東元 (1504)-新光-台中券商分點個股進出

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

東元

(1504)

可現股當沖

股價
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
656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

東元 (1504)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	25.8	55.68	138.9	55.39	56.20	-113.1	23,869	-0.47%	大賣/鉅額交易
2024/05/30	27.1	53.19	26.2	53.42	53.00	0.9	23,395	0.00%
2024/05/29	26	53.59	11	54.05	53.30	15	23,379	0.06%
2024/05/28	37.3	53.73	11	53.86	53.60	26.3	23,417	0.11%
2024/05/27	14	54.44	14	54.70	54.30	0	23,576	0.00%
2024/05/24	13	52.98	11	53.37	53.50	2	23,562	0.01%
2024/05/23	14.2	52.91	26	52.85	52.50	-11.8	23,866	-0.05%
2024/05/22	12.3	53.97	8.1	53.85	53.70	4.3	23,926	0.02%
2024/05/21	29	53.94	9	53.81	53.60	20	23,939	0.08%
2024/05/20	21.4	54.97	4	55.23	54.80	17.4	23,839	0.07%
2024/05/17	15	55.59	28	55.45	55.80	-13	23,744	-0.05%
2024/05/16	13	54.59	10	54.70	54.50	3	23,840	0.01%
2024/05/15	16	54.63	6.2	54.87	54.40	9.8	23,956	0.04%
2024/05/14	8.8	54.46	7	54.56	54.40	1.8	23,913	0.01%
2024/05/13	30.6	54.08	36	54.06	54.00	-5.4	23,871	-0.02%
2024/05/10	16.3	55.04	7.5	55.16	55.10	8.8	23,750	0.04%
2024/05/09	21.1	55.79	9	55.76	55.80	12.1	23,638	0.05%
2024/05/08	36.1	56.75	54.1	56.65	56.30	-18	23,560	-0.08%
2024/05/07	9	56.91	9.5	57.04	57.20	-0.5	23,467	0.00%
2024/05/06	10.1	56.17	37	56.33	56.60	-26.9	23,439	-0.11%
2024/05/03	23	56.33	13	56.59	55.70	10	23,356	0.04%
2024/05/02	72.4	56.91	53.5	57.15	56.70	18.9	23,183	0.08%
2024/04/30	18.3	55.91	11.7	55.86	55.60	6.6	22,859	0.03%
2024/04/29	24.2	56.60	20.6	56.67	56.70	3.6	22,836	0.02%
2024/04/26	36.1	57.80	87.1	57.41	57.10	-51	22,743	-0.22%
2024/04/25	24	58.45	20.1	58.40	58.10	3.9	22,610	0.02%
2024/04/24	45.3	59.61	85.1	59.68	59.30	-39.8	22,489	-0.18%
2024/04/23	111.1	58.18	134.2	59.02	58.30	-23.1	22,272	-0.10%	大買/大賣/
2024/04/22	104.5	59.12	170.9	58.55	58.50	-66.3	21,932	-0.30%	大買/大賣/
2024/04/19	542.4	61.49	437.9	60.20	59.90	104.5	21,448	0.49%	大買/大賣/鉅額交易
2024/04/18	253.4	61.26	204.2	60.72	61.00	49.2	20,336	0.24%	大買/大賣/
2024/04/17	258.6	60.56	206.2	60.37	61.10	52.4	19,309	0.27%	大買/大賣/
2024/04/16	23.5	57.11	102.7	57.14	56.30	-79.2	18,471	-0.43%	大賣/
2024/04/15	257.8	60.56	242	59.71	59.20	15.8	18,113	0.09%	大買/大賣/
2024/04/12	156.7	59.56	175.9	59.43	60.80	-19.1	17,034	-0.11%	大買/大賣/
2024/04/11	56.2	56.62	57.1	56.61	56.50	-0.9	15,929	-0.01%
2024/04/10	19.3	56.59	32.1	56.43	56.20	-12.9	15,614	-0.08%
2024/04/09	40.5	57.11	64.5	56.98	57.00	-24	15,590	-0.15%
2024/04/08	26.2	56.03	18.3	56.00	56.30	8	15,515	0.05%
2024/04/03	32.1	55.68	38	55.80	55.70	-5.9	15,485	-0.04%
2024/04/02	20.1	55.70	42.3	55.51	55.40	-22.2	15,522	-0.14%
2024/04/01	83.6	56.73	41	56.56	56.20	42.6	15,345	0.28%
2024/03/29	65.3	56.63	58.7	57.05	58.10	6.6	15,029	0.04%
2024/03/28	45.2	56.88	106.2	56.99	57.10	-61	14,351	-0.42%	大賣/
2024/03/27	58.6	55.70	51	55.53	55.70	7.6	13,900	0.05%
2024/03/26	205.9	56.68	200.1	56.35	55.60	5.7	13,789	0.04%	大買/大賣/
2024/03/25	45.3	56.33	19	56.50	56.00	26.3	13,009	0.20%
2024/03/22	147.2	57.53	111.9	57.03	55.90	35.4	12,967	0.27%	大買/大賣/
2024/03/21	118.3	58.48	120	58.27	58.10	-1.7	12,586	-0.01%	大買/大賣/
2024/03/20	75.3	56.24	148.3	55.94	56.00	-73	12,939	-0.56%	大賣/
2024/03/19	115.4	55.23	202.1	54.86	55.00	-86.8	12,418	-0.70%	大買/大賣/
2024/03/18	128.5	52.80	60.4	52.43	52.80	68.1	11,707	0.58%	大買/
2024/03/15	18.9	50.99	16.2	50.99	50.60	2.6	11,390	0.02%
2024/03/14	18.1	51.49	23.2	51.31	51.50	-5.1	11,222	-0.05%
2024/03/13	15.3	51.40	36.4	51.37	51.00	-21	11,182	-0.19%
2024/03/12	11.7	50.88	19.3	50.82	51.10	-7.6	11,372	-0.07%
2024/03/11	25	49.81	50	50.00	50.30	-25	11,599	-0.22%
2024/03/08	39.6	49.35	41.4	49.08	49.40	-1.8	11,867	-0.02%
2024/03/07	53.8	50.10	32.5	50.10	50.10	21.2	12,105	0.18%
2024/03/06	60.5	50.18	55	50.33	50.50	5.5	11,973	0.05%
2024/03/05	11.3	48.71	12.7	48.78	48.95	-1.4	11,645	-0.01%
2024/03/04	14.4	48.65	40	48.70	48.75	-25.6	11,615	-0.22%
2024/03/01	11.8	48.88	21.1	48.67	48.65	-9.3	11,583	-0.08%
2024/02/29	29.2	48.82	30	48.94	49.20	-0.8	11,483	-0.01%
2024/02/27	46.2	47.95	47.5	47.82	47.60	-1.3	11,383	-0.01%
2024/02/26	92.8	48.67	98.9	48.60	48.25	-6.1	11,321	-0.05%
2024/02/23	30.1	47.52	30.1	47.55	47.95	0	11,017	0.00%
2024/02/22	11	47.61	16.6	47.33	47.05	-5.6	11,068	-0.05%
2024/02/21	6	47.25	9.1	47.18	47.05	-3.1	11,372	-0.03%
2024/02/20	9.2	47.30	11	47.40	47.45	-1.8	11,654	-0.02%
2024/02/19	44.1	47.59	8.4	47.93	47.35	35.7	11,852	0.30%
2024/02/16	7.3	47.15	64	46.97	47.60	-56.8	11,802	-0.48%
2024/02/15	4	45.75	10.3	45.85	45.85	-6.3	11,903	-0.05%
2024/02/05	8.1	46.62	6.3	46.47	46.65	1.7	11,990	0.01%
2024/02/02	1.1	46.68	14	46.60	46.30	-12.9	12,011	-0.11%
2024/02/01	1	46.50	14.1	46.51	46.75	-13	12,007	-0.11%
2024/01/31	2.5	46.05	10	46.26	46.05	-7.5	11,978	-0.06%
2024/01/30	6.1	46.24	53	46.41	46.20	-47	12,019	-0.39%
2024/01/29	3.1	45.83	22.1	45.94	46.20	-19	12,024	-0.16%
2024/01/26	0.1	45.25	10	45.05	45.20	-9.9	11,964	-0.08%
2024/01/25	1.1	45.20	7.3	45.19	45.20	-6.2	11,984	-0.05%
2024/01/24	19.2	45.27	7	45.20	45.20	12.2	12,063	0.10%
2024/01/23	26.2	45.66	21.3	45.60	45.45	4.9	12,091	0.04%
2024/01/22	14.4	44.20	11	44.56	44.95	3.4	11,935	0.03%
2024/01/19	5.2	43.91	4.2	43.91	43.90	1	11,891	0.01%
2024/01/18	0.4	43.58	2.1	43.83	43.80	-1.7	11,910	-0.01%
2024/01/17	23.9	44.13	20	44.33	43.40	3.9	11,917	0.03%
2024/01/16	13.4	44.92	2.2	45.05	44.80	11.2	11,808	0.09%
2024/01/15	13.3	45.59	79	45.58	45.55	-65.7	11,885	-0.55%
2024/01/12	8.1	45.02	3	45.00	44.90	5.1	12,000	0.04%
2024/01/11	23.1	44.93	6	44.90	44.95	17.1	12,058	0.14%
2024/01/10	4.2	45.03	2	45.33	45.35	2.2	12,112	0.02%
2024/01/09	2.3	45.52	2	45.63	45.40	0.3	12,186	0.00%
2024/01/08	1.4	45.98	28	45.95	45.95	-26.6	12,149	-0.22%
2024/01/05	4	46.14	73	46.13	46.05	-69	12,177	-0.57%
2024/01/04	44	46.73	28	46.62	46.75	16	12,201	0.13%
2024/01/03	75.1	46.62	19.2	46.65	46.55	55.9	12,356	0.45%
2024/01/02	71.1	47.32	35.3	47.35	47.50	35.7	12,271	0.29%
2023/12/29	32.1	46.73	17.3	46.68	46.80	14.7	12,148	0.12%
2023/12/28	61.5	46.76	49.3	46.70	46.85	12.2	12,153	0.10%
2023/12/27	39.1	46.08	19	46.02	45.95	20.1	12,096	0.17%
2023/12/26	10	46.40	6	46.68	46.40	4	12,130	0.03%
2023/12/25	34.6	46.39	43	46.21	46.30	-8.4	12,154	-0.07%
2023/12/22	0.6	45.74	18.1	45.73	45.60	-17.5	12,258	-0.14%
2023/12/21	55.5	45.57	25	45.71	45.25	30.5	12,438	0.25%
2023/12/20	29.3	46.16	27	46.38	46.30	2.3	12,545	0.02%
2023/12/19	43.6	46.03	36	46.11	45.95	7.6	12,743	0.06%
2023/12/18	43.2	46.52	46	46.44	46.60	-2.8	12,657	-0.02%
2023/12/15	77.3	47.10	102.7	46.93	46.60	-25.4	12,517	-0.20%	大賣/
2023/12/14	4.1	45.51	20	45.56	45.65	-15.9	11,516	-0.14%
2023/12/13	3.1	45.27	2	45.13	45.05	1.1	11,416	0.01%
2023/12/12	27.2	45.30	22	45.42	45.10	5.2	11,526	0.05%
2023/12/11	12.2	45.76	3	45.85	45.70	9.2	11,478	0.08%
2023/12/08	15.2	45.96	20.5	45.98	45.80	-5.3	11,478	-0.05%
2023/12/07	77.7	46.56	120	46.50	46.05	-42.3	11,362	-0.37%	大賣/
2023/12/06	134	45.92	164.2	46.00	45.65	-30.2	10,927	-0.28%	大買/大賣/
2023/12/05	48.5	44.94	19.5	45.24	45.05	29	10,481	0.28%
2023/12/04	132.7	45.16	17	45.45	44.85	115.7	10,209	1.13%	大買/鉅額交易
2023/12/01	31.1	46.48	9	46.54	46.25	22.1	9,873	0.22%
2023/11/30	11.2	47.02	9.1	47.31	46.70	2.2	9,811	0.02%
2023/11/29	20	47.18	9	47.46	46.80	11	9,838	0.11%
2023/11/28	3.1	47.44	1.1	47.27	47.50	2	9,780	0.02%
2023/11/27	3.1	47.82	7.1	47.51	47.35	-4	9,718	-0.04%
2023/11/24	25.2	47.40	23.3	47.48	47.35	1.9	9,668	0.02%
2023/11/23	7	46.76	36	46.87	46.85	-29	9,518	-0.30%
2023/11/22	3.1	46.02	3.2	46.18	46.10	-0.1	9,462	0.00%
2023/11/21	23.1	46.57	52.4	46.21	46.20	-29.3	9,394	-0.31%
2023/11/20	49.2	46.88	39.1	46.97	46.95	10.1	9,437	0.11%
2023/11/17	3.5	45.76	20	45.47	45.75	-16.5	9,162	-0.18%
2023/11/16	23.2	43.84	22	44.34	44.35	1.2	9,069	0.01%
2023/11/15	9.3	44.80	24	44.88	44.65	-14.7	8,980	-0.16%
2023/11/14	108.5	44.81	23.3	44.44	44.30	85.2	9,219	0.92%	大買/
2023/11/13	29	45.14	29	45.40	46.05	0	9,059	0.00%
2023/11/10	12	45.68	19.4	45.79	45.75	-7.4	9,118	-0.08%
2023/11/09	6.1	46.37	0.3	46.46	46.20	5.8	9,170	0.06%
2023/11/08	21	46.89	1	46.70	46.60	20	9,343	0.21%
2023/11/07	30.3	46.89	29	47.09	47.00	1.3	9,596	0.01%
2023/11/06	27.1	47.94	4	47.88	47.40	23.1	9,659	0.24%
2023/11/03	11	47.38	26.3	47.55	47.60	-15.3	9,710	-0.16%
2023/11/02	12.2	46.50	23	46.66	46.75	-10.8	9,839	-0.11%
2023/11/01	10.2	45.52	74.4	45.65	45.40	-64.2	9,973	-0.64%
2023/10/31	5	46.66	1.2	46.85	46.10	3.8	10,060	0.04%
2023/10/30	12	47.51	11.1	47.74	47.50	0.9	10,326	0.01%
2023/10/27	12	47.54	9	47.51	47.40	3	10,512	0.03%
2023/10/26	8	48.00	3.1	47.85	47.80	4.9	10,780	0.05%
2023/10/25	6	48.93	15	48.96	48.60	-9	11,168	-0.08%
2023/10/24	12	48.81	9.3	49.00	48.95	2.7	11,637	0.02%
2023/10/23	13.2	49.27	43	49.28	49.15	-29.8	14,067	-0.21%
2023/10/20	22.4	47.05	29	47.19	48.15	-6.6	15,471	-0.04%
2023/10/19	30.5	47.55	20	47.53	47.45	10.5	15,903	0.07%
2023/10/18	4.4	47.94	2.7	47.90	48.60	1.6	16,773	0.01%
2023/10/17	60.8	49.05	27	48.91	47.75	33.8	16,840	0.20%
2023/10/16	48.2	48.96	4.1	49.01	49.05	44.1	17,089	0.26%
2023/10/13	41.5	49.13	8	49.21	49.10	33.5	17,406	0.19%
2023/10/12	25.1	49.58	55.2	49.81	49.80	-30.1	18,131	-0.17%
2023/10/11	56.3	49.20	35.6	48.76	48.50	20.7	18,470	0.11%
2023/10/06	23.3	50.08	20	50.03	49.90	3.3	18,486	0.02%
2023/10/05	10	50.26	11.1	50.55	50.60	-1	18,612	-0.01%
2023/10/04	31.2	49.65	17	49.68	49.60	14.2	18,830	0.08%
2023/10/03	35.2	51.56	16.2	51.42	51.00	19.1	19,013	0.10%
2023/10/02	22.1	51.99	40	52.06	52.10	-17.9	19,083	-0.09%
2023/09/28	16	51.75	21.4	51.90	52.00	-5.4	19,150	-0.03%
2023/09/27	103.2	52.12	33.7	52.11	52.00	69.5	19,231	0.36%	大買/
2023/09/26	44.1	52.11	58.4	52.11	51.70	-14.3	19,176	-0.07%
2023/09/25	136.2	51.83	86.2	51.64	51.40	50	19,087	0.26%	大買/
2023/09/22	39.7	50.54	52.1	50.28	51.00	-12.4	18,922	-0.07%
2023/09/21	32	49.46	23	48.97	48.75	9	18,722	0.05%
2023/09/20	13.2	50.24	39	50.36	50.60	-25.8	18,815	-0.14%
2023/09/19	18.1	50.38	120	50.19	50.50	-101.9	19,025	-0.54%	大賣/鉅額交易
2023/09/18	15.1	49.43	12	49.38	49.15	3.1	19,243	0.02%
2023/09/15	17.1	49.58	18.1	49.55	49.85	-1	19,513	-0.01%
2023/09/14	17.2	48.74	12	48.76	48.95	5.2	19,922	0.03%
2023/09/13	29	48.42	31	48.35	48.55	-2	20,240	-0.01%
2023/09/12	6	47.43	20	47.53	47.60	-14	21,177	-0.07%
2023/09/11	25.1	47.04	16	46.88	46.80	9.1	21,496	0.04%
2023/09/08	9	48.22	2	48.08	48.20	7	21,678	0.03%
2023/09/07	13.1	47.80	9.9	47.73	47.70	3.2	21,834	0.01%
2023/09/06	12	48.11	4	48.15	48.05	8	22,052	0.04%
2023/09/05	8.1	48.54	6	48.57	48.70	2.1	22,471	0.01%
2023/09/04	40.1	48.44	34	48.71	48.90	6.1	22,853	0.03%
2023/09/01	39	49.71	16	50.16	49.30	23	23,380	0.10%
2023/08/31	2	49.78	25.3	49.73	49.90	-23.3	23,598	-0.10%
2023/08/30	19	49.68	14	49.51	49.40	5	24,036	0.02%
2023/08/29	17.3	49.43	16	49.37	49.55	1.3	25,008	0.01%
2023/08/28	16	49.75	21	49.95	49.60	-5	25,126	-0.02%
2023/08/25	39	50.38	10	50.43	50.10	29	25,489	0.11%
2023/08/24	79	50.57	57.1	50.84	51.10	21.9	25,596	0.09%
2023/08/23	10	49.05	18.2	49.24	49.30	-8.2	25,596	-0.03%
2023/08/22	39.3	49.60	19	49.46	49.25	20.3	25,880	0.08%
2023/08/21	40.1	50.36	8.3	50.22	50.10	31.8	26,172	0.12%
2023/08/18	66	52.00	31	52.08	51.20	35	26,329	0.13%
2023/08/17	38.2	50.60	8	50.66	51.20	30.1	26,331	0.11%
2023/08/16	91	50.97	29	50.59	50.80	62	26,923	0.23%
2023/08/15	12	50.59	15.5	50.65	50.90	-3.5	28,001	-0.01%
2023/08/14	55.1	50.54	58.3	50.44	49.75	-3.2	29,259	-0.01%
2023/08/11	59.3	49.84	153.2	49.52	49.70	-93.9	29,311	-0.32%	大賣/
2023/08/10	32.2	51.01	27.2	50.81	50.70	5	29,651	0.02%
2023/08/09	30.6	52.17	18	52.63	52.20	12.6	30,459	0.04%
2023/08/08	28.2	52.86	16.1	52.36	52.30	12.1	30,630	0.04%
2023/08/07	15.3	53.35	19	53.38	53.80	-3.7	30,917	-0.01%
2023/08/04	28	52.24	15	52.27	52.50	13	30,934	0.04%
2023/08/02	38	53.23	30.1	53.53	53.10	7.9	31,471	0.02%
2023/08/01	30.1	53.46	29.7	53.27	53.20	0.4	32,218	0.00%
2023/07/31	28.2	54.29	54.5	54.23	53.80	-26.3	32,510	-0.08%
2023/07/28	98.3	53.99	96.7	53.87	54.60	1.6	32,582	0.00%
2023/07/27	107.5	55.28	86	55.24	55.00	21.4	32,509	0.07%	大買/
2023/07/26	548	59.56	414.6	58.55	55.00	133.4	32,680	0.41%	大買/大賣/鉅額交易
2023/07/25	251.4	56.94	343.1	57.61	59.00	-91.7	30,459	-0.30%	大買/大賣/
2023/07/24	94.3	55.33	70.4	55.02	53.70	23.9	29,135	0.08%
2023/07/21	163.7	55.03	122.1	55.13	55.60	41.7	28,830	0.14%	大買/大賣/
2023/07/20	18.5	52.71	40	52.39	52.90	-21.5	28,388	-0.08%
2023/07/19	61.1	51.76	52	52.06	51.50	9.1	28,384	0.03%
2023/07/18	64.7	53.95	49.2	53.53	53.00	15.5	28,340	0.05%
2023/07/17	102.2	55.10	95.9	55.08	54.70	6.3	28,293	0.02%	大買/
2023/07/14	68.5	53.43	80	53.43	53.50	-11.5	27,997	-0.04%
2023/07/13	29.2	51.98	25.1	52.01	52.00	4.1	27,939	0.01%
2023/07/12	44.5	52.95	46	52.90	52.70	-1.5	28,160	-0.01%
2023/07/11	33.3	52.25	25	52.34	52.20	8.3	28,583	0.03%
2023/07/10	60.9	52.70	25.2	52.48	52.70	35.7	29,213	0.12%
2023/07/07	20.6	50.94	25.5	50.90	51.00	-4.9	29,612	-0.02%
2023/07/06	21.1	51.88	8.1	51.93	51.50	13	30,322	0.04%
2023/07/05	25.2	52.58	44.1	52.33	52.10	-18.8	30,540	-0.06%
2023/07/04	24.3	53.36	27	53.30	53.00	-2.7	31,007	-0.01%
2023/07/03	30	54.07	13	54.25	54.00	17	31,095	0.05%
2023/06/30	21.2	52.86	31.2	53.05	53.30	-10	31,439	-0.03%
2023/06/29	29	52.96	15	53.07	52.90	14	31,887	0.04%
2023/06/28	57.2	53.14	55.4	52.98	52.70	1.8	32,794	0.01%
2023/06/27	38.5	53.80	70.1	53.79	53.50	-31.6	33,152	-0.10%
2023/06/26	113.6	55.29	134	55.90	54.50	-20.4	34,208	-0.06%	大買/大賣/
2023/06/21	37.1	56.71	42	56.93	57.00	-4.9	35,109	-0.01%
2023/06/20	153.4	57.25	132.6	57.00	56.90	20.8	35,780	0.06%	大買/大賣/
2023/06/19	119.8	56.45	95.1	56.30	55.80	24.7	36,374	0.07%	大買/
2023/06/16	168.5	56.73	147.1	56.88	56.80	21.3	36,338	0.06%	大買/大賣/
2023/06/15	67.8	53.59	63.2	53.58	54.30	4.6	35,547	0.01%
2023/06/14	40.2	53.21	19.4	53.24	53.40	20.8	35,532	0.06%
2023/06/13	31.1	53.56	17.4	53.84	53.60	13.6	35,517	0.04%
2023/06/12	70.8	53.50	61	53.32	53.00	9.7	35,910	0.03%
2023/06/09	108.5	54.92	58.1	54.78	54.70	50.4	35,907	0.14%	大買/
2023/06/08	57.1	57.03	62.1	56.82	56.30	-5	35,702	-0.01%
2023/06/07	84.7	56.77	92.6	56.92	57.40	-7.9	35,651	-0.02%
2023/06/06	24.5	54.58	38	54.96	54.50	-13.5	35,811	-0.04%
2023/06/05	76.7	54.98	80	55.18	54.70	-3.3	36,222	-0.01%
2023/06/02	226.7	54.29	203.4	54.36	54.10	23.3	36,299	0.06%	大買/大賣/
2023/06/01	28.2	51.95	42.6	51.91	52.00	-14.4	35,459	-0.04%
2023/05/31	31.5	51.74	28	51.88	51.20	3.5	35,375	0.01%
2023/05/30	30.6	51.30	29	51.35	51.10	1.6	35,007	0.00%
2023/05/29	31.5	52.03	49	51.96	51.80	-17.5	34,911	-0.05%
2023/05/26	64.9	50.87	89	50.98	50.90	-24.1	34,768	-0.07%
2023/05/25	68.4	52.49	82.2	52.60	51.80	-13.8	34,623	-0.04%
2023/05/24	77.1	51.83	24.5	51.83	52.40	52.6	34,240	0.15%
2023/05/23	65.3	51.93	47	51.97	51.90	18.3	34,146	0.05%
2023/05/22	129.1	52.03	120.9	52.19	51.90	8.2	34,209	0.02%	大買/大賣/
2023/05/19	208	51.25	287.1	51.08	51.10	-79.1	33,571	-0.24%	大買/大賣/
2023/05/18	261.7	49.30	306	49.21	49.80	-44.2	32,429	-0.14%	大買/大賣/
2023/05/17	24.9	46.80	32.1	46.92	47.00	-7.1	31,184	-0.02%
2023/05/16	151.3	46.73	122	46.89	47.00	29.3	30,965	0.09%	大買/大賣/
2023/05/15	204.5	47.24	172.7	47.32	47.15	31.8	30,378	0.10%	大買/大賣/
2023/05/12	96.4	45.22	145.1	45.44	45.50	-48.6	29,474	-0.16%	大賣/
2023/05/11	96.4	45.22	145.1	45.44	44.95	-48.6	29,168	-0.17%	大賣/
2023/05/10	37.1	46.56	97	46.56	46.70	-59.9	28,742	-0.21%
2023/05/09	225.5	47.65	131.8	47.33	47.00	93.7	28,588	0.33%	大買/大賣/
2023/05/08	359.4	48.13	246.6	47.87	48.70	112.8	27,900	0.40%	大買/大賣/鉅額交易
2023/05/05	170.9	45.50	130	45.68	45.65	40.9	26,863	0.15%	大買/大賣/
2023/05/04	100	46.50	119.5	46.46	46.60	-19.5	26,436	-0.07%	大賣/
2023/05/03	63.5	45.99	84.2	45.80	45.70	-20.7	26,125	-0.08%
2023/05/02	155	45.57	109.7	45.66	46.25	45.3	25,840	0.18%	大買/大賣/
2023/04/28	53	44.34	49.6	44.27	44.15	3.4	25,225	0.01%
2023/04/27	20	42.88	30	43.21	43.65	-10	24,939	-0.04%
2023/04/26	35.1	43.10	37.6	42.98	43.25	-2.5	24,679	-0.01%
2023/04/25	82.9	44.21	61	44.16	43.05	21.9	24,372	0.09%
2023/04/24	58.3	44.24	49	44.27	44.45	9.3	23,832	0.04%
2023/04/21	25	43.68	83.2	43.13	43.80	-58.2	23,623	-0.25%
2023/04/20	43.1	44.24	52.2	44.09	44.00	-9.1	23,290	-0.04%
2023/04/19	103	45.09	136.3	45.16	45.00	-33.3	23,008	-0.14%	大買/大賣/
2023/04/18	44.1	44.67	43	44.56	44.30	1.1	22,521	0.00%
2023/04/17	83.1	45.02	115	45.14	44.60	-31.9	22,278	-0.14%	大賣/
2023/04/14	202.2	45.05	92.2	45.29	44.85	110	21,874	0.50%	大買/鉅額交易
2023/04/13	204.2	46.21	159.2	46.40	46.00	45	21,267	0.21%	大買/大賣/
2023/04/12	199.4	45.09	244	45.07	45.40	-44.6	20,354	-0.22%	大買/大賣/
2023/04/11	242.5	44.90	238	44.80	44.40	4.5	19,625	0.02%	大買/大賣/
2023/04/10	174.1	43.89	162.1	43.97	43.95	12	18,702	0.06%	大買/大賣/
2023/04/07	211.1	43.56	213.3	43.59	43.05	-2.2	18,260	-0.01%	大買/大賣/
2023/04/06	40	42.32	50	42.40	42.60	-10	17,591	-0.06%
2023/03/31	100.2	41.75	68.2	41.99	42.50	32	17,338	0.18%
2023/03/30	133.1	42.99	108.1	42.95	42.70	25.1	16,783	0.15%	大買/大賣/
2023/03/29	355.3	42.46	375.1	42.52	42.90	-19.9	16,156	-0.12%	大買/大賣/
2023/03/28	141	41.09	158	40.89	40.90	-17	15,121	-0.11%	大買/大賣/
2023/03/27	396.1	42.89	372.2	43.01	41.90	23.9	14,519	0.16%	大買/大賣/
2023/03/24	274.9	42.22	210	42.49	44.00	64.9	13,151	0.49%	大買/大賣/
2023/03/23	124	39.65	127.3	39.79	40.00	-3.3	11,847	-0.03%	大買/大賣/
2023/03/22	200.4	38.26	408.4	38.11	37.90	-208	10,854	-1.92%	大買/大賣/鉅額交易
2023/03/21	40	36.35	75	36.56	36.25	-35	9,674	-0.36%
2023/03/20	106.2	35.58	104	35.71	35.85	2.2	9,313	0.02%	大買/大賣/
2023/03/17	31	35.50	7	35.23	35.20	24	9,080	0.26%
2023/03/16	24	35.15	97	35.33	35.00	-73	8,746	-0.83%
2023/03/15	123	36.07	107.1	36.10	35.70	15.9	8,502	0.19%	大買/大賣/
2023/03/14	43	34.93	48.3	35.04	35.20	-5.3	7,977	-0.07%
2023/03/13	46.1	34.93	19.4	34.71	34.90	26.7	7,687	0.35%
2023/03/10	25.9	35.13	41	35.07	35.10	-15.1	7,405	-0.20%
2023/03/09	116.1	36.45	97.3	36.44	36.00	18.8	7,062	0.27%	大買/
2023/03/08	313	34.66	87.1	34.89	34.50	225.9	6,249	3.61%	大買/鉅額交易
2023/03/07	169	33.16	99	33.75	35.10	70	5,568	1.26%	大買/
2023/03/06	75	32.10	49	31.92	31.95	26	5,029	0.52%
2023/03/03	0	30.90	42.2	31.37	31.55	-42.2	4,837	-0.87%
2023/03/02	4.5	30.81	4	30.86	30.80	0.5	4,735	0.01%
2023/03/01	5.5	30.47	1	30.31	30.50	4.5	4,690	0.10%
2023/02/24	0.2	30.95	9.1	31.12	30.75	-8.9	4,662	-0.19%
2023/02/23	33.1	31.00	37.2	31.01	30.95	-4.1	4,564	-0.09%
2023/02/22	57	30.01	47	30.25	30.25	10	4,425	0.22%
2023/02/21	35	30.32	19	30.39	30.40	16	4,287	0.37%
2023/02/20	24.1	30.85	31.4	30.41	30.85	-7.3	4,090	-0.18%
2023/02/17	8	29.36	0	29.30	29.30	8	3,679	0.22%
2023/02/16	9	29.84	16.2	29.95	29.70	-7.2	3,705	-0.19%
2023/02/15	4.5	29.63	5.2	29.67	29.45	-0.7	3,636	-0.02%
2023/02/14	0.5	29.30	12.1	29.32	29.40	-11.6	3,512	-0.33%
2023/02/13	0	0.00	0.2	29.20	29.30	-0.2	3,478	-0.01%
2023/02/10	0	29.25	3.4	29.21	29.35	-3.4	3,455	-0.10%
2023/02/09	0	29.00	3	29.00	29.00	-3	3,437	-0.09%
2023/02/08	0	0.00	8	29.02	29.05	-8	3,455	-0.23%
2023/02/07	0	0.00	0	28.95	29.00	0	3,453	0.00%
2023/02/06	3	28.90	3	29.25	28.90	0	3,417	0.00%
2023/02/02	9.2	28.91	10	28.86	28.85	-0.8	3,401	-0.02%
2023/02/01	3	28.93	14	28.96	28.75	-11	3,403	-0.32%
2023/01/31	33	28.60	25	28.79	28.70	8	3,396	0.24%
2023/01/30	0	0.00	60.2	28.63	28.65	-60.2	3,327	-1.81%
2023/01/17	1.2	28.31	0	0.00	28.20	1.2	3,313	0.03%
2023/01/16	2	28.25	0	0.00	28.20	2	3,340	0.06%
2023/01/12	1	28.20	0.3	28.34	28.25	0.7	3,496	0.02%
2023/01/11	10	28.43	3	28.40	28.35	7	3,492	0.20%
2023/01/10	0	0.00	14	28.53	28.50	-14	3,495	-0.40%
2023/01/09	15	28.42	13	28.46	28.50	2	3,485	0.06%
2023/01/06	17	28.12	12	28.35	28.25	5	3,454	0.14%
2023/01/05	38	28.12	40	28.43	28.05	-2	3,484	-0.06%
2023/01/04	3	27.73	2.6	27.88	27.90	0.4	3,346	0.01%
2023/01/03	1	27.35	9	27.15	27.35	-8	3,328	-0.24%
2022/12/30	0.1	27.55	21	27.58	27.55	-20.9	3,329	-0.63%
2022/12/29	2	27.45	0	0.00	27.45	2	3,394	0.06%
2022/12/28	12	27.63	2	27.70	27.70	10	3,398	0.29%
2022/12/27	1.9	27.83	11	27.76	27.80	-9.1	3,403	-0.27%
2022/12/26	30	27.57	1	27.50	27.50	29	3,400	0.85%
2022/12/23	2	27.20	0	0.00	27.25	2	3,429	0.06%
2022/12/22	0	0.00	8.5	27.36	27.35	-8.5	3,473	-0.24%
2022/12/21	2.1	27.38	1	27.35	27.20	1.1	3,498	0.03%
2022/12/20	1	27.10	1	27.10	27.30	0	3,507	0.00%
2022/12/19	0	27.65	0	0.00	27.40	0	3,512	0.00%
2022/12/16	10	27.95	5.2	27.90	27.75	4.8	3,506	0.14%
2022/12/15	14	28.20	4.5	28.20	28.20	9.5	3,471	0.27%
2022/12/14	0	0.00	20	28.09	28.15	-20	3,480	-0.57%
2022/12/13	2	27.83	1	27.85	27.85	1	3,459	0.03%
2022/12/12	0	27.85	0	0.00	27.80	0	3,461	0.00%
2022/12/09	10.1	27.90	5	27.96	28.00	5.1	3,552	0.14%
2022/12/08	3	27.80	0	0.00	27.75	3	3,548	0.08%
2022/12/07	2	27.95	4	27.80	27.70	-2	3,548	-0.06%
2022/12/06	37	28.30	10	28.63	27.90	27	3,518	0.77%
2022/12/02	11	28.19	3	28.25	28.15	8	3,413	0.23%
2022/12/01	9	28.18	18	28.19	28.20	-9	3,387	-0.27%
2022/11/30	3.1	28.07	0	0.00	28.15	3.1	3,365	0.09%
2022/11/29	14	27.96	18	28.12	28.20	-4	3,353	-0.12%
2022/11/28	3	27.70	0	0.00	27.90	3	3,339	0.09%
2022/11/25	1	27.95	0	0.00	27.85	1	3,344	0.03%
2022/11/24	18	27.81	2	27.75	27.90	16	3,367	0.48%
2022/11/23	2.1	27.52	0	0.00	27.40	2.1	3,374	0.06%
2022/11/22	15	27.52	0	0.00	27.35	15	3,396	0.44%
2022/11/21	8.3	27.93	4	28.20	27.80	4.3	3,350	0.13%
2022/11/18	1.4	28.30	1.1	28.35	28.10	0.3	3,444	0.01%
2022/11/17	1	28.70	0	0.00	29.00	1	3,383	0.03%
2022/11/16	9.1	28.55	0	0.00	28.50	9.1	3,370	0.27%
2022/11/14	17.2	29.01	0	0.00	28.85	17.2	3,316	0.52%
2022/11/11	0	0.00	27.5	29.62	29.65	-27.5	3,237	-0.85%
2022/11/10	1	28.80	0	0.00	28.95	1	3,251	0.03%
2022/11/09	9	29.10	0	0.00	29.10	9	3,425	0.26%
2022/11/08	0	0.00	7	29.55	29.30	-7	3,448	-0.20%
2022/11/07	0.1	29.25	12	29.30	29.30	-12	3,409	-0.35%
2022/11/03	3	28.50	0	0.00	28.70	3	3,326	0.09%
2022/11/01	1	28.65	0	0.00	28.65	1	3,272	0.03%
2022/10/28	0	0.00	5.1	29.10	28.65	-5.1	3,228	-0.16%
2022/10/27	5	28.90	2.2	28.64	29.05	2.8	3,173	0.09%
2022/10/25	0	0.00	9	27.88	28.10	-9	3,129	-0.29%
2022/10/24	1	27.50	0	0.00	27.55	1	3,084	0.03%
2022/10/21	2.5	26.93	2	27.00	27.00	0.5	3,094	0.02%
2022/10/20	3.3	26.63	4	27.16	27.05	-0.7	3,127	-0.02%
2022/10/19	1.1	27.36	0	0.00	27.20	1.1	2,985	0.04%
2022/10/18	0.5	27.50	0.1	27.50	27.60	0.4	2,994	0.01%
2022/10/14	1	27.30	3	27.45	27.45	-2	2,999	-0.07%
2022/10/13	3.1	26.70	4.4	27.18	26.90	-1.3	3,094	-0.04%
2022/10/12	1	27.45	8	27.76	27.85	-7	3,040	-0.23%
2022/10/11	0.5	27.50	1	27.75	27.50	-0.5	3,045	-0.02%
2022/10/07	1.6	27.97	1.6	27.97	27.95	-0.1	3,052	0.00%
2022/10/06	4.6	28.02	1	28.15	28.00	3.6	3,072	0.12%
2022/10/05	3.5	28.11	2	28.25	28.05	1.5	3,029	0.05%
2022/10/04	6	28.08	0	0.00	28.05	6	3,039	0.20%
2022/09/30	0	0.00	3	27.85	28.15	-3	3,089	-0.10%
2022/09/29	9.1	28.08	17	28.26	27.90	-7.9	3,108	-0.25%
2022/09/28	5	28.16	25.6	28.02	28.05	-20.6	3,101	-0.66%
2022/09/27	2.1	28.29	0	0.00	28.20	2.1	3,142	0.07%
2022/09/26	6.3	28.41	2.1	28.35	28.30	4.2	3,197	0.13%
2022/09/22	0	0.00	10	28.55	28.90	-10	3,802	-0.26%
2022/09/21	0	28.75	6	28.70	28.80	-6	3,969	-0.15%
2022/09/20	3.5	28.45	0	0.00	28.40	3.5	3,968	0.09%
2022/09/19	10	28.70	15	28.48	28.40	-5	4,091	-0.12%
2022/09/16	4.6	28.34	5	28.25	28.50	-0.4	4,278	-0.01%
2022/09/15	6	28.70	1	28.75	28.75	5	4,205	0.12%
2022/09/14	8.2	28.74	1	28.80	28.70	7.2	4,198	0.17%
2022/09/13	0	0.00	10	29.35	29.30	-10	4,223	-0.24%
2022/09/12	1	29.25	3	29.17	29.25	-2	4,234	-0.05%
2022/09/08	3	28.95	0	0.00	29.15	3	4,361	0.07%
2022/09/07	11	28.95	1	28.80	28.80	10	4,373	0.23%
2022/09/06	9	29.32	1	29.20	29.30	8	4,414	0.18%
2022/09/05	0	0.00	9	29.61	29.75	-9	4,436	-0.20%
2022/09/02	1	29.35	3	29.60	29.45	-2	4,469	-0.04%
2022/09/01	4.3	29.07	8	29.26	29.40	-3.7	4,463	-0.08%
2022/08/31	1	28.85	4.8	29.23	29.60	-3.8	4,441	-0.09%
2022/08/30	9.7	29.17	3	29.30	29.30	6.7	4,410	0.15%
2022/08/29	7	28.75	10	28.81	29.20	-3	4,401	-0.07%
2022/08/26	14.1	29.59	2	29.65	29.70	12.1	4,355	0.28%
2022/08/25	70	29.92	76	29.92	29.60	-6	4,349	-0.14%
2022/08/24	10	29.64	5	29.70	29.70	5	4,308	0.12%
2022/08/23	0	0.00	6	29.35	29.35	-6	4,315	-0.14%
2022/08/22	2	29.25	1	29.30	29.50	1	4,320	0.02%
2022/08/19	9	29.51	10	29.49	29.50	-1	4,349	-0.02%
2022/08/18	31.1	29.57	8	29.68	29.65	23.1	4,326	0.54%
2022/08/17	7	30.11	17	30.04	29.90	-10	4,299	-0.23%
2022/08/16	52	29.87	78	29.93	29.80	-26	4,200	-0.62%
2022/08/15	18	29.10	8	29.28	29.30	10	4,013	0.25%
2022/08/12	17	28.91	11	28.79	28.95	6	3,974	0.15%
2022/08/11	5	28.77	14	28.67	28.80	-9	3,984	-0.23%
2022/08/10	10	28.45	6	28.34	28.30	4	3,991	0.10%
2022/08/09	0.1	28.30	1	28.55	28.60	-0.9	4,008	-0.02%
2022/08/08	2	28.35	0	0.00	28.35	2	4,125	0.05%
2022/08/05	6	28.36	0	0.00	28.55	6	4,152	0.14%
2022/08/04	12.6	28.18	10	28.10	28.10	2.6	4,220	0.06%
2022/08/03	7.1	28.59	20	28.30	28.30	-12.9	4,226	-0.31%
2022/08/02	8.1	28.61	1	28.65	28.70	7.1	4,230	0.17%
2022/08/01	8	28.97	0	0.00	29.00	8	4,236	0.19%
2022/07/29	7	29.14	18	29.30	29.35	-11	4,251	-0.26%
2022/07/28	31	29.38	22.4	29.24	29.30	8.6	4,257	0.20%
2022/07/27	20	29.22	8	29.03	29.25	12	4,216	0.28%
2022/07/26	9	28.86	8	28.95	28.95	1	4,199	0.02%
2022/07/25	9	28.85	5	28.93	28.85	4	4,258	0.09%
2022/07/22	10	28.71	9	28.52	28.50	1	4,268	0.02%
2022/07/21	18	28.64	1	28.35	28.70	17	4,306	0.39%
2022/07/20	26	29.02	54	29.13	28.70	-28	4,365	-0.64%
2022/07/19	7	28.65	8	28.63	28.75	-1	4,380	-0.02%
2022/07/15	12	28.34	2	28.30	28.40	10	4,656	0.21%
2022/07/14	4	28.00	10	28.10	28.25	-6	4,778	-0.13%
2022/07/13	6	28.32	0	0.00	28.20	6	4,819	0.12%
2022/07/12	4.1	28.17	10	28.05	28.05	-5.9	4,925	-0.12%
2022/07/11	1	28.70	13	28.74	28.60	-12	5,084	-0.24%
2022/07/08	2	28.55	8	28.31	28.25	-6	5,129	-0.12%
2022/07/07	19.4	28.50	12	28.15	28.40	7.4	5,237	0.14%
2022/07/05	5	28.74	3	28.93	28.65	2	5,186	0.04%
2022/07/04	5.6	28.85	12	28.84	28.70	-6.4	5,127	-0.12%
2022/07/01	99	29.66	85	29.84	29.05	14	5,112	0.27%
2022/06/30	34	29.70	35	29.70	29.85	-1	4,819	-0.02%
2022/06/29	59	29.35	22	29.40	29.45	37	4,609	0.80%
2022/06/28	3	28.85	11	28.77	28.80	-8	4,750	-0.17%
2022/06/27	21	29.06	14.1	29.45	28.95	6.9	4,810	0.14%
2022/06/24	48.7	29.58	49	29.68	29.80	-0.3	4,699	-0.01%
2022/06/23	1	28.55	2	28.65	28.65	-1	4,532	-0.02%
2022/06/22	1	28.75	12.2	28.65	28.20	-11.2	4,610	-0.24%
2022/06/21	1	28.20	14	28.30	28.65	-13	4,626	-0.28%
2022/06/20	15	27.88	0	0.00	27.45	15	4,599	0.33%
2022/06/17	4	28.16	0	0.00	28.05	4	4,621	0.09%
2022/06/16	2	28.48	1	28.25	28.20	1	4,494	0.02%
2022/06/15	13	28.62	0	0.00	28.60	13	4,550	0.29%
2022/06/14	1	29.90	50	29.72	29.75	-49	4,531	-1.08%
2022/06/13	91	29.64	52	29.62	29.70	39	4,494	0.87%
2022/06/10	10.5	29.85	0	0.00	29.85	10.5	4,432	0.24%
2022/06/09	7	29.94	0	0.00	29.95	7	4,422	0.16%
2022/06/08	0	0.00	2	30.13	30.15	-2	4,416	-0.05%
2022/06/07	0	0.00	1	30.00	30.05	-1	4,428	-0.02%
2022/06/06	0	0.00	1	30.15	30.15	-1	4,419	-0.02%
2022/06/02	1	30.00	1	30.05	29.90	0	4,429	0.00%
2022/06/01	34	30.84	22	30.91	30.50	12	4,436	0.27%
2022/05/31	2	30.25	3	30.13	30.95	-1	4,384	-0.02%
2022/05/30	1	30.20	1	30.25	30.25	0	4,298	0.00%
2022/05/27	1	29.65	6	29.77	29.60	-5	4,268	-0.12%
2022/05/26	6	29.09	15	29.33	29.30	-9	4,232	-0.21%
2022/05/25	0	29.10	0	29.00	28.95	0	4,227	0.00%
2022/05/24	1.2	28.68	0	0.00	28.65	1.2	4,227	0.03%
2022/05/23	5	28.90	8	29.03	28.85	-3	4,220	-0.07%
2022/05/20	5	28.75	2	28.83	28.75	3	4,222	0.07%
2022/05/19	2	28.30	7	28.39	28.50	-5	4,193	-0.12%
2022/05/18	4	28.75	11	28.90	28.70	-7	4,178	-0.17%
2022/05/17	5	28.65	12	28.69	28.85	-7	4,152	-0.17%
2022/05/16	23.3	28.08	28	28.39	28.25	-4.7	4,119	-0.11%
2022/05/13	10	28.84	8	28.96	28.90	2	4,009	0.05%
2022/05/12	26	28.73	5.1	28.70	28.60	21	3,982	0.53%
2022/05/11	12.1	29.58	13	29.76	29.70	-0.9	3,904	-0.02%
2022/05/10	0.1	29.50	9	29.68	30.10	-8.9	3,881	-0.23%
2022/05/09	13.2	30.24	13	30.26	29.80	0.2	3,881	0.01%
2022/05/06	11	30.62	7	30.70	30.80	4	3,860	0.10%
2022/05/05	11	31.27	0.3	31.40	31.05	10.7	3,858	0.28%
2022/05/04	4.3	31.27	12	31.31	31.20	-7.7	3,845	-0.20%
2022/05/03	14.1	31.15	9	31.25	31.10	5.1	3,885	0.13%
2022/04/29	9.4	31.38	10	31.48	31.20	-0.7	3,867	-0.02%
2022/04/28	4	31.80	7	31.65	31.70	-3	3,811	-0.08%
2022/04/27	10.1	31.50	6	31.70	31.70	4.1	3,783	0.11%
2022/04/26	14	32.54	24	32.61	32.30	-10	3,739	-0.27%
2022/04/25	83	32.44	71.9	32.43	31.90	11.1	3,652	0.30%
2022/04/22	15	32.97	23	32.97	32.90	-8	3,532	-0.23%
2022/04/21	64.3	33.33	19.9	32.88	32.65	44.4	3,399	1.31%
2022/04/20	40.4	33.53	50.1	33.70	33.55	-9.7	3,241	-0.30%
2022/04/19	7.7	32.88	7	33.04	32.95	0.7	3,086	0.02%
2022/04/18	39.4	33.20	18	32.72	32.45	21.4	3,007	0.71%
2022/04/15	27.4	33.23	26.2	33.24	33.45	1.2	2,886	0.04%
2022/04/14	6.6	32.64	7	32.12	32.70	-0.4	2,699	-0.01%
2022/04/13	48	32.18	63.9	32.33	32.30	-15.9	2,621	-0.61%
2022/04/12	4.5	31.09	2	31.25	31.25	2.5	2,477	0.10%
2022/04/11	6.6	31.24	4	31.45	31.05	2.6	2,469	0.11%
2022/04/08	2	31.05	1	31.10	31.00	1	2,435	0.04%
2022/04/07	15	30.86	6.4	30.65	30.50	8.6	2,447	0.35%
2022/04/06	16.1	31.43	7	31.41	31.40	9.1	2,411	0.38%
2022/04/01	32.1	31.56	9	31.62	31.50	23.1	2,360	0.98%
2022/03/31	64.3	32.38	79.4	32.65	32.15	-15.1	2,263	-0.67%
2022/03/30	8	31.01	11	31.06	31.45	-3	1,935	-0.16%
2022/03/29	3	30.73	2	30.65	30.70	1	1,845	0.05%
2022/03/28	5	30.82	4.2	30.83	30.85	0.8	1,844	0.04%
2022/03/25	21.2	30.99	38	31.04	30.95	-16.8	1,820	-0.92%
2022/03/24	2.1	30.27	3	30.38	30.30	-0.9	1,720	-0.05%
2022/03/23	2.5	30.22	2	30.43	30.30	0.5	1,751	0.03%
2022/03/22	6.6	30.17	0	0.00	30.00	6.6	1,752	0.38%
2022/03/21	0.4	30.25	6.2	30.25	30.05	-5.8	1,723	-0.34%
2022/03/18	6	29.55	1	29.70	30.15	5	1,709	0.29%
2022/03/17	3	29.77	6	30.03	29.95	-3	1,644	-0.19%
2022/03/16	1	29.60	2	29.45	29.55	-1	1,600	-0.06%
2022/03/15	6.1	29.59	0	0.00	29.65	6.1	1,591	0.39%
2022/03/14	0	0.00	2	29.60	29.70	-2	1,612	-0.12%
2022/03/11	1	29.55	1	29.55	29.50	0	1,636	0.00%
2022/03/10	5	29.39	5	29.75	29.90	0	1,651	0.00%
2022/03/09	4	29.03	5.5	28.96	29.10	-1.5	1,647	-0.09%
2022/03/08	1	28.50	5	28.95	28.70	-4	1,649	-0.24%
2022/03/07	11	29.17	0	0.00	29.10	11	1,656	0.67%
2022/03/04	18	29.83	1	29.80	29.80	17	1,676	1.01%
2022/03/02	1	30.05	0	0.00	30.05	1	1,647	0.06%
2022/03/01	3	30.32	1	30.44	30.45	2	1,658	0.12%
2022/02/25	0	29.95	0	0.00	30.05	0	1,667	0.00%
2022/02/24	3	29.83	0	0.00	29.75	3	1,663	0.18%
2022/02/23	6	30.16	0	0.00	30.10	6	1,636	0.37%
2022/02/22	1	30.05	0	0.00	30.05	1	1,653	0.06%
2022/02/21	0.1	30.46	1	30.55	30.50	-1	1,645	-0.06%
2022/02/18	0	30.45	0	30.50	30.15	0	1,657	0.00%
2022/02/17	2	30.40	1.1	30.45	30.35	0.9	1,668	0.05%
2022/02/16	2	30.08	0	0.00	30.25	2	1,684	0.12%
2022/02/14	1	30.05	1.5	30.08	30.05	-0.5	1,712	-0.03%
2022/02/11	0	0.00	100	30.45	30.40	-100	1,736	-5.76%
2022/02/10	3	30.70	0	0.00	30.40	3	1,800	0.17%
2022/02/09	1	30.50	1	30.65	30.70	0	1,803	0.00%
2022/02/08	0.5	29.85	0	29.95	29.85	0.5	1,794	0.03%
2022/02/07	2	29.58	2	29.75	29.70	0	1,787	0.00%
2022/01/26	106	29.50	5	29.55	29.30	101	1,760	5.74%	大買/鉅額交易
2022/01/25	7	29.30	0	0.00	29.20	7	1,788	0.39%
2022/01/24	0	0.00	1	30.10	30.05	-1	1,759	-0.06%
2022/01/21	0	0.00	14	30.35	30.30	-14	1,776	-0.79%
2022/01/20	2	30.50	0	0.00	30.60	2	1,762	0.11%
2022/01/19	3	30.62	1	30.65	30.65	2	1,771	0.11%
2022/01/18	0.3	30.60	0	0.00	30.60	0.3	1,784	0.01%
2022/01/17	3	30.75	0	0.00	30.60	3	1,797	0.17%
2022/01/14	4	31.05	10	30.97	30.85	-6	1,795	-0.33%
2022/01/13	6	30.93	0	0.00	30.85	6	1,882	0.32%
2022/01/12	2	30.90	1	30.90	30.90	1	1,894	0.05%
2022/01/11	2	30.90	1	30.90	30.85	1	1,905	0.05%
2022/01/07	1	30.90	0	0.00	31.00	1	1,913	0.05%
2022/01/05	3.3	30.94	2	31.20	30.95	1.3	1,935	0.06%
2022/01/04	0.1	31.15	0	0.00	31.10	0.1	1,957	0.01%
2022/01/03	0	0.00	4	31.58	31.25	-4	1,962	-0.20%
2021/12/29	3	31.65	12	31.64	31.90	-9	1,997	-0.45%
2021/12/28	2	31.45	1.3	31.36	31.50	0.8	1,984	0.04%
2021/12/27	0	0.00	4	30.98	31.00	-4	1,971	-0.20%
2021/12/24	2	30.98	2	31.00	31.00	0	2,007	0.00%
2021/12/23	0	0.00	5	30.92	31.00	-5	2,022	-0.25%
2021/12/22	4	30.79	0	0.00	30.70	4	2,052	0.19%
2021/12/21	0	0.00	67	30.91	31.00	-67	2,052	-3.26%
2021/12/20	1.3	30.64	33	30.72	30.65	-31.8	2,064	-1.54%
2021/12/17	101	30.95	2.5	30.98	30.90	98.5	2,063	4.77%	大買/
2021/12/16	10.3	30.89	109.6	30.87	30.60	-99.3	2,018	-4.92%	大賣/
2021/12/15	108	30.77	2	30.80	30.95	106	2,060	5.14%	大買/鉅額交易
2021/12/14	2	30.50	0	0.00	30.35	2	2,203	0.09%
2021/12/13	9	30.60	0	0.00	30.60	9	2,227	0.40%
2021/12/10	11	30.64	31	30.60	30.65	-20	2,260	-0.88%
2021/12/09	21	30.74	0	0.00	30.60	21	2,298	0.91%
2021/12/08	0	0.00	1	30.80	30.65	-1	2,316	-0.04%
2021/12/07	2	30.10	102	30.17	30.30	-100	2,304	-4.34%	大賣/
2021/12/06	2	30.05	2	30.35	30.45	0	2,282	0.00%
2021/12/03	100	30.32	0	0.00	30.25	100	2,275	4.40%
2021/12/01	8	30.27	7	30.25	30.20	1	2,247	0.04%
2021/11/30	3	30.15	3	30.35	30.85	0	2,220	0.00%
2021/11/29	0	30.30	1	30.15	30.35	-1	2,156	-0.05%
2021/11/26	4.2	30.65	12	30.40	30.40	-7.8	2,156	-0.36%
2021/11/25	10	30.85	0	0.00	30.75	10	2,147	0.47%
2021/11/24	1.2	30.80	0	0.00	30.85	1.2	2,152	0.06%
2021/11/23	3	31.25	19	30.89	30.80	-16	2,156	-0.74%
2021/11/22	0	31.20	0	0.00	31.35	0	2,147	0.00%
2021/11/17	0.2	31.20	1	31.35	31.50	-0.8	2,179	-0.04%
2021/11/16	0	0.00	2	31.45	31.40	-2	2,181	-0.09%
2021/11/15	3.2	31.69	28	31.65	31.65	-24.8	2,206	-1.13%
2021/11/12	0	0.00	5	31.59	31.55	-5	2,203	-0.23%
2021/11/11	4	31.41	5.1	31.40	31.50	-1.1	2,197	-0.05%
2021/11/10	18	31.46	4	31.51	31.55	14	2,224	0.63%
2021/11/09	5.3	31.38	4	30.91	31.40	1.3	2,213	0.06%
2021/11/08	3	30.80	3.1	30.77	30.55	-0.1	2,152	0.00%
2021/11/05	2	30.25	0	0.00	30.35	2	2,141	0.09%
2021/11/04	1	30.60	6	30.53	30.45	-5	2,130	-0.23%
2021/11/03	1	30.30	3.3	30.49	30.50	-2.3	2,139	-0.11%
2021/11/02	17	30.56	13	30.49	30.55	4	2,145	0.19%
2021/11/01	0	0.00	2.3	30.34	30.35	-2.3	2,100	-0.11%
2021/10/29	0	30.20	1.1	30.19	30.15	-1.1	2,077	-0.05%
2021/10/28	0	0.00	5	30.30	30.30	-5	2,051	-0.24%
2021/10/27	0	0.00	1	30.15	30.20	-1	2,052	-0.05%
2021/10/26	1	30.10	3	30.17	30.15	-2	2,072	-0.10%
2021/10/25	5	30.05	2	29.90	30.10	3	2,059	0.15%
2021/10/22	5	30.25	0	0.00	30.25	5	2,070	0.24%
2021/10/21	4.1	30.24	3	30.75	30.75	1.1	2,071	0.05%
2021/10/20	4	30.10	0	0.00	30.20	4	1,985	0.20%
2021/10/18	0	30.15	0	30.15	30.00	0	2,045	0.00%
2021/10/14	2.2	29.88	2	29.90	29.90	0.2	2,039	0.01%
2021/10/13	0.1	30.10	11	30.15	30.15	-10.9	2,034	-0.54%
2021/10/12	4.1	30.21	1	30.25	30.25	3.1	2,024	0.15%
2021/10/08	8	31.08	3	31.00	30.95	5	1,990	0.25%
2021/10/07	2	30.95	2	31.10	30.95	0	1,986	0.00%
2021/10/06	3.3	30.70	3.1	30.83	31.15	0.2	1,983	0.01%
2021/10/05	0	0.00	10	30.55	30.55	-10	1,973	-0.51%
2021/10/04	0	0.00	10	30.29	30.45	-10	1,982	-0.50%
2021/10/01	17	30.38	3.3	30.32	30.35	13.7	2,001	0.68%
2021/09/30	0	0.00	4	30.73	31.25	-4	1,984	-0.20%
2021/09/29	7.4	30.33	8	30.56	30.65	-0.6	2,053	-0.03%
2021/09/28	0	0.00	3	30.85	30.85	-3	2,061	-0.15%
2021/09/27	4.8	30.65	4	31.03	30.60	0.8	2,079	0.04%
2021/09/23	5	30.72	10	30.65	30.75	-5	2,089	-0.24%
2021/09/22	30	30.11	66	30.55	30.45	-36	2,107	-1.71%
2021/09/17	56	30.78	1	32.00	30.75	55	2,050	2.68%
2021/09/16	13.1	31.47	4.5	31.45	31.45	8.6	1,913	0.45%
2021/09/15	6.5	31.36	2	31.53	31.65	4.5	1,898	0.24%
2021/09/14	12	31.17	9.5	31.36	31.25	2.5	1,877	0.13%
2021/09/09	1	30.40	0	0.00	30.25	1	2,103	0.05%
2021/09/08	0.2	30.48	0	0.00	30.35	0.2	2,124	0.01%
2021/09/07	0.2	30.50	1	30.65	30.65	-0.8	2,138	-0.04%
2021/09/02	0	0.00	5	31.10	30.85	-5	2,230	-0.22%
2021/08/31	0.1	31.10	1	31.60	31.20	-0.9	2,321	-0.04%
2021/08/30	3.3	30.95	5	31.06	31.25	-1.8	2,358	-0.07%
2021/08/26	0	0.00	0.2	31.00	30.10	-0.2	2,350	-0.01%
2021/08/24	6	30.09	1	30.05	30.25	5	2,357	0.21%
2021/08/20	5	28.97	0	0.00	28.90	5	2,391	0.21%
2021/08/19	10	28.50	0	0.00	28.75	10	2,438	0.41%
2021/08/18	3	29.00	3	29.15	29.20	0	2,420	0.00%
2021/08/17	0	0.00	7	29.39	29.20	-7	2,419	-0.29%
2021/08/16	6.2	29.33	0	0.00	29.25	6.2	2,401	0.26%
2021/08/13	0.2	29.90	3	29.95	29.75	-2.8	2,383	-0.12%
2021/08/12	0.1	30.10	8	30.27	30.15	-7.9	2,379	-0.33%
2021/08/11	8.3	30.18	4	30.10	30.10	4.3	2,397	0.18%
2021/08/10	2	30.40	1	30.45	30.60	1	2,414	0.04%
2021/08/09	0	0.00	1	30.50	30.65	-1	2,464	-0.04%
2021/08/06	13	30.91	10	31.00	31.00	3	2,488	0.12%
2021/08/05	0.1	31.00	10	31.15	31.50	-9.9	2,538	-0.39%
2021/08/04	2.1	31.15	1	31.25	31.25	1.1	2,621	0.04%
2021/08/03	9	31.21	1	31.55	31.25	8	2,694	0.30%
2021/07/29	1	30.80	1	31.60	31.60	0	2,886	0.00%
2021/07/28	5	30.64	2	30.85	30.70	3	2,897	0.10%
2021/07/23	2	31.83	15	31.88	31.75	-13	3,012	-0.43%
2021/07/22	13	31.72	4	31.88	31.60	9	2,983	0.30%
2021/07/21	7	31.58	8	31.59	31.85	-1	3,009	-0.03%
2021/07/20	3	31.50	1	31.60	31.55	2	3,040	0.07%
2021/07/19	5	32.01	3	31.90	31.90	2	3,080	0.06%
2021/07/14	3	31.65	0.1	31.86	31.70	2.9	3,677	0.08%
2021/07/13	5	32.03	0	0.00	32.00	5	3,780	0.13%
2021/07/12	15	32.23	0	0.00	32.20	15	3,793	0.40%
2021/07/08	16	32.49	1	32.50	32.80	15	3,864	0.39%
2021/07/07	3	32.97	9	32.86	32.95	-6	3,903	-0.15%
2021/07/06	29	33.85	20	33.97	33.45	9	3,923	0.23%
2021/07/05	1	32.95	8	33.17	33.00	-7	3,879	-0.18%
2021/07/02	15	32.35	0	0.00	31.90	15	3,884	0.39%
2021/06/29	2	33.18	1	33.15	33.30	1	3,958	0.03%
2021/06/25	0	33.35	0	0.00	33.20	0	4,102	0.00%
2021/06/24	6	33.63	1	33.55	33.65	5	4,123	0.12%
2021/06/23	0	0.00	3	33.57	33.50	-3	4,166	-0.07%
2021/06/22	2	33.33	2	33.28	33.20	0	4,244	0.00%
2021/06/21	25.1	34.05	16	33.88	33.60	9.1	4,502	0.20%
2021/06/18	7	32.51	14	32.56	32.40	-7	4,590	-0.15%
2021/06/17	2	33.05	2	32.95	32.95	0	4,689	0.00%
2021/06/16	10	33.50	0	0.00	33.60	10	4,748	0.21%
2021/06/15	1	33.35	0	0.00	33.00	1	4,759	0.02%
2021/06/11	0	0.00	1	33.00	33.00	-1	4,761	-0.02%
2021/06/09	0	0.00	6	32.66	32.60	-6	4,790	-0.13%
2021/06/08	0	0.00	3	33.00	33.00	-3	4,747	-0.06%
2021/06/07	0	0.00	2	33.00	33.15	-2	4,788	-0.04%
2021/06/04	0	0.00	6	33.26	33.30	-6	4,802	-0.12%
2021/06/02	3	33.05	4	33.30	33.40	-1	4,873	-0.02%
2021/06/01	2	33.05	0	0.00	33.10	2	4,909	0.04%
2021/05/31	6	32.98	2	33.08	33.00	4	4,958	0.08%
2021/05/28	36	32.88	23	32.95	32.95	13	4,995	0.26%
2021/05/27	0	0.00	11	33.50	33.50	-11	4,997	-0.22%
2021/05/26	6	32.17	5	32.30	32.35	1	5,033	0.02%
2021/05/25	0	0.00	5	31.65	31.80	-5	5,113	-0.10%
2021/05/24	3	31.27	3	31.32	31.40	0	5,178	0.00%
2021/05/21	4	31.35	2	31.65	31.25	2	5,224	0.04%
2021/05/20	5	30.82	4	31.05	31.05	1	5,270	0.02%
2021/05/19	10	30.85	11	31.09	31.15	-1	5,320	-0.02%
2021/05/18	15	30.47	8	30.54	31.30	7	5,367	0.13%
2021/05/17	2	29.60	9	30.08	29.85	-7	5,440	-0.13%
2021/05/14	0	0.00	5	31.20	31.35	-5	5,452	-0.09%
2021/05/13	13	30.42	11	30.59	30.40	2	5,472	0.04%
2021/05/12	11	31.56	12	31.56	31.35	-1	5,517	-0.02%
2021/05/11	2	34.78	9	34.71	34.35	-7	5,625	-0.12%
2021/05/10	11	35.43	50.2	35.06	35.55	-39.2	5,625	-0.70%
2021/05/07	10	32.80	2	32.60	32.80	8	5,495	0.15%
2021/05/06	3	32.45	0	0.00	32.50	3	5,532	0.05%
2021/05/05	0	0.00	1	32.40	32.35	-1	5,590	-0.02%
2021/05/04	6	33.09	61	32.54	32.60	-55	5,646	-0.97%
2021/05/03	33	34.67	3	34.40	34.05	30	5,645	0.53%
2021/04/29	0	0.00	31	34.76	34.90	-31	5,656	-0.55%
2021/04/28	10	34.36	1.1	34.40	34.55	8.9	5,633	0.16%
2021/04/27	21	34.59	11	34.48	34.75	10	5,633	0.18%
2021/04/26	14	35.14	26	35.12	35.00	-12	5,592	-0.21%
2021/04/23	2	34.98	5	34.94	35.05	-3	5,566	-0.05%
2021/04/22	36	35.35	32.7	35.55	34.70	3.3	5,535	0.06%
2021/04/21	67.2	35.43	44	35.68	35.55	23.2	5,388	0.43%
2021/04/20	95	34.73	38.1	34.82	35.10	56.9	5,270	1.08%
2021/04/19	14	33.06	6.1	33.56	33.30	7.9	5,046	0.16%
2021/04/16	1.6	32.90	0.1	33.10	32.85	1.5	4,985	0.03%
2021/04/15	12	33.03	5	33.04	32.90	7	5,034	0.14%
2021/04/14	2.1	33.04	5	32.74	33.00	-2.9	5,019	-0.06%
2021/04/13	8.5	32.94	2	33.13	32.70	6.5	4,996	0.13%
2021/04/12	1	32.40	5	32.14	32.35	-4	4,965	-0.08%
2021/04/09	3.7	31.74	3	31.80	31.70	0.7	4,986	0.01%
2021/04/08	3	31.87	1	32.05	32.00	2	4,983	0.04%
2021/04/07	1	31.80	0	0.00	32.15	1	4,996	0.02%
2021/04/06	0.3	32.00	4.1	32.10	31.90	-3.8	4,993	-0.08%
2021/04/01	5	31.89	11	31.86	31.85	-6	4,985	-0.12%
2021/03/31	18.1	32.71	6	32.27	32.35	12.1	4,933	0.25%
2021/03/30	7	33.27	22.5	33.14	33.35	-15.5	4,868	-0.32%
2021/03/29	4.5	31.85	11	31.94	31.85	-6.5	4,794	-0.14%
2021/03/26	2	31.78	26.4	31.82	31.90	-24.4	4,788	-0.51%
2021/03/25	29	32.33	17.5	32.34	31.85	11.5	4,761	0.24%
2021/03/24	64	32.87	60.2	32.96	32.65	3.8	4,693	0.08%
2021/03/23	32.4	31.68	14	31.64	31.75	18.4	4,450	0.41%
2021/03/22	30.1	31.08	36.2	31.32	31.05	-6.1	4,213	-0.15%
2021/03/19	0	30.78	1	30.50	30.85	-1	4,104	-0.02%
2021/03/18	0.1	30.85	0	30.85	30.90	0.1	4,050	0.00%
2021/03/17	3.1	30.80	0	0.00	30.75	3.1	4,062	0.08%
2021/03/16	0	30.99	0	0.00	31.00	0	4,068	0.00%
2021/03/15	20	30.91	2	30.75	30.75	18	4,071	0.44%
2021/03/12	0	30.57	0	0.00	30.65	0	4,047	0.00%
2021/03/11	1	30.65	5	30.22	30.65	-4	4,061	-0.10%
2021/03/10	4	30.05	119	30.67	30.20	-115	4,044	-2.84%	大賣/鉅額交易
2021/03/09	0	30.80	7	30.80	30.85	-7	4,040	-0.17%
2021/03/08	0	30.65	17	30.56	30.70	-17	4,066	-0.42%
2021/03/05	0	30.50	16	30.71	30.55	-16	4,073	-0.39%
2021/03/04	0	30.65	0.3	30.50	30.50	-0.2	4,126	-0.01%
2021/03/03	35.2	30.38	2	30.58	30.80	33.2	4,152	0.80%
2021/03/02	1	30.35	7	30.66	30.50	-6	4,145	-0.14%
2021/02/26	1.2	30.28	25.2	30.65	30.35	-24	4,159	-0.58%
2021/02/25	22	30.65	7.1	30.49	30.75	14.9	4,138	0.36%
2021/02/24	21	29.97	2	29.85	29.85	19	4,110	0.46%
2021/02/23	2	29.65	3	29.65	29.80	-1	4,099	-0.02%
2021/02/22	1	29.50	1	29.55	29.40	0	4,068	0.00%
2021/02/19	0	0.00	1	29.00	29.10	-1	4,032	-0.02%
2021/02/18	24.1	29.22	7	29.26	29.00	17.1	3,999	0.43%
2021/02/17	18	28.84	12	29.09	29.00	6	3,989	0.15%
2021/02/04	0.1	28.00	7	28.34	28.15	-6.9	3,846	-0.18%
2021/02/03	56.2	28.35	2	28.40	28.45	54.2	3,806	1.42%
2021/02/02	111.1	28.23	129.7	28.80	29.10	-18.7	3,702	-0.50%	大買/大賣/
2021/02/01	28	27.31	1	27.20	27.25	27	3,512	0.77%
2021/01/29	10	27.17	1	27.20	26.80	9	3,453	0.26%
2021/01/28	5	27.15	0	0.00	27.05	5	3,409	0.15%
2021/01/27	6	27.40	3	27.67	27.45	3	3,368	0.09%
2021/01/26	6	27.52	2	27.50	27.45	4	3,315	0.12%
2021/01/25	0.1	27.80	0	0.00	27.85	0.1	3,265	0.00%
2021/01/22	6	27.78	4	27.79	27.50	2	3,258	0.06%
2021/01/21	0	0.00	2	28.10	27.75	-2	3,211	-0.06%
2021/01/20	0	0.00	2	28.15	28.00	-2	3,231	-0.06%
2021/01/19	0	0.00	2.9	28.56	28.70	-2.9	3,225	-0.09%
2021/01/18	0	28.60	0	0.00	28.80	0	3,224	0.00%
2021/01/15	3	28.63	3	28.60	28.70	0	3,296	0.00%
2021/01/14	1	28.90	0	0.00	28.90	1	3,357	0.03%
2021/01/13	1	29.25	7	29.25	29.15	-6	3,361	-0.18%
2021/01/12	2	29.00	8	29.18	28.75	-6	3,340	-0.18%
2021/01/11	20	29.03	4	29.25	29.20	16	3,310	0.48%
2021/01/08	4.1	28.97	11	28.80	29.00	-7	3,271	-0.21%
2021/01/07	0	0.00	39	28.42	28.30	-39	3,198	-1.22%
2021/01/06	3.5	28.22	3	28.37	28.20	0.5	3,193	0.02%
2021/01/05	1	28.40	3	28.35	28.40	-2	3,224	-0.06%
2021/01/04	0	0.00	40	28.17	28.45	-40	3,220	-1.24%
2020/12/31	14	27.65	0	0.00	27.65	14	3,188	0.44%
2020/12/30	0	27.75	2	28.00	27.95	-2	3,163	-0.06%
2020/12/29	24	27.44	0	0.00	27.30	24	3,110	0.77%
2020/12/28	37	27.59	1	27.45	27.45	36	3,118	1.15%
2020/12/25	1	27.50	1	27.60	27.60	0	3,145	0.00%
2020/12/24	0.1	27.50	0	0.00	27.55	0.1	3,138	0.00%
2020/12/23	8	27.27	0	0.00	27.20	8	3,125	0.26%
2020/12/21	0	0.00	0	27.55	27.75	0	3,139	0.00%
2020/12/18	12	27.33	0	0.00	27.45	12	3,155	0.38%
2020/12/17	3	27.43	0	0.00	27.50	3	3,166	0.09%
2020/12/16	0	0.00	1	27.85	28.05	-1	3,130	-0.03%
2020/12/15	4	27.78	0	0.00	27.40	4	3,168	0.13%
2020/12/14	4	27.94	0	0.00	27.95	4	3,211	0.12%
2020/12/11	1	28.00	0	0.00	28.00	1	3,208	0.03%
2020/12/10	2	28.55	2	28.55	28.50	0	3,182	0.00%
2020/12/08	2	28.90	7	28.71	28.70	-5	3,166	-0.16%
2020/12/07	2	29.10	2	29.20	29.20	0	3,154	0.00%
2020/12/04	1	29.20	2	29.15	29.45	-1	3,169	-0.03%
2020/12/02	3	29.13	2	29.50	29.15	1	3,171	0.03%
2020/11/30	9	29.89	1	29.90	29.55	8	3,126	0.26%
2020/11/27	0	30.20	9	30.10	30.40	-9	3,079	-0.29%
2020/11/26	4	30.05	1	30.15	30.00	3	3,076	0.10%
2020/11/25	0	29.85	18	29.84	30.05	-18	3,091	-0.58%
2020/11/24	15.1	29.62	1	29.55	29.60	14.1	3,036	0.46%
2020/11/23	12	29.56	30	29.77	29.80	-18	2,998	-0.60%
2020/11/20	6	29.75	1	29.65	29.55	5	2,948	0.17%
2020/11/19	2	29.90	0	0.00	29.90	2	2,911	0.07%
2020/11/18	1	30.00	2	30.00	30.00	-1	2,905	-0.03%
2020/11/17	6	30.06	0	0.00	30.05	6	2,908	0.21%
2020/11/16	1	30.15	0	0.00	30.45	1	2,961	0.03%
2020/11/11	12	30.34	1	30.35	30.25	11	3,121	0.35%
2020/11/06	0	0.00	0	29.70	30.15	0	3,240	0.00%
2020/11/03	1	30.00	1	29.90	29.95	0	3,357	0.00%
2020/11/02	6	30.15	6	29.98	29.80	0	3,352	0.00%
2020/10/29	0	0.00	5	29.96	29.95	-5	3,308	-0.15%
2020/10/28	0	30.20	2	30.28	30.10	-2	3,321	-0.06%
2020/10/27	5	30.27	0	0.00	30.10	5	3,319	0.15%
2020/10/26	0	0.00	1	30.60	30.50	-1	3,314	-0.03%
2020/10/23	1	30.45	3	30.37	30.55	-2	3,333	-0.06%
2020/10/22	1	30.00	6	29.98	30.00	-5	3,297	-0.15%
2020/10/16	0	0.00	2	29.88	29.95	-2	3,366	-0.06%
2020/10/14	1	30.35	1	30.30	29.85	0	3,457	0.00%
2020/10/13	4	30.08	1	29.90	29.90	3	3,466	0.09%
2020/10/12	1.2	29.98	5	30.00	30.00	-3.8	3,453	-0.11%
2020/10/08	1	29.75	0	0.00	29.75	1	3,488	0.03%
2020/10/05	2	29.80	0	0.00	30.00	2	3,609	0.06%
2020/09/30	7	30.28	7	29.87	29.85	0	3,642	0.00%
2020/09/29	1	29.85	2	29.95	29.85	-1	3,671	-0.03%
2020/09/25	0	0.00	22	29.76	30.00	-22	3,733	-0.59%
2020/09/24	0	0.00	4	29.68	29.65	-4	3,737	-0.11%
2020/09/23	0	0.00	4	30.30	30.10	-4	3,726	-0.11%
2020/09/22	2	30.35	7	30.26	30.20	-5	3,716	-0.13%
2020/09/21	22	30.47	1	30.35	30.50	21	3,758	0.56%
2020/09/18	2	30.78	4	30.91	30.65	-2	3,755	-0.05%
2020/09/17	1	30.40	8	30.53	30.70	-7	3,710	-0.19%
2020/09/16	0	0.00	7	29.94	29.80	-7	3,644	-0.19%
2020/09/14	0	0.00	3	29.85	29.70	-3	3,684	-0.08%
2020/09/11	0	0.00	1	29.85	29.75	-1	3,685	-0.03%
2020/09/10	0	0.00	2	29.93	29.95	-2	3,642	-0.05%
2020/09/09	1	29.75	0	0.00	29.85	1	3,613	0.03%
2020/09/08	0	0.00	0	29.85	29.85	0	3,589	0.00%
2020/09/07	7	30.34	4	30.20	30.35	3	3,554	0.08%
2020/09/04	2	29.85	1	30.00	29.85	1	3,524	0.03%
2020/09/03	5	30.32	3	30.25	30.15	2	3,559	0.06%
2020/09/02	2	29.58	1	29.75	29.75	1	3,542	0.03%
2020/09/01	10	29.91	9	29.78	29.55	1	3,502	0.03%
2020/08/31	5	29.25	0	0.00	29.30	5	3,435	0.15%
2020/08/28	1	29.30	4	29.30	29.30	-3	3,386	-0.09%
2020/08/26	1	29.75	6	29.80	29.70	-5	3,406	-0.15%
2020/08/25	5	29.79	1	29.75	29.65	4	3,408	0.12%
2020/08/24	1	29.65	0	0.00	29.65	1	3,495	0.03%
2020/08/21	1	29.85	2	29.55	29.85	-1	3,532	-0.03%
2020/08/20	6	29.75	3	30.35	29.40	3	3,544	0.08%
2020/08/19	7	29.67	7	29.64	29.50	0	3,504	0.00%
2020/08/18	12	29.77	17	29.92	30.05	-5	3,469	-0.14%
2020/08/14	12	27.83	15	28.47	28.75	-3	3,432	-0.09%
2020/08/13	3	29.05	13	29.03	29.10	-10	3,390	-0.29%
2020/08/12	1	28.35	0	0.00	28.15	1	3,339	0.03%
2020/08/11	2	28.50	1	28.30	28.10	1	3,344	0.03%
2020/08/10	15	28.74	2	28.55	28.55	13	3,326	0.39%
2020/08/07	0	0.00	6	28.50	28.50	-6	3,249	-0.18%
2020/08/06	0	0.00	3	28.20	28.35	-3	3,249	-0.09%
2020/08/04	1	27.65	0	0.00	27.65	1	3,258	0.03%
2020/08/03	0.4	27.55	2	27.70	27.50	-1.6	3,266	-0.05%
2020/07/31	1	27.50	0	0.00	27.20	1	3,259	0.03%
2020/07/29	1	27.70	0	0.00	27.60	1	3,262	0.03%
2020/07/28	0	0.00	9	28.10	28.15	-9	3,255	-0.28%
2020/07/24	15.6	29.15	31	28.95	28.60	-15.4	3,202	-0.48%
2020/07/23	4	28.24	1	28.30	28.15	3	3,125	0.10%
2020/07/22	4	28.35	3	28.30	28.40	1	3,144	0.03%
2020/07/21	1	27.80	1	28.10	28.15	0	3,142	0.00%
2020/07/20	10	27.95	1	28.30	28.30	9	3,118	0.29%
2020/07/17	1	27.55	1	27.50	27.45	0	3,107	0.00%
2020/07/16	0	0.00	12	27.38	27.55	-12	3,117	-0.38%
2020/07/15	6	27.05	6	27.25	27.05	0	3,088	0.00%
2020/07/14	1	26.75	1	26.75	26.90	0	3,077	0.00%
2020/07/13	5	27.00	5	27.00	27.00	0	3,103	0.00%
2020/07/10	2	26.80	0	0.00	26.75	2	3,116	0.06%
2020/07/09	5	27.08	6	27.33	26.95	-1	3,124	-0.03%
2020/07/08	11	27.07	8	27.15	27.15	3	3,129	0.10%
2020/07/07	0	0.00	2	26.85	26.65	-2	3,153	-0.06%
2020/07/06	4	26.73	4	26.80	26.65	0	3,115	0.00%
2020/07/03	3	26.63	0	0.00	26.60	3	3,117	0.10%
2020/06/30	3	27.10	0	0.00	27.05	3	3,183	0.09%
2020/06/24	0	0.00	2	27.18	26.95	-2	3,182	-0.06%
2020/06/23	2	27.10	6	27.29	26.85	-4	3,231	-0.12%
2020/06/22	11	27.11	13	27.63	27.05	-2	3,323	-0.06%
2020/06/19	2	27.10	0	0.00	27.10	2	3,390	0.06%
2020/06/18	0	0.00	3	27.18	27.05	-3	3,488	-0.09%
2020/06/17	3	27.10	0	0.00	27.05	3	3,565	0.08%
2020/06/16	0	0.00	3	27.35	27.15	-3	3,721	-0.08%
2020/06/15	2	26.85	0	0.00	26.90	2	3,855	0.05%
2020/06/12	3	27.15	1	27.00	27.10	2	3,957	0.05%
2020/06/11	4	27.65	3	27.68	27.25	1	4,120	0.02%
2020/06/10	12	28.34	17	28.49	28.65	-5	4,229	-0.12%
2020/06/09	13	28.39	13	28.76	28.35	0	4,351	0.00%
2020/06/08	0	0.00	8	28.64	28.40	-8	4,528	-0.18%
2020/06/05	0	0.00	2	28.20	28.10	-2	4,707	-0.04%
2020/06/04	0	0.00	4	28.14	28.10	-4	4,855	-0.08%
2020/06/03	17	28.14	1	28.35	28.10	16	4,889	0.33%
2020/06/02	0	0.00	8	28.02	27.90	-8	4,899	-0.16%
2020/06/01	0	0.00	3	27.98	28.05	-3	4,907	-0.06%
2020/05/29	6	28.33	1	28.25	28.20	5	4,913	0.10%
2020/05/28	14	28.64	15	28.78	28.40	-1	4,854	-0.02%
2020/05/27	3	28.63	3	28.55	28.40	0	4,885	0.00%
2020/05/26	2	28.18	0	0.00	28.15	2	4,901	0.04%
2020/05/25	0	0.00	2	28.20	28.15	-2	4,914	-0.04%
2020/05/22	11.1	27.88	19	28.61	28.15	-7.9	4,972	-0.16%
2020/05/21	1	27.10	0	0.00	27.25	1	4,882	0.02%
2020/05/20	0	0.00	11	27.19	27.10	-11	4,882	-0.23%
2020/05/18	4	27.10	1	27.00	27.05	3	4,875	0.06%
2020/05/15	0	0.00	1	27.00	26.95	-1	4,880	-0.02%
2020/05/14	0.2	26.75	0	0.00	26.90	0.2	4,871	0.00%
2020/05/13	1	26.90	5	26.90	26.90	-4	4,955	-0.08%
2020/05/11	0	0.00	13	27.00	26.90	-13	4,990	-0.26%
2020/05/08	14	26.41	14	26.52	26.45	0	4,980	0.00%
2020/05/07	2	27.05	3	27.20	26.95	-1	4,996	-0.02%
2020/05/05	1	26.90	4	27.08	27.00	-3	4,992	-0.06%
2020/05/04	7	26.34	7	26.43	26.85	0	4,978	0.00%
2020/04/30	5	27.00	5	27.00	26.85	0	4,992	0.00%
2020/04/27	0	0.00	1	26.65	26.60	-1	5,252	-0.02%
2020/04/24	1	25.95	0	0.00	25.95	1	5,244	0.02%
2020/04/21	0	0.00	5	26.00	26.00	-5	5,257	-0.10%
2020/04/16	0	0.00	2	25.75	25.55	-2	5,336	-0.04%
2020/04/15	0	26.10	0	0.00	26.00	0	5,379	0.00%
2020/04/14	2	26.05	3	26.37	26.55	-1	5,390	-0.02%
2020/04/13	3	26.18	0	0.00	26.10	3	5,350	0.06%
2020/04/10	10	25.00	20	25.33	26.05	-10	5,317	-0.19%
2020/04/09	7	23.95	0	0.00	23.95	7	5,238	0.13%
2020/04/07	2	24.15	0	0.00	23.70	2	5,334	0.04%
2020/04/01	1	23.80	0	0.00	24.00	1	5,464	0.02%
2020/03/30	0	23.60	2	23.55	23.60	-2	5,401	-0.04%
2020/03/27	3	23.98	0	0.00	23.50	3	5,416	0.06%
2020/03/26	0	0.00	2	24.75	24.65	-2	5,350	-0.04%
2020/03/25	10	23.85	15	24.29	24.10	-5	5,332	-0.09%
2020/03/24	5	24.30	35	24.23	23.00	-30	5,263	-0.57%
2020/03/23	3	23.60	11	23.78	23.80	-8	5,209	-0.15%
2020/03/20	0	0.00	2	25.25	25.60	-2	5,145	-0.04%
2020/03/19	10	24.20	11	24.16	24.10	-1	5,044	-0.02%
2020/03/18	0	24.80	0	0.00	25.00	0	4,938	0.00%
2020/03/17	10	24.95	5	24.82	24.80	5	4,835	0.10%
2020/03/16	1	24.35	0	0.00	24.50	1	4,687	0.02%
2020/03/13	2	24.53	10	24.18	24.65	-8	4,549	-0.18%
2020/03/12	1	24.90	0	0.00	24.80	1	4,432	0.02%
2020/03/11	2	25.55	1	25.55	25.50	1	4,255	0.02%
2020/03/10	0	0.00	3	25.92	26.20	-3	4,079	-0.07%
2020/03/09	3	25.98	16	26.03	26.00	-13	3,963	-0.33%
2020/03/05	0	0.00	1	27.05	27.10	-1	3,941	-0.03%
2020/03/04	3	26.90	0	0.00	26.90	3	3,989	0.08%
2020/03/03	0	0.00	1	27.10	26.95	-1	3,993	-0.03%
2020/03/02	4.8	26.85	5	26.76	26.80	-0.2	3,960	-0.01%
2020/02/27	1.4	26.79	14	26.80	26.75	-12.6	3,910	-0.32%
2020/02/25	1	26.65	1	26.85	26.80	0	3,846	0.00%
2020/02/24	17	26.97	5	26.95	26.95	12	3,834	0.31%
2020/02/21	0	0.00	10	27.05	27.05	-10	3,850	-0.26%
2020/02/19	0	0.00	1	27.35	27.35	-1	3,958	-0.03%
2020/02/18	0	0.00	1	27.70	27.55	-1	4,118	-0.02%
2020/02/17	0	0.00	7	27.80	27.85	-7	4,132	-0.17%
2020/02/14	22	27.66	21	27.57	27.70	1	4,200	0.02%
2020/02/13	0	0.00	6	27.25	27.35	-6	4,151	-0.14%
2020/02/12	0	0.00	3	26.90	26.95	-3	4,119	-0.07%
2020/02/06	10	26.90	0	0.00	27.00	10	4,152	0.24%
2020/02/05	0	0.00	3	26.92	26.95	-3	4,208	-0.07%
2020/02/04	3	26.92	0	0.00	26.90	3	4,273	0.07%
2020/02/03	0	0.00	15	26.98	27.10	-15	4,371	-0.34%
2020/01/31	3	26.85	0	0.00	27.05	3	4,402	0.07%
2020/01/30	2	26.25	12	26.63	26.40	-10	4,322	-0.23%
2020/01/17	2	27.00	4	26.98	26.85	-2	4,211	-0.05%
2020/01/16	2	26.45	7	26.60	26.55	-5	4,202	-0.12%
2020/01/15	2	26.40	0	0.00	26.35	2	4,222	0.05%
2020/01/14	0	0.00	20	26.20	26.15	-20	4,244	-0.47%
2020/01/13	20	26.03	5	26.00	26.00	15	4,252	0.35%
2020/01/10	1	25.80	0	0.00	25.80	1	4,206	0.02%
2020/01/09	0	0.00	1	26.05	26.10	-1	4,236	-0.02%
2020/01/08	1	26.00	0	0.00	26.10	1	4,225	0.02%
2020/01/06	0.1	26.55	0	0.00	26.65	0.1	4,223	0.00%
2020/01/03	0.3	26.65	0	0.00	26.75	0.3	4,244	0.01%
2019/12/31	0	0.00	40	26.21	26.20	-40	4,234	-0.94%
2019/12/30	0.1	26.10	7	26.27	26.25	-6.9	4,197	-0.16%
2019/12/27	3	26.20	5	26.40	26.30	-2	4,290	-0.05%
2019/12/26	0	0.00	5	26.25	26.35	-5	4,256	-0.12%
2019/12/25	2	26.60	0	0.00	26.65	2	4,265	0.05%
2019/12/20	2	26.30	38	26.38	26.55	-36	4,374	-0.82%
2019/12/19	0	0.00	36	26.51	26.55	-36	4,376	-0.82%
2019/12/16	1	26.60	0	0.00	26.65	1	4,407	0.02%
2019/12/11	1	26.85	1	26.95	26.85	0	4,456	0.00%
2019/12/10	0	0.00	6	26.92	27.00	-6	4,539	-0.13%
2019/11/29	0	0.00	10	27.10	27.10	-10	4,562	-0.22%
2019/11/28	1	27.00	3	27.15	27.10	-2	4,516	-0.04%
2019/11/26	0	0.00	4	27.10	27.15	-4	4,574	-0.09%
2019/11/25	0	0.00	8	27.05	27.00	-8	4,589	-0.17%
2019/11/22	0	0.00	2	26.90	27.00	-2	4,631	-0.04%
2019/11/21	0	0.00	10	27.05	27.00	-10	4,640	-0.22%
2019/11/20	20	27.05	0	0.00	27.00	20	4,615	0.43%
2019/11/19	3	27.00	7	27.08	27.00	-4	4,632	-0.09%
2019/11/18	0	0.00	8	27.00	27.00	-8	4,605	-0.17%
2019/11/15	6.5	26.97	0	0.00	27.00	6.5	4,665	0.14%
2019/11/14	10.5	27.34	0	0.00	27.20	10.5	4,675	0.22%
2019/11/13	0	0.00	9	27.31	27.20	-9	4,764	-0.19%
2019/11/12	0	0.00	2	27.33	27.25	-2	4,708	-0.04%
2019/11/11	2	27.05	0	0.00	27.35	2	4,692	0.04%
2019/11/08	3	26.92	10	27.48	27.50	-7	4,679	-0.15%
2019/11/05	5	26.65	0	0.00	26.90	5	4,659	0.11%
2019/11/04	1	27.00	3	26.88	26.95	-2	4,687	-0.04%
2019/11/01	0.1	26.80	0	0.00	26.80	0.1	4,662	0.00%
2019/10/31	0	0.00	1	26.90	27.05	-1	4,635	-0.02%
2019/10/30	3	27.00	0	0.00	27.05	3	4,670	0.06%
2019/10/29	0	0.00	6	26.56	26.45	-6	4,814	-0.12%
2019/10/28	2	26.10	0	0.00	26.30	2	4,792	0.04%
2019/10/25	0	0.00	2	26.35	26.25	-2	4,798	-0.04%
2019/10/24	3	26.48	1	26.45	26.30	2	4,814	0.04%
2019/10/23	1	26.35	2	26.45	26.45	-1	4,839	-0.02%
2019/10/22	0	0.00	2	26.40	26.55	-2	5,048	-0.04%
2019/10/21	2	26.10	1	25.90	26.05	1	5,018	0.02%
2019/10/16	1	25.95	2	26.05	25.80	-1	4,946	-0.02%
2019/10/15	6	25.95	0	0.00	26.00	6	4,861	0.12%
2019/10/09	0	0.00	3	25.95	25.95	-3	4,946	-0.06%
2019/10/08	1	26.00	2	25.85	25.95	-1	4,939	-0.02%
2019/10/07	0	0.00	2	25.80	25.80	-2	5,000	-0.04%
2019/10/04	0	0.00	1	26.10	25.70	-1	5,039	-0.02%
2019/10/03	5	26.16	8	25.98	25.90	-3	5,030	-0.06%
2019/10/02	0	0.00	3	25.43	25.50	-3	4,877	-0.06%
2019/10/01	3	25.05	5	25.22	25.30	-2	4,831	-0.04%
2019/09/24	0	0.00	15	24.52	24.80	-15	4,777	-0.31%
2019/09/23	9	24.77	6	24.72	24.75	3	4,729	0.06%
2019/09/20	4	24.91	7	24.87	25.30	-3	4,721	-0.06%
2019/09/19	0	0.00	10	25.00	24.90	-10	4,632	-0.22%
2019/09/17	7	25.03	7	25.26	24.95	0	4,745	0.00%
2019/09/16	5	25.51	2	25.60	25.40	3	4,887	0.06%
2019/09/12	4	25.40	1	25.10	25.35	3	4,844	0.06%
2019/09/06	0	0.00	1	24.85	24.75	-1	4,762	-0.02%
2019/09/05	0	0.00	1	24.85	24.80	-1	4,798	-0.02%
2019/09/04	1	24.45	0	0.00	24.60	1	4,839	0.02%
2019/09/03	6	24.66	0	0.00	24.55	6	4,824	0.12%
2019/09/02	0	0.00	4	24.90	24.95	-4	4,840	-0.08%
2019/08/30	1	24.90	0	0.00	24.90	1	4,860	0.02%
2019/08/29	4	24.76	4	25.03	24.85	0	4,894	0.00%
2019/08/28	1	25.10	2	25.08	24.85	-1	4,948	-0.02%
2019/08/27	4	25.20	0	0.00	25.00	4	5,020	0.08%
2019/08/22	1	25.45	15	25.25	25.30	-14	6,425	-0.22%
2019/08/21	8	25.07	0.1	25.15	25.20	7.9	6,601	0.12%
2019/08/20	20	25.25	6	25.08	24.90	14	6,729	0.21%
2019/08/19	12	24.72	5	24.79	25.05	7	6,643	0.11%
2019/08/16	4	24.00	0	0.00	24.15	4	6,510	0.06%
2019/08/15	2	23.08	0	0.00	23.25	2	6,493	0.03%
2019/08/08	1	23.30	0	0.00	23.55	1	6,728	0.01%
2019/08/06	0	0.00	1	22.75	23.25	-1	6,803	-0.01%
2019/08/02	0	0.00	13	23.41	23.35	-13	6,958	-0.19%
2019/08/01	4	24.16	1	23.95	23.85	3	6,954	0.04%
2019/07/31	5	24.35	14	24.69	24.90	-9	6,820	-0.13%
2019/07/26	17	23.99	2	23.83	23.70	15	6,611	0.23%
2019/07/25	15	24.09	5	24.11	24.20	10	6,583	0.15%
2019/07/24	49	23.90	38	23.95	23.95	11	6,645	0.17%
2019/07/23	0	0.00	5	23.20	23.25	-5	6,438	-0.08%
2019/07/22	1	23.00	2	23.35	23.35	-1	6,426	-0.02%
2019/07/19	0	0.00	4	22.98	22.95	-4	6,371	-0.06%
2019/07/15	0	0.00	6	22.81	23.00	-6	6,309	-0.10%
2019/07/12	0	0.00	1	22.45	22.55	-1	6,253	-0.02%
2019/07/11	0	0.00	1	22.50	22.55	-1	6,243	-0.02%
2019/07/10	5	22.40	1	22.45	22.45	4	6,282	0.06%
2019/07/09	0	0.00	1	22.50	22.55	-1	6,363	-0.02%
2019/07/04	1	22.25	4	22.39	22.60	-3	6,549	-0.05%
2019/07/03	6	22.17	11	22.24	22.20	-5	6,651	-0.08%
2019/07/02	17	23.01	0	0.00	23.05	17	6,724	0.25%
2019/07/01	0	0.00	2	22.83	22.90	-2	6,755	-0.03%
2019/06/28	0	0.00	3	22.83	22.80	-3	6,784	-0.04%
2019/06/27	2	22.78	0	0.00	22.75	2	6,850	0.03%
2019/06/24	4	22.73	3	22.80	22.70	1	7,025	0.01%
2019/06/21	12	22.95	14	23.05	22.70	-2	6,932	-0.03%
2019/06/20	4	22.85	1	22.90	22.85	3	6,784	0.04%
2019/06/19	0	0.00	1	23.15	23.15	-1	6,780	-0.01%
2019/06/18	0	0.00	2	22.95	22.95	-2	6,731	-0.03%
2019/06/17	1	22.90	1	23.00	23.00	0	6,746	0.00%
2019/06/14	0	0.00	1	22.90	22.85	-1	6,735	-0.01%
2019/06/13	1	23.00	16.5	22.94	22.95	-15.5	6,731	-0.23%
2019/06/12	9	22.81	8	22.86	22.90	1	6,754	0.01%
2019/06/11	0	0.00	4	22.61	22.55	-4	6,758	-0.06%
2019/06/10	2	22.58	10	22.57	22.55	-8	6,793	-0.12%
2019/06/06	1	22.45	3	22.45	22.45	-2	6,819	-0.03%
2019/06/05	4	22.54	2	22.55	22.40	2	6,884	0.03%
2019/06/04	19	22.61	17	22.50	22.50	2	6,863	0.03%
2019/06/03	6	22.74	10	22.82	22.75	-4	6,793	-0.06%
2019/05/31	11	22.89	11	22.79	22.85	0	6,704	0.00%
2019/05/30	49	23.10	23	23.07	22.80	26	6,520	0.40%
2019/05/29	72	23.63	61	23.39	23.00	11	6,068	0.18%
2019/05/28	4	22.64	2	22.80	22.75	2	5,313	0.04%
2019/05/27	2	22.35	0	0.00	22.10	2	5,142	0.04%
2019/05/24	5	21.97	6	21.98	21.95	-1	5,075	-0.02%
2019/05/23	2	22.00	0	0.00	22.10	2	5,255	0.04%
2019/05/22	18	22.57	7	22.49	22.10	11	5,412	0.20%
2019/05/21	25	22.63	18	22.59	22.60	7	5,558	0.13%
2019/05/17	1.5	22.08	2	21.95	21.90	-0.5	5,476	-0.01%
2019/05/16	1	22.15	3	22.27	22.10	-2	5,478	-0.04%
2019/05/15	3	22.10	3	22.03	21.80	0	5,467	0.00%
2019/05/14	0	0.00	125	21.00	21.75	-125	5,469	-2.29%	大賣/鉅額交易
2019/05/13	7	21.91	6	22.03	21.75	1	5,397	0.02%
2019/05/10	5	22.25	5	22.43	22.55	0	5,346	0.00%
2019/05/09	3	22.62	8	22.54	22.55	-5	5,317	-0.09%
2019/05/08	1	22.20	1	22.45	22.40	0	5,360	0.00%
2019/05/07	1	22.50	0	0.00	22.50	1	5,411	0.02%
2019/05/06	7	22.46	6	22.47	22.50	1	5,457	0.02%
2019/05/03	2	22.85	9	22.76	22.75	-7	5,467	-0.13%
2019/05/02	6	22.89	7	22.83	22.90	-1	5,475	-0.02%
2019/04/30	15	22.89	17	22.69	23.10	-2	5,471	-0.04%
2019/04/29	7	22.13	2	22.40	22.15	5	5,409	0.09%
2019/04/26	1	22.45	3	22.45	22.45	-2	5,414	-0.04%
2019/04/25	0	0.00	3	22.73	22.70	-3	5,451	-0.06%
2019/04/24	5	22.60	0	0.00	22.70	5	5,600	0.09%
2019/04/23	2	22.75	1	22.80	22.75	1	5,580	0.02%
2019/04/22	3	22.82	5	22.80	22.85	-2	5,629	-0.04%
2019/04/18	57	22.76	1	22.55	22.40	56	5,789	0.97%
2019/04/17	0	0.00	22	22.80	22.85	-22	5,822	-0.38%
2019/04/16	5	22.50	5	22.52	22.80	0	5,943	0.00%
2019/04/15	4	22.86	6	22.98	22.75	-2	6,031	-0.03%
2019/04/12	0	0.00	8	22.86	22.95	-8	6,000	-0.13%
2019/04/11	2	22.55	2	22.63	22.65	0	5,916	0.00%
2019/04/10	3	22.43	3	22.33	22.60	0	5,841	0.00%
2019/04/09	28	22.16	25	22.34	22.55	3	5,826	0.05%
2019/04/08	1	21.95	23	22.03	22.15	-22	5,717	-0.38%
2019/04/03	3	21.45	10	21.58	21.55	-7	5,634	-0.12%
2019/04/02	1	21.30	4	21.50	21.55	-3	5,588	-0.05%
2019/03/29	7	21.01	24	20.88	21.00	-17	5,504	-0.31%
2019/03/28	1	20.50	2	20.50	20.50	-1	5,499	-0.02%
2019/03/27	1	20.30	2	20.30	20.30	-1	5,519	-0.02%
2019/03/26	2	20.18	0	0.00	20.15	2	5,496	0.04%
2019/03/25	0	0.00	21	20.01	20.10	-21	5,570	-0.38%
2019/03/22	0	0.00	1	20.05	20.15	-1	5,621	-0.02%
2019/03/20	3	19.90	0	0.00	20.00	3	5,729	0.05%
2019/03/19	1	19.95	0	0.00	19.95	1	5,726	0.02%
2019/03/15	1	20.00	2	20.25	20.25	-1	5,759	-0.02%
2019/03/14	25	20.00	23	20.13	20.15	2	5,749	0.03%
2019/03/13	10	19.90	4	20.10	20.00	6	5,871	0.10%
2019/03/12	13	20.00	0	0.00	19.85	13	5,916	0.22%
2019/03/11	23	19.88	29	20.18	20.05	-6	6,198	-0.10%
2019/03/08	2	19.35	11	19.39	19.60	-9	6,651	-0.14%
2019/03/06	11	19.35	6	19.40	19.40	5	9,722	0.05%
2019/03/05	52	19.23	10	19.25	19.35	42	9,894	0.42%
2019/03/04	0	0.00	12	19.27	19.30	-12	10,049	-0.12%
2019/02/26	6	19.18	0	0.00	19.20	6	10,198	0.06%
2019/02/25	53	19.25	3	19.28	19.20	50	10,224	0.49%
2019/02/22	23	19.60	41	19.70	19.65	-18	10,198	-0.18%
2019/02/21	11	19.67	0	0.00	19.75	11	10,107	0.11%
2019/02/20	53	19.40	58	19.54	19.50	-5	9,997	-0.05%
2019/02/19	21	18.89	18	18.88	19.05	3	9,940	0.03%
2019/02/18	17	18.79	29	18.86	18.95	-12	10,082	-0.12%
2019/02/15	0	18.55	0	0.00	18.55	0	10,382	0.00%
2019/02/14	2	18.45	2	18.55	18.50	0	10,447	0.00%
2019/02/13	26	18.59	50	18.45	18.50	-24	10,465	-0.23%
2019/02/12	0	0.00	52	18.55	18.60	-52	10,465	-0.50%
2019/02/11	5	18.30	0	0.00	18.55	5	10,480	0.05%
2019/01/30	20	18.60	49	18.56	18.55	-29	10,478	-0.28%
2019/01/29	29	18.42	0	0.00	18.45	29	10,454	0.28%
2019/01/28	3	18.70	84	18.67	18.85	-81	10,428	-0.78%
2019/01/25	4	18.55	7	18.52	18.50	-3	10,397	-0.03%
2019/01/24	16	18.48	7	18.53	18.50	9	10,414	0.09%
2019/01/21	13	18.28	9	18.31	18.35	4	10,524	0.04%
2019/01/18	2	18.15	1	18.25	18.15	1	10,518	0.01%
2019/01/17	0	0.00	4	18.35	18.15	-4	10,558	-0.04%
2019/01/16	23	18.14	36	18.21	18.10	-13	10,548	-0.12%
2019/01/15	0	0.00	4	17.84	17.90	-4	10,467	-0.04%
2019/01/14	12	17.87	32	17.85	17.80	-20	10,487	-0.19%
2019/01/11	66	17.83	23	17.90	17.90	43	10,525	0.41%
2019/01/10	50	17.80	54.2	17.82	17.85	-4.2	10,553	-0.04%
2019/01/09	36	17.42	88	17.49	17.50	-52	10,493	-0.50%
2019/01/08	65	17.17	13	17.14	17.20	52	10,457	0.50%
2019/01/07	12	17.05	11	17.23	17.00	1	10,448	0.01%
2019/01/04	34.2	17.00	2	17.05	17.00	32.2	10,323	0.31%
2019/01/03	4	17.33	14	17.25	17.25	-10	10,341	-0.10%
2019/01/02	6	17.42	0	0.00	17.45	6	10,319	0.06%
2018/12/28	1	17.45	4	17.60	17.45	-3	10,329	-0.03%
2018/12/27	2	17.58	0	0.00	17.55	2	10,324	0.02%
2018/12/26	7	17.51	2	17.80	17.30	5	10,310	0.05%
2018/12/25	25	17.56	20	17.60	17.65	5	10,308	0.05%
2018/12/24	7	17.90	30	18.03	17.95	-23	10,296	-0.22%
2018/12/22	10	17.20	7	17.38	17.35	3	10,223	0.03%
2018/12/21	71.8	17.20	7	17.25	17.15	64.8	10,259	0.63%
2018/12/20	48.2	17.60	13	17.46	17.45	35.2	10,142	0.35%
2018/12/19	3	17.72	5	17.70	17.75	-2	10,103	-0.02%
2018/12/18	42	17.88	16	17.80	17.70	26	10,088	0.26%
2018/12/17	33	18.22	3	18.35	18.15	30	10,055	0.30%
2018/12/14	14	18.30	6	18.32	18.35	8	9,991	0.08%
2018/12/13	6	17.98	0	0.00	17.95	6	9,905	0.06%
2018/12/12	1	18.10	1	18.10	18.05	0	9,866	0.00%
2018/12/11	4	17.89	12	17.84	17.95	-8	9,846	-0.08%
2018/12/10	10	17.88	2	17.90	17.85	8	9,858	0.08%
2018/12/07	3	18.10	5	18.22	18.25	-2	9,809	-0.02%
2018/12/06	34	18.20	57	18.16	17.95	-23	9,759	-0.24%
2018/12/05	60	18.49	41.6	18.58	18.65	18.4	9,583	0.19%
2018/12/04	53	18.60	22	18.68	18.75	31	9,494	0.33%
2018/12/03	38	18.08	66	18.32	18.15	-28	9,161	-0.31%
2018/11/30	122	17.55	11	17.63	17.15	111	8,612	1.29%	大買/鉅額交易
2018/11/29	54	17.05	21	17.10	17.05	33	5,741	0.57%
2018/11/28	3	16.83	0	0.00	16.95	3	5,466	0.05%
2018/11/27	4	16.80	0	0.00	16.80	4	5,275	0.08%
2018/11/26	20	16.98	10	17.20	16.95	10	5,161	0.19%
2018/11/23	16	16.99	0	0.00	16.95	16	5,008	0.32%
2018/11/22	7	17.04	11	17.10	17.10	-4	4,973	-0.08%
2018/11/21	14	16.96	12	17.05	17.00	2	4,906	0.04%
2018/11/20	6	16.90	5	16.94	17.20	1	4,843	0.02%
2018/11/19	2	17.03	2	16.95	17.00	0	4,734	0.00%
2018/11/16	7	16.89	11	17.11	17.05	-4	4,703	-0.09%
2018/11/15	7	16.84	0	0.00	16.85	7	4,540	0.15%
2018/11/14	15	17.00	6	17.12	16.95	9	4,321	0.21%
2018/11/13	6	16.98	6	17.10	17.50	0	3,986	0.00%
2018/11/12	4	17.79	0	0.00	17.65	4	3,923	0.10%
2018/11/08	0	0.00	13	18.15	18.30	-13	3,880	-0.33%
2018/11/06	0	0.00	1	18.15	18.15	-1	3,850	-0.03%
2018/11/05	1	17.80	1	18.30	18.30	0	3,813	0.00%
2018/11/02	0	0.00	6	18.14	18.10	-6	3,779	-0.16%
2018/11/01	6	18.15	3	18.20	18.15	3	3,770	0.08%
2018/10/31	15	18.01	0	0.00	17.75	15	3,742	0.40%
2018/10/30	8	17.88	7	17.85	17.95	1	3,702	0.03%
2018/10/29	6	17.48	4.4	17.56	17.50	1.6	3,674	0.04%
2018/10/26	1	16.90	16	16.95	17.35	-15	3,664	-0.41%
2018/10/25	2	17.33	11	17.40	17.20	-9	3,658	-0.25%
2018/10/24	1	17.95	0	0.00	17.90	1	3,651	0.03%
2018/10/23	8	18.12	67	18.25	17.95	-59	3,614	-1.63%
2018/10/22	5	18.30	7	18.62	18.60	-2	3,560	-0.06%
2018/10/19	57	18.15	2	18.15	18.30	55	3,535	1.56%
2018/10/18	23	18.19	5	18.27	18.35	18	3,458	0.52%
2018/10/17	1	18.60	5	18.60	18.60	-4	3,346	-0.12%
2018/10/16	0.1	18.80	1	18.90	18.75	-0.9	3,300	-0.03%
2018/10/15	8	18.94	0	0.00	18.95	8	3,218	0.25%
2018/10/12	11	19.14	10	19.18	19.75	1	3,103	0.03%
2018/10/11	12	19.78	8	19.53	19.20	4	3,031	0.13%
2018/10/09	1	21.10	1	21.25	21.10	0	2,922	0.00%
2018/10/08	13	21.20	1	21.20	21.10	12	2,926	0.41%
2018/10/05	9	21.29	0	0.00	21.20	9	2,908	0.31%
2018/10/04	0	0.00	2	21.75	21.75	-2	2,867	-0.07%
2018/10/03	1	22.35	2	22.35	22.25	-1	2,865	-0.03%
2018/10/02	2	22.28	0	0.00	22.35	2	2,831	0.07%
2018/10/01	0	0.00	2	22.40	22.50	-2	2,798	-0.07%
2018/09/28	0	0.00	8	22.20	22.15	-8	2,788	-0.29%
2018/09/27	0	0.00	1	22.15	22.15	-1	2,775	-0.04%
2018/09/26	0	0.00	1	22.25	22.10	-1	2,779	-0.04%
2018/09/25	0	0.00	1	22.05	22.05	-1	2,793	-0.04%
2018/09/21	0	0.00	3	21.80	21.85	-3	2,787	-0.11%
2018/09/20	0	0.00	3	21.73	21.65	-3	2,753	-0.11%
2018/09/19	1	21.35	4	21.50	21.55	-3	2,744	-0.11%
2018/09/17	2	21.10	0	0.00	21.15	2	2,775	0.07%
2018/09/14	6	21.15	0	0.00	21.10	6	2,788	0.22%
2018/09/13	1	21.10	0	0.00	21.20	1	2,890	0.03%
2018/09/12	2	21.18	34	21.15	21.10	-32	2,923	-1.09%
2018/09/11	0	21.40	0	0.00	21.40	0	2,941	0.00%
2018/09/10	3	21.37	0	0.00	21.35	3	3,021	0.10%
2018/09/06	4	21.66	1	21.95	21.60	3	3,095	0.10%
2018/09/05	1	21.80	0	0.00	21.80	1	3,089	0.03%
2018/09/04	0	22.30	0	0.00	22.30	0	3,115	0.00%
2018/09/03	0	0.00	6	22.40	22.20	-6	3,138	-0.19%
2018/08/31	1	22.20	1	22.30	22.50	0	3,148	0.00%
2018/08/30	0	0.00	1	22.15	22.30	-1	3,122	-0.03%
2018/08/29	0	0.00	3	21.95	21.95	-3	3,116	-0.10%
2018/08/27	2	22.00	3	21.95	21.80	-1	3,112	-0.03%
2018/08/24	0	0.00	1	22.00	21.85	-1	3,164	-0.03%
2018/08/23	4	22.03	0	0.00	22.00	4	3,291	0.12%
2018/08/22	1	21.95	1	21.70	21.95	0	3,304	0.00%
2018/08/21	0	0.00	3	21.40	21.50	-3	3,284	-0.09%
2018/08/20	0	21.50	2	21.55	21.50	-2	3,316	-0.06%
2018/08/17	5	21.21	5	21.37	21.45	0	3,305	0.00%
2018/08/16	6	21.00	0	0.00	20.90	6	3,309	0.18%
2018/08/15	3	21.27	0	0.00	21.10	3	3,296	0.09%
2018/08/13	3	21.58	0	0.00	21.60	3	3,262	0.09%
2018/08/10	3	21.80	0	0.00	21.80	3	3,207	0.09%
2018/08/09	4	22.15	1	22.20	22.00	3	3,205	0.09%
2018/08/06	1	22.05	1	22.10	22.15	0	3,206	0.00%
2018/08/03	7	21.96	0	0.00	22.15	7	3,181	0.22%
2018/08/02	1	22.05	0	0.00	22.05	1	3,149	0.03%
2018/08/01	1	22.15	0	0.00	22.30	1	3,105	0.03%
2018/07/31	1	22.25	0	0.00	22.35	1	3,060	0.03%
2018/07/27	3	22.32	0	0.00	22.35	3	3,039	0.10%
2018/07/26	5	22.30	1	22.30	22.45	4	3,045	0.13%
2018/07/20	1	22.25	0	0.00	22.20	1	3,067	0.03%
2018/07/19	2	22.40	0	0.00	22.15	2	3,090	0.06%
2018/07/18	1	22.40	0	0.00	22.60	1	3,077	0.03%
2018/07/17	0	0.00	3	22.35	22.40	-3	3,095	-0.10%
2018/07/16	0	0.00	6	22.08	22.10	-6	3,104	-0.19%
2018/07/13	5	22.05	0	0.00	22.20	5	3,121	0.16%
2018/07/12	2	21.90	3	21.78	21.85	-1	3,160	-0.03%
2018/07/11	1	21.55	0	0.00	21.80	1	3,163	0.03%
2018/07/06	1	21.75	1	21.75	21.65	0	3,322	0.00%
2018/07/05	2	21.88	0	0.00	21.75	2	3,349	0.06%
2018/07/04	0.1	22.60	0	0.00	22.70	0.1	3,423	0.00%
2018/07/03	1	22.70	0	0.00	22.70	1	3,634	0.03%
2018/07/02	2	22.90	0	0.00	22.85	2	3,617	0.06%
2018/06/26	1	23.10	11	22.99	23.00	-10	3,722	-0.27%
2018/06/22	0	0.00	2	23.65	23.10	-2	3,770	-0.05%
2018/06/21	5	23.35	0	0.00	23.25	5	3,649	0.14%
2018/06/20	4.5	23.28	1	23.30	23.40	3.5	3,791	0.09%
2018/06/19	7	23.57	0	0.00	23.40	7	3,791	0.18%
2018/06/15	0	0.00	1	24.00	23.85	-1	3,763	-0.03%
2018/06/14	0	0.00	2	23.95	23.95	-2	3,757	-0.05%
2018/06/13	0	0.00	2	24.20	24.15	-2	3,992	-0.05%
2018/06/12	2	24.00	0	0.00	24.00	2	4,293	0.05%
2018/06/11	0	0.00	2	24.10	24.10	-2	4,308	-0.05%
2018/06/07	0	0.00	7	24.20	24.30	-7	4,329	-0.16%
2018/06/05	3	24.20	1	24.20	24.10	2	4,278	0.05%
2018/06/04	11	24.20	3	24.20	24.20	8	4,277	0.19%
2018/06/01	6	24.11	3	24.15	24.15	3	4,264	0.07%
2018/05/30	5	23.99	18	23.95	23.95	-13	4,062	-0.32%
2018/05/29	15	24.13	0	0.00	24.15	15	3,994	0.38%
2018/05/28	0	0.00	1	24.10	24.10	-1	4,005	-0.02%
2018/05/25	18	24.45	0	0.00	24.25	18	3,979	0.45%
2018/05/24	2	24.30	0	0.00	24.50	2	3,955	0.05%
2018/05/23	0	0.00	1	24.25	24.25	-1	3,929	-0.03%
2018/05/22	0	0.00	2	24.60	24.55	-2	3,916	-0.05%
2018/05/21	3	24.68	3	24.70	24.65	0	3,944	0.00%
2018/05/18	0	0.00	18	24.50	24.55	-18	3,970	-0.45%
2018/05/17	2	24.58	0	0.00	24.45	2	4,026	0.05%
2018/05/16	39	24.87	14	24.59	24.50	25	4,019	0.62%
2018/05/15	0	0.00	7	24.62	24.65	-7	4,029	-0.17%
2018/05/14	0	0.00	3	24.27	24.35	-3	4,086	-0.07%
2018/05/11	1	24.20	0	0.00	24.25	1	4,077	0.02%
2018/05/10	0	0.00	1	24.25	24.15	-1	4,078	-0.02%
2018/05/07	4	23.88	0	0.00	23.95	4	4,110	0.10%
2018/05/03	1	24.00	15	24.15	24.05	-14	4,068	-0.34%
2018/05/02	6	24.28	1	24.20	24.20	5	4,077	0.12%
2018/04/30	5	24.35	5	24.25	24.15	0	4,084	0.00%
2018/04/26	1	24.10	2	24.15	24.10	-1	4,097	-0.02%
2018/04/25	0	0.00	6	24.20	24.15	-6	4,085	-0.15%
2018/04/24	20	24.42	2	24.20	24.15	18	4,068	0.44%
2018/04/23	4	24.68	4	24.60	24.60	0	4,080	0.00%
2018/04/20	2	24.50	2	24.60	24.50	0	4,062	0.00%
2018/04/19	1	24.50	5	24.57	24.50	-4	4,028	-0.10%
2018/04/18	3	24.30	1	24.50	24.45	2	4,001	0.05%
2018/04/17	1	24.10	3	24.12	24.15	-2	3,957	-0.05%
2018/04/16	6	24.22	0	0.00	24.15	6	3,946	0.15%
2018/04/13	19	24.68	0	0.00	24.45	19	3,877	0.49%
2018/04/12	0	0.00	3	24.80	24.90	-3	3,832	-0.08%
2018/04/11	0.1	24.70	5	24.70	24.75	-4.9	3,783	-0.13%
2018/04/10	11	24.62	30	24.46	24.45	-19	3,743	-0.51%
2018/04/09	76	24.94	36	25.20	24.95	40	3,652	1.10%
2018/04/03	0	0.00	3.1	24.35	24.45	-3.1	3,407	-0.09%
2018/03/31	3	24.62	0	0.00	24.55	3	3,424	0.09%
2018/03/30	8	24.51	16	24.64	24.70	-8	3,409	-0.23%
2018/03/28	8	24.00	0	0.00	24.05	8	3,177	0.25%
2018/03/27	2	24.40	1	24.35	24.30	1	3,125	0.03%
2018/03/26	1	24.10	0	0.00	24.25	1	3,083	0.03%
2018/03/23	6	24.01	0	0.00	24.00	6	3,044	0.20%
2018/03/22	1	24.40	0	0.00	24.50	1	2,866	0.03%
2018/03/21	7	24.53	1	24.65	24.45	6	2,844	0.21%
2018/03/20	16.5	24.46	0	0.00	24.55	16.5	2,875	0.57%
2018/03/19	10	24.53	2	24.95	24.45	8	2,830	0.28%
2018/03/16	10	25.31	0	0.00	24.65	10	2,602	0.38%
2018/03/15	6	26.09	0	0.00	25.90	6	2,326	0.26%
2018/03/14	9	26.53	0	0.00	26.40	9	2,281	0.39%
2018/03/13	2	26.93	0	0.00	27.10	2	2,262	0.09%
2018/03/12	0	0.00	6	27.09	27.05	-6	2,261	-0.27%
2018/03/09	1	26.85	0	0.00	26.85	1	2,259	0.04%
2018/03/08	0	0.00	1	26.60	26.35	-1	2,263	-0.04%
2018/03/06	0	0.00	1	26.20	26.05	-1	2,258	-0.04%
2018/03/02	1	25.55	0	0.00	26.05	1	2,386	0.04%
2018/03/01	1	26.05	0	0.00	26.00	1	2,382	0.04%
2018/02/27	5	26.54	0	0.00	26.50	5	2,363	0.21%
2018/02/26	0	26.45	0	0.00	26.45	0	2,357	0.00%
2018/02/12	1	25.55	1	25.75	25.45	0	2,372	0.00%
2018/02/09	2	24.75	0	0.00	24.95	2	2,352	0.09%
2018/02/08	5	25.80	0	0.00	25.90	5	2,295	0.22%
2018/02/07	2	25.78	3	25.82	25.95	-1	2,298	-0.04%
2018/02/06	13	26.27	2	26.55	25.00	11	2,232	0.49%
2018/02/05	4	27.49	1	27.50	27.50	3	2,150	0.14%
2018/02/02	1	27.90	0	0.00	28.00	1	2,134	0.05%
2018/01/31	2	28.05	1	28.10	28.10	1	2,140	0.05%
2018/01/30	1	28.30	1	28.30	28.30	0	2,121	0.00%
2018/01/29	1	29.00	1	28.85	28.85	0	2,096	0.00%
2018/01/26	3	29.10	0	0.00	29.10	3	2,090	0.14%
2018/01/24	0	0.00	2	28.83	28.95	-2	2,053	-0.10%
2018/01/23	0	0.00	1	28.80	28.85	-1	2,098	-0.05%
2018/01/22	0	0.00	0.4	28.65	28.90	-0.4	2,095	-0.02%
2018/01/19	2	28.60	6	28.80	28.80	-4	2,079	-0.19%
2018/01/18	5	28.93	3	28.80	28.95	2	2,068	0.10%
2018/01/17	6	28.70	2	28.80	29.00	4	2,063	0.19%
2018/01/16	1	28.05	5	28.41	28.65	-4	2,045	-0.20%
2018/01/12	3	28.25	1	28.40	28.35	2	2,059	0.10%
2018/01/11	1	28.55	0	0.00	28.45	1	2,084	0.05%
2018/01/10	0	0.00	1	28.65	28.70	-1	2,129	-0.05%
2018/01/09	0	0.00	1	28.55	28.80	-1	2,156	-0.05%
2018/01/05	1	28.35	0	0.00	28.50	1	2,222	0.05%
2018/01/03	0	0.00	2	28.55	28.55	-2	2,272	-0.09%
2018/01/02	0.1	28.40	4	28.55	28.55	-3.9	2,297	-0.17%