漢翔 (2634)-凱基-士林券商分點個股進出

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
55.7
漲跌
--
漲幅
0.00%
成交量
7,682張
產業
上市航運類股
694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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/05/15	21	56.50	122	58.04	55.70	-101	16,108	-0.63%	大賣/鉅額交易
2024/05/14	7	56.11	22	55.38	56.30	-15	15,840	-0.09%
2024/05/13	6	53.52	21	53.44	53.30	-15	15,566	-0.10%
2024/05/10	0	0.00	7	54.47	54.50	-7	15,519	-0.05%
2024/05/09	2	54.05	2	55.00	53.80	0	15,501	0.00%
2024/05/08	15	53.99	2	54.30	54.50	13	15,444	0.08%
2024/05/07	8	55.85	0	0.00	55.70	8	15,150	0.05%
2024/05/06	7	56.30	0	0.00	56.00	7	15,052	0.05%
2024/05/03	19	56.96	2	56.80	56.80	17	14,897	0.11%
2024/05/02	3	56.90	10	57.96	57.90	-7	14,767	-0.05%
2024/04/30	5	57.40	2	57.50	57.20	3	14,617	0.02%
2024/04/29	0	0.00	100	58.20	57.80	-100	14,483	-0.69%
2024/04/26	7	57.13	11	57.73	57.70	-4	14,327	-0.03%
2024/04/25	14	57.56	20	57.81	57.30	-6	14,138	-0.04%
2024/04/24	23	57.48	17	57.91	57.10	6	13,958	0.04%
2024/04/23	22	57.77	4	57.88	57.80	18	13,656	0.13%
2024/04/22	3.1	56.89	10	58.65	56.10	-6.9	13,472	-0.05%
2024/04/19	240	58.33	22	58.59	57.60	218	13,470	1.62%	大買/鉅額交易
2024/04/18	21	58.37	40	58.27	58.70	-19	12,973	-0.15%
2024/04/17	61	55.82	45	55.66	55.80	16	12,495	0.13%
2024/04/16	22	55.73	10	57.92	55.40	12	12,617	0.10%
2024/04/15	12	58.78	20	58.82	58.00	-8	12,092	-0.07%
2024/04/12	1	57.00	27	56.99	56.80	-26	11,131	-0.23%
2024/04/11	107.8	56.35	16	56.51	55.80	91.8	11,010	0.83%	大買/
2024/04/10	138	57.45	11	57.87	56.80	127	10,635	1.19%	大買/鉅額交易
2024/04/09	2	54.40	72.1	55.49	57.50	-70.1	9,678	-0.72%
2024/04/08	3	52.77	5	53.20	53.00	-2	8,809	-0.02%
2024/04/03	5	53.82	5	53.94	53.70	0	8,809	0.00%
2024/04/02	10	54.26	25	54.04	54.30	-15	8,725	-0.17%
2024/04/01	13.2	54.39	9	54.19	54.40	4.2	8,554	0.05%
2024/03/29	26	52.57	3	52.87	52.60	23	8,247	0.28%
2024/03/28	22	53.90	4.1	53.37	52.60	17.9	8,231	0.22%
2024/03/27	25	52.56	98	52.59	53.20	-73	7,646	-0.95%
2024/03/26	1	49.45	5	50.40	49.65	-4	7,194	-0.06%
2024/03/25	1	50.00	1	50.20	50.40	0	7,200	0.00%
2024/03/22	5	49.73	7	50.11	50.30	-2	7,172	-0.03%
2024/03/21	3	48.20	2	48.58	48.70	1	6,957	0.01%
2024/03/20	0	0.00	4	48.16	47.95	-4	6,979	-0.06%
2024/03/19	0	0.00	8	48.70	48.60	-8	6,984	-0.11%
2024/03/18	3	48.22	0	0.00	48.40	3	7,276	0.04%
2024/03/15	1	48.00	2	48.10	47.55	-1	7,377	-0.01%
2024/03/14	12	47.16	0	0.00	47.15	12	7,313	0.16%
2024/03/13	2	47.53	0	0.00	47.55	2	7,365	0.03%
2024/03/12	4	47.69	1	48.15	48.15	3	7,418	0.04%
2024/03/11	17	47.55	2	48.05	47.55	15	7,409	0.20%
2024/03/08	9	47.63	0	0.00	47.10	9	7,416	0.12%
2024/03/07	13	48.86	0	0.00	48.30	13	7,380	0.18%
2024/03/05	0	0.00	1	49.35	49.45	-1	7,401	-0.01%
2024/02/29	0	0.00	2	49.70	49.65	-2	7,682	-0.03%
2024/02/27	9	49.17	6.4	48.94	48.90	2.6	8,222	0.03%
2024/02/26	0	0.00	6	49.28	49.75	-6	8,200	-0.07%
2024/02/23	4.1	48.64	0	0.00	48.40	4.1	8,159	0.05%
2024/02/21	2.1	49.05	0	0.00	49.10	2.1	8,207	0.02%
2024/02/19	4	49.60	0	0.00	49.45	4	8,342	0.05%
2024/02/16	1	49.30	0	0.00	49.30	1	8,393	0.01%
2024/02/15	2.1	48.90	4	49.04	49.20	-1.9	8,522	-0.02%
2024/02/05	5	48.00	2	47.88	48.10	3	8,533	0.04%
2024/02/02	25	48.30	1	48.25	48.25	24	8,539	0.28%
2024/01/31	11	49.17	1	49.00	49.20	10	8,619	0.12%
2024/01/29	0	0.00	1	50.00	50.20	-1	8,876	-0.01%
2024/01/25	5	50.28	1	50.70	50.10	4	9,076	0.04%
2024/01/22	10	50.04	4	50.20	49.90	6	9,131	0.07%
2024/01/19	6	49.98	0	0.00	49.95	6	9,129	0.07%
2024/01/18	5	49.84	0	0.00	49.80	5	9,208	0.05%
2024/01/17	8	50.59	0	0.00	50.20	8	9,224	0.09%
2024/01/16	14	51.30	0	0.00	51.30	14	9,252	0.15%
2024/01/15	23	53.11	18	52.64	52.10	5	9,218	0.05%
2024/01/12	1	52.30	16	53.10	53.00	-15	8,866	-0.17%
2024/01/11	10	51.25	6	51.97	52.00	4	8,723	0.05%
2024/01/10	4.1	52.19	5.4	52.03	51.60	-1.3	8,783	-0.01%
2024/01/09	17	51.97	1	51.90	51.50	16	8,630	0.19%
2024/01/08	2	54.15	9	54.84	53.70	-7	8,428	-0.08%
2024/01/05	12	53.77	8	53.96	54.20	4	8,203	0.05%
2024/01/04	2	53.30	7	52.73	52.70	-5	8,070	-0.06%
2024/01/03	3	52.70	7	53.59	52.70	-4	8,366	-0.05%
2024/01/02	0	0.00	0	53.60	53.60	0	8,328	0.00%
2023/12/29	0	0.00	11	53.58	53.60	-11	8,357	-0.13%
2023/12/28	0	0.00	1	53.10	53.10	-1	8,331	-0.01%
2023/12/27	2	53.00	2	52.85	52.80	0	8,352	0.00%
2023/12/26	5.4	53.26	1	53.00	53.00	4.4	8,419	0.05%
2023/12/25	8	53.29	25	52.58	53.30	-17	8,402	-0.20%
2023/12/22	10.2	52.55	0	0.00	52.30	10.2	8,360	0.12%
2023/12/21	4	52.43	0	0.00	52.10	4	8,547	0.05%
2023/12/20	1	52.30	8	52.71	52.70	-7	8,441	-0.08%
2023/12/19	6	51.63	0	0.00	52.00	6	8,505	0.07%
2023/12/18	2	52.50	10	52.88	52.80	-8	8,579	-0.09%
2023/12/15	5	52.32	1	52.70	52.50	4	8,674	0.05%
2023/12/14	12	52.34	2	52.35	52.00	10	8,797	0.11%
2023/12/13	11	52.61	4	53.63	51.90	7	8,952	0.08%
2023/12/12	0	0.00	12	52.63	52.70	-12	8,927	-0.13%
2023/12/08	11	51.95	0	0.00	51.50	11	9,174	0.12%
2023/12/07	6	52.60	4	53.23	52.20	2	9,367	0.02%
2023/12/06	2	52.15	0	0.00	52.00	2	10,039	0.02%
2023/12/05	2	52.40	0	0.00	52.40	2	10,377	0.02%
2023/12/04	7	53.30	3	52.83	53.10	4	10,439	0.04%
2023/12/01	1	52.30	2	52.40	52.30	-1	10,463	-0.01%
2023/11/30	2	51.50	0	0.00	51.80	2	10,729	0.02%
2023/11/29	0.1	52.30	2	52.70	51.90	-2	11,055	-0.02%
2023/11/28	1	52.40	6	52.10	52.30	-5	11,478	-0.04%
2023/11/27	5	52.12	1	51.60	51.60	4	11,941	0.03%
2023/11/24	21	52.55	29	52.93	52.60	-8	11,969	-0.07%
2023/11/22	0	0.00	20	50.70	50.70	-20	13,177	-0.15%
2023/11/21	25	50.81	0	0.00	50.60	25	14,097	0.18%
2023/11/20	0	0.00	7	51.17	51.20	-7	15,292	-0.05%
2023/11/17	2	50.20	54	50.60	50.40	-52	16,846	-0.31%
2023/11/16	50	50.20	1	50.50	50.40	49	16,958	0.29%
2023/11/15	6	49.25	1	49.90	49.25	5	16,884	0.03%
2023/11/14	2	49.15	2.4	49.85	49.25	-0.4	16,885	0.00%
2023/11/13	1	49.05	6	49.40	49.15	-5	16,852	-0.03%
2023/11/10	3	48.72	1	49.05	48.55	2	16,862	0.01%
2023/11/09	2	49.28	0	0.00	49.10	2	16,918	0.01%
2023/11/08	3.1	50.29	5	50.07	49.50	-2	17,049	-0.01%
2023/11/07	14	49.68	5	49.62	49.35	9	17,126	0.05%
2023/11/06	9	52.26	2	51.60	51.60	7	17,057	0.04%
2023/11/03	3	51.34	9	51.66	51.80	-6	17,234	-0.03%
2023/11/02	0	0.00	5	49.80	50.10	-5	17,601	-0.03%
2023/10/31	4	49.15	0	0.00	48.55	4	17,832	0.02%
2023/10/30	2	49.60	0	0.00	49.60	2	17,965	0.01%
2023/10/27	1	50.00	0	0.00	50.10	1	18,128	0.01%
2023/10/26	2	50.10	2	50.60	50.00	0	18,398	0.00%
2023/10/25	3	50.47	2	50.90	50.50	1	18,384	0.01%
2023/10/24	0	0.00	10	49.75	50.10	-10	18,391	-0.05%
2023/10/23	1	48.40	1	48.50	48.40	0	18,373	0.00%
2023/10/20	8	48.74	4	48.73	48.45	4	18,464	0.02%
2023/10/19	10	49.65	7	49.80	49.80	3	18,502	0.02%
2023/10/18	15	49.69	5	50.82	49.30	10	18,654	0.05%
2023/10/17	19	52.14	2	53.20	51.60	17	18,695	0.09%
2023/10/16	4	54.35	1	54.90	53.70	3	18,661	0.02%
2023/10/13	1	53.90	4	54.70	54.70	-3	18,861	-0.02%
2023/10/11	9	54.32	10	55.50	53.90	-1	19,196	-0.01%
2023/10/05	11	53.75	4	53.50	53.60	7	19,149	0.04%
2023/10/04	9.1	53.51	2	53.40	53.30	7.1	19,196	0.04%
2023/10/03	10.2	54.39	0	0.00	54.20	10.2	19,333	0.05%
2023/10/02	2	54.90	1	55.30	55.00	1	19,460	0.01%
2023/09/27	3	54.43	2	54.30	54.40	1	20,053	0.00%
2023/09/26	28.1	55.30	0	0.00	54.60	28.1	20,131	0.14%
2023/09/25	0	0.00	4	56.68	56.70	-4	20,174	-0.02%
2023/09/22	2	55.30	2	55.70	55.70	0	20,194	0.00%
2023/09/21	4	55.03	4	55.43	55.50	0	20,340	0.00%
2023/09/20	1	55.70	1	56.00	56.00	0	20,661	0.00%
2023/09/19	9.2	56.78	10	57.66	56.20	-0.8	20,917	0.00%
2023/09/18	13	58.27	6	58.78	57.60	7	21,299	0.03%
2023/09/15	16.6	58.27	9	58.37	58.00	7.6	22,514	0.03%
2023/09/14	4.4	59.56	1	59.90	59.20	3.4	24,361	0.01%
2023/09/13	1	60.10	1	60.10	59.90	0	25,282	0.00%
2023/09/12	10	60.87	1	60.80	60.50	9	25,608	0.04%
2023/09/11	29	62.33	25	62.81	60.80	4	25,750	0.02%
2023/09/08	141	61.28	143	61.35	61.90	-2	25,155	-0.01%	大買/大賣/
2023/09/07	2	60.20	20	60.40	60.40	-18	24,936	-0.07%
2023/09/06	15	59.93	11	60.35	60.30	4	25,092	0.02%
2023/09/05	9	59.92	3	60.90	59.50	6	25,246	0.02%
2023/09/04	16	62.03	1	62.00	61.30	15	25,481	0.06%
2023/09/01	9	62.32	16	62.53	62.40	-7	25,566	-0.03%
2023/08/31	14	62.55	20.2	62.14	62.00	-6.2	25,428	-0.02%
2023/08/30	2	61.50	2	61.00	61.60	0	25,425	0.00%
2023/08/29	11	59.30	5	60.40	61.50	6	25,440	0.02%
2023/08/28	11	62.20	11	62.26	61.00	0	24,866	0.00%
2023/08/25	19	61.37	18	60.67	60.30	1	23,852	0.00%
2023/08/24	13	61.81	28	61.40	61.40	-15	23,172	-0.06%
2023/08/23	22	59.12	74	59.28	59.00	-52	22,194	-0.23%
2023/08/22	27	55.51	11	54.58	55.50	16	20,868	0.08%
2023/08/18	3	55.23	2	55.15	54.70	1	21,567	0.00%
2023/08/17	3	55.00	20	55.00	55.10	-17	22,073	-0.08%
2023/08/16	16	53.73	6	53.47	53.80	10	22,699	0.04%
2023/08/15	2	53.90	3	53.83	53.90	-1	23,079	0.00%
2023/08/14	7	54.49	0	0.00	54.00	7	23,352	0.03%
2023/08/11	12	57.75	4	56.95	56.80	8	23,780	0.03%
2023/08/10	5	57.96	4	58.35	58.00	1	23,730	0.00%
2023/08/09	9	57.90	3	58.03	58.30	6	23,730	0.03%
2023/08/08	22	58.66	44.1	57.97	57.80	-22.1	23,855	-0.09%
2023/08/07	6	55.92	18	55.92	57.20	-12	23,996	-0.05%
2023/08/04	6	55.82	2	55.95	56.10	4	24,323	0.02%
2023/08/02	3	55.17	1	55.70	55.20	2	24,828	0.01%
2023/08/01	3	55.63	1	56.70	54.80	2	25,063	0.01%
2023/07/31	8	54.79	4	55.18	55.50	4	25,683	0.02%
2023/07/28	5	53.50	0	0.00	53.80	5	26,100	0.02%
2023/07/27	0	0.00	5	54.50	54.50	-5	27,285	-0.02%
2023/07/25	6	53.50	1	52.90	54.00	5	29,699	0.02%
2023/07/24	3	53.50	0	0.00	53.50	3	31,348	0.01%
2023/07/21	5	55.20	4	55.50	54.40	1	32,211	0.00%
2023/07/20	1	56.30	0	0.00	55.70	1	34,259	0.00%
2023/07/19	3	54.10	1	54.40	53.70	2	35,118	0.01%
2023/07/18	1.1	53.89	8	53.43	53.50	-7	35,969	-0.02%
2023/07/17	5	54.90	0	0.00	54.80	5	36,519	0.01%
2023/07/14	5	56.20	2	55.75	55.70	3	37,088	0.01%
2023/07/13	2	56.60	21	56.30	56.10	-19	38,925	-0.05%
2023/07/12	1	57.60	0	0.00	57.20	1	41,165	0.00%
2023/07/11	5	57.84	2	58.25	57.70	3	43,826	0.01%
2023/07/10	5	58.66	10	58.56	58.30	-5	45,283	-0.01%
2023/07/07	2	58.85	0	0.00	59.40	2	46,632	0.00%
2023/07/06	21	60.41	13	60.43	60.20	8	47,102	0.02%
2023/07/05	23	62.19	18	62.40	61.90	5	47,378	0.01%
2023/07/04	9	61.49	9	61.47	61.30	0	47,089	0.00%
2023/07/03	21	60.30	5	60.62	61.40	16	47,026	0.03%
2023/06/30	2	59.90	8	59.91	60.00	-6	46,820	-0.01%
2023/06/29	8	60.43	16	61.09	60.50	-8	46,813	-0.02%
2023/06/28	27	61.10	6	60.92	60.70	21	46,669	0.04%
2023/06/27	4	59.95	5	59.30	59.30	-1	46,754	0.00%
2023/06/26	9.2	61.89	7	62.17	60.70	2.2	47,177	0.00%
2023/06/21	35	65.45	34	66.13	63.40	1	46,949	0.00%
2023/06/20	39.1	64.82	54	64.98	65.00	-14.9	45,875	-0.03%
2023/06/19	56	62.30	27.3	62.77	63.90	28.8	43,882	0.07%
2023/06/16	2	58.20	3	57.93	58.10	-1	42,910	0.00%
2023/06/15	4	55.88	11	55.74	57.30	-7	42,614	-0.02%
2023/06/14	6	56.30	3	56.33	56.00	3	42,368	0.01%
2023/06/13	3	56.67	3	56.83	56.60	0	42,460	0.00%
2023/06/12	3	56.73	0.1	56.50	56.50	2.9	42,670	0.01%
2023/06/09	2	57.75	1	57.50	57.50	1	42,840	0.00%
2023/06/08	1.1	57.73	10	57.94	57.70	-8.9	43,055	-0.02%
2023/06/07	0	0.00	5	57.50	57.50	-5	42,805	-0.01%
2023/06/06	5	56.66	3	57.80	56.40	2	43,073	0.00%
2023/06/05	5	57.32	7	57.33	57.30	-2	43,876	0.00%
2023/06/02	0	0.00	2	56.40	56.30	-2	43,546	0.00%
2023/06/01	3	55.17	0	0.00	55.30	3	43,401	0.01%
2023/05/31	4	55.23	57	55.16	55.40	-53	43,443	-0.12%
2023/05/30	34	55.00	1	55.00	54.80	33	43,459	0.08%
2023/05/29	6	56.25	41	56.03	55.80	-35	43,343	-0.08%
2023/05/26	20	54.70	32	55.47	54.80	-12	43,222	-0.03%
2023/05/25	16	55.87	1	56.30	56.00	15	43,100	0.03%
2023/05/24	31	56.90	60	57.49	56.70	-29	43,064	-0.07%
2023/05/23	48	56.62	5	56.70	56.70	43	42,899	0.10%
2023/05/22	41	56.30	32	56.31	56.90	9	42,593	0.02%
2023/05/19	6	54.58	6	54.55	54.20	0	42,282	0.00%
2023/05/18	7	54.54	1	54.90	54.50	6	42,021	0.01%
2023/05/17	6	55.60	19	55.41	55.00	-13	41,789	-0.03%
2023/05/16	13	53.71	12	53.94	53.70	1	41,378	0.00%
2023/05/15	3	53.57	7	53.66	53.70	-4	41,725	-0.01%
2023/05/12	2	53.25	16	54.18	54.40	-14	43,241	-0.03%
2023/05/11	36	54.76	14	53.81	54.00	22	43,592	0.05%
2023/05/10	10	55.63	5	55.58	55.30	5	43,073	0.01%
2023/05/09	10.1	54.81	34	54.94	54.50	-24	42,634	-0.06%
2023/05/08	16	56.93	10	57.20	56.60	6	42,096	0.01%
2023/05/05	33.2	56.58	35	57.29	56.40	-1.8	41,801	0.00%
2023/05/04	9	58.01	30	58.67	57.60	-21	41,148	-0.05%
2023/05/03	15	59.11	9	58.34	58.70	6	40,545	0.01%
2023/05/02	9	58.52	14	58.67	57.40	-5	39,311	-0.01%
2023/04/28	20	58.28	9	58.64	58.00	11	38,504	0.03%
2023/04/27	21	57.09	31	57.32	57.50	-10	36,822	-0.03%
2023/04/26	10	55.58	12	55.89	55.90	-2	35,055	-0.01%
2023/04/25	58	56.85	65	57.08	56.40	-7	34,075	-0.02%
2023/04/24	41	56.20	20	56.05	57.50	21	31,803	0.07%
2023/04/21	23	53.74	17	53.28	54.70	6	30,689	0.02%
2023/04/20	13	54.68	15	54.57	54.40	-2	29,705	-0.01%
2023/04/19	15	56.35	14	56.54	56.60	1	28,932	0.00%
2023/04/18	42	56.82	97	56.21	55.90	-55	28,155	-0.20%
2023/04/17	67	57.56	51	57.49	58.00	16	26,225	0.06%
2023/04/14	108	54.22	58	54.18	54.20	50	23,870	0.21%	大買/
2023/04/13	50	51.76	30	51.84	52.90	20	21,249	0.09%
2023/04/12	44	47.25	59	46.87	48.15	-15	20,124	-0.07%
2023/04/11	9	44.43	1	43.60	43.80	8	18,629	0.04%
2023/04/10	25	43.60	267	44.00	44.30	-242	18,055	-1.34%	大賣/鉅額交易
2023/04/07	210	42.38	1	42.50	42.40	209	17,575	1.19%	大買/鉅額交易
2023/04/06	12	42.09	0	0.00	42.00	12	17,668	0.07%
2023/03/30	0	0.00	1	41.85	41.85	-1	17,689	-0.01%
2023/03/29	5	41.55	0	0.00	41.55	5	17,597	0.03%
2023/03/28	24	42.60	9	41.63	41.20	15	17,588	0.09%
2023/03/27	7	43.84	8.1	43.87	43.20	-1.1	17,093	-0.01%
2023/03/24	0	0.00	2	42.23	42.45	-2	16,439	-0.01%
2023/03/23	0	0.00	10	41.60	41.75	-10	16,380	-0.06%
2023/03/22	0	0.00	2	40.90	40.85	-2	16,148	-0.01%
2023/03/21	7.1	41.30	2.5	41.40	41.00	4.6	16,101	0.03%
2023/03/20	4	40.65	1	40.95	41.00	3	16,040	0.02%
2023/03/17	1	40.20	1	40.20	40.25	0	16,072	0.00%
2023/03/15	2	41.10	0	0.00	41.00	2	16,594	0.01%
2023/03/14	0	0.00	3	39.95	39.85	-3	16,663	-0.02%
2023/03/13	11	39.01	33	38.60	38.95	-22	17,010	-0.13%
2023/03/10	0	0.00	2	41.30	40.90	-2	17,105	-0.01%
2023/03/09	34	42.01	6	42.19	42.05	28	17,023	0.16%
2023/03/08	18	41.26	10	41.11	41.00	8	16,777	0.05%
2023/03/07	0	0.00	1	38.80	39.40	-1	16,726	-0.01%
2023/03/06	1	38.60	1	39.00	38.65	0	16,633	0.00%
2023/03/03	2	38.28	4	38.40	38.40	-2	16,513	-0.01%
2023/03/02	2	37.68	0	0.00	37.85	2	16,435	0.01%
2023/03/01	2	37.90	7	37.95	38.00	-5	16,423	-0.03%
2023/02/24	3	38.30	0	0.00	38.50	3	16,568	0.02%
2023/02/23	1	39.05	15	38.88	39.20	-14	16,400	-0.09%
2023/02/22	24	39.15	15	38.66	39.20	9	16,303	0.06%
2023/02/21	25	39.54	2	38.78	38.80	23	16,229	0.14%
2023/02/20	0	0.00	1	38.90	38.80	-1	15,930	-0.01%
2023/02/17	34	39.14	37	38.57	38.50	-3	15,735	-0.02%
2023/02/16	0	0.00	4	38.00	38.00	-4	15,357	-0.03%
2023/02/15	1	37.60	14	37.40	37.30	-13	15,226	-0.09%
2023/02/14	3	37.18	13	37.34	37.60	-10	15,097	-0.07%
2023/02/13	21	37.61	13	37.58	37.65	8	15,039	0.05%
2023/02/10	212	38.82	272.5	38.72	37.95	-60.5	14,717	-0.41%	大買/大賣/
2023/02/09	79	37.76	8	37.20	37.35	71	13,007	0.55%
2023/02/08	1	35.65	12	35.90	35.90	-11	12,322	-0.09%
2023/02/07	0	0.00	1	35.35	35.45	-1	12,217	-0.01%
2023/02/06	3	35.55	4	35.43	35.50	-1	12,254	-0.01%
2023/02/03	2	34.95	0	0.00	34.95	2	12,155	0.02%
2023/02/02	0	0.00	2	34.70	34.45	-2	12,027	-0.02%
2023/02/01	1	34.35	6	34.75	34.55	-5	11,897	-0.04%
2023/01/31	0	0.00	1	34.20	34.60	-1	11,785	-0.01%
2023/01/30	7	34.06	24	34.22	34.10	-17	11,767	-0.14%
2023/01/17	1	34.15	0	0.00	34.15	1	11,749	0.01%
2023/01/12	0	0.00	1	34.90	34.85	-1	11,970	-0.01%
2023/01/10	0	0.00	1	35.05	34.80	-1	11,948	-0.01%
2023/01/04	1	35.45	0	0.00	35.45	1	11,953	0.01%
2023/01/03	2	35.55	20	35.80	35.40	-18	11,892	-0.15%
2022/12/30	27	36.12	3	36.05	35.75	24	11,774	0.20%
2022/12/29	8	35.16	101	34.87	35.10	-93	11,294	-0.82%	大賣/
2022/12/28	1	35.40	11	35.17	35.10	-10	11,223	-0.09%
2022/12/27	10	35.40	2	35.00	35.00	8	11,126	0.07%
2022/12/26	12	35.45	10	35.16	35.25	2	11,028	0.02%
2022/12/23	52	34.16	52	34.84	34.55	0	10,789	0.00%
2022/12/22	0	0.00	1	33.50	33.50	-1	10,626	-0.01%
2022/12/21	1	33.15	33	33.28	33.25	-32	10,653	-0.30%
2022/12/16	5	34.84	3	35.35	34.95	2	10,808	0.02%
2022/12/15	41	35.42	15	35.69	35.95	26	10,663	0.24%
2022/12/14	0	0.00	3	34.65	35.00	-3	10,373	-0.03%
2022/12/13	6	34.62	0	0.00	34.35	6	10,265	0.06%
2022/12/12	4	34.45	4	34.80	34.85	0	10,170	0.00%
2022/12/09	31	35.36	25	35.08	34.85	6	10,069	0.06%
2022/12/08	29	35.91	32	35.54	35.20	-3	9,939	-0.03%
2022/12/07	67	35.56	93	34.78	35.85	-26	9,652	-0.27%
2022/12/06	136	36.27	7	35.70	35.60	129	9,049	1.43%	大買/鉅額交易
2022/12/05	18	36.03	18	37.04	36.25	0	8,693	0.00%
2022/12/02	22	35.08	2	34.30	34.80	20	7,945	0.25%
2022/12/01	4	33.36	0	0.00	33.10	4	7,385	0.05%
2022/11/30	1	33.40	31	33.71	33.40	-30	7,203	-0.42%
2022/11/29	57	34.20	40	34.19	33.90	17	6,738	0.25%
2022/11/28	5	31.90	2	32.20	31.90	3	5,674	0.05%
2022/11/25	6	31.40	1	31.35	31.40	5	5,575	0.09%
2022/11/24	2	31.70	2	31.70	31.40	0	5,571	0.00%
2022/11/23	5	31.80	11	31.63	31.55	-6	5,518	-0.11%
2022/11/22	32	31.59	25	31.68	31.55	7	5,426	0.13%
2022/11/18	2	30.90	0	0.00	31.05	2	5,115	0.04%
2022/11/17	1	30.50	1	30.65	30.60	0	5,066	0.00%
2022/11/16	7	31.36	0	0.00	31.05	7	4,972	0.14%
2022/11/15	2	31.00	0	0.00	30.95	2	4,857	0.04%
2022/11/11	1	31.05	20	31.45	30.90	-19	4,846	-0.39%
2022/11/09	4	31.16	10	31.25	31.05	-6	5,034	-0.12%
2022/11/08	18	32.14	14	31.81	31.60	4	4,958	0.08%
2022/11/07	1	33.05	0	0.00	33.05	1	4,776	0.02%
2022/11/04	0	0.00	10	33.06	32.65	-10	4,807	-0.21%
2022/11/03	8	32.78	23	32.74	33.10	-15	4,848	-0.31%
2022/11/02	25	32.70	15	32.24	32.45	10	4,956	0.20%
2022/11/01	0	0.00	17	31.72	31.80	-17	5,247	-0.32%
2022/10/28	5	30.71	0	0.00	30.60	5	5,701	0.09%
2022/10/27	0	0.00	60	31.39	31.20	-60	6,360	-0.94%
2022/10/26	0	0.00	20	31.15	31.05	-20	7,147	-0.28%
2022/10/25	1	31.70	0	0.00	31.35	1	7,599	0.01%
2022/10/24	24	32.31	12	32.02	32.30	12	7,643	0.16%
2022/10/21	0	0.00	51	30.52	31.60	-51	7,662	-0.67%
2022/10/20	0	0.00	3	30.05	30.25	-3	7,750	-0.04%
2022/10/18	5	31.45	0	0.00	31.30	5	7,721	0.06%
2022/10/13	3	31.85	12	31.76	31.15	-9	8,057	-0.11%
2022/10/05	1	34.60	0	0.00	34.10	1	9,131	0.01%
2022/09/30	1	33.40	1	33.55	33.80	0	9,935	0.00%
2022/09/29	0	0.00	202	34.24	34.00	-202	10,071	-2.01%	大賣/鉅額交易
2022/09/27	0	0.00	3	35.60	34.15	-3	10,620	-0.03%
2022/09/26	8	35.67	4	36.75	35.55	4	10,875	0.04%
2022/09/23	3	36.10	1	36.30	36.10	2	11,223	0.02%
2022/09/22	6	35.88	0	0.00	35.95	6	11,423	0.05%
2022/09/21	1	35.60	0	0.00	35.55	1	11,592	0.01%
2022/09/19	3	35.70	0	0.00	35.60	3	11,793	0.03%
2022/09/16	0	0.00	3	35.95	36.05	-3	11,941	-0.03%
2022/09/15	10	37.23	0	0.00	36.55	10	12,241	0.08%
2022/09/13	1	36.55	18	36.58	36.70	-17	13,391	-0.13%
2022/09/02	2	35.30	2	35.30	35.20	0	17,101	0.00%
2022/09/01	1	35.30	0	0.00	35.25	1	17,091	0.01%
2022/08/26	0	0.00	5	35.80	35.80	-5	17,097	-0.03%
2022/08/25	1	35.75	0	0.00	35.75	1	17,140	0.01%
2022/08/24	3	36.10	30	35.95	35.75	-27	17,235	-0.16%
2022/08/23	30	35.86	1	35.85	35.90	29	17,266	0.17%
2022/08/19	1	35.40	0	0.00	35.10	1	17,273	0.01%
2022/08/18	0	0.00	3	35.10	35.40	-3	17,291	-0.02%
2022/08/16	2	36.08	4	36.44	35.60	-2	17,431	-0.01%
2022/08/15	5	36.70	6	36.90	36.90	-1	17,493	-0.01%
2022/08/12	1	37.40	1	37.25	37.00	0	17,579	0.00%
2022/08/11	0	0.00	20	37.15	36.80	-20	17,572	-0.11%
2022/08/10	7	37.06	16	36.82	36.75	-9	17,554	-0.05%
2022/08/09	160	37.27	0	0.00	37.15	160	17,517	0.91%	大買/鉅額交易
2022/08/08	1	37.75	1	37.15	37.00	0	17,402	0.00%
2022/08/05	3	35.75	0	0.00	35.95	3	17,068	0.02%
2022/08/04	2	36.63	2	36.88	36.00	0	16,971	0.00%
2022/08/03	1	37.35	9	37.33	37.10	-8	16,796	-0.05%
2022/08/02	13	37.78	96.1	38.19	38.20	-83.1	16,240	-0.51%
2022/08/01	395.1	36.71	75	37.24	37.35	320.1	15,602	2.05%	大買/鉅額交易
2022/07/29	185	35.73	60	35.66	35.90	125	15,172	0.82%	大買/鉅額交易
2022/07/28	3	35.73	2	36.05	35.25	1	15,100	0.01%
2022/07/27	2	35.75	5	35.88	35.90	-3	15,046	-0.02%
2022/07/26	10	35.00	5	35.10	35.20	5	14,971	0.03%
2022/07/22	5	35.15	0	0.00	35.00	5	14,970	0.03%
2022/07/21	13	34.47	0	0.00	34.70	13	14,968	0.09%
2022/07/20	1	35.30	3	35.65	35.35	-2	15,124	-0.01%
2022/07/18	3	35.43	1	34.85	35.00	2	15,522	0.01%
2022/07/15	13	34.53	10	34.95	35.10	3	15,567	0.02%
2022/07/14	9	35.76	4	35.85	35.85	5	15,585	0.03%
2022/07/13	14	35.91	7	35.92	36.05	7	15,513	0.05%
2022/07/12	5	34.23	20	34.16	34.25	-15	15,255	-0.10%
2022/07/11	1	34.25	138	34.53	34.35	-137	15,535	-0.88%	大賣/鉅額交易
2022/07/08	14	33.70	2	34.60	32.75	12	15,691	0.08%
2022/07/07	90	33.75	0	0.00	33.40	90	15,583	0.58%
2022/07/06	52	34.31	6	34.03	33.85	46	15,517	0.30%
2022/07/05	15	34.19	8	34.16	34.70	7	15,350	0.05%
2022/07/04	2	33.40	2	32.70	33.10	0	14,928	0.00%
2022/07/01	4	32.74	5	33.65	32.55	-1	14,518	-0.01%
2022/06/30	1	32.25	1	32.25	32.35	0	13,940	0.00%
2022/06/29	6	32.77	1	33.00	32.20	5	13,691	0.04%
2022/06/28	10	32.30	3	32.25	32.15	7	13,485	0.05%
2022/06/27	3	32.25	0	0.00	31.85	3	13,380	0.02%
2022/06/22	4	32.34	5	31.73	31.35	-1	12,740	-0.01%
2022/06/21	3	34.43	4	34.29	34.40	-1	12,182	-0.01%
2022/06/20	66	38.02	61.1	38.63	34.40	4.9	11,440	0.04%
2022/06/17	61	36.59	5	36.82	38.20	56	9,329	0.60%
2022/06/16	54	34.56	53	36.08	34.75	1	8,190	0.01%
2022/06/15	0	0.00	1	34.00	34.00	-1	7,566	-0.01%
2022/06/13	1	33.55	0	0.00	33.45	1	7,447	0.01%
2022/06/09	0	0.00	1	33.95	33.95	-1	7,389	-0.01%
2022/06/01	0	0.00	10	34.65	33.90	-10	7,222	-0.14%
2022/05/31	0	0.00	6	34.42	34.10	-6	7,105	-0.08%
2022/05/30	5	34.20	25	34.08	34.20	-20	7,023	-0.28%
2022/05/27	0	0.00	32	34.47	33.50	-32	6,976	-0.46%
2022/05/26	15	33.90	0	0.00	33.95	15	6,926	0.22%
2022/05/25	21	34.19	41	34.73	33.85	-20	6,836	-0.29%
2022/05/24	70	34.31	0	0.00	34.00	70	6,625	1.06%
2022/05/23	1	34.04	0	0.00	33.75	1	6,483	0.02%
2022/05/20	4	33.51	3	33.70	33.30	1	6,281	0.02%
2022/05/12	1	31.50	3	31.50	31.15	-2	5,992	-0.03%
2022/05/11	10	33.36	0	0.00	32.90	10	5,844	0.17%
2022/05/10	0	0.00	10	32.06	33.60	-10	5,743	-0.17%
2022/05/09	19	33.03	0	0.00	32.55	19	5,606	0.34%
2022/05/04	10	32.85	1	32.25	32.25	9	5,328	0.17%
2022/05/03	0	0.00	79	33.65	32.85	-79	5,266	-1.50%
2022/04/29	15	33.52	13	33.25	33.20	2	5,153	0.04%
2022/04/27	89	33.43	2	33.00	33.25	87	4,986	1.74%
2022/04/26	57	34.31	14	33.98	34.20	43	4,794	0.90%
2022/04/25	178	34.17	64	34.70	34.20	114	4,451	2.56%	大買/鉅額交易
2022/04/22	0	0.00	18	34.14	34.70	-18	4,162	-0.43%
2022/04/21	10	33.05	42	33.85	32.80	-32	3,836	-0.83%
2022/04/20	10	34.24	43	33.93	33.80	-33	3,651	-0.90%
2022/04/19	13	33.75	2	33.85	34.00	11	3,416	0.32%
2022/04/18	42	33.90	137	33.19	33.50	-95	3,197	-2.97%	大賣/
2022/04/15	451	33.20	127	33.52	33.75	324	2,960	10.94%	大買/大賣/鉅額交易
2022/04/14	33	32.19	96	31.92	32.30	-63	2,484	-2.54%
2022/04/13	10	31.01	2	30.88	30.85	8	2,029	0.39%
2022/04/12	58	30.74	4	30.45	30.70	54	1,866	2.89%
2022/04/11	9	29.99	9	30.12	29.80	0	1,758	0.00%
2022/03/31	0	0.00	2	29.40	29.35	-2	1,747	-0.11%
2022/03/29	1	29.50	0	0.00	29.30	1	1,756	0.06%
2022/03/25	0	0.00	1	29.65	29.60	-1	1,759	-0.06%
2022/03/17	1	29.50	0	0.00	29.50	1	1,765	0.06%
2022/03/11	1	29.60	0	0.00	29.40	1	1,804	0.06%
2022/03/10	1	29.40	0	0.00	29.75	1	1,823	0.05%
2022/03/08	1	28.90	0	0.00	28.75	1	1,808	0.06%
2022/03/07	0	0.00	0.4	29.75	29.55	-0.4	1,761	-0.02%
2022/03/02	30	30.15	0	0.00	30.15	30	1,816	1.65%
2022/03/01	0	0.00	1	30.30	30.05	-1	1,838	-0.05%
2022/02/21	0	0.00	1	30.15	30.05	-1	1,957	-0.05%
2022/02/18	1	30.10	1	30.20	30.15	0	2,008	0.00%
2022/02/17	1	30.00	0	0.00	29.95	1	2,144	0.05%
2022/02/15	0	0.00	1	29.35	29.35	-1	2,122	-0.05%
2022/02/14	0	0.00	3	29.20	29.25	-3	2,127	-0.14%
2022/02/07	3	29.45	0	0.00	29.55	3	2,223	0.13%
2022/01/11	1	29.95	0	0.00	29.95	1	2,228	0.04%
2022/01/10	0	0.00	3	30.87	30.40	-3	2,201	-0.14%
2022/01/07	0	0.00	5	30.10	29.95	-5	2,108	-0.24%
2022/01/06	11	30.04	0	0.00	29.65	11	2,037	0.54%
2022/01/05	0	0.00	1	29.55	29.55	-1	1,997	-0.05%
2021/12/23	0	0.00	3	29.55	29.35	-3	1,926	-0.16%
2021/12/22	0	0.00	2	29.25	29.10	-2	1,931	-0.10%
2021/12/17	1	29.05	0	0.00	29.10	1	1,928	0.05%
2021/12/14	5	29.30	5	29.02	29.00	0	1,973	0.00%
2021/12/13	0	0.00	2	29.48	29.45	-2	1,975	-0.10%
2021/12/10	2	29.40	0	0.00	29.55	2	1,999	0.10%
2021/12/09	4	29.60	0	0.00	29.55	4	2,023	0.20%
2021/12/06	0	0.00	2	29.58	29.75	-2	2,040	-0.10%
2021/12/02	1	29.15	0	0.00	29.05	1	2,084	0.05%
2021/11/29	1	28.95	0	0.00	29.20	1	2,151	0.05%
2021/11/26	0	0.00	4.2	30.24	29.80	-4.2	2,116	-0.20%
2021/11/24	3	30.55	3	30.57	30.55	0	2,070	0.00%
2021/11/19	5	30.30	0	0.00	30.25	5	1,969	0.25%
2021/11/18	0	0.00	10	30.30	30.35	-10	1,928	-0.52%
2021/11/17	1	30.15	11	30.00	30.00	-10	1,854	-0.54%
2021/11/16	9	29.97	5	29.94	29.80	4	1,794	0.22%
2021/11/12	1	29.25	0	0.00	29.25	1	1,622	0.06%
2021/11/09	0	0.00	43	29.20	29.35	-43	1,728	-2.49%
2021/11/08	0	0.00	10	29.25	29.15	-10	1,715	-0.58%
2021/11/02	0	0.00	1	28.65	28.75	-1	1,772	-0.06%
2021/11/01	1	28.45	0	0.00	28.35	1	1,768	0.06%
2021/10/29	0	0.00	10	28.20	28.20	-10	1,824	-0.55%
2021/10/28	0	0.00	2	28.35	28.35	-2	1,912	-0.10%
2021/10/27	1	28.20	0	0.00	28.25	1	2,126	0.05%
2021/10/22	1	27.95	0	0.00	27.95	1	2,200	0.05%
2021/09/30	1	28.05	1	28.20	28.60	0	2,560	0.00%
2021/09/15	0	0.00	1	28.15	28.10	-1	2,938	-0.03%
2021/09/13	3	27.27	0	0.00	27.35	3	3,292	0.09%
2021/09/10	1	27.45	0	0.00	27.55	1	3,380	0.03%
2021/09/07	11	28.00	0	0.00	27.90	11	3,370	0.33%
2021/09/01	1	29.05	0	0.00	29.00	1	3,338	0.03%
2021/08/30	22	28.98	0	0.00	29.00	22	3,383	0.65%
2021/08/27	0	0.00	2	29.00	29.10	-2	3,501	-0.06%
2021/08/16	8	30.49	6	29.30	29.45	2	3,687	0.05%
2021/08/13	1	30.20	0	0.00	30.20	1	3,583	0.03%
2021/08/10	0	0.00	53	30.16	30.20	-53	3,511	-1.51%
2021/08/06	20	29.55	0	0.00	29.80	20	3,516	0.57%
2021/08/02	0	0.00	2	30.48	30.90	-2	3,548	-0.06%
2021/07/30	90	29.98	1	29.95	29.80	89	3,339	2.66%
2021/07/28	0	0.00	2	29.63	29.80	-2	3,342	-0.06%
2021/07/27	0	0.00	1	29.95	30.00	-1	3,385	-0.03%
2021/07/26	0	0.00	3	30.00	29.85	-3	3,374	-0.09%
2021/07/16	0	0.00	3	29.10	29.10	-3	3,742	-0.08%
2021/07/15	1	28.55	0	0.00	28.65	1	3,764	0.03%
2021/07/13	1	28.65	0	0.00	28.55	1	4,110	0.02%
2021/07/09	5	28.56	0	0.00	28.55	5	4,213	0.12%
2021/07/06	1	28.95	0	0.00	29.00	1	4,282	0.02%
2021/07/05	0	0.00	10	28.95	28.95	-10	4,284	-0.23%
2021/06/30	10	29.15	1	29.20	29.15	9	4,275	0.21%
2021/06/29	2	29.50	1	29.20	29.10	1	4,272	0.02%
2021/06/28	1	30.35	0	0.00	29.65	1	4,246	0.02%
2021/06/23	1	29.90	21	29.73	29.70	-20	3,958	-0.51%
2021/06/22	21	30.47	4.1	30.48	29.85	16.9	3,860	0.44%
2021/06/18	8	29.55	14	29.31	29.20	-6	3,472	-0.17%
2021/06/15	2	28.40	0	0.00	28.60	2	3,456	0.06%
2021/06/11	2	28.80	0	0.00	28.75	2	3,427	0.06%
2021/06/10	1	28.90	0	0.00	28.80	1	3,441	0.03%
2021/06/07	1	28.50	0	0.00	29.00	1	3,438	0.03%
2021/06/04	11	30.35	11	30.09	29.30	0	3,439	0.00%
2021/06/03	2	29.93	3.1	29.53	29.90	-1.1	3,338	-0.03%
2021/06/02	0	0.00	1	28.00	27.90	-1	3,139	-0.03%
2021/05/31	0	0.00	0.2	27.80	27.85	-0.2	3,201	-0.01%
2021/05/24	1	27.40	0	0.00	27.40	1	3,920	0.03%
2021/05/18	5	26.70	5	26.65	26.85	0	3,980	0.00%
2021/05/17	0.1	26.00	1	25.90	25.60	-0.9	3,973	-0.02%
2021/05/14	0.1	26.60	0	0.00	26.60	0.1	3,929	0.00%
2021/05/12	2	27.50	0	0.00	26.50	2	3,863	0.05%
2021/05/06	1	28.50	0.3	28.70	28.40	0.7	3,709	0.02%
2021/05/05	2	28.68	0	0.00	28.40	2	3,687	0.05%
2021/05/04	1	29.05	2	28.90	28.50	-1	3,672	-0.03%
2021/05/03	1	29.65	2	29.58	29.55	-1	3,600	-0.03%
2021/04/28	0	0.00	1	29.90	30.00	-1	3,573	-0.03%
2021/04/27	0	0.00	1	30.55	30.30	-1	3,541	-0.03%
2021/04/23	2	31.14	2	30.65	30.70	0	3,442	0.00%
2021/04/22	1	31.80	12	30.88	30.50	-11	3,378	-0.33%
2021/04/19	4.1	30.80	18	30.46	31.10	-13.9	3,048	-0.46%
2021/04/16	6	29.70	2	29.60	29.75	4	2,815	0.14%
2021/04/15	2	29.35	0	0.00	29.55	2	2,786	0.07%
2021/04/14	2	29.28	0	0.00	29.20	2	2,739	0.07%
2021/04/13	0	0.00	4	28.85	28.75	-4	2,694	-0.15%
2021/04/12	1	28.75	10	28.75	28.80	-9	2,694	-0.33%
2021/04/09	2	28.90	25	28.95	28.90	-23	2,767	-0.83%
2021/04/08	1.1	29.00	0	0.00	29.00	1.1	2,760	0.04%
2021/04/06	0	0.00	40	28.83	28.95	-40	2,763	-1.45%
2021/04/01	1	28.75	0	0.00	28.80	1	2,767	0.04%
2021/03/29	2	29.10	0	0.00	29.15	2	2,731	0.07%
2021/03/26	0	0.00	2	29.30	29.30	-2	2,761	-0.07%
2021/03/24	0	0.00	0.1	29.50	29.35	-0.1	2,894	0.00%
2021/03/19	1	29.10	0	0.00	29.05	1	2,901	0.03%
2021/03/18	1	29.35	0	0.00	29.25	1	2,874	0.03%
2021/03/17	2	29.30	5	29.30	29.30	-3	2,872	-0.10%
2021/03/16	1	29.45	1	29.65	29.30	0	2,877	0.00%
2021/03/15	2	29.40	1	29.45	29.50	1	2,873	0.03%
2021/03/12	1	29.10	2	29.10	29.10	-1	2,869	-0.03%
2021/03/11	0	0.00	2	29.30	29.30	-2	2,870	-0.07%
2021/03/10	5	29.59	2	29.35	29.35	3	2,877	0.10%
2021/03/09	2	29.90	3	29.75	29.75	-1	2,850	-0.04%
2021/03/08	14	30.14	5.3	30.01	29.95	8.7	2,837	0.31%
2021/03/05	2	29.80	3	30.00	29.75	-1	2,814	-0.04%
2021/03/04	2	30.13	2	29.70	30.00	0	2,795	0.00%
2021/03/03	8	29.73	21	30.03	29.70	-13	2,756	-0.47%
2021/03/02	10.2	30.20	3	30.18	29.70	7.2	2,725	0.27%
2021/02/26	6	29.94	29.6	30.23	30.30	-23.6	2,564	-0.92%
2021/02/25	23	29.37	38	29.39	29.55	-15	2,295	-0.65%
2021/02/24	1	28.40	0	0.00	28.35	1	2,119	0.05%
2021/02/23	0	0.00	0.1	28.55	28.60	-0.1	2,105	-0.01%
2021/02/04	5	27.60	0	0.00	27.40	5	2,090	0.24%
2021/02/03	0	0.00	1	27.25	27.25	-1	2,108	-0.05%
2021/02/01	0	0.00	7	27.20	27.10	-7	2,153	-0.32%
2021/01/27	0	0.00	0	27.60	27.55	0	2,117	0.00%
2021/01/22	16	28.28	1	28.20	28.20	15	2,125	0.71%
2021/01/18	1	27.60	34	27.62	27.60	-33	2,051	-1.61%
2021/01/15	4	27.88	0	0.00	27.90	4	2,036	0.20%
2021/01/14	4	28.04	0	0.00	28.05	4	2,011	0.20%
2021/01/13	12	28.21	0	0.00	28.20	12	1,986	0.60%
2021/01/12	11	28.40	0	0.00	28.10	11	1,963	0.56%
2021/01/08	2	28.60	0	0.00	28.70	2	1,908	0.10%
2021/01/07	4	28.65	0	0.00	28.70	4	1,893	0.21%
2021/01/05	0	0.00	1	29.50	29.15	-1	1,829	-0.05%
2020/12/29	0	0.00	9	28.95	29.05	-9	1,703	-0.53%
2020/12/28	0	0.00	21	29.00	28.95	-21	1,684	-1.25%
2020/12/25	3	28.60	0	0.00	28.60	3	1,654	0.18%
2020/12/24	1	28.55	8	28.50	28.60	-7	1,651	-0.42%
2020/12/23	0	0.00	5	28.58	28.70	-5	1,647	-0.30%
2020/12/22	3	28.93	5	28.95	28.40	-2	1,671	-0.12%
2020/12/21	1	29.60	0	0.00	29.45	1	1,672	0.06%
2020/12/18	0	0.00	3	28.83	29.10	-3	1,601	-0.19%
2020/12/17	3	28.65	0	0.00	28.60	3	1,561	0.19%
2020/12/14	0	0.00	21	28.30	28.30	-21	1,557	-1.35%
2020/12/10	2	28.35	35	28.30	28.25	-33	1,562	-2.11%
2020/12/08	6	28.65	0	0.00	28.60	6	1,590	0.38%
2020/12/07	2	28.75	20	28.80	28.85	-18	1,616	-1.11%
2020/12/04	0	0.00	11	29.10	29.10	-11	1,630	-0.67%
2020/12/03	0	0.00	8	28.59	28.75	-8	1,629	-0.49%
2020/12/02	0	0.00	4	28.40	28.45	-4	1,667	-0.24%
2020/12/01	1	28.40	0	0.00	28.55	1	1,732	0.06%
2020/11/26	1	28.80	0	0.00	28.70	1	2,209	0.05%
2020/11/24	2	28.65	0	0.00	28.60	2	2,891	0.07%
2020/11/23	1	28.70	0	0.00	28.80	1	2,901	0.03%
2020/11/20	0	0.00	0	29.15	28.90	0	2,889	0.00%
2020/11/19	10	29.05	4	29.00	29.00	6	2,900	0.21%
2020/11/17	1	28.50	0	0.00	28.55	1	2,894	0.03%
2020/11/13	0	0.00	1	28.50	28.50	-1	3,042	-0.03%
2020/11/06	1	28.05	0	0.00	28.05	1	3,106	0.03%
2020/11/03	20	27.95	0	0.00	27.90	20	3,197	0.63%
2020/10/28	0	0.00	6	27.63	27.65	-6	3,227	-0.19%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/26	1	27.90	0	0.00	27.75	1	3,234	0.03%
2020/10/20	10	28.05	0	0.00	28.00	10	3,305	0.30%
2020/10/15	0	0.00	1	28.15	28.05	-1	3,327	-0.03%
2020/10/13	2	28.15	0	0.00	28.20	2	3,337	0.06%
2020/10/12	0	0.00	1	28.60	28.45	-1	3,364	-0.03%
2020/10/06	2	28.70	0	0.00	28.80	2	3,418	0.06%
2020/09/28	5	28.55	6	28.54	28.40	-1	3,633	-0.03%
2020/09/24	0	0.00	2	28.28	28.05	-2	3,668	-0.05%
2020/09/23	1	29.00	1	29.20	29.00	0	3,634	0.00%
2020/09/22	0	0.00	42	29.39	29.30	-42	3,629	-1.16%
2020/09/14	2	29.40	0	0.00	29.40	2	3,766	0.05%
2020/09/10	5	29.98	0	0.00	29.85	5	3,733	0.13%
2020/09/09	1	29.90	16	29.84	30.00	-15	3,708	-0.40%
2020/09/08	1	30.30	0	0.00	30.25	1	3,685	0.03%
2020/09/07	0	0.00	1	30.60	30.40	-1	3,680	-0.03%
2020/09/04	1	30.20	4	30.21	30.25	-3	3,677	-0.08%
2020/09/03	1	30.65	3	30.92	30.65	-2	3,632	-0.06%
2020/09/01	25	31.36	3	31.23	31.20	22	3,539	0.62%
2020/08/31	18	31.98	7	31.76	32.00	11	3,278	0.34%
2020/08/28	12	28.97	9	29.00	29.10	3	2,640	0.11%
2020/08/25	11	28.47	0	0.00	28.35	11	2,588	0.42%
2020/08/24	0.1	28.90	0	0.00	28.55	0.1	2,583	0.00%
2020/08/20	2	27.75	0	0.00	27.75	2	2,621	0.08%
2020/08/19	1	29.00	0	0.00	28.85	1	2,558	0.04%
2020/08/17	0	0.00	7	28.26	28.40	-7	2,503	-0.28%
2020/08/12	0	0.00	5	27.60	27.40	-5	2,542	-0.20%
2020/08/11	2	27.65	0	0.00	27.30	2	2,533	0.08%
2020/08/05	1	27.05	0	0.00	26.95	1	2,485	0.04%
2020/08/04	10	27.30	0	0.00	27.20	10	2,519	0.40%
2020/08/03	0	0.00	3	26.90	27.60	-3	2,528	-0.12%
2020/07/31	16	26.70	0	0.00	26.65	16	2,524	0.63%
2020/07/30	5	26.76	0	0.00	26.75	5	2,535	0.20%
2020/07/28	2	26.55	0	0.00	26.55	2	2,579	0.08%
2020/07/27	7	27.04	0	0.00	26.95	7	2,591	0.27%
2020/07/24	2	27.80	0	0.00	27.65	2	2,582	0.08%
2020/07/22	3	27.92	0	0.00	28.10	3	2,608	0.11%
2020/07/21	2	27.85	30	27.90	27.85	-28	2,594	-1.08%
2020/07/17	1	28.20	0	0.00	28.00	1	2,608	0.04%
2020/07/16	0	0.00	10	28.25	28.20	-10	2,620	-0.38%
2020/07/14	15	27.60	5	27.75	27.60	10	2,611	0.38%
2020/07/13	5.1	27.86	0	0.00	27.80	5.1	2,631	0.19%
2020/07/10	1	28.00	1	28.15	27.80	0	2,631	0.00%
2020/07/09	5	28.80	0	0.00	28.65	5	2,602	0.19%
2020/07/08	5	29.60	1	29.65	29.75	4	2,560	0.16%
2020/07/07	5	29.60	10	29.55	29.65	-5	2,497	-0.20%
2020/07/06	2	29.65	11	29.66	29.65	-9	2,490	-0.36%
2020/07/03	1	29.75	0	0.00	29.70	1	2,479	0.04%
2020/06/29	1	29.65	0	0.00	29.75	1	2,486	0.04%
2020/06/24	4	29.99	1	30.00	29.95	3	2,482	0.12%
2020/06/23	0	0.00	4	30.10	30.35	-4	2,480	-0.16%
2020/06/22	0	0.00	2.3	29.83	29.75	-2.3	2,427	-0.09%
2020/06/12	1	28.80	0	0.00	29.10	1	2,646	0.04%
2020/06/11	10	30.05	0	0.00	29.25	10	2,687	0.37%
2020/06/10	2	29.90	0	0.00	29.85	2	2,692	0.07%
2020/06/09	0	0.00	3	29.90	29.80	-3	2,762	-0.11%
2020/06/08	0	0.00	0.4	30.35	30.30	-0.4	2,787	-0.01%
2020/06/05	6	29.80	4	29.90	30.20	2	2,759	0.07%
2020/06/04	1	29.55	1	29.90	29.55	0	2,757	0.00%
2020/06/02	1	29.30	0	0.00	29.50	1	2,856	0.04%
2020/05/28	5	29.55	1	29.65	29.10	4	2,835	0.14%
2020/05/27	0	0.00	5	28.95	29.00	-5	2,813	-0.18%
2020/05/26	5	28.75	0	0.00	28.65	5	2,840	0.18%
2020/05/22	2	28.60	0	0.00	28.55	2	2,906	0.07%
2020/05/21	0	0.00	1	29.20	29.05	-1	2,963	-0.03%
2020/05/07	0	0.00	5	28.10	28.05	-5	2,921	-0.17%
2020/05/05	5	28.45	0	0.00	28.70	5	2,967	0.17%
2020/04/30	1	28.50	1	28.50	28.70	0	3,020	0.00%
2020/04/29	15	28.08	5	28.10	28.05	10	3,066	0.33%
2020/04/28	2	27.70	0	0.00	27.85	2	3,121	0.06%
2020/04/21	1	27.25	0	0.00	27.25	1	3,449	0.03%
2020/04/16	5	27.50	1	27.70	27.65	4	4,198	0.10%
2020/04/15	5	28.45	0	0.00	28.40	5	4,255	0.12%
2020/04/08	5	27.65	2	27.40	27.80	3	5,048	0.06%
2020/04/07	0	0.00	5	26.98	26.85	-5	5,648	-0.09%
2020/03/31	3	26.72	0	0.00	26.65	3	5,923	0.05%
2020/03/30	2	26.70	0	0.00	26.70	2	6,005	0.03%
2020/03/26	0	0.00	10	26.70	26.55	-10	6,567	-0.15%
2020/03/25	8	26.76	0	0.00	26.50	8	6,557	0.12%
2020/03/23	0	0.00	5	26.00	26.00	-5	6,688	-0.07%
2020/03/20	1	27.20	0	0.00	26.95	1	6,707	0.01%
2020/03/19	0	0.00	3	26.13	26.50	-3	6,654	-0.05%
2020/03/18	2	26.85	0	0.00	26.80	2	6,527	0.03%
2020/03/17	5	26.40	0	0.00	26.95	5	6,497	0.08%
2020/03/13	1	27.25	5	27.15	27.65	-4	6,381	-0.06%
2020/03/11	5	29.85	0	0.00	29.55	5	6,208	0.08%
2020/03/10	1	29.05	0	0.00	29.45	1	6,207	0.02%
2020/03/09	2	30.60	0	0.00	29.70	2	6,162	0.03%
2020/03/05	1	31.15	0	0.00	31.15	1	6,069	0.02%
2020/03/04	0	0.00	1	30.85	31.00	-1	6,069	-0.02%
2020/03/03	3	31.10	0	0.00	31.15	3	6,058	0.05%
2020/03/02	2	30.58	0	0.00	31.00	2	6,044	0.03%
2020/02/26	1	31.45	0	0.00	31.70	1	5,938	0.02%
2020/02/24	4	32.18	0	0.00	31.85	4	5,835	0.07%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/20	5	32.70	0	0.00	32.75	5	5,715	0.09%
2020/02/19	0	0.00	20	32.75	32.95	-20	5,686	-0.35%
2020/02/17	1	32.70	0	0.00	32.60	1	5,649	0.02%
2020/02/14	3	32.90	0	0.00	32.90	3	5,617	0.05%
2020/02/13	1	33.05	5	33.00	32.95	-4	5,599	-0.07%
2020/02/12	1	32.95	0	0.00	32.85	1	5,596	0.02%
2020/02/05	1	33.40	0	0.00	33.30	1	5,406	0.02%
2020/02/03	1	33.05	0	0.00	33.05	1	5,279	0.02%
2020/01/31	2	33.80	2	33.85	33.75	0	5,190	0.00%
2020/01/30	14	33.60	11	33.37	33.30	3	5,112	0.06%
2020/01/20	12	35.08	0	0.00	34.95	12	4,941	0.24%
2020/01/17	2	34.75	4	34.74	34.75	-2	4,869	-0.04%
2020/01/16	4	34.80	4	34.75	34.75	0	4,822	0.00%
2020/01/14	6	34.83	22	34.95	34.45	-16	4,731	-0.34%
2020/01/13	13	35.69	163	36.12	34.75	-150	4,620	-3.25%	大賣/鉅額交易
2020/01/10	54	34.87	30	34.86	34.75	24	4,117	0.58%
2020/01/09	7	34.34	17	34.36	34.30	-10	3,935	-0.25%
2020/01/08	15	34.57	44	34.49	34.30	-29	3,847	-0.75%
2020/01/07	6	34.75	58	34.54	34.75	-52	3,711	-1.40%
2020/01/06	8	35.16	9	35.07	35.00	-1	3,631	-0.03%
2020/01/03	30	35.14	40	35.00	35.05	-10	3,437	-0.29%
2020/01/02	10	35.55	6	35.63	35.85	4	3,225	0.12%
2019/12/31	419	34.93	38	34.95	35.90	381	2,963	12.86%	大買/鉅額交易
2019/12/30	17	33.43	11	33.52	33.50	6	2,327	0.26%
2019/12/27	3	32.67	10	32.50	32.50	-7	2,156	-0.32%
2019/12/26	7	32.90	2	33.25	32.85	5	2,051	0.24%
2019/12/25	24	33.26	0	0.00	32.90	24	1,984	1.21%
2019/12/24	32	33.27	15	33.30	32.95	17	1,895	0.90%
2019/12/23	33	33.00	24	33.13	33.10	9	1,654	0.54%
2019/12/20	7	31.54	0	0.00	31.60	7	1,312	0.53%
2019/12/19	1	31.80	0	0.00	31.50	1	1,299	0.08%
2019/12/18	11	32.49	0	0.00	32.10	11	1,240	0.89%
2019/12/02	1	31.70	0	0.00	31.60	1	976	0.10%
2019/11/29	1	31.75	0	0.00	31.80	1	953	0.10%
2019/11/18	1	31.85	0	0.00	31.80	1	1,036	0.10%
2019/11/12	5	31.80	0	0.00	31.85	5	1,086	0.46%
2019/11/07	5	31.70	0	0.00	31.75	5	1,119	0.45%
2019/10/30	0	0.00	10	31.70	31.75	-10	1,146	-0.87%
2019/10/25	6	31.60	0	0.00	31.60	6	1,154	0.52%
2019/10/21	7	31.50	0	0.00	31.50	7	1,205	0.58%
2019/10/16	3	31.70	0	0.00	31.70	3	1,181	0.25%
2019/10/14	12	31.80	0	0.00	31.70	12	1,180	1.02%
2019/08/27	0	0.00	6	32.45	32.35	-6	1,949	-0.31%
2019/08/21	1	33.10	0	0.00	32.85	1	2,064	0.05%
2019/08/06	1	31.40	0	0.00	31.40	1	1,991	0.05%
2019/08/02	0	0.00	6	31.74	31.75	-6	1,987	-0.30%
2019/07/29	0	0.00	200	32.03	32.10	-200	2,000	-10.00%	大賣/鉅額交易
2019/07/25	1	32.05	1	32.20	31.95	0	1,970	0.00%
2019/07/24	0	0.00	10	32.30	32.30	-10	1,944	-0.51%
2019/07/16	1	32.60	0	0.00	32.75	1	1,947	0.05%
2019/07/09	1.1	33.11	1	33.30	33.30	0.1	1,992	0.00%
2019/07/08	0	0.00	3	34.35	34.40	-3	1,968	-0.15%
2019/07/05	0	0.00	4	34.20	34.20	-4	1,884	-0.21%
2019/07/02	7	34.34	6	34.66	33.60	1	1,844	0.05%
2019/07/01	0.2	34.15	0	0.00	34.20	0.2	1,738	0.01%
2019/06/28	1	33.85	0	0.00	33.80	1	1,710	0.06%
2019/06/27	3	33.90	6	34.05	33.90	-3	1,692	-0.18%
2019/06/25	0	0.00	20	33.30	33.40	-20	1,613	-1.24%
2019/06/24	0	0.00	100	33.30	33.40	-100	1,592	-6.28%
2019/06/21	0	0.00	20	33.15	33.10	-20	1,570	-1.27%
2019/06/19	10	33.00	0	0.00	33.05	10	1,571	0.64%
2019/06/18	5	32.75	6	32.96	32.90	-1	1,567	-0.06%
2019/06/17	10	32.75	0	0.00	32.75	10	1,585	0.63%
2019/06/12	1	32.40	0	0.00	32.45	1	1,662	0.06%
2019/06/11	90	33.51	0	0.00	32.55	90	1,710	5.26%
2019/06/10	1	33.60	1	33.45	33.45	0	1,780	0.00%
2019/05/31	16	32.70	43	32.50	32.45	-27	1,813	-1.49%
2019/05/30	1	32.50	0	0.00	32.55	1	1,776	0.06%
2019/05/29	10	31.88	0	0.00	31.90	10	1,729	0.58%
2019/05/28	7	31.79	0	0.00	31.75	7	1,740	0.40%
2019/05/24	2	31.40	0	0.00	31.50	2	1,752	0.11%
2019/05/23	7	31.60	1	31.60	31.60	6	1,750	0.34%
2019/05/21	0	0.00	1	31.55	31.55	-1	1,773	-0.06%
2019/05/15	1	30.50	0	0.00	30.60	1	1,837	0.05%
2019/05/14	1	30.25	0	0.00	30.35	1	1,859	0.05%
2019/04/26	1	31.25	0	0.00	31.00	1	2,308	0.04%
2019/04/17	1	31.45	0	0.00	31.45	1	2,324	0.04%
2019/04/15	1	31.45	0	0.00	31.45	1	2,273	0.04%
2019/04/12	2	32.15	2	31.90	31.85	0	2,240	0.00%
2019/04/09	1	31.45	0	0.00	31.35	1	2,232	0.04%
2019/04/08	5	31.70	0	0.00	31.80	5	2,198	0.23%
2019/03/22	0	0.00	5	32.40	32.55	-5	2,138	-0.23%
2019/03/21	10	32.23	11	32.55	32.60	-1	2,140	-0.05%
2019/03/19	1	31.85	0	0.00	32.00	1	2,095	0.05%
2019/03/15	5	32.05	30	32.20	32.20	-25	2,039	-1.23%
2019/03/14	36	31.67	0	0.00	31.75	36	2,005	1.79%
2019/03/13	3	32.57	0	0.00	32.10	3	1,948	0.15%
2019/03/11	0	0.00	1	33.80	33.75	-1	1,817	-0.06%
2019/03/08	12	33.99	0	0.00	33.70	12	1,829	0.66%
2019/03/06	147	33.92	144	33.57	33.60	3	1,800	0.17%	大買/大賣/
2019/02/27	5	33.20	1	33.25	33.35	4	1,754	0.23%
2019/02/26	3	34.08	0	0.00	33.70	3	1,745	0.17%
2019/02/25	1	34.00	0	0.00	34.00	1	1,750	0.06%
2019/02/19	1	34.05	1	33.90	33.85	0	1,818	0.00%
2019/02/15	1	33.20	0	0.00	33.20	1	1,775	0.06%
2019/02/13	2	34.10	0	0.00	33.80	2	1,735	0.12%
2019/02/12	1	34.30	0	0.00	34.40	1	1,704	0.06%
2019/02/11	0	0.00	15	34.59	34.55	-15	1,676	-0.89%
2019/01/29	0	0.00	152	34.40	33.65	-152	1,583	-9.60%	大賣/鉅額交易
2019/01/28	5	34.01	0	0.00	34.05	5	1,485	0.34%
2019/01/25	1	33.65	0	0.00	33.25	1	1,391	0.07%
2019/01/24	8	33.28	33	33.00	33.20	-25	1,340	-1.86%
2019/01/23	0	0.00	2	32.65	32.90	-2	1,231	-0.16%
2019/01/22	0	0.00	1	32.00	32.00	-1	1,169	-0.09%
2019/01/17	0	0.00	10	31.85	31.85	-10	1,224	-0.82%
2019/01/14	11	31.70	0	0.00	31.85	11	1,210	0.91%
2018/12/19	10	30.40	0	0.00	30.20	10	1,347	0.74%
2018/12/17	3	30.00	3	30.50	30.50	0	1,358	0.00%
2018/12/05	0	0.00	1	30.30	30.35	-1	1,362	-0.07%
2018/11/22	1	30.00	1	30.05	30.00	0	1,252	0.00%
2018/11/19	0	0.00	5	29.95	29.85	-5	1,202	-0.42%
2018/11/16	5	29.95	0	0.00	29.70	5	1,163	0.43%
2018/11/02	1	28.50	2	28.55	28.50	-1	1,171	-0.09%
2018/10/30	4	28.05	0	0.00	28.00	4	1,157	0.35%
2018/10/24	0	0.00	2	28.85	28.85	-2	1,077	-0.19%
2018/10/17	2.1	29.41	0	0.00	29.25	2.1	1,078	0.19%
2018/10/12	1	28.90	1	29.50	30.20	0	1,064	0.00%
2018/10/08	31	30.91	1	30.90	30.95	30	1,033	2.90%
2018/10/05	1	31.80	0	0.00	31.35	1	1,017	0.10%
2018/10/04	1	32.20	0	0.00	31.80	1	991	0.10%
2018/10/03	18	32.37	25	32.49	31.90	-7	965	-0.73%
2018/10/01	3	30.98	1	31.00	31.00	2	873	0.23%
2018/09/28	10	30.65	0	0.00	30.65	10	867	1.15%
2018/09/25	1	30.85	0	0.00	30.95	1	856	0.12%
2018/09/21	0	0.00	10	30.80	30.70	-10	842	-1.19%
2018/09/20	0	0.00	10	31.00	30.65	-10	847	-1.18%
2018/09/19	0	0.00	16	30.75	30.80	-16	853	-1.87%
2018/09/18	0	0.00	10	30.40	30.55	-10	856	-1.17%
2018/09/10	1	30.10	0	0.00	29.10	1	930	0.11%
2018/07/24	1	30.90	0	0.00	30.90	1	1,269	0.08%
2018/07/03	0	0.00	1	31.60	30.85	-1	1,423	-0.07%
2018/07/02	0	0.00	1	31.45	31.55	-1	1,424	-0.07%
2018/06/27	3	30.63	0	0.00	30.60	3	1,393	0.22%
2018/06/22	1	31.00	0	0.00	31.05	1	1,333	0.07%
2018/06/15	1	32.15	23	32.20	32.40	-22	1,265	-1.74%
2018/06/07	5	33.00	0	0.00	32.90	5	1,132	0.44%
2018/06/06	1	33.05	0	0.00	33.15	1	1,088	0.09%
2018/06/04	0	0.00	1	33.90	33.60	-1	1,007	-0.10%
2018/05/30	1	33.35	0	0.00	33.30	1	1,003	0.10%
2018/05/29	5	33.55	0	0.00	33.50	5	995	0.50%
2018/05/25	0	0.00	1	33.80	33.65	-1	982	-0.10%
2018/05/23	0	0.00	2	33.93	33.90	-2	996	-0.20%
2018/05/18	13	33.55	0	0.00	33.50	13	999	1.30%
2018/05/17	6	33.64	0	0.00	33.60	6	1,018	0.59%
2018/05/15	0	0.00	8	33.50	33.50	-8	1,043	-0.77%
2018/05/02	1	34.50	0	0.00	34.55	1	1,056	0.09%
2018/04/25	8	35.65	0	0.00	35.70	8	1,029	0.78%
2018/03/09	0	0.00	1	34.00	34.00	-1	1,957	-0.05%
2018/02/26	0	0.00	5	34.30	34.40	-5	2,322	-0.22%
2018/02/23	1	34.00	0	0.00	34.00	1	2,326	0.04%
2018/02/08	5.1	33.91	0	0.00	34.05	5.1	2,408	0.21%
2018/02/06	11	33.85	1	33.55	34.15	10	2,431	0.41%
2018/02/05	1	34.70	0	0.00	34.50	1	2,427	0.04%
2018/02/02	0	0.00	3	35.20	35.30	-3	2,522	-0.12%
2018/02/01	9	35.34	0	0.00	35.40	9	2,543	0.35%
2018/01/19	1	36.00	0	0.00	35.80	1	2,800	0.04%
2018/01/18	5.1	36.44	0	0.00	36.20	5.1	2,818	0.18%
2018/01/17	13	35.93	1	36.05	36.45	12	2,815	0.43%
2018/01/16	2	35.90	10	35.70	35.90	-8	2,797	-0.29%
2018/01/15	1	36.10	50	36.23	35.85	-49	2,774	-1.77%
2018/01/12	1	36.40	0	0.00	36.35	1	2,730	0.04%
2018/01/09	1	36.95	0.1	37.00	37.00	0.9	2,711	0.03%
2018/01/08	0	0.00	0	36.85	36.80	0	2,699	0.00%
2018/01/04	2	36.75	1	36.60	36.60	1	2,688	0.04%
2018/01/03	3	37.35	0	0.00	37.30	3	2,666	0.11%
2018/01/02	4	37.48	20	37.35	37.50	-16	2,657	-0.60%