今國光 (6209)-元大-雙和券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
24.80
漲跌
▼0.10
漲幅
-0.40%
成交量
350張
產業
上市光電類股
229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

今國光 (6209)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/25	1	24.90	0	0.00	24.90	1	560	0.18%
2024/04/24	0	0.00	1	26.00	25.10	-1	563	-0.18%
2024/04/19	3	24.75	28	24.55	24.60	-25	561	-4.46%
2024/04/18	2	25.13	0	25.10	25.05	2	557	0.36%
2024/04/17	0	0.00	4	25.20	25.20	-4	557	-0.72%
2024/04/12	5	26.46	0	0.00	26.05	5	553	0.90%
2024/04/10	23	26.65	1	26.60	26.35	22	549	4.00%
2024/04/08	1	26.30	2	26.43	26.10	-1	546	-0.18%
2024/04/01	2	26.55	0	0.00	26.50	2	542	0.37%
2024/03/29	0	26.90	2	26.10	25.90	-2	539	-0.37%
2024/03/28	2	25.85	0	0.00	25.80	2	541	0.37%
2024/03/27	0	0.00	1	26.25	26.15	-1	537	-0.19%
2024/03/26	1	26.80	3	27.05	26.30	-2	537	-0.37%
2024/03/25	1	26.85	0	0.00	26.20	1	501	0.20%
2024/03/22	1	25.65	0	0.00	25.70	1	483	0.21%
2024/03/21	2	26.15	22	25.90	25.90	-20	491	-4.07%
2024/03/20	5	26.01	13.4	26.21	26.85	-8.4	483	-1.73%
2024/03/19	0	25.00	4	24.60	24.60	-4	594	-0.67%
2024/03/15	0.1	24.37	0	0.00	24.30	0.1	684	0.01%
2024/03/14	0	0.00	3	25.00	24.65	-3	682	-0.44%
2024/03/13	0.1	24.85	0	0.00	24.45	0.1	680	0.01%
2024/03/08	0.1	25.25	0	0.00	24.90	0.1	674	0.01%
2024/03/07	0.1	25.85	0	0.00	25.50	0.1	666	0.01%
2024/03/05	2	26.10	0	0.00	26.05	2	659	0.30%
2024/03/04	0	0.00	4	26.40	26.10	-4	659	-0.61%
2024/02/27	4	26.40	0	0.00	26.45	4	651	0.61%
2024/02/26	0	0.00	6	26.79	27.00	-6	661	-0.91%
2024/02/23	0	0.00	5.1	26.56	26.50	-5.1	666	-0.76%
2024/02/20	1	26.85	0	0.00	26.70	1	694	0.14%
2024/02/19	1	27.05	0	0.00	27.10	1	696	0.14%
2024/02/16	1	26.70	0	0.00	26.75	1	692	0.14%
2024/02/01	1	26.10	0	0.00	26.10	1	689	0.15%
2024/01/31	0	0.00	1	26.30	26.25	-1	689	-0.14%
2024/01/19	0	0.00	3	26.20	26.20	-3	671	-0.45%
2024/01/17	20	25.62	0	0.00	25.60	20	668	2.99%
2024/01/11	3	26.05	3	26.22	26.10	0	664	0.00%
2024/01/10	1	25.95	0	0.00	26.00	1	672	0.15%
2024/01/09	2	26.40	0	0.00	26.30	2	669	0.30%
2024/01/03	0	0.00	4	27.20	27.00	-4	658	-0.61%
2023/12/25	1	27.90	0	0.00	27.70	1	623	0.16%
2023/12/22	1	27.70	0	0.00	27.60	1	620	0.16%
2023/12/21	3	28.15	3	28.35	27.90	0	619	0.00%
2023/12/19	0	0.00	10	27.80	27.90	-10	612	-1.63%
2023/12/18	8	28.75	1	28.20	28.20	7	608	1.15%
2023/12/15	3	28.50	9	28.53	29.00	-6	599	-1.00%
2023/12/14	15	29.57	17	29.32	28.95	-2	578	-0.35%
2023/12/13	0	0.00	3	28.17	28.50	-3	411	-0.73%
2023/12/06	1	26.55	0	0.00	26.65	1	345	0.29%
2023/12/04	20	27.06	0	0.00	27.05	20	429	4.65%
2023/11/23	1	27.25	0	0.00	27.20	1	533	0.19%
2023/11/16	0	0.00	2	25.60	25.75	-2	500	-0.40%
2023/11/15	0	0.00	1	25.65	25.60	-1	498	-0.20%
2023/11/02	0	0.00	1	26.00	26.00	-1	553	-0.18%
2023/10/11	2	27.80	0	0.00	27.30	2	600	0.33%
2023/10/06	0	0.00	2	28.00	28.10	-2	604	-0.33%
2023/09/27	1	27.40	1	27.40	27.60	0	682	0.00%
2023/09/08	1	30.00	0	0.00	30.05	1	724	0.14%
2023/09/07	4	30.44	0	0.00	29.95	4	715	0.56%
2023/09/06	0	0.00	3	31.17	31.00	-3	650	-0.46%
2023/09/01	1	29.75	0	0.00	29.90	1	598	0.17%
2023/08/28	0	0.00	2	29.50	28.65	-2	706	-0.28%
2023/08/08	0.1	29.30	0	0.00	28.70	0.1	784	0.01%
2023/08/02	10	28.10	0	0.00	28.10	10	797	1.25%
2023/07/25	0	0.00	15	27.90	28.20	-15	1,089	-1.38%
2023/07/19	0	0.00	1	28.85	28.70	-1	1,224	-0.08%
2023/07/10	1	29.50	0	0.00	29.30	1	1,746	0.06%
2023/06/28	0	0.00	22	28.80	28.80	-22	2,096	-1.05%
2023/06/27	0	0.00	10	28.84	28.50	-10	2,097	-0.48%
2023/06/26	0	0.00	6	29.00	29.00	-6	2,095	-0.29%
2023/06/21	0	0.00	30	29.30	29.40	-30	2,109	-1.42%
2023/06/14	0	0.00	2	30.40	30.35	-2	2,068	-0.10%
2023/06/09	2	30.20	0	0.00	30.15	2	2,053	0.10%
2023/06/08	3	30.25	1	30.10	30.15	2	2,046	0.10%
2023/06/06	9	31.31	8	31.68	30.60	1	2,064	0.05%
2023/06/05	21	32.27	27	32.12	32.10	-6	2,039	-0.29%
2023/06/02	18	31.49	30	31.32	31.35	-12	2,018	-0.59%
2023/06/01	10	31.60	12	31.56	31.55	-2	2,029	-0.10%
2023/05/25	0	0.00	1	30.50	30.35	-1	1,948	-0.05%
2023/05/23	0	0.00	1	30.55	30.55	-1	1,946	-0.05%
2023/05/19	20	30.65	0	0.00	30.25	20	1,937	1.03%
2023/05/17	1	30.75	21	30.50	30.40	-20	1,923	-1.04%
2023/05/09	0	0.00	8	29.27	29.10	-8	1,855	-0.43%
2023/05/08	0	0.00	5	30.30	30.25	-5	1,830	-0.27%
2023/05/05	2	30.80	20	31.18	30.75	-18	1,817	-0.99%
2023/05/04	13	32.20	23	32.23	31.85	-10	1,782	-0.56%
2023/05/03	28	30.51	0	0.00	30.35	28	1,640	1.71%
2023/05/02	5	31.20	0	0.00	31.20	5	1,625	0.31%
2023/04/28	19	31.74	0	0.00	31.55	19	1,603	1.18%
2023/04/27	5	31.10	1	30.85	30.90	4	1,534	0.26%
2023/04/25	5	30.74	7	31.46	31.00	-2	1,503	-0.13%
2023/04/24	3	30.80	2	30.55	30.70	1	1,408	0.07%
2023/04/21	0	0.00	11	32.31	31.25	-11	1,378	-0.80%
2023/04/20	0	0.00	1.2	32.41	32.50	-1.2	1,338	-0.09%
2023/04/19	1	33.60	0	0.00	33.35	1	1,296	0.08%
2023/04/18	42	34.23	5	33.99	33.50	37	1,246	2.97%
2023/04/17	1	33.00	10	32.95	33.00	-9	1,114	-0.81%
2023/04/14	8	33.73	1	33.55	33.45	7	1,056	0.66%
2023/04/13	0.3	32.80	0	32.05	33.05	0.3	920	0.03%
2023/04/12	1.3	31.78	6	32.27	31.55	-4.7	803	-0.59%
2023/04/11	20	32.81	17	32.69	31.60	3	736	0.41%
2023/04/10	17	30.96	4	31.26	31.75	13	565	2.30%
2023/04/07	0	0.00	5	28.05	28.90	-5	457	-1.09%
2023/04/06	12	27.65	0	0.00	27.85	12	418	2.87%
2023/03/29	0	27.55	0	0.00	26.20	0	388	0.00%
2023/03/28	0	27.71	0	0.00	26.35	0	397	0.00%
2023/03/27	6	27.47	0	0.00	27.15	6	394	1.52%
2023/03/24	2	27.05	0	0.00	27.10	2	387	0.52%
2023/03/16	0	0.00	7	25.55	25.35	-7	374	-1.87%
2023/03/15	0	0.00	5	26.00	25.80	-5	372	-1.34%
2023/03/14	0	0.00	1	26.00	25.80	-1	373	-0.27%
2023/03/09	12	27.25	0	0.00	26.90	12	378	3.17%
2023/03/08	1	27.10	0	0.00	26.90	1	356	0.28%
2023/03/07	0	0.00	1	27.00	27.05	-1	352	-0.28%
2023/03/06	1	27.05	1	26.95	26.90	0	333	0.00%
2023/03/03	3	26.10	0	0.00	25.95	3	307	0.98%
2023/02/20	1	25.95	0	0.00	26.00	1	412	0.24%
2023/02/10	1	25.55	0	0.00	25.30	1	438	0.23%
2023/02/06	2	25.65	2	25.90	25.85	0	438	0.00%
2023/02/03	2	25.95	0	0.00	25.90	2	441	0.45%
2023/02/02	0	0.00	5	26.00	26.20	-5	436	-1.15%
2023/01/13	1	24.45	0	0.00	24.25	1	438	0.23%
2023/01/11	2	24.75	0	0.00	24.95	2	438	0.46%
2023/01/10	1	24.80	0	0.00	24.90	1	440	0.23%
2022/12/29	2	24.25	0	0.00	24.60	2	471	0.42%
2022/12/28	4	25.14	0	0.00	24.65	4	473	0.85%
2022/12/23	1	25.00	0	0.00	25.40	1	483	0.21%
2022/12/21	0	0.00	1	25.60	25.40	-1	493	-0.20%
2022/12/20	1	25.80	0	0.00	25.55	1	498	0.20%
2022/12/16	2	26.05	0	0.00	25.90	2	505	0.40%
2022/12/14	3	26.60	3	26.45	26.45	0	505	0.00%
2022/12/13	0	0.00	1	26.50	26.10	-1	495	-0.20%
2022/12/05	0	0.00	1	27.45	27.35	-1	501	-0.20%
2022/12/01	0	0.00	2	27.45	27.25	-2	495	-0.40%
2022/11/30	2	27.20	0	0.00	27.30	2	497	0.40%
2022/11/29	1	26.80	0	0.00	26.60	1	494	0.20%
2022/11/24	2	26.55	0	0.00	26.80	2	520	0.38%
2022/11/18	1	28.00	3	28.83	27.90	-2	506	-0.39%
2022/11/17	4	27.80	2	27.65	27.50	2	451	0.44%
2022/11/14	0	0.00	2	25.65	25.75	-2	390	-0.51%
2022/11/11	1	25.20	0	0.00	25.15	1	387	0.26%
2022/09/28	1	25.10	0	0.00	24.25	1	537	0.19%
2022/09/12	0	0.00	1	28.75	28.85	-1	557	-0.18%
2022/09/06	0	0.00	0.2	28.55	28.35	-0.2	597	-0.03%
2022/09/01	10	30.50	10	30.96	29.70	0	622	0.00%
2022/08/31	2	29.70	0	0.00	29.75	2	596	0.34%
2022/08/08	5	28.80	0	0.00	29.05	5	701	0.71%
2022/07/26	5	30.00	0	0.00	30.15	5	689	0.73%
2022/07/25	0	0.00	9	31.00	30.70	-9	686	-1.31%
2022/07/22	0	0.00	5	30.75	30.50	-5	679	-0.74%
2022/07/21	0	0.00	2	30.25	30.35	-2	679	-0.29%
2022/07/19	5	30.30	0	0.00	30.05	5	675	0.74%
2022/07/18	3	29.95	5	30.49	30.00	-2	669	-0.30%
2022/07/15	21	30.40	15	30.58	30.60	6	655	0.92%
2022/07/14	1	29.70	0	0.00	29.75	1	599	0.17%
2022/06/16	1	31.90	3	31.47	30.60	-2	555	-0.36%
2022/06/15	2	32.43	0	0.00	32.25	2	536	0.37%
2022/06/14	1	31.50	6	31.32	31.55	-5	520	-0.96%
2022/06/13	5	32.06	0.2	32.00	31.75	4.8	519	0.92%
2022/06/10	0	0.00	12	32.35	32.05	-12	508	-2.36%
2022/06/01	0	0.00	1	31.25	31.35	-1	458	-0.22%
2022/05/25	0	0.00	5	30.12	30.05	-5	452	-1.11%
2022/05/20	0	0.00	1	29.85	30.00	-1	477	-0.21%
2022/05/19	2	30.35	3	30.30	30.25	-1	483	-0.21%
2022/05/18	0	0.00	0.4	28.85	29.65	-0.4	448	-0.09%
2022/04/22	1	30.40	5	30.50	30.40	-4	529	-0.76%
2022/04/20	0	0.00	10	30.70	30.85	-10	561	-1.78%
2022/04/19	2	30.55	0	0.00	30.65	2	583	0.34%
2022/04/14	0	31.95	0	0.00	31.80	0	650	0.00%
2022/04/13	0	31.45	0	0.00	31.35	0	683	0.00%
2022/04/12	0	31.25	0	0.00	31.15	0	831	0.00%
2022/04/01	0	30.25	0	0.00	30.25	0	975	0.00%
2022/03/29	0	0.00	1	30.20	29.85	-1	1,038	-0.10%
2022/03/18	1	29.30	2	29.38	29.50	-1	1,367	-0.07%
2022/03/17	1	29.05	3	29.00	29.15	-2	1,429	-0.14%
2022/03/16	0	0.00	3	28.40	28.35	-3	1,483	-0.20%
2022/03/08	0	0.00	1	29.10	28.65	-1	2,255	-0.04%
2022/03/04	0	0.00	1	30.90	30.50	-1	2,284	-0.04%
2022/03/02	0	0.00	7	30.80	31.00	-7	2,354	-0.30%
2022/02/24	0	0.00	1	30.10	29.95	-1	2,552	-0.04%
2022/02/21	3	31.80	0	0.00	31.95	3	3,240	0.09%
2022/02/18	2	32.25	1	32.20	32.30	1	3,616	0.03%
2022/02/17	0	0.00	1	32.55	32.45	-1	3,694	-0.03%
2022/02/15	0	0.00	1	32.70	32.40	-1	3,826	-0.03%
2022/02/14	0	0.00	3	32.45	32.50	-3	3,827	-0.08%
2022/02/11	1	33.05	0	0.00	32.80	1	3,835	0.03%
2022/01/25	0	0.00	4	31.95	31.95	-4	3,866	-0.10%
2022/01/21	0	0.00	2	32.48	32.40	-2	3,873	-0.05%
2022/01/20	3	32.90	0	0.00	33.00	3	3,865	0.08%
2022/01/19	0	0.00	6	33.08	33.05	-6	3,870	-0.16%
2022/01/13	1	33.80	0	0.00	33.90	1	3,879	0.03%
2022/01/12	2.1	33.90	2	34.00	33.80	0.1	3,868	0.00%
2022/01/11	3	34.40	0	0.00	34.10	3	3,852	0.08%
2022/01/07	3	35.20	5	35.20	35.10	-2	3,823	-0.05%
2022/01/06	2.2	36.34	0	0.00	36.20	2.2	3,783	0.06%
2022/01/05	12	37.77	21	37.77	37.30	-9	3,744	-0.24%
2022/01/04	8	37.26	1.1	37.35	37.40	7	3,598	0.19%
2022/01/03	2	37.15	0	0.00	36.70	2	3,542	0.06%
2021/12/29	1	36.50	2	36.30	36.40	-1	3,464	-0.03%
2021/12/28	5	36.01	0	0.00	35.95	5	3,464	0.14%
2021/12/23	7	36.49	3	36.12	36.15	4	3,424	0.12%
2021/12/22	1	36.15	1	36.40	36.20	0	3,402	0.00%
2021/12/21	11	35.84	3	36.10	35.85	8	3,380	0.24%
2021/12/20	0	35.65	0	0.00	35.45	0	3,350	0.00%
2021/12/17	6	36.52	11	36.22	36.20	-5	3,319	-0.15%
2021/12/16	2	36.33	7	37.17	37.30	-5	3,255	-0.15%
2021/12/15	16	35.76	4	35.98	35.80	12	3,153	0.38%
2021/12/14	0	0.00	7	35.44	35.55	-7	3,135	-0.22%
2021/12/13	4	37.20	2	37.30	36.90	2	3,100	0.06%
2021/12/10	1	37.33	0	0.00	36.35	1	3,044	0.03%
2021/12/09	11	38.04	9	38.51	37.00	2	2,996	0.07%
2021/12/08	7	35.49	21	37.38	37.65	-14	2,656	-0.53%
2021/12/07	2	34.48	0	0.00	34.25	2	2,367	0.08%
2021/12/06	1	34.10	0	0.00	34.10	1	2,350	0.04%
2021/12/03	3	34.63	0	34.70	34.80	3	2,329	0.13%
2021/12/02	0	0.00	1	32.85	32.55	-1	2,254	-0.04%
2021/12/01	3	33.28	0	0.00	33.80	3	2,240	0.13%
2021/11/30	13	33.53	1	34.00	33.80	12	2,225	0.54%
2021/11/29	2	32.60	1	32.75	33.10	1	2,213	0.05%
2021/11/26	1	33.45	4	33.73	33.40	-3	2,250	-0.13%
2021/11/25	5	35.44	5	35.54	34.85	0	2,214	0.00%
2021/11/24	4	34.50	1	35.10	34.55	3	2,151	0.14%
2021/11/23	20	36.00	23	35.97	35.30	-3	2,103	-0.14%
2021/11/22	19	37.83	7	37.65	37.30	12	2,069	0.58%
2021/11/19	15	36.78	3.2	37.15	37.20	11.8	1,886	0.63%
2021/11/18	6.2	37.50	3.6	38.00	35.60	2.6	1,675	0.16%
2021/11/17	9	36.80	26.5	36.57	37.30	-17.5	1,388	-1.26%
2021/11/16	4	38.15	4	38.15	38.15	0	1,004	0.00%
2021/11/12	4	31.73	1	31.85	31.55	3	872	0.34%
2021/11/11	0	0.00	6	30.22	30.35	-6	813	-0.74%
2021/11/04	0	0.00	4.5	30.39	30.25	-4.5	833	-0.54%
2021/11/02	3	30.85	10	29.54	29.45	-7	833	-0.84%
2021/11/01	2	30.15	0	0.00	30.20	2	802	0.25%
2021/10/28	0	0.00	1	29.45	29.20	-1	776	-0.13%
2021/10/27	2	29.33	1	29.45	29.65	1	780	0.13%
2021/10/22	0	0.00	2	28.10	28.50	-2	783	-0.26%
2021/10/21	2	28.75	0	0.00	28.10	2	799	0.25%
2021/10/20	0	0.00	2	28.20	28.40	-2	808	-0.25%
2021/10/19	2	28.30	0	0.00	28.20	2	835	0.24%
2021/10/18	0	0.00	1	27.70	27.70	-1	858	-0.12%
2021/10/13	0	0.00	1	27.30	26.70	-1	943	-0.11%
2021/10/12	1	26.70	3	26.73	27.20	-2	973	-0.21%
2021/10/08	2	27.53	1.1	27.40	27.15	1	983	0.10%
2021/10/07	4	26.78	7	26.93	27.05	-3	995	-0.30%
2021/10/05	0	0.00	2	25.00	25.90	-2	1,100	-0.18%
2021/10/04	0	0.00	1	26.20	25.95	-1	1,095	-0.09%
2021/09/27	0	0.00	1	28.45	28.20	-1	1,213	-0.08%
2021/09/24	2	28.00	2	27.85	28.00	0	1,257	0.00%
2021/09/22	0	0.00	11	27.20	27.30	-11	1,511	-0.73%
2021/09/17	5	28.30	0	0.00	28.00	5	1,724	0.29%
2021/09/13	0	0.00	3	28.90	28.85	-3	1,895	-0.16%
2021/09/06	0	0.00	3	30.35	30.10	-3	1,919	-0.16%
2021/09/02	2	30.95	1	31.60	30.80	1	1,919	0.05%
2021/09/01	32	32.59	7	32.82	31.25	25	1,921	1.30%
2021/08/26	9	31.29	1	31.25	31.25	8	1,858	0.43%
2021/08/25	0	0.00	4	31.36	32.65	-4	1,826	-0.22%
2021/08/23	1	30.10	1	30.35	30.30	0	1,838	0.00%
2021/08/20	1	29.55	3	29.70	29.60	-2	1,850	-0.11%
2021/08/18	0	0.00	23	28.21	29.60	-23	1,870	-1.23%
2021/08/16	4	29.34	1	30.45	29.20	3	1,894	0.16%
2021/08/13	0	0.00	9	30.60	30.30	-9	1,893	-0.48%
2021/08/12	0	0.00	17	31.11	31.00	-17	1,895	-0.90%
2021/08/11	0	0.00	1	31.25	30.90	-1	1,904	-0.05%
2021/08/10	6	31.85	110	31.87	31.75	-104	1,917	-5.42%	大賣/鉅額交易
2021/08/04	4	33.83	0	0.00	33.80	4	2,023	0.20%
2021/08/02	0	0.00	2	34.00	33.60	-2	2,081	-0.10%
2021/07/30	7	34.60	0	0.00	33.90	7	2,115	0.33%
2021/07/27	0	0.00	1	33.70	33.50	-1	2,149	-0.05%
2021/07/23	0	0.00	6	34.10	33.80	-6	2,191	-0.27%
2021/07/22	1	33.65	1	34.00	33.55	0	2,207	0.00%
2021/07/21	5	33.83	1	34.75	33.65	4	2,215	0.18%
2021/07/20	2	35.30	0	0.00	34.75	2	2,265	0.09%
2021/07/19	8	36.17	2	36.25	36.05	6	2,291	0.26%
2021/07/16	1	37.25	6	37.35	37.20	-5	2,375	-0.21%
2021/07/15	0	0.00	0	36.55	36.80	0	2,400	0.00%
2021/07/14	6	36.13	5	36.60	36.15	1	2,445	0.04%
2021/07/13	7	37.21	6	37.10	36.10	1	2,549	0.04%
2021/07/09	1	35.70	2	35.45	35.45	-1	3,173	-0.03%
2021/07/08	2	36.43	6	36.15	35.90	-4	3,710	-0.11%
2021/07/07	2	35.80	4	35.89	35.75	-2	3,857	-0.05%
2021/07/06	1	37.45	2	36.40	36.40	-1	3,942	-0.03%
2021/07/05	5	37.10	4	37.43	37.30	1	4,027	0.02%
2021/07/02	2	36.50	0	0.00	36.40	2	4,232	0.05%
2021/07/01	10	36.77	7	36.81	35.80	3	4,260	0.07%
2021/06/30	13	37.77	12	37.93	37.55	1	4,263	0.02%
2021/06/29	6	37.46	5	38.11	37.60	1	4,200	0.02%
2021/06/28	12	37.36	13	37.57	38.30	-1	4,250	-0.02%
2021/06/25	10	36.32	19	36.50	36.35	-9	4,279	-0.21%
2021/06/24	2	34.75	0	0.00	34.80	2	4,211	0.05%
2021/06/23	0	0.00	5.1	34.33	34.40	-5.1	4,210	-0.12%
2021/06/22	4	33.56	0	0.00	33.25	4	4,217	0.09%
2021/06/16	0	0.00	1	33.60	33.40	-1	4,333	-0.02%
2021/06/09	5	34.54	9	33.95	33.70	-4	5,176	-0.08%
2021/06/03	0	0.00	3	34.17	33.90	-3	5,452	-0.06%
2021/06/02	10	34.85	15	33.70	33.70	-5	5,480	-0.09%
2021/06/01	8	34.51	3	34.40	34.40	5	5,525	0.09%
2021/05/27	6	32.88	2	32.75	32.70	4	5,534	0.07%
2021/05/26	3	32.47	2	32.88	32.60	1	5,551	0.02%
2021/05/25	3	32.90	3	32.60	32.60	0	5,574	0.00%
2021/05/21	0	0.00	15	31.12	31.60	-15	5,639	-0.27%
2021/05/20	3	30.80	0	0.00	30.20	3	5,815	0.05%
2021/05/18	5	30.15	5	30.31	30.45	0	5,979	0.00%
2021/05/17	4	27.83	8.5	28.95	27.80	-4.5	5,993	-0.07%
2021/05/13	9	31.39	2	31.35	31.05	7	5,974	0.12%
2021/05/12	1	30.60	3	31.23	31.20	-2	6,067	-0.03%
2021/05/11	2	34.78	0	0.00	33.25	2	6,039	0.03%
2021/05/10	0	0.00	6	36.11	35.70	-6	6,029	-0.10%
2021/05/07	2	36.65	0	0.00	36.60	2	6,153	0.03%
2021/05/06	0	0.00	3	35.10	35.15	-3	6,139	-0.05%
2021/05/04	15	34.60	0	0.00	35.25	15	6,142	0.24%
2021/05/03	4	38.03	21	37.84	36.75	-17	6,109	-0.28%
2021/04/29	11	39.40	6	39.40	39.10	5	6,096	0.08%
2021/04/28	5	39.81	0	0.00	39.85	5	6,095	0.08%
2021/04/27	2	39.30	42	39.34	39.30	-40	6,129	-0.65%
2021/04/26	18	40.19	13	39.93	40.10	5	6,117	0.08%
2021/04/23	7	38.71	6	38.88	38.70	1	6,062	0.02%
2021/04/22	7	38.81	22	39.32	38.20	-15	6,065	-0.25%
2021/04/21	1	40.40	2	40.43	40.25	-1	5,984	-0.02%
2021/04/20	12	40.49	12	41.03	41.10	0	5,976	0.00%
2021/04/19	25	41.22	3	40.75	40.65	22	5,999	0.37%
2021/04/16	38	42.36	7	42.31	42.20	31	5,933	0.52%
2021/04/15	203.5	44.73	21	44.21	42.00	182.5	6,032	3.02%	大買/鉅額交易
2021/04/14	22	42.19	45	42.61	43.65	-23	5,505	-0.42%
2021/04/13	5	41.32	6	41.07	39.70	-1	5,184	-0.02%
2021/04/12	6	41.42	12	40.52	40.30	-6	5,551	-0.11%
2021/04/09	7	40.65	5	40.35	40.75	2	5,810	0.03%
2021/04/08	15	40.13	7	41.08	40.40	8	5,732	0.14%
2021/04/07	4	39.50	1	39.25	39.45	3	5,568	0.05%
2021/04/06	4	38.89	5	38.67	38.70	-1	5,809	-0.02%
2021/04/01	39	39.72	2	40.13	39.45	37	5,898	0.63%
2021/03/31	9	39.47	16	39.57	39.40	-7	5,826	-0.12%
2021/03/30	54	38.76	50	39.04	39.40	4	5,707	0.07%
2021/03/29	34	38.18	32	37.90	37.90	2	5,497	0.04%
2021/03/26	1	36.60	0	0.00	36.85	1	5,449	0.02%
2021/03/25	0	0.00	1	36.50	36.50	-1	5,454	-0.02%
2021/03/23	2	37.30	0	0.00	37.10	2	5,431	0.04%
2021/03/22	4	37.25	0	0.00	37.25	4	5,397	0.07%
2021/03/19	1	37.20	1	37.30	37.30	0	5,390	0.00%
2021/03/18	8	37.80	3	38.23	37.70	5	5,376	0.09%
2021/03/17	3	38.15	2	37.65	37.75	1	5,340	0.02%
2021/03/16	21	39.83	41	40.52	38.50	-20	5,287	-0.38%
2021/03/15	14	39.19	12	38.50	39.30	2	4,837	0.04%
2021/03/12	5	36.86	4	36.70	37.25	1	4,614	0.02%
2021/03/11	4	37.23	3	37.60	36.90	1	4,619	0.02%
2021/03/10	8	37.24	5	37.49	37.25	3	4,611	0.07%
2021/03/09	7	36.79	5	37.10	36.50	2	4,595	0.04%
2021/03/08	5	35.75	3	35.50	36.00	2	4,615	0.04%
2021/03/05	1	36.75	1	36.05	36.20	0	4,614	0.00%
2021/03/03	1	35.65	0	0.00	36.35	1	4,827	0.02%
2021/03/02	1	36.00	5	36.08	35.75	-4	4,939	-0.08%
2021/02/25	1	36.45	0	0.00	36.15	1	5,153	0.02%
2021/02/23	1	37.80	0	0.00	37.35	1	5,116	0.02%
2021/02/22	7	38.52	8	38.46	38.65	-1	5,079	-0.02%
2021/02/19	0	0.00	2	37.03	37.20	-2	4,925	-0.04%
2021/02/18	1	36.70	2	36.85	36.60	-1	4,852	-0.02%
2021/02/04	2	35.00	0	0.00	34.40	2	4,708	0.04%
2021/02/03	1	34.80	0	0.00	34.70	1	4,693	0.02%
2021/02/02	0	0.00	2	34.00	34.40	-2	4,583	-0.04%
2021/01/29	19	35.96	15	35.42	34.65	4	4,543	0.09%
2021/01/26	2	33.58	3	33.10	33.00	-1	4,373	-0.02%
2021/01/25	0	0.00	6	33.50	33.50	-6	4,358	-0.14%
2021/01/22	11	33.05	0	0.00	33.05	11	4,343	0.25%
2021/01/21	1	33.00	2	32.78	32.65	-1	4,334	-0.02%
2021/01/18	2	35.48	0	0.00	35.30	2	4,238	0.05%
2021/01/15	3	36.13	4	36.55	35.95	-1	4,221	-0.02%
2021/01/14	1	36.75	2	37.15	36.60	-1	4,175	-0.02%
2021/01/12	5	36.54	0	0.00	36.15	5	4,095	0.12%
2021/01/11	1	38.00	0	0.00	38.00	1	4,024	0.02%
2021/01/08	9	38.80	32	38.65	37.95	-23	3,977	-0.58%
2021/01/07	28	38.30	22	37.92	37.75	6	3,761	0.16%
2021/01/06	17	38.64	21	40.21	38.05	-4	3,688	-0.11%
2021/01/05	52	40.63	37	41.02	40.55	15	3,468	0.43%
2021/01/04	20	38.23	12	37.83	39.10	8	2,957	0.27%
2020/12/30	4	36.70	145	36.21	36.20	-141	2,582	-5.46%	大賣/鉅額交易
2020/12/29	13	36.52	6	37.21	35.95	7	2,510	0.28%
2020/12/28	0	0.00	6	36.23	36.35	-6	2,204	-0.27%
2020/12/25	2	33.10	2	34.25	33.05	0	2,073	0.00%
2020/12/23	1	34.10	1	33.95	34.10	0	2,041	0.00%
2020/12/21	0	0.00	3	33.75	34.05	-3	2,113	-0.14%
2020/12/18	5	34.85	2	34.88	34.60	3	2,110	0.14%
2020/12/17	0	0.00	5	34.20	34.00	-5	2,138	-0.23%
2020/12/16	3	34.80	5	34.65	34.50	-2	2,179	-0.09%
2020/12/11	0	0.00	2	35.48	34.50	-2	2,363	-0.08%
2020/12/10	4	36.11	2	35.90	35.20	2	2,381	0.08%
2020/12/09	1	35.65	0	0.00	35.40	1	2,370	0.04%
2020/12/08	0	0.00	1	35.45	35.30	-1	2,368	-0.04%
2020/12/07	6	35.61	1	35.15	35.30	5	2,376	0.21%
2020/12/03	2	36.98	9	36.77	36.30	-7	2,410	-0.29%
2020/12/02	11	36.25	2	36.95	37.60	9	2,425	0.37%
2020/12/01	1	34.70	1	35.40	35.45	0	2,307	0.00%
2020/11/30	34	36.80	2	35.65	35.60	32	2,346	1.36%
2020/11/27	117	37.74	6	37.48	37.60	111	2,313	4.80%	大買/鉅額交易
2020/11/26	1	36.80	164	36.45	37.55	-163	2,167	-7.52%	大賣/鉅額交易
2020/11/25	15	36.15	14	35.83	36.40	1	2,089	0.05%
2020/11/20	1	33.20	0	0.00	33.25	1	1,833	0.05%
2020/11/19	30	32.82	81	32.88	33.40	-51	1,838	-2.77%
2020/11/18	126	32.49	2	32.48	32.60	124	1,843	6.73%	大買/鉅額交易
2020/11/17	1	31.85	158	31.77	31.65	-157	1,859	-8.44%	大賣/鉅額交易
2020/11/16	1	31.85	5	31.93	31.85	-4	1,949	-0.21%
2020/11/05	0	0.00	1	32.45	32.35	-1	2,317	-0.04%
2020/11/04	1	32.40	0	0.00	32.45	1	2,389	0.04%
2020/11/03	11	32.55	0	0.00	32.65	11	2,535	0.43%
2020/10/30	1	32.50	0	0.00	31.95	1	2,889	0.03%
2020/10/29	3	31.93	0	0.00	32.85	3	3,359	0.09%
2020/10/26	0	0.00	145	33.55	33.50	-145	3,878	-3.74%	大賣/鉅額交易
2020/10/23	0	0.00	3	34.40	33.95	-3	3,926	-0.08%
2020/10/21	3	34.15	0	0.00	33.95	3	3,976	0.08%
2020/10/20	1	33.90	1	34.20	33.90	0	3,986	0.00%
2020/10/08	0	0.00	2	35.20	35.15	-2	4,250	-0.05%
2020/10/06	0	0.00	1	34.30	34.35	-1	4,291	-0.02%
2020/09/28	1	33.40	0	0.00	33.60	1	4,577	0.02%
2020/09/25	1	33.00	0	0.00	33.20	1	4,653	0.02%
2020/09/24	12	34.57	0	0.00	33.80	12	4,633	0.26%
2020/09/23	4	36.34	0	0.00	36.00	4	4,616	0.09%
2020/09/22	56	36.36	1	37.35	36.10	55	4,736	1.16%
2020/09/18	20	37.92	1	38.05	37.20	19	4,689	0.41%
2020/09/17	71	37.64	3	37.73	37.50	68	4,660	1.46%
2020/09/16	2	36.45	2	36.65	37.00	0	4,639	0.00%
2020/09/15	0	0.00	5	35.99	36.05	-5	4,888	-0.10%
2020/09/11	2	34.89	0	0.00	34.30	2	5,147	0.04%
2020/09/10	10	34.86	0	0.00	35.00	10	5,138	0.19%
2020/09/09	2	35.50	2	34.50	35.50	0	5,143	0.00%
2020/09/08	12	35.75	5	35.11	35.20	7	5,122	0.14%
2020/09/07	6	37.71	5	37.85	37.20	1	5,041	0.02%
2020/09/04	3	36.35	1	36.40	36.65	2	4,970	0.04%
2020/09/03	1	37.40	2	37.25	37.30	-1	4,943	-0.02%
2020/09/02	2	37.23	3	36.70	37.60	-1	4,883	-0.02%
2020/09/01	2	35.13	1	35.40	35.15	1	4,823	0.02%
2020/08/31	0	0.00	1	37.30	36.40	-1	4,789	-0.02%
2020/08/27	0	0.00	2	34.65	34.50	-2	4,747	-0.04%
2020/08/26	2	35.00	1	34.95	35.20	1	4,735	0.02%
2020/08/25	0	0.00	7	34.40	34.90	-7	4,720	-0.15%
2020/08/24	0	0.00	5	34.13	34.40	-5	4,700	-0.11%
2020/08/21	1	34.30	1	34.70	33.75	0	4,678	0.00%
2020/08/20	2	35.38	0	0.00	33.65	2	4,634	0.04%
2020/08/19	1	36.90	0	0.00	36.35	1	4,547	0.02%
2020/08/18	0	0.00	1	38.05	38.05	-1	4,476	-0.02%
2020/08/17	0	0.00	1	38.40	39.00	-1	4,409	-0.02%
2020/08/14	2	37.70	1	37.55	37.45	1	4,317	0.02%
2020/08/12	0	0.00	6	36.55	37.00	-6	4,253	-0.14%
2020/08/11	3	37.63	2	37.65	37.65	1	4,210	0.02%
2020/08/10	1	37.65	1	37.95	37.15	0	4,157	0.00%
2020/08/07	6	38.98	8	38.81	38.65	-2	4,091	-0.05%
2020/08/06	15	39.43	20	39.85	40.55	-5	3,944	-0.13%
2020/08/05	12	38.02	11	38.05	38.20	1	3,684	0.03%
2020/08/04	117	39.76	17	38.77	38.10	100	3,580	2.79%	大買/
2020/08/03	11	37.53	54	37.02	38.40	-43	3,112	-1.38%
2020/07/31	10	34.90	7	34.74	34.95	3	2,872	0.10%
2020/07/30	149	34.45	15	34.39	34.40	134	2,763	4.85%	大買/鉅額交易
2020/07/29	3	31.98	10	32.34	32.35	-7	2,569	-0.27%
2020/07/28	3	31.83	5	31.33	31.40	-2	2,519	-0.08%
2020/07/27	1	30.90	0	0.00	31.00	1	2,507	0.04%
2020/07/24	0	0.00	3	31.17	30.85	-3	2,489	-0.12%
2020/07/23	2	31.35	0	0.00	31.30	2	2,480	0.08%
2020/07/22	12	32.15	1	31.70	31.75	11	2,470	0.45%
2020/07/21	17	31.45	1	31.60	31.45	16	2,420	0.66%
2020/07/20	0	0.00	12	31.36	31.05	-12	2,389	-0.50%
2020/07/17	7	31.41	2	32.00	31.90	5	2,373	0.21%
2020/07/16	24	32.64	42	32.27	32.40	-18	2,338	-0.77%
2020/07/15	18	31.22	2	31.05	30.45	16	2,228	0.72%
2020/07/14	1	31.35	3	31.65	31.40	-2	2,196	-0.09%
2020/07/13	6	31.49	17	31.57	31.70	-11	2,182	-0.50%
2020/07/10	9	31.67	6	33.18	31.60	3	2,150	0.14%
2020/07/09	0	0.00	5	33.95	34.35	-5	2,059	-0.24%
2020/07/08	7	34.07	0	0.00	35.70	7	2,002	0.35%
2020/07/07	6	33.70	0	0.00	33.35	6	1,904	0.31%
2020/07/06	1	32.50	3	34.08	34.35	-2	1,866	-0.11%
2020/07/03	1	31.55	0	0.00	32.10	1	1,785	0.06%
2020/07/02	1	32.10	1	32.55	32.50	0	1,758	0.00%
2020/07/01	0	0.00	1	34.40	32.80	-1	1,697	-0.06%
2020/06/30	1	31.40	0	0.00	31.35	1	1,557	0.06%
2020/06/29	3	31.18	0	0.00	30.85	3	1,535	0.20%
2020/06/24	5	30.72	0	0.00	30.25	5	1,500	0.33%
2020/06/23	18	31.73	10	31.39	32.10	8	1,455	0.55%
2020/06/22	7	33.09	7	32.83	32.80	0	1,350	0.00%
2020/06/19	8	31.62	41	31.66	32.20	-33	1,067	-3.09%
2020/06/18	0	0.00	1	29.30	29.30	-1	764	-0.13%
2020/06/17	0	0.00	2	26.65	26.65	-2	754	-0.27%
2020/06/08	0	0.00	2	23.40	23.55	-2	784	-0.26%
2020/06/02	0	0.00	1	22.75	22.70	-1	767	-0.13%
2020/05/29	0	0.00	10	21.91	22.10	-10	763	-1.31%
2020/05/28	10	22.55	0	0.00	22.20	10	797	1.25%
2020/05/21	1	22.60	1	22.70	22.65	0	783	0.00%
2020/05/14	1	22.70	0	0.00	22.50	1	780	0.13%
2020/05/13	0	0.00	5	22.95	23.05	-5	774	-0.65%
2020/05/11	0	0.00	5	23.25	23.35	-5	779	-0.64%
2020/05/07	0	0.00	1	23.50	23.60	-1	772	-0.13%
2020/05/05	3	23.05	3	23.00	22.95	0	765	0.00%
2020/05/04	1	22.40	0	0.00	22.75	1	758	0.13%
2020/04/30	1	22.85	2	22.90	23.10	-1	759	-0.13%
2020/04/29	0	0.00	1	21.95	21.90	-1	748	-0.13%
2020/04/17	1	21.50	0	0.00	21.35	1	799	0.13%
2020/04/16	0	0.00	2	21.90	21.90	-2	798	-0.25%
2020/04/15	1	20.90	0	0.00	20.95	1	800	0.12%
2020/04/14	0	0.00	2	20.80	21.00	-2	815	-0.25%
2020/04/09	2	20.00	0	0.00	19.90	2	873	0.23%
2020/04/08	0	0.00	3	18.60	19.50	-3	892	-0.34%
2020/04/06	0	0.00	1	17.40	17.80	-1	995	-0.10%
2020/03/31	6	17.45	0	0.00	17.35	6	1,140	0.53%
2020/03/26	1	17.50	0	0.00	17.60	1	1,242	0.08%
2020/03/24	1	16.40	0	0.00	16.45	1	1,336	0.07%
2020/03/23	0	0.00	3	15.45	15.45	-3	1,494	-0.20%
2020/03/19	0	0.00	3	14.40	13.85	-3	1,499	-0.20%
2020/03/18	15	15.50	0	0.00	15.35	15	1,485	1.01%
2020/03/13	0	0.00	2	18.55	18.70	-2	1,446	-0.14%
2020/03/12	1	20.65	1	21.20	20.60	0	1,428	0.00%
2020/03/10	0	0.00	5	22.80	23.30	-5	1,397	-0.36%
2020/03/05	0	0.00	1	24.75	24.70	-1	1,369	-0.07%
2020/03/04	0	0.00	2	24.25	24.45	-2	1,377	-0.15%
2020/03/03	5	25.25	0	0.00	24.70	5	1,377	0.36%
2020/02/25	1	25.20	0	0.00	25.30	1	1,363	0.07%
2020/02/21	0	0.00	1	26.00	25.80	-1	1,366	-0.07%
2020/02/17	0	0.00	1	25.75	25.80	-1	1,357	-0.07%
2020/02/10	0	0.00	5	25.20	25.15	-5	1,355	-0.37%
2020/02/06	0	0.00	1	26.20	25.95	-1	1,358	-0.07%
2020/02/03	1	24.55	0	0.00	24.20	1	1,344	0.07%
2020/01/30	2	26.70	2	26.45	26.10	0	1,328	0.00%
2020/01/20	1	29.05	1	29.35	29.00	0	1,300	0.00%
2020/01/17	6	29.03	5	28.95	28.95	1	1,302	0.08%
2020/01/16	0	0.00	10	29.40	29.25	-10	1,304	-0.77%
2020/01/14	2	29.48	1	29.65	29.50	1	1,281	0.08%
2020/01/13	3	28.90	0	0.00	29.05	3	1,268	0.24%
2020/01/10	0	0.00	3	28.87	28.65	-3	1,254	-0.24%
2020/01/09	0	0.00	3	28.55	28.55	-3	1,243	-0.24%
2020/01/08	6	28.19	2	28.43	28.50	4	1,236	0.32%
2020/01/07	10	30.00	11	29.33	29.20	-1	1,212	-0.08%
2020/01/06	4	30.29	4	30.23	30.10	0	1,195	0.00%
2020/01/03	11	31.23	24	31.41	31.05	-13	1,171	-1.11%
2020/01/02	0	0.00	2	31.50	31.65	-2	1,129	-0.18%
2019/12/31	12	32.07	3	31.90	31.55	9	1,097	0.82%
2019/12/30	2	31.38	20	31.58	31.45	-18	1,014	-1.77%
2019/12/27	5	31.04	3	32.15	31.00	2	975	0.21%
2019/12/26	4	31.91	10	31.85	31.70	-6	904	-0.66%
2019/12/25	2	31.48	2	31.63	31.40	0	828	0.00%
2019/12/24	4	31.26	3	31.35	31.25	1	804	0.12%
2019/12/23	4	31.06	55	31.22	31.30	-51	785	-6.49%
2019/12/20	5	31.14	13	30.97	31.20	-8	728	-1.10%
2019/12/19	15	30.84	11	30.95	31.20	4	703	0.57%
2019/12/18	54	30.84	26	30.67	30.65	28	619	4.52%
2019/12/16	0	0.00	15	28.65	28.75	-15	432	-3.47%
2019/12/13	0	0.00	15	28.30	28.25	-15	428	-3.50%
2019/12/12	0	0.00	10	28.35	28.20	-10	424	-2.35%
2019/12/11	0	0.00	30	28.20	28.00	-30	417	-7.19%
2019/12/10	1	27.90	1	28.25	28.10	0	419	0.00%
2019/12/05	0	0.00	20	28.25	28.25	-20	427	-4.68%
2019/12/02	20	27.95	0	0.00	27.80	20	488	4.09%
2019/11/28	30	28.68	0	0.00	28.50	30	542	5.53%
2019/11/20	40	28.03	0	0.00	28.15	40	671	5.96%
2019/11/19	0	0.00	1	28.20	28.05	-1	671	-0.15%
2019/11/18	0	0.00	20	28.00	28.20	-20	673	-2.97%
2019/11/15	1	28.05	71	28.12	28.00	-70	699	-10.01%
2019/11/14	1	27.85	52	27.73	27.70	-51	707	-7.20%
2019/11/13	0	0.00	48	28.02	27.95	-48	707	-6.78%
2019/11/12	0	0.00	110	27.95	28.05	-110	710	-15.48%	大賣/鉅額交易
2019/11/11	1	27.90	0	0.00	27.85	1	711	0.14%
2019/11/07	0	0.00	70	28.41	28.40	-70	718	-9.74%
2019/11/06	0	0.00	20	29.00	28.95	-20	715	-2.79%
2019/11/05	1	29.35	0	0.00	29.25	1	718	0.14%
2019/11/04	0	0.00	50	29.34	29.45	-50	724	-6.90%
2019/11/01	0	0.00	0.2	29.20	29.10	-0.2	735	-0.02%
2019/10/30	0	0.00	48	29.60	29.65	-48	746	-6.43%
2019/10/25	0	0.00	32	29.67	29.45	-32	797	-4.01%
2019/10/24	30	29.90	23	29.83	29.85	7	795	0.88%
2019/10/22	40	29.39	4	29.40	29.35	36	803	4.48%
2019/10/21	30	29.38	0	0.00	29.30	30	819	3.66%
2019/10/17	60	29.00	3	28.90	29.05	57	840	6.78%
2019/10/16	20	28.95	0	0.00	28.95	20	861	2.32%
2019/10/15	20	28.65	0	0.00	28.55	20	945	2.12%
2019/10/09	10	28.35	0	0.00	28.25	10	970	1.03%
2019/10/03	0	0.00	40	28.74	28.75	-40	1,249	-3.20%
2019/10/01	0	0.00	20	28.73	28.80	-20	1,270	-1.57%
2019/09/25	10	29.15	0	0.00	29.05	10	1,284	0.78%
2019/09/24	40	29.51	0	0.00	29.50	40	1,292	3.09%
2019/09/19	20	29.43	0	0.00	29.35	20	1,300	1.54%
2019/09/18	31	29.20	1	29.15	29.65	30	1,305	2.30%
2019/09/17	20	29.10	0	0.00	28.85	20	1,299	1.54%
2019/09/16	30	29.17	0	0.00	29.10	30	1,309	2.29%
2019/09/11	21	29.50	0	0.00	29.55	21	1,317	1.59%
2019/09/10	34	29.32	20	29.30	29.30	14	1,317	1.06%
2019/09/09	98	29.79	25	29.83	29.50	73	1,323	5.52%
2019/09/06	1	30.10	0	0.00	30.15	1	1,316	0.08%
2019/09/05	0	0.00	54	30.36	30.50	-54	1,322	-4.08%
2019/09/04	3	30.47	39	30.24	30.25	-36	1,294	-2.78%
2019/09/03	65	30.07	2	30.00	29.85	63	1,277	4.93%
2019/09/02	41	29.68	0	0.00	30.30	41	1,250	3.28%
2019/08/30	40	30.48	15	30.57	30.15	25	1,214	2.06%
2019/08/27	1	28.40	0	0.00	28.30	1	1,079	0.09%
2019/08/23	0	0.00	1	29.05	28.95	-1	1,084	-0.09%
2019/08/22	2	29.55	0	0.00	29.25	2	1,083	0.18%
2019/08/21	12	29.28	0	0.00	29.40	12	1,086	1.10%
2019/08/20	7	30.17	1	29.35	29.40	6	1,085	0.55%
2019/08/19	65	28.55	1	28.60	29.75	64	1,062	6.03%
2019/08/16	51	28.10	1	28.20	28.10	50	1,049	4.76%
2019/08/14	1	28.15	0	0.00	28.15	1	1,052	0.09%
2019/08/12	0	0.00	5	27.95	27.95	-5	1,059	-0.47%
2019/08/07	1	28.00	0	0.00	27.90	1	1,056	0.09%
2019/08/01	0	0.00	1	29.85	30.00	-1	1,079	-0.09%
2019/07/30	8	30.86	2	30.60	29.85	6	1,075	0.56%
2019/07/29	30	31.60	0	0.00	31.35	30	1,053	2.85%
2019/07/25	2	31.00	0	0.00	31.35	2	1,073	0.19%
2019/07/24	5	31.25	0	0.00	31.00	5	1,071	0.47%
2019/07/23	1	31.95	0	0.00	31.40	1	1,076	0.09%
2019/07/17	9	32.87	9	32.69	32.00	0	1,046	0.00%
2019/07/16	0	0.00	1	31.95	31.80	-1	964	-0.10%
2019/07/15	0	0.00	50	31.70	32.45	-50	970	-5.15%
2019/07/12	1	32.85	4	32.31	32.30	-3	970	-0.31%
2019/07/11	61	32.60	7	32.35	32.25	54	937	5.76%
2019/07/10	1	31.15	3	30.95	31.40	-2	783	-0.26%
2019/07/04	3	29.65	0	0.00	29.75	3	782	0.38%
2019/07/02	0	0.00	2	29.68	29.75	-2	824	-0.24%
2019/07/01	0	0.00	3	29.63	29.45	-3	830	-0.36%
2019/06/27	3	29.10	3	29.25	29.05	0	986	0.00%
2019/06/25	1	28.60	0	0.00	28.40	1	1,012	0.10%
2019/06/19	0	0.00	1	29.25	29.40	-1	1,165	-0.09%
2019/06/11	0	0.00	1	29.20	29.15	-1	1,884	-0.05%
2019/06/04	8	29.46	7	29.20	29.15	1	1,975	0.05%
2019/05/28	0	0.00	5	27.85	28.45	-5	2,111	-0.24%
2019/05/15	0	0.00	2	29.00	29.20	-2	2,806	-0.07%
2019/05/14	0	0.00	3	27.40	28.80	-3	2,838	-0.11%
2019/05/10	2	29.45	0	0.00	29.00	2	2,828	0.07%
2019/05/06	1	30.40	1	30.95	30.30	0	2,816	0.00%
2019/05/02	2	30.43	0	0.00	30.40	2	2,785	0.07%
2019/04/30	2	29.60	0	0.00	30.20	2	2,799	0.07%
2019/04/26	0	0.00	2	30.85	30.45	-2	2,911	-0.07%
2019/04/25	1	31.15	5	31.35	31.20	-4	2,952	-0.14%
2019/04/24	6	31.25	0	0.00	31.00	6	2,960	0.20%
2019/04/23	0	0.00	10	31.20	31.20	-10	2,972	-0.34%
2019/04/19	0	0.00	8	32.19	31.70	-8	3,009	-0.27%
2019/04/18	1	32.70	2	33.00	32.00	-1	3,053	-0.03%
2019/04/17	3	32.83	2	32.80	32.95	1	3,046	0.03%
2019/04/16	0	0.00	6	32.53	32.35	-6	3,033	-0.20%
2019/04/15	1	32.60	6	32.67	32.55	-5	3,025	-0.17%
2019/04/12	5	33.10	6	33.37	32.80	-1	3,020	-0.03%
2019/04/11	11	33.56	4	33.81	33.25	7	3,006	0.23%
2019/04/10	6	33.15	10	33.50	33.50	-4	2,981	-0.13%
2019/04/09	8	33.56	0	0.00	33.30	8	2,962	0.27%
2019/04/08	2	33.93	1	33.90	33.60	1	2,941	0.03%
2019/04/03	1	33.90	10	34.07	34.00	-9	2,913	-0.31%
2019/04/02	5	34.55	0	0.00	34.10	5	2,903	0.17%
2019/04/01	6	35.24	36	35.16	34.30	-30	2,861	-1.05%
2019/03/29	6	34.13	0	0.00	34.20	6	2,738	0.22%
2019/03/28	1	33.85	6	33.88	33.85	-5	2,733	-0.18%
2019/03/27	7	34.09	6	33.40	34.30	1	2,729	0.04%
2019/03/26	13	33.64	7	33.70	33.70	6	2,707	0.22%
2019/03/25	2	33.40	1	33.60	33.30	1	2,692	0.04%
2019/03/22	24	35.21	9	34.37	34.20	15	2,683	0.56%
2019/03/21	7	35.84	5	35.96	35.65	2	2,600	0.08%
2019/03/20	85	35.96	79	35.93	35.15	6	2,535	0.24%
2019/03/19	185	35.61	192	36.10	35.40	-7	2,440	-0.29%	大買/大賣/
2019/03/18	4	33.74	61	33.92	33.80	-57	2,138	-2.67%
2019/03/15	63	34.52	3	34.18	33.50	60	2,126	2.82%
2019/03/14	1	33.80	2	33.80	33.75	-1	2,063	-0.05%
2019/03/13	0	0.00	10	33.20	33.20	-10	2,158	-0.46%
2019/03/12	1	32.55	8	32.53	32.25	-7	2,139	-0.33%
2019/03/08	2	31.75	0	0.00	31.60	2	2,184	0.09%
2019/03/07	10	33.50	10	32.15	32.20	0	2,185	0.00%
2019/03/06	4	33.61	0	0.00	33.35	4	2,211	0.18%
2019/03/05	12	34.54	2	34.20	33.70	10	2,221	0.45%
2019/03/04	1	33.95	10	33.96	34.10	-9	2,201	-0.41%
2019/02/27	2	32.65	3	33.17	33.25	-1	2,178	-0.05%
2019/02/26	2	33.40	0	0.00	33.20	2	2,255	0.09%
2019/02/25	3	33.93	4	33.93	34.00	-1	2,466	-0.04%
2019/02/22	6	33.63	5	33.71	33.55	1	2,490	0.04%
2019/02/21	23	34.53	19	34.74	33.85	4	2,473	0.16%
2019/02/20	26	34.18	2	34.23	33.25	24	2,333	1.03%
2019/02/19	15	33.83	15	33.70	34.00	0	2,259	0.00%
2019/02/18	2	31.78	16	31.04	32.10	-14	2,053	-0.68%
2019/02/15	2	30.45	0	0.00	30.60	2	1,993	0.10%
2019/02/14	1	31.65	6	31.18	31.25	-5	1,988	-0.25%
2019/02/13	15	31.50	4	31.40	31.10	11	1,972	0.56%
2019/02/12	0	0.00	1	30.20	30.70	-1	1,941	-0.05%
2019/01/30	5	29.78	0	0.00	29.70	5	1,964	0.25%
2019/01/25	7	30.35	2	30.30	30.25	5	2,026	0.25%
2019/01/24	2	30.53	3	30.17	30.05	-1	2,037	-0.05%
2019/01/23	1	30.30	2	30.15	30.25	-1	2,048	-0.05%
2019/01/22	4	30.78	2	30.23	30.15	2	2,061	0.10%
2019/01/21	0	0.00	1	31.35	31.10	-1	2,063	-0.05%
2019/01/18	2	31.50	2	31.80	30.90	0	2,042	0.00%
2019/01/17	4	30.50	4	30.76	30.00	0	1,993	0.00%
2019/01/15	2	30.15	3	29.85	29.80	-1	2,005	-0.05%
2019/01/11	5	29.79	5	29.77	29.30	0	2,020	0.00%
2019/01/10	2	29.60	6	29.39	29.90	-4	1,984	-0.20%
2019/01/08	0	0.00	1	28.00	27.90	-1	1,937	-0.05%
2019/01/07	2	27.83	2	28.00	28.00	0	1,954	0.00%
2018/12/25	2	27.85	1	27.85	27.60	1	2,070	0.05%
2018/12/19	1	29.10	1	29.05	28.55	0	2,090	0.00%
2018/12/17	1	29.50	0	0.00	29.45	1	2,084	0.05%
2018/12/14	1	29.35	2	29.45	29.50	-1	2,075	-0.05%
2018/12/12	2	29.95	0	0.00	29.55	2	2,048	0.10%
2018/12/10	2	28.90	2	28.68	29.05	0	2,026	0.00%
2018/12/07	2	30.05	4	30.15	29.30	-2	2,002	-0.10%
2018/12/06	10	30.18	10	30.85	28.95	0	1,970	0.00%
2018/12/04	1	30.20	0	0.00	30.35	1	1,827	0.05%
2018/12/03	6	30.34	5	30.35	30.00	1	1,816	0.06%
2018/11/30	0	0.00	3	29.28	29.40	-3	1,760	-0.17%
2018/11/29	1	29.90	0	0.00	29.05	1	1,747	0.06%
2018/11/28	0	0.00	2	29.45	29.60	-2	1,704	-0.12%
2018/11/27	2	29.50	2	29.60	29.50	0	1,696	0.00%
2018/11/26	1	28.55	0	0.00	29.05	1	1,683	0.06%
2018/11/23	6	29.18	7	29.46	28.75	-1	1,652	-0.06%
2018/11/22	11	30.78	14	31.16	30.70	-3	1,560	-0.19%
2018/11/21	6	27.51	2	28.18	28.50	4	1,328	0.30%
2018/11/19	2	26.30	2	26.38	26.55	0	1,255	0.00%
2018/11/09	0	0.00	1	24.40	24.45	-1	1,226	-0.08%
2018/11/07	0	0.00	2	24.65	24.70	-2	1,236	-0.16%
2018/11/06	9	24.58	6	24.65	23.40	3	1,259	0.24%
2018/11/02	10	24.60	10	24.10	24.05	0	1,238	0.00%
2018/11/01	0	0.00	2	23.70	24.00	-2	1,265	-0.16%
2018/10/30	2	21.60	0	0.00	21.50	2	1,249	0.16%
2018/10/26	7	23.84	6	23.15	23.15	1	1,274	0.08%
2018/10/25	8	24.49	14	24.53	23.80	-6	1,381	-0.43%
2018/10/24	10	25.60	0	0.00	25.60	10	1,418	0.70%
2018/10/22	0	0.00	1	24.10	24.50	-1	1,574	-0.06%
2018/10/19	1	22.80	1	22.60	23.20	0	1,561	0.00%
2018/10/18	1	22.35	0	0.00	22.90	1	1,584	0.06%
2018/10/16	0	0.00	1	22.10	21.75	-1	1,652	-0.06%
2018/10/15	2	21.60	0	0.00	21.60	2	1,819	0.11%
2018/10/09	1	24.20	3	26.13	24.00	-2	1,857	-0.11%
2018/10/05	0	0.00	3	27.10	27.10	-3	1,835	-0.16%
2018/09/28	3	29.60	3	30.00	29.25	0	1,903	0.00%
2018/09/27	0	0.00	1	29.10	29.30	-1	1,918	-0.05%
2018/09/26	1	29.10	0	0.00	28.85	1	1,932	0.05%
2018/09/21	0	0.00	56	28.43	28.90	-56	1,983	-2.82%
2018/09/20	2	28.95	44	28.78	28.50	-42	2,015	-2.08%
2018/09/18	0	0.00	1	28.85	28.90	-1	2,076	-0.05%
2018/09/17	0	0.00	5	29.10	29.10	-5	2,105	-0.24%
2018/09/14	1	28.90	106	29.23	29.40	-105	2,135	-4.92%	大賣/鉅額交易
2018/09/13	0	0.00	7	28.51	28.45	-7	2,159	-0.32%
2018/09/12	44	28.31	4	28.35	28.25	40	2,195	1.82%
2018/09/10	3	28.25	3	29.02	27.90	0	2,319	0.00%
2018/09/07	5	30.59	3	30.77	30.25	2	2,389	0.08%
2018/09/06	1	31.25	1	31.50	31.60	0	2,563	0.00%
2018/09/05	0	0.00	30	31.72	31.45	-30	2,775	-1.08%
2018/09/04	0	0.00	1	31.40	31.70	-1	2,955	-0.03%
2018/09/03	0	0.00	100	31.72	31.30	-100	3,266	-3.06%
2018/08/30	29	31.60	1	31.60	31.50	28	3,660	0.76%
2018/08/29	22	31.40	0	0.00	31.60	22	3,995	0.55%
2018/08/28	96	31.47	6	31.44	31.30	90	4,222	2.13%
2018/08/27	0	0.00	1	30.90	31.55	-1	4,238	-0.02%
2018/08/24	2	30.40	0	0.00	30.45	2	4,244	0.05%
2018/08/21	0	0.00	1	31.50	31.75	-1	4,346	-0.02%
2018/08/20	20	30.70	1	30.90	31.00	19	4,368	0.43%
2018/08/17	64	31.25	0	0.00	31.00	64	4,397	1.46%
2018/08/16	2	30.20	0	0.00	31.40	2	4,437	0.05%
2018/08/15	78	30.84	1	30.90	30.80	77	4,433	1.74%
2018/08/14	0	0.00	1	31.15	31.65	-1	4,459	-0.02%
2018/08/13	4	31.11	2.1	30.81	31.25	1.9	4,506	0.04%
2018/08/09	0	0.00	4	34.05	33.70	-4	4,559	-0.09%
2018/08/08	5	34.45	7	34.42	34.00	-2	4,628	-0.04%
2018/08/07	3	33.40	0	0.00	33.65	3	4,602	0.07%
2018/08/03	1	33.90	0	0.00	33.90	1	4,697	0.02%
2018/08/01	42	35.99	46	35.62	35.20	-4	4,657	-0.09%
2018/07/31	3	35.20	46	34.83	35.30	-43	4,541	-0.95%
2018/07/30	7.1	35.78	27	35.49	35.90	-19.9	4,480	-0.44%
2018/07/27	3	34.22	3	34.27	34.40	0	4,303	0.00%
2018/07/25	2	34.40	1	34.15	33.90	1	4,272	0.02%
2018/07/24	1	34.10	1	33.95	34.05	0	4,260	0.00%
2018/07/23	2	33.55	2	33.30	33.70	0	4,266	0.00%
2018/07/20	50	34.80	10	34.07	34.95	40	4,260	0.94%
2018/07/19	16	32.14	5	32.68	32.65	11	4,120	0.27%
2018/07/18	9	31.63	3	31.60	31.60	6	4,138	0.14%
2018/07/17	1	31.50	0	0.00	31.35	1	4,161	0.02%
2018/07/16	0	0.00	2	31.55	31.25	-2	4,182	-0.05%
2018/07/12	1	31.30	0	0.00	31.20	1	4,325	0.02%
2018/07/11	17	30.69	16	30.61	30.65	1	4,577	0.02%
2018/07/10	2	30.80	1	31.15	31.05	1	4,646	0.02%
2018/07/09	21	30.33	20	30.18	30.20	1	4,642	0.02%
2018/07/06	16	30.56	4	30.36	31.10	12	4,673	0.26%
2018/07/05	1	30.95	0	0.00	30.00	1	4,664	0.02%
2018/07/04	0	0.00	4	31.89	31.50	-4	4,647	-0.09%
2018/07/03	10	32.80	16	33.53	32.00	-6	4,632	-0.13%
2018/07/02	45	34.31	49	33.45	33.25	-4	4,607	-0.09%
2018/06/29	23	34.03	22	34.50	34.80	1	4,581	0.02%
2018/06/28	0	0.00	1	33.85	33.80	-1	4,548	-0.02%
2018/06/27	5	33.96	5	33.74	33.80	0	4,541	0.00%
2018/06/26	37	33.26	35	33.68	34.25	2	4,525	0.04%
2018/06/25	2	34.05	4	34.23	33.65	-2	4,499	-0.04%
2018/06/22	16	35.00	21	34.88	34.75	-5	4,481	-0.11%
2018/06/21	27	36.28	12	35.72	35.80	15	4,463	0.34%
2018/06/20	11	36.43	45	35.42	35.75	-34	4,440	-0.77%
2018/06/19	8	37.77	53	37.36	36.65	-45	4,374	-1.03%
2018/06/15	0	0.00	6	38.86	38.50	-6	4,354	-0.14%
2018/06/14	10	39.57	25.1	39.56	39.20	-15.1	4,259	-0.35%
2018/06/13	7	38.96	14	39.20	39.00	-7	4,090	-0.17%
2018/06/12	15	38.92	71	38.44	38.25	-56	3,894	-1.44%
2018/06/11	55	40.04	43.2	39.71	38.65	11.8	3,798	0.31%
2018/06/08	40	38.06	23	38.25	39.35	17	3,494	0.49%
2018/06/07	15	36.62	18	35.42	35.80	-3	3,226	-0.09%
2018/06/06	99.1	36.06	95	35.65	36.25	4.1	3,129	0.13%
2018/06/05	35	32.15	34	31.96	34.20	1	2,836	0.04%
2018/06/04	71	31.07	31	31.02	31.10	40	2,624	1.52%
2018/06/01	15	31.27	0	0.00	30.80	15	2,619	0.57%
2018/05/31	20	31.50	5	31.14	30.80	15	2,614	0.57%
2018/05/30	5	30.60	1	30.40	30.50	4	2,583	0.15%
2018/05/29	4	31.33	5	31.40	31.10	-1	2,588	-0.04%
2018/05/28	0	0.00	15	30.93	30.90	-15	2,587	-0.58%
2018/05/25	8	30.94	7	30.87	30.85	1	2,728	0.04%
2018/05/24	5	30.80	2	30.73	30.80	3	2,726	0.11%
2018/05/23	2	30.30	1	29.80	29.80	1	2,797	0.04%
2018/05/22	8	30.38	3	30.25	30.15	5	2,796	0.18%
2018/05/21	3.2	30.41	6	30.57	30.75	-2.8	2,780	-0.10%
2018/05/18	5	30.14	5	29.80	29.80	0	2,735	0.00%
2018/05/17	12	30.64	6	30.72	30.30	6	2,742	0.22%
2018/05/16	8	29.71	13	29.63	29.85	-5	2,677	-0.19%
2018/05/15	3	28.58	9	29.50	28.55	-6	2,638	-0.23%
2018/05/14	7	29.86	6	29.55	29.50	1	2,678	0.04%
2018/05/11	8	29.89	13	30.55	30.40	-5	2,677	-0.19%
2018/05/10	1	29.05	1	29.00	29.05	0	2,643	0.00%
2018/05/08	0	0.00	3	28.53	28.40	-3	2,709	-0.11%
2018/05/07	1	29.15	0	0.00	29.10	1	2,754	0.04%
2018/05/04	2	28.88	0	0.00	28.75	2	2,888	0.07%
2018/05/03	10	28.98	1	29.05	29.00	9	2,928	0.31%
2018/05/02	15	28.85	5	28.86	29.00	10	3,127	0.32%
2018/04/30	4	28.35	0	0.00	28.40	4	3,229	0.12%
2018/04/27	23	28.10	3	28.10	28.10	20	3,240	0.62%
2018/04/26	8	28.29	1	27.65	27.55	7	3,246	0.22%
2018/04/25	5	30.45	2	30.48	30.50	3	3,194	0.09%
2018/04/24	4	30.45	0	0.00	30.15	4	3,167	0.13%
2018/04/23	7	34.03	16	33.61	32.90	-9	3,107	-0.29%
2018/04/20	8	35.48	0	0.00	34.90	8	3,056	0.26%
2018/04/19	4	35.89	11	36.11	35.65	-7	3,036	-0.23%
2018/04/18	12	36.93	34	36.54	36.40	-22	3,033	-0.73%
2018/04/17	79	37.76	45	37.96	36.70	34	2,925	1.16%
2018/04/16	5	35.95	11	36.01	36.15	-6	2,665	-0.23%
2018/04/13	1	35.00	34	35.32	35.05	-33	2,616	-1.26%
2018/04/12	0	0.00	3	35.87	35.70	-3	2,613	-0.11%
2018/04/11	11	35.61	2	35.05	34.75	9	2,606	0.35%
2018/04/10	0	0.00	12	34.35	34.45	-12	2,615	-0.46%
2018/04/09	0	0.00	8	34.80	34.10	-8	2,612	-0.31%
2018/03/30	191	36.82	197	36.95	36.40	-6	2,678	-0.22%	大買/大賣/
2018/03/29	13	36.00	1	35.95	36.15	12	2,677	0.45%
2018/03/28	1	35.70	14	35.50	35.45	-13	2,690	-0.48%
2018/03/27	11	36.10	50	35.88	35.90	-39	2,697	-1.45%
2018/03/26	1	35.45	1	35.25	35.35	0	2,697	0.00%
2018/03/23	0	0.00	4	34.68	34.85	-4	2,697	-0.15%
2018/03/22	3	35.97	11	35.60	35.50	-8	2,703	-0.30%
2018/03/21	7	36.40	10	36.35	36.10	-3	2,706	-0.11%
2018/03/20	2	35.50	0	0.00	35.85	2	2,684	0.07%
2018/03/19	6	36.17	0	0.00	35.70	6	2,710	0.22%
2018/03/16	5	36.60	2	36.60	36.50	3	2,714	0.11%
2018/03/15	29	37.13	7	37.21	36.70	22	2,758	0.80%
2018/03/14	3	35.92	0	0.00	35.90	3	2,722	0.11%
2018/03/13	2	36.65	2	36.70	36.15	0	2,787	0.00%
2018/03/12	1	36.25	21	36.20	36.25	-20	2,794	-0.72%
2018/03/09	12	36.20	16	36.41	36.30	-4	2,846	-0.14%
2018/03/08	13	35.18	10	35.38	35.30	3	2,851	0.11%
2018/03/07	12	35.50	5	35.10	35.00	7	2,873	0.24%
2018/03/06	15	36.11	7	36.57	36.15	8	2,920	0.27%
2018/03/05	1	37.15	10	37.35	36.05	-9	2,949	-0.31%
2018/03/02	4	37.41	10	37.42	37.50	-6	2,990	-0.20%
2018/03/01	1	38.30	1	38.25	38.10	0	3,017	0.00%
2018/02/27	6	39.43	23	39.70	38.55	-17	3,111	-0.55%
2018/02/26	35	37.71	10	37.27	37.50	25	2,985	0.84%
2018/02/23	13	37.46	8	37.48	37.55	5	3,029	0.17%
2018/02/22	1	34.75	1	35.00	35.40	0	3,130	0.00%
2018/02/21	1	34.50	19	34.54	34.55	-18	3,182	-0.57%
2018/02/12	1	33.40	4	33.61	33.25	-3	3,213	-0.09%
2018/02/09	4	32.33	35	33.23	33.45	-31	3,372	-0.92%
2018/02/08	10	35.41	7	35.01	35.00	3	3,400	0.09%
2018/02/07	25	35.51	4	35.61	35.30	21	3,420	0.61%
2018/02/06	1	36.10	7	34.04	34.05	-6	3,450	-0.17%
2018/02/05	1	37.20	1	37.35	37.60	0	3,465	0.00%
2018/02/02	4	38.40	1	38.00	37.90	3	3,568	0.08%
2018/02/01	2	38.08	1	38.20	38.20	1	3,695	0.03%
2018/01/31	11	37.51	12	37.55	37.50	-1	3,746	-0.03%
2018/01/30	5	37.60	6	37.73	37.55	-1	3,853	-0.03%
2018/01/29	40	38.83	17	38.65	39.10	23	3,968	0.58%
2018/01/26	10	37.45	6	37.48	37.20	4	3,941	0.10%
2018/01/25	50	38.44	20	38.54	38.00	30	3,950	0.76%
2018/01/24	46	37.57	7	36.80	37.35	39	3,822	1.02%
2018/01/23	0	0.00	1	35.20	34.85	-1	3,804	-0.03%
2018/01/22	30	34.74	1	35.00	35.10	29	3,865	0.75%
2018/01/19	20	34.36	20	34.45	34.35	0	3,974	0.00%
2018/01/17	15	34.30	11	34.23	34.35	4	4,190	0.10%
2018/01/16	1	34.30	0	0.00	34.25	1	4,465	0.02%
2018/01/15	2	34.35	0	0.00	34.30	2	4,554	0.04%
2018/01/12	24	34.71	20	34.78	34.60	4	4,724	0.08%
2018/01/11	1	33.80	10	34.15	33.70	-9	4,783	-0.19%
2018/01/10	0	0.00	10	34.18	34.45	-10	4,881	-0.20%
2018/01/09	24	34.84	15	35.14	34.10	9	5,044	0.18%
2018/01/08	15	35.63	10	35.20	35.40	5	5,098	0.10%
2018/01/05	23	36.71	20	37.06	36.50	3	5,178	0.06%
2018/01/04	17	35.92	14	35.86	36.40	3	5,304	0.06%
2018/01/03	0	0.00	20	35.45	35.50	-20	5,523	-0.36%
2018/01/02	12	35.44	11	35.23	35.50	1	5,674	0.02%