.10	104	1,240	8.39%	大買/鉅額交易
2019/12/11	0	0.00	2	31.15	31.15	-2	1,060	-0.19%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/11/19	0.4	31.85	0	0.00	31.80	0.4	995	0.04%
2019/10/23	0.3	31.60	0	0.00	31.55	0.3	1,186	0.02%
2019/10/22	1.2	31.56	0	0.00	31.55	1.2	1,186	0.10%
2019/10/08	1	32.10	0	0.00	32.00	1	1,179	0.08%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,590	-0.06%
2019/09/12	1	31.85	0	0.00	31.75	1	1,756	0.06%
2019/09/02	0.3	32.15	0	0.00	32.20	0.3	1,906	0.02%
2019/08/29	0	0.00	1	32.30	32.20	-1	1,911	-0.05%
2019/08/26	5	32.20	0	0.00	32.30	5	1,999	0.25%
2019/08/23	0	0.00	1	32.50	32.45	-1	2,056	-0.05%
2019/08/22	0	0.00	2	32.90	32.60	-2	2,069	-0.10%
2019/08/21	3	32.88	0	0.00	32.85	3	2,064	0.15%
2019/08/14	0	0.00	2	31.85	31.75	-2	1,995	-0.10%
2019/07/29	1	32.00	0	0.00	32.10	1	2,000	0.05%
2019/07/26	1	31.70	0	0.00	32.00	1	1,976	0.05%
2019/07/25	2	32.00	0	0.00	31.95	2	1,970	0.10%
2019/07/18	0	0.00	0.3	32.80	32.80	-0.3	1,943	-0.02%
2019/07/17	0	0.00	3.2	32.76	32.85	-3.2	1,946	-0.16%
2019/07/16	0	0.00	1	32.65	32.75	-1	1,947	-0.05%
2019/07/11	1	32.85	0	0.00	33.00	1	1,964	0.05%
2019/07/01	0	0.00	6	34.10	34.20	-6	1,738	-0.35%
2019/06/28	0	0.00	2	33.90	33.80	-2	1,710	-0.12%
2019/06/27	0	0.00	1	34.05	33.90	-1	1,692	-0.06%
2019/06/18	3	33.00	0	0.00	32.90	3	1,567	0.19%
2019/06/11	0	0.00	0	32.70	32.55	0	1,710	0.00%
2019/06/06	100	33.05	0	0.00	33.10	100	1,773	5.64%
2019/06/05	10	32.75	2	32.70	32.65	8	1,747	0.46%
2019/05/29	0	0.00	1	31.95	31.90	-1	1,729	-0.06%
2019/05/22	1	31.60	0	0.00	31.75	1	1,751	0.06%
2019/05/10	2	30.50	0	0.00	30.50	2	1,916	0.10%
2019/04/30	1	31.30	0	0.00	31.35	1	2,298	0.04%
2019/04/29	1	31.20	0	0.00	31.30	1	2,299	0.04%
2019/04/25	0	0.00	1	31.55	31.30	-1	2,296	-0.04%
2019/04/24	2	31.60	0	0.00	31.30	2	2,290	0.09%
2019/04/23	0	0.00	11	31.55	31.55	-11	2,303	-0.48%
2019/04/17	30	31.45	1	31.40	31.45	29	2,324	1.25%
2019/04/15	0	0.00	2	32.00	31.45	-2	2,273	-0.09%
2019/04/12	3	32.02	0	0.00	31.85	3	2,240	0.13%
2019/04/11	1	31.45	0	0.00	31.40	1	2,212	0.05%
2019/04/08	3	31.78	0	0.00	31.80	3	2,198	0.14%
2019/04/03	0.3	32.10	0	0.00	32.05	0.3	2,185	0.01%
2019/03/29	0	0.00	1	32.65	32.50	-1	2,165	-0.05%
2019/03/28	1	32.00	0	0.00	32.05	1	2,147	0.05%
2019/03/21	1	32.15	1	32.65	32.60	0	2,140	0.00%
2019/03/18	4	32.45	0	0.00	32.20	4	2,074	0.19%
2019/03/15	0.4	32.20	0	0.00	32.20	0.4	2,039	0.02%
2019/03/13	5	32.85	3	32.80	32.10	2	1,948	0.10%
2019/03/12	4	33.48	0	0.00	33.35	4	1,838	0.22%
2019/03/05	4	33.45	0	0.00	33.50	4	1,766	0.23%
2019/02/27	1	33.20	0	0.00	33.35	1	1,754	0.06%
2019/02/26	2	34.00	0	0.00	33.70	2	1,745	0.11%
2019/02/25	2	33.95	0	0.00	34.00	2	1,750	0.11%
2019/02/22	0.5	33.65	0	0.00	33.65	0.5	1,744	0.03%
2019/02/20	0	0.00	4	33.75	33.65	-4	1,787	-0.22%
2019/02/19	7	34.00	0	0.00	33.85	7	1,818	0.38%
2019/02/13	0	0.00	2	33.90	33.80	-2	1,735	-0.12%
2019/02/11	0.3	34.50	0	0.00	34.55	0.3	1,676	0.02%
2019/01/30	0.2	33.80	0.5	33.80	33.90	-0.3	1,616	-0.02%
2019/01/28	0	0.00	2	33.70	34.05	-2	1,485	-0.13%
2019/01/25	0	0.00	2	33.55	33.25	-2	1,391	-0.14%
2019/01/11	0	31.40	0	0.00	31.50	0	1,208	0.00%
2019/01/10	0.4	31.40	2.1	31.45	31.50	-1.7	1,199	-0.14%
2019/01/08	0	0.00	2	30.80	30.85	-2	1,200	-0.17%
2019/01/02	1	31.10	0	0.00	31.05	1	1,271	0.08%
2018/12/21	1	30.30	0	0.00	30.30	1	1,357	0.07%
2018/11/19	0	0.00	1	30.15	29.85	-1	1,202	-0.08%
2018/11/16	0.4	29.70	0	0.00	29.70	0.4	1,163	0.03%
2018/10/25	0	0.00	2	28.30	28.50	-2	1,104	-0.18%
2018/10/12	1	30.15	0	0.00	30.20	1	1,064	0.09%
2018/10/11	0	0.00	1	29.45	29.20	-1	1,064	-0.09%
2018/10/04	3	31.82	2	31.85	31.80	1	991	0.10%
2018/10/03	3	32.40	0	0.00	31.90	3	965	0.31%
2018/10/01	2	31.00	0	0.00	31.00	2	873	0.23%
2018/09/25	0	0.00	20	31.15	30.95	-20	856	-2.34%
2018/09/20	0	30.70	0	0.00	30.65	0	847	0.00%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/14	1	30.55	0	0.00	30.40	1	890	0.11%
2018/09/13	0.4	30.35	0	0.00	30.35	0.4	901	0.04%
2018/09/03	0	0.00	1	30.50	30.45	-1	1,003	-0.10%
2018/07/25	1	30.10	0	0.00	30.05	1	1,278	0.08%
2018/07/24	10	30.95	0	0.00	30.90	10	1,269	0.79%
2018/07/19	1	31.00	0	0.00	31.05	1	1,326	0.08%
2018/07/06	1	30.50	0	0.00	30.65	1	1,404	0.07%
2018/07/05	0	0.00	1	30.65	30.60	-1	1,402	-0.07%
2018/07/03	10	31.28	0	0.00	30.85	10	1,423	0.70%
2018/07/02	0	0.00	5	31.42	31.55	-5	1,424	-0.35%
2018/06/29	3	32.05	0	0.00	31.70	3	1,426	0.21%
2018/06/28	1	31.60	2	30.60	31.30	-1	1,408	-0.07%
2018/06/26	0	0.00	7	30.11	30.75	-7	1,383	-0.51%
2018/06/22	1	31.20	0	0.00	31.05	1	1,333	0.07%
2018/06/21	1	31.40	0	0.00	31.35	1	1,318	0.08%
2018/06/19	0	0.00	1	31.95	31.90	-1	1,282	-0.08%
2018/06/13	3	32.45	0	0.00	32.45	3	1,220	0.25%
2018/06/06	2	33.10	0	0.00	33.15	2	1,088	0.18%
2018/05/30	0	0.00	2	33.35	33.30	-2	1,003	-0.20%
2018/05/21	1	33.55	0	0.00	33.55	1	994	0.10%
2018/05/14	2	33.80	0	0.00	33.70	2	1,081	0.18%
2018/05/10	0	0.00	1	33.90	33.95	-1	1,073	-0.09%
2018/05/09	0	0.00	1	33.95	33.95	-1	1,070	-0.09%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/03	0	0.00	1	34.30	34.15	-1	1,067	-0.09%
2018/05/02	1	34.95	0	0.00	34.55	1	1,056	0.09%
2018/04/30	0	0.00	1	34.60	34.70	-1	1,055	-0.09%
2018/04/27	1	34.80	0	0.00	34.80	1	1,054	0.09%
2018/04/26	0	0.00	11	35.67	35.25	-11	1,042	-1.06%
2018/04/25	1	35.70	0	0.00	35.70	1	1,029	0.10%
2018/04/23	2	35.03	0	0.00	35.05	2	1,001	0.20%
2018/04/20	0	0.00	1	33.80	34.95	-1	1,016	-0.10%
2018/04/19	0	0.00	1	34.05	33.85	-1	1,031	-0.10%
2018/04/18	1	34.35	1.5	34.07	34.10	-0.5	1,009	-0.05%
2018/04/11	0.3	34.40	1	34.45	34.40	-0.7	1,071	-0.06%
2018/04/10	1	34.65	0	0.00	34.30	1	1,105	0.09%
2018/01/19	0	0.00	1	36.10	35.80	-1	2,800	-0.04%
2018/01/15	0	0.00	1	35.95	35.85	-1	2,774	-0.04%
2018/01/12	1	36.55	1	36.45	36.35	0	2,730	0.00%
2018/01/10	1	37.10	0	0.00	36.95	1	2,718	0.04%
2018/01/08	0	0.00	1	36.75	36.80	-1	2,699	-0.04%
2018/01/05	0	0.00	11	37.12	37.15	-11	2,692	-0.41%
2018/01/04	0	0.00	1	36.65	36.60	-1	2,688	-0.04%
2018/01/03	10	37.40	0	0.00	37.30	10	2,666	0.38%