元大高股息 (0056)-第一金-新竹券商分點個股進出

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
37.12
漲跌
▲0.20
漲幅
+0.54%
成交量
17,839張
產業
上市
3349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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/04/23	8.4	37.18	3	37.19	37.12	5.4	32,830	0.02%
2024/04/22	72	37.11	18	36.96	36.92	54	34,650	0.16%
2024/04/19	111.4	37.34	47.1	37.34	37.27	64.3	34,860	0.18%	大買/
2024/04/18	36	38.19	0	0.00	38.18	36	33,506	0.11%
2024/04/17	91.8	38.82	1	38.90	38.94	90.8	32,984	0.28%
2024/04/16	46.1	38.63	26.1	38.61	38.49	20.1	32,116	0.06%
2024/04/15	44.9	39.67	6.5	39.67	39.62	38.4	30,685	0.13%
2024/04/12	8	40.04	4.5	40.03	39.98	3.5	30,281	0.01%
2024/04/11	14.1	39.97	1	40.00	40.09	13.1	30,433	0.04%
2024/04/10	17.4	40.25	4.4	40.30	40.20	12.9	30,557	0.04%
2024/04/09	6.1	39.98	29	39.97	39.99	-22.9	31,635	-0.07%
2024/04/08	21.3	39.82	1.3	39.90	39.92	20.1	31,929	0.06%
2024/04/03	15.3	39.78	61	39.85	39.75	-45.7	31,830	-0.14%
2024/04/02	7.3	39.85	2	39.86	39.88	5.3	31,934	0.02%
2024/04/01	8.5	39.77	10	39.77	39.59	-1.6	32,441	0.00%
2024/03/29	3.2	39.71	4.1	39.78	39.86	-0.9	32,753	0.00%
2024/03/28	0.7	39.72	10.7	39.67	39.74	-10	32,919	-0.03%
2024/03/27	42.2	39.36	12.2	39.28	39.55	29.9	33,013	0.09%
2024/03/26	6.6	39.05	11.1	39.38	39.24	-4.4	33,076	-0.01%
2024/03/25	30.5	39.77	2.3	39.76	39.62	28.1	33,059	0.09%
2024/03/22	35.3	39.92	61.6	40.00	39.80	-26.3	33,201	-0.08%
2024/03/21	18.1	39.76	5.3	39.79	39.93	12.8	33,133	0.04%
2024/03/20	1.2	39.65	17.3	40.01	39.63	-16.2	33,302	-0.05%
2024/03/19	6.4	39.42	9	39.55	39.70	-2.6	33,682	-0.01%
2024/03/18	1	39.08	16.5	39.11	39.36	-15.5	34,225	-0.05%
2024/03/15	0	0.00	67.1	38.84	39.02	-67.1	34,152	-0.20%
2024/03/14	11.5	38.82	7	38.98	38.72	4.5	33,922	0.01%
2024/03/13	18.2	39.11	21	39.07	39.08	-2.8	33,830	-0.01%
2024/03/12	9	38.77	11	38.75	38.99	-2	33,698	-0.01%
2024/03/11	4.2	38.49	29.1	38.54	38.43	-24.9	33,783	-0.07%
2024/03/08	27.3	38.62	41.7	38.78	38.45	-14.4	33,669	-0.04%
2024/03/07	23.7	38.60	3.3	38.63	38.68	20.4	33,152	0.06%
2024/03/06	18	38.46	16	38.36	38.53	2	32,892	0.01%
2024/03/05	12	38.06	15	38.04	38.16	-3	32,576	-0.01%
2024/03/04	9	38.04	32	38.06	38.00	-23	32,498	-0.07%
2024/03/01	4.1	37.77	17	37.78	37.74	-12.9	32,039	-0.04%
2024/02/29	1.2	37.52	22	37.47	37.70	-20.8	32,168	-0.06%
2024/02/27	21.2	37.59	13.3	37.44	37.51	7.9	32,028	0.02%
2024/02/26	4.3	37.60	236.9	37.62	37.68	-232.6	31,870	-0.73%	大賣/鉅額交易
2024/02/23	5.1	37.84	21.3	37.85	37.59	-16.2	31,783	-0.05%
2024/02/22	24	37.56	6	37.65	37.65	18	32,100	0.06%
2024/02/21	5.2	37.32	27.6	37.31	37.29	-22.4	31,762	-0.07%
2024/02/20	11.2	37.33	10.5	37.41	37.39	0.8	31,741	0.00%
2024/02/19	12	37.12	34.2	37.05	37.14	-22.2	31,436	-0.07%
2024/02/16	3.1	37.11	50.5	37.10	37.07	-47.4	31,677	-0.15%
2024/02/15	11.5	36.87	136.2	36.91	36.86	-124.8	31,353	-0.40%	大賣/鉅額交易
2024/02/05	2	36.41	7.1	36.38	36.45	-5.1	30,608	-0.02%
2024/02/02	2.2	36.46	16	36.51	36.45	-13.8	30,525	-0.05%
2024/02/01	0.1	36.30	1	36.25	36.30	-1	30,337	0.00%
2024/01/31	10.2	36.24	8.5	36.18	36.20	1.7	30,544	0.01%
2024/01/30	3.2	36.32	7	36.38	36.36	-3.8	30,496	-0.01%
2024/01/29	3	36.05	1	36.26	36.28	2	30,526	0.01%
2024/01/26	4.3	36.15	0	0.00	36.07	4.3	30,394	0.01%
2024/01/25	0	36.30	28.1	36.31	36.29	-28.1	30,391	-0.09%
2024/01/24	17.6	36.26	1	36.33	36.23	16.6	30,277	0.05%
2024/01/23	1.5	36.15	5	36.25	36.20	-3.5	30,812	-0.01%
2024/01/22	14.5	36.07	15	36.10	36.14	-0.5	30,686	0.00%
2024/01/19	17.5	35.41	0.7	35.65	35.65	16.8	30,473	0.06%
2024/01/18	37.7	35.15	80	35.20	35.12	-42.3	31,058	-0.14%
2024/01/17	246	35.40	0	0.00	35.19	246	30,727	0.80%	大買/鉅額交易
2024/01/16	73.3	36.23	0	0.00	36.37	73.3	29,046	0.25%
2024/01/15	45	36.49	17	36.46	36.42	28	27,642	0.10%
2024/01/12	28.5	36.32	2	36.31	36.33	26.5	27,656	0.10%
2024/01/11	38.1	36.30	57.2	36.38	36.39	-19.1	28,953	-0.07%
2024/01/10	18.2	36.26	0	36.27	36.24	18.2	31,275	0.06%
2024/01/09	91.6	36.51	44	36.51	36.49	47.6	32,297	0.15%
2024/01/08	14.1	36.61	24.7	36.68	36.57	-10.6	32,979	-0.03%
2024/01/05	40.4	36.63	89	36.57	36.55	-48.6	33,330	-0.15%
2024/01/04	27.5	36.61	52	36.64	36.59	-24.5	33,253	-0.07%
2024/01/03	107.5	36.75	6.4	36.68	36.68	101.1	33,531	0.30%	大買/鉅額交易
2024/01/02	23.1	37.13	27	37.17	37.17	-3.9	32,601	-0.01%
2023/12/29	9.1	37.35	16.2	37.36	37.40	-7.1	32,410	-0.02%
2023/12/28	20.4	37.35	111.1	37.52	37.33	-90.7	32,806	-0.28%	大賣/
2023/12/27	0.4	37.38	82.5	37.34	37.42	-82.1	33,456	-0.25%
2023/12/26	7	36.92	29.4	36.94	37.00	-22.4	33,230	-0.07%
2023/12/25	9.1	36.65	30.8	36.63	36.65	-21.7	32,781	-0.07%
2023/12/22	11.1	36.38	4.1	36.33	36.37	7	32,487	0.02%
2023/12/21	16.4	36.32	12	36.24	36.33	4.4	32,461	0.01%
2023/12/20	0.1	36.29	67.3	36.48	36.57	-67.1	32,376	-0.21%
2023/12/19	10.4	36.02	3	36.01	36.10	7.4	32,120	0.02%
2023/12/18	21.2	36.25	34.5	36.29	36.38	-13.3	32,281	-0.04%
2023/12/15	13.8	36.46	18	36.54	36.36	-4.2	32,159	-0.01%
2023/12/14	13.6	36.52	138.4	36.48	36.55	-124.8	31,933	-0.39%	大賣/鉅額交易
2023/12/13	1.5	35.97	183.4	36.02	36.06	-181.9	31,472	-0.58%	大賣/鉅額交易
2023/12/12	10.5	35.61	77.1	35.60	35.58	-66.6	30,915	-0.22%
2023/12/11	30	35.44	4.8	35.48	35.47	25.2	30,849	0.08%
2023/12/08	39.9	35.43	97	35.48	35.42	-57.2	30,809	-0.19%
2023/12/07	4.6	35.26	5.4	35.30	35.25	-0.8	30,780	0.00%
2023/12/06	6	35.24	11.1	35.33	35.31	-5.1	31,299	-0.02%
2023/12/05	29.4	35.01	5	35.00	35.05	24.4	31,001	0.08%
2023/12/04	15	35.22	4.1	35.21	35.19	10.9	30,868	0.04%
2023/12/01	10.4	34.98	5	35.15	35.13	5.4	30,932	0.02%
2023/11/30	8.4	35.05	0	0.00	35.08	8.4	30,907	0.03%
2023/11/29	20	35.07	25.6	35.10	35.09	-5.6	30,961	-0.02%
2023/11/28	27	34.83	11.7	34.92	34.90	15.3	30,789	0.05%
2023/11/27	17.4	34.87	15.1	34.91	34.75	2.3	30,758	0.01%
2023/11/24	8	34.95	3	34.94	34.94	5	30,597	0.02%
2023/11/23	11	34.90	0	0.00	34.97	11	30,643	0.04%
2023/11/22	45.4	35.02	16	35.08	35.05	29.4	30,857	0.10%
2023/11/21	37	35.21	31.2	35.23	35.30	5.8	31,044	0.02%
2023/11/20	13.1	34.84	3.4	34.78	34.90	9.7	31,152	0.03%
2023/11/17	11.5	34.85	6	34.85	34.82	5.5	31,201	0.02%
2023/11/16	61.2	34.87	12.1	34.79	34.77	49.1	31,282	0.16%
2023/11/15	16.2	34.97	61.3	34.95	34.83	-45.1	31,235	-0.14%
2023/11/14	11.2	34.66	95	34.69	34.68	-83.8	31,232	-0.27%
2023/11/13	26.6	34.57	7.8	34.56	34.54	18.8	31,300	0.06%
2023/11/10	13.2	34.45	18.5	34.41	34.43	-5.4	31,543	-0.02%
2023/11/09	5	34.54	6.1	34.47	34.55	-1.1	31,693	0.00%
2023/11/08	49	34.67	17	34.53	34.54	32	32,047	0.10%
2023/11/07	53.1	34.18	8.2	34.18	34.23	45	32,009	0.14%
2023/11/06	26	34.17	10.3	34.16	34.24	15.8	32,783	0.05%
2023/11/03	12.4	33.67	17.3	33.70	33.69	-4.9	32,772	-0.01%
2023/11/02	18.2	33.42	42	33.48	33.52	-23.8	33,164	-0.07%
2023/11/01	43.1	32.72	2	32.84	32.89	41.1	33,528	0.12%
2023/10/31	73.5	32.96	10	32.91	32.69	63.5	34,305	0.19%
2023/10/30	5.7	33.18	5	33.21	33.23	0.7	35,099	0.00%
2023/10/27	18.8	33.21	10.5	33.15	33.13	8.2	35,971	0.02%
2023/10/26	35.3	33.01	7	33.05	33.10	28.3	37,274	0.08%
2023/10/25	33.4	33.63	0	0.00	33.62	33.4	37,595	0.09%
2023/10/24	7.1	33.15	15.2	33.09	33.47	-8.1	38,032	-0.02%
2023/10/23	64.4	33.16	2	33.16	33.08	62.4	38,620	0.16%
2023/10/20	102.9	33.17	21	33.03	33.40	81.9	39,802	0.21%	大買/
2023/10/19	145.3	33.52	2	33.55	33.65	143.3	41,284	0.35%	大買/鉅額交易
2023/10/18	349.8	34.85	4	34.92	34.90	345.8	40,573	0.85%	大買/鉅額交易
2023/10/17	132.6	35.39	0	0.00	35.27	132.6	38,508	0.34%	大買/鉅額交易
2023/10/16	57.8	35.49	2	35.48	35.52	55.8	38,342	0.15%
2023/10/13	99.2	35.68	0	0.00	35.72	99.2	38,793	0.26%
2023/10/12	2.1	35.84	26	35.90	35.98	-23.9	39,925	-0.06%
2023/10/11	8.1	35.79	9.1	36.06	35.78	-1	41,376	0.00%
2023/10/06	16.2	35.77	1.5	35.79	35.79	14.7	42,535	0.03%
2023/10/05	20.4	35.68	11	35.59	35.69	9.4	43,168	0.02%
2023/10/04	44	35.22	4	35.14	35.39	40	43,474	0.09%
2023/10/03	83.2	35.82	22.5	35.78	35.60	60.7	43,353	0.14%
2023/10/02	6.1	35.43	61.9	35.67	35.74	-55.8	43,325	-0.13%
2023/09/28	4.1	35.01	5.4	35.07	35.06	-1.3	43,861	0.00%
2023/09/27	2	34.73	16	34.76	34.87	-14	44,651	-0.03%
2023/09/26	32.4	34.85	0	0.00	34.76	32.4	45,761	0.07%
2023/09/25	1.1	35.01	6	35.03	35.08	-4.9	46,125	-0.01%
2023/09/22	7.2	34.56	0	0.00	34.89	7.2	46,174	0.02%
2023/09/21	20.2	34.61	0	0.00	34.70	20.2	46,266	0.04%
2023/09/20	5.4	35.04	5.1	35.21	35.05	0.3	45,945	0.00%
2023/09/19	5.2	35.13	0	0.00	35.14	5.2	46,493	0.01%
2023/09/18	54.1	35.31	7	35.34	35.31	47.1	46,664	0.10%
2023/09/15	0.1	35.54	30.2	35.54	35.58	-30.1	46,803	-0.06%
2023/09/14	17	35.26	3	35.26	35.31	14	46,953	0.03%
2023/09/13	11.4	34.79	1.7	34.79	34.86	9.8	47,064	0.02%
2023/09/12	18	34.77	1	34.82	34.80	17	47,518	0.04%
2023/09/11	53.8	34.82	12	34.84	34.79	41.8	48,056	0.09%
2023/09/08	4	35.32	1	35.36	35.42	3	47,956	0.01%
2023/09/07	11.1	35.50	2.3	35.50	35.45	8.8	48,886	0.02%
2023/09/06	8	35.60	30	35.62	35.60	-22	49,568	-0.04%
2023/09/05	10.9	35.33	15	35.41	35.43	-4.1	49,852	-0.01%
2023/09/04	20.2	35.08	40	35.13	35.27	-19.8	50,141	-0.04%
2023/09/01	11.1	35.20	6	35.24	35.12	5.1	50,299	0.01%
2023/08/31	24	35.21	0	0.00	35.31	24	50,522	0.05%
2023/08/30	0	0.00	16.4	35.39	35.35	-16.4	50,824	-0.03%
2023/08/29	6.1	35.03	2.5	35.15	35.16	3.6	51,337	0.01%
2023/08/28	12.2	34.93	10.2	35.05	35.06	2	51,398	0.00%
2023/08/25	12	35.18	1.1	35.33	35.14	10.9	51,319	0.02%
2023/08/24	2.4	36.03	74	36.06	35.76	-71.6	51,396	-0.14%
2023/08/23	5	35.38	18.2	35.33	35.43	-13.2	51,458	-0.03%
2023/08/22	2	35.19	6.1	35.21	35.11	-4.1	52,007	-0.01%
2023/08/21	5.2	34.86	6.4	34.91	34.85	-1.2	52,135	0.00%
2023/08/18	3.1	34.89	10	35.01	34.84	-7	52,121	-0.01%
2023/08/17	9.6	35.13	22	35.25	35.33	-12.4	51,806	-0.02%
2023/08/16	6.2	34.59	13	34.96	35.14	-6.8	51,736	-0.01%
2023/08/15	7.2	34.88	13	34.87	34.85	-5.8	51,873	-0.01%
2023/08/14	37.5	34.19	25.1	34.24	34.28	12.4	52,221	0.02%
2023/08/11	2.6	34.66	14	34.68	34.56	-11.4	52,016	-0.02%
2023/08/10	24.4	34.51	18.5	34.72	34.43	5.9	52,010	0.01%
2023/08/09	7.6	35.38	8	35.56	35.35	-0.4	51,239	0.00%
2023/08/08	13.1	35.59	30.2	35.54	35.59	-17.1	50,991	-0.03%
2023/08/07	9.1	35.55	63.3	35.35	35.70	-54.2	50,577	-0.11%
2023/08/04	25.2	34.68	42.5	34.72	34.74	-17.4	50,055	-0.03%
2023/08/02	102.6	34.83	38.2	34.76	34.51	64.4	49,160	0.13%	大買/
2023/08/01	14.6	35.58	43.1	35.43	35.73	-28.6	47,781	-0.06%
2023/07/31	62.6	36.07	86	36.53	35.74	-23.4	46,827	-0.05%
2023/07/28	8.4	36.09	260.6	36.38	36.58	-252.2	45,368	-0.56%	大賣/鉅額交易
2023/07/27	2	36.20	45.1	36.18	36.10	-43.1	44,245	-0.10%
2023/07/26	13.3	36.11	54.1	36.04	36.02	-40.8	43,693	-0.09%
2023/07/25	23.4	36.39	77.5	36.45	36.05	-54.1	42,844	-0.13%
2023/07/24	9.1	35.56	85	35.80	35.99	-75.8	41,141	-0.18%
2023/07/21	19.5	35.08	134.8	34.69	35.26	-115.3	39,128	-0.29%	大賣/鉅額交易
2023/07/20	5.1	34.69	3.3	34.50	34.71	1.9	38,945	0.00%
2023/07/19	58.2	34.69	27	34.89	34.36	31.2	38,430	0.08%
2023/07/18	85.6	35.10	38.8	35.00	35.11	46.7	37,308	0.13%
2023/07/17	56.2	35.89	67.9	35.87	35.94	-11.7	35,892	-0.03%
2023/07/14	26.5	35.31	44.2	35.37	35.54	-17.8	33,984	-0.05%
2023/07/13	31.5	35.05	113	35.20	34.82	-81.5	32,411	-0.25%	大賣/
2023/07/12	17.7	34.28	34	34.15	34.30	-16.3	30,636	-0.05%
2023/07/11	8	33.70	26	33.68	33.80	-18	29,710	-0.06%
2023/07/10	37.1	33.18	14.3	33.28	33.18	22.9	29,355	0.08%
2023/07/07	83.4	33.03	32.6	33.09	33.08	50.8	28,963	0.18%
2023/07/06	80.1	33.46	23	33.58	33.34	57.1	28,125	0.20%
2023/07/05	95	33.79	14.3	33.76	33.71	80.7	27,144	0.30%
2023/07/04	56	33.68	73.2	33.79	33.91	-17.2	26,313	-0.07%
2023/07/03	13.7	33.27	63.3	33.14	33.24	-49.6	25,368	-0.20%
2023/06/30	18.3	32.58	33	32.62	32.67	-14.7	25,119	-0.06%
2023/06/29	21.2	32.57	15.2	32.49	32.53	6	25,191	0.02%
2023/06/28	3.2	32.35	22	32.38	32.30	-18.8	25,050	-0.08%
2023/06/27	48.8	32.45	29	32.20	32.18	19.8	25,112	0.08%
2023/06/26	18.3	32.69	74.1	32.74	32.77	-55.8	24,721	-0.23%
2023/06/21	12.1	32.67	77	32.73	32.83	-64.9	24,714	-0.26%
2023/06/20	34.3	32.49	23	32.54	32.48	11.3	24,470	0.05%
2023/06/19	24.6	32.68	27	32.74	32.73	-2.4	24,190	-0.01%
2023/06/16	12	32.77	56.1	32.78	32.78	-44.1	23,898	-0.18%
2023/06/15	6.2	32.63	27.4	32.66	32.69	-21.2	23,537	-0.09%
2023/06/14	4.1	32.29	12	32.31	32.32	-7.9	23,053	-0.03%
2023/06/13	9	32.07	27	32.13	32.20	-18	22,990	-0.08%
2023/06/12	38.5	31.86	12.2	31.87	31.78	26.3	22,212	0.12%
2023/06/09	1.4	31.62	15.1	31.67	31.78	-13.7	21,791	-0.06%
2023/06/08	53	31.36	10	31.47	31.24	43	21,944	0.20%
2023/06/07	39.6	31.45	9.1	31.38	31.46	30.5	22,078	0.14%
2023/06/06	21.1	31.10	14.5	31.16	31.15	6.6	22,001	0.03%
2023/06/05	6.4	31.03	38	31.09	31.10	-31.6	21,934	-0.14%
2023/06/02	13.7	31.00	61	30.81	30.93	-47.4	21,734	-0.22%
2023/06/01	4.2	30.41	241	30.44	30.47	-236.8	21,375	-1.11%	大賣/鉅額交易
2023/05/31	14.3	30.49	5.2	30.49	30.49	9.1	21,387	0.04%
2023/05/30	41.2	30.51	49.4	30.51	30.52	-8.2	21,242	-0.04%
2023/05/29	192.1	30.65	49.3	30.63	30.65	142.8	20,974	0.68%	大買/鉅額交易
2023/05/26	253.1	30.01	13.4	30.10	30.13	239.7	20,701	1.16%	大買/鉅額交易
2023/05/25	4.6	29.67	80	29.78	29.78	-75.4	20,433	-0.37%
2023/05/24	11	29.31	133.9	29.26	29.43	-122.9	20,364	-0.60%	大賣/鉅額交易
2023/05/23	5	29.32	0	0.00	29.37	5	20,586	0.02%
2023/05/22	1	29.43	5.2	29.36	29.35	-4.2	20,555	-0.02%
2023/05/19	14	29.26	18.2	29.25	29.31	-4.2	20,426	-0.02%
2023/05/18	71	29.02	11.2	29.02	29.05	59.8	20,315	0.29%
2023/05/17	12	28.71	18	28.78	28.76	-6	19,833	-0.03%
2023/05/16	0.2	28.53	51.5	28.70	28.65	-51.3	19,596	-0.26%
2023/05/15	1	28.33	132	28.37	28.42	-131	19,581	-0.67%	大賣/鉅額交易
2023/05/12	5	28.27	63	28.37	28.45	-58	19,709	-0.29%
2023/05/11	39.1	28.48	0	0.00	28.40	39.1	19,730	0.20%
2023/05/10	9.2	28.59	0	0.00	28.54	9.2	19,819	0.05%
2023/05/09	1	28.65	0	0.00	28.64	1	19,838	0.01%
2023/05/08	15.5	28.65	12	28.66	28.67	3.5	20,137	0.02%
2023/05/05	11.4	28.45	19	28.46	28.47	-7.6	20,193	-0.04%
2023/05/04	2.2	28.43	77	28.37	28.45	-74.8	20,512	-0.36%
2023/05/03	5.4	28.34	7.7	28.38	28.42	-2.3	20,639	-0.01%
2023/04/28	8	28.22	5.4	28.18	28.23	2.7	21,218	0.01%
2023/04/27	0.2	27.95	5	28.00	28.02	-4.8	21,247	-0.02%
2023/04/26	27.8	27.70	4	27.74	27.84	23.8	21,374	0.11%
2023/04/25	60.8	27.93	12	27.99	27.80	48.8	21,169	0.23%
2023/04/24	0.4	28.23	102	28.18	28.27	-101.6	20,386	-0.50%	大賣/鉅額交易
2023/04/21	32.9	28.31	6	28.43	28.19	26.9	20,417	0.13%
2023/04/20	15.1	28.44	10	28.42	28.43	5.1	20,440	0.02%
2023/04/19	11.3	28.62	100	28.65	28.55	-88.7	20,772	-0.43%
2023/04/18	33.3	28.72	34	28.72	28.67	-0.7	20,861	0.00%
2023/04/17	13	28.78	3.5	28.77	28.80	9.5	20,763	0.05%
2023/04/14	16.5	28.70	0	0.00	28.74	16.5	20,701	0.08%
2023/04/13	21.5	28.73	7	28.73	28.71	14.5	20,739	0.07%
2023/04/12	7	28.80	53	28.79	28.85	-46	20,533	-0.22%
2023/04/11	8.4	28.69	10	28.52	28.70	-1.6	20,618	-0.01%
2023/04/10	5.7	28.47	4	28.47	28.50	1.7	20,786	0.01%
2023/04/07	73.2	28.48	4	28.44	28.43	69.2	20,709	0.33%
2023/04/06	9.2	28.39	2	28.45	28.47	7.2	20,739	0.03%
2023/03/31	13.7	28.47	16	28.47	28.43	-2.3	20,527	-0.01%
2023/03/30	7.3	28.27	41	28.25	28.29	-33.7	20,270	-0.17%
2023/03/29	8.1	28.11	105	28.13	28.15	-96.9	20,139	-0.48%	大賣/
2023/03/28	17.9	28.17	36	28.31	28.06	-18.1	20,445	-0.09%
2023/03/27	5.2	28.25	17	28.30	28.31	-11.8	20,288	-0.06%
2023/03/24	9	28.19	5	28.24	28.26	4	20,355	0.02%
2023/03/23	8.1	28.11	1	28.05	28.12	7.1	20,172	0.04%
2023/03/22	10	28.03	15	28.02	28.05	-5	20,077	-0.02%
2023/03/21	11	27.87	2	27.89	27.84	9	19,992	0.05%
2023/03/20	8.6	27.74	1.5	27.74	27.76	7.1	20,057	0.04%
2023/03/17	17.2	27.61	26	27.65	27.76	-8.8	19,971	-0.04%
2023/03/16	73.2	27.47	6	27.53	27.50	67.2	20,002	0.34%
2023/03/15	39.8	27.75	0	0.00	27.66	39.8	19,828	0.20%
2023/03/14	64.2	27.69	13	27.69	27.66	51.2	20,028	0.26%
2023/03/13	21.1	27.67	9	27.67	27.93	12.1	19,940	0.06%
2023/03/10	44.9	27.91	4	27.93	27.86	40.9	19,434	0.21%
2023/03/09	7.1	28.26	7	28.27	28.24	0.1	19,250	0.00%
2023/03/08	8.6	28.25	3	28.25	28.37	5.6	19,260	0.03%
2023/03/07	5.9	28.38	22.6	28.33	28.38	-16.7	19,170	-0.09%
2023/03/06	21.2	28.20	13.1	28.18	28.25	8.1	19,336	0.04%
2023/03/03	7.6	27.97	18.1	27.97	27.95	-10.4	19,265	-0.05%
2023/03/02	3.1	27.66	8	27.71	27.78	-4.9	19,261	-0.03%
2023/03/01	21.4	27.58	26	27.60	27.72	-4.6	19,262	-0.02%
2023/02/24	70.3	27.73	5	27.80	27.67	65.3	19,252	0.34%
2023/02/23	20.4	27.64	23	27.69	27.74	-2.6	18,853	-0.01%
2023/02/22	10.1	27.37	11.3	27.30	27.40	-1.2	18,630	-0.01%
2023/02/21	4	27.43	17	27.50	27.53	-13	18,676	-0.07%
2023/02/20	5.2	27.36	3.6	27.30	27.41	1.6	18,848	0.01%
2023/02/17	2.4	27.23	6	27.24	27.24	-3.6	19,228	-0.02%
2023/02/16	4	27.29	13.2	27.20	27.33	-9.2	19,710	-0.05%
2023/02/15	10.1	27.10	3	27.12	27.05	7.1	19,842	0.04%
2023/02/14	5	27.12	2	27.07	27.13	3	19,890	0.02%
2023/02/13	52.3	26.95	7	26.89	26.97	45.3	20,252	0.22%
2023/02/10	11.7	27.03	0	0.00	27.02	11.7	20,463	0.06%
2023/02/09	18.2	27.14	5	27.16	27.15	13.2	20,644	0.06%
2023/02/08	71.1	27.14	34.3	27.14	27.15	36.7	20,772	0.18%
2023/02/07	68.7	26.92	23	26.91	26.94	45.7	20,779	0.22%
2023/02/06	32.3	26.89	22	26.88	26.92	10.3	20,807	0.05%
2023/02/03	26	26.95	5.6	27.02	27.00	20.4	20,631	0.10%
2023/02/02	64.8	26.92	9	26.95	26.99	55.8	20,588	0.27%
2023/02/01	17.3	26.66	2.2	26.67	26.67	15.1	20,715	0.07%
2023/01/31	14.9	26.61	22	26.60	26.54	-7.1	20,789	-0.03%
2023/01/30	14.5	26.47	35	26.48	26.53	-20.5	20,925	-0.10%
2023/01/17	4	26.03	2	26.07	26.06	2	21,187	0.01%
2023/01/16	29	26.02	53	26.01	26.02	-24	21,491	-0.11%
2023/01/13	14.9	26.02	12	26.09	25.98	2.9	21,901	0.01%
2023/01/12	2	25.98	38.3	26.00	25.99	-36.2	23,355	-0.16%
2023/01/11	11.3	26.09	5	26.08	26.07	6.3	26,140	0.02%
2023/01/10	5.4	26.02	56	26.02	26.06	-50.6	28,394	-0.18%
2023/01/09	9.7	25.84	27	25.85	25.94	-17.3	30,395	-0.06%
2023/01/06	5	25.60	7	25.63	25.66	-2	30,737	-0.01%
2023/01/05	14.1	25.51	0	0.00	25.46	14.1	31,646	0.04%
2023/01/04	15.2	25.48	0	0.00	25.45	15.2	32,661	0.05%
2023/01/03	21	25.27	5	25.20	25.49	16	34,171	0.05%
2022/12/30	5	25.45	0	0.00	25.40	5	35,174	0.01%
2022/12/29	17.3	25.18	8	25.22	25.29	9.3	36,105	0.03%
2022/12/28	54.9	25.35	0	0.00	25.38	54.9	37,580	0.15%
2022/12/27	3	25.65	27	25.66	25.63	-24	39,029	-0.06%
2022/12/26	4.1	25.54	0	0.00	25.58	4.1	39,495	0.01%
2022/12/23	7.5	25.54	0	0.00	25.60	7.5	40,046	0.02%
2022/12/22	2	25.62	0.6	25.59	25.67	1.4	40,666	0.00%
2022/12/21	30.1	25.34	19	25.36	25.34	11.1	41,902	0.03%
2022/12/20	51.7	25.42	0	0.00	25.30	51.7	42,413	0.12%
2022/12/19	15	25.61	14	25.73	25.73	1	43,612	0.00%
2022/12/16	57	25.54	8	25.57	25.70	49	43,959	0.11%
2022/12/15	1	25.70	2.3	25.71	25.70	-1.3	44,276	0.00%
2022/12/14	10.2	25.69	8	25.67	25.68	2.2	44,807	0.00%
2022/12/13	11	25.59	0	0.00	25.53	11	45,119	0.02%
2022/12/12	6.2	25.41	0	0.00	25.50	6.2	45,266	0.01%
2022/12/09	10	25.50	0	0.00	25.51	10	45,466	0.02%
2022/12/08	40.2	25.28	2.1	25.33	25.29	38.1	45,414	0.08%
2022/12/07	32.9	25.45	0	0.00	25.44	32.9	45,356	0.07%
2022/12/06	29.7	25.70	2	25.76	25.61	27.7	45,095	0.06%
2022/12/05	14.6	25.83	10	25.91	25.87	4.6	44,791	0.01%
2022/12/02	22.4	25.72	0	0.00	25.73	22.4	44,678	0.05%
2022/12/01	35.7	25.90	15	25.85	25.82	20.7	44,927	0.05%
2022/11/30	4.1	25.58	5.9	25.59	25.65	-1.8	44,924	0.00%
2022/11/29	15	25.32	17	25.33	25.47	-2	45,006	0.00%
2022/11/28	35.1	25.33	55	25.36	25.32	-19.9	45,368	-0.04%
2022/11/25	30	25.55	1.7	25.57	25.52	28.3	45,495	0.06%
2022/11/24	9.5	25.47	10	25.49	25.54	-0.5	45,526	0.00%
2022/11/23	12.7	25.26	14.5	25.26	25.30	-1.8	45,616	0.00%
2022/11/22	11.4	25.10	3	25.11	25.10	8.4	46,286	0.02%
2022/11/21	25	25.31	9	25.26	25.22	16	46,210	0.03%
2022/11/18	122.4	25.61	15	25.45	25.43	107.4	46,058	0.23%	大買/鉅額交易
2022/11/17	23.3	25.37	3.5	25.38	25.58	19.8	46,115	0.04%
2022/11/16	23.8	25.55	54.7	25.57	25.53	-30.9	46,277	-0.07%
2022/11/15	15.2	25.43	22	25.52	25.55	-6.8	46,005	-0.01%
2022/11/14	30.1	25.27	7	25.33	25.42	23.1	45,523	0.05%
2022/11/11	20	25.03	84.1	25.09	25.00	-64.1	44,997	-0.14%
2022/11/10	18.2	24.54	6	24.56	24.53	12.2	44,523	0.03%
2022/11/09	26	24.56	27	24.51	24.61	-1	44,514	0.00%
2022/11/08	11	24.29	2	24.30	24.23	9	44,336	0.02%
2022/11/07	0.1	24.04	6	24.02	24.06	-5.9	43,972	-0.01%
2022/11/04	21.7	23.49	1	23.50	23.64	20.7	43,722	0.05%
2022/11/03	47.2	23.44	6	23.50	23.58	41.2	43,744	0.09%
2022/11/02	8	23.62	15	23.63	23.67	-7	43,687	-0.02%
2022/11/01	10.3	23.56	0	0.00	23.55	10.3	43,778	0.02%
2022/10/31	7	23.43	25	23.43	23.48	-18	43,858	-0.04%
2022/10/28	57.1	23.40	0	0.00	23.31	57.1	44,013	0.13%
2022/10/27	21.5	23.49	67	23.53	23.58	-45.5	43,742	-0.10%
2022/10/26	11.1	23.34	2	23.38	23.41	9.1	43,975	0.02%
2022/10/25	27.3	23.45	1.1	23.65	23.40	26.2	43,675	0.06%
2022/10/24	25.2	23.81	5	23.71	23.69	20.2	43,127	0.05%
2022/10/21	31.6	23.71	1	23.75	23.58	30.6	42,952	0.07%
2022/10/20	103.7	23.47	5	23.44	23.65	98.7	42,434	0.23%	大買/
2022/10/19	299.3	23.93	32.1	23.97	23.95	267.2	41,038	0.65%	大買/鉅額交易
2022/10/18	108.8	25.80	11.1	25.98	25.84	97.7	38,264	0.26%	大買/
2022/10/17	153.9	25.49	40	25.48	25.77	113.9	36,062	0.32%	大買/鉅額交易
2022/10/14	149	25.89	19	25.97	25.91	130	33,875	0.38%	大買/鉅額交易
2022/10/13	142.2	25.56	355	25.63	25.53	-212.8	33,319	-0.64%	大買/大賣/鉅額交易
2022/10/12	115.6	25.75	12	25.75	25.82	103.5	32,298	0.32%	大買/鉅額交易
2022/10/11	201.1	25.87	12	25.88	25.85	189.1	31,414	0.60%	大買/鉅額交易
2022/10/07	238.5	26.29	3	26.30	26.28	235.5	30,057	0.78%	大買/鉅額交易
2022/10/06	143.8	26.53	10	26.56	26.57	133.8	29,048	0.46%	大買/鉅額交易
2022/10/05	593.4	26.64	30.4	26.62	26.62	563	28,495	1.98%	大買/鉅額交易
2022/10/04	63.3	26.17	10.6	26.20	26.27	52.7	27,349	0.19%
2022/10/03	42	25.59	12	25.55	25.67	30	25,742	0.12%
2022/09/30	24.8	25.62	10	25.56	25.78	14.8	25,645	0.06%
2022/09/29	37.1	25.85	4	26.00	25.81	33.1	25,407	0.13%
2022/09/28	111.8	25.94	4	25.82	25.83	107.8	25,726	0.42%	大買/鉅額交易
2022/09/27	77.4	26.22	3	26.24	26.33	74.4	24,823	0.30%
2022/09/26	95.2	26.42	9	26.48	26.33	86.2	24,841	0.35%
2022/09/23	21.5	27.11	7	27.11	27.06	14.5	24,343	0.06%
2022/09/22	53.1	27.15	10	27.15	27.17	43.1	24,787	0.17%
2022/09/21	49.8	27.67	5	27.57	27.64	44.8	24,382	0.18%
2022/09/20	51.4	27.99	1	28.14	27.98	50.4	24,002	0.21%
2022/09/19	3.6	28.18	0	0.00	28.06	3.6	23,870	0.02%
2022/09/16	8.7	28.25	5.6	28.28	28.28	3.2	23,904	0.01%
2022/09/15	0	0.00	18.8	28.60	28.59	-18.8	24,377	-0.08%
2022/09/14	55.2	28.25	0	0.00	28.35	55.2	25,063	0.22%
2022/09/13	6	28.68	2	28.69	28.71	4	25,067	0.02%
2022/09/12	44	28.54	1.2	28.56	28.56	42.9	25,899	0.17%
2022/09/08	43	27.95	29	28.14	28.25	14	26,541	0.05%
2022/09/07	30.1	27.87	0	0.00	27.90	30.1	27,361	0.11%
2022/09/06	22.3	28.11	10	28.04	28.08	12.3	27,108	0.05%
2022/09/05	19.4	28.09	12	28.13	28.18	7.4	27,077	0.03%
2022/09/02	41.1	28.26	0	0.00	28.10	41.1	27,375	0.15%
2022/09/01	60.4	28.40	0	0.00	28.44	60.4	26,958	0.22%
2022/08/31	58.2	28.75	0	0.00	28.79	58.2	26,588	0.22%
2022/08/30	21.1	28.54	0	0.00	28.67	21.1	26,330	0.08%
2022/08/29	44.9	28.42	1.1	28.46	28.45	43.8	26,109	0.17%
2022/08/26	3	29.10	0	0.00	29.10	3	25,430	0.01%
2022/08/25	6.1	28.95	0	0.00	28.94	6.1	25,285	0.02%
2022/08/24	94.2	28.86	8	28.93	28.80	86.2	25,177	0.34%
2022/08/23	22.6	28.96	0	0.00	28.93	22.6	24,848	0.09%
2022/08/22	21	29.24	0	0.00	29.25	21	24,388	0.09%
2022/08/19	55.4	29.42	0	0.00	29.42	55.4	24,110	0.23%
2022/08/18	7.2	29.18	2	29.22	29.29	5.2	24,128	0.02%
2022/08/17	2.4	29.21	0	0.00	29.28	2.4	24,037	0.01%
2022/08/16	17	29.17	1	29.24	29.24	16	24,041	0.07%
2022/08/15	9.6	29.23	2.1	29.23	29.22	7.5	23,880	0.03%
2022/08/12	11	29.27	6	29.27	29.30	5	23,637	0.02%
2022/08/11	7	29.13	1.2	29.13	29.12	5.8	23,814	0.02%
2022/08/10	7.2	28.82	3	28.81	28.81	4.2	23,742	0.02%
2022/08/09	2.1	28.94	6.2	28.92	29.07	-4.1	23,654	-0.02%
2022/08/08	9.2	28.78	0	0.00	28.87	9.2	23,892	0.04%
2022/08/05	10.4	28.68	2.2	28.80	28.87	8.2	23,904	0.03%
2022/08/04	31.8	28.29	25	28.25	28.43	6.8	24,150	0.03%
2022/08/03	7	28.36	3	28.41	28.44	4	24,195	0.02%
2022/08/02	15.2	28.36	10.1	28.34	28.45	5.2	24,176	0.02%
2022/08/01	3	28.57	8	28.71	28.76	-5	24,031	-0.02%
2022/07/29	4.5	28.45	50	28.48	28.55	-45.5	24,047	-0.19%
2022/07/28	5.3	28.22	2	28.21	28.18	3.3	23,873	0.01%
2022/07/27	14.3	28.03	4	28.10	28.25	10.3	23,648	0.04%
2022/07/26	34.1	28.08	24	28.07	28.12	10.1	23,575	0.04%
2022/07/25	16	28.31	4	28.30	28.33	12	23,450	0.05%
2022/07/22	9.4	28.34	3	28.30	28.40	6.4	23,497	0.03%
2022/07/21	6	28.13	21	28.25	28.38	-15	23,839	-0.06%
2022/07/20	27	28.01	23	28.05	28.00	4	24,096	0.02%
2022/07/19	16	27.50	18	27.58	27.68	-2	24,748	-0.01%
2022/07/18	61.2	27.19	0	0.00	27.48	61.2	24,713	0.25%
2022/07/15	23.7	27.15	3	27.08	27.09	20.7	24,487	0.08%
2022/07/14	13.1	27.12	5.3	27.01	27.18	7.8	24,288	0.03%
2022/07/13	25.9	27.14	17	27.15	27.08	8.9	24,146	0.04%
2022/07/12	67.1	26.61	12	26.73	26.62	55.1	24,016	0.23%
2022/07/11	44.2	27.33	0.2	27.21	27.25	44.1	23,577	0.19%
2022/07/08	60.5	27.22	30.3	27.25	27.25	30.3	23,400	0.13%
2022/07/07	27.2	26.50	1.4	26.60	26.76	25.8	23,071	0.11%
2022/07/06	114.5	26.57	2	26.57	26.32	112.5	23,127	0.49%	大買/鉅額交易
2022/07/05	38.9	26.86	2	26.78	26.96	36.9	22,663	0.16%
2022/07/04	73.7	26.63	4	26.74	26.68	69.7	22,393	0.31%
2022/07/01	90.6	27.01	24	27.31	26.81	66.6	22,566	0.30%
2022/06/30	196.4	27.58	108	27.53	27.56	88.4	21,708	0.41%	大買/大賣/
2022/06/29	22.7	28.22	5	28.16	28.14	17.7	20,881	0.08%
2022/06/28	8.5	28.51	2.6	28.62	28.53	5.8	20,578	0.03%
2022/06/27	17.2	28.66	3.3	28.86	28.86	13.9	20,368	0.07%
2022/06/24	27	28.15	0	0.00	28.10	27	20,147	0.13%
2022/06/23	57.9	28.20	2	28.52	28.05	55.9	20,047	0.28%
2022/06/22	149	28.80	7.2	28.74	28.50	141.9	19,293	0.74%	大買/鉅額交易
2022/06/21	16	29.02	1	29.20	29.28	15	18,528	0.08%
2022/06/20	270.9	29.03	22	29.09	28.87	248.9	18,308	1.36%	大買/鉅額交易
2022/06/17	107.4	29.55	1	29.58	29.62	106.4	17,392	0.61%	大買/鉅額交易
2022/06/16	76.7	30.14	9	30.01	29.94	67.7	16,622	0.41%
2022/06/15	79.3	30.33	0.9	30.48	30.39	78.4	15,696	0.50%
2022/06/14	32.4	30.27	0	0.00	30.48	32.4	15,602	0.21%
2022/06/13	85.7	30.43	0	0.00	30.51	85.7	15,482	0.55%
2022/06/10	3	31.02	0	31.09	31.08	3	14,994	0.02%
2022/06/09	10.2	31.38	0	0.00	31.30	10.2	15,011	0.07%
2022/06/08	2	31.57	5	31.58	31.60	-3	14,992	-0.02%
2022/06/07	6	31.44	0	0.00	31.44	6	15,163	0.04%
2022/06/06	1	31.30	1	31.49	31.48	0	15,209	0.00%
2022/06/02	9.3	31.40	0	0.00	31.40	9.3	15,616	0.06%
2022/06/01	2.1	31.55	5	31.54	31.52	-2.9	16,204	-0.02%
2022/05/31	5.1	31.29	2	31.25	31.40	3.1	16,408	0.02%
2022/05/30	14.3	31.41	2	31.41	31.43	12.3	16,672	0.07%
2022/05/27	0	0.00	3	31.10	31.08	-3	16,766	-0.02%
2022/05/26	9.2	30.85	1	31.00	30.80	8.2	17,092	0.05%
2022/05/25	1.1	30.88	0	0.00	30.88	1.1	17,125	0.01%
2022/05/24	10	30.72	0	0.00	30.70	10	17,438	0.06%
2022/05/23	6	30.86	0	0.00	30.86	6	17,461	0.03%
2022/05/20	9	30.71	19	30.72	30.72	-10	17,709	-0.06%
2022/05/19	25.8	30.48	0	0.00	30.68	25.8	18,026	0.14%
2022/05/18	21	30.89	2	30.83	31.01	19	17,868	0.11%
2022/05/17	13.1	30.72	1	30.68	30.69	12.1	17,836	0.07%
2022/05/16	28.9	30.64	0.2	30.83	30.72	28.8	17,947	0.16%
2022/05/13	9	30.74	1	30.85	30.80	8	17,622	0.05%
2022/05/12	61.1	30.85	27.3	30.90	30.63	33.8	17,584	0.19%
2022/05/11	36.4	31.21	0	0.00	31.17	36.4	17,093	0.21%
2022/05/10	27.9	31.23	25.2	31.36	31.65	2.7	16,798	0.02%
2022/05/09	38.6	31.70	1	31.70	31.57	37.6	16,792	0.22%
2022/05/06	10.2	32.09	6.1	32.11	32.25	4.1	16,679	0.02%
2022/05/05	5.5	32.52	0	0.00	32.54	5.5	16,763	0.03%
2022/05/04	63.4	32.27	6.8	32.27	32.31	56.6	16,949	0.33%
2022/05/03	6.1	31.97	4.3	32.00	32.09	1.8	17,554	0.01%
2022/04/29	8.2	31.94	12	32.00	32.01	-3.8	17,967	-0.02%
2022/04/28	9.7	31.56	55	31.48	31.72	-45.3	18,539	-0.24%
2022/04/27	40.7	31.34	1.5	31.48	31.48	39.2	18,489	0.21%
2022/04/26	35.2	31.96	7.5	31.94	31.93	27.7	18,167	0.15%
2022/04/25	125.3	32.09	20.2	32.00	32.03	105.1	18,243	0.58%	大買/鉅額交易
2022/04/22	17.1	32.71	1.5	32.82	32.78	15.6	17,463	0.09%
2022/04/21	4	32.86	1.1	32.92	32.90	2.9	17,770	0.02%
2022/04/20	14.6	32.76	0	0.00	32.83	14.6	17,859	0.08%
2022/04/19	3.3	32.87	3	32.89	32.85	0.3	18,080	0.00%
2022/04/18	19.2	32.68	2	32.62	32.68	17.2	18,217	0.09%
2022/04/15	27.5	32.87	0	0.00	32.90	27.5	18,004	0.15%
2022/04/14	20	33.08	2	33.06	33.07	18	18,223	0.10%
2022/04/13	11	33.04	35.8	32.90	33.11	-24.7	18,347	-0.13%
2022/04/12	53	32.65	12.7	32.69	32.69	40.4	18,315	0.22%
2022/04/11	43.3	32.86	5.2	33.17	32.81	38.2	17,884	0.21%
2022/04/08	22.2	33.08	3.3	33.05	33.17	18.9	17,526	0.11%
2022/04/07	53.7	33.03	0	0.00	32.90	53.7	17,428	0.31%
2022/04/06	10	33.33	0	0.00	33.47	10	16,712	0.06%
2022/04/01	7.8	33.46	3	33.51	33.55	4.8	16,657	0.03%
2022/03/31	3.2	33.65	3	33.66	33.63	0.2	16,656	0.00%
2022/03/30	13.1	33.61	1.4	33.65	33.70	11.7	16,713	0.07%
2022/03/29	34.6	33.65	13	33.64	33.64	21.6	16,641	0.13%
2022/03/28	10.5	33.55	2	33.52	33.78	8.5	16,634	0.05%
2022/03/25	9	33.87	0	0.00	33.81	9	16,484	0.05%
2022/03/24	0.2	33.96	0	0.00	33.96	0.2	16,660	0.00%
2022/03/23	1	33.99	4.5	33.96	33.96	-3.5	16,953	-0.02%
2022/03/22	4	33.90	2	33.92	33.87	2	17,380	0.01%
2022/03/21	0.1	33.96	11.4	33.98	33.95	-11.3	17,417	-0.06%
2022/03/18	5.1	33.86	2	33.86	33.90	3.1	17,685	0.02%
2022/03/17	6.1	33.95	1	34.01	34.01	5.1	17,731	0.03%
2022/03/16	6.2	33.69	2	33.55	33.71	4.2	17,821	0.02%
2022/03/15	17.8	33.98	0	0.00	33.78	17.8	17,846	0.10%
2022/03/14	1.4	33.95	13	34.07	34.13	-11.6	18,020	-0.06%
2022/03/11	1.1	33.90	11	33.93	33.90	-10	18,151	-0.05%
2022/03/10	3.1	33.92	16	33.88	33.89	-13	18,239	-0.07%
2022/03/09	2.7	33.32	33	33.30	33.36	-30.3	18,168	-0.17%
2022/03/08	63.4	32.98	1.1	33.11	33.00	62.4	18,129	0.34%
2022/03/07	50.6	33.39	24	33.50	33.45	26.6	17,675	0.15%
2022/03/04	10.4	34.05	21	34.22	34.04	-10.6	17,185	-0.06%
2022/03/03	0.1	34.13	27.7	34.20	34.22	-27.6	17,340	-0.16%
2022/03/02	4.4	33.88	2	33.90	33.97	2.4	17,356	0.01%
2022/03/01	2.8	33.81	21.8	33.81	33.88	-19	17,209	-0.11%
2022/02/25	33.1	33.26	3	33.24	33.33	30.1	16,965	0.18%
2022/02/24	53.6	33.31	11	33.21	33.19	42.6	17,005	0.25%
2022/02/23	0.1	33.63	1	33.70	33.75	-0.9	16,824	-0.01%
2022/02/22	62.5	33.50	1	33.33	33.49	61.5	16,978	0.36%
2022/02/21	5.3	33.59	19	33.62	33.80	-13.7	17,361	-0.08%
2022/02/18	6.3	33.32	6	33.47	33.50	0.3	17,247	0.00%
2022/02/17	2	33.30	15	33.33	33.34	-13	17,551	-0.07%
2022/02/16	32	33.25	59.1	33.28	33.27	-27.1	17,830	-0.15%
2022/02/15	2.3	33.14	5	33.20	33.10	-2.7	17,811	-0.02%
2022/02/14	17.1	33.11	1	33.10	33.13	16.1	18,019	0.09%
2022/02/11	17	33.38	12	33.44	33.43	5	18,330	0.03%
2022/02/10	6	33.46	7	33.45	33.49	-1	18,757	-0.01%
2022/02/09	22	33.44	7	33.48	33.50	15	19,206	0.08%
2022/02/08	22.2	33.26	1	33.22	33.30	21.2	19,190	0.11%
2022/02/07	3.3	32.54	11	32.96	33.00	-7.7	19,118	-0.04%
2022/01/26	8.3	32.40	1	32.49	32.40	7.3	19,021	0.04%
2022/01/25	54.1	32.35	0	0.00	32.34	54.1	19,107	0.28%
2022/01/24	32.7	32.56	93	32.36	32.72	-60.3	18,760	-0.32%
2022/01/21	39.4	32.91	10.8	32.88	32.84	28.6	18,519	0.15%
2022/01/20	1.1	33.21	32.3	33.30	33.36	-31.2	18,158	-0.17%
2022/01/19	4	33.25	6.6	33.31	33.21	-2.6	18,354	-0.01%
2022/01/18	5.1	33.50	26.8	33.32	33.45	-21.8	18,641	-0.12%
2022/01/17	9	33.12	0	0.00	33.22	9	18,981	0.05%
2022/01/14	26.5	33.00	2	33.00	33.15	24.5	21,215	0.12%
2022/01/13	3.1	33.19	12	33.21	33.20	-8.9	22,404	-0.04%
2022/01/12	29	33.10	5	33.06	33.10	24	23,373	0.10%
2022/01/11	17.4	33.23	11.1	33.25	33.20	6.3	23,638	0.03%
2022/01/10	10.5	33.25	10.2	33.22	33.27	0.3	24,258	0.00%
2022/01/07	40.2	33.22	0	0.00	33.17	40.2	24,516	0.16%
2022/01/06	7.3	33.41	2	33.41	33.41	5.3	24,667	0.02%
2022/01/05	3.5	33.41	0	0.00	33.45	3.5	25,175	0.01%
2022/01/04	7	33.41	29	33.42	33.41	-22	26,009	-0.08%
2022/01/03	18.1	33.47	3.1	33.52	33.42	15	26,439	0.06%
2021/12/30	4	33.59	3	33.59	33.58	1	27,336	0.00%
2021/12/29	1.3	33.58	15	33.59	33.61	-13.7	27,867	-0.05%
2021/12/28	1.1	33.50	16.1	33.50	33.56	-15	28,292	-0.05%
2021/12/27	3	33.34	4	33.37	33.38	-1	28,983	0.00%
2021/12/24	9	33.31	1.1	33.34	33.29	7.9	30,113	0.03%
2021/12/23	1	33.36	0	0.00	33.34	1	30,324	0.00%
2021/12/22	3	33.31	13	33.36	33.30	-10	30,997	-0.03%
2021/12/21	14	33.32	0	0.00	33.36	14	31,128	0.04%
2021/12/20	7.8	33.37	92	33.37	33.41	-84.2	31,224	-0.27%
2021/12/17	2	33.34	13.2	33.45	33.43	-11.2	31,075	-0.04%
2021/12/16	16.3	33.33	11	33.40	33.45	5.3	30,909	0.02%
2021/12/15	6	32.95	1.3	33.04	33.04	4.7	31,068	0.02%
2021/12/14	10	33.01	6	33.04	32.95	4	31,054	0.01%
2021/12/13	3	33.34	20.1	33.37	33.33	-17.1	30,895	-0.06%
2021/12/10	17.2	33.31	0.5	33.36	33.30	16.7	30,862	0.05%
2021/12/09	23	33.32	18	33.36	33.32	5	30,754	0.02%
2021/12/08	3.4	33.21	10.7	33.27	33.18	-7.3	30,597	-0.02%
2021/12/07	20.2	32.95	11	32.98	33.03	9.2	30,311	0.03%
2021/12/06	12.1	32.80	4.1	32.73	32.86	8	30,069	0.03%
2021/12/03	6.8	32.66	26	32.69	32.65	-19.2	30,302	-0.06%
2021/12/02	24.2	32.46	0	0.00	32.47	24.2	30,250	0.08%
2021/12/01	11	32.33	3	32.38	32.50	8	30,420	0.03%
2021/11/30	10.5	32.44	1	32.45	32.30	9.5	30,392	0.03%
2021/11/29	23	32.12	9	32.08	32.22	14	30,384	0.05%
2021/11/26	10.6	32.47	12	32.42	32.35	-1.4	30,133	0.00%
2021/11/25	1.1	32.70	1	32.65	32.65	0.1	29,905	0.00%
2021/11/24	15	32.61	1.3	32.62	32.61	13.7	29,925	0.05%
2021/11/23	25.1	32.71	1	32.65	32.63	24.1	29,885	0.08%
2021/11/22	4	32.93	8	32.95	32.93	-4	29,903	-0.01%
2021/11/19	10.1	32.99	20.5	32.92	32.93	-10.4	29,833	-0.04%
2021/11/18	21	32.95	26	33.02	32.98	-5	29,820	-0.02%
2021/11/17	2	32.66	7	32.64	32.71	-5	29,329	-0.02%
2021/11/16	5.3	32.47	23	32.49	32.59	-17.7	29,410	-0.06%
2021/11/15	6.1	32.42	334.3	32.42	32.43	-328.2	29,642	-1.11%	大賣/鉅額交易
2021/11/12	2.7	32.16	15	32.15	32.20	-12.3	29,635	-0.04%
2021/11/11	52.4	32.30	20.1	32.23	32.15	32.4	29,814	0.11%
2021/11/10	20.2	32.40	32.1	32.42	32.34	-11.9	30,295	-0.04%
2021/11/09	24.3	32.43	45.8	32.40	32.35	-21.5	30,107	-0.07%
2021/11/08	16.1	32.22	15.2	32.23	32.39	0.9	29,738	0.00%
2021/11/05	24	31.75	1	31.90	31.95	23	29,680	0.08%
2021/11/04	5.6	31.92	5	31.95	31.86	0.6	29,884	0.00%
2021/11/03	1	31.75	14.5	31.68	31.77	-13.5	29,845	-0.05%
2021/11/02	22.2	31.62	2.6	31.67	31.53	19.5	29,764	0.07%
2021/11/01	12.1	31.59	9.5	31.60	31.56	2.5	29,464	0.01%
2021/10/29	15.9	31.37	6.2	31.36	31.45	9.7	29,203	0.03%
2021/10/28	47.1	31.38	4	31.34	31.39	43.1	29,000	0.15%
2021/10/27	41.5	31.09	0	0.00	31.15	41.5	28,924	0.14%
2021/10/26	42.3	30.97	2	31.03	31.05	40.3	28,992	0.14%
2021/10/25	66.3	30.80	0.3	30.88	30.86	66	28,743	0.23%
2021/10/22	212.5	30.69	7	30.83	30.84	205.5	28,569	0.72%	大買/鉅額交易
2021/10/21	109.3	32.34	25	32.36	32.40	84.3	26,495	0.32%	大買/
2021/10/20	198	32.41	5	32.44	32.37	193	25,033	0.77%	大買/鉅額交易
2021/10/19	241	32.36	0	0.00	32.40	241	23,996	1.00%	大買/鉅額交易
2021/10/18	53.5	32.37	1	32.31	32.36	52.5	23,655	0.22%
2021/10/15	9.5	32.29	1	32.30	32.31	8.5	23,612	0.04%
2021/10/14	44	32.08	11	32.06	32.18	33	23,569	0.14%
2021/10/13	32.6	32.17	0	0.00	32.17	32.6	23,078	0.14%
2021/10/12	67.8	32.34	1	32.30	32.24	66.8	22,532	0.30%
2021/10/08	57.2	32.62	3	32.59	32.59	54.2	21,746	0.25%
2021/10/07	57.1	32.52	3	32.52	32.57	54.1	21,631	0.25%
2021/10/06	39.6	31.82	0.2	31.85	31.88	39.4	20,959	0.19%
2021/10/05	46.1	31.76	11	31.52	31.96	35.1	20,585	0.17%
2021/10/04	57.9	32.05	4	32.02	31.84	53.9	20,219	0.27%
2021/10/01	94	32.35	2	32.20	32.26	92	19,474	0.47%
2021/09/30	13.2	32.65	1	32.60	32.77	12.2	18,345	0.07%
2021/09/29	31.6	32.72	8	32.68	32.70	23.6	18,174	0.13%
2021/09/28	8.4	33.08	0	0.00	33.08	8.4	17,606	0.05%
2021/09/27	16	33.27	4.2	33.33	33.30	11.8	17,512	0.07%
2021/09/24	9	33.30	3	33.36	33.30	6	17,887	0.03%
2021/09/23	16	33.09	1	33.14	33.08	15	17,863	0.08%
2021/09/22	49.3	32.80	0	0.00	32.90	49.3	17,894	0.28%
2021/09/17	3	33.26	0	0.00	33.42	3	17,382	0.02%
2021/09/16	6.1	33.29	3	33.31	33.28	3.1	17,370	0.02%
2021/09/15	7.1	33.30	4	33.30	33.33	3.1	17,219	0.02%
2021/09/14	36	33.44	2	33.52	33.36	34	17,241	0.20%
2021/09/13	11.5	33.49	2	33.47	33.41	9.5	17,264	0.06%
2021/09/10	2	33.12	1	33.15	33.22	1	17,282	0.01%
2021/09/09	4	32.77	2.2	32.74	32.94	1.9	17,241	0.01%
2021/09/08	37.3	32.96	1	32.89	32.80	36.3	17,202	0.21%
2021/09/07	1.1	33.06	2	33.14	33.16	-0.9	16,852	-0.01%
2021/09/06	15.2	33.14	3	33.20	33.07	12.2	16,790	0.07%
2021/09/03	7.4	33.28	0.2	33.28	33.24	7.1	16,600	0.04%
2021/09/02	4.1	33.22	0	0.00	33.16	4.1	16,607	0.02%
2021/09/01	14.2	33.38	14	33.38	33.39	0.2	16,552	0.00%
2021/08/31	16.1	33.15	12	33.07	33.38	4.1	16,476	0.02%
2021/08/30	1.6	33.23	2	33.22	33.29	-0.4	16,532	0.00%
2021/08/27	5	33.08	2	33.08	33.11	3	16,504	0.02%
2021/08/26	14.1	32.98	1	32.85	32.99	13.1	16,452	0.08%
2021/08/25	9.5	32.92	1	32.95	33.00	8.5	16,281	0.05%
2021/08/24	14.5	32.80	3	32.73	32.80	11.5	16,383	0.07%
2021/08/23	23	32.80	0	0.00	32.88	23	16,186	0.14%
2021/08/20	43.1	32.17	1.1	32.30	32.26	42	16,057	0.26%
2021/08/19	37.3	32.54	0	0.00	32.32	37.3	15,784	0.24%
2021/08/18	12.8	32.38	8	32.27	33.07	4.8	15,181	0.03%
2021/08/17	40.7	32.70	3	32.89	32.53	37.7	14,907	0.25%
2021/08/16	54.6	32.89	3	32.84	32.86	51.6	14,707	0.35%
2021/08/13	16.2	33.28	5.9	33.31	33.27	10.3	14,056	0.07%
2021/08/12	21.1	33.44	0	0.00	33.51	21.1	13,851	0.15%
2021/08/11	55.5	33.52	4.4	33.52	33.49	51.1	13,905	0.37%
2021/08/10	27.9	33.79	2.1	33.76	33.79	25.7	13,704	0.19%
2021/08/09	2.1	34.02	0	0.00	34.10	2.1	14,439	0.01%
2021/08/06	7	34.13	1	34.23	34.25	6	14,660	0.04%
2021/08/05	8.4	34.22	1	34.35	34.20	7.4	15,367	0.05%
2021/08/04	1.4	34.21	1	34.20	34.35	0.4	16,712	0.00%
2021/08/03	3	34.02	0.2	34.10	34.15	2.8	17,432	0.02%
2021/08/02	28.3	33.79	4.1	33.90	34.00	24.2	17,428	0.14%
2021/07/30	19	33.98	1	34.09	33.90	18	17,250	0.10%
2021/07/29	12	33.93	0	33.94	34.10	12	17,094	0.07%
2021/07/28	48.3	33.60	32	33.45	33.89	16.3	17,359	0.09%
2021/07/27	40.5	34.10	0	0.00	34.07	40.5	17,372	0.23%
2021/07/26	5.6	34.47	1	34.50	34.50	4.6	17,260	0.03%
2021/07/23	26	34.34	0	0.00	34.47	26	17,212	0.15%
2021/07/22	19.2	34.14	2.2	34.11	34.21	17	17,183	0.10%
2021/07/21	93.6	34.34	1	33.96	34.13	92.6	16,996	0.54%
2021/07/20	24	34.67	0	0.00	34.56	24	16,353	0.15%
2021/07/19	3	35.03	1	35.03	35.14	2	16,195	0.01%
2021/07/16	11.1	34.99	0	0.00	35.12	11.1	16,301	0.07%
2021/07/15	3.1	34.77	0	0.00	34.98	3.1	16,244	0.02%
2021/07/14	34.1	34.47	0	0.00	34.48	34.1	16,238	0.21%
2021/07/13	45	35.04	31	34.95	34.85	14	16,009	0.09%
2021/07/12	21.4	35.41	2	35.65	35.27	19.4	15,934	0.12%
2021/07/09	7.1	35.47	0.4	35.51	35.44	6.7	15,733	0.04%
2021/07/08	6	35.65	0	0.00	35.80	6	15,796	0.04%
2021/07/07	48.1	35.71	9.1	35.60	35.61	39	15,802	0.25%
2021/07/06	4.4	35.96	12	35.94	35.91	-7.6	15,704	-0.05%
2021/07/05	8.6	35.56	3.1	35.60	35.69	5.5	15,631	0.03%
2021/07/02	0	35.10	8	35.10	35.20	-8	15,550	-0.05%
2021/07/01	14	34.98	2	35.28	35.00	12	15,473	0.08%
2021/06/30	2	35.01	0	0.00	35.00	2	15,037	0.01%
2021/06/29	12.2	34.67	0	0.00	34.80	12.2	15,029	0.08%
2021/06/28	101	34.95	1	35.10	35.10	100	15,068	0.66%	大買/
2021/06/25	18	34.87	0	0.00	34.74	18	15,000	0.12%
2021/06/24	11	34.64	1.4	34.68	34.66	9.6	15,045	0.06%
2021/06/23	15	34.42	3	34.44	34.45	12	15,186	0.08%
2021/06/22	12	34.49	0	0.00	34.43	12	15,168	0.08%
2021/06/21	4.8	34.61	3	34.69	34.55	1.8	15,124	0.01%
2021/06/18	0.2	34.97	0	0.00	34.91	0.2	15,026	0.00%
2021/06/17	4	34.81	0	0.00	34.90	4	15,116	0.03%
2021/06/16	1.1	34.66	1	34.65	34.78	0.1	15,232	0.00%
2021/06/15	0	34.65	2	34.59	34.65	-2	15,274	-0.01%
2021/06/11	4.4	34.57	0	0.00	34.55	4.4	15,354	0.03%
2021/06/10	3.7	34.45	0.9	34.56	34.60	2.8	15,462	0.02%
2021/06/09	5.2	34.43	1	34.40	34.45	4.2	15,529	0.03%
2021/06/08	0.1	34.74	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	4	34.61	0	0.00	34.72	4	15,739	0.03%
2021/06/04	2.3	34.76	10	34.74	34.77	-7.7	15,681	-0.05%
2021/06/03	1	34.95	2	34.92	34.95	-1	15,696	-0.01%
2021/06/02	14	34.99	0	0.00	34.96	14	15,809	0.09%
2021/06/01	2	34.80	1.5	35.00	35.06	0.5	15,858	0.00%
2021/05/31	27	34.61	9	34.61	34.75	18	15,721	0.11%
2021/05/28	8	34.48	9	34.50	34.55	-1	15,754	-0.01%
2021/05/27	0	34.15	5	34.22	34.28	-5	15,767	-0.03%
2021/05/26	3	34.31	0	0.00	34.32	3	15,811	0.02%
2021/05/25	3	34.26	0	34.33	34.34	3	15,861	0.02%
2021/05/24	2.1	33.90	0	0.00	34.05	2.1	15,943	0.01%
2021/05/21	0.1	34.04	0	0.00	34.00	0.1	15,870	0.00%
2021/05/20	2.2	33.91	1	33.86	33.86	1.2	15,950	0.01%
2021/05/19	3	34.02	3.7	34.00	34.10	-0.7	15,867	0.00%
2021/05/18	23	33.42	12	33.84	34.01	11	15,921	0.07%
2021/05/17	11.6	32.64	19	32.47	32.75	-7.4	15,879	-0.05%
2021/05/14	15	33.64	15	33.64	33.65	0	14,792	0.00%
2021/05/13	32	33.34	125	33.35	33.40	-93	14,460	-0.64%	大賣/
2021/05/12	54.5	33.09	222	33.85	33.50	-167.5	13,679	-1.22%	大賣/鉅額交易
2021/05/11	25.2	34.88	8	34.88	34.70	17.2	12,332	0.14%
2021/05/10	5	35.82	0	0.00	35.88	5	11,676	0.04%
2021/05/07	0	35.56	11	35.66	35.72	-11	11,778	-0.09%
2021/05/06	4.5	35.08	25	35.16	35.30	-20.5	11,877	-0.17%
2021/05/05	7.5	35.49	11	35.56	35.35	-3.5	11,916	-0.03%
2021/05/04	36	35.25	10	34.89	35.30	26	11,516	0.23%
2021/05/03	9.2	35.97	2	36.03	35.91	7.2	11,089	0.06%
2021/04/29	0	35.95	1	36.10	36.12	-1	11,039	-0.01%
2021/04/28	3.1	35.94	2	35.96	35.98	1.1	11,127	0.01%
2021/04/27	6	35.98	0	0.00	35.98	6	11,379	0.05%
2021/04/26	4	35.85	7	35.65	35.99	-3	11,527	-0.03%
2021/04/23	15.1	35.20	23	35.16	35.30	-7.9	11,671	-0.07%
2021/04/22	22.3	35.68	2	35.55	35.40	20.3	11,800	0.17%
2021/04/21	1.1	35.49	3	35.34	35.53	-2	12,099	-0.02%
2021/04/20	11.1	35.35	0	0.00	35.33	11.1	12,400	0.09%
2021/04/19	5	34.99	4	35.15	35.20	1	12,466	0.01%
2021/04/16	10	34.75	6	34.73	34.94	4	12,623	0.03%
2021/04/15	12	34.45	0	0.00	34.50	12	12,665	0.10%
2021/04/14	6	34.18	4	34.21	34.35	2	13,099	0.02%
2021/04/13	33.2	34.64	30.4	34.51	34.47	2.9	13,191	0.02%
2021/04/12	4	34.69	1	34.68	34.69	3	13,479	0.02%
2021/04/09	3.1	34.69	0.1	34.76	34.70	3	13,634	0.02%
2021/04/08	1	34.68	7	34.71	34.75	-6	13,861	-0.04%
2021/04/07	6.2	34.73	0	0.00	34.71	6.2	13,924	0.04%
2021/04/06	4.3	34.80	2.5	34.81	34.74	1.8	13,991	0.01%
2021/04/01	6.1	34.64	3	34.61	34.61	3.1	14,051	0.02%
2021/03/31	2	34.81	2	34.70	34.63	0	14,126	0.00%
2021/03/30	1	34.49	1	34.38	34.60	0	13,963	0.00%
2021/03/29	3	34.00	0	0.00	34.34	3	14,041	0.02%
2021/03/26	1.1	33.80	0	0.00	33.80	1.1	14,091	0.01%
2021/03/25	5	33.50	0	0.00	33.66	5	14,089	0.04%
2021/03/24	1	33.60	3	33.68	33.65	-2	14,064	-0.01%
2021/03/23	22.5	33.61	0	0.00	33.66	22.5	14,047	0.16%
2021/03/22	3.1	33.60	4	33.58	33.60	-0.9	14,115	-0.01%
2021/03/19	6	33.37	4	33.48	33.60	2	14,304	0.01%
2021/03/18	0	0.00	24	33.48	33.53	-24	14,273	-0.17%
2021/03/17	2	32.94	9	32.93	32.95	-7	14,394	-0.05%
2021/03/16	11	32.98	3	32.99	32.99	8	14,595	0.05%
2021/03/15	31	32.72	1	32.70	32.74	30	14,896	0.20%
2021/03/12	1	32.39	0	0.00	32.43	1	15,119	0.01%
2021/03/11	13	32.29	0	0.00	32.33	13	15,393	0.08%
2021/03/10	7.1	32.09	4	32.15	32.10	3.1	15,574	0.02%
2021/03/09	4	31.93	5	31.94	32.00	-1	15,641	-0.01%
2021/03/08	0	0.00	27.1	31.98	32.00	-27.1	15,766	-0.17%
2021/03/05	1.3	31.71	4	31.68	31.80	-2.7	15,693	-0.02%
2021/03/04	3	31.88	0	0.00	31.80	3	15,709	0.02%
2021/03/03	10.2	31.84	2	31.84	31.93	8.2	15,785	0.05%
2021/03/02	1	31.90	2	32.02	31.90	-1	15,732	-0.01%
2021/02/26	17.5	31.94	0	0.00	31.90	17.5	15,774	0.11%
2021/02/25	13	31.95	1	31.99	32.01	12	15,760	0.08%
2021/02/24	17.1	31.90	2	31.91	31.80	15.1	15,763	0.10%
2021/02/23	5	31.64	1	31.71	31.80	4	15,634	0.03%
2021/02/22	5	31.49	7	31.47	31.50	-2	15,506	-0.01%
2021/02/19	3	30.96	11	30.94	31.12	-8	15,365	-0.05%
2021/02/18	28	31.04	26.7	31.06	31.13	1.3	15,500	0.01%
2021/02/17	7.1	30.97	12	30.97	31.00	-4.9	15,543	-0.03%
2021/02/05	16.7	30.55	2	30.58	30.55	14.7	15,356	0.10%
2021/02/04	3	30.50	1	30.47	30.51	2	15,473	0.01%
2021/02/03	21	30.54	10	30.51	30.51	11	15,563	0.07%
2021/02/02	1	30.52	0.1	30.53	30.50	0.9	15,854	0.01%
2021/02/01	13	30.05	2	30.03	30.25	11	16,075	0.07%
2021/01/29	5.4	30.38	0	0.00	30.26	5.4	16,246	0.03%
2021/01/28	3	30.74	1.1	30.70	30.72	1.9	16,201	0.01%
2021/01/27	101	30.95	112	30.99	30.95	-11	16,259	-0.07%	大買/大賣/
2021/01/26	8	30.72	6	30.74	30.68	2	16,164	0.01%
2021/01/25	23	30.68	7.4	30.77	30.83	15.6	16,491	0.09%
2021/01/22	0	0.00	3	30.49	30.53	-3	16,841	-0.02%
2021/01/21	5.1	30.31	19	30.31	30.30	-13.9	17,518	-0.08%
2021/01/20	37	30.55	9	30.35	30.25	28	19,146	0.15%
2021/01/19	2	30.72	7	30.64	30.74	-5	19,403	-0.03%
2021/01/18	8	30.48	5	30.47	30.61	3	19,634	0.02%
2021/01/15	3	30.79	11	30.99	30.79	-8	19,548	-0.04%
2021/01/14	1	30.90	43	30.93	30.92	-42	19,520	-0.22%
2021/01/13	0	0.00	19	30.60	30.69	-19	19,429	-0.10%
2021/01/12	1	30.42	11	30.53	30.35	-10	19,254	-0.05%
2021/01/11	0	0.00	10	30.53	30.61	-10	19,281	-0.05%
2021/01/08	15.5	30.32	20	30.30	30.46	-4.5	19,283	-0.02%
2021/01/07	2	30.15	77	30.18	30.22	-75	19,236	-0.39%
2021/01/05	2	29.99	13	30.00	30.02	-11	18,702	-0.06%
2021/01/04	0	0.00	6	29.87	29.94	-6	18,639	-0.03%
2020/12/31	3	29.79	2	29.87	29.95	1	18,552	0.01%
2020/12/30	0	0.00	2	29.69	29.78	-2	18,338	-0.01%
2020/12/29	2	29.66	4	29.67	29.67	-2	18,326	-0.01%
2020/12/28	3	29.64	3	29.67	29.75	0	18,329	0.00%
2020/12/25	2.2	29.50	0	0.00	29.51	2.2	18,165	0.01%
2020/12/24	1.1	29.50	3	29.51	29.48	-1.9	18,085	-0.01%
2020/12/23	10	29.37	5	29.36	29.42	5	18,156	0.03%
2020/12/22	3.1	29.49	0	29.55	29.43	3.1	18,606	0.02%
2020/12/21	2.1	29.52	2	29.60	29.60	0.1	19,258	0.00%
2020/12/18	5.3	29.64	5	29.66	29.61	0.3	19,328	0.00%
2020/12/17	3.9	29.64	4	29.63	29.66	-0.1	19,561	0.00%
2020/12/16	1	29.62	39.5	29.62	29.80	-38.5	19,561	-0.20%
2020/12/15	1	29.57	11	29.64	29.51	-10	19,488	-0.05%
2020/12/14	2.5	29.80	2	29.84	29.82	0.5	19,302	0.00%
2020/12/11	5.2	29.81	24	29.69	29.81	-18.8	19,359	-0.10%
2020/12/10	18	30.04	0	0.00	29.94	18	19,265	0.09%
2020/12/09	0	0.00	7	30.08	30.14	-7	19,097	-0.04%
2020/12/08	0	0.00	37	29.90	29.90	-37	18,695	-0.20%
2020/12/07	6	29.76	9.3	29.76	29.85	-3.3	18,414	-0.02%
2020/12/04	0.7	29.60	8.5	29.63	29.68	-7.8	18,251	-0.04%
2020/12/03	27	29.47	22	29.51	29.45	5	18,137	0.03%
2020/12/02	2	29.45	12	29.45	29.44	-10	18,138	-0.05%
2020/12/01	13.2	29.34	1	29.27	29.35	12.2	18,131	0.07%
2020/11/30	0	0.00	2	29.44	29.35	-2	18,213	-0.01%
2020/11/27	4	29.26	1	29.12	29.32	3	18,098	0.02%
2020/11/26	0	0.00	1	29.13	29.15	-1	18,010	-0.01%
2020/11/25	6.1	29.05	2	29.00	29.01	4.1	18,006	0.02%
2020/11/24	5	29.14	8	29.16	29.11	-3	17,904	-0.02%
2020/11/23	0	0.00	2.1	29.15	29.14	-2.1	17,841	-0.01%
2020/11/20	2.4	28.86	5	28.85	28.88	-2.7	17,893	-0.01%
2020/11/19	14	28.87	2	28.87	28.86	12	18,118	0.07%
2020/11/18	24	28.86	12	28.83	28.90	12	18,250	0.07%
2020/11/17	12.2	28.86	1	28.82	28.81	11.2	18,455	0.06%
2020/11/16	6	28.79	12	28.79	28.80	-6	19,178	-0.03%
2020/11/13	11	28.41	2	28.50	28.53	9	18,963	0.05%
2020/11/12	28	28.41	11	28.36	28.40	17	18,920	0.09%
2020/11/11	37	28.40	0	0.00	28.50	37	18,920	0.20%
2020/11/10	47.5	28.33	3	28.32	28.29	44.5	18,893	0.24%
2020/11/09	47	28.42	2.4	28.42	28.40	44.6	18,592	0.24%
2020/11/06	18.9	28.18	4	28.24	28.19	14.9	18,420	0.08%
2020/11/05	8.6	28.11	1	28.12	28.12	7.6	18,259	0.04%
2020/11/04	22.1	28.01	21	28.01	28.05	1.1	18,240	0.01%
2020/11/03	32	27.97	0	0.00	28.01	32	18,058	0.18%
2020/11/02	38	27.69	4	27.69	27.72	34	17,951	0.19%
2020/10/30	45.5	27.84	2	27.86	27.80	43.5	17,737	0.25%
2020/10/29	55.5	27.91	0	0.00	27.98	55.5	17,214	0.32%
2020/10/28	157.5	28.28	4	28.42	28.19	153.5	16,451	0.93%	大買/鉅額交易
2020/10/27	10	29.69	19	29.59	29.69	-9	14,985	-0.06%
2020/10/26	7.2	29.72	19	29.77	29.69	-11.8	14,571	-0.08%
2020/10/23	5	29.62	21	29.61	29.63	-16	14,243	-0.11%
2020/10/22	37.1	29.55	14	29.56	29.59	23.1	14,252	0.16%
2020/10/21	23	29.64	0	0.00	29.59	23	14,117	0.16%
2020/10/20	11	29.63	2	29.62	29.64	9	13,965	0.06%
2020/10/19	23	29.64	0	0.00	29.64	23	14,347	0.16%
2020/10/16	5	29.60	0	0.00	29.56	5	14,557	0.03%
2020/10/15	17	29.67	0	0.00	29.69	17	14,581	0.12%
2020/10/14	2	29.75	0	0.00	29.74	2	14,485	0.01%
2020/10/13	2.1	29.64	0	0.00	29.71	2.1	14,504	0.01%
2020/10/12	50	29.82	3	29.72	29.74	47	14,442	0.33%
2020/10/08	3	29.71	0	0.00	29.76	3	14,174	0.02%
2020/10/07	2	29.66	0	0.00	29.65	2	14,166	0.01%
2020/10/06	5	29.64	1	29.63	29.68	4	14,217	0.03%
2020/10/05	4.5	29.43	1	29.41	29.45	3.5	14,385	0.02%
2020/09/30	13	29.48	2	29.48	29.48	11	14,532	0.08%
2020/09/29	6	29.37	9	29.32	29.40	-3	15,005	-0.02%
2020/09/28	3	29.32	6	29.33	29.38	-3	15,348	-0.02%
2020/09/25	34	28.86	1	28.70	28.90	33	15,839	0.21%
2020/09/24	60	29.19	4	29.04	29.06	56	15,657	0.36%
2020/09/23	8.5	29.69	1	29.61	29.70	7.5	15,278	0.05%
2020/09/22	6.5	29.79	1	29.73	29.80	5.5	15,424	0.04%
2020/09/21	5.1	30.03	2	30.10	30.03	3.1	15,180	0.02%
2020/09/16	1	30.26	6	30.25	30.25	-5	15,278	-0.03%
2020/09/15	0	0.00	3	30.07	30.10	-3	15,251	-0.02%
2020/09/14	0	0.00	9	29.88	29.98	-9	15,378	-0.06%
2020/09/11	8	29.76	2	29.76	29.75	6	15,516	0.04%
2020/09/10	19	29.86	10	29.86	29.85	9	15,677	0.06%
2020/09/09	28	29.70	1	29.80	29.85	27	15,903	0.17%
2020/09/08	48	29.91	0	0.00	29.97	48	15,932	0.30%
2020/09/07	4	29.99	1	30.10	29.96	3	16,173	0.02%
2020/09/04	9.5	30.01	0	0.00	30.09	9.5	16,345	0.06%
2020/09/01	15	30.04	0	0.00	30.06	15	16,665	0.09%
2020/08/31	10	30.15	1	30.33	30.16	9	16,971	0.05%
2020/08/28	10	30.23	8	30.18	30.24	2	17,226	0.01%
2020/08/27	6.6	30.44	0	0.00	30.33	6.6	17,715	0.04%
2020/08/26	3	30.35	2	30.29	30.43	1	17,808	0.01%
2020/08/25	4	30.45	1	30.45	30.44	3	17,900	0.02%
2020/08/24	2	30.08	3	30.08	30.14	-1	17,717	-0.01%
2020/08/21	6	29.98	9	29.96	30.11	-3	17,747	-0.02%
2020/08/20	16	29.86	22	29.96	29.79	-6	17,584	-0.03%
2020/08/19	21	30.89	0	0.00	30.77	21	17,106	0.12%
2020/08/18	32	30.90	0	0.00	30.90	32	17,222	0.19%
2020/08/17	0	0.00	9	30.93	30.96	-9	17,405	-0.05%
2020/08/14	1	30.47	5	30.52	30.63	-4	17,515	-0.02%
2020/08/13	5	30.32	6	30.34	30.32	-1	17,551	-0.01%
2020/08/12	0.3	30.26	1	30.20	30.22	-0.7	17,670	0.00%
2020/08/11	3	30.36	0	0.00	30.35	3	17,800	0.02%
2020/08/10	1	30.54	1	30.70	30.60	0	17,852	0.00%
2020/08/07	6	30.70	22	30.65	30.65	-16	17,963	-0.09%
2020/08/05	14	30.47	10	30.53	30.62	4	18,150	0.02%
2020/08/04	8	30.01	2	30.09	30.17	6	18,066	0.03%
2020/08/03	0	0.00	2	30.02	30.01	-2	18,203	-0.01%
2020/07/31	1	30.14	18	30.15	30.24	-17	18,362	-0.09%
2020/07/30	0	0.00	7	29.92	29.99	-7	18,199	-0.04%
2020/07/29	1	29.60	3	29.74	29.62	-2	18,290	-0.01%
2020/07/28	2	29.61	9	29.76	29.46	-7	18,589	-0.04%
2020/07/27	6	29.85	31	29.91	29.84	-25	18,958	-0.13%
2020/07/24	5	29.88	2	30.05	29.85	3	19,177	0.02%
2020/07/23	1	29.95	61	30.11	30.17	-60	19,226	-0.31%
2020/07/22	0	0.00	33.1	29.91	29.97	-33.1	19,001	-0.17%
2020/07/21	3	29.82	5	29.80	29.84	-2	18,618	-0.01%
2020/07/20	3	29.51	22	29.47	29.55	-19	18,471	-0.10%
2020/07/17	2	29.64	6	29.65	29.59	-4	18,517	-0.02%
2020/07/16	2	29.62	1	29.66	29.63	1	18,912	0.01%
2020/07/15	2	29.60	12.2	29.69	29.53	-10.2	19,020	-0.05%
2020/07/14	1	29.63	3	29.65	29.58	-2	19,474	-0.01%
2020/07/13	7	29.66	0	0.00	29.65	7	19,664	0.04%
2020/07/10	2	29.60	16	29.59	29.52	-14	20,111	-0.07%
2020/07/09	0	29.72	34	29.91	29.74	-34	20,149	-0.17%
2020/07/08	7	29.65	25	29.60	29.72	-18	20,104	-0.09%
2020/07/07	16	29.53	20.7	29.61	29.43	-4.7	19,758	-0.02%
2020/07/06	3	29.67	16	29.67	29.83	-13	19,831	-0.07%
2020/07/03	1.5	29.36	12.8	29.33	29.33	-11.3	19,848	-0.06%
2020/07/02	6	29.00	84	28.96	29.09	-78	19,919	-0.39%
2020/07/01	10	28.87	27	28.76	28.79	-17	19,835	-0.09%
2020/06/30	2	28.54	0	0.00	28.56	2	19,720	0.01%
2020/06/29	1	28.40	0	0.00	28.51	1	19,944	0.01%
2020/06/24	13	28.56	17	28.54	28.54	-4	20,125	-0.02%
2020/06/23	1	28.53	14	28.54	28.54	-13	20,752	-0.06%
2020/06/22	0	0.00	4	28.48	28.48	-4	21,173	-0.02%
2020/06/19	2	28.58	5	28.61	28.56	-3	21,935	-0.01%
2020/06/18	2	28.48	4	28.43	28.55	-2	22,217	-0.01%
2020/06/17	0	0.00	4	28.45	28.46	-4	22,778	-0.02%
2020/06/16	14	28.39	13	28.42	28.45	1	23,966	0.00%
2020/06/15	6	28.32	4	28.34	28.13	2	25,896	0.01%
2020/06/12	16	28.05	28	27.94	28.29	-12	26,870	-0.04%
2020/06/11	3	28.81	15	28.47	28.43	-12	28,066	-0.04%
2020/06/10	10	28.75	6	28.81	28.86	4	29,208	0.01%
2020/06/09	7	28.85	23	28.80	28.84	-16	31,585	-0.05%
2020/06/08	3	28.87	33	28.91	28.88	-30	33,932	-0.09%
2020/06/05	1.6	28.77	56	28.82	28.80	-54.4	34,209	-0.16%
2020/06/04	8	28.67	7	28.63	28.67	1	34,954	0.00%
2020/06/03	6	28.47	32	28.41	28.48	-26	36,194	-0.07%
2020/06/02	15	28.21	14	28.18	28.17	1	36,074	0.00%
2020/06/01	3	28.04	55	28.03	28.05	-52	36,099	-0.14%
2020/05/29	6	27.79	1	27.80	27.86	5	36,125	0.01%
2020/05/28	13	27.81	51	27.98	27.90	-38	36,417	-0.10%
2020/05/27	2	27.86	3	27.88	27.85	-1	36,930	0.00%
2020/05/26	31	27.81	8.3	27.81	27.82	22.8	37,686	0.06%
2020/05/25	15	27.20	1	27.50	27.50	14	37,769	0.04%
2020/05/22	13	27.54	1	27.56	27.45	12	37,724	0.03%
2020/05/21	12	27.65	3	27.64	27.63	9	37,673	0.02%
2020/05/20	3	27.45	62	27.49	27.48	-59	37,414	-0.16%
2020/05/19	51	27.42	7	27.45	27.43	44	37,371	0.12%
2020/05/18	2.1	27.21	0	0.00	27.25	2.1	37,373	0.01%
2020/05/15	6.3	27.43	1	27.27	27.43	5.3	37,286	0.01%
2020/05/14	14	27.57	5	27.53	27.48	9	37,309	0.02%
2020/05/13	2	27.56	19	27.55	27.75	-17	37,221	-0.05%
2020/05/12	2	27.56	3	27.57	27.55	-1	37,202	0.00%
2020/05/11	2	27.67	2	27.66	27.66	0	37,225	0.00%
2020/05/08	1	27.50	46	27.51	27.50	-45	37,125	-0.12%
2020/05/07	13	27.45	31	27.40	27.40	-18	37,179	-0.05%
2020/05/06	5	27.32	7	27.35	27.32	-2	37,098	-0.01%
2020/05/05	7.6	27.26	6	27.23	27.33	1.6	37,146	0.00%
2020/05/04	25	27.02	8	26.94	27.09	17	37,105	0.05%
2020/04/30	34	27.30	14	27.34	27.46	20	36,925	0.05%
2020/04/29	5	27.06	29	27.07	27.07	-24	37,079	-0.06%
2020/04/28	2	26.87	24	26.88	26.91	-22	37,392	-0.06%
2020/04/27	16	26.69	3	26.67	26.79	13	39,171	0.03%
2020/04/24	6	26.31	2	26.33	26.33	4	38,889	0.01%
2020/04/23	8	26.33	43	26.44	26.34	-35	38,981	-0.09%
2020/04/22	23	25.85	1	26.10	26.23	22	38,900	0.06%
2020/04/21	75	26.24	2	26.09	26.10	73	38,703	0.19%
2020/04/20	10	26.52	0	0.00	26.60	10	38,276	0.03%
2020/04/17	12	26.65	46	26.80	26.50	-34	38,143	-0.09%
2020/04/16	4.5	26.45	45	26.42	26.44	-40.5	37,641	-0.11%
2020/04/15	19	26.44	10	26.39	26.47	9	37,489	0.02%
2020/04/14	9	25.88	14.1	25.98	26.05	-5.1	37,155	-0.01%
2020/04/13	12	25.65	17	25.75	25.68	-5	37,244	-0.01%
2020/04/10	22	25.61	0	0.00	25.73	22	37,181	0.06%
2020/04/09	20	25.84	23	25.83	25.65	-3	37,221	-0.01%
2020/04/08	7	25.60	39	25.58	25.77	-32	36,867	-0.09%
2020/04/07	40	25.19	12	25.17	25.22	28	36,353	0.08%
2020/04/06	3.1	24.77	47	24.55	24.84	-43.9	36,110	-0.12%
2020/04/01	39	24.52	24	24.53	24.52	15	35,797	0.04%
2020/03/31	14	24.51	1	24.63	24.49	13	35,582	0.04%
2020/03/30	20	24.04	16	24.06	24.32	4	35,350	0.01%
2020/03/27	94	24.70	37	24.53	24.35	57	35,016	0.16%
2020/03/26	14	24.13	4	24.10	24.26	10	34,321	0.03%
2020/03/25	78	24.25	10	24.23	24.09	68	33,888	0.20%
2020/03/24	7	23.43	16	23.30	23.38	-9	33,068	-0.03%
2020/03/23	37	22.54	9	22.45	22.49	28	32,600	0.09%
2020/03/20	44	22.84	16	23.10	23.28	28	31,861	0.09%
2020/03/19	101	22.02	46	22.46	21.85	55	30,566	0.18%	大買/
2020/03/18	99	23.60	43.4	23.58	23.29	55.6	28,445	0.20%
2020/03/17	100	23.76	2	23.95	23.67	98	27,264	0.36%
2020/03/16	63	24.85	12	24.89	24.41	51	25,639	0.20%
2020/03/13	108.3	24.29	4	24.30	25.29	104.3	24,153	0.43%	大買/鉅額交易
2020/03/12	173	25.98	16	25.96	25.93	157	21,637	0.73%	大買/鉅額交易
2020/03/11	20	27.18	1	27.24	26.97	19	19,241	0.10%
2020/03/10	129.3	26.85	5	26.96	27.25	124.3	18,794	0.66%	大買/鉅額交易
2020/03/09	81	27.34	5	27.24	27.25	76	17,707	0.43%
2020/03/06	23	27.84	0	0.00	27.88	23	16,214	0.14%
2020/03/05	11	28.03	0	0.00	28.10	11	16,065	0.07%
2020/03/04	12	27.80	0	0.00	27.86	12	16,235	0.07%
2020/03/03	9	27.99	0	0.00	27.93	9	15,926	0.06%
2020/03/02	42	27.64	2	27.51	27.75	40	15,541	0.26%
2020/02/27	34	27.93	4	27.88	27.90	30	14,821	0.20%
2020/02/26	20	28.39	1	28.50	28.30	19	13,985	0.14%
2020/02/25	5	28.60	0	0.00	28.67	5	13,480	0.04%
2020/02/24	0	0.00	28	28.67	28.70	-28	13,484	-0.21%
2020/02/21	0	0.00	5	28.88	28.90	-5	13,361	-0.04%
2020/02/20	1	29.00	3	28.88	28.93	-2	13,388	-0.01%
2020/02/19	5	28.88	1	28.86	28.96	4	13,416	0.03%
2020/02/18	3	28.80	0	0.00	28.80	3	13,342	0.02%
2020/02/17	7	28.78	0	0.00	28.80	7	13,204	0.05%
2020/02/13	1	28.67	0	0.00	28.64	1	12,980	0.01%
2020/02/12	5	28.53	2	28.52	28.56	3	13,444	0.02%
2020/02/11	5	28.29	0	0.00	28.34	5	13,351	0.04%
2020/02/10	7	28.08	10	28.02	28.14	-3	13,445	-0.02%
2020/02/07	0.3	28.30	50	28.25	28.23	-49.7	13,453	-0.37%
2020/02/06	1	28.24	11	28.30	28.44	-10	13,474	-0.07%
2020/02/05	8.3	28.09	1	28.10	28.08	7.3	13,426	0.05%
2020/02/04	20	27.95	5	27.85	28.12	15	13,381	0.11%
2020/02/03	22	27.22	11	27.58	27.74	11	13,397	0.08%
2020/01/31	52	27.92	1	27.69	27.92	51	12,821	0.40%
2020/01/30	81	27.71	5	28.16	27.70	76	12,492	0.61%
2020/01/20	3	29.19	1	29.20	29.19	2	10,664	0.02%
2020/01/16	0	0.00	6	29.09	29.10	-6	11,189	-0.05%
2020/01/15	1	29.04	5	29.05	29.01	-4	12,641	-0.03%
2020/01/14	1	29.00	6	29.00	29.02	-5	13,051	-0.04%
2020/01/13	1	28.80	0	0.00	28.84	1	13,473	0.01%
2020/01/10	1	28.74	1	28.71	28.69	0	13,569	0.00%
2020/01/09	0	0.00	3	28.56	28.70	-3	13,606	-0.02%
2020/01/08	3.3	28.55	25	28.50	28.50	-21.7	13,583	-0.16%
2020/01/07	10.2	28.57	6	28.50	28.69	4.2	13,478	0.03%
2020/01/06	2	29.01	20	28.99	28.96	-18	13,221	-0.14%
2020/01/03	1	29.18	11	29.30	29.18	-10	13,373	-0.07%
2020/01/02	0	0.00	1	29.10	29.09	-1	13,410	-0.01%
2019/12/31	0	0.00	7	28.99	28.97	-7	13,889	-0.05%
2019/12/27	18	28.91	0	0.00	28.90	18	13,551	0.13%
2019/12/26	1	28.84	0	0.00	28.86	1	13,505	0.01%
2019/12/25	2	28.86	0	0.00	28.83	2	13,511	0.01%
2019/12/23	1	28.70	0	0.00	28.72	1	13,547	0.01%
2019/12/20	0	0.00	3	28.78	28.80	-3	13,527	-0.02%
2019/12/19	2.2	28.72	1	28.66	28.69	1.2	13,545	0.01%
2019/12/17	5	28.70	2	28.65	28.71	3	13,549	0.02%
2019/12/16	1	28.56	19	28.50	28.57	-18	13,469	-0.13%
2019/12/13	1	28.32	5	28.35	28.37	-4	13,377	-0.03%
2019/12/12	1	28.29	1	28.25	28.31	0	13,384	0.00%
2019/12/10	4	28.15	13	28.13	28.14	-9	13,446	-0.07%
2019/12/09	1	28.21	3	28.20	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	10	28.13	28.13	-10	13,516	-0.07%
2019/12/05	10	27.98	0	0.00	28.03	10	13,450	0.07%
2019/12/03	1	27.95	0	0.00	27.92	1	13,692	0.01%
2019/12/02	17.3	27.60	0.5	27.73	27.65	16.8	13,797	0.12%
2019/11/29	22	27.78	0	0.00	27.75	22	13,635	0.16%
2019/11/28	0	0.00	1	28.02	28.03	-1	13,452	-0.01%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/26	0	0.00	1	28.06	28.06	-1	13,631	-0.01%
2019/11/25	1	28.01	0	0.00	27.99	1	13,586	0.01%
2019/11/21	11	27.91	0	0.00	28.00	11	13,703	0.08%
2019/11/20	11	28.10	1	28.08	28.09	10	13,558	0.07%
2019/11/18	14	28.04	14	27.99	28.05	0	13,457	0.00%
2019/11/15	23	27.89	1	27.91	27.88	22	13,347	0.16%
2019/11/14	0	0.00	2	27.80	27.83	-2	13,300	-0.02%
2019/11/13	1	27.72	1	27.72	27.79	0	13,284	0.00%
2019/11/12	1	27.71	4	27.72	27.74	-3	13,309	-0.02%
2019/11/11	33.4	27.54	4	27.48	27.50	29.4	13,273	0.22%
2019/11/08	10	27.80	11	27.84	27.88	-1	12,640	-0.01%
2019/11/07	14	27.77	10	27.80	27.80	4	12,608	0.03%
2019/11/06	10	27.90	0	0.00	27.93	10	12,524	0.08%
2019/11/04	17	27.81	1	27.78	27.84	16	12,571	0.13%
2019/11/01	2	27.52	3	27.62	27.63	-1	12,668	-0.01%
2019/10/31	8	27.60	10	27.66	27.58	-2	12,802	-0.02%
2019/10/30	13	27.60	1	27.64	27.65	12	12,593	0.10%
2019/10/29	31.1	27.71	0	0.00	27.62	31.1	12,476	0.25%
2019/10/28	7	27.67	5	27.62	27.70	2	12,149	0.02%
2019/10/25	31.2	27.63	4	27.61	27.60	27.2	11,944	0.23%
2019/10/24	15	27.61	2	27.62	27.65	13	11,625	0.11%
2019/10/23	176	27.46	12	27.50	27.54	164	11,355	1.44%	大買/鉅額交易
2019/10/22	24	29.01	13	29.00	29.03	11	9,885	0.11%
2019/10/21	14	28.94	2	28.94	28.95	12	9,478	0.13%
2019/10/18	2	28.89	3	28.80	28.82	-1	8,991	-0.01%
2019/10/17	2	28.57	4	28.63	28.70	-2	8,831	-0.02%
2019/10/16	8	28.47	0	0.00	28.51	8	8,735	0.09%
2019/10/15	32	28.49	2	28.54	28.45	30	8,666	0.35%
2019/10/14	11	28.52	0	0.00	28.52	11	8,593	0.13%
2019/10/09	48	28.29	0	0.00	28.28	48	8,581	0.56%
2019/10/08	3	28.47	0	0.00	28.44	3	8,493	0.04%
2019/10/07	28.5	28.42	1	28.43	28.42	27.5	8,511	0.32%
2019/10/04	1	28.14	10.3	28.15	28.14	-9.3	7,917	-0.12%
2019/10/03	1	28.02	6	28.03	28.12	-5	7,926	-0.06%
2019/10/01	2	28.16	0	0.00	28.18	2	8,004	0.02%
2019/09/27	12	27.97	1	27.88	27.88	11	7,986	0.14%
2019/09/26	4	28.23	0	0.00	28.15	4	7,928	0.05%
2019/09/25	3	28.21	3	28.23	28.20	0	7,983	0.00%
2019/09/24	0	0.00	3	28.25	28.33	-3	8,100	-0.04%
2019/09/23	2	28.05	1	28.11	28.12	1	8,000	0.01%
2019/09/19	0	0.00	1	28.08	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	5	28.02	28.05	-5	7,862	-0.06%
2019/09/17	0	0.00	0.6	28.01	28.00	-0.6	7,859	-0.01%
2019/09/16	1	27.96	8	27.98	27.94	-7	7,809	-0.09%
2019/09/12	2	27.95	21	27.98	27.92	-19	7,861	-0.24%
2019/09/11	1	27.89	1	27.84	27.81	0	7,833	0.00%
2019/09/10	0	0.00	5	27.73	27.74	-5	7,725	-0.06%
2019/09/09	1	27.78	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	13	27.85	27.83	-13	7,701	-0.17%
2019/09/05	0	0.00	5	27.71	27.71	-5	7,572	-0.07%
2019/09/04	0	0.00	8	27.51	27.54	-8	7,409	-0.11%
2019/09/03	1	27.50	1	27.44	27.40	0	7,314	0.00%
2019/09/02	7	27.43	2	27.42	27.44	5	7,237	0.07%
2019/08/30	0	0.00	4	27.32	27.25	-4	7,220	-0.06%
2019/08/29	1	27.00	0	0.00	27.00	1	7,036	0.01%
2019/08/28	0	0.00	5	26.98	26.97	-5	7,116	-0.07%
2019/08/26	9	26.84	2	26.86	26.88	7	7,350	0.10%
2019/08/23	5	27.03	0	0.00	27.02	5	7,298	0.07%
2019/08/21	1	27.09	1	27.07	27.05	0	7,546	0.00%
2019/08/20	3	27.04	0	0.00	27.07	3	7,787	0.04%
2019/08/19	1	27.04	0	0.00	27.03	1	8,017	0.01%
2019/08/16	1	26.90	0	0.00	26.95	1	8,497	0.01%
2019/08/15	5	26.64	1	26.82	26.82	4	8,632	0.05%
2019/08/13	1	26.85	6	26.72	26.76	-5	9,037	-0.06%
2019/08/12	7	26.82	1	26.89	26.90	6	9,379	0.06%
2019/08/08	5	26.50	0	0.00	26.56	5	9,580	0.05%
2019/08/07	5	26.45	0	0.00	26.43	5	9,640	0.05%
2019/08/06	12	26.24	0	0.00	26.52	12	9,836	0.12%
2019/08/05	2	26.74	0	0.00	26.60	2	9,910	0.02%
2019/08/02	2	26.88	0	0.00	26.85	2	9,881	0.02%
2019/08/01	2	27.13	0	0.00	27.10	2	9,867	0.02%
2019/07/31	3	27.16	0	0.00	27.20	3	9,844	0.03%
2019/07/30	0	0.00	4	27.29	27.29	-4	9,832	-0.04%
2019/07/29	1	27.40	0	0.00	27.37	1	9,985	0.01%
2019/07/25	0	0.00	24	27.39	27.47	-24	9,973	-0.24%
2019/07/24	8	27.30	12	27.33	27.28	-4	9,839	-0.04%
2019/07/23	6	27.25	3	27.19	27.24	3	9,743	0.03%
2019/07/22	4	27.10	0	0.00	27.11	4	9,640	0.04%
2019/07/19	2	27.13	0	0.00	27.06	2	9,632	0.02%
2019/07/17	0	0.00	2	27.15	27.14	-2	9,614	-0.02%
2019/07/16	0	0.00	7	27.32	27.26	-7	9,616	-0.07%
2019/07/15	1	27.14	1	27.20	27.21	0	9,580	0.00%
2019/07/12	0	0.00	5	27.25	27.16	-5	9,519	-0.05%
2019/07/11	2	27.18	6	27.10	27.11	-4	9,417	-0.04%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/08	1	27.03	3	26.96	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	14	27.00	26.99	-14	9,410	-0.15%
2019/07/04	0	0.00	2	26.95	26.93	-2	9,405	-0.02%
2019/07/03	2	26.96	4	26.81	26.78	-2	9,587	-0.02%
2019/07/02	0	0.00	15	26.97	26.96	-15	9,637	-0.16%
2019/07/01	1	26.93	22	26.93	26.95	-21	9,701	-0.22%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/27	1	26.60	1	26.62	26.61	0	9,642	0.00%
2019/06/26	2	26.43	10	26.45	26.43	-8	9,628	-0.08%
2019/06/25	2	26.48	0	0.00	26.47	2	9,602	0.02%
2019/06/24	1	26.50	1	26.52	26.60	0	9,553	0.00%
2019/06/21	13.5	26.69	8	26.64	26.52	5.5	9,504	0.06%
2019/06/20	106	26.60	108	26.59	26.61	-2	9,474	-0.02%	大買/大賣/
2019/06/19	1	26.32	6	26.36	26.47	-5	9,490	-0.05%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/17	1	25.96	0	0.00	26.05	1	9,491	0.01%
2019/06/14	5	25.98	0	0.00	25.99	5	9,618	0.05%
2019/06/13	1	25.99	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	1	26.04	26.10	-1	9,561	-0.01%
2019/06/11	0	0.00	1	26.06	26.04	-1	9,520	-0.01%
2019/06/10	2	25.89	8	25.89	25.99	-6	9,429	-0.06%
2019/06/06	8	25.68	0	0.00	25.69	8	9,425	0.08%
2019/06/05	3	25.93	10	25.88	25.81	-7	9,293	-0.08%
2019/06/04	0	0.00	10	25.85	25.76	-10	9,308	-0.11%
2019/06/03	5	25.81	0	0.00	25.84	5	9,261	0.05%
2019/05/31	11	25.66	1	25.61	25.94	10	9,166	0.11%
2019/05/30	12	25.52	0	0.00	25.58	12	9,109	0.13%
2019/05/29	11	25.37	0	0.00	25.39	11	9,105	0.12%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	18	25.41	0	0.00	25.45	18	9,012	0.20%
2019/05/24	16	25.46	10	25.44	25.44	6	8,978	0.07%
2019/05/23	20	25.45	0	0.00	25.44	20	8,938	0.22%
2019/05/22	3	25.80	0	0.00	25.79	3	8,554	0.04%
2019/05/21	20	25.73	0	0.00	25.76	20	8,558	0.23%
2019/05/20	22	25.66	1	25.65	25.70	21	8,317	0.25%
2019/05/17	32	25.74	0	0.00	25.70	32	8,142	0.39%
2019/05/16	9	26.01	1	26.00	25.92	8	7,872	0.10%
2019/05/15	11	26.18	0	0.00	26.18	11	7,697	0.14%
2019/05/14	10	25.88	1	25.83	26.07	9	7,656	0.12%
2019/05/13	21	26.20	2	26.30	26.09	19	7,409	0.26%
2019/05/10	9	26.50	2	26.52	26.55	7	7,083	0.10%
2019/05/09	6	26.83	0	0.00	26.74	6	6,862	0.09%
2019/05/08	0	0.00	3	26.99	27.20	-3	6,628	-0.05%
2019/05/07	2	27.24	2	27.18	27.26	0	6,768	0.00%
2019/05/06	6	27.14	3	27.07	27.08	3	6,968	0.04%
2019/05/03	0	0.00	2	27.47	27.56	-2	6,823	-0.03%
2019/04/30	2	27.22	0	0.00	27.35	2	6,847	0.03%
2019/04/29	1	27.53	0	0.00	27.35	1	6,855	0.01%
2019/04/25	0	0.00	6	27.64	27.65	-6	6,895	-0.09%
2019/04/24	0	0.00	18	27.52	27.57	-18	6,904	-0.26%
2019/04/23	3	27.28	1	27.41	27.36	2	6,843	0.03%
2019/04/22	1	27.50	2	27.40	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	1	27.35	27.35	-1	6,797	-0.01%
2019/04/18	0	0.00	4	27.41	27.14	-4	6,739	-0.06%
2019/04/17	0	0.00	3	27.43	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	62	27.12	27.25	-62	6,569	-0.94%
2019/04/15	1	26.90	5	26.94	26.99	-4	6,395	-0.06%
2019/04/12	2	26.72	0	0.00	26.76	2	6,639	0.03%
2019/04/11	1	26.88	8	26.95	26.89	-7	6,849	-0.10%
2019/04/10	4	26.92	0	0.00	26.97	4	6,895	0.06%
2019/04/09	0	0.00	11	27.02	27.02	-11	6,835	-0.16%
2019/04/08	4	26.91	0	0.00	26.93	4	6,633	0.06%
2019/04/03	1	26.70	0	0.00	26.73	1	6,721	0.01%
2019/04/02	0	0.00	5	26.58	26.58	-5	6,770	-0.07%
2019/04/01	1	26.54	0	0.00	26.51	1	6,747	0.01%
2019/03/28	0	0.00	4	26.23	26.24	-4	6,603	-0.06%
2019/03/26	7	26.27	0	0.00	26.25	7	6,586	0.11%
2019/03/25	5	26.10	0	0.00	26.10	5	6,812	0.07%
2019/03/22	2	26.43	1	26.36	26.37	1	6,765	0.01%
2019/03/21	0	0.00	2	26.37	26.37	-2	6,637	-0.03%
2019/03/20	0	0.00	3	26.20	26.20	-3	6,477	-0.05%
2019/03/19	3	26.23	0	0.00	26.22	3	6,474	0.05%
2019/03/18	1	26.01	0	0.00	26.13	1	6,282	0.02%
2019/03/15	5.2	25.93	0	0.00	25.91	5.2	6,315	0.08%
2019/03/14	6	25.89	0	0.00	25.91	6	6,297	0.10%
2019/03/13	2	26.00	0	0.00	25.98	2	6,393	0.03%
2019/03/11	2	25.86	0	0.00	25.89	2	6,398	0.03%
2019/03/08	2	25.71	7	25.69	25.84	-5	6,486	-0.08%
2019/03/07	1	26.02	0	0.00	25.98	1	6,446	0.02%
2019/03/05	2	26.00	4	26.02	26.00	-2	6,424	-0.03%
2019/03/04	1	25.95	1	25.97	26.12	0	6,359	0.00%
2019/02/27	5	25.98	0	0.00	25.96	5	6,190	0.08%
2019/02/26	1	26.21	4	26.22	26.18	-3	6,134	-0.05%
2019/02/25	1	26.08	3	26.07	26.13	-2	6,036	-0.03%
2019/02/22	31	25.90	12	25.88	25.90	19	5,846	0.32%
2019/02/21	0	0.00	1	25.82	25.84	-1	5,647	-0.02%
2019/02/20	2	25.73	1	25.73	25.74	1	5,522	0.02%
2019/02/19	4	25.54	0	0.00	25.52	4	5,357	0.07%
2019/02/18	5	25.51	1	25.50	25.52	4	5,339	0.07%
2019/02/15	0	0.00	4	25.46	25.39	-4	5,279	-0.08%
2019/02/13	1	25.37	42	25.39	25.42	-41	5,182	-0.79%
2019/02/12	0	0.00	5	25.18	25.26	-5	5,100	-0.10%
2019/02/11	0	0.00	1	24.99	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	6	24.97	24.92	-6	4,909	-0.12%
2019/01/29	2	24.88	2	24.91	24.89	0	4,913	0.00%
2019/01/28	1	25.04	4	25.04	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	68	24.90	24.90	-68	4,787	-1.42%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.48	0	0.00	24.50	1	4,706	0.02%
2019/01/21	1	24.53	1	24.54	24.51	0	4,849	0.00%
2019/01/18	0	0.00	5	24.39	24.39	-5	5,011	-0.10%
2019/01/17	1	24.26	1	24.26	24.26	0	5,280	0.00%
2019/01/16	1	24.25	1	24.28	24.25	0	5,438	0.00%
2019/01/10	4	23.99	0	0.00	24.01	4	6,289	0.06%
2019/01/09	4	24.06	12	24.04	24.05	-8	6,401	-0.12%
2019/01/08	4	23.78	2	23.74	23.79	2	6,461	0.03%
2019/01/07	5	23.69	1	23.72	23.73	4	6,725	0.06%
2019/01/04	11	23.25	0	0.00	23.40	11	7,051	0.16%
2019/01/03	9.1	23.66	0	0.00	23.59	9.1	7,909	0.12%
2019/01/02	3	23.87	0	0.00	23.83	3	8,005	0.04%
2018/12/27	0	0.00	1	23.99	23.91	-1	8,621	-0.01%
2018/12/26	10	23.72	0	0.00	23.72	10	8,759	0.11%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.13	6	24.10	24.13	-5	8,454	-0.06%
2018/12/18	17	24.05	0	0.00	24.03	17	8,463	0.20%
2018/12/13	0	0.00	1	24.36	24.39	-1	8,152	-0.01%
2018/12/10	3	24.05	0	0.00	24.07	3	8,351	0.04%
2018/12/07	1	24.27	0	0.00	24.28	1	8,234	0.01%
2018/12/06	12	24.16	0	0.00	24.19	12	8,290	0.14%
2018/12/05	4	24.59	0	0.00	24.60	4	8,209	0.05%
2018/12/04	1	24.84	0	0.00	24.82	1	8,447	0.01%
2018/12/03	0	0.00	5	24.84	24.89	-5	8,500	-0.06%
2018/11/29	0	0.00	10	24.48	24.38	-10	8,342	-0.12%
2018/11/27	0	0.00	2	24.15	24.10	-2	8,278	-0.02%
2018/11/23	11	23.97	0.2	24.00	23.94	10.8	8,256	0.13%
2018/11/22	11.3	24.01	0	0.00	23.98	11.3	8,224	0.14%
2018/11/21	3	23.91	0	0.00	24.14	3	8,179	0.04%
2018/11/20	2	24.17	0	0.00	24.17	2	8,126	0.02%
2018/11/16	1	24.26	0	0.00	24.29	1	8,055	0.01%
2018/11/15	0	0.00	1	24.17	24.22	-1	8,043	-0.01%
2018/11/14	1	24.05	1	24.14	24.15	0	8,020	0.00%
2018/11/13	3	23.80	0	0.00	24.12	3	8,005	0.04%
2018/11/12	20	24.20	10	24.21	24.18	10	7,914	0.13%
2018/11/09	3	24.15	0	0.00	24.21	3	7,901	0.04%
2018/11/08	12	24.38	1	24.36	24.37	11	7,862	0.14%
2018/11/07	0	0.00	2	24.20	24.21	-2	7,823	-0.03%
2018/11/06	1	24.07	1	24.20	24.08	0	7,809	0.00%
2018/11/05	1	24.13	0	0.00	24.18	1	7,756	0.01%
2018/11/01	10	24.11	1	24.05	24.08	9	7,680	0.12%
2018/10/31	2	23.70	2	23.74	23.78	0	7,620	0.00%
2018/10/29	7	23.28	0	0.00	23.34	7	7,528	0.09%
2018/10/26	1	23.25	1	23.24	23.43	0	7,385	0.00%
2018/10/25	9	23.60	0	0.00	23.59	9	7,185	0.13%
2018/10/24	3	24.06	0	0.00	24.12	3	6,901	0.04%
2018/10/23	17	24.14	0	0.00	24.13	17	6,812	0.25%
2018/10/22	5	25.80	8	25.81	25.81	-3	6,360	-0.05%
2018/10/19	0	0.00	10	25.39	25.55	-10	6,251	-0.16%
2018/10/18	2	25.52	0	0.00	25.54	2	6,234	0.03%
2018/10/17	2	25.66	5	25.52	25.51	-3	6,223	-0.05%
2018/10/15	4	25.18	0	0.00	25.18	4	5,996	0.07%
2018/10/12	32	24.94	2	25.18	25.26	30	5,746	0.52%
2018/10/11	72	25.02	1	24.73	24.91	71	5,427	1.31%
2018/10/09	33	26.26	0	0.00	26.34	33	4,295	0.77%
2018/10/08	5	26.38	0	0.00	26.70	5	3,944	0.13%
2018/10/05	11	26.49	0	0.00	26.43	11	3,543	0.31%
2018/10/04	4	26.70	0	0.00	26.78	4	3,174	0.13%
2018/10/03	10	26.91	0	0.00	26.97	10	3,010	0.33%
2018/10/02	1	27.18	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.25	0	0.00	27.28	1	2,983	0.03%
2018/09/27	5	27.34	0	0.00	27.33	5	3,070	0.16%
2018/09/26	0	0.00	1	27.50	27.40	-1	3,083	-0.03%
2018/09/14	4	27.26	0	0.00	27.40	4	3,392	0.12%
2018/09/12	8	26.71	0	0.00	26.74	8	3,327	0.24%
2018/09/11	2	26.67	0	0.00	26.78	2	3,265	0.06%
2018/09/10	11	26.70	0	0.00	26.67	11	3,260	0.34%
2018/09/07	1	27.22	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.41	0	0.00	27.45	1	2,903	0.03%
2018/09/04	2	27.63	0	0.00	27.63	2	2,863	0.07%
2018/08/30	0	0.00	3	27.70	27.70	-3	3,069	-0.10%
2018/08/27	0	0.00	1	27.36	27.35	-1	3,187	-0.03%
2018/08/23	2	27.33	0	0.00	27.30	2	3,333	0.06%
2018/08/20	2	27.15	0	0.00	27.19	2	3,504	0.06%
2018/08/15	1	27.35	0	0.00	27.10	1	3,502	0.03%
2018/08/10	0	0.00	10	27.50	27.53	-10	3,620	-0.28%
2018/08/09	10	27.57	12	27.50	27.50	-2	3,723	-0.05%
2018/08/06	0	0.00	1	27.40	27.43	-1	3,772	-0.03%
2018/07/30	0	0.00	1	27.01	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	2	26.90	26.89	-2	3,450	-0.06%
2018/07/26	1	26.56	0	0.00	26.59	1	3,256	0.03%
2018/07/24	0	0.00	1	26.32	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	3	26.19	26.23	-3	3,099	-0.10%
2018/07/19	0	0.00	2	26.29	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	1	26.20	26.21	-1	3,264	-0.03%
2018/07/17	0	0.00	10	25.98	25.97	-10	3,205	-0.31%
2018/07/13	0	0.00	4	25.78	25.79	-4	3,129	-0.13%
2018/07/09	0	0.00	1	25.52	25.60	-1	3,152	-0.03%
2018/07/06	2	25.27	0	0.00	25.30	2	3,128	0.06%
2018/07/05	2	25.36	0	0.00	25.31	2	3,045	0.07%
2018/07/03	11	25.50	0	0.00	25.50	11	2,932	0.38%
2018/07/02	0	0.00	1	25.78	25.61	-1	2,896	-0.03%
2018/06/28	5	25.40	0	0.00	25.40	5	2,842	0.18%
2018/06/27	4	25.65	0	0.00	25.64	4	2,725	0.15%
2018/06/26	2	25.51	0	0.00	25.65	2	2,696	0.07%
2018/06/25	3	25.81	0	0.00	25.78	3	2,557	0.12%
2018/06/22	6	25.92	0	0.00	26.00	6	2,434	0.25%
2018/06/13	0	0.00	2	26.55	26.56	-2	2,335	-0.09%
2018/06/12	1	26.60	0	0.00	26.60	1	2,343	0.04%
2018/06/08	1	26.72	0	0.00	26.67	1	2,313	0.04%
2018/05/29	0	0.00	1	26.38	26.37	-1	1,857	-0.05%
2018/05/21	0	0.00	1	26.36	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	1	26.24	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	1	26.13	26.06	-1	1,792	-0.06%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/05/07	4	25.27	0	0.00	25.30	4	1,950	0.21%
2018/05/03	1	25.25	0	0.00	25.22	1	2,082	0.05%
2018/05/02	2	25.32	0	0.00	25.34	2	2,167	0.09%
2018/04/27	1	25.09	0	0.00	25.15	1	2,318	0.04%
2018/04/25	1	25.17	0	0.00	25.31	1	2,317	0.04%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/20	2	25.81	0	0.00	25.82	2	2,444	0.08%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/30	1	25.95	2	26.00	25.96	-1	2,747	-0.04%
2018/03/07	1	25.67	0	0.00	25.70	1	3,051	0.03%
2018/03/06	1	25.68	0	0.00	25.76	1	3,072	0.03%
2018/02/27	1	25.95	0	0.00	25.95	1	3,142	0.03%
2018/02/22	1	25.63	0	0.00	25.62	1	3,096	0.03%
2018/02/21	0	0.00	1	25.58	25.72	-1	3,099	-0.03%
2018/02/08	0	0.00	1	25.43	25.50	-1	3,072	-0.03%
2018/02/06	6	24.99	0	0.00	24.99	6	3,135	0.19%
2018/02/05	1	26.00	0	0.00	26.00	1	3,057	0.03%
2018/01/29	0	0.00	6	26.79	26.80	-6	3,093	-0.19%
2018/01/23	0	0.00	1	26.30	26.20	-1	2,797	-0.04%
2018/01/18	1	26.11	4	26.11	26.02	-3	2,819	-0.11%
2018/01/16	0	0.00	2	25.74	25.80	-2	2,680	-0.07%
2018/01/08	1	25.55	0	0.00	25.57	1	2,554	0.04%
2018/01/05	0	0.00	2	25.40	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	2	25.33	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	2	25.29	25.31	-2	2,543	-0.08%
2018/01/02	0	0.00	9	25.09	25.13	-9	2,504	-0.36%