元大高股息 (0056)-台灣企銀-竹北券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365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

元大高股息 (0056)籌碼相關－台灣企銀-竹北券商分點個股進出

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

台灣企銀-竹北券商分點個股進出
台灣企銀-竹北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
2024/05/23	1.1	39.93	0	0.00	40.01	1.1	27,610	0.00%
2024/05/22	0	0.00	3	40.01	40.04	-3	27,763	-0.01%
2024/05/21	3	39.47	0	0.00	39.50	3	27,717	0.01%
2024/05/20	2	39.51	0	0.00	39.66	2	27,847	0.01%
2024/05/16	2	39.64	20	39.60	39.60	-18	28,312	-0.06%
2024/05/15	0	0.00	2	39.48	39.30	-2	28,593	-0.01%
2024/05/14	0	0.00	5	39.19	39.26	-5	29,207	-0.02%
2024/05/13	1	39.04	0	0.00	39.04	1	29,257	0.00%
2024/05/10	10	38.89	3	38.99	39.04	7	29,446	0.02%
2024/05/09	10	38.93	4	38.91	38.92	6	29,421	0.02%
2024/05/08	0.1	38.97	1	38.89	39.02	-0.9	29,501	0.00%
2024/05/07	0.1	38.90	1	38.89	38.97	-0.9	29,676	0.00%
2024/05/02	1.2	38.26	0	0.00	38.35	1.2	29,894	0.00%
2024/04/30	0.1	38.27	0	0.00	38.32	0.1	29,995	0.00%
2024/04/29	0	0.00	2	38.26	38.34	-2	30,224	-0.01%
2024/04/25	5.1	37.54	2	37.54	37.51	3.1	30,629	0.01%
2024/04/24	0	0.00	14	37.68	37.85	-14	31,019	-0.05%
2024/04/23	1	37.10	1	37.02	37.12	0	32,830	0.00%
2024/04/22	24.1	36.92	2	37.19	36.92	22.1	34,650	0.06%
2024/04/19	30	37.34	0	0.00	37.27	30	34,860	0.09%
2024/04/18	8	38.15	2	38.33	38.18	6	33,506	0.02%
2024/04/17	41.3	38.85	9	38.86	38.94	32.3	32,984	0.10%
2024/04/16	43	38.60	2	38.57	38.49	41	32,116	0.13%
2024/04/15	2.3	39.68	0	0.00	39.62	2.3	30,685	0.01%
2024/04/12	17	40.00	5	39.98	39.98	12	30,281	0.04%
2024/04/11	1	40.05	0	0.00	40.09	1	30,433	0.00%
2024/04/10	0	0.00	5	40.34	40.20	-5	30,557	-0.02%
2024/04/09	10	39.97	0	0.00	39.99	10	31,635	0.03%
2024/04/08	3.1	39.82	10	39.90	39.92	-6.9	31,929	-0.02%
2024/04/03	3.1	39.77	0	0.00	39.75	3.1	31,830	0.01%
2024/04/02	1.2	39.83	14	39.78	39.88	-12.8	31,934	-0.04%
2024/04/01	3	39.70	4	39.70	39.59	-1	32,441	0.00%
2024/03/29	5	39.67	1	39.86	39.86	4	32,753	0.01%
2024/03/28	1	39.59	1	39.74	39.74	0	32,919	0.00%
2024/03/27	1	39.20	0	0.00	39.55	1	33,013	0.00%
2024/03/26	7	39.47	11	39.67	39.24	-4	33,076	-0.01%
2024/03/25	3.1	39.65	0	0.00	39.62	3.1	33,059	0.01%
2024/03/20	0.2	39.66	1	40.07	39.63	-0.8	33,302	0.00%
2024/03/19	10	39.36	0	39.66	39.70	10	33,682	0.03%
2024/03/18	10	39.11	2	39.10	39.36	8	34,225	0.02%
2024/03/15	0.2	38.71	10	39.02	39.02	-9.8	34,152	-0.03%
2024/03/14	3	38.76	0	0.00	38.72	3	33,922	0.01%
2024/03/13	1	39.07	0	0.00	39.08	1	33,830	0.00%
2024/03/12	0	0.00	1	38.96	38.99	-1	33,698	0.00%
2024/03/11	0	0.00	3	38.45	38.43	-3	33,783	-0.01%
2024/03/08	4.4	38.44	9	38.82	38.45	-4.6	33,669	-0.01%
2024/03/07	1	38.79	0	38.60	38.68	1	33,152	0.00%
2024/03/06	0	0.00	46	38.25	38.53	-46	32,892	-0.14%
2024/03/05	3.2	37.97	0	0.00	38.16	3.2	32,576	0.01%
2024/03/04	1	38.15	3	38.02	38.00	-2	32,498	-0.01%
2024/02/27	3	37.47	0	0.00	37.51	3	32,028	0.01%
2024/02/26	5	37.65	5	37.63	37.68	0	31,870	0.00%
2024/02/23	1	37.59	17	37.82	37.59	-16	31,783	-0.05%
2024/02/22	0	0.00	1	37.65	37.65	-1	32,100	0.00%
2024/02/21	2.2	37.33	20	37.34	37.29	-17.8	31,762	-0.06%
2024/02/20	0	0.00	5	37.40	37.39	-5	31,741	-0.02%
2024/02/19	4	37.07	9	37.08	37.14	-5	31,436	-0.02%
2024/02/16	6	37.11	42	37.08	37.07	-36	31,677	-0.11%
2024/02/15	34	36.86	2	36.86	36.86	32	31,353	0.10%
2024/02/05	0.3	36.41	9	36.45	36.45	-8.7	30,608	-0.03%
2024/02/02	0	0.00	15	36.49	36.45	-15	30,525	-0.05%
2024/02/01	2	36.27	0	0.00	36.30	2	30,337	0.01%
2024/01/31	6	36.19	0	0.00	36.20	6	30,544	0.02%
2024/01/30	0	0.00	11	36.40	36.36	-11	30,496	-0.04%
2024/01/29	1	36.28	9	36.25	36.28	-8	30,526	-0.03%
2024/01/26	6	36.05	0	0.00	36.07	6	30,394	0.02%
2024/01/25	0	0.00	4	36.38	36.29	-4	30,391	-0.01%
2024/01/24	0	0.00	2	36.31	36.23	-2	30,277	-0.01%
2024/01/23	0	36.14	3	36.22	36.20	-3	30,812	-0.01%
2024/01/22	0	0.00	8	36.07	36.14	-8	30,686	-0.03%
2024/01/19	5	35.28	13	35.53	35.65	-8	30,473	-0.03%
2024/01/18	19	35.11	1	35.23	35.12	18	31,058	0.06%
2024/01/17	35.3	35.40	237	35.24	35.19	-201.7	30,727	-0.66%	大賣/鉅額交易
2024/01/16	56	36.25	0	0.00	36.37	56	29,046	0.19%
2024/01/15	11.2	36.43	0	0.00	36.42	11.2	27,642	0.04%
2024/01/12	3	36.30	12	36.33	36.33	-9	27,656	-0.03%
2024/01/10	12	36.24	0	0.00	36.24	12	31,275	0.04%
2024/01/09	1	36.48	6	36.52	36.49	-5	32,297	-0.02%
2024/01/08	142	36.58	0	0.00	36.57	142	32,979	0.43%	大買/鉅額交易
2024/01/05	2	36.56	0	0.00	36.55	2	33,330	0.01%
2024/01/04	14	36.59	0	0.00	36.59	14	33,253	0.04%
2024/01/03	13.1	36.69	0	0.00	36.68	13.1	33,531	0.04%
2024/01/02	5	37.21	1	37.06	37.17	4	32,601	0.01%
2023/12/29	2	37.38	1	37.42	37.40	1	32,410	0.00%
2023/12/28	2	37.34	1	37.51	37.33	1	32,806	0.00%
2023/12/27	1	37.42	12	37.37	37.42	-11	33,456	-0.03%
2023/12/26	5	36.92	8	36.93	37.00	-3	33,230	-0.01%
2023/12/25	1	36.59	12	36.65	36.65	-11	32,781	-0.03%
2023/12/21	1	36.16	3	36.28	36.33	-2	32,461	-0.01%
2023/12/20	0	0.00	15	36.56	36.57	-15	32,376	-0.05%
2023/12/19	6	36.01	12	36.01	36.10	-6	32,120	-0.02%
2023/12/18	5	36.21	23	36.32	36.38	-18	32,281	-0.06%
2023/12/15	1.2	36.39	57	36.40	36.36	-55.8	32,159	-0.17%
2023/12/14	9	36.48	5.1	36.44	36.55	3.9	31,933	0.01%
2023/12/13	6	35.98	33	35.92	36.06	-27	31,472	-0.09%
2023/12/12	0	0.00	42	35.62	35.58	-42	30,915	-0.14%
2023/12/11	0	0.00	9	35.59	35.47	-9	30,849	-0.03%
2023/12/08	1	35.42	13	35.54	35.42	-12	30,809	-0.04%
2023/12/07	1	35.25	2	35.39	35.25	-1	30,780	0.00%
2023/12/06	0	0.00	15	35.32	35.31	-15	31,299	-0.05%
2023/12/05	4	34.95	1	35.00	35.05	3	31,001	0.01%
2023/12/04	0	0.00	2	35.21	35.19	-2	30,868	-0.01%
2023/12/01	2	35.01	6	35.15	35.13	-4	30,932	-0.01%
2023/11/30	3	34.94	0	0.00	35.08	3	30,907	0.01%
2023/11/29	1	35.05	17	35.07	35.09	-16	30,961	-0.05%
2023/11/28	1	34.88	12	34.91	34.90	-11	30,789	-0.04%
2023/11/27	23	34.81	20	34.73	34.75	3	30,758	0.01%
2023/11/24	13	34.95	20	34.95	34.94	-7	30,597	-0.02%
2023/11/23	22	34.98	5	35.06	34.97	17	30,643	0.06%
2023/11/22	10	35.01	10	35.01	35.05	0	30,857	0.00%
2023/11/21	80	35.30	18	35.25	35.30	62	31,044	0.20%
2023/11/20	17	34.82	0	0.00	34.90	17	31,152	0.05%
2023/11/17	5	34.83	0	0.00	34.82	5	31,201	0.02%
2023/11/16	2	34.78	1	34.76	34.77	1	31,282	0.00%
2023/11/15	2	34.79	13	35.12	34.83	-11	31,235	-0.04%
2023/11/14	0	0.00	26	34.69	34.68	-26	31,232	-0.08%
2023/11/13	6	34.55	31	34.51	34.54	-25	31,300	-0.08%
2023/11/10	15	34.36	1	34.40	34.43	14	31,543	0.04%
2023/11/08	0	0.00	56	34.51	34.54	-56	32,047	-0.17%
2023/11/07	0	0.00	85	34.22	34.23	-85	32,009	-0.27%
2023/11/06	0	0.00	16	34.10	34.24	-16	32,783	-0.05%
2023/11/03	7	33.68	20	33.70	33.69	-13	32,772	-0.04%
2023/11/02	0	0.00	58	33.48	33.52	-58	33,164	-0.17%
2023/11/01	12	32.75	10	32.84	32.89	2	33,528	0.01%
2023/10/31	111.1	33.01	0	0.00	32.69	111.1	34,305	0.32%	大買/鉅額交易
2023/10/30	1	33.25	55	33.21	33.23	-54	35,099	-0.15%
2023/10/27	16.5	33.13	39	33.28	33.13	-22.5	35,971	-0.06%
2023/10/26	29.1	32.99	0	0.00	33.10	29.1	37,274	0.08%
2023/10/25	2	33.62	65	33.63	33.62	-63	37,595	-0.17%
2023/10/24	13	33.06	0	0.00	33.47	13	38,032	0.03%
2023/10/23	16	33.12	0	0.00	33.08	16	38,620	0.04%
2023/10/20	11	33.10	8	33.34	33.40	3	39,802	0.01%
2023/10/19	19	33.50	0	0.00	33.65	19	41,284	0.05%
2023/10/18	84.1	34.79	6	35.27	34.90	78.1	40,573	0.19%
2023/10/17	54.6	35.36	1	35.41	35.27	53.6	38,508	0.14%
2023/10/16	33.5	35.48	0	0.00	35.52	33.5	38,342	0.09%
2023/10/13	42	35.65	212	35.66	35.72	-170	38,793	-0.44%	大賣/鉅額交易
2023/10/12	0	0.00	76	35.98	35.98	-76	39,925	-0.19%
2023/10/11	5	35.88	60	35.80	35.78	-55	41,376	-0.13%
2023/10/06	2	35.74	3	35.83	35.79	-1	42,535	0.00%
2023/10/05	0	0.00	6	35.67	35.69	-6	43,168	-0.01%
2023/10/04	14	35.15	43	35.36	35.39	-29	43,474	-0.07%
2023/10/03	349	35.85	52	35.64	35.60	297	43,353	0.69%	大買/鉅額交易
2023/10/02	240	35.73	27	35.44	35.74	213	43,325	0.49%	大買/鉅額交易
2023/09/28	11	35.05	13	35.06	35.06	-2	43,861	0.00%
2023/09/26	25	34.85	1	35.05	34.76	24	45,761	0.05%
2023/09/25	12	35.07	16	35.08	35.08	-4	46,125	-0.01%
2023/09/22	88	34.78	6	34.86	34.89	82	46,174	0.18%
2023/09/21	73	34.61	5	34.64	34.70	68	46,266	0.15%
2023/09/20	34	35.14	7	35.31	35.05	27	45,945	0.06%
2023/09/19	1	35.12	1	35.39	35.14	0	46,493	0.00%
2023/09/18	5	35.31	22	35.28	35.31	-17	46,664	-0.04%
2023/09/15	30	35.56	19	35.58	35.58	11	46,803	0.02%
2023/09/14	0	0.00	47	35.27	35.31	-47	46,953	-0.10%
2023/09/13	0	0.00	12	34.82	34.86	-12	47,064	-0.03%
2023/09/12	6	34.66	83	34.86	34.80	-77	47,518	-0.16%
2023/09/11	77	34.82	2	34.86	34.79	75	48,056	0.16%
2023/09/08	9	35.31	0	0.00	35.42	9	47,956	0.02%
2023/09/07	2	35.45	6	35.53	35.45	-4	48,886	-0.01%
2023/09/06	0	0.00	104	35.59	35.60	-104	49,568	-0.21%	大賣/鉅額交易
2023/09/05	0	0.00	44	35.36	35.43	-44	49,852	-0.09%
2023/09/04	21	35.06	8	35.25	35.27	13	50,141	0.03%
2023/09/01	17	35.17	1	35.35	35.12	16	50,299	0.03%
2023/08/31	6	35.08	1	35.15	35.31	5	50,522	0.01%
2023/08/30	0	0.00	29	35.50	35.35	-29	50,824	-0.06%
2023/08/29	11	35.03	0	0.00	35.16	11	51,337	0.02%
2023/08/28	48	34.95	0	0.00	35.06	48	51,398	0.09%
2023/08/25	18	35.20	0	0.00	35.14	18	51,319	0.04%
2023/08/24	0	0.00	30	35.96	35.76	-30	51,396	-0.06%
2023/08/23	30	35.38	24	35.28	35.43	6	51,458	0.01%
2023/08/22	20.4	35.21	46	35.27	35.11	-25.6	52,007	-0.05%
2023/08/21	6	34.81	23	35.09	34.85	-17	52,135	-0.03%
2023/08/18	92	34.82	7	35.31	34.84	85	52,121	0.16%
2023/08/17	80	35.15	23	35.16	35.33	57	51,806	0.11%
2023/08/16	6	34.65	19	34.97	35.14	-13	51,736	-0.03%
2023/08/15	4	34.87	53	34.96	34.85	-49	51,873	-0.09%
2023/08/14	25	34.21	8	34.31	34.28	17	52,221	0.03%
2023/08/11	5.4	34.67	37	34.68	34.56	-31.6	52,016	-0.06%
2023/08/10	87	34.56	0	0.00	34.43	87	52,010	0.17%
2023/08/09	9	35.37	11	35.59	35.35	-2	51,239	0.00%
2023/08/08	19	35.47	8	35.65	35.59	11	50,991	0.02%
2023/08/07	4	35.65	47	35.48	35.70	-43	50,577	-0.09%
2023/08/04	3	34.41	60	34.82	34.74	-57	50,055	-0.11%
2023/08/02	127.1	34.83	23	34.61	34.51	104.1	49,160	0.21%	大買/鉅額交易
2023/08/01	7	35.42	23	35.68	35.73	-16	47,781	-0.03%
2023/07/31	8	35.99	244	35.86	35.74	-236	46,827	-0.50%	大賣/鉅額交易
2023/07/28	0	0.00	8	36.34	36.58	-8	45,368	-0.02%
2023/07/27	0	0.00	6	36.36	36.10	-6	44,245	-0.01%
2023/07/26	10	35.97	10	35.92	36.02	0	43,693	0.00%
2023/07/25	12	36.37	3	36.25	36.05	9	42,844	0.02%
2023/07/24	22	35.89	51	35.83	35.99	-29	41,141	-0.07%
2023/07/21	0	0.00	31	34.73	35.26	-31	39,128	-0.08%
2023/07/20	60	34.63	47	34.71	34.71	13	38,945	0.03%
2023/07/19	62	34.49	55	35.00	34.36	7	38,430	0.02%
2023/07/18	120	35.19	10	35.12	35.11	110	37,308	0.29%	大買/鉅額交易
2023/07/17	14	35.88	57	35.92	35.94	-43	35,892	-0.12%
2023/07/14	32	35.43	69	35.40	35.54	-37	33,984	-0.11%
2023/07/13	49	34.91	32	35.29	34.82	17	32,411	0.05%
2023/07/12	29	33.96	15	34.26	34.30	14	30,636	0.05%
2023/07/11	0	0.00	22	33.71	33.80	-22	29,710	-0.07%
2023/07/10	3	33.14	8	33.20	33.18	-5	29,355	-0.02%
2023/07/07	29	33.07	2	33.16	33.08	27	28,963	0.09%
2023/07/06	32.3	33.39	3	33.42	33.34	29.3	28,125	0.10%
2023/07/05	8	33.70	0	0.00	33.71	8	27,144	0.03%
2023/07/04	10.5	33.83	17	33.64	33.91	-6.5	26,313	-0.02%
2023/07/03	0.1	33.26	58	33.14	33.24	-57.9	25,368	-0.23%
2023/06/30	1	32.57	39	32.60	32.67	-38	25,119	-0.15%
2023/06/29	4	32.55	39	32.57	32.53	-35	25,191	-0.14%
2023/06/28	13	32.32	10	32.33	32.30	3	25,050	0.01%
2023/06/27	73.5	32.31	0	0.00	32.18	73.5	25,112	0.29%
2023/06/26	3	32.62	0	0.00	32.77	3	24,721	0.01%
2023/06/21	6	32.82	26	32.69	32.83	-20	24,714	-0.08%
2023/06/20	24	32.43	4	32.60	32.48	20	24,470	0.08%
2023/06/19	5	32.67	8	32.78	32.73	-3	24,190	-0.01%
2023/06/16	91	32.90	24	32.84	32.78	67	23,898	0.28%
2023/06/15	1	32.71	33.5	32.62	32.69	-32.5	23,537	-0.14%
2023/06/14	0.1	32.25	4	32.35	32.32	-3.9	23,053	-0.02%
2023/06/13	5	32.03	40	32.13	32.20	-35	22,990	-0.15%
2023/06/12	8	31.76	5	31.75	31.78	3	22,212	0.01%
2023/06/09	0	0.00	9	31.63	31.78	-9	21,791	-0.04%
2023/06/08	14	31.27	3	31.31	31.24	11	21,944	0.05%
2023/06/07	6	31.41	4	31.30	31.46	2	22,078	0.01%
2023/06/06	2	31.09	0	0.00	31.15	2	22,001	0.01%
2023/06/05	0	0.00	6	31.09	31.10	-6	21,934	-0.03%
2023/06/02	4	30.97	6.2	30.91	30.93	-2.2	21,734	-0.01%
2023/06/01	6	30.37	1	30.45	30.47	5	21,375	0.02%
2023/05/31	2	30.50	1	30.48	30.49	1	21,387	0.00%
2023/05/30	3	30.50	3	30.51	30.52	0	21,242	0.00%
2023/05/29	21	30.64	20	30.64	30.65	1	20,974	0.00%
2023/05/26	1	29.99	39	30.11	30.13	-38	20,701	-0.18%
2023/05/25	0	0.00	46	29.70	29.78	-46	20,433	-0.23%
2023/05/24	5	29.36	19	29.42	29.43	-14	20,364	-0.07%
2023/05/23	16	29.31	11	29.38	29.37	5	20,586	0.02%
2023/05/22	2	29.35	6	29.38	29.35	-4	20,555	-0.02%
2023/05/19	10.1	29.22	56	29.32	29.31	-45.9	20,426	-0.22%
2023/05/18	0	0.00	18	29.05	29.05	-18	20,315	-0.09%
2023/05/17	0	0.00	60	28.72	28.76	-60	19,833	-0.30%
2023/05/16	2	28.64	0.6	28.55	28.65	1.4	19,596	0.01%
2023/05/15	2.3	28.32	0	0.00	28.42	2.3	19,581	0.01%
2023/05/12	8.1	28.31	0	0.00	28.45	8.1	19,709	0.04%
2023/05/11	26.1	28.43	0	0.00	28.40	26.1	19,730	0.13%
2023/05/10	0	0.00	1	28.56	28.54	-1	19,819	-0.01%
2023/05/09	1	28.65	0	0.00	28.64	1	19,838	0.01%
2023/05/08	2	28.66	6	28.67	28.67	-4	20,137	-0.02%
2023/05/05	1	28.45	10.4	28.49	28.47	-9.4	20,193	-0.05%
2023/05/03	0.1	28.33	1	28.34	28.42	-0.9	20,639	0.00%
2023/05/02	2	28.28	1	28.41	28.44	1	20,848	0.00%
2023/04/28	6.1	28.20	1	28.23	28.23	5.1	21,218	0.02%
2023/04/27	2.1	28.03	0	0.00	28.02	2.1	21,247	0.01%
2023/04/26	7.7	27.73	0	0.00	27.84	7.7	21,374	0.04%
2023/04/25	36.7	27.94	2	27.92	27.80	34.7	21,169	0.16%
2023/04/24	2.1	28.17	0	0.00	28.27	2.1	20,386	0.01%
2023/04/21	38.2	28.24	0	0.00	28.19	38.2	20,417	0.19%
2023/04/20	21.1	28.42	0	0.00	28.43	21.1	20,440	0.10%
2023/04/19	7.2	28.63	0	0.00	28.55	7.2	20,772	0.03%
2023/04/18	16	28.66	0	0.00	28.67	16	20,861	0.08%
2023/04/17	1	28.80	3	28.75	28.80	-2	20,763	-0.01%
2023/04/14	12	28.69	1	28.70	28.74	11	20,701	0.05%
2023/04/13	13.5	28.73	0	0.00	28.71	13.5	20,739	0.07%
2023/04/12	2.3	28.79	0	0.00	28.85	2.3	20,533	0.01%
2023/04/11	5	28.68	2	28.66	28.70	3	20,618	0.01%
2023/04/10	2	28.48	0	0.00	28.50	2	20,786	0.01%
2023/04/07	9.1	28.45	0	0.00	28.43	9.1	20,709	0.04%
2023/04/06	3	28.44	2	28.44	28.47	1	20,739	0.00%
2023/03/31	0	0.00	10	28.49	28.43	-10	20,527	-0.05%
2023/03/30	1.2	28.28	0	0.00	28.29	1.2	20,270	0.01%
2023/03/28	42	28.09	1	28.30	28.06	41	20,445	0.20%
2023/03/27	0	0.00	2	28.26	28.31	-2	20,288	-0.01%
2023/03/24	0	0.00	0.2	28.19	28.26	-0.2	20,355	0.00%
2023/03/23	0	0.00	9	28.17	28.12	-9	20,172	-0.04%
2023/03/22	1	28.03	2	28.05	28.05	-1	20,077	0.00%
2023/03/21	0.1	27.85	0	0.00	27.84	0.1	19,992	0.00%
2023/03/20	0.1	27.76	0	0.00	27.76	0.1	20,057	0.00%
2023/03/17	1	27.64	0	0.00	27.76	1	19,971	0.01%
2023/03/16	7.2	27.50	2	27.58	27.50	5.2	20,002	0.03%
2023/03/15	5	27.69	0	0.00	27.66	5	19,828	0.03%
2023/03/14	16.6	27.66	30.2	27.68	27.66	-13.6	20,028	-0.07%
2023/03/13	2	27.57	0	0.00	27.93	2	19,940	0.01%
2023/03/10	24	27.89	0	0.00	27.86	24	19,434	0.12%
2023/03/09	11	28.26	1	28.29	28.24	10	19,250	0.05%
2023/03/08	1.3	28.26	3	28.29	28.37	-1.7	19,260	-0.01%
2023/03/07	3	28.37	3	28.31	28.38	0	19,170	0.00%
2023/03/06	31.2	28.26	0	0.00	28.25	31.2	19,336	0.16%
2023/03/03	7.1	27.96	2	28.00	27.95	5.1	19,265	0.03%
2023/03/02	10.5	27.66	2	27.67	27.78	8.5	19,261	0.04%
2023/03/01	8	27.69	30.4	27.68	27.72	-22.4	19,262	-0.12%
2023/02/24	3	27.80	0	0.00	27.67	3	19,252	0.02%
2023/02/23	30	27.71	2	27.67	27.74	28	18,853	0.15%
2023/02/22	3	27.32	0	0.00	27.40	3	18,630	0.02%
2023/02/21	0	0.00	2	27.50	27.53	-2	18,676	-0.01%
2023/02/20	1	27.36	0	0.00	27.41	1	18,848	0.01%
2023/02/17	7	27.22	1	27.18	27.24	6	19,228	0.03%
2023/02/16	0.3	27.29	8	27.32	27.33	-7.7	19,710	-0.04%
2023/02/15	3	27.10	0	0.00	27.05	3	19,842	0.02%
2023/02/14	5	27.12	0.9	27.09	27.13	4.1	19,890	0.02%
2023/02/13	2	26.97	0	0.00	26.97	2	20,252	0.01%
2023/02/10	8	27.01	0	0.00	27.02	8	20,463	0.04%
2023/02/09	3.5	27.15	1.3	27.18	27.15	2.2	20,644	0.01%
2023/02/08	0.2	27.15	7	27.12	27.15	-6.8	20,772	-0.03%
2023/02/07	1	26.89	0	0.00	26.94	1	20,779	0.00%
2023/02/06	7.2	26.89	3	26.91	26.92	4.2	20,807	0.02%
2023/02/03	11	26.93	2	27.00	27.00	9	20,631	0.04%
2023/02/02	3	26.86	15	26.92	26.99	-12	20,588	-0.06%
2023/02/01	2.2	26.67	9	26.66	26.67	-6.8	20,715	-0.03%
2023/01/31	5	26.60	18	26.61	26.54	-13	20,789	-0.06%
2023/01/30	0	0.00	17	26.50	26.53	-17	20,925	-0.08%
2023/01/17	0	0.00	1	26.04	26.06	-1	21,187	0.00%
2023/01/16	8	26.03	0	0.00	26.02	8	21,491	0.04%
2023/01/13	10	26.00	0	0.00	25.98	10	21,901	0.05%
2023/01/12	16.1	25.95	0	0.00	25.99	16.1	23,355	0.07%
2023/01/11	6	26.08	2	26.14	26.07	4	26,140	0.02%
2023/01/10	8.2	26.01	19	26.03	26.06	-10.8	28,394	-0.04%
2023/01/09	9	25.92	32	25.91	25.94	-23	30,395	-0.08%
2023/01/06	1	25.65	30	25.63	25.66	-29	30,737	-0.09%
2023/01/05	1	25.46	0	0.00	25.46	1	31,646	0.00%
2023/01/04	3.1	25.44	0	0.00	25.45	3.1	32,661	0.01%
2023/01/03	7	25.29	20	25.48	25.49	-13	34,171	-0.04%
2022/12/30	0	0.00	2	25.47	25.40	-2	35,174	-0.01%
2022/12/29	26.5	25.16	0	0.00	25.29	26.5	36,105	0.07%
2022/12/28	43	25.36	0	0.00	25.38	43	37,580	0.11%
2022/12/27	0	0.00	14	25.69	25.63	-14	39,029	-0.04%
2022/12/26	5	25.53	0	0.00	25.58	5	39,495	0.01%
2022/12/23	2	25.45	4	25.54	25.60	-2	40,046	0.00%
2022/12/22	0.5	25.69	12	25.67	25.67	-11.5	40,666	-0.03%
2022/12/21	21.5	25.37	6	25.34	25.34	15.5	41,902	0.04%
2022/12/20	60.1	25.40	0	0.00	25.30	60.1	42,413	0.14%
2022/12/19	0	0.00	12	25.77	25.73	-12	43,612	-0.03%
2022/12/16	13.2	25.45	8	25.69	25.70	5.2	43,959	0.01%
2022/12/15	2	25.66	7	25.71	25.70	-5	44,276	-0.01%
2022/12/14	0	0.00	8	25.69	25.68	-8	44,807	-0.02%
2022/12/13	5	25.57	9	25.57	25.53	-4	45,119	-0.01%
2022/12/12	17.1	25.31	0	0.00	25.50	17.1	45,266	0.04%
2022/12/09	1	25.52	10	25.51	25.51	-9	45,466	-0.02%
2022/12/08	29	25.26	4	25.31	25.29	25	45,414	0.06%
2022/12/07	24	25.42	0	0.00	25.44	24	45,356	0.05%
2022/12/06	19	25.64	8	25.60	25.61	11	45,095	0.02%
2022/12/05	3	25.87	2	25.82	25.87	1	44,791	0.00%
2022/12/02	3	25.71	0	0.00	25.73	3	44,678	0.01%
2022/12/01	1	25.94	1	25.91	25.82	0	44,927	0.00%
2022/11/30	0	25.60	6	25.62	25.65	-6	44,924	-0.01%
2022/11/29	5	25.22	17	25.43	25.47	-12	45,006	-0.03%
2022/11/28	18.1	25.28	2	25.35	25.32	16.1	45,368	0.04%
2022/11/25	3	25.53	2	25.60	25.52	1	45,495	0.00%
2022/11/24	2	25.41	20	25.48	25.54	-18	45,526	-0.04%
2022/11/23	0	0.00	25	25.28	25.30	-25	45,616	-0.05%
2022/11/22	6	25.10	0	0.00	25.10	6	46,286	0.01%
2022/11/21	37	25.27	0	0.00	25.22	37	46,210	0.08%
2022/11/18	5	25.54	1	25.68	25.43	4	46,058	0.01%
2022/11/17	11	25.37	14	25.53	25.58	-3	46,115	-0.01%
2022/11/16	13	25.52	7	25.55	25.53	6	46,277	0.01%
2022/11/15	307	25.37	5	25.48	25.55	302	46,005	0.66%	大買/鉅額交易
2022/11/14	0	0.00	13	25.30	25.42	-13	45,523	-0.03%
2022/11/11	221	25.00	18	25.06	25.00	203	44,997	0.45%	大買/鉅額交易
2022/11/10	4	24.52	0	0.00	24.53	4	44,523	0.01%
2022/11/09	1	24.55	44	24.55	24.61	-43	44,514	-0.10%
2022/11/08	8.1	24.26	25	24.29	24.23	-16.9	44,336	-0.04%
2022/11/07	1.1	24.04	37	23.96	24.06	-35.9	43,972	-0.08%
2022/11/04	0.5	23.54	0	0.00	23.64	0.5	43,722	0.00%
2022/11/03	7	23.43	2	23.57	23.58	5	43,744	0.01%
2022/11/02	2	23.66	6	23.66	23.67	-4	43,687	-0.01%
2022/11/01	3	23.54	6	23.57	23.55	-3	43,778	-0.01%
2022/10/31	2	23.50	13	23.50	23.48	-11	43,858	-0.03%
2022/10/28	30	23.37	0	0.00	23.31	30	44,013	0.07%
2022/10/27	3	23.51	12.1	23.54	23.58	-9.1	43,742	-0.02%
2022/10/26	10	23.35	0	0.00	23.41	10	43,975	0.02%
2022/10/25	26	23.54	5	23.38	23.40	21	43,675	0.05%
2022/10/24	9	23.74	6	23.90	23.69	3	43,127	0.01%
2022/10/21	12	23.67	0	0.00	23.58	12	42,952	0.03%
2022/10/20	19.1	23.55	0	0.00	23.65	19.1	42,434	0.05%
2022/10/19	114	23.93	11	24.05	23.95	103	41,038	0.25%	大買/鉅額交易
2022/10/18	36.8	25.77	61	25.80	25.84	-24.2	38,264	-0.06%
2022/10/17	37	25.55	22	25.71	25.77	15	36,062	0.04%
2022/10/14	28	25.91	21	25.99	25.91	7	33,875	0.02%
2022/10/13	21	25.64	40	25.56	25.53	-19	33,319	-0.06%
2022/10/12	22	25.71	0	0.00	25.82	22	32,298	0.07%
2022/10/11	139.2	25.91	62	25.89	25.85	77.2	31,414	0.25%	大買/
2022/10/07	15	26.34	0	0.00	26.28	15	30,057	0.05%
2022/10/06	9	26.53	0	0.00	26.57	9	29,048	0.03%
2022/10/05	18.2	26.62	21	26.62	26.62	-2.8	28,495	-0.01%
2022/10/04	19.3	26.16	2	26.26	26.27	17.3	27,349	0.06%
2022/10/03	11.1	25.64	0	0.00	25.67	11.1	25,742	0.04%
2022/09/30	8.3	25.59	0	0.00	25.78	8.3	25,645	0.03%
2022/09/29	13.1	25.82	1	25.95	25.81	12.1	25,407	0.05%
2022/09/28	30.7	25.92	0	0.00	25.83	30.7	25,726	0.12%
2022/09/27	8	26.23	0	0.00	26.33	8	24,823	0.03%
2022/09/26	47	26.36	0	0.00	26.33	47	24,841	0.19%
2022/09/23	21.5	27.08	0	0.00	27.06	21.5	24,343	0.09%
2022/09/22	26.2	27.14	1	27.20	27.17	25.2	24,787	0.10%
2022/09/21	26	27.70	100	27.60	27.64	-74	24,382	-0.30%
2022/09/20	39	27.98	0	0.00	27.98	39	24,002	0.16%
2022/09/19	10.1	28.12	15	28.24	28.06	-4.9	23,870	-0.02%
2022/09/16	26	28.24	0	0.00	28.28	26	23,904	0.11%
2022/09/15	0	0.00	2	28.64	28.59	-2	24,377	-0.01%
2022/09/14	13	28.29	0	0.00	28.35	13	25,063	0.05%
2022/09/13	3	28.70	11	28.69	28.71	-8	25,067	-0.03%
2022/09/12	0	0.00	39	28.56	28.56	-39	25,899	-0.15%
2022/09/08	5	27.93	16	28.01	28.25	-11	26,541	-0.04%
2022/09/07	15	27.89	0	0.00	27.90	15	27,361	0.05%
2022/09/06	12	28.04	0	0.00	28.08	12	27,108	0.04%
2022/09/05	7	28.05	0	0.00	28.18	7	27,077	0.03%
2022/09/02	45	28.23	0	0.00	28.10	45	27,375	0.16%
2022/09/01	45.3	28.37	0	0.00	28.44	45.3	26,958	0.17%
2022/08/31	1	28.58	12	28.70	28.79	-11	26,588	-0.04%
2022/08/30	2	28.48	4	28.67	28.67	-2	26,330	-0.01%
2022/08/29	36.1	28.42	0	0.00	28.45	36.1	26,109	0.14%
2022/08/26	8	29.05	0	0.00	29.10	8	25,430	0.03%
2022/08/25	4	28.89	4	29.03	28.94	0	25,285	0.00%
2022/08/24	34	28.86	0	0.00	28.80	34	25,177	0.14%
2022/08/23	45	28.97	0	0.00	28.93	45	24,848	0.18%
2022/08/22	0.1	29.22	0	0.00	29.25	0.1	24,388	0.00%
2022/08/19	0	0.00	2	29.44	29.42	-2	24,110	-0.01%
2022/08/18	14	29.17	0	0.00	29.29	14	24,128	0.06%
2022/08/17	15.1	29.21	0	0.00	29.28	15.1	24,037	0.06%
2022/08/16	2	29.20	0	0.00	29.24	2	24,041	0.01%
2022/08/15	13	29.18	0	0.00	29.22	13	23,880	0.05%
2022/08/12	10.5	29.24	2	29.29	29.30	8.5	23,637	0.04%
2022/08/11	1.1	29.09	0	0.00	29.12	1.1	23,814	0.00%
2022/08/10	2	28.83	0	0.00	28.81	2	23,742	0.01%
2022/08/09	1.1	29.04	0	0.00	29.07	1.1	23,654	0.00%
2022/08/08	1	28.65	0	0.00	28.87	1	23,892	0.00%
2022/08/05	3	28.82	10	28.71	28.87	-7	23,904	-0.03%
2022/08/04	7	28.26	0	0.00	28.43	7	24,150	0.03%
2022/08/03	0	0.00	2	28.41	28.44	-2	24,195	-0.01%
2022/08/02	12	28.34	1	28.40	28.45	11	24,176	0.05%
2022/08/01	2	28.74	10	28.71	28.76	-8	24,031	-0.03%
2022/07/28	7	28.18	0	0.00	28.18	7	23,873	0.03%
2022/07/27	13	28.01	0	0.00	28.25	13	23,648	0.05%
2022/07/26	11	28.08	0	0.00	28.12	11	23,575	0.05%
2022/07/25	9	28.17	2	28.26	28.33	7	23,450	0.03%
2022/07/22	2	28.35	0	0.00	28.40	2	23,497	0.01%
2022/07/21	3	28.26	3	28.33	28.38	0	23,839	0.00%
2022/07/20	18	28.03	0	0.00	28.00	18	24,096	0.07%
2022/07/18	3.3	27.21	4	27.30	27.48	-0.8	24,713	0.00%
2022/07/15	12	27.11	2	27.20	27.09	10	24,487	0.04%
2022/07/14	0	0.00	4	27.19	27.18	-4	24,288	-0.02%
2022/07/13	6.5	27.12	0	0.00	27.08	6.5	24,146	0.03%
2022/07/12	15.2	26.56	0	0.00	26.62	15.2	24,016	0.06%
2022/07/11	1	27.23	0	0.00	27.25	1	23,577	0.00%
2022/07/08	2.2	27.32	13	27.40	27.25	-10.8	23,400	-0.05%
2022/07/07	8	26.61	24	26.61	26.76	-16	23,071	-0.07%
2022/07/06	33	26.51	0	0.00	26.32	33	23,127	0.14%
2022/07/05	4.5	26.86	0	0.00	26.96	4.5	22,663	0.02%
2022/07/04	12.5	26.66	2	26.81	26.68	10.5	22,393	0.05%
2022/07/01	10	27.15	0	0.00	26.81	10	22,566	0.04%
2022/06/30	22.5	27.55	0	0.00	27.56	22.5	21,708	0.10%
2022/06/29	15.3	28.18	0	0.00	28.14	15.3	20,881	0.07%
2022/06/28	14	28.44	1	28.43	28.53	13	20,578	0.06%
2022/06/27	2	28.86	17	28.81	28.86	-15	20,368	-0.07%
2022/06/24	15	28.12	2	28.35	28.10	13	20,147	0.06%
2022/06/23	17	28.20	10	28.45	28.05	7	20,047	0.03%
2022/06/22	54.5	28.76	0	0.00	28.50	54.5	19,293	0.28%
2022/06/21	10	29.24	4	29.23	29.28	6	18,528	0.03%
2022/06/20	75	29.09	0	0.00	28.87	75	18,308	0.41%
2022/06/17	61.5	29.45	0	0.00	29.62	61.5	17,392	0.35%
2022/06/16	70	30.14	5	30.20	29.94	65	16,622	0.39%
2022/06/15	18	30.34	0	0.00	30.39	18	15,696	0.11%
2022/06/14	6	30.31	0	0.00	30.48	6	15,602	0.04%
2022/06/13	19	30.44	0	0.00	30.51	19	15,482	0.12%
2022/06/10	7	31.01	0	0.00	31.08	7	14,994	0.05%
2022/06/09	5	31.31	0	0.00	31.30	5	15,011	0.03%
2022/06/07	1	31.46	1	31.46	31.44	0	15,163	0.00%
2022/06/02	1.1	31.46	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	0	0.00	1	31.50	31.52	-1	16,204	-0.01%
2022/05/31	35.4	31.24	0	0.00	31.40	35.4	16,408	0.22%
2022/05/30	0	0.00	2	31.45	31.43	-2	16,672	-0.01%
2022/05/27	0	0.00	2	31.09	31.08	-2	16,766	-0.01%
2022/05/26	2	30.86	2	31.05	30.80	0	17,092	0.00%
2022/05/25	0	0.00	2	30.86	30.88	-2	17,125	-0.01%
2022/05/24	4	30.71	0	0.00	30.70	4	17,438	0.02%
2022/05/23	21	30.88	3	30.85	30.86	18	17,461	0.10%
2022/05/20	1.2	30.73	6	30.79	30.72	-4.9	17,709	-0.03%
2022/05/19	4	30.51	0	0.00	30.68	4	18,026	0.02%
2022/05/18	1	30.87	3	30.95	31.01	-2	17,868	-0.01%
2022/05/17	12	30.73	1	30.78	30.69	11	17,836	0.06%
2022/05/16	10	30.68	0	0.00	30.72	10	17,947	0.06%
2022/05/13	7	30.73	1	30.69	30.80	6	17,622	0.03%
2022/05/12	19	30.89	6	31.01	30.63	13	17,584	0.07%
2022/05/11	41	31.19	0	0.00	31.17	41	17,093	0.24%
2022/05/10	5	31.54	0	0.00	31.65	5	16,798	0.03%
2022/05/09	6	31.69	0	0.00	31.57	6	16,792	0.04%
2022/05/06	1	32.14	0	0.00	32.25	1	16,679	0.01%
2022/05/03	2	31.91	0	0.00	32.09	2	17,554	0.01%
2022/04/29	1	31.96	0	0.00	32.01	1	17,967	0.01%
2022/04/28	4	31.64	0	0.00	31.72	4	18,539	0.02%
2022/04/27	6	31.41	1	31.39	31.48	5	18,489	0.03%
2022/04/26	5	31.98	0	0.00	31.93	5	18,167	0.03%
2022/04/25	9.3	32.06	0	0.00	32.03	9.3	18,243	0.05%
2022/04/22	3	32.80	0	0.00	32.78	3	17,463	0.02%
2022/04/21	0	0.00	1	32.92	32.90	-1	17,770	-0.01%
2022/04/20	8	32.74	7.4	32.77	32.83	0.6	17,859	0.00%
2022/04/19	4	32.88	0	0.00	32.85	4	18,080	0.02%
2022/04/18	13	32.69	0	0.00	32.68	13	18,217	0.07%
2022/04/15	9.1	32.88	0	0.00	32.90	9.1	18,004	0.05%
2022/04/14	0.3	33.15	1	33.13	33.07	-0.8	18,223	0.00%
2022/04/13	1	32.87	16	32.90	33.11	-15	18,347	-0.08%
2022/04/12	11	32.63	11	32.69	32.69	0	18,315	0.00%
2022/04/11	7	32.86	9	33.20	32.81	-2	17,884	-0.01%
2022/04/08	5	33.10	0	0.00	33.17	5	17,526	0.03%
2022/04/07	26	33.13	1	32.95	32.90	25	17,428	0.14%
2022/04/06	6.1	33.35	131	33.35	33.47	-124.9	16,712	-0.75%	大賣/鉅額交易
2022/04/01	4	33.31	0	0.00	33.55	4	16,657	0.02%
2022/03/31	2	33.66	0	0.00	33.63	2	16,656	0.01%
2022/03/30	3	33.62	0	0.00	33.70	3	16,713	0.02%
2022/03/29	1	33.73	0	0.00	33.64	1	16,641	0.01%
2022/03/28	9	33.45	0	0.00	33.78	9	16,634	0.05%
2022/03/25	15	33.82	1	33.90	33.81	14	16,484	0.08%
2022/03/24	1	33.92	2	33.98	33.96	-1	16,660	-0.01%
2022/03/23	0	0.00	12	34.00	33.96	-12	16,953	-0.07%
2022/03/22	3	33.90	2	33.95	33.87	1	17,380	0.01%
2022/03/21	0	0.00	1	33.98	33.95	-1	17,417	-0.01%
2022/03/18	11	33.86	0	0.00	33.90	11	17,685	0.06%
2022/03/17	1.1	33.82	12	33.95	34.01	-11	17,731	-0.06%
2022/03/16	11	33.51	2	33.50	33.71	9	17,821	0.05%
2022/03/15	4	33.80	1	33.94	33.78	3	17,846	0.02%
2022/03/14	0	0.00	6	34.06	34.13	-6	18,020	-0.03%
2022/03/11	1	33.90	2	33.91	33.90	-1	18,151	-0.01%
2022/03/10	19	33.90	8	33.91	33.89	11	18,239	0.06%
2022/03/09	5	33.32	15	33.37	33.36	-10	18,168	-0.06%
2022/03/08	9.1	32.92	21	33.22	33.00	-11.9	18,129	-0.07%
2022/03/07	78	33.38	0	0.00	33.45	78	17,675	0.44%
2022/03/04	13	34.18	0	0.00	34.04	13	17,185	0.08%
2022/03/03	1	34.18	4	34.24	34.22	-3	17,340	-0.02%
2022/03/02	30	33.95	16	33.88	33.97	14	17,356	0.08%
2022/03/01	0.1	33.70	38	33.71	33.88	-38	17,209	-0.22%
2022/02/25	0	0.00	20	33.24	33.33	-20	16,965	-0.12%
2022/02/24	42	33.30	2	33.51	33.19	40	17,005	0.24%
2022/02/23	11	33.68	31.2	33.67	33.75	-20.2	16,824	-0.12%
2022/02/22	33	33.43	0	0.00	33.49	33	16,978	0.19%
2022/02/21	7	33.71	0	0.00	33.80	7	17,361	0.04%
2022/02/18	1	33.19	0	0.00	33.50	1	17,247	0.01%
2022/02/17	12	33.29	0	0.00	33.34	12	17,551	0.07%
2022/02/16	5	33.15	0	0.00	33.27	5	17,830	0.03%
2022/02/15	2	33.12	0	0.00	33.10	2	17,811	0.01%
2022/02/14	7	33.11	0	0.00	33.13	7	18,019	0.04%
2022/02/11	4	33.44	0	0.00	33.43	4	18,330	0.02%
2022/02/10	6	33.45	1	33.49	33.49	5	18,757	0.03%
2022/02/09	30	33.39	6	33.50	33.50	24	19,206	0.12%
2022/02/08	5	33.25	0	0.00	33.30	5	19,190	0.03%
2022/02/07	4.1	32.69	0	0.00	33.00	4.1	19,118	0.02%
2022/01/26	2	32.46	1	32.44	32.40	1	19,021	0.01%
2022/01/25	9.1	32.40	0	0.00	32.34	9.1	19,107	0.05%
2022/01/24	9	32.52	3	32.30	32.72	6	18,760	0.03%
2022/01/21	8.9	32.90	5.2	32.90	32.84	3.7	18,519	0.02%
2022/01/18	0	0.00	1	33.51	33.45	-1	18,641	-0.01%
2022/01/17	1	33.16	0	0.00	33.22	1	18,981	0.01%
2022/01/14	7	33.05	0	0.00	33.15	7	21,215	0.03%
2022/01/13	2	33.19	0	0.00	33.20	2	22,404	0.01%
2022/01/12	5.5	33.15	0	0.00	33.10	5.5	23,373	0.02%
2022/01/11	5	33.19	0	0.00	33.20	5	23,638	0.02%
2022/01/10	3	33.17	2	33.28	33.27	1	24,258	0.00%
2022/01/07	4	33.18	4	33.43	33.17	0	24,516	0.00%
2022/01/06	0.1	33.43	2	33.44	33.41	-1.9	24,667	-0.01%
2022/01/05	0	0.00	4	33.43	33.45	-4	25,175	-0.02%
2022/01/04	0	0.00	2	33.43	33.41	-2	26,009	-0.01%
2022/01/03	3.1	33.40	0	0.00	33.42	3.1	26,439	0.01%
2021/12/30	8	33.59	0	0.00	33.58	8	27,336	0.03%
2021/12/29	0	0.00	1	33.60	33.61	-1	27,867	0.00%
2021/12/28	0	0.00	2	33.55	33.56	-2	28,292	-0.01%
2021/12/27	2	33.36	0	0.00	33.38	2	28,983	0.01%
2021/12/24	2	33.33	0	0.00	33.29	2	30,113	0.01%
2021/12/22	5.1	33.35	0	0.00	33.30	5.1	30,997	0.02%
2021/12/21	1	33.27	0	0.00	33.36	1	31,128	0.00%
2021/12/20	3	33.36	10	33.38	33.41	-7	31,224	-0.02%
2021/12/17	0	0.00	10	33.35	33.43	-10	31,075	-0.03%
2021/12/16	0	0.00	44	33.40	33.45	-44	30,909	-0.14%
2021/12/15	2	32.91	0	0.00	33.04	2	31,068	0.01%
2021/12/14	6	33.09	0	0.00	32.95	6	31,054	0.02%
2021/12/13	1.1	33.35	1	33.43	33.33	0.1	30,895	0.00%
2021/12/07	0.1	32.88	0	0.00	33.03	0.1	30,311	0.00%
2021/12/06	1	32.65	0	0.00	32.86	1	30,069	0.00%
2021/12/03	1	32.69	1	32.66	32.65	0	30,302	0.00%
2021/12/02	1	32.48	1	32.47	32.47	0	30,250	0.00%
2021/12/01	0	32.41	0	0.00	32.50	0	30,420	0.00%
2021/11/30	4	32.42	0	0.00	32.30	4	30,392	0.01%
2021/11/29	3	32.18	2	32.13	32.22	1	30,384	0.00%
2021/11/26	2	32.42	2	32.49	32.35	0	30,133	0.00%
2021/11/25	0	0.00	10	32.63	32.65	-10	29,905	-0.03%
2021/11/24	5	32.59	156	32.61	32.61	-151	29,925	-0.50%	大賣/鉅額交易
2021/11/23	2	32.67	0	0.00	32.63	2	29,885	0.01%
2021/11/22	4.5	32.94	2	33.00	32.93	2.5	29,903	0.01%
2021/11/19	42.5	32.95	0	0.00	32.93	42.5	29,833	0.14%
2021/11/18	2	32.90	4	33.02	32.98	-2	29,820	-0.01%
2021/11/17	0	0.00	57	32.64	32.71	-57	29,329	-0.19%
2021/11/16	9	32.48	0	0.00	32.59	9	29,410	0.03%
2021/11/15	10	32.44	11	32.41	32.43	-1	29,642	0.00%
2021/11/12	2	32.16	98	32.18	32.20	-96	29,635	-0.32%
2021/11/11	5.5	32.27	79	32.19	32.15	-73.5	29,814	-0.25%
2021/11/10	1	32.42	0	0.00	32.34	1	30,295	0.00%
2021/11/09	3	32.40	0	0.00	32.35	3	30,107	0.01%
2021/11/08	25	32.34	0	0.00	32.39	25	29,738	0.08%
2021/11/05	7	31.85	0	0.00	31.95	7	29,680	0.02%
2021/11/04	7	31.90	1	31.92	31.86	6	29,884	0.02%
2021/11/03	116	31.75	2	31.76	31.77	114	29,845	0.38%	大買/鉅額交易
2021/11/02	59	31.54	1	31.53	31.53	58	29,764	0.19%
2021/11/01	11	31.52	0	0.00	31.56	11	29,464	0.04%
2021/10/29	4.2	31.31	0	0.00	31.45	4.2	29,203	0.01%
2021/10/28	1	31.40	0	0.00	31.39	1	29,000	0.00%
2021/10/27	6	31.07	0	0.00	31.15	6	28,924	0.02%
2021/10/26	4	30.97	28	31.04	31.05	-24	28,992	-0.08%
2021/10/25	105.1	30.81	0	0.00	30.86	105.1	28,743	0.37%	大買/鉅額交易
2021/10/22	64	30.71	0	0.00	30.84	64	28,569	0.22%
2021/10/21	70.2	32.32	3	32.43	32.40	67.2	26,495	0.25%
2021/10/20	12	32.33	40	32.33	32.37	-28	25,033	-0.11%
2021/10/19	5	32.36	1	32.39	32.40	4	23,996	0.02%
2021/10/18	9	32.35	20	32.28	32.36	-11	23,655	-0.05%
2021/10/15	5	32.28	0	0.00	32.31	5	23,612	0.02%
2021/10/14	92	32.15	0	0.00	32.18	92	23,569	0.39%
2021/10/13	8	32.23	0	0.00	32.17	8	23,078	0.03%
2021/10/12	17	32.32	0	0.00	32.24	17	22,532	0.08%
2021/10/08	6	32.62	0	0.00	32.59	6	21,746	0.03%
2021/10/07	29	32.50	3	32.40	32.57	26	21,631	0.12%
2021/10/06	7	31.79	0	0.00	31.88	7	20,959	0.03%
2021/10/05	16	31.67	0	0.00	31.96	16	20,585	0.08%
2021/10/04	6	31.89	0	0.00	31.84	6	20,219	0.03%
2021/10/01	25	32.35	0	0.00	32.26	25	19,474	0.13%
2021/09/30	1	32.67	0	0.00	32.77	1	18,345	0.01%
2021/09/29	27	32.71	0	0.00	32.70	27	18,174	0.15%
2021/09/28	3	32.96	0	0.00	33.08	3	17,606	0.02%
2021/09/27	6	33.31	0	0.00	33.30	6	17,512	0.03%
2021/09/23	3.6	33.10	0	0.00	33.08	3.6	17,863	0.02%
2021/09/22	11	32.79	0	0.00	32.90	11	17,894	0.06%
2021/09/16	4	33.24	0	0.00	33.28	4	17,370	0.02%
2021/09/15	12	33.32	0	0.00	33.33	12	17,219	0.07%
2021/09/14	5	33.46	0	0.00	33.36	5	17,241	0.03%
2021/09/13	12	33.38	0	0.00	33.41	12	17,264	0.07%
2021/09/09	20	32.92	0	0.00	32.94	20	17,241	0.12%
2021/09/08	3	32.83	0	0.00	32.80	3	17,202	0.02%
2021/09/06	2	33.05	0	0.00	33.07	2	16,790	0.01%
2021/09/03	3	33.24	0	0.00	33.24	3	16,600	0.02%
2021/09/02	1	33.26	0	0.00	33.16	1	16,607	0.01%
2021/08/31	2	33.09	0	0.00	33.38	2	16,476	0.01%
2021/08/30	0	0.00	1	33.24	33.29	-1	16,532	-0.01%
2021/08/26	3	32.88	0	0.00	32.99	3	16,452	0.02%
2021/08/25	1	32.87	0	0.00	33.00	1	16,281	0.01%
2021/08/24	3	32.82	0	0.00	32.80	3	16,383	0.02%
2021/08/20	1	32.23	10	32.04	32.26	-9	16,057	-0.06%
2021/08/19	2	32.40	0	0.00	32.32	2	15,784	0.01%
2021/08/18	6	32.46	8	32.27	33.07	-2	15,181	-0.01%
2021/08/17	1	32.85	0	0.00	32.53	1	14,907	0.01%
2021/08/16	2	32.80	0	0.00	32.86	2	14,707	0.01%
2021/08/13	1	33.28	2	33.36	33.27	-1	14,056	-0.01%
2021/08/12	3.4	33.45	0	0.00	33.51	3.4	13,851	0.02%
2021/08/11	9	33.44	0	0.00	33.49	9	13,905	0.06%
2021/08/10	16.5	33.82	0	0.00	33.79	16.5	13,704	0.12%
2021/08/09	1	34.04	0	0.00	34.10	1	14,439	0.01%
2021/08/05	6	34.17	0	0.00	34.20	6	15,367	0.04%
2021/08/03	10	34.10	0	0.00	34.15	10	17,432	0.06%
2021/08/02	2	33.72	0	0.00	34.00	2	17,428	0.01%
2021/07/30	10	33.96	0	0.00	33.90	10	17,250	0.06%
2021/07/29	4	33.95	1	33.99	34.10	3	17,094	0.02%
2021/07/28	3.5	33.51	0	0.00	33.89	3.5	17,359	0.02%
2021/07/27	1	34.05	0	0.00	34.07	1	17,372	0.01%
2021/07/26	1	34.50	1	34.59	34.50	0	17,260	0.00%
2021/07/22	13	34.11	3	34.41	34.21	10	17,183	0.06%
2021/07/21	6	34.02	1	34.32	34.13	5	16,996	0.03%
2021/07/20	8	34.71	0	0.00	34.56	8	16,353	0.05%
2021/07/15	3	34.76	0	0.00	34.98	3	16,244	0.02%
2021/07/14	3	34.48	0	0.00	34.48	3	16,238	0.02%
2021/07/13	7.5	34.94	1	35.02	34.85	6.5	16,009	0.04%
2021/07/12	2.4	35.16	5	35.47	35.27	-2.6	15,934	-0.02%
2021/07/09	3	35.42	0	0.00	35.44	3	15,733	0.02%
2021/07/08	0	0.00	4	35.70	35.80	-4	15,796	-0.03%
2021/07/07	1.4	35.72	0	0.00	35.61	1.4	15,802	0.01%
2021/07/02	1	35.09	0	0.00	35.20	1	15,550	0.01%
2021/07/01	1	34.85	0	0.00	35.00	1	15,473	0.01%
2021/06/30	0	0.00	1	34.80	35.00	-1	15,037	-0.01%
2021/06/29	2	34.73	0	0.00	34.80	2	15,029	0.01%
2021/06/25	1	34.80	5	34.82	34.74	-4	15,000	-0.03%
2021/06/24	0.4	34.49	0	0.00	34.66	0.4	15,045	0.00%
2021/06/22	0.5	34.65	0	0.00	34.43	0.5	15,168	0.00%
2021/06/21	1	34.66	0	0.00	34.55	1	15,124	0.01%
2021/06/18	1	34.97	0	0.00	34.91	1	15,026	0.01%
2021/06/16	2	34.76	0	0.00	34.78	2	15,232	0.01%
2021/06/10	0.3	34.50	1	34.60	34.60	-0.7	15,462	0.00%
2021/06/09	20	34.48	0	0.00	34.45	20	15,529	0.13%
2021/06/08	0.4	34.70	0	0.00	34.65	0.4	15,624	0.00%
2021/06/07	32	34.64	0	0.00	34.72	32	15,739	0.20%
2021/06/04	4	34.78	0	0.00	34.77	4	15,681	0.03%
2021/06/02	3	35.08	0	0.00	34.96	3	15,809	0.02%
2021/05/26	2	34.29	10	34.38	34.32	-8	15,811	-0.05%
2021/05/21	0	0.00	9	33.96	34.00	-9	15,870	-0.06%
2021/05/20	5	33.90	5	33.76	33.86	0	15,950	0.00%
2021/05/17	5	32.76	3	32.47	32.75	2	15,879	0.01%
2021/05/14	2	33.65	0	0.00	33.65	2	14,792	0.01%
2021/05/13	6.1	33.55	1	33.00	33.40	5.1	14,460	0.04%
2021/05/12	14	33.18	20	33.61	33.50	-6	13,679	-0.04%
2021/05/11	6	34.92	6	35.35	34.70	0	12,332	0.00%
2021/05/10	30	35.90	1	35.81	35.88	29	11,676	0.25%
2021/05/06	1	35.50	1	35.20	35.30	0	11,877	0.00%
2021/05/05	1	35.60	20	35.38	35.35	-19	11,916	-0.16%
2021/05/04	3.1	35.64	3	35.64	35.30	0.1	11,516	0.00%
2021/05/03	0	0.00	15	36.02	35.91	-15	11,089	-0.14%
2021/04/29	1	36.11	2	36.10	36.12	-1	11,039	-0.01%
2021/04/28	1	35.90	1	35.97	35.98	0	11,127	0.00%
2021/04/27	1	35.86	7	35.94	35.98	-6	11,379	-0.05%
2021/04/26	0.4	35.85	0	0.00	35.99	0.4	11,527	0.00%
2021/04/23	1	35.15	0	0.00	35.30	1	11,671	0.01%
2021/04/19	0	35.12	2	35.12	35.20	-2	12,466	-0.02%
2021/04/13	2	34.65	0	0.00	34.47	2	13,191	0.02%
2021/04/12	1	34.68	3	34.70	34.69	-2	13,479	-0.01%
2021/04/09	2	34.66	1	34.71	34.70	1	13,634	0.01%
2021/04/08	1.3	34.70	0	0.00	34.75	1.3	13,861	0.01%
2021/04/07	1	34.74	0	0.00	34.71	1	13,924	0.01%
2021/04/06	1	34.76	0	0.00	34.74	1	13,991	0.01%
2021/03/31	2	34.63	0	0.00	34.63	2	14,126	0.01%
2021/03/25	0.6	33.68	3	33.60	33.66	-2.4	14,089	-0.02%
2021/03/23	1	33.60	0	0.00	33.66	1	14,047	0.01%
2021/03/22	4.6	33.62	0	0.00	33.60	4.6	14,115	0.03%
2021/03/17	0	0.00	1	32.95	32.95	-1	14,394	-0.01%
2021/03/16	0	0.00	2	33.00	32.99	-2	14,595	-0.01%
2021/03/15	0	0.00	2	32.70	32.74	-2	14,896	-0.01%
2021/03/09	3	31.88	5	31.99	32.00	-2	15,641	-0.01%
2021/03/05	7.3	31.62	1	31.60	31.80	6.3	15,693	0.04%
2021/03/04	5	31.77	0	0.00	31.80	5	15,709	0.03%
2021/03/03	2	31.82	1	31.87	31.93	1	15,785	0.01%
2021/03/02	0.7	32.01	0	0.00	31.90	0.7	15,732	0.00%
2021/02/26	11	31.84	0	0.00	31.90	11	15,774	0.07%
2021/02/25	4	31.95	2	31.98	32.01	2	15,760	0.01%
2021/02/24	5	31.83	1	32.01	31.80	4	15,763	0.03%
2021/02/23	1	31.50	3	31.71	31.80	-2	15,634	-0.01%
2021/02/22	0	0.00	4	31.38	31.50	-4	15,506	-0.03%
2021/02/19	2	30.95	6	31.00	31.12	-4	15,365	-0.03%
2021/02/18	1	31.00	6	31.02	31.13	-5	15,500	-0.03%
2021/02/17	0	0.00	2	30.98	31.00	-2	15,543	-0.01%
2021/02/05	1	30.58	0	0.00	30.55	1	15,356	0.01%
2021/02/04	2	30.45	0	0.00	30.51	2	15,473	0.01%
2021/02/03	1	30.54	0	0.00	30.51	1	15,563	0.01%
2021/02/01	1	30.25	2	30.05	30.25	-1	16,075	-0.01%
2021/01/29	2.2	30.36	0	0.00	30.26	2.2	16,246	0.01%
2021/01/28	0	0.00	25	30.82	30.72	-25	16,201	-0.15%
2021/01/27	1	30.97	2	30.98	30.95	-1	16,259	-0.01%
2021/01/26	2	30.89	3	30.94	30.68	-1	16,164	-0.01%
2021/01/22	2	30.43	0	0.00	30.53	2	16,841	0.01%
2021/01/21	2	30.38	0	0.00	30.30	2	17,518	0.01%
2021/01/18	5	30.48	1	30.61	30.61	4	19,634	0.02%
2021/01/15	1	31.00	0	0.00	30.79	1	19,548	0.01%
2021/01/14	0	0.00	11	30.93	30.92	-11	19,520	-0.06%
2021/01/13	0	0.00	2	30.67	30.69	-2	19,429	-0.01%
2021/01/12	1	30.57	0	0.00	30.35	1	19,254	0.01%
2021/01/08	0	0.00	1	30.35	30.46	-1	19,283	-0.01%
2021/01/07	0	0.00	21	30.18	30.22	-21	19,236	-0.11%
2021/01/06	0	0.00	6	30.15	30.00	-6	18,861	-0.03%
2021/01/05	2	29.88	2	30.01	30.02	0	18,702	0.00%
2021/01/04	0	0.00	12	29.98	29.94	-12	18,639	-0.06%
2020/12/29	1	29.68	0	0.00	29.67	1	18,326	0.01%
2020/12/28	2	29.71	4	29.72	29.75	-2	18,329	-0.01%
2020/12/25	4	29.50	0	0.00	29.51	4	18,165	0.02%
2020/12/23	3	29.40	0	0.00	29.42	3	18,156	0.02%
2020/12/22	7	29.49	0	0.00	29.43	7	18,606	0.04%
2020/12/18	5	29.66	0	0.00	29.61	5	19,328	0.03%
2020/12/17	1	29.62	0	0.00	29.66	1	19,561	0.01%
2020/12/16	2	29.64	0	0.00	29.80	2	19,561	0.01%
2020/12/15	1	29.59	3	29.63	29.51	-2	19,488	-0.01%
2020/12/11	15	29.81	20	29.75	29.81	-5	19,359	-0.03%
2020/12/10	4	29.99	0	0.00	29.94	4	19,265	0.02%
2020/12/08	4	29.87	0	0.00	29.90	4	18,695	0.02%
2020/12/04	0	0.00	5.5	29.64	29.68	-5.5	18,251	-0.03%
2020/12/03	0	0.00	1	29.47	29.45	-1	18,137	-0.01%
2020/12/02	4	29.43	0	0.00	29.44	4	18,138	0.02%
2020/12/01	1	29.34	0	0.00	29.35	1	18,131	0.01%
2020/11/27	1	29.25	0	0.00	29.32	1	18,098	0.01%
2020/11/25	6	29.13	0	0.00	29.01	6	18,006	0.03%
2020/11/24	1	29.15	2	29.15	29.11	-1	17,904	-0.01%
2020/11/23	1	29.17	0	0.00	29.14	1	17,841	0.01%
2020/11/18	0	0.00	6	28.89	28.90	-6	18,250	-0.03%
2020/11/17	0	0.00	10	28.82	28.81	-10	18,455	-0.05%
2020/11/16	5	28.80	0	0.00	28.80	5	19,178	0.03%
2020/11/13	2	28.46	1	28.50	28.53	1	18,963	0.01%
2020/11/12	1	28.45	0	0.00	28.40	1	18,920	0.01%
2020/11/10	6	28.34	0	0.00	28.29	6	18,893	0.03%
2020/11/06	2	28.17	0	0.00	28.19	2	18,420	0.01%
2020/11/04	3	28.01	0	0.00	28.05	3	18,240	0.02%
2020/11/03	10	27.93	0	0.00	28.01	10	18,058	0.06%
2020/11/02	5	27.68	0	0.00	27.72	5	17,951	0.03%
2020/10/30	7	27.94	6	27.84	27.80	1	17,737	0.01%
2020/10/29	14	27.95	0	0.00	27.98	14	17,214	0.08%
2020/10/28	35	28.34	0	0.00	28.19	35	16,451	0.21%
2020/10/27	10	29.60	0	0.00	29.69	10	14,985	0.07%
2020/10/23	4	29.59	0	0.00	29.63	4	14,243	0.03%
2020/10/21	1	29.65	0	0.00	29.59	1	14,117	0.01%
2020/10/20	3	29.60	1	29.62	29.64	2	13,965	0.01%
2020/10/19	0	0.00	23	29.65	29.64	-23	14,347	-0.16%
2020/10/16	2	29.55	9	29.62	29.56	-7	14,557	-0.05%
2020/10/15	7	29.59	0	0.00	29.69	7	14,581	0.05%
2020/10/14	1	29.72	4	29.74	29.74	-3	14,485	-0.02%
2020/10/13	10	29.66	0	0.00	29.71	10	14,504	0.07%
2020/10/12	20	29.84	6	29.85	29.74	14	14,442	0.10%
2020/10/07	0	0.00	15	29.63	29.65	-15	14,166	-0.11%
2020/10/05	1	29.40	0	0.00	29.45	1	14,385	0.01%
2020/09/30	1	29.49	4	29.43	29.48	-3	14,532	-0.02%
2020/09/29	3	29.42	1	29.46	29.40	2	15,005	0.01%
2020/09/28	0	0.00	2	29.13	29.38	-2	15,348	-0.01%
2020/09/25	5	28.77	2	29.04	28.90	3	15,839	0.02%
2020/09/24	23	29.12	12	29.29	29.06	11	15,657	0.07%
2020/09/23	7	29.63	0	0.00	29.70	7	15,278	0.05%
2020/09/22	2	29.85	0	0.00	29.80	2	15,424	0.01%
2020/09/18	6	30.12	0	0.00	30.20	6	15,272	0.04%
2020/09/16	0	0.00	5	30.25	30.25	-5	15,278	-0.03%
2020/09/11	8	29.75	0	0.00	29.75	8	15,516	0.05%
2020/09/09	8	29.67	0	0.00	29.85	8	15,903	0.05%
2020/09/08	9	29.94	1	29.95	29.97	8	15,932	0.05%
2020/09/07	2	29.97	0	0.00	29.96	2	16,173	0.01%
2020/09/04	4	30.01	2	30.03	30.09	2	16,345	0.01%
2020/09/01	3	30.07	0	0.00	30.06	3	16,665	0.02%
2020/08/31	0	0.00	2	30.20	30.16	-2	16,971	-0.01%
2020/08/27	1	30.37	0	0.00	30.33	1	17,715	0.01%
2020/08/25	0	0.00	1	30.48	30.44	-1	17,900	-0.01%
2020/08/24	2	30.02	0	0.00	30.14	2	17,717	0.01%
2020/08/21	2	30.01	6	30.00	30.11	-4	17,747	-0.02%
2020/08/20	15	29.91	0	0.00	29.79	15	17,584	0.09%
2020/08/19	0	0.00	1	31.00	30.77	-1	17,106	-0.01%
2020/08/17	2	30.85	0	0.00	30.96	2	17,405	0.01%
2020/08/13	0	0.00	6	30.31	30.32	-6	17,551	-0.03%
2020/08/12	1	30.15	50	30.22	30.22	-49	17,670	-0.28%
2020/08/10	1	30.56	0	0.00	30.60	1	17,852	0.01%
2020/08/06	1	30.65	0	0.00	30.70	1	18,123	0.01%
2020/08/05	0	0.00	1	30.50	30.62	-1	18,150	-0.01%
2020/08/04	0	0.00	1	30.20	30.17	-1	18,066	-0.01%
2020/07/31	0	0.00	5	30.14	30.24	-5	18,362	-0.03%
2020/07/30	0	0.00	3	29.86	29.99	-3	18,199	-0.02%
2020/07/29	0	0.00	3	29.62	29.62	-3	18,290	-0.02%
2020/07/28	5	29.62	2	29.90	29.46	3	18,589	0.02%
2020/07/24	3	29.91	2	30.09	29.85	1	19,177	0.01%
2020/07/23	0	0.00	3	30.10	30.17	-3	19,226	-0.02%
2020/07/22	1	29.83	8	29.95	29.97	-7	19,001	-0.04%
2020/07/21	5	29.79	1	29.72	29.84	4	18,618	0.02%
2020/07/20	1	29.43	0	0.00	29.55	1	18,471	0.01%
2020/07/16	8	29.71	0	0.00	29.63	8	18,912	0.04%
2020/07/15	1	29.56	0	0.00	29.53	1	19,020	0.01%
2020/07/14	0	0.00	5	29.62	29.58	-5	19,474	-0.03%
2020/07/10	3	29.52	7	29.57	29.52	-4	20,111	-0.02%
2020/07/09	0	0.00	7	29.87	29.74	-7	20,149	-0.03%
2020/07/08	1	29.48	1	29.60	29.72	0	20,104	0.00%
2020/07/07	3	29.49	0	0.00	29.43	3	19,758	0.02%
2020/07/06	3	29.70	3	29.82	29.83	0	19,831	0.00%
2020/07/03	40	29.31	14	29.31	29.33	26	19,848	0.13%
2020/07/02	1	28.92	0	0.00	29.09	1	19,919	0.01%
2020/06/30	4	28.56	0	0.00	28.56	4	19,720	0.02%
2020/06/29	2	28.47	0	0.00	28.51	2	19,944	0.01%
2020/06/23	0	0.00	3	28.54	28.54	-3	20,752	-0.01%
2020/06/22	1	28.55	0	0.00	28.48	1	21,173	0.00%
2020/06/19	0	0.00	3	28.67	28.56	-3	21,935	-0.01%
2020/06/18	1	28.52	7	28.50	28.55	-6	22,217	-0.03%
2020/06/17	1	28.44	24	28.50	28.46	-23	22,778	-0.10%
2020/06/16	1	28.59	0	0.00	28.45	1	23,966	0.00%
2020/06/12	3	27.98	10	28.20	28.29	-7	26,870	-0.03%
2020/06/11	25	28.48	0	0.00	28.43	25	28,066	0.09%
2020/06/10	2	28.87	0	0.00	28.86	2	29,208	0.01%
2020/06/09	2	28.81	0	0.00	28.84	2	31,585	0.01%
2020/06/08	2	28.87	21	28.88	28.88	-19	33,932	-0.06%
2020/06/04	1	28.64	0	0.00	28.67	1	34,954	0.00%
2020/06/03	0	0.00	2	28.50	28.48	-2	36,194	-0.01%
2020/06/02	1	28.18	0	0.00	28.17	1	36,074	0.00%
2020/06/01	1	28.03	0	0.00	28.05	1	36,099	0.00%
2020/05/29	4	27.81	0	0.00	27.86	4	36,125	0.01%
2020/05/28	1	27.79	6	28.02	27.90	-5	36,417	-0.01%
2020/05/27	1	27.93	0	0.00	27.85	1	36,930	0.00%
2020/05/25	1	27.50	0	0.00	27.50	1	37,769	0.00%
2020/05/22	8	27.58	0	0.00	27.45	8	37,724	0.02%
2020/05/21	2	27.61	0	0.00	27.63	2	37,673	0.01%
2020/05/19	3	27.43	0	0.00	27.43	3	37,371	0.01%
2020/05/18	3	27.24	0	0.00	27.25	3	37,373	0.01%
2020/05/15	1	27.37	0	0.00	27.43	1	37,286	0.00%
2020/05/14	5	27.54	2	27.56	27.48	3	37,309	0.01%
2020/05/13	1	27.75	0	0.00	27.75	1	37,221	0.00%
2020/05/12	9	27.57	2	27.56	27.55	7	37,202	0.02%
2020/05/11	4	27.66	0	0.00	27.66	4	37,225	0.01%
2020/05/08	0	0.00	1	27.53	27.50	-1	37,125	0.00%
2020/05/07	2	27.40	1	27.40	27.40	1	37,179	0.00%
2020/05/06	12	27.29	10	27.47	27.32	2	37,098	0.01%
2020/05/05	0	0.00	13	27.25	27.33	-13	37,146	-0.03%
2020/05/04	2	26.93	0	0.00	27.09	2	37,105	0.01%
2020/04/30	3	27.38	0	0.00	27.46	3	36,925	0.01%
2020/04/29	4	27.10	3	27.07	27.07	1	37,079	0.00%
2020/04/28	2	26.91	8	26.91	26.91	-6	37,392	-0.02%
2020/04/27	0	0.00	2	26.80	26.79	-2	39,171	-0.01%
2020/04/24	2	26.33	1	26.32	26.33	1	38,889	0.00%
2020/04/23	1	26.37	1	26.40	26.34	0	38,981	0.00%
2020/04/22	4	25.89	0	0.00	26.23	4	38,900	0.01%
2020/04/21	8	26.27	1	26.44	26.10	7	38,703	0.02%
2020/04/17	0	0.00	5	26.82	26.50	-5	38,143	-0.01%
2020/04/16	15	26.38	0	0.00	26.44	15	37,641	0.04%
2020/04/15	4.2	26.39	26	26.41	26.47	-21.8	37,489	-0.06%
2020/04/14	0	0.00	5	25.96	26.05	-5	37,155	-0.01%
2020/04/13	1	25.70	140	25.68	25.68	-139	37,244	-0.37%	大賣/鉅額交易
2020/04/10	7	25.71	0	0.00	25.73	7	37,181	0.02%
2020/04/09	3	25.76	27	25.66	25.65	-24	37,221	-0.06%
2020/04/08	171	25.68	1	25.52	25.77	170	36,867	0.46%	大買/鉅額交易
2020/04/07	2	25.20	5	25.21	25.22	-3	36,353	-0.01%
2020/04/06	3	24.73	1	24.62	24.84	2	36,110	0.01%
2020/04/01	5	24.51	0	0.00	24.52	5	35,797	0.01%
2020/03/31	3.2	24.54	0	0.00	24.49	3.2	35,582	0.01%
2020/03/30	3	23.97	1	24.21	24.32	2	35,350	0.01%
2020/03/27	7	24.65	4	24.55	24.35	3	35,016	0.01%
2020/03/26	4	24.11	2	24.10	24.26	2	34,321	0.01%
2020/03/25	3	24.23	8	24.24	24.09	-5	33,888	-0.01%
2020/03/24	1	23.30	15	23.21	23.38	-14	33,068	-0.04%
2020/03/23	5	22.57	1	22.69	22.49	4	32,600	0.01%
2020/03/20	19	22.65	2	22.25	23.28	17	31,861	0.05%
2020/03/19	27	21.99	31	22.02	21.85	-4	30,566	-0.01%
2020/03/18	25	23.70	2	23.80	23.29	23	28,445	0.08%
2020/03/17	5	23.82	0	0.00	23.67	5	27,264	0.02%
2020/03/16	17	24.76	0	0.00	24.41	17	25,639	0.07%
2020/03/13	24	24.20	5	25.15	25.29	19	24,153	0.08%
2020/03/12	23	26.19	0	0.00	25.93	23	21,637	0.11%
2020/03/11	17	27.18	1	27.30	26.97	16	19,241	0.08%
2020/03/10	25	26.84	6	27.12	27.25	19	18,794	0.10%
2020/03/09	14	27.32	0	0.00	27.25	14	17,707	0.08%
2020/03/06	7	27.83	0	0.00	27.88	7	16,214	0.04%
2020/03/04	7	27.77	0	0.00	27.86	7	16,235	0.04%
2020/03/03	1	28.16	0	0.00	27.93	1	15,926	0.01%
2020/03/02	9	27.78	0	0.00	27.75	9	15,541	0.06%
2020/02/27	2	27.94	0	0.00	27.90	2	14,821	0.01%
2020/02/26	5	28.36	0	0.00	28.30	5	13,985	0.04%
2020/02/25	1	28.64	0	0.00	28.67	1	13,480	0.01%
2020/02/24	1	28.68	2	28.73	28.70	-1	13,484	-0.01%
2020/02/21	6	28.87	0	0.00	28.90	6	13,361	0.04%
2020/02/19	1.2	28.97	0	0.00	28.96	1.2	13,416	0.01%
2020/02/18	2	28.82	0	0.00	28.80	2	13,342	0.01%
2020/02/17	2	28.80	0	0.00	28.80	2	13,204	0.02%
2020/02/14	2	28.71	0	0.00	28.79	2	13,043	0.02%
2020/02/12	12	28.51	0	0.00	28.56	12	13,444	0.09%
2020/02/07	1.1	28.26	0	0.00	28.23	1.1	13,453	0.01%
2020/02/06	1	28.24	11	28.34	28.44	-10	13,474	-0.07%
2020/02/05	0	0.00	32	28.10	28.08	-32	13,426	-0.24%
2020/02/03	3	27.35	6	27.42	27.74	-3	13,397	-0.02%
2020/01/31	7	27.85	0	0.00	27.92	7	12,821	0.05%
2020/01/30	33	27.68	0	0.00	27.70	33	12,492	0.26%
2020/01/20	0	0.00	2	29.19	29.19	-2	10,664	-0.02%
2020/01/17	0	0.00	1	29.18	29.16	-1	10,913	-0.01%
2020/01/15	1	29.03	3	29.05	29.01	-2	12,641	-0.02%
2020/01/09	6	28.70	0	0.00	28.70	6	13,606	0.04%
2020/01/07	1	28.65	0	0.00	28.69	1	13,478	0.01%
2020/01/03	3	29.35	0	0.00	29.18	3	13,373	0.02%
2020/01/02	4	29.04	0	0.00	29.09	4	13,410	0.03%
2019/12/30	4	28.99	2	29.02	29.00	2	13,762	0.01%
2019/12/27	1	28.91	0	0.00	28.90	1	13,551	0.01%
2019/12/26	4	28.86	0	0.00	28.86	4	13,505	0.03%
2019/12/25	3	28.81	0	0.00	28.83	3	13,511	0.02%
2019/12/23	2	28.72	0	0.00	28.72	2	13,547	0.01%
2019/12/20	0	0.00	1	28.83	28.80	-1	13,527	-0.01%
2019/12/18	0	0.00	1	28.76	28.77	-1	13,651	-0.01%
2019/12/13	0.1	28.38	2	28.38	28.37	-1.9	13,377	-0.01%
2019/12/11	2	28.21	0	0.00	28.21	2	13,328	0.02%
2019/12/10	2	28.14	0	0.00	28.14	2	13,446	0.01%
2019/12/09	0	0.00	5	28.19	28.21	-5	13,528	-0.04%
2019/12/06	0	0.00	2	28.18	28.13	-2	13,516	-0.01%
2019/12/04	2	27.86	0	0.00	27.88	2	13,511	0.01%
2019/12/02	4	27.61	0	0.00	27.65	4	13,797	0.03%
2019/11/29	13	27.80	0	0.00	27.75	13	13,635	0.10%
2019/11/22	1	28.02	0	0.00	28.01	1	13,516	0.01%
2019/11/21	3	27.90	0	0.00	28.00	3	13,703	0.02%
2019/11/20	3	28.10	0	0.00	28.09	3	13,558	0.02%
2019/11/19	0	0.00	3	28.10	28.14	-3	13,536	-0.02%
2019/11/15	3	27.83	0	0.00	27.88	3	13,347	0.02%
2019/11/14	0	0.00	6	27.83	27.83	-6	13,300	-0.05%
2019/11/13	0	0.00	2	27.78	27.79	-2	13,284	-0.02%
2019/11/11	7	27.50	0	0.00	27.50	7	13,273	0.05%
2019/11/08	3	27.82	0	0.00	27.88	3	12,640	0.02%
2019/11/07	1	27.76	0	0.00	27.80	1	12,608	0.01%
2019/11/06	8	27.95	0.2	28.00	27.93	7.8	12,524	0.06%
2019/11/05	1	27.97	8	27.98	28.03	-7	12,445	-0.06%
2019/11/04	0	0.00	1	27.82	27.84	-1	12,571	-0.01%
2019/11/01	2	27.50	0	0.00	27.63	2	12,668	0.02%
2019/10/31	0	0.00	1	27.58	27.58	-1	12,802	-0.01%
2019/10/30	0	0.00	1	27.61	27.65	-1	12,593	-0.01%
2019/10/29	5	27.61	0	0.00	27.62	5	12,476	0.04%
2019/10/28	0	0.00	1	27.69	27.70	-1	12,149	-0.01%
2019/10/25	8	27.72	2	27.64	27.60	6	11,944	0.05%
2019/10/24	3	27.59	0	0.00	27.65	3	11,625	0.03%
2019/10/23	29	27.48	6	27.55	27.54	23	11,355	0.20%
2019/10/22	7	29.01	5	29.00	29.03	2	9,885	0.02%
2019/10/21	3	28.95	1	28.92	28.95	2	9,478	0.02%
2019/10/15	2	28.45	0	0.00	28.45	2	8,666	0.02%
2019/10/14	2	28.57	0	0.00	28.52	2	8,593	0.02%
2019/10/09	2	28.29	0	0.00	28.28	2	8,581	0.02%
2019/10/04	1	28.11	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	28.10	0	0.00	28.12	1	7,926	0.01%
2019/09/27	3	27.96	0	0.00	27.88	3	7,986	0.04%
2019/09/25	3	28.19	1	28.21	28.20	2	7,983	0.03%
2019/09/23	3	28.08	0.8	28.13	28.12	2.2	8,000	0.03%
2019/09/20	1	27.98	1	28.00	27.98	0	7,850	0.00%
2019/09/19	3	27.95	0	0.00	27.97	3	7,861	0.04%
2019/09/18	1	28.04	0	0.00	28.05	1	7,862	0.01%
2019/09/12	0	0.00	1	27.95	27.92	-1	7,861	-0.01%
2019/09/11	1	27.85	0	0.00	27.81	1	7,833	0.01%
2019/09/10	0	0.00	1	27.73	27.74	-1	7,725	-0.01%
2019/09/09	1	27.77	0	0.00	27.77	1	7,727	0.01%
2019/09/05	0	0.00	1	27.77	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	34	27.49	27.54	-34	7,409	-0.46%
2019/09/03	1	27.40	0	0.00	27.40	1	7,314	0.01%
2019/08/30	0	0.00	25	27.28	27.25	-25	7,220	-0.35%
2019/08/29	0	0.00	5	26.99	27.00	-5	7,036	-0.07%
2019/08/26	3	26.85	0	0.00	26.88	3	7,350	0.04%
2019/08/22	1	27.03	0	0.00	27.02	1	7,477	0.01%
2019/08/20	0	0.00	2	27.08	27.07	-2	7,787	-0.03%
2019/08/15	1	26.79	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0	0.00	2	26.96	26.93	-2	8,821	-0.02%
2019/08/12	1	26.66	0	0.00	26.90	1	9,379	0.01%
2019/08/08	1	26.56	0	0.00	26.56	1	9,580	0.01%
2019/08/07	2	26.38	0	0.00	26.43	2	9,640	0.02%
2019/08/06	3	26.36	5	26.41	26.52	-2	9,836	-0.02%
2019/08/05	19	26.64	5	26.70	26.60	14	9,910	0.14%
2019/08/02	17	26.87	0	0.00	26.85	17	9,881	0.17%
2019/08/01	7	27.10	0	0.00	27.10	7	9,867	0.07%
2019/07/31	2	27.22	0	0.00	27.20	2	9,844	0.02%
2019/07/30	0	0.00	2	27.29	27.29	-2	9,832	-0.02%
2019/07/26	2	27.40	2	27.41	27.40	0	10,002	0.00%
2019/07/23	0	0.00	3	27.25	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	36	27.11	27.11	-36	9,640	-0.37%
2019/07/19	0	0.00	4	27.10	27.06	-4	9,632	-0.04%
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/17	1	27.12	0	0.00	27.14	1	9,614	0.01%
2019/07/16	0	0.00	6	27.32	27.26	-6	9,616	-0.06%
2019/07/15	0	0.00	5	27.20	27.21	-5	9,580	-0.05%
2019/07/11	0	0.00	8	27.15	27.11	-8	9,417	-0.08%
2019/07/09	3	26.88	0	0.00	26.87	3	9,354	0.03%
2019/07/05	0	0.00	1	27.05	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	1	26.95	26.93	-1	9,405	-0.01%
2019/07/03	2	26.80	0	0.00	26.78	2	9,587	0.02%
2019/06/28	1.1	26.60	0	0.00	26.59	1.1	9,568	0.01%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	2	26.52	1	26.49	26.47	1	9,602	0.01%
2019/06/21	3	26.64	0	0.00	26.52	3	9,504	0.03%
2019/06/19	0	0.00	2	26.32	26.47	-2	9,490	-0.02%
2019/06/17	2.1	26.08	0	0.00	26.05	2.1	9,491	0.02%
2019/06/14	3	26.01	0	0.00	25.99	3	9,618	0.03%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0.1	26.15	0	0.00	26.10	0.1	9,561	0.00%
2019/06/11	8	26.04	0	0.00	26.04	8	9,520	0.08%
2019/06/06	7	25.71	0	0.00	25.69	7	9,425	0.07%
2019/06/05	0	0.00	1	26.00	25.81	-1	9,293	-0.01%
2019/06/04	1	25.76	0	0.00	25.76	1	9,308	0.01%
2019/06/03	2	25.60	0	0.00	25.84	2	9,261	0.02%
2019/05/31	4.2	25.79	4	25.90	25.94	0.2	9,166	0.00%
2019/05/30	2	25.54	0	0.00	25.58	2	9,109	0.02%
2019/05/29	3	25.33	0	0.00	25.39	3	9,105	0.03%
2019/05/28	5	25.45	0	0.00	25.50	5	9,002	0.06%
2019/05/27	2	25.34	0	0.00	25.45	2	9,012	0.02%
2019/05/24	1	25.40	0	0.00	25.44	1	8,978	0.01%
2019/05/23	4	25.48	0	0.00	25.44	4	8,938	0.04%
2019/05/22	5	25.81	0	0.00	25.79	5	8,554	0.06%
2019/05/21	1	25.67	0	0.00	25.76	1	8,558	0.01%
2019/05/20	10	25.74	0	0.00	25.70	10	8,317	0.12%
2019/05/17	12	25.78	0	0.00	25.70	12	8,142	0.15%
2019/05/16	10	26.00	0	0.00	25.92	10	7,872	0.13%
2019/05/14	2	25.98	0	0.00	26.07	2	7,656	0.03%
2019/05/13	21	26.21	0	0.00	26.09	21	7,409	0.28%
2019/05/10	2	26.50	0	0.00	26.55	2	7,083	0.03%
2019/05/09	12	26.85	0	0.00	26.74	12	6,862	0.17%
2019/05/06	2	27.32	4	27.15	27.08	-2	6,968	-0.03%
2019/05/03	0	0.00	1	27.54	27.56	-1	6,823	-0.01%
2019/04/29	0	0.00	1	27.30	27.35	-1	6,855	-0.01%
2019/04/25	0	0.00	1	27.60	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	14	27.52	27.57	-14	6,904	-0.20%
2019/04/17	0	0.00	16	27.42	27.44	-16	6,701	-0.24%
2019/04/16	1	27.12	9	27.24	27.25	-8	6,569	-0.12%
2019/04/12	3	26.78	23	26.88	26.76	-20	6,639	-0.30%
2019/04/11	1	26.88	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1	26.92	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	7	27.03	27.02	-7	6,835	-0.10%
2019/04/08	0	0.00	1	26.96	26.93	-1	6,633	-0.02%
2019/03/29	1	26.29	0	0.00	26.40	1	6,645	0.02%
2019/03/27	0	0.00	1	26.26	26.28	-1	6,599	-0.02%
2019/03/25	1	26.11	4	26.17	26.10	-3	6,812	-0.04%
2019/03/22	1	26.35	0	0.00	26.37	1	6,765	0.01%
2019/03/20	0	0.00	1	26.19	26.20	-1	6,477	-0.02%
2019/03/13	0	0.00	2	26.00	25.98	-2	6,393	-0.03%
2019/03/11	1	25.86	0	0.00	25.89	1	6,398	0.02%
2019/03/08	1	25.85	0	0.00	25.84	1	6,486	0.02%
2019/03/05	5	26.01	0	0.00	26.00	5	6,424	0.08%
2019/03/04	1	25.97	0	0.00	26.12	1	6,359	0.02%
2019/02/26	1	26.25	0	0.00	26.18	1	6,134	0.02%
2019/02/25	0	0.00	1	26.08	26.13	-1	6,036	-0.02%
2019/02/22	1	25.92	0	0.00	25.90	1	5,846	0.02%
2019/02/20	1	25.74	0	0.00	25.74	1	5,522	0.02%
2019/02/18	1	25.56	0	0.00	25.52	1	5,339	0.02%
2019/02/13	0	0.00	1	25.40	25.42	-1	5,182	-0.02%
2019/02/11	1	24.98	0	0.00	24.99	1	4,965	0.02%
2019/01/28	0	0.00	8	25.04	25.01	-8	4,903	-0.16%
2019/01/25	0	0.00	3	24.62	24.90	-3	4,787	-0.06%
2019/01/22	2	24.49	0	0.00	24.50	2	4,706	0.04%
2019/01/21	4	24.53	3	24.57	24.51	1	4,849	0.02%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/09	3	23.88	0	0.00	24.05	3	6,401	0.05%
2019/01/07	5	23.62	2	23.73	23.73	3	6,725	0.04%
2019/01/04	4	23.30	0	0.00	23.40	4	7,051	0.06%
2019/01/03	1	23.58	0	0.00	23.59	1	7,909	0.01%
2019/01/02	4	23.83	0	0.00	23.83	4	8,005	0.05%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/18	2	24.03	0	0.00	24.03	2	8,463	0.02%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/11/30	0	0.00	3	24.45	24.46	-3	8,381	-0.04%
2018/11/27	1	24.06	0	0.00	24.10	1	8,278	0.01%
2018/11/22	1	23.96	0	0.00	23.98	1	8,224	0.01%
2018/11/21	1	23.96	0	0.00	24.14	1	8,179	0.01%
2018/11/05	1	24.15	0	0.00	24.18	1	7,756	0.01%
2018/11/01	2	23.99	0	0.00	24.08	2	7,680	0.03%
2018/10/29	1	23.26	0	0.00	23.34	1	7,528	0.01%
2018/10/26	4	23.32	0	0.00	23.43	4	7,385	0.05%
2018/10/25	1	23.61	0	0.00	23.59	1	7,185	0.01%
2018/10/24	2	24.06	0	0.00	24.12	2	6,901	0.03%
2018/10/18	10	25.50	0	0.00	25.54	10	6,234	0.16%
2018/10/17	3	25.64	0	0.00	25.51	3	6,223	0.05%
2018/10/16	0.1	25.50	0	0.00	25.39	0.1	6,122	0.00%
2018/10/12	8	24.96	0	0.00	25.26	8	5,746	0.14%
2018/10/11	3	24.90	0	0.00	24.91	3	5,427	0.06%
2018/10/09	3	26.26	0	0.00	26.34	3	4,295	0.07%
2018/10/08	21.1	26.55	0	0.00	26.70	21.1	3,944	0.53%
2018/10/05	8	26.50	0	0.00	26.43	8	3,543	0.23%
2018/10/04	3	26.74	0	0.00	26.78	3	3,174	0.09%
2018/10/03	30	26.85	0	0.00	26.97	30	3,010	1.00%
2018/09/28	10	27.34	0	0.00	27.28	10	2,983	0.34%
2018/09/11	2	26.75	0	0.00	26.78	2	3,265	0.06%
2018/09/04	0	0.00	2	27.69	27.63	-2	2,863	-0.07%
2018/08/29	0	0.00	2	27.58	27.61	-2	3,158	-0.06%
2018/08/23	0	0.00	1	27.25	27.30	-1	3,333	-0.03%
2018/08/10	0	0.00	6	27.54	27.53	-6	3,620	-0.17%
2018/08/07	0	0.00	6	27.43	27.45	-6	3,745	-0.16%
2018/07/23	1	26.19	0	0.00	26.23	1	3,099	0.03%
2018/07/05	1	25.38	0	0.00	25.31	1	3,045	0.03%
2018/06/28	2	25.41	0	0.00	25.40	2	2,842	0.07%
2018/06/27	1	25.63	0	0.00	25.64	1	2,725	0.04%
2018/06/26	5	25.60	0	0.00	25.65	5	2,696	0.19%
2018/06/25	1	25.80	0	0.00	25.78	1	2,557	0.04%
2018/06/21	6	26.11	0	0.00	26.12	6	2,379	0.25%
2018/06/20	1	26.09	0	0.00	26.10	1	2,418	0.04%
2018/06/15	5	26.28	0	0.00	26.32	5	2,356	0.21%
2018/05/31	1	26.20	4	26.21	26.19	-3	2,049	-0.15%
2018/05/30	2	26.03	0	0.00	26.01	2	1,931	0.10%
2018/05/22	1	26.40	0	0.00	26.40	1	1,823	0.05%
2018/05/17	0	0.00	3	26.09	26.06	-3	1,792	-0.17%
2018/05/08	0	0.00	1	25.32	25.43	-1	1,918	-0.05%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/24	1	25.55	0	0.00	25.50	1	2,303	0.04%
2018/03/28	0.5	26.00	0	0.00	25.93	0.5	2,740	0.02%
2018/03/22	0.5	26.15	0	0.00	26.14	0.5	2,676	0.02%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/02/06	2	24.58	0	0.00	24.99	2	3,135	0.06%
2018/01/29	0	0.00	1	26.73	26.80	-1	3,093	-0.03%
2018/01/25	1	26.50	0	0.00	26.45	1	2,973	0.03%
2018/01/12	0	0.00	10	25.56	25.54	-10	2,650	-0.38%
2018/01/08	0	0.00	1	25.56	25.57	-1	2,554	-0.04%