東元 (1504)-統一-彰化券商分點個股進出

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
59.9
漲跌
▼1.1
漲幅
-1.80%
成交量
71,684張
產業
上市電機機械類股
647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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/04/19	37	60.11	14	61.13	59.90	23	21,448	0.11%
2024/04/18	19	61.15	19.1	60.53	61.00	-0.1	20,336	0.00%
2024/04/17	105	61.03	116.1	59.95	61.10	-11.1	19,309	-0.06%	大買/大賣/
2024/04/16	7.1	56.68	28	57.20	56.30	-20.9	18,471	-0.11%
2024/04/15	34	60.53	19	60.13	59.20	15	18,113	0.08%
2024/04/12	9	59.86	19.2	58.63	60.80	-10.2	17,034	-0.06%
2024/04/11	15	56.97	10	56.60	56.50	5	15,929	0.03%
2024/04/10	2	56.35	0	0.00	56.20	2	15,614	0.01%
2024/04/02	1.1	55.69	3.2	55.59	55.40	-2.1	15,522	-0.01%
2024/04/01	15.1	56.49	0	0.00	56.20	15.1	15,345	0.10%
2024/03/29	10	57.30	7	57.07	58.10	3	15,029	0.02%
2024/03/28	6	57.28	23	57.22	57.10	-17	14,351	-0.12%
2024/03/27	10	55.20	17	55.44	55.70	-7	13,900	-0.05%
2024/03/26	46.2	57.05	37	57.05	55.60	9.2	13,789	0.07%
2024/03/25	11	56.35	41	55.56	56.00	-30	13,009	-0.23%
2024/03/22	56	56.91	14	56.26	55.90	42	12,967	0.32%
2024/03/21	41.1	58.19	38	57.48	58.10	3.1	12,586	0.02%
2024/03/20	34	56.01	40	56.02	56.00	-6	12,939	-0.05%
2024/03/19	49	54.44	41.3	54.95	55.00	7.7	12,418	0.06%
2024/03/18	7	52.60	10.1	52.51	52.80	-3.1	11,707	-0.03%
2024/03/15	1	51.00	1.4	50.93	50.60	-0.4	11,390	0.00%
2024/03/14	5	51.42	5.5	51.39	51.50	-0.5	11,222	0.00%
2024/03/13	0	0.00	13.2	51.51	51.00	-13.2	11,182	-0.12%
2024/03/12	4	50.88	2.1	51.10	51.10	2	11,372	0.02%
2024/03/11	1	50.00	1.2	49.63	50.30	-0.2	11,599	0.00%
2024/03/08	2	49.40	13.1	49.29	49.40	-11.1	11,867	-0.09%
2024/03/07	2	49.98	4	50.70	50.10	-2	12,105	-0.02%
2024/03/06	8	50.20	18.1	50.08	50.50	-10.1	11,973	-0.08%
2024/03/05	1	48.65	1	49.10	48.95	0	11,645	0.00%
2024/03/04	4	48.98	3	48.80	48.75	1	11,615	0.01%
2024/03/01	7	48.84	8	48.73	48.65	-1	11,583	-0.01%
2024/02/29	3.1	48.55	4.1	48.34	49.20	-1	11,483	-0.01%
2024/02/27	6	48.46	9.2	47.93	47.60	-3.2	11,383	-0.03%
2024/02/26	17	48.71	6	49.08	48.25	11	11,321	0.10%
2024/02/23	1	47.95	6	47.79	47.95	-5	11,017	-0.05%
2024/02/22	0	0.00	0	47.85	47.05	0	11,068	0.00%
2024/02/21	0.1	47.20	0	0.00	47.05	0.1	11,372	0.00%
2024/02/20	0	0.00	12	46.92	47.45	-12	11,654	-0.10%
2024/02/19	5	47.96	2	48.10	47.35	3	11,852	0.03%
2024/02/16	4	47.65	6	47.18	47.60	-2	11,802	-0.02%
2024/02/15	1	45.90	0	0.00	45.85	1	11,903	0.01%
2024/02/02	3.1	46.45	5	46.33	46.30	-1.9	12,011	-0.02%
2024/02/01	1	46.20	1	46.55	46.75	0	12,007	0.00%
2024/01/31	3	46.07	0	0.00	46.05	3	11,978	0.03%
2024/01/30	2	46.33	5	46.36	46.20	-3	12,019	-0.02%
2024/01/26	0	0.00	1	45.10	45.20	-1	11,964	-0.01%
2024/01/25	10	45.15	0	0.00	45.20	10	11,984	0.08%
2024/01/24	0.3	45.45	0	0.00	45.20	0.3	12,063	0.00%
2024/01/23	0	0.00	1	45.55	45.45	-1	12,091	-0.01%
2024/01/18	0	0.00	15	43.61	43.80	-15	11,910	-0.13%
2024/01/16	0	0.00	0.1	44.90	44.80	-0.1	11,808	0.00%
2024/01/11	0	0.00	1	45.50	44.95	-1	12,058	-0.01%
2024/01/10	1	45.40	0	0.00	45.35	1	12,112	0.01%
2024/01/08	0	0.00	1	46.05	45.95	-1	12,149	-0.01%
2024/01/05	0.1	46.60	3	46.05	46.05	-2.9	12,177	-0.02%
2024/01/04	2	46.58	0	0.00	46.75	2	12,201	0.02%
2024/01/02	11	46.99	2	47.37	47.50	9	12,271	0.07%
2023/12/29	2	46.50	1	46.65	46.80	1	12,148	0.01%
2023/12/28	4	46.60	5	46.91	46.85	-1	12,153	-0.01%
2023/12/26	16	46.55	8.9	46.69	46.40	7.1	12,130	0.06%
2023/12/25	7	46.41	1	46.25	46.30	6	12,154	0.05%
2023/12/22	1	45.75	2	45.20	45.60	-1	12,258	-0.01%
2023/12/21	1	45.30	2	45.95	45.25	-1	12,438	-0.01%
2023/12/20	1	46.35	0	0.00	46.30	1	12,545	0.01%
2023/12/19	1	46.05	0	0.00	45.95	1	12,743	0.01%
2023/12/18	2	46.78	3	46.88	46.60	-1	12,657	-0.01%
2023/12/15	4	46.76	26	47.19	46.60	-22	12,517	-0.18%
2023/12/14	10	45.26	19	45.55	45.65	-9	11,516	-0.08%
2023/12/13	0	0.00	5	45.20	45.05	-5	11,416	-0.04%
2023/12/12	11.1	45.20	0	0.00	45.10	11.1	11,526	0.10%
2023/12/11	1	45.70	4	45.80	45.70	-3	11,478	-0.03%
2023/12/08	13.1	46.08	1	45.90	45.80	12.1	11,478	0.11%
2023/12/07	21	46.19	3	46.22	46.05	18	11,362	0.16%
2023/12/06	1	46.50	2	45.90	45.65	-1	10,927	-0.01%
2023/12/05	7.1	45.14	2	45.40	45.05	5.1	10,481	0.05%
2023/12/04	4.1	45.17	0	0.00	44.85	4.1	10,209	0.04%
2023/11/29	2	47.05	0	0.00	46.80	2	9,838	0.02%
2023/11/28	1	47.20	1	47.60	47.50	0	9,780	0.00%
2023/11/27	3	47.92	3	47.68	47.35	0	9,718	0.00%
2023/11/24	1	47.20	8	47.78	47.35	-7	9,668	-0.07%
2023/11/23	1	47.00	6	46.79	46.85	-5	9,518	-0.05%
2023/11/21	2	46.38	1	46.30	46.20	1	9,394	0.01%
2023/11/20	3	46.85	3	46.67	46.95	0	9,437	0.00%
2023/11/17	0	0.00	2	45.25	45.75	-2	9,162	-0.02%
2023/11/16	7	43.84	1	44.35	44.35	6	9,069	0.07%
2023/11/15	2.1	44.80	1	45.10	44.65	1.1	8,980	0.01%
2023/11/14	6.1	44.62	0	0.00	44.30	6.1	9,219	0.07%
2023/11/13	1	45.10	0	0.00	46.05	1	9,059	0.01%
2023/11/10	1.1	45.85	0	0.00	45.75	1.1	9,118	0.01%
2023/11/09	0.1	46.60	0	0.00	46.20	0.1	9,170	0.00%
2023/11/08	1	46.70	0	0.00	46.60	1	9,343	0.01%
2023/11/07	1	46.80	0	0.00	47.00	1	9,596	0.01%
2023/11/06	5	47.57	0.3	48.07	47.40	4.7	9,659	0.05%
2023/11/02	1.1	46.75	0	0.00	46.75	1.1	9,839	0.01%
2023/11/01	0.1	46.09	4	45.40	45.40	-3.9	9,973	-0.04%
2023/10/31	0.1	47.20	0	0.00	46.10	0.1	10,060	0.00%
2023/10/30	0.1	47.45	0	0.00	47.50	0.1	10,326	0.00%
2023/10/26	0	0.00	0.2	48.25	47.80	-0.2	10,780	0.00%
2023/10/25	0.1	48.90	0	0.00	48.60	0.1	11,168	0.00%
2023/10/24	0.1	48.90	0	0.00	48.95	0.1	11,637	0.00%
2023/10/23	0	49.25	0	0.00	49.15	0	14,067	0.00%
2023/10/20	0	47.42	1	46.65	48.15	-1	15,471	-0.01%
2023/10/19	1	47.55	0.1	47.70	47.45	0.9	15,903	0.01%
2023/10/18	1	47.80	10	47.70	48.60	-9	16,773	-0.05%
2023/10/17	1	47.93	0	0.00	47.75	1	16,840	0.01%
2023/10/16	0.1	48.95	0	0.00	49.05	0.1	17,089	0.00%
2023/10/13	0.2	49.23	0	0.00	49.10	0.2	17,406	0.00%
2023/10/12	1	49.70	1	50.00	49.80	0	18,131	0.00%
2023/10/11	0	49.15	0	0.00	48.50	0	18,470	0.00%
2023/10/06	1.1	50.10	0	0.00	49.90	1.1	18,486	0.01%
2023/10/05	1	50.10	1	50.60	50.60	0	18,612	0.00%
2023/10/04	3	49.67	0	0.00	49.60	3	18,830	0.02%
2023/10/03	4.2	51.37	5	52.50	51.00	-0.8	19,013	0.00%
2023/10/02	0.1	51.70	13	51.85	52.10	-13	19,083	-0.07%
2023/09/28	0	0.00	6	51.75	52.00	-6	19,150	-0.03%
2023/09/27	3	51.97	0	0.00	52.00	3	19,231	0.02%
2023/09/26	2.1	52.25	4	52.20	51.70	-2	19,176	-0.01%
2023/09/25	5.1	52.07	8	51.83	51.40	-3	19,087	-0.02%
2023/09/22	2	50.20	9	50.40	51.00	-7	18,922	-0.04%
2023/09/21	3	48.98	1	48.80	48.75	2	18,722	0.01%
2023/09/20	1.1	50.65	0	0.00	50.60	1.1	18,815	0.01%
2023/09/19	0	0.00	1.1	50.01	50.50	-1.1	19,025	-0.01%
2023/09/18	2	49.35	0	0.00	49.15	2	19,243	0.01%
2023/09/15	0	0.00	1	49.40	49.85	-1	19,513	-0.01%
2023/09/13	0	0.00	2	48.52	48.55	-2	20,240	-0.01%
2023/09/12	0	0.00	1	47.75	47.60	-1	21,177	0.00%
2023/09/11	5	47.04	0	0.00	46.80	5	21,496	0.02%
2023/09/08	1	47.90	1	48.35	48.20	0	21,678	0.00%
2023/09/06	1.1	48.30	4	48.20	48.05	-2.9	22,052	-0.01%
2023/09/05	1	48.45	0	0.00	48.70	1	22,471	0.00%
2023/09/04	1	48.98	13	48.54	48.90	-12	22,853	-0.05%
2023/09/01	7	50.01	5	49.35	49.30	2	23,380	0.01%
2023/08/31	1	49.70	0	0.00	49.90	1	23,598	0.00%
2023/08/30	1	49.50	0	0.00	49.40	1	24,036	0.00%
2023/08/29	6.2	49.46	1	49.45	49.55	5.2	25,008	0.02%
2023/08/28	6	50.30	1	49.95	49.60	5	25,126	0.02%
2023/08/25	7	50.17	1	50.20	50.10	6	25,489	0.02%
2023/08/24	14	50.99	5	51.18	51.10	9	25,596	0.04%
2023/08/23	4	49.11	0	0.00	49.30	4	25,596	0.02%
2023/08/22	5	49.92	8	48.95	49.25	-3	25,880	-0.01%
2023/08/21	8.1	50.43	9	50.36	50.10	-0.9	26,172	0.00%
2023/08/18	23	51.79	4.1	52.08	51.20	19	26,329	0.07%
2023/08/17	1	51.10	11.1	51.30	51.20	-10.1	26,331	-0.04%
2023/08/16	2.1	50.65	2	50.40	50.80	0.1	26,923	0.00%
2023/08/15	0	0.00	2	50.90	50.90	-2	28,001	-0.01%
2023/08/14	12	50.79	4	50.45	49.75	8	29,259	0.03%
2023/08/11	6.1	49.58	6	49.73	49.70	0.1	29,311	0.00%
2023/08/10	3	50.93	1	51.10	50.70	2	29,651	0.01%
2023/08/09	2	52.40	6	51.68	52.20	-4	30,459	-0.01%
2023/08/08	0	0.00	1	52.90	52.30	-1	30,630	0.00%
2023/08/07	4	53.35	3	53.57	53.80	1	30,917	0.00%
2023/08/04	1	52.60	14	52.46	52.50	-13	30,934	-0.04%
2023/08/02	22.2	53.44	10	53.24	53.10	12.2	31,471	0.04%
2023/08/01	2.1	53.87	5	53.10	53.20	-2.9	32,218	-0.01%
2023/07/31	1.2	54.99	20	54.52	53.80	-18.8	32,510	-0.06%
2023/07/28	21.1	54.09	2	54.00	54.60	19.1	32,582	0.06%
2023/07/27	3	55.06	1	55.50	55.00	2	32,509	0.01%
2023/07/26	160.1	59.20	146	59.57	55.00	14.1	32,680	0.04%	大買/大賣/
2023/07/25	77	58.26	77.1	57.03	59.00	-0.1	30,459	0.00%
2023/07/24	31.1	55.20	18	55.93	53.70	13.1	29,135	0.04%
2023/07/21	48	55.27	44	55.17	55.60	4	28,830	0.01%
2023/07/20	5	52.24	1	52.50	52.90	4	28,388	0.01%
2023/07/19	4	51.68	1	51.90	51.50	3	28,384	0.01%
2023/07/18	8	54.18	13.2	53.42	53.00	-5.2	28,340	-0.02%
2023/07/17	6	55.18	5	55.32	54.70	1	28,293	0.00%
2023/07/14	1	52.90	2	53.45	53.50	-1	27,997	0.00%
2023/07/13	4	52.25	0	0.00	52.00	4	27,939	0.01%
2023/07/12	1	52.60	1	52.70	52.70	0	28,160	0.00%
2023/07/11	4	52.63	6	52.28	52.20	-2	28,583	-0.01%
2023/07/10	13	52.94	3	52.83	52.70	10	29,213	0.03%
2023/07/07	1	50.70	0	0.00	51.00	1	29,612	0.00%
2023/07/05	1	52.30	2	52.50	52.10	-1	30,540	0.00%
2023/07/04	2	53.70	3	53.23	53.00	-1	31,007	0.00%
2023/07/03	0	0.00	6	54.12	54.00	-6	31,095	-0.02%
2023/06/30	1	53.50	5	52.30	53.30	-4	31,439	-0.01%
2023/06/29	1	52.80	1	52.90	52.90	0	31,887	0.00%
2023/06/28	2	53.10	8	53.33	52.70	-6	32,794	-0.02%
2023/06/27	8	54.79	7	53.70	53.50	1	33,152	0.00%
2023/06/26	8	55.40	2	56.10	54.50	6	34,208	0.02%
2023/06/21	3	57.00	3.3	56.90	57.00	-0.3	35,109	0.00%
2023/06/20	16	57.06	11	57.25	56.90	5	35,780	0.01%
2023/06/19	3	56.20	9	56.76	55.80	-6	36,374	-0.02%
2023/06/16	9	56.44	31	56.75	56.80	-22	36,338	-0.06%
2023/06/15	15	52.96	25.1	53.42	54.30	-10.1	35,547	-0.03%
2023/06/14	3	53.20	0	0.00	53.40	3	35,532	0.01%
2023/06/13	4.2	53.68	200.1	53.60	53.60	-195.9	35,517	-0.55%	大賣/鉅額交易
2023/06/12	13.4	53.43	0	0.00	53.00	13.4	35,910	0.04%
2023/06/09	11	54.83	5	54.70	54.70	6	35,907	0.02%
2023/06/08	12	57.01	17.3	57.23	56.30	-5.3	35,702	-0.01%
2023/06/07	32.7	57.02	21.6	56.81	57.40	11.1	35,651	0.03%
2023/06/06	9	54.64	0	0.00	54.50	9	35,811	0.03%
2023/06/05	3.3	54.81	7	55.06	54.70	-3.7	36,222	-0.01%
2023/06/02	21.5	54.16	15	54.06	54.10	6.5	36,299	0.02%
2023/06/01	0	0.00	4	52.05	52.00	-4	35,459	-0.01%
2023/05/31	6	51.48	5	51.94	51.20	1	35,375	0.00%
2023/05/30	1	51.30	2	51.35	51.10	-1	35,007	0.00%
2023/05/29	7	51.81	8	52.13	51.80	-1	34,911	0.00%
2023/05/26	7.2	50.74	3	51.00	50.90	4.2	34,768	0.01%
2023/05/25	41.2	52.73	40	52.63	51.80	1.2	34,623	0.00%
2023/05/24	2	51.15	1	51.60	52.40	1	34,240	0.00%
2023/05/23	8	51.83	8	51.89	51.90	0	34,146	0.00%
2023/05/22	2	52.05	24.2	52.57	51.90	-22.2	34,209	-0.06%
2023/05/19	23.2	51.17	26	51.15	51.10	-2.8	33,571	-0.01%
2023/05/18	51	49.28	64.7	49.28	49.80	-13.7	32,429	-0.04%
2023/05/17	1.1	46.59	1	46.95	47.00	0.1	31,184	0.00%
2023/05/16	5	46.62	6	47.04	47.00	-1	30,965	0.00%
2023/05/15	17.1	47.24	28	47.35	47.15	-10.9	30,378	-0.04%
2023/05/12	11	45.28	12	45.09	45.50	-1	29,474	0.00%
2023/05/11	11	45.28	12	45.09	44.95	-1	29,168	0.00%
2023/05/10	3	46.52	1	46.35	46.70	2	28,742	0.01%
2023/05/09	18	46.92	24	48.51	47.00	-6	28,588	-0.02%
2023/05/08	275.2	47.48	71	48.05	48.70	204.2	27,900	0.73%	大買/鉅額交易
2023/05/05	24	45.55	13	46.03	45.65	11	26,863	0.04%
2023/05/04	9	46.66	4	46.54	46.60	5	26,436	0.02%
2023/05/03	21	46.10	19	45.93	45.70	2	26,125	0.01%
2023/05/02	12	45.91	29	45.44	46.25	-17	25,840	-0.07%
2023/04/28	8	44.27	4	44.23	44.15	4	25,225	0.02%
2023/04/27	2	43.50	0	0.00	43.65	2	24,939	0.01%
2023/04/26	3	43.02	4	43.20	43.25	-1	24,679	0.00%
2023/04/25	5	43.07	0	0.00	43.05	5	24,372	0.02%
2023/04/21	4	43.38	0	0.00	43.80	4	23,623	0.02%
2023/04/20	7	44.24	6	44.22	44.00	1	23,290	0.00%
2023/04/19	5	45.29	13.4	45.19	45.00	-8.4	23,008	-0.04%
2023/04/18	3	44.18	17	44.63	44.30	-14	22,521	-0.06%
2023/04/17	13	45.35	9	45.02	44.60	4	22,278	0.02%
2023/04/14	5	44.76	35	46.18	44.85	-30	21,874	-0.14%
2023/04/13	22	46.31	12	46.44	46.00	10	21,267	0.05%
2023/04/12	35	44.83	32.4	45.16	45.40	2.7	20,354	0.01%
2023/04/11	11	44.50	25	44.51	44.40	-14	19,625	-0.07%
2023/04/10	10.2	43.98	8.6	43.95	43.95	1.6	18,702	0.01%
2023/04/07	20	43.42	14.2	43.63	43.05	5.8	18,260	0.03%
2023/04/06	5.1	42.28	3	42.25	42.60	2.1	17,591	0.01%
2023/03/31	8	41.58	6	41.99	42.50	2	17,338	0.01%
2023/03/30	4.1	43.10	7.1	42.96	42.70	-3	16,783	-0.02%
2023/03/29	9.2	42.42	14	42.45	42.90	-4.8	16,156	-0.03%
2023/03/28	7	41.34	19	41.06	40.90	-12	15,121	-0.08%
2023/03/27	61	43.55	19	42.84	41.90	42	14,519	0.29%
2023/03/24	35	42.70	55.2	42.87	44.00	-20.2	13,151	-0.15%
2023/03/23	9	39.73	41	39.87	40.00	-32	11,847	-0.27%
2023/03/22	31	38.72	8	38.14	37.90	23	10,854	0.21%
2023/03/21	6	36.18	10	36.38	36.25	-4	9,674	-0.04%
2023/03/20	5	35.88	7	35.89	35.85	-2	9,313	-0.02%
2023/03/17	4	35.30	5	35.00	35.20	-1	9,080	-0.01%
2023/03/16	8	35.22	1	35.60	35.00	7	8,746	0.08%
2023/03/15	8	35.83	12	36.29	35.70	-4	8,502	-0.05%
2023/03/14	13.2	34.62	8	35.18	35.20	5.2	7,977	0.07%
2023/03/13	5	34.36	7	34.99	34.90	-2	7,687	-0.03%
2023/03/10	12	35.15	6	35.00	35.10	6	7,405	0.08%
2023/03/09	12	36.67	14	36.11	36.00	-2	7,062	-0.03%
2023/03/08	21.3	34.86	11	34.75	34.50	10.3	6,249	0.16%
2023/03/07	2	33.40	41	33.86	35.10	-39	5,568	-0.70%
2023/03/06	1	32.00	2	32.55	31.95	-1	5,029	-0.02%
2023/03/03	0	0.00	29	31.46	31.55	-29	4,837	-0.60%
2023/03/02	0	0.00	2	30.85	30.80	-2	4,735	-0.04%
2023/03/01	2	30.30	0	0.00	30.50	2	4,690	0.04%
2023/02/24	0	0.00	12	31.24	30.75	-12	4,662	-0.26%
2023/02/23	0	0.00	4	31.20	30.95	-4	4,564	-0.09%
2023/02/21	0	0.00	4	30.30	30.40	-4	4,287	-0.09%
2023/02/20	4	30.48	3	30.55	30.85	1	4,090	0.02%
2023/02/16	0	0.00	3	29.95	29.70	-3	3,705	-0.08%
2023/02/15	0	0.00	3	29.40	29.45	-3	3,636	-0.08%
2023/02/13	3	29.60	0	0.00	29.30	3	3,478	0.09%
2023/02/10	2	29.25	1	29.35	29.35	1	3,455	0.03%
2023/02/09	0	0.00	1	29.15	29.00	-1	3,437	-0.03%
2023/02/02	0	0.00	4	28.95	28.85	-4	3,401	-0.12%
2023/02/01	0	0.00	2	29.00	28.75	-2	3,403	-0.06%
2023/01/30	0	0.00	2	28.55	28.65	-2	3,327	-0.06%
2023/01/12	0	0.00	5	28.35	28.25	-5	3,496	-0.14%
2023/01/09	0	0.00	1	28.45	28.50	-1	3,485	-0.03%
2023/01/05	0	0.00	1	28.25	28.05	-1	3,484	-0.03%
2023/01/04	0	0.00	1	27.90	27.90	-1	3,346	-0.03%
2022/12/28	1	27.60	0	0.00	27.70	1	3,398	0.03%
2022/12/27	2	27.80	2	27.75	27.80	0	3,403	0.00%
2022/12/23	1	27.20	0	0.00	27.25	1	3,429	0.03%
2022/12/21	2	27.35	0	0.00	27.20	2	3,498	0.06%
2022/12/20	2	27.15	0	0.00	27.30	2	3,507	0.06%
2022/12/14	0	0.00	1	28.10	28.15	-1	3,480	-0.03%
2022/12/13	2	27.85	0	0.00	27.85	2	3,459	0.06%
2022/12/07	2	27.65	0	0.00	27.70	2	3,548	0.06%
2022/12/05	2	28.20	1	28.00	28.00	1	3,447	0.03%
2022/12/02	1	28.40	1	28.15	28.15	0	3,413	0.00%
2022/12/01	0	0.00	2	28.30	28.20	-2	3,387	-0.06%
2022/11/30	0	0.00	20	28.10	28.15	-20	3,365	-0.59%
2022/11/29	2	27.95	0	0.00	28.20	2	3,353	0.06%
2022/11/28	5	27.55	0	0.00	27.90	5	3,339	0.15%
2022/11/25	0	0.00	2	27.95	27.85	-2	3,344	-0.06%
2022/11/23	22	27.45	0	0.00	27.40	22	3,374	0.65%
2022/11/22	4	27.48	0	0.00	27.35	4	3,396	0.12%
2022/11/21	2	28.00	0	0.00	27.80	2	3,350	0.06%
2022/11/10	15	29.10	15	29.10	28.95	0	3,251	0.00%
2022/11/02	0	0.00	1	28.80	28.55	-1	3,289	-0.03%
2022/10/28	2	29.10	2	29.25	28.65	0	3,228	0.00%
2022/10/27	0	0.00	9	28.72	29.05	-9	3,173	-0.28%
2022/10/26	0	0.00	50	28.25	28.05	-50	3,135	-1.59%
2022/10/25	6	28.40	8	28.16	28.10	-2	3,129	-0.06%
2022/10/21	5	26.85	0	0.00	27.00	5	3,094	0.16%
2022/10/20	0	0.00	79	27.56	27.05	-79	3,127	-2.53%
2022/10/18	0	0.00	1	27.60	27.60	-1	2,994	-0.03%
2022/10/17	2	27.15	0	0.00	27.10	2	2,992	0.07%
2022/10/14	0	0.00	2	27.55	27.45	-2	2,999	-0.07%
2022/10/13	21	27.22	7	26.89	26.90	14	3,094	0.45%
2022/10/12	0	0.00	2	27.80	27.85	-2	3,040	-0.07%
2022/10/11	10	27.55	0	0.00	27.50	10	3,045	0.33%
2022/10/07	20	27.88	0	0.00	27.95	20	3,052	0.66%
2022/10/06	30	28.00	0	0.00	28.00	30	3,072	0.98%
2022/10/04	1	28.05	0	0.00	28.05	1	3,039	0.03%
2022/09/29	2	28.18	51	28.24	27.90	-49	3,108	-1.58%
2022/09/28	1	28.25	2	28.10	28.05	-1	3,101	-0.03%
2022/09/27	2	28.20	0	0.00	28.20	2	3,142	0.06%
2022/09/26	1	28.40	49	28.30	28.30	-48	3,197	-1.50%
2022/09/23	0	0.00	6	28.96	29.00	-6	3,523	-0.17%
2022/09/22	1	28.40	1	28.85	28.90	0	3,802	0.00%
2022/09/21	0	0.00	2	28.75	28.80	-2	3,969	-0.05%
2022/09/19	1	28.40	0	0.00	28.40	1	4,091	0.02%
2022/09/16	4	28.26	0	0.00	28.50	4	4,278	0.09%
2022/09/14	2	28.80	3	28.70	28.70	-1	4,198	-0.02%
2022/09/12	0	0.00	2	29.25	29.25	-2	4,234	-0.05%
2022/09/07	4	28.95	0	0.00	28.80	4	4,373	0.09%
2022/09/06	1	29.50	0	0.00	29.30	1	4,414	0.02%
2022/09/05	0	0.00	1	29.85	29.75	-1	4,436	-0.02%
2022/09/02	0	0.00	3	29.45	29.45	-3	4,469	-0.07%
2022/09/01	0	0.00	5	29.44	29.40	-5	4,463	-0.11%
2022/08/30	1	29.20	0	0.00	29.30	1	4,410	0.02%
2022/08/29	40	28.75	0	0.00	29.20	40	4,401	0.91%
2022/08/25	7	29.60	6	30.25	29.60	1	4,349	0.02%
2022/08/19	1	29.45	0	0.00	29.50	1	4,349	0.02%
2022/08/17	4	30.08	2	29.90	29.90	2	4,299	0.05%
2022/08/16	3	29.75	7	30.11	29.80	-4	4,200	-0.10%
2022/08/11	0	0.00	1	28.70	28.80	-1	3,984	-0.03%
2022/08/09	3	28.40	0	0.00	28.60	3	4,008	0.07%
2022/08/05	2	28.30	0	0.00	28.55	2	4,152	0.05%
2022/08/02	3	28.63	0	0.00	28.70	3	4,230	0.07%
2022/07/29	1	29.20	0	0.00	29.35	1	4,251	0.02%
2022/07/28	0	0.00	1	29.30	29.30	-1	4,257	-0.02%
2022/07/27	0	0.00	1	29.15	29.25	-1	4,216	-0.02%
2022/07/26	0	0.00	1	28.95	28.95	-1	4,199	-0.02%
2022/07/25	0	0.00	1	28.90	28.85	-1	4,258	-0.02%
2022/07/22	1	28.55	0	0.00	28.50	1	4,268	0.02%
2022/07/21	1	28.35	0	0.00	28.70	1	4,306	0.02%
2022/07/19	0	0.00	2	28.50	28.75	-2	4,380	-0.05%
2022/07/15	2	28.10	4	28.38	28.40	-2	4,656	-0.04%
2022/07/14	11	28.08	11	28.24	28.25	0	4,778	0.00%
2022/07/13	3	28.38	0	0.00	28.20	3	4,819	0.06%
2022/07/12	0	0.00	1	28.10	28.05	-1	4,925	-0.02%
2022/07/08	10	28.35	0	0.00	28.25	10	5,129	0.19%
2022/07/07	1	28.20	1	28.25	28.40	0	5,237	0.00%
2022/07/06	1	28.70	5	28.77	28.50	-4	5,195	-0.08%
2022/07/05	1	28.95	0	0.00	28.65	1	5,186	0.02%
2022/07/04	10	28.75	11	28.65	28.70	-1	5,127	-0.02%
2022/07/01	23	29.94	31	29.43	29.05	-8	5,112	-0.16%
2022/06/30	11	29.63	16	29.82	29.85	-5	4,819	-0.10%
2022/06/29	8	29.44	6	29.46	29.45	2	4,609	0.04%
2022/06/28	1	29.00	2	28.65	28.80	-1	4,750	-0.02%
2022/06/27	13	29.05	0	0.00	28.95	13	4,810	0.27%
2022/06/24	3	29.60	4	29.65	29.80	-1	4,699	-0.02%
2022/06/23	0	0.00	11	28.46	28.65	-11	4,532	-0.24%
2022/06/22	2	28.60	0	0.00	28.20	2	4,610	0.04%
2022/06/21	0	0.00	4	28.45	28.65	-4	4,626	-0.09%
2022/06/20	5	27.77	6	27.60	27.45	-1	4,599	-0.02%
2022/06/17	1	28.00	0	0.00	28.05	1	4,621	0.02%
2022/06/16	2	28.53	0	0.00	28.20	2	4,494	0.04%
2022/06/15	1	28.55	0	0.00	28.60	1	4,550	0.02%
2022/06/14	1	29.55	0	0.00	29.75	1	4,531	0.02%
2022/06/13	5	29.48	3	29.50	29.70	2	4,494	0.04%
2022/06/09	7	29.99	0	0.00	29.95	7	4,422	0.16%
2022/06/08	0	0.00	1	30.15	30.15	-1	4,416	-0.02%
2022/06/07	3	30.00	0	0.00	30.05	3	4,428	0.07%
2022/06/06	5	30.12	0	0.00	30.15	5	4,419	0.11%
2022/06/02	12	30.04	10	30.10	29.90	2	4,429	0.05%
2022/06/01	14	30.92	8	30.71	30.50	6	4,436	0.14%
2022/05/31	4	30.00	2	30.28	30.95	2	4,384	0.05%
2022/05/30	0	0.00	4	30.18	30.25	-4	4,298	-0.09%
2022/05/27	0	0.00	3	29.70	29.60	-3	4,268	-0.07%
2022/05/26	3	29.35	2	29.50	29.30	1	4,232	0.02%
2022/05/20	5	28.62	0	0.00	28.75	5	4,222	0.12%
2022/05/19	0	0.00	5	28.30	28.50	-5	4,193	-0.12%
2022/05/18	2	28.70	0	0.00	28.70	2	4,178	0.05%
2022/05/17	1	28.70	23	28.63	28.85	-22	4,152	-0.53%
2022/05/16	1	28.00	16	28.04	28.25	-15	4,119	-0.36%
2022/05/13	1	28.95	3	28.75	28.90	-2	4,009	-0.05%
2022/05/12	9	28.67	7	28.55	28.60	2	3,982	0.05%
2022/05/11	2	29.58	0	0.00	29.70	2	3,904	0.05%
2022/05/10	1	30.00	0	0.00	30.10	1	3,881	0.03%
2022/05/09	3	29.95	2	29.85	29.80	1	3,881	0.03%
2022/05/06	7	30.66	0	0.00	30.80	7	3,860	0.18%
2022/05/05	4	31.13	0	0.00	31.05	4	3,858	0.10%
2022/05/03	10	31.10	0	0.00	31.10	10	3,885	0.26%
2022/04/29	2	31.40	0	0.00	31.20	2	3,867	0.05%
2022/04/27	10	31.20	2	31.53	31.70	8	3,783	0.21%
2022/04/26	1	33.00	0	0.00	32.30	1	3,739	0.03%
2022/04/25	32	32.36	3	33.10	31.90	29	3,652	0.79%
2022/04/22	11	32.88	2	33.05	32.90	9	3,532	0.25%
2022/04/21	9	33.35	0	0.00	32.65	9	3,399	0.26%
2022/04/20	6	33.85	15	33.91	33.55	-9	3,241	-0.28%
2022/04/19	3	32.72	2	33.20	32.95	1	3,086	0.03%
2022/04/18	13	33.11	8	33.52	32.45	5	3,007	0.17%
2022/04/15	6	33.26	2	33.38	33.45	4	2,886	0.14%
2022/04/14	3	32.52	0	0.00	32.70	3	2,699	0.11%
2022/04/13	4	32.15	13	32.27	32.30	-9	2,621	-0.34%
2022/04/12	0	31.20	0	0.00	31.25	0	2,477	0.00%
2022/04/11	11	31.25	2	31.30	31.05	9	2,469	0.36%
2022/04/07	2	31.03	0	0.00	30.50	2	2,447	0.08%
2022/04/06	14	31.26	0	0.00	31.40	14	2,411	0.58%
2022/04/01	12	31.50	0	0.00	31.50	12	2,360	0.51%
2022/03/31	2	32.80	1	33.45	32.15	1	2,263	0.04%
2022/03/29	0	0.00	5	30.80	30.70	-5	1,845	-0.27%
2022/03/28	2	30.80	2	30.70	30.85	0	1,844	0.00%
2022/03/25	0	0.00	2	30.70	30.95	-2	1,820	-0.11%
2022/03/24	7	30.41	3	30.45	30.30	4	1,720	0.23%
2022/03/17	5	29.84	0	0.00	29.95	5	1,644	0.30%
2022/03/16	0	0.00	10	29.60	29.55	-10	1,600	-0.62%
2022/03/15	0	0.00	0	29.55	29.65	0	1,591	0.00%
2022/03/09	4	29.00	2	28.95	29.10	2	1,647	0.12%
2022/03/03	0	0.00	0	30.30	30.20	0	1,621	0.00%
2022/02/22	1	30.05	0	0.00	30.05	1	1,653	0.06%
2022/02/16	4	30.00	0	0.00	30.25	4	1,684	0.24%
2022/02/09	0	0.00	1	30.65	30.70	-1	1,803	-0.06%
2022/02/08	1	29.85	0	0.00	29.85	1	1,794	0.06%
2022/01/25	5	29.20	0	0.00	29.20	5	1,788	0.28%
2022/01/21	0	0.00	2	30.45	30.30	-2	1,776	-0.11%
2022/01/17	12	30.64	0	0.00	30.60	12	1,797	0.67%
2022/01/07	0	0.00	0.5	31.00	31.00	-0.5	1,913	-0.03%
2022/01/06	0	0.00	1	31.00	31.05	-1	1,922	-0.05%
2022/01/05	25	31.08	0	0.00	30.95	25	1,935	1.29%
2021/12/30	0	0.00	7.3	31.80	31.65	-7.3	1,978	-0.37%
2021/12/29	0	0.00	6	31.59	31.90	-6	1,997	-0.30%
2021/12/28	0	0.00	1	31.30	31.50	-1	1,984	-0.05%
2021/12/27	1	31.00	1	31.00	31.00	0	1,971	0.00%
2021/12/24	0	0.00	1	31.00	31.00	-1	2,007	-0.05%
2021/12/17	0	0.00	4	31.00	30.90	-4	2,063	-0.19%
2021/12/14	10	30.35	0	0.00	30.35	10	2,203	0.45%
2021/12/13	15	30.65	0	0.00	30.60	15	2,227	0.67%
2021/12/01	11	30.21	0	0.00	30.20	11	2,247	0.49%
2021/11/30	2	30.35	0	0.00	30.85	2	2,220	0.09%
2021/11/25	0	0.00	30	30.80	30.75	-30	2,147	-1.40%
2021/11/12	0	0.00	7	31.95	31.55	-7	2,203	-0.32%
2021/11/10	0	0.00	0	31.35	31.55	0	2,224	0.00%
2021/11/09	1	30.85	3	31.05	31.40	-2	2,213	-0.09%
2021/11/04	0	0.00	1.1	30.59	30.45	-1.1	2,130	-0.05%
2021/11/03	3	30.50	0	0.00	30.50	3	2,139	0.14%
2021/10/22	4	30.49	0	0.00	30.25	4	2,070	0.19%
2021/10/21	10	30.38	0	0.00	30.75	10	2,071	0.48%
2021/10/19	0	0.00	1	30.35	30.30	-1	2,033	-0.05%
2021/10/14	0	0.00	1	30.10	29.90	-1	2,039	-0.05%
2021/09/29	0	0.00	1	30.25	30.65	-1	2,053	-0.05%
2021/09/28	1	30.75	1	30.95	30.85	0	2,061	0.00%
2021/09/24	1	30.80	1	30.70	30.75	0	2,080	0.00%
2021/09/17	1	31.80	0	0.00	30.75	1	2,050	0.05%
2021/09/16	0	0.00	5	31.40	31.45	-5	1,913	-0.26%
2021/08/31	0	0.00	1	31.20	31.20	-1	2,321	-0.04%
2021/08/30	2	30.98	1	31.10	31.25	1	2,358	0.04%
2021/08/23	0	0.00	0	29.70	29.45	0	2,351	0.00%
2021/08/18	0	0.00	0	29.15	29.20	0	2,420	0.00%
2021/08/17	0	0.00	0.4	29.30	29.20	-0.4	2,419	-0.02%
2021/07/21	0	0.00	1	31.75	31.85	-1	3,009	-0.03%
2021/07/16	0	0.00	0	31.85	31.80	0	3,234	0.00%
2021/07/15	1	31.85	0	0.00	31.95	1	3,400	0.03%
2021/07/06	1	33.50	0	0.00	33.45	1	3,923	0.03%
2021/07/05	1	33.00	0	0.00	33.00	1	3,879	0.03%
2021/06/29	0	0.00	16	33.16	33.30	-16	3,958	-0.40%
2021/06/28	15	33.45	0	0.00	33.55	15	4,012	0.37%
2021/06/22	0	0.00	1	33.15	33.20	-1	4,244	-0.02%
2021/06/21	2	34.30	0	0.00	33.60	2	4,502	0.04%
2021/06/15	0	0.00	5	33.60	33.00	-5	4,759	-0.11%
2021/06/08	11	33.10	1	33.05	33.00	10	4,747	0.21%
2021/05/24	0	0.00	3	31.00	31.40	-3	5,178	-0.06%
2021/05/21	3	31.12	1	31.65	31.25	2	5,224	0.04%
2021/05/20	3	30.85	2	30.95	31.05	1	5,270	0.02%
2021/05/17	0	0.00	8	29.98	29.85	-8	5,440	-0.15%
2021/05/14	4	31.20	0	0.00	31.35	4	5,452	0.07%
2021/05/13	21	30.98	0	0.00	30.40	21	5,472	0.38%
2021/05/12	6	34.25	6	31.15	31.35	0	5,517	0.00%
2021/05/11	0.2	34.25	0	0.00	34.35	0.2	5,625	0.00%
2021/05/10	0.1	35.40	10	35.25	35.55	-10	5,625	-0.18%
2021/05/04	0	0.00	11	33.00	32.60	-11	5,646	-0.19%
2021/05/03	5	34.95	1	34.35	34.05	4	5,645	0.07%
2021/04/29	5	34.55	2	34.45	34.90	3	5,656	0.05%
2021/04/28	1	34.45	0	0.00	34.55	1	5,633	0.02%
2021/04/26	0	0.00	201	35.05	35.00	-201	5,592	-3.59%	大賣/鉅額交易
2021/04/22	10	34.95	1	35.90	34.70	9	5,535	0.16%
2021/04/21	204	35.79	2	35.90	35.55	202	5,388	3.75%	大買/鉅額交易
2021/04/20	3	34.08	18	34.41	35.10	-15	5,270	-0.28%
2021/04/16	4	32.81	0	0.00	32.85	4	4,985	0.08%
2021/04/15	11	32.91	2	33.05	32.90	9	5,034	0.18%
2021/04/14	3	32.90	4	33.03	33.00	-1	5,019	-0.02%
2021/04/13	0	0.00	2	33.13	32.70	-2	4,996	-0.04%
2021/04/12	1	32.10	5	32.11	32.35	-4	4,965	-0.08%
2021/04/08	2	31.83	0	0.00	32.00	2	4,983	0.04%
2021/04/07	0	0.00	3	32.15	32.15	-3	4,996	-0.06%
2021/04/06	11	32.09	0	0.00	31.90	11	4,993	0.22%
2021/04/01	3	31.85	0	0.00	31.85	3	4,985	0.06%
2021/03/31	3	32.43	0	0.00	32.35	3	4,933	0.06%
2021/03/30	0	0.00	5	33.07	33.35	-5	4,868	-0.10%
2021/03/26	0	0.00	2	31.65	31.90	-2	4,788	-0.04%
2021/03/25	3	32.67	0	0.00	31.85	3	4,761	0.06%
2021/03/24	1	32.05	3	33.08	32.65	-2	4,693	-0.04%
2021/03/23	0	0.00	4	31.50	31.75	-4	4,450	-0.09%
2021/03/22	5	31.01	1	31.35	31.05	4	4,213	0.09%
2021/03/18	0	0.00	1	30.90	30.90	-1	4,050	-0.02%
2021/03/15	8	30.94	3	30.87	30.75	5	4,071	0.12%
2021/03/12	2	30.58	6	30.63	30.65	-4	4,047	-0.10%
2021/03/11	1	30.05	54.2	30.32	30.65	-53.2	4,061	-1.31%
2021/03/10	0	0.00	3	30.35	30.20	-3	4,044	-0.07%
2021/03/05	0	0.00	30	30.55	30.55	-30	4,073	-0.74%
2021/03/04	0	0.00	1	30.50	30.50	-1	4,126	-0.02%
2021/03/02	0	0.00	1	30.85	30.50	-1	4,145	-0.02%
2021/02/25	0	0.00	1	30.25	30.75	-1	4,138	-0.02%
2021/02/24	2	29.95	0	0.00	29.85	2	4,110	0.05%
2021/02/18	0	0.00	5	29.00	29.00	-5	3,999	-0.13%
2021/02/17	1	28.30	0	0.00	29.00	1	3,989	0.03%
2021/02/04	1	28.15	0	0.00	28.15	1	3,846	0.03%
2021/02/03	1	28.25	1	28.70	28.45	0	3,806	0.00%
2021/02/02	0	0.00	1	28.90	29.10	-1	3,702	-0.03%
2021/01/29	0	0.00	1	27.10	26.80	-1	3,453	-0.03%
2021/01/27	2	27.70	0	0.00	27.45	2	3,368	0.06%
2021/01/26	0	0.00	1	27.45	27.45	-1	3,315	-0.03%
2021/01/25	5	27.80	0	0.00	27.85	5	3,265	0.15%
2021/01/15	0	0.00	7	28.61	28.70	-7	3,296	-0.21%
2021/01/14	10	28.85	10	28.90	28.90	0	3,357	0.00%
2021/01/13	0	0.00	1	29.45	29.15	-1	3,361	-0.03%
2021/01/11	3	29.05	0	0.00	29.20	3	3,310	0.09%
2021/01/08	0	0.00	5	28.80	29.00	-5	3,271	-0.15%
2021/01/05	10	28.40	0	0.00	28.40	10	3,224	0.31%
2021/01/04	0	0.00	4	28.28	28.45	-4	3,220	-0.12%
2020/12/31	5	27.80	0	0.00	27.65	5	3,188	0.16%
2020/12/30	1	27.65	0	0.00	27.95	1	3,163	0.03%
2020/12/23	0	0.00	0	27.15	27.20	0	3,125	0.00%
2020/12/21	0	0.00	2	27.75	27.75	-2	3,139	-0.06%
2020/12/16	0	0.00	20	27.88	28.05	-20	3,130	-0.64%
2020/12/14	3	27.82	0	0.00	27.95	3	3,211	0.09%
2020/12/11	10	28.40	20	28.35	28.00	-10	3,208	-0.31%
2020/12/04	0	0.00	10	29.20	29.45	-10	3,169	-0.32%
2020/12/03	0.9	29.15	0	0.00	29.25	0.9	3,161	0.03%
2020/12/02	2	29.45	100	29.20	29.15	-98	3,171	-3.09%
2020/11/30	10	30.20	0	0.00	29.55	10	3,126	0.32%
2020/11/25	0	0.00	2	29.75	30.05	-2	3,091	-0.06%
2020/11/23	32	29.71	55	30.21	29.80	-23	2,998	-0.77%
2020/11/20	1	29.55	0	0.00	29.55	1	2,948	0.03%
2020/11/19	20	29.93	50	30.00	29.90	-30	2,911	-1.03%
2020/11/18	10	30.00	0	0.00	30.00	10	2,905	0.34%
2020/11/09	30	30.30	4	30.30	30.25	26	3,231	0.80%
2020/10/23	0	0.00	2	30.20	30.55	-2	3,333	-0.06%
2020/10/21	0	0.00	10	29.95	30.10	-10	3,282	-0.30%
2020/10/19	0	0.00	12	29.89	29.75	-12	3,360	-0.36%
2020/10/15	0	0.00	2	29.75	29.85	-2	3,409	-0.06%
2020/10/14	0	0.00	1	30.20	29.85	-1	3,457	-0.03%
2020/10/13	5	29.97	0	0.00	29.90	5	3,466	0.14%
2020/10/08	20	29.75	0	0.00	29.75	20	3,488	0.57%
2020/10/07	20	29.73	0	0.00	29.70	20	3,509	0.57%
2020/10/06	0	0.00	10	29.95	29.95	-10	3,553	-0.28%
2020/10/05	12	29.77	10	29.85	30.00	2	3,609	0.06%
2020/09/30	150	30.13	0	0.00	29.85	150	3,642	4.12%	大買/鉅額交易
2020/09/21	0	0.00	1	30.75	30.50	-1	3,758	-0.03%
2020/09/17	0	0.00	1	30.30	30.70	-1	3,710	-0.03%
2020/09/10	0	0.00	2	30.00	29.95	-2	3,642	-0.05%
2020/09/08	0	0.00	1	30.00	29.85	-1	3,589	-0.03%
2020/09/07	1	30.35	0	0.00	30.35	1	3,554	0.03%
2020/09/01	0	0.00	3	29.72	29.55	-3	3,502	-0.09%
2020/08/26	0	0.00	4	29.80	29.70	-4	3,406	-0.12%
2020/08/18	0	0.00	1	29.15	30.05	-1	3,469	-0.03%
2020/08/14	1	27.95	0	0.00	28.75	1	3,432	0.03%
2020/07/30	0	0.00	0.7	27.80	27.80	-0.7	3,258	-0.02%
2020/07/28	0	0.00	1	28.30	28.15	-1	3,255	-0.03%
2020/07/24	2	28.50	0	0.00	28.60	2	3,202	0.06%
2020/07/23	0	0.00	1	28.20	28.15	-1	3,125	-0.03%
2020/07/10	0	0.00	5	27.00	26.75	-5	3,116	-0.16%
2020/07/02	2	27.00	1	27.15	26.80	1	3,127	0.03%
2020/06/24	1	27.00	0	0.00	26.95	1	3,182	0.03%
2020/06/04	0	0.00	2	28.15	28.10	-2	4,855	-0.04%
2020/05/27	0	0.00	1	28.40	28.40	-1	4,885	-0.02%
2020/05/25	2	28.30	0	0.00	28.15	2	4,914	0.04%
2020/05/22	1	28.15	1	28.45	28.15	0	4,972	0.00%
2020/05/12	0	0.00	1	26.95	26.90	-1	5,011	-0.02%
2020/04/28	0	0.00	1	26.70	26.80	-1	5,122	-0.02%
2020/04/16	1	25.65	0	0.00	25.55	1	5,336	0.02%
2020/04/13	0	0.00	4	26.16	26.10	-4	5,350	-0.07%
2020/04/10	0	0.00	1	26.15	26.05	-1	5,317	-0.02%
2020/04/09	2	24.05	0	0.00	23.95	2	5,238	0.04%
2020/03/27	3	24.22	0	0.00	23.50	3	5,416	0.06%
2020/03/26	0	0.00	1	25.00	24.65	-1	5,350	-0.02%
2020/03/25	0	0.00	1	23.90	24.10	-1	5,332	-0.02%
2020/03/24	6	24.16	0	0.00	23.00	6	5,263	0.11%
2020/03/23	3	23.60	102	23.48	23.80	-99	5,209	-1.90%	大賣/
2020/03/20	100	25.11	1	24.90	25.60	99	5,145	1.92%
2020/03/17	0	0.00	4	24.98	24.80	-4	4,835	-0.08%
2020/03/13	0	0.00	10	24.45	24.65	-10	4,549	-0.22%
2020/03/11	2	25.83	0	0.00	25.50	2	4,255	0.05%
2020/03/10	0	0.00	10	26.08	26.20	-10	4,079	-0.25%
2020/03/06	0	0.00	53	27.00	26.70	-53	3,985	-1.33%
2020/03/02	50	27.00	0	0.00	26.80	50	3,960	1.26%
2020/02/26	0	0.00	8	26.71	26.85	-8	3,885	-0.21%
2020/02/20	0	0.00	105	27.10	27.20	-105	3,909	-2.69%	大賣/鉅額交易
2020/02/19	0	0.00	60	27.33	27.35	-60	3,958	-1.52%
2020/02/18	0	0.00	10	27.50	27.55	-10	4,118	-0.24%
2020/02/17	55	27.78	0	0.00	27.85	55	4,132	1.33%
2020/02/14	6	27.70	0	0.00	27.70	6	4,200	0.14%
2020/02/13	30	27.12	0	0.00	27.35	30	4,151	0.72%
2020/02/04	0	0.00	1	26.70	26.90	-1	4,273	-0.02%
2020/02/03	0	0.00	4.4	26.98	27.10	-4.4	4,371	-0.10%
2020/01/31	101	26.95	2	26.90	27.05	99	4,402	2.25%	大買/
2020/01/16	1	26.60	2	26.55	26.55	-1	4,202	-0.02%
2020/01/14	0	0.00	1	26.00	26.15	-1	4,244	-0.02%
2020/01/13	0	0.00	1	26.00	26.00	-1	4,252	-0.02%
2020/01/03	0	0.00	2	26.65	26.75	-2	4,244	-0.05%
2020/01/02	0	0.00	0	26.60	26.60	0	4,252	0.00%
2019/12/31	0	0.00	0	26.10	26.20	0	4,234	0.00%
2019/12/25	0	0.00	2	26.65	26.65	-2	4,265	-0.05%
2019/12/23	1	26.35	0	0.00	26.50	1	4,359	0.02%
2019/12/13	0	0.00	3	26.70	26.85	-3	4,379	-0.07%
2019/12/11	3	26.85	0	0.00	26.85	3	4,456	0.07%
2019/12/10	0	0.00	2	26.90	27.00	-2	4,539	-0.04%
2019/12/06	2	26.95	0	0.00	26.90	2	4,611	0.04%
2019/12/03	2	26.70	2	27.00	27.00	0	4,567	0.00%
2019/11/28	0	0.00	2	27.15	27.10	-2	4,516	-0.04%
2019/11/27	2	27.00	0	0.00	27.15	2	4,535	0.04%
2019/11/21	3	26.92	2	27.05	27.00	1	4,640	0.02%
2019/11/15	1	27.00	0	0.00	27.00	1	4,665	0.02%
2019/11/14	0	0.00	5	27.30	27.20	-5	4,675	-0.11%
2019/11/08	0	0.00	1	27.50	27.50	-1	4,679	-0.02%
2019/11/07	0	0.00	5	27.00	26.95	-5	4,650	-0.11%
2019/11/06	2	26.65	0	0.00	26.75	2	4,657	0.04%
2019/11/05	4	26.73	0	0.00	26.90	4	4,659	0.09%
2019/11/01	4	26.78	0	0.00	26.80	4	4,662	0.09%
2019/10/31	2	26.80	0	0.00	27.05	2	4,635	0.04%
2019/10/30	2	26.80	0	26.90	27.05	2	4,670	0.04%
2019/10/29	8	26.48	0	0.00	26.45	8	4,814	0.17%
2019/10/25	0	0.00	2	26.50	26.25	-2	4,798	-0.04%
2019/10/22	0	0.00	3	26.45	26.55	-3	5,048	-0.06%
2019/10/21	0	0.00	10	26.10	26.05	-10	5,018	-0.20%
2019/10/17	0	0.00	1	26.25	26.15	-1	5,037	-0.02%
2019/10/07	0	0.00	1	25.70	25.80	-1	5,000	-0.02%
2019/10/04	1	25.75	2	25.85	25.70	-1	5,039	-0.02%
2019/10/03	0	0.00	1	26.15	25.90	-1	5,030	-0.02%
2019/10/02	0	0.00	1	25.50	25.50	-1	4,877	-0.02%
2019/09/26	0	0.00	1	24.95	24.95	-1	4,773	-0.02%
2019/09/25	1	24.80	0	0.00	24.85	1	4,765	0.02%
2019/09/24	1	24.50	0	0.00	24.80	1	4,777	0.02%
2019/09/23	1	24.80	2	24.80	24.75	-1	4,729	-0.02%
2019/09/20	1	24.70	1	25.30	25.30	0	4,721	0.00%
2019/09/19	0	0.00	2	24.90	24.90	-2	4,632	-0.04%
2019/09/16	0	0.00	1	25.45	25.40	-1	4,887	-0.02%
2019/09/11	0	0.00	5	24.76	24.90	-5	4,815	-0.10%
2019/09/10	1	24.90	0	0.00	24.90	1	4,758	0.02%
2019/09/05	6	24.89	0	0.00	24.80	6	4,798	0.13%
2019/08/26	0	0.00	2	24.83	24.80	-2	5,159	-0.04%
2019/08/23	3	25.10	0	0.00	25.30	3	5,630	0.05%
2019/08/21	1	24.80	1	25.15	25.20	0	6,601	0.00%
2019/08/20	4	24.80	4	24.80	24.90	0	6,729	0.00%
2019/08/19	2	24.33	9	24.88	25.05	-7	6,643	-0.11%
2019/08/16	0	0.00	1	23.95	24.15	-1	6,510	-0.02%
2019/08/14	8	23.45	0	0.00	23.55	8	6,667	0.12%
2019/08/08	2	23.25	2	23.40	23.55	0	6,728	0.00%
2019/08/05	0	0.00	2	23.30	23.25	-2	6,880	-0.03%
2019/08/02	1	23.45	0	0.00	23.35	1	6,958	0.01%
2019/08/01	4	24.19	0	0.00	23.85	4	6,954	0.06%
2019/07/31	2	24.80	11.5	24.32	24.90	-9.5	6,820	-0.14%
2019/07/26	1	23.75	14	23.68	23.70	-13	6,611	-0.20%
2019/07/25	0	0.00	7	24.16	24.20	-7	6,583	-0.11%
2019/07/24	11	24.25	21	23.83	23.95	-10	6,645	-0.15%
2019/07/23	0	0.00	1	23.20	23.25	-1	6,438	-0.02%
2019/07/22	0	0.00	3	23.20	23.35	-3	6,426	-0.05%
2019/07/19	13	23.00	0	0.00	22.95	13	6,371	0.20%
2019/07/16	0	0.00	1	22.95	23.05	-1	6,327	-0.02%
2019/07/05	1	22.70	5	22.65	22.60	-4	6,508	-0.06%
2019/07/04	0	0.00	1	22.60	22.60	-1	6,549	-0.02%
2019/07/03	0	0.00	5	22.25	22.20	-5	6,651	-0.08%
2019/07/02	8	23.00	0	0.00	23.05	8	6,724	0.12%
2019/07/01	7	22.81	0	0.00	22.90	7	6,755	0.10%
2019/06/28	3	22.85	0	0.00	22.80	3	6,784	0.04%
2019/06/27	3	22.87	0	0.00	22.75	3	6,850	0.04%
2019/06/24	1	22.70	0	0.00	22.70	1	7,025	0.01%
2019/06/20	0	0.00	1	23.15	22.85	-1	6,784	-0.01%
2019/06/14	2	22.90	0	0.00	22.85	2	6,735	0.03%
2019/06/12	0	0.00	10	22.65	22.90	-10	6,754	-0.15%
2019/06/11	0	0.00	5	22.60	22.55	-5	6,758	-0.07%
2019/06/04	1	22.50	0	0.00	22.50	1	6,863	0.01%
2019/06/03	0	0.00	1	22.60	22.75	-1	6,793	-0.01%
2019/05/31	1	22.85	2	22.90	22.85	-1	6,704	-0.01%
2019/05/30	11	23.04	11	22.85	22.80	0	6,520	0.00%
2019/05/29	15	23.46	18	23.30	23.00	-3	6,068	-0.05%
2019/05/28	2	22.30	3	22.58	22.75	-1	5,313	-0.02%
2019/05/27	5	22.10	0	0.00	22.10	5	5,142	0.10%
2019/05/21	5	22.60	0	0.00	22.60	5	5,558	0.09%
2019/05/17	2	22.40	0	0.00	21.90	2	5,476	0.04%
2019/05/16	0	0.00	5	22.35	22.10	-5	5,478	-0.09%
2019/05/13	1	22.00	0	0.00	21.75	1	5,397	0.02%
2019/05/10	0	0.00	5	22.35	22.55	-5	5,346	-0.09%
2019/05/02	0	0.00	1	23.00	22.90	-1	5,475	-0.02%
2019/04/30	0	0.00	1	23.00	23.10	-1	5,471	-0.02%
2019/04/24	0	0.00	1	22.60	22.70	-1	5,600	-0.02%
2019/04/19	2	22.55	7	22.61	22.65	-5	5,703	-0.09%
2019/04/17	2	22.85	0	0.00	22.85	2	5,822	0.03%
2019/04/16	3	22.50	0	0.00	22.80	3	5,943	0.05%
2019/04/12	0	0.00	1	23.15	22.95	-1	6,000	-0.02%
2019/04/11	0	0.00	2	22.60	22.65	-2	5,916	-0.03%
2019/04/09	0	0.00	2	22.45	22.55	-2	5,826	-0.03%
2019/04/08	0	0.00	10	21.82	22.15	-10	5,717	-0.17%
2019/04/03	0	0.00	1	21.60	21.55	-1	5,634	-0.02%
2019/04/02	0	0.00	2	21.40	21.55	-2	5,588	-0.04%
2019/04/01	0	0.00	1	21.15	21.20	-1	5,614	-0.02%
2019/03/29	3	20.93	3	20.87	21.00	0	5,504	0.00%
2019/03/28	1	20.50	0	0.00	20.50	1	5,499	0.02%
2019/03/27	2	20.20	0	0.00	20.30	2	5,519	0.04%
2019/03/26	0	0.00	1	20.10	20.15	-1	5,496	-0.02%
2019/03/25	0	0.00	16	19.98	20.10	-16	5,570	-0.29%
2019/03/15	0	0.00	3	20.18	20.25	-3	5,759	-0.05%
2019/03/14	2	20.00	15	20.13	20.15	-13	5,749	-0.23%
2019/03/13	3	20.05	0	0.00	20.00	3	5,871	0.05%
2019/03/11	10	20.15	0	0.00	20.05	10	6,198	0.16%
2019/03/08	0	0.00	1	19.55	19.60	-1	6,651	-0.02%
2019/03/07	5	19.45	0	0.00	19.40	5	9,494	0.05%
2019/02/27	1	19.10	0	0.00	19.05	1	10,206	0.01%
2019/02/26	5	19.10	0	0.00	19.20	5	10,198	0.05%
2019/02/25	1	19.30	0	0.00	19.20	1	10,224	0.01%
2019/02/22	0	0.00	5	19.70	19.65	-5	10,198	-0.05%
2019/02/21	0	0.00	1	19.60	19.75	-1	10,107	-0.01%
2019/02/20	0	0.00	8	19.44	19.50	-8	9,997	-0.08%
2019/02/19	10	18.91	1	19.00	19.05	9	9,940	0.09%
2019/02/18	0	0.00	3	18.75	18.95	-3	10,082	-0.03%
2019/02/13	2	18.45	2	18.50	18.50	0	10,465	0.00%
2019/02/11	0	0.00	61	18.53	18.55	-61	10,480	-0.58%
2019/01/30	3	18.55	0	0.00	18.55	3	10,478	0.03%
2019/01/28	0	0.00	5	18.80	18.85	-5	10,428	-0.05%
2019/01/24	0	0.00	1	18.50	18.50	-1	10,414	-0.01%
2019/01/23	0	0.00	2	18.30	18.35	-2	10,436	-0.02%
2019/01/22	5	18.30	0	0.00	18.30	5	10,490	0.05%
2019/01/21	1	18.20	8	18.33	18.35	-7	10,524	-0.07%
2019/01/18	0	0.00	2	18.20	18.15	-2	10,518	-0.02%
2019/01/17	0	0.00	5	18.30	18.15	-5	10,558	-0.05%
2019/01/16	0	0.00	12	18.17	18.10	-12	10,548	-0.11%
2019/01/15	0	0.00	8	17.80	17.90	-8	10,467	-0.08%
2019/01/11	34	17.85	30	17.90	17.90	4	10,525	0.04%
2019/01/10	0	0.00	5	17.69	17.85	-5	10,553	-0.05%
2019/01/09	5	17.50	2	17.53	17.50	3	10,493	0.03%
2019/01/08	26	17.24	5	17.12	17.20	21	10,457	0.20%
2019/01/07	19	17.04	15	17.12	17.00	4	10,448	0.04%
2019/01/04	2	17.03	1	17.05	17.00	1	10,323	0.01%
2019/01/03	3	17.28	2	17.45	17.25	1	10,341	0.01%
2018/12/27	2	17.55	1	17.65	17.55	1	10,324	0.01%
2018/12/26	4	17.51	0	0.00	17.30	4	10,310	0.04%
2018/12/25	1	17.60	0	0.00	17.65	1	10,308	0.01%
2018/12/24	10	18.00	4	17.99	17.95	6	10,296	0.06%
2018/12/21	4	17.28	0	0.00	17.15	4	10,259	0.04%
2018/12/19	5	17.80	0	0.00	17.75	5	10,103	0.05%
2018/12/18	6	17.79	0	0.00	17.70	6	10,088	0.06%
2018/12/10	60	17.95	0	0.00	17.85	60	9,858	0.61%
2018/12/07	0	0.00	0.2	18.15	18.25	-0.2	9,809	0.00%
2018/12/06	1	18.20	75.6	18.20	17.95	-74.6	9,759	-0.76%
2018/12/05	1	18.50	2	18.35	18.65	-1	9,583	-0.01%
2018/12/04	0	0.00	31	18.70	18.75	-31	9,494	-0.33%
2018/12/03	5	18.50	6	18.20	18.15	-1	9,161	-0.01%
2018/11/30	2	17.43	2	17.68	17.15	0	8,612	0.00%
2018/11/29	71	17.01	0	0.00	17.05	71	5,741	1.24%
2018/11/28	2	16.88	0	0.00	16.95	2	5,466	0.04%
2018/11/27	1	16.75	2	16.75	16.80	-1	5,275	-0.02%
2018/11/26	1	16.65	1	16.95	16.95	0	5,161	0.00%
2018/11/23	1	16.90	0	0.00	16.95	1	5,008	0.02%
2018/11/22	2	17.05	0	0.00	17.10	2	4,973	0.04%
2018/11/21	2	17.00	0	0.00	17.00	2	4,906	0.04%
2018/11/20	0	0.00	1	17.10	17.20	-1	4,843	-0.02%
2018/11/19	1	16.90	0	0.00	17.00	1	4,734	0.02%
2018/11/16	0	0.00	1	17.05	17.05	-1	4,703	-0.02%
2018/11/15	2	16.78	0	0.00	16.85	2	4,540	0.04%
2018/11/14	10	16.95	1	17.10	16.95	9	4,321	0.21%
2018/11/13	1	17.10	1	17.50	17.50	0	3,986	0.00%
2018/11/08	0	0.00	1	18.45	18.30	-1	3,880	-0.03%
2018/11/05	1	18.25	0	0.00	18.30	1	3,813	0.03%
2018/10/30	5	17.90	1	17.90	17.95	4	3,702	0.11%
2018/10/19	1	18.05	0	0.00	18.30	1	3,535	0.03%
2018/10/18	1	18.40	0	0.00	18.35	1	3,458	0.03%
2018/10/16	30	18.65	0	0.00	18.75	30	3,300	0.91%
2018/10/15	7	18.90	0	0.00	18.95	7	3,218	0.22%
2018/10/11	2	19.50	0	0.00	19.20	2	3,031	0.07%
2018/10/09	0	0.00	1	21.25	21.10	-1	2,922	-0.03%
2018/10/04	0	0.00	10	21.85	21.75	-10	2,867	-0.35%
2018/10/02	0	0.00	10	22.35	22.35	-10	2,831	-0.35%
2018/09/25	3	21.95	0	0.00	22.05	3	2,793	0.11%
2018/09/20	0	0.00	2	21.80	21.65	-2	2,753	-0.07%
2018/09/19	12	21.50	1	21.55	21.55	11	2,744	0.40%
2018/09/14	11	21.14	0	0.00	21.10	11	2,788	0.39%
2018/09/10	0	0.00	1	21.40	21.35	-1	3,021	-0.03%
2018/09/06	2	21.85	0	0.00	21.60	2	3,095	0.06%
2018/09/05	1	21.85	0	0.00	21.80	1	3,089	0.03%
2018/09/03	2	22.25	0	0.00	22.20	2	3,138	0.06%
2018/08/30	0	0.00	1	22.15	22.30	-1	3,122	-0.03%
2018/08/28	1	21.70	0	0.00	21.80	1	3,103	0.03%
2018/08/22	0	0.00	2	21.93	21.95	-2	3,304	-0.06%
2018/08/20	2	21.60	0	0.00	21.50	2	3,316	0.06%
2018/08/17	0	0.00	1	21.40	21.45	-1	3,305	-0.03%
2018/08/16	1	20.95	0	0.00	20.90	1	3,309	0.03%
2018/08/09	1	22.05	0	0.00	22.00	1	3,205	0.03%
2018/08/07	0	22.10	0	0.00	22.15	0	3,234	0.00%
2018/08/06	1	22.20	0	0.00	22.15	1	3,206	0.03%
2018/08/02	3	22.07	0	0.00	22.05	3	3,149	0.10%
2018/08/01	1	22.15	0	0.00	22.30	1	3,105	0.03%
2018/07/19	1	22.30	0	0.00	22.15	1	3,090	0.03%
2018/07/18	0	0.00	1	22.60	22.60	-1	3,077	-0.03%
2018/07/17	0	0.00	1	22.30	22.40	-1	3,095	-0.03%
2018/07/10	1	21.85	0	0.00	21.75	1	3,216	0.03%
2018/07/04	0	0.00	2	22.70	22.70	-2	3,423	-0.06%
2018/07/03	1	22.70	0	0.00	22.70	1	3,634	0.03%
2018/07/02	10	22.95	0	0.00	22.85	10	3,617	0.28%
2018/06/29	1	22.80	0	0.00	22.90	1	3,605	0.03%
2018/06/22	2	23.10	1	23.50	23.10	1	3,770	0.03%
2018/06/11	15	24.15	0	0.00	24.10	15	4,308	0.35%
2018/06/07	0	0.00	5.6	24.22	24.30	-5.6	4,329	-0.13%
2018/06/06	2	24.20	0	0.00	24.20	2	4,299	0.05%
2018/05/29	1	24.15	0	0.00	24.15	1	3,994	0.03%
2018/05/28	2	24.10	0	0.00	24.10	2	4,005	0.05%
2018/05/24	0	0.00	2	24.50	24.50	-2	3,955	-0.05%
2018/05/23	1	24.15	0	0.00	24.25	1	3,929	0.03%
2018/05/22	2	24.50	0	0.00	24.55	2	3,916	0.05%
2018/05/21	0	0.00	10	24.60	24.65	-10	3,944	-0.25%
2018/05/18	10	24.50	0	0.00	24.55	10	3,970	0.25%
2018/05/17	0	0.00	1.2	24.53	24.45	-1.2	4,026	-0.03%
2018/05/16	2	24.65	2	24.80	24.50	0	4,019	0.00%
2018/04/25	0	0.00	1	24.20	24.15	-1	4,085	-0.02%
2018/04/19	0	0.00	3	24.50	24.50	-3	4,028	-0.07%
2018/04/17	4	24.10	0	0.00	24.15	4	3,957	0.10%
2018/04/13	2	24.58	8	24.53	24.45	-6	3,877	-0.15%
2018/04/12	1	24.80	0	0.00	24.90	1	3,832	0.03%
2018/04/10	6	24.60	10	24.45	24.45	-4	3,743	-0.11%
2018/04/09	12	24.76	1	25.15	24.95	11	3,652	0.30%
2018/03/31	3	24.55	0	0.00	24.55	3	3,424	0.09%
2018/03/30	4	24.73	2	24.45	24.70	2	3,409	0.06%
2018/03/29	0	0.00	1	24.05	24.05	-1	3,255	-0.03%
2018/03/28	2	24.00	0	0.00	24.05	2	3,177	0.06%
2018/03/27	2	24.30	10	24.35	24.30	-8	3,125	-0.26%
2018/03/26	3	24.10	0	0.00	24.25	3	3,083	0.10%
2018/03/23	12	24.05	1	24.00	24.00	11	3,044	0.36%
2018/03/21	3	24.52	0	0.00	24.45	3	2,844	0.11%
2018/03/20	0	0.00	1	24.50	24.55	-1	2,875	-0.03%
2018/03/19	5	24.53	1	24.90	24.45	4	2,830	0.14%
2018/03/16	1	25.35	0	0.00	24.65	1	2,602	0.04%
2018/03/15	2	26.00	0	0.00	25.90	2	2,326	0.09%
2018/03/14	4	26.64	0	0.00	26.40	4	2,281	0.18%
2018/03/13	1.5	26.80	2	26.85	27.10	-0.5	2,262	-0.02%
2018/03/12	3	26.95	0	0.00	27.05	3	2,261	0.13%
2018/03/09	0	0.00	1	26.85	26.85	-1	2,259	-0.04%
2018/03/05	1	25.90	0	0.00	26.00	1	2,383	0.04%
2018/03/02	2	25.68	2	25.98	26.05	0	2,386	0.00%
2018/03/01	1	26.05	1	26.00	26.00	0	2,382	0.00%
2018/02/26	0	0.00	1	26.60	26.45	-1	2,357	-0.04%
2018/02/23	2	26.35	0	0.00	26.50	2	2,359	0.08%
2018/02/21	0	0.00	1	26.45	26.90	-1	2,384	-0.04%
2018/02/07	1	26.00	1	26.30	25.95	0	2,298	0.00%
2018/02/06	1	25.65	0	0.00	25.00	1	2,232	0.04%
2018/02/05	0	0.00	4	27.65	27.50	-4	2,150	-0.19%
2018/02/02	1	27.90	0	0.00	28.00	1	2,134	0.05%
2018/01/26	1	28.95	1	29.10	29.10	0	2,090	0.00%
2018/01/25	1	29.00	1	29.15	29.15	0	2,070	0.00%
2018/01/22	1	28.55	6	28.61	28.90	-5	2,095	-0.24%
2018/01/17	0	0.00	5	28.90	29.00	-5	2,063	-0.24%
2018/01/16	2	28.13	2	28.50	28.65	0	2,045	0.00%
2018/01/12	1	28.30	0	0.00	28.35	1	2,059	0.05%
2018/01/11	4	28.33	0	0.00	28.45	4	2,084	0.19%
2018/01/09	1	28.55	1	28.80	28.80	0	2,156	0.00%
2018/01/08	0	0.00	2	28.60	28.60	-2	2,189	-0.09%
2018/01/05	2	28.30	0	0.00	28.50	2	2,222	0.09%
2018/01/04	2	28.35	2	28.60	28.60	0	2,223	0.00%