元大高股息 (0056)-新百王券商分點個股進出

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
37.85
漲跌
▲0.73
漲幅
+1.97%
成交量
17,338張
產業
上市
3350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－新百王券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新百王券商分點個股進出
新百王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
2024/04/24	0.1	37.79	18	37.74	37.85	-17.9	31,019	-0.06%
2024/04/23	1.3	37.15	1.1	37.01	37.12	0.2	32,830	0.00%
2024/04/22	325.1	36.97	26	37.07	36.92	299.1	34,650	0.86%	大買/鉅額交易
2024/04/19	80.4	37.34	31	37.56	37.27	49.4	34,860	0.14%
2024/04/18	14	38.14	21	38.15	38.18	-7	33,506	-0.02%
2024/04/17	39.7	38.90	11	38.87	38.94	28.7	32,984	0.09%
2024/04/16	57.8	38.65	35	38.67	38.49	22.8	32,116	0.07%
2024/04/15	45.4	39.65	5	39.76	39.62	40.4	30,685	0.13%
2024/04/12	2.1	39.97	0	0.00	39.98	2.1	30,281	0.01%
2024/04/11	11.1	39.87	20	40.04	40.09	-8.9	30,433	-0.03%
2024/04/10	2	40.28	3.1	40.28	40.20	-1.1	30,557	0.00%
2024/04/09	23.1	39.98	12	40.00	39.99	11.1	31,635	0.03%
2024/04/08	9.2	39.81	6	39.80	39.92	3.2	31,929	0.01%
2024/04/03	4.6	39.75	0	0.00	39.75	4.6	31,830	0.01%
2024/04/02	7.1	39.82	10.5	39.82	39.88	-3.4	31,934	-0.01%
2024/04/01	1	39.65	19	39.89	39.59	-18	32,441	-0.06%
2024/03/29	0.1	39.70	16	39.88	39.86	-15.9	32,753	-0.05%
2024/03/28	0.2	39.50	1.1	39.61	39.74	-0.9	32,919	0.00%
2024/03/27	0	0.00	4	39.31	39.55	-4	33,013	-0.01%
2024/03/26	19.3	39.70	40	39.32	39.24	-20.8	33,076	-0.06%
2024/03/25	3	39.70	10	39.72	39.62	-7	33,059	-0.02%
2024/03/22	7.1	39.80	6	39.99	39.80	1.1	33,201	0.00%
2024/03/21	8	39.93	14.2	39.80	39.93	-6.2	33,133	-0.02%
2024/03/20	0	0.00	1.3	39.72	39.63	-1.3	33,302	0.00%
2024/03/19	11	39.59	23.2	39.38	39.70	-12.2	33,682	-0.04%
2024/03/18	0	0.00	17.8	39.35	39.36	-17.8	34,225	-0.05%
2024/03/15	1	38.99	6	39.02	39.02	-5	34,152	-0.01%
2024/03/14	1	38.80	10.6	38.76	38.72	-9.6	33,922	-0.03%
2024/03/13	12.1	39.07	1.7	39.13	39.08	10.4	33,830	0.03%
2024/03/12	12	38.96	2.5	38.87	38.99	9.5	33,698	0.03%
2024/03/11	11	38.48	2	38.57	38.43	9	33,783	0.03%
2024/03/08	2	38.87	56.3	38.52	38.45	-54.3	33,669	-0.16%
2024/03/07	15.2	38.76	43.9	38.46	38.68	-28.7	33,152	-0.09%
2024/03/06	15.9	38.30	10.5	38.43	38.53	5.4	32,892	0.02%
2024/03/05	0.4	37.97	22.7	38.11	38.16	-22.3	32,576	-0.07%
2024/03/04	1.1	38.02	6.5	38.02	38.00	-5.4	32,498	-0.02%
2024/03/01	0	0.00	1	37.78	37.74	-1	32,039	0.00%
2024/02/29	6.2	37.66	2.3	37.60	37.70	3.9	32,168	0.01%
2024/02/27	0	37.40	15	37.50	37.51	-15	32,028	-0.05%
2024/02/26	7	37.68	4.1	37.58	37.68	2.9	31,870	0.01%
2024/02/23	3	37.64	3	37.82	37.59	0	31,783	0.00%
2024/02/22	5	37.63	9.2	37.60	37.65	-4.2	32,100	-0.01%
2024/02/21	0.1	37.38	27	37.31	37.29	-26.9	31,762	-0.08%
2024/02/20	6	37.39	6.9	37.35	37.39	-0.8	31,741	0.00%
2024/02/19	5.1	37.14	11.6	37.10	37.14	-6.4	31,436	-0.02%
2024/02/16	5.3	37.07	1.3	37.11	37.07	4	31,677	0.01%
2024/02/15	8	36.81	15.8	36.86	36.86	-7.8	31,353	-0.02%
2024/02/05	0.1	36.46	11	36.43	36.45	-10.9	30,608	-0.04%
2024/02/02	3	36.45	136	36.45	36.45	-133	30,525	-0.44%	大賣/鉅額交易
2024/02/01	0	36.30	30	36.30	36.30	-30	30,337	-0.10%
2024/01/31	22	36.24	2	36.18	36.20	20	30,544	0.07%
2024/01/30	4	36.35	53	36.37	36.36	-49	30,496	-0.16%
2024/01/29	3	36.28	20	36.28	36.28	-17	30,526	-0.06%
2024/01/26	37	36.12	2	36.08	36.07	35	30,394	0.12%
2024/01/25	5	36.31	392	36.37	36.29	-387	30,391	-1.27%	大賣/鉅額交易
2024/01/24	5	36.25	14.2	36.31	36.23	-9.2	30,277	-0.03%
2024/01/23	30	36.16	6.9	36.21	36.20	23.1	30,812	0.08%
2024/01/22	112	36.10	64.3	36.06	36.14	47.7	30,686	0.16%	大買/
2024/01/19	211.2	35.44	9	35.47	35.65	202.2	30,473	0.66%	大買/鉅額交易
2024/01/18	112.5	35.12	33.1	35.00	35.12	79.4	31,058	0.26%	大買/
2024/01/17	111	35.31	0	0.00	35.19	111	30,727	0.36%	大買/鉅額交易
2024/01/16	147.8	36.26	2	36.21	36.37	145.8	29,046	0.50%	大買/鉅額交易
2024/01/15	37	36.56	1	36.46	36.42	36	27,642	0.13%
2024/01/12	2.4	36.29	0	0.00	36.33	2.4	27,656	0.01%
2024/01/11	6	36.33	2.5	36.34	36.39	3.5	28,953	0.01%
2024/01/10	2.9	36.27	0	0.00	36.24	2.9	31,275	0.01%
2024/01/09	2.1	36.64	10.5	36.59	36.49	-8.4	32,297	-0.03%
2024/01/08	5.2	36.68	2	36.77	36.57	3.2	32,979	0.01%
2024/01/05	11.2	36.58	0	0.00	36.55	11.2	33,330	0.03%
2024/01/04	22.4	36.60	3	36.64	36.59	19.4	33,253	0.06%
2024/01/03	50.4	36.77	6	36.76	36.68	44.4	33,531	0.13%
2024/01/02	3.5	37.16	23.7	37.17	37.17	-20.2	32,601	-0.06%
2023/12/29	13.3	37.41	0.2	37.36	37.40	13.2	32,410	0.04%
2023/12/28	9.1	37.38	3.2	37.48	37.33	5.9	32,806	0.02%
2023/12/27	4	37.41	15.5	37.35	37.42	-11.5	33,456	-0.03%
2023/12/26	1	37.00	2.5	36.92	37.00	-1.5	33,230	0.00%
2023/12/25	0	0.00	9.1	36.63	36.65	-9.1	32,781	-0.03%
2023/12/22	20	36.33	2	36.33	36.37	18	32,487	0.06%
2023/12/21	7.2	36.24	1	36.23	36.33	6.2	32,461	0.02%
2023/12/20	1.1	36.53	36.1	36.36	36.57	-35	32,376	-0.11%
2023/12/19	19.2	36.15	6	36.00	36.10	13.2	32,120	0.04%
2023/12/18	10.1	36.32	40	36.19	36.38	-29.9	32,281	-0.09%
2023/12/15	5.5	36.40	1	36.51	36.36	4.5	32,159	0.01%
2023/12/14	4.1	36.55	5.3	36.45	36.55	-1.2	31,933	0.00%
2023/12/13	4.2	36.06	37.3	35.89	36.06	-33.1	31,472	-0.11%
2023/12/12	4.4	35.59	3	35.60	35.58	1.4	30,915	0.00%
2023/12/11	1.4	35.45	0	0.00	35.47	1.4	30,849	0.00%
2023/12/08	0.8	35.42	16	35.50	35.42	-15.2	30,809	-0.05%
2023/12/07	17	35.21	0.3	35.29	35.25	16.7	30,780	0.05%
2023/12/06	0.1	35.29	30	35.30	35.31	-29.9	31,299	-0.10%
2023/12/05	16.9	35.02	0	0.00	35.05	16.9	31,001	0.05%
2023/12/04	1	35.19	17	35.26	35.19	-16	30,868	-0.05%
2023/12/01	1	35.14	3	35.12	35.13	-2	30,932	-0.01%
2023/11/30	22.1	35.04	6	35.08	35.08	16.1	30,907	0.05%
2023/11/29	1	35.09	5.2	35.10	35.09	-4.2	30,961	-0.01%
2023/11/28	0	0.00	3	34.93	34.90	-3	30,789	-0.01%
2023/11/27	8.3	34.83	3	34.88	34.75	5.3	30,758	0.02%
2023/11/24	5.1	34.95	0	0.00	34.94	5.1	30,597	0.02%
2023/11/23	0.1	35.04	0.3	34.93	34.97	-0.2	30,643	0.00%
2023/11/22	24.6	35.03	0	0.00	35.05	24.6	30,857	0.08%
2023/11/21	0	0.00	59	35.24	35.30	-59	31,044	-0.19%
2023/11/20	5	34.79	10	34.80	34.90	-5	31,152	-0.02%
2023/11/17	2.2	34.84	1	34.87	34.82	1.2	31,201	0.00%
2023/11/16	0.3	34.79	0.7	34.93	34.77	-0.4	31,282	0.00%
2023/11/15	15.2	34.84	36.6	35.07	34.83	-21.4	31,235	-0.07%
2023/11/14	2	34.69	30	34.64	34.68	-28	31,232	-0.09%
2023/11/13	0.4	34.59	11	34.62	34.54	-10.6	31,300	-0.03%
2023/11/10	36	34.37	0	0.00	34.43	36	31,543	0.11%
2023/11/09	1.2	34.53	1	34.54	34.55	0.2	31,693	0.00%
2023/11/08	0	0.00	11.3	34.38	34.54	-11.3	32,047	-0.04%
2023/11/07	0	0.00	11	34.19	34.23	-11	32,009	-0.03%
2023/11/06	0	34.14	1	34.22	34.24	-1	32,783	0.00%
2023/11/03	3	33.68	64	33.75	33.69	-61	32,772	-0.19%
2023/11/02	10	33.46	22	33.46	33.52	-12	33,164	-0.04%
2023/11/01	6.1	32.73	0	0.00	32.89	6.1	33,528	0.02%
2023/10/31	16.9	32.85	0	0.00	32.69	16.9	34,305	0.05%
2023/10/30	1	33.13	0.7	33.29	33.23	0.3	35,099	0.00%
2023/10/27	61.1	33.24	29	33.15	33.13	32.1	35,971	0.09%
2023/10/26	19.2	33.09	0.2	33.15	33.10	19	37,274	0.05%
2023/10/25	1.4	33.62	0	0.00	33.62	1.4	37,595	0.00%
2023/10/24	2	33.10	0	0.00	33.47	2	38,032	0.01%
2023/10/23	6.4	33.20	10	33.26	33.08	-3.6	38,620	-0.01%
2023/10/20	29.9	33.14	25	33.27	33.40	4.9	39,802	0.01%
2023/10/19	74.7	33.53	6	33.51	33.65	68.7	41,284	0.17%
2023/10/18	84.3	34.84	27	35.10	34.90	57.3	40,573	0.14%
2023/10/17	42.9	35.48	0	0.00	35.27	42.9	38,508	0.11%
2023/10/16	27.1	35.47	2	35.48	35.52	25.1	38,342	0.07%
2023/10/13	34.7	35.65	32	35.65	35.72	2.7	38,793	0.01%
2023/10/12	2.2	35.89	41	35.84	35.98	-38.8	39,925	-0.10%
2023/10/11	49	36.13	38.1	36.06	35.78	10.9	41,376	0.03%
2023/10/06	1	35.74	6.2	35.79	35.79	-5.2	42,535	-0.01%
2023/10/05	14.2	35.59	15	35.60	35.69	-0.8	43,168	0.00%
2023/10/04	51.3	35.15	0	0.00	35.39	51.3	43,474	0.12%
2023/10/03	42.5	35.69	20	35.91	35.60	22.5	43,353	0.05%
2023/10/02	21	35.48	19	35.62	35.74	2	43,325	0.00%
2023/09/28	0	0.00	7	35.16	35.06	-7	43,861	-0.02%
2023/09/27	1	34.66	1	34.88	34.87	0	44,651	0.00%
2023/09/26	8	34.83	0	0.00	34.76	8	45,761	0.02%
2023/09/25	0.1	35.04	5	34.99	35.08	-4.9	46,125	-0.01%
2023/09/22	7.3	34.43	2	34.46	34.89	5.3	46,174	0.01%
2023/09/21	16.1	34.64	3	34.60	34.70	13.2	46,266	0.03%
2023/09/20	3.1	35.05	1	35.38	35.05	2.1	45,945	0.00%
2023/09/19	5	35.23	2	35.33	35.14	3	46,493	0.01%
2023/09/18	1	35.27	10	35.35	35.31	-9	46,664	-0.02%
2023/09/15	11	35.54	2	35.57	35.58	9	46,803	0.02%
2023/09/14	11	35.31	11	35.30	35.31	0	46,953	0.00%
2023/09/13	2	34.77	0	0.00	34.86	2	47,064	0.00%
2023/09/12	4	34.66	2	34.74	34.80	2	47,518	0.00%
2023/09/11	11.1	34.79	24	34.77	34.79	-12.9	48,056	-0.03%
2023/09/08	2	35.32	1	35.45	35.42	1	47,956	0.00%
2023/09/07	0.3	35.50	1	35.54	35.45	-0.7	48,886	0.00%
2023/09/06	0.4	35.57	20	35.62	35.60	-19.7	49,568	-0.04%
2023/09/05	0	0.00	10	35.41	35.43	-10	49,852	-0.02%
2023/09/04	0	0.00	2.7	35.26	35.27	-2.7	50,141	-0.01%
2023/09/01	3	35.20	0	0.00	35.12	3	50,299	0.01%
2023/08/31	2	35.26	1	35.28	35.31	1	50,522	0.00%
2023/08/30	1	35.30	3	35.42	35.35	-2	50,824	0.00%
2023/08/29	51	35.16	30	35.02	35.16	21	51,337	0.04%
2023/08/28	2.2	34.89	0	0.00	35.06	2.2	51,398	0.00%
2023/08/25	14.9	35.16	0	0.00	35.14	14.9	51,319	0.03%
2023/08/24	0.1	35.75	60.2	35.94	35.76	-60.1	51,396	-0.12%
2023/08/23	3	35.43	1	35.30	35.43	2	51,458	0.00%
2023/08/22	2	35.14	2	35.30	35.11	0	52,007	0.00%
2023/08/21	1	35.00	66	34.86	34.85	-65	52,135	-0.12%
2023/08/18	3	34.95	55	35.31	34.84	-52	52,121	-0.10%
2023/08/17	73.1	35.33	3	35.09	35.33	70.1	51,806	0.14%
2023/08/16	0	0.00	18.3	34.98	35.14	-18.3	51,736	-0.04%
2023/08/15	5	34.92	30	34.93	34.85	-25	51,873	-0.05%
2023/08/14	4.6	34.32	0	0.00	34.28	4.6	52,221	0.01%
2023/08/11	1	34.76	0	0.00	34.56	1	52,016	0.00%
2023/08/10	16.1	34.53	25.1	34.50	34.43	-9	52,010	-0.02%
2023/08/09	4	35.40	18.5	35.33	35.35	-14.5	51,239	-0.03%
2023/08/08	54	35.65	42	35.91	35.59	12	50,991	0.02%
2023/08/07	68	35.60	33	35.45	35.70	35	50,577	0.07%
2023/08/04	2.4	34.56	2.1	34.71	34.74	0.3	50,055	0.00%
2023/08/02	85	34.65	117.7	35.30	34.51	-32.7	49,160	-0.07%	大賣/
2023/08/01	141.8	35.59	163.4	35.42	35.73	-21.5	47,781	-0.05%	大買/大賣/
2023/07/31	144.2	36.44	116.3	36.30	35.74	27.9	46,827	0.06%	大買/大賣/
2023/07/28	63	36.52	122.4	35.99	36.58	-59.4	45,368	-0.13%	大賣/
2023/07/27	32	36.46	25.1	36.18	36.10	6.9	44,245	0.02%
2023/07/26	54	36.07	73.1	36.13	36.02	-19.1	43,693	-0.04%
2023/07/25	96.3	36.46	93.3	36.23	36.05	3	42,844	0.01%
2023/07/24	43	35.55	165	35.81	35.99	-122	41,141	-0.30%	大賣/鉅額交易
2023/07/21	59.1	34.69	176.5	35.10	35.26	-117.4	39,128	-0.30%	大賣/鉅額交易
2023/07/20	34	34.60	15.6	34.70	34.71	18.4	38,945	0.05%
2023/07/19	213.1	35.16	88.2	34.80	34.36	124.9	38,430	0.33%	大買/鉅額交易
2023/07/18	68.5	35.26	132.6	35.39	35.11	-64.2	37,308	-0.17%	大賣/
2023/07/17	144.7	35.90	65	35.85	35.94	79.7	35,892	0.22%	大買/
2023/07/14	42.3	35.45	29	35.34	35.54	13.3	33,984	0.04%
2023/07/13	104.2	35.15	128	35.04	34.82	-23.8	32,411	-0.07%	大買/大賣/
2023/07/12	93.4	34.27	15	34.20	34.30	78.4	30,636	0.26%
2023/07/11	3.9	33.73	10	33.74	33.80	-6.1	29,710	-0.02%
2023/07/10	3.1	33.19	0	0.00	33.18	3.1	29,355	0.01%
2023/07/07	2.8	33.15	105.3	33.00	33.08	-102.5	28,963	-0.35%	大賣/鉅額交易
2023/07/06	24.9	33.42	249	33.38	33.34	-224.2	28,125	-0.80%	大賣/鉅額交易
2023/07/05	56.8	33.80	6	33.82	33.71	50.8	27,144	0.19%
2023/07/04	96.3	33.59	28.8	33.63	33.91	67.5	26,313	0.26%
2023/07/03	95.3	33.24	21.4	33.18	33.24	73.9	25,368	0.29%
2023/06/30	65.5	32.63	11.1	32.56	32.67	54.4	25,119	0.22%
2023/06/29	2	32.48	5	32.53	32.53	-3	25,191	-0.01%
2023/06/28	5	32.33	0	0.00	32.30	5	25,050	0.02%
2023/06/27	35.9	32.38	15.3	32.21	32.18	20.6	25,112	0.08%
2023/06/26	11.1	32.64	7	32.66	32.77	4.1	24,721	0.02%
2023/06/21	81.1	32.74	119.1	32.62	32.83	-38	24,714	-0.15%	大賣/
2023/06/20	102	32.50	185.9	32.47	32.48	-83.9	24,470	-0.34%	大買/大賣/
2023/06/19	14	32.76	1.8	32.70	32.73	12.2	24,190	0.05%
2023/06/16	117.3	32.88	205	32.81	32.78	-87.7	23,898	-0.37%	大買/大賣/
2023/06/15	17	32.61	16	32.71	32.69	1	23,537	0.00%
2023/06/14	27.1	32.36	22	32.28	32.32	5.1	23,053	0.02%
2023/06/13	7	32.13	17	32.08	32.20	-10	22,990	-0.04%
2023/06/12	18.3	31.87	1.2	31.99	31.78	17.1	22,212	0.08%
2023/06/09	114.3	31.61	14.1	31.56	31.78	100.1	21,791	0.46%	大買/
2023/06/08	16	31.32	66	31.29	31.24	-50	21,944	-0.23%
2023/06/07	5.4	31.47	10	31.43	31.46	-4.6	22,078	-0.02%
2023/06/06	5	31.09	2	31.11	31.15	3	22,001	0.01%
2023/06/05	163.3	31.05	16.5	30.97	31.10	146.8	21,934	0.67%	大買/鉅額交易
2023/06/02	26.1	30.84	1.3	30.75	30.93	24.8	21,734	0.11%
2023/06/01	3	30.39	13	30.37	30.47	-10	21,375	-0.05%
2023/05/31	11	30.49	0	0.00	30.49	11	21,387	0.05%
2023/05/30	16	30.54	18	30.65	30.52	-2	21,242	-0.01%
2023/05/29	19	30.64	16	30.63	30.65	3	20,974	0.01%
2023/05/26	5	30.09	10	30.12	30.13	-5	20,701	-0.02%
2023/05/25	0	0.00	5	29.77	29.78	-5	20,433	-0.02%
2023/05/24	1	29.27	15.2	29.32	29.43	-14.2	20,364	-0.07%
2023/05/23	0	0.00	2	29.36	29.37	-2	20,586	-0.01%
2023/05/22	2.2	29.35	9	29.39	29.35	-6.9	20,555	-0.03%
2023/05/19	1.1	29.25	0	0.00	29.31	1.1	20,426	0.01%
2023/05/18	0.1	28.98	22.2	29.07	29.05	-22.1	20,315	-0.11%
2023/05/17	0	0.00	5	28.76	28.76	-5	19,833	-0.03%
2023/05/16	10.2	28.60	18	28.69	28.65	-7.8	19,596	-0.04%
2023/05/15	2	28.34	12	28.38	28.42	-10	19,581	-0.05%
2023/05/12	1	28.25	1.1	28.42	28.45	-0.1	19,709	0.00%
2023/05/11	14	28.43	1	28.40	28.40	13	19,730	0.07%
2023/05/10	3.4	28.56	1	28.55	28.54	2.4	19,819	0.01%
2023/05/08	1	28.66	16.2	28.60	28.67	-15.2	20,137	-0.08%
2023/05/05	0.1	28.48	0	0.00	28.47	0.1	20,193	0.00%
2023/05/04	6.2	28.41	1	28.38	28.45	5.2	20,512	0.03%
2023/05/03	10.2	28.34	0	0.00	28.42	10.2	20,639	0.05%
2023/05/02	0	0.00	6	28.38	28.44	-6	20,848	-0.03%
2023/04/28	1	28.20	1	28.16	28.23	0	21,218	0.00%
2023/04/27	2	28.03	1	28.04	28.02	1	21,247	0.00%
2023/04/26	12.4	27.71	2	27.76	27.84	10.4	21,374	0.05%
2023/04/25	27.4	27.81	0	0.00	27.80	27.4	21,169	0.13%
2023/04/24	11	28.15	0	0.00	28.27	11	20,386	0.05%
2023/04/21	20.1	28.22	100	28.23	28.19	-79.9	20,417	-0.39%
2023/04/20	8.1	28.45	0	0.00	28.43	8.1	20,440	0.04%
2023/04/19	4	28.59	0	0.00	28.55	4	20,772	0.02%
2023/04/18	4.2	28.70	8	28.67	28.67	-3.8	20,861	-0.02%
2023/04/17	0	0.00	5	28.73	28.80	-5	20,763	-0.02%
2023/04/14	1.2	28.72	1	28.73	28.74	0.2	20,701	0.00%
2023/04/13	7.6	28.74	0	0.00	28.71	7.6	20,739	0.04%
2023/04/12	2.1	28.80	0	0.00	28.85	2.1	20,533	0.01%
2023/04/11	0	28.71	7.8	28.69	28.70	-7.8	20,618	-0.04%
2023/04/07	1	28.43	0.7	28.52	28.43	0.3	20,709	0.00%
2023/04/06	5.9	28.40	3	28.40	28.47	2.9	20,739	0.01%
2023/03/31	53	28.43	17.5	28.53	28.43	35.5	20,527	0.17%
2023/03/30	1	28.27	1	28.28	28.29	0	20,270	0.00%
2023/03/29	2	28.08	10	28.19	28.15	-8	20,139	-0.04%
2023/03/28	6	28.17	1.3	28.09	28.06	4.7	20,445	0.02%
2023/03/27	3	28.24	4	28.30	28.31	-1	20,288	0.00%
2023/03/24	7	28.16	2	28.24	28.26	5	20,355	0.02%
2023/03/23	5.2	28.11	1.3	28.11	28.12	3.9	20,172	0.02%
2023/03/22	0	0.00	51	28.00	28.05	-51	20,077	-0.25%
2023/03/20	3	27.76	0	0.00	27.76	3	20,057	0.01%
2023/03/17	2	27.58	0	0.00	27.76	2	19,971	0.01%
2023/03/16	12.9	27.46	3	27.54	27.50	9.9	20,002	0.05%
2023/03/15	3.5	27.83	69	27.78	27.66	-65.5	19,828	-0.33%
2023/03/14	30.3	27.72	0	0.00	27.66	30.3	20,028	0.15%
2023/03/13	28.2	27.89	5	27.60	27.93	23.2	19,940	0.12%
2023/03/10	10.7	27.91	5	27.87	27.86	5.7	19,434	0.03%
2023/03/09	4.1	28.26	3	28.24	28.24	1.1	19,250	0.01%
2023/03/08	17	28.26	1	28.31	28.37	16	19,260	0.08%
2023/03/07	13	28.30	92.1	28.36	28.38	-79.1	19,170	-0.41%
2023/03/06	9.1	28.25	15.6	28.26	28.25	-6.5	19,336	-0.03%
2023/03/03	3	27.95	9	28.00	27.95	-6	19,265	-0.03%
2023/03/02	1	27.70	1	27.75	27.78	0	19,261	0.00%
2023/03/01	2.4	27.58	8	27.59	27.72	-5.6	19,262	-0.03%
2023/02/24	12	27.72	4.5	27.69	27.67	7.5	19,252	0.04%
2023/02/23	3	27.58	4.3	27.50	27.74	-1.3	18,853	-0.01%
2023/02/22	3	27.32	0	0.00	27.40	3	18,630	0.02%
2023/02/21	26	27.54	11.2	27.40	27.53	14.8	18,676	0.08%
2023/02/20	36	27.40	12	27.41	27.41	24	18,848	0.13%
2023/02/17	4	27.23	10	27.22	27.24	-6	19,228	-0.03%
2023/02/16	1	27.32	6	27.21	27.33	-5	19,710	-0.03%
2023/02/15	1.6	27.07	43	27.10	27.05	-41.4	19,842	-0.21%
2023/02/13	5.5	26.90	25	26.94	26.97	-19.6	20,252	-0.10%
2023/02/10	6.1	27.02	0	0.00	27.02	6.1	20,463	0.03%
2023/02/09	0.5	27.16	22	27.14	27.15	-21.5	20,644	-0.10%
2023/02/08	16.1	27.14	12.5	27.14	27.15	3.6	20,772	0.02%
2023/02/07	4	26.94	11	26.92	26.94	-7	20,779	-0.03%
2023/02/06	9.6	26.90	28.5	26.93	26.92	-18.9	20,807	-0.09%
2023/02/03	4	26.96	36.5	26.95	27.00	-32.5	20,631	-0.16%
2023/02/02	27	26.92	51.4	26.97	26.99	-24.4	20,588	-0.12%
2023/02/01	0.4	26.68	11.2	26.65	26.67	-10.8	20,715	-0.05%
2023/01/31	2	26.60	32.2	26.58	26.54	-30.2	20,789	-0.15%
2023/01/30	5	26.51	94.4	26.47	26.53	-89.4	20,925	-0.43%
2023/01/17	5	26.04	0.3	26.06	26.06	4.7	21,187	0.02%
2023/01/16	0.3	26.04	3.3	26.04	26.02	-3	21,491	-0.01%
2023/01/13	0.5	25.99	1	26.07	25.98	-0.5	21,901	0.00%
2023/01/12	4.1	25.99	40	25.99	25.99	-35.9	23,355	-0.15%
2023/01/11	23	26.07	3	26.10	26.07	20	26,140	0.08%
2023/01/10	8	26.02	24.7	26.01	26.06	-16.7	28,394	-0.06%
2023/01/09	2	25.90	24	25.88	25.94	-22	30,395	-0.07%
2023/01/06	1	25.58	3.2	25.59	25.66	-2.2	30,737	-0.01%
2023/01/05	1.5	25.48	0.2	25.61	25.46	1.3	31,646	0.00%
2023/01/04	5	25.44	0.4	25.54	25.45	4.6	32,661	0.01%
2023/01/03	6	25.31	2	25.35	25.49	4	34,171	0.01%
2022/12/30	10	25.44	2	25.46	25.40	8	35,174	0.02%
2022/12/29	9.1	25.20	7	25.22	25.29	2.1	36,105	0.01%
2022/12/28	12	25.38	0	0.00	25.38	12	37,580	0.03%
2022/12/27	0	0.00	2	25.67	25.63	-2	39,029	-0.01%
2022/12/26	1	25.53	1	25.57	25.58	0	39,495	0.00%
2022/12/23	5.2	25.48	10	25.59	25.60	-4.8	40,046	-0.01%
2022/12/22	1.1	25.66	4	25.65	25.67	-2.9	40,666	-0.01%
2022/12/21	5.2	25.35	0	0.00	25.34	5.2	41,902	0.01%
2022/12/20	14	25.37	0	0.00	25.30	14	42,413	0.03%
2022/12/19	2	25.59	0	0.00	25.73	2	43,612	0.00%
2022/12/16	6.1	25.53	5	25.47	25.70	1.1	43,959	0.00%
2022/12/13	13	25.59	1	25.54	25.53	12	45,119	0.03%
2022/12/12	9	25.29	0	0.00	25.50	9	45,266	0.02%
2022/12/09	0	0.00	2	25.49	25.51	-2	45,466	0.00%
2022/12/08	1.8	25.30	0	0.00	25.29	1.8	45,414	0.00%
2022/12/07	26.8	25.45	1	25.46	25.44	25.8	45,356	0.06%
2022/12/06	8.2	25.73	11	25.71	25.61	-2.8	45,095	-0.01%
2022/12/05	3	25.93	23.2	25.92	25.87	-20.2	44,791	-0.05%
2022/12/02	5	25.75	10	25.72	25.73	-5	44,678	-0.01%
2022/12/01	5	25.93	10	25.83	25.82	-5	44,927	-0.01%
2022/11/30	7.1	25.58	9	25.63	25.65	-1.9	44,924	0.00%
2022/11/29	2	25.23	1	25.38	25.47	1	45,006	0.00%
2022/11/28	6.7	25.30	30	25.22	25.32	-23.3	45,368	-0.05%
2022/11/25	3	25.56	7	25.60	25.52	-4	45,495	-0.01%
2022/11/24	2	25.42	3	25.47	25.54	-1	45,526	0.00%
2022/11/22	3.2	25.10	0	0.00	25.10	3.2	46,286	0.01%
2022/11/21	1	25.23	0	0.00	25.22	1	46,210	0.00%
2022/11/18	7.1	25.50	7	25.57	25.43	0.1	46,058	0.00%
2022/11/17	10	25.39	20	25.40	25.58	-10	46,115	-0.02%
2022/11/16	4	25.56	9.9	25.57	25.53	-5.9	46,277	-0.01%
2022/11/15	7	25.45	13.9	25.47	25.55	-6.9	46,005	-0.01%
2022/11/14	9	25.27	27.6	25.29	25.42	-18.6	45,523	-0.04%
2022/11/11	26.4	25.00	85.3	25.00	25.00	-58.9	44,997	-0.13%
2022/11/10	2.4	24.53	35	24.53	24.53	-32.6	44,523	-0.07%
2022/11/09	7	24.56	20.1	24.56	24.61	-13.1	44,514	-0.03%
2022/11/08	83.1	24.30	61	24.29	24.23	22.1	44,336	0.05%
2022/11/07	21	23.97	43	23.96	24.06	-22	43,972	-0.05%
2022/11/04	1.2	23.44	0	0.00	23.64	1.2	43,722	0.00%
2022/11/03	10.3	23.43	0	0.00	23.58	10.3	43,744	0.02%
2022/11/02	4.2	23.66	12	23.67	23.67	-7.8	43,687	-0.02%
2022/11/01	15.1	23.53	0	0.00	23.55	15.1	43,778	0.03%
2022/10/31	2	23.51	2	23.51	23.48	0	43,858	0.00%
2022/10/28	32.6	23.35	13	23.32	23.31	19.6	44,013	0.04%
2022/10/27	22	23.50	2	23.55	23.58	20	43,742	0.05%
2022/10/26	14.1	23.39	137	23.33	23.41	-122.9	43,975	-0.28%	大賣/鉅額交易
2022/10/25	15.2	23.43	1	23.71	23.40	14.2	43,675	0.03%
2022/10/24	17.1	23.82	7	23.88	23.69	10.1	43,127	0.02%
2022/10/21	22.7	23.71	7	23.70	23.58	15.7	42,952	0.04%
2022/10/20	46	23.49	7	23.49	23.65	39	42,434	0.09%
2022/10/19	390.8	23.96	278.7	23.96	23.95	112.1	41,038	0.27%	大買/大賣/鉅額交易
2022/10/18	227	25.78	107	25.83	25.84	120	38,264	0.31%	大買/大賣/鉅額交易
2022/10/17	132.4	25.52	37	25.56	25.77	95.4	36,062	0.26%	大買/
2022/10/14	5.2	25.92	4.1	25.95	25.91	1.1	33,875	0.00%
2022/10/13	26.8	25.66	0	0.00	25.53	26.8	33,319	0.08%
2022/10/12	12.5	25.75	8	25.85	25.82	4.5	32,298	0.01%
2022/10/11	26.5	25.87	0	0.00	25.85	26.5	31,414	0.08%
2022/10/07	22.3	26.32	0	0.00	26.28	22.3	30,057	0.07%
2022/10/06	78.1	26.57	0	0.00	26.57	78.1	29,048	0.27%
2022/10/05	57.1	26.61	26	26.60	26.62	31.1	28,495	0.11%
2022/10/04	39.5	26.17	10	26.20	26.27	29.5	27,349	0.11%
2022/10/03	17.3	25.62	2	25.67	25.67	15.3	25,742	0.06%
2022/09/30	3.6	25.63	1	25.61	25.78	2.6	25,645	0.01%
2022/09/29	10.6	25.85	1	25.82	25.81	9.6	25,407	0.04%
2022/09/28	42.6	25.95	0	0.00	25.83	42.6	25,726	0.17%
2022/09/27	8.6	26.28	0	0.00	26.33	8.6	24,823	0.03%
2022/09/26	156.8	26.43	271	26.23	26.33	-114.2	24,841	-0.46%	大買/大賣/鉅額交易
2022/09/23	15.6	27.11	6	27.14	27.06	9.6	24,343	0.04%
2022/09/22	29.8	27.11	30	27.18	27.17	-0.2	24,787	0.00%
2022/09/21	11	27.64	0	0.00	27.64	11	24,382	0.05%
2022/09/20	8.2	27.96	0	0.00	27.98	8.2	24,002	0.03%
2022/09/16	15.9	28.23	0	0.00	28.28	15.9	23,904	0.07%
2022/09/15	5.2	28.61	1	28.59	28.59	4.2	24,377	0.02%
2022/09/14	1.4	28.32	0	0.00	28.35	1.4	25,063	0.01%
2022/09/13	1.2	28.70	5	28.74	28.71	-3.8	25,067	-0.02%
2022/09/12	2	28.53	0	0.00	28.56	2	25,899	0.01%
2022/09/08	1	27.85	2	27.89	28.25	-1	26,541	0.00%
2022/09/07	10.3	27.94	1	28.00	27.90	9.3	27,361	0.03%
2022/09/06	32.1	28.09	0	0.00	28.08	32.1	27,108	0.12%
2022/09/05	10.3	28.06	0	0.00	28.18	10.3	27,077	0.04%
2022/09/02	40.1	28.22	3.4	28.29	28.10	36.7	27,375	0.13%
2022/09/01	27.7	28.41	0	0.00	28.44	27.7	26,958	0.10%
2022/08/31	1.3	28.55	0	0.00	28.79	1.3	26,588	0.00%
2022/08/30	7.2	28.57	0	0.00	28.67	7.2	26,330	0.03%
2022/08/29	6.8	28.42	0	0.00	28.45	6.8	26,109	0.03%
2022/08/26	2	29.04	0	0.00	29.10	2	25,430	0.01%
2022/08/25	2	28.97	0	0.00	28.94	2	25,285	0.01%
2022/08/24	33.3	28.87	0	0.00	28.80	33.3	25,177	0.13%
2022/08/23	11.2	28.96	2	29.02	28.93	9.2	24,848	0.04%
2022/08/22	10.6	29.20	0	0.00	29.25	10.6	24,388	0.04%
2022/08/19	22.2	29.24	2.2	29.25	29.42	20	24,110	0.08%
2022/08/18	12.3	29.10	0	0.00	29.29	12.3	24,128	0.05%
2022/08/17	20.2	29.20	23	29.22	29.28	-2.8	24,037	-0.01%
2022/08/16	301.4	29.15	0	0.00	29.24	301.4	24,041	1.25%	大買/鉅額交易
2022/08/15	42.3	29.22	0.3	29.27	29.22	41.9	23,880	0.18%
2022/08/12	1.2	29.24	3	29.28	29.30	-1.8	23,637	-0.01%
2022/08/11	2.2	29.12	2	29.14	29.12	0.2	23,814	0.00%
2022/08/10	0.6	28.87	3	28.79	28.81	-2.4	23,742	-0.01%
2022/08/09	0.4	28.94	4	28.96	29.07	-3.6	23,654	-0.02%
2022/08/08	0.3	28.74	7	28.78	28.87	-6.7	23,892	-0.03%
2022/08/05	0.3	28.72	11	28.71	28.87	-10.7	23,904	-0.04%
2022/08/04	10.5	28.36	0	0.00	28.43	10.5	24,150	0.04%
2022/08/03	11.6	28.26	0	0.00	28.44	11.6	24,195	0.05%
2022/08/02	20.4	28.34	0	0.00	28.45	20.4	24,176	0.08%
2022/08/01	47.3	28.73	21	28.66	28.76	26.3	24,031	0.11%
2022/07/29	5.2	28.50	2	28.45	28.55	3.2	24,047	0.01%
2022/07/28	1.2	28.22	0	0.00	28.18	1.2	23,873	0.01%
2022/07/27	5.9	28.01	0	0.00	28.25	5.9	23,648	0.02%
2022/07/26	7	28.06	0	0.00	28.12	7	23,575	0.03%
2022/07/25	3	28.24	0	0.00	28.33	3	23,450	0.01%
2022/07/22	11.2	28.36	37	28.35	28.40	-25.8	23,497	-0.11%
2022/07/21	0.4	28.20	0	0.00	28.38	0.4	23,839	0.00%
2022/07/20	3.4	28.05	2	28.05	28.00	1.4	24,096	0.01%
2022/07/19	0.4	27.46	0	0.00	27.68	0.4	24,748	0.00%
2022/07/18	0.3	27.26	0	0.00	27.48	0.3	24,713	0.00%
2022/07/15	4.2	27.09	0	0.00	27.09	4.2	24,487	0.02%
2022/07/14	2.5	27.22	14	27.09	27.18	-11.5	24,288	-0.05%
2022/07/13	13.1	27.13	36	27.08	27.08	-22.9	24,146	-0.09%
2022/07/12	5.2	26.58	0	0.00	26.62	5.2	24,016	0.02%
2022/07/11	1	27.15	0	0.00	27.25	1	23,577	0.00%
2022/07/08	2	27.27	5	27.05	27.25	-3	23,400	-0.01%
2022/07/07	8.4	26.30	8.7	26.43	26.76	-0.3	23,071	0.00%
2022/07/06	46.8	26.52	0	0.00	26.32	46.8	23,127	0.20%
2022/07/05	15.3	26.64	0	26.57	26.96	15.3	22,663	0.07%
2022/07/04	5.1	26.68	0	0.00	26.68	5.1	22,393	0.02%
2022/07/01	23.2	27.03	0	0.00	26.81	23.2	22,566	0.10%
2022/06/30	61.3	27.55	18	27.55	27.56	43.3	21,708	0.20%
2022/06/29	15.3	28.16	3	28.14	28.14	12.3	20,881	0.06%
2022/06/28	5.2	28.46	5	28.58	28.53	0.2	20,578	0.00%
2022/06/27	9	28.71	0	0.00	28.86	9	20,368	0.04%
2022/06/24	18.4	28.27	0	0.00	28.10	18.4	20,147	0.09%
2022/06/23	9.2	28.20	109	28.44	28.05	-99.8	20,047	-0.50%	大賣/
2022/06/22	11.5	28.78	21	28.78	28.50	-9.5	19,293	-0.05%
2022/06/21	7	28.93	1	29.23	29.28	6	18,528	0.03%
2022/06/20	22.1	29.04	16	29.07	28.87	6.1	18,308	0.03%
2022/06/17	27	29.49	20	29.50	29.62	7	17,392	0.04%
2022/06/16	39.6	30.19	0	0.00	29.94	39.6	16,622	0.24%
2022/06/15	25	30.45	5	30.48	30.39	20	15,696	0.13%
2022/06/14	33.3	30.24	3	30.46	30.48	30.3	15,602	0.19%
2022/06/13	50.2	30.44	0	0.00	30.51	50.2	15,482	0.32%
2022/06/10	107	31.04	0	0.00	31.08	107	14,994	0.71%	大買/鉅額交易
2022/06/09	120	31.35	0	0.00	31.30	120	15,011	0.80%	大買/鉅額交易
2022/06/08	121	31.55	3	31.60	31.60	118	14,992	0.79%	大買/鉅額交易
2022/06/07	121	31.44	0	0.00	31.44	121	15,163	0.80%	大買/鉅額交易
2022/06/02	121	31.40	0	0.00	31.40	121	15,616	0.77%	大買/鉅額交易
2022/06/01	24	31.50	2	31.56	31.52	22	16,204	0.14%
2022/05/31	1	31.26	0	0.00	31.40	1	16,408	0.01%
2022/05/30	1	31.39	1	31.34	31.43	0	16,672	0.00%
2022/05/27	6	31.09	0	0.00	31.08	6	16,766	0.04%
2022/05/26	6	30.80	1	31.05	30.80	5	17,092	0.03%
2022/05/25	0	0.00	0	30.84	30.88	0	17,125	0.00%
2022/05/24	7	30.82	0	0.00	30.70	7	17,438	0.04%
2022/05/23	35	30.84	30	30.80	30.86	5	17,461	0.03%
2022/05/19	50.2	30.50	0.1	30.73	30.68	50.1	18,026	0.28%
2022/05/18	1	30.85	0	0.00	31.01	1	17,868	0.01%
2022/05/17	3.1	30.69	0	0.00	30.69	3.1	17,836	0.02%
2022/05/16	27.4	30.70	0	0.00	30.72	27.4	17,947	0.15%
2022/05/12	8.8	30.88	5	30.65	30.63	3.8	17,584	0.02%
2022/05/11	13	31.24	0	0.00	31.17	13	17,093	0.08%
2022/05/10	3.6	31.24	1	31.50	31.65	2.6	16,798	0.02%
2022/05/09	10.1	31.70	0	0.00	31.57	10.1	16,792	0.06%
2022/05/06	1.5	32.03	1	32.11	32.25	0.5	16,679	0.00%
2022/05/05	1	32.56	0	0.00	32.54	1	16,763	0.01%
2022/05/04	0.1	32.27	0	0.00	32.31	0.1	16,949	0.00%
2022/05/03	2	31.94	0	0.00	32.09	2	17,554	0.01%
2022/04/29	1.1	31.91	0	0.00	32.01	1.1	17,967	0.01%
2022/04/28	2	31.63	0	0.00	31.72	2	18,539	0.01%
2022/04/27	5	31.41	2	31.30	31.48	3	18,489	0.02%
2022/04/26	6.2	31.97	0	0.00	31.93	6.2	18,167	0.03%
2022/04/25	7.9	32.09	0	0.00	32.03	7.9	18,243	0.04%
2022/04/22	17	32.73	1	32.78	32.78	16	17,463	0.09%
2022/04/20	1	32.77	0	0.00	32.83	1	17,859	0.01%
2022/04/19	2	32.82	0	0.00	32.85	2	18,080	0.01%
2022/04/18	4.9	32.66	0	0.00	32.68	4.9	18,217	0.03%
2022/04/14	16	33.12	5.4	33.06	33.07	10.6	18,223	0.06%
2022/04/13	0	0.00	1.1	33.04	33.11	-1.1	18,347	-0.01%
2022/04/12	10.3	32.63	0	0.00	32.69	10.3	18,315	0.06%
2022/04/11	8.3	32.81	0.1	32.84	32.81	8.3	17,884	0.05%
2022/04/08	1	33.11	0	0.00	33.17	1	17,526	0.01%
2022/04/07	23	33.19	0	0.00	32.90	23	17,428	0.13%
2022/04/06	1.8	33.43	10	33.34	33.47	-8.2	16,712	-0.05%
2022/04/01	1	33.38	0	0.00	33.55	1	16,657	0.01%
2022/03/31	2	33.63	0	0.00	33.63	2	16,656	0.01%
2022/03/30	1.1	33.60	0	0.00	33.70	1.1	16,713	0.01%
2022/03/29	2	33.65	2	33.65	33.64	0	16,641	0.00%
2022/03/28	12	33.47	10	33.61	33.78	2	16,634	0.01%
2022/03/25	1	33.87	4.2	33.82	33.81	-3.2	16,484	-0.02%
2022/03/24	1	33.95	0	0.00	33.96	1	16,660	0.01%
2022/03/23	1	33.99	14	33.98	33.96	-13	16,953	-0.08%
2022/03/22	10	33.92	0	0.00	33.87	10	17,380	0.06%
2022/03/21	0.1	33.98	35	33.97	33.95	-34.9	17,417	-0.20%
2022/03/18	3	33.82	0	0.00	33.90	3	17,685	0.02%
2022/03/17	4	33.84	19	33.93	34.01	-15	17,731	-0.08%
2022/03/16	58.9	33.85	0.1	33.70	33.71	58.8	17,821	0.33%
2022/03/15	21.6	33.83	16	33.90	33.78	5.6	17,846	0.03%
2022/03/14	10	34.01	5	34.05	34.13	5	18,020	0.03%
2022/03/11	0	0.00	2	33.90	33.90	-2	18,151	-0.01%
2022/03/10	1	33.76	16.9	33.90	33.89	-15.9	18,239	-0.09%
2022/03/09	12.2	33.33	1	33.36	33.36	11.2	18,168	0.06%
2022/03/08	13.8	33.04	0	0.00	33.00	13.8	18,129	0.08%
2022/03/07	16	33.50	34	33.57	33.45	-18	17,675	-0.10%
2022/03/04	2.7	34.18	6	34.12	34.04	-3.4	17,185	-0.02%
2022/03/03	15	34.20	1	34.15	34.22	14	17,340	0.08%
2022/03/01	19	33.86	15.6	33.84	33.88	3.4	17,209	0.02%
2022/02/25	1.3	33.28	0	0.00	33.33	1.3	16,965	0.01%
2022/02/24	7	33.18	0	0.00	33.19	7	17,005	0.04%
2022/02/23	0	0.00	8	33.69	33.75	-8	16,824	-0.05%
2022/02/22	5.6	33.40	0	0.00	33.49	5.6	16,978	0.03%
2022/02/21	4	33.53	2	33.74	33.80	2	17,361	0.01%
2022/02/18	0	0.00	3	33.26	33.50	-3	17,247	-0.02%
2022/02/17	0	0.00	0.1	33.38	33.34	-0.1	17,551	0.00%
2022/02/16	3.8	33.26	0	0.00	33.27	3.8	17,830	0.02%
2022/02/15	3	33.14	2	33.15	33.10	1	17,811	0.01%
2022/02/14	4	33.11	0	0.00	33.13	4	18,019	0.02%
2022/02/11	6	33.42	11	33.44	33.43	-5	18,330	-0.03%
2022/02/10	0	0.00	6.4	33.47	33.49	-6.4	18,757	-0.03%
2022/02/09	3	33.44	0	0.00	33.50	3	19,206	0.02%
2022/02/08	7	33.26	7.4	33.22	33.30	-0.4	19,190	0.00%
2022/02/07	2.3	32.66	3.4	32.73	33.00	-1.1	19,118	-0.01%
2022/01/26	10.1	32.41	1	32.36	32.40	9.1	19,021	0.05%
2022/01/25	12	32.31	0	0.00	32.34	12	19,107	0.06%
2022/01/24	6.9	32.59	15	32.55	32.72	-8.1	18,760	-0.04%
2022/01/21	5.4	32.88	0	0.00	32.84	5.4	18,519	0.03%
2022/01/20	1	33.20	0	0.00	33.36	1	18,158	0.01%
2022/01/19	0	0.00	2	33.31	33.21	-2	18,354	-0.01%
2022/01/18	2.5	33.41	1	33.44	33.45	1.5	18,641	0.01%
2022/01/17	5	33.17	0	0.00	33.22	5	18,981	0.03%
2022/01/14	4	32.97	3	32.96	33.15	1	21,215	0.00%
2022/01/13	2	33.19	0	0.00	33.20	2	22,404	0.01%
2022/01/12	2.1	33.10	0	0.00	33.10	2.1	23,373	0.01%
2022/01/11	3	33.23	0	0.00	33.20	3	23,638	0.01%
2022/01/10	4	33.25	0	0.00	33.27	4	24,258	0.02%
2022/01/07	2	33.15	5	33.15	33.17	-3	24,516	-0.01%
2022/01/06	2.3	33.40	4	33.40	33.41	-1.7	24,667	-0.01%
2022/01/05	0	0.00	6	33.41	33.45	-6	25,175	-0.02%
2022/01/04	0	0.00	0.5	33.46	33.41	-0.5	26,009	0.00%
2022/01/03	2.3	33.60	2	33.39	33.42	0.3	26,439	0.00%
2021/12/30	1	33.60	3	33.63	33.58	-2	27,336	-0.01%
2021/12/29	0	0.00	12	33.57	33.61	-12	27,867	-0.04%
2021/12/28	25	33.52	0	0.00	33.56	25	28,292	0.09%
2021/12/27	0	0.00	0.1	33.37	33.38	-0.1	28,983	0.00%
2021/12/23	1	33.34	0	0.00	33.34	1	30,324	0.00%
2021/12/22	5	33.30	0	0.00	33.30	5	30,997	0.02%
2021/12/20	1	33.43	2	33.45	33.41	-1	31,224	0.00%
2021/12/17	7	33.38	1	33.43	33.43	6	31,075	0.02%
2021/12/16	11	33.37	33.2	33.44	33.45	-22.1	30,909	-0.07%
2021/12/15	0	0.00	9	33.04	33.04	-9	31,068	-0.03%
2021/12/14	0	0.00	14	33.05	32.95	-14	31,054	-0.05%
2021/12/13	0.5	33.37	0	0.00	33.33	0.5	30,895	0.00%
2021/12/10	0	0.00	87	33.28	33.30	-87	30,862	-0.28%
2021/12/09	3.2	33.33	0	0.00	33.32	3.2	30,754	0.01%
2021/12/08	0.2	33.17	2	33.26	33.18	-1.8	30,597	-0.01%
2021/12/07	0	0.00	29	32.91	33.03	-29	30,311	-0.10%
2021/12/06	4	32.65	28	32.70	32.86	-24	30,069	-0.08%
2021/12/03	2	32.71	7	32.68	32.65	-5	30,302	-0.02%
2021/12/02	0	32.49	3	32.48	32.47	-3	30,250	-0.01%
2021/12/01	13	32.46	20	32.36	32.50	-7	30,420	-0.02%
2021/11/30	4	32.50	0	0.00	32.30	4	30,392	0.01%
2021/11/29	10.2	32.05	40	32.22	32.22	-29.8	30,384	-0.10%
2021/11/26	11.6	32.40	5	32.38	32.35	6.6	30,133	0.02%
2021/11/24	15.1	32.59	0	0.00	32.61	15.1	29,925	0.05%
2021/11/23	17.7	32.71	7	32.66	32.63	10.7	29,885	0.04%
2021/11/22	2	32.95	15	32.98	32.93	-13	29,903	-0.04%
2021/11/19	34	33.03	2	32.91	32.93	32	29,833	0.11%
2021/11/18	11	32.96	0	0.00	32.98	11	29,820	0.04%
2021/11/17	5	32.61	3.4	32.69	32.71	1.6	29,329	0.01%
2021/11/16	18	32.52	169.6	32.48	32.59	-151.6	29,410	-0.52%	大賣/鉅額交易
2021/11/15	1.1	32.43	50	32.41	32.43	-48.9	29,642	-0.16%
2021/11/12	9.3	32.12	1	32.20	32.20	8.3	29,635	0.03%
2021/11/11	15.7	32.17	2	32.17	32.15	13.7	29,814	0.05%
2021/11/10	14	32.36	12	32.38	32.34	2	30,295	0.01%
2021/11/09	15.1	32.35	64.2	32.40	32.35	-49.1	30,107	-0.16%
2021/11/08	13	32.27	148	32.34	32.39	-135	29,738	-0.45%	大賣/鉅額交易
2021/11/05	11	31.81	0	0.00	31.95	11	29,680	0.04%
2021/11/04	0.1	31.95	0	0.00	31.86	0.1	29,884	0.00%
2021/11/03	10	31.70	2	31.76	31.77	8	29,845	0.03%
2021/11/02	30	31.58	3	31.63	31.53	27	29,764	0.09%
2021/11/01	7	31.56	0	0.00	31.56	7	29,464	0.02%
2021/10/29	3.2	31.25	29	31.30	31.45	-25.8	29,203	-0.09%
2021/10/28	3	31.40	0	0.00	31.39	3	29,000	0.01%
2021/10/27	7	31.04	0	0.00	31.15	7	28,924	0.02%
2021/10/26	6	31.00	1	31.04	31.05	5	28,992	0.02%
2021/10/25	23.2	30.76	0	0.00	30.86	23.2	28,743	0.08%
2021/10/22	114.2	30.69	15.6	30.81	30.84	98.6	28,569	0.35%	大買/
2021/10/21	89	32.38	100	32.36	32.40	-11	26,495	-0.04%
2021/10/20	15	32.35	0	0.00	32.37	15	25,033	0.06%
2021/10/19	56	32.31	18	32.32	32.40	38	23,996	0.16%
2021/10/18	54	32.32	30	32.34	32.36	24	23,655	0.10%
2021/10/15	6	32.28	0	0.00	32.31	6	23,612	0.03%
2021/10/14	76.2	32.17	5	32.12	32.18	71.2	23,569	0.30%
2021/10/13	22.4	32.39	0	0.00	32.17	22.4	23,078	0.10%
2021/10/12	31.1	32.34	0	0.00	32.24	31.1	22,532	0.14%
2021/10/08	26.1	32.58	1	32.61	32.59	25.1	21,746	0.12%
2021/10/07	88.1	32.53	3	32.28	32.57	85.1	21,631	0.39%
2021/10/06	11.3	31.91	1	32.00	31.88	10.3	20,959	0.05%
2021/10/05	11	31.71	2	31.71	31.96	9	20,585	0.04%
2021/10/04	76.3	31.95	1	32.10	31.84	75.3	20,219	0.37%
2021/10/01	78.2	32.35	11	32.40	32.26	67.2	19,474	0.35%
2021/09/30	7	32.64	0	0.00	32.77	7	18,345	0.04%
2021/09/29	86.2	32.65	7	32.69	32.70	79.2	18,174	0.44%
2021/09/28	5	32.95	0	0.00	33.08	5	17,606	0.03%
2021/09/24	0	0.00	10	33.33	33.30	-10	17,887	-0.06%
2021/09/23	1	33.14	12	33.09	33.08	-11	17,863	-0.06%
2021/09/22	34.2	32.82	0	0.00	32.90	34.2	17,894	0.19%
2021/09/17	47	33.39	0.4	33.32	33.42	46.6	17,382	0.27%
2021/09/15	8	33.15	5	33.32	33.33	3	17,219	0.02%
2021/09/14	5	33.35	0	0.00	33.36	5	17,241	0.03%
2021/09/13	7	33.45	2	33.38	33.41	5	17,264	0.03%
2021/09/10	0	0.00	10	33.10	33.22	-10	17,282	-0.06%
2021/09/09	1	32.94	11	32.92	32.94	-10	17,241	-0.06%
2021/09/08	20.1	32.80	2	32.85	32.80	18.1	17,202	0.11%
2021/09/07	0	0.00	11.6	33.15	33.16	-11.6	16,852	-0.07%
2021/09/06	5.5	33.13	5	33.26	33.07	0.5	16,790	0.00%
2021/09/03	0	33.26	16.3	33.26	33.24	-16.3	16,600	-0.10%
2021/09/02	2.2	33.37	101	33.24	33.16	-98.8	16,607	-0.60%
2021/09/01	8	33.33	3	33.38	33.39	5	16,552	0.03%
2021/08/31	0	33.14	1	33.38	33.38	-1	16,476	-0.01%
2021/08/30	4	33.19	1	33.22	33.29	3	16,532	0.02%
2021/08/27	10	33.09	16.3	33.04	33.11	-6.3	16,504	-0.04%
2021/08/26	10.1	32.84	1	32.92	32.99	9.1	16,452	0.06%
2021/08/25	18	32.93	3	32.95	33.00	15	16,281	0.09%
2021/08/24	15.1	32.73	6	32.74	32.80	9.1	16,383	0.06%
2021/08/23	6	32.79	5	32.72	32.88	1	16,186	0.01%
2021/08/20	32.5	32.14	3	32.41	32.26	29.5	16,057	0.18%
2021/08/19	38.4	32.45	4	32.60	32.32	34.4	15,784	0.22%
2021/08/18	41	32.67	4.9	32.77	33.07	36.1	15,181	0.24%
2021/08/17	18.4	32.76	0	0.00	32.53	18.4	14,907	0.12%
2021/08/16	28.4	32.94	5	33.08	32.86	23.4	14,707	0.16%
2021/08/13	58	33.28	5	33.35	33.27	53	14,056	0.38%
2021/08/12	6	33.44	5	33.50	33.51	1	13,851	0.01%
2021/08/11	39.3	33.54	5	33.66	33.49	34.3	13,905	0.25%
2021/08/10	11	33.83	5	33.99	33.79	6	13,704	0.04%
2021/08/09	8.3	34.02	7	34.09	34.10	1.3	14,439	0.01%
2021/08/06	2	34.17	2.1	34.24	34.25	-0.1	14,660	0.00%
2021/08/05	46	34.19	6	34.43	34.20	40	15,367	0.26%
2021/08/04	9	34.30	0	0.00	34.35	9	16,712	0.05%
2021/08/03	2	34.02	5	34.06	34.15	-3	17,432	-0.02%
2021/08/02	8.5	33.93	0	0.00	34.00	8.5	17,428	0.05%
2021/07/30	7	33.97	0	0.00	33.90	7	17,250	0.04%
2021/07/29	3	33.93	4	33.95	34.10	-1	17,094	-0.01%
2021/07/28	14.3	33.51	0	0.00	33.89	14.3	17,359	0.08%
2021/07/27	4.3	34.02	0	0.00	34.07	4.3	17,372	0.02%
2021/07/23	0	0.00	2	34.39	34.47	-2	17,212	-0.01%
2021/07/22	54.1	34.10	1	34.42	34.21	53.1	17,183	0.31%
2021/07/21	5.9	34.19	1	34.05	34.13	4.9	16,996	0.03%
2021/07/20	7.1	34.69	3	34.56	34.56	4.1	16,353	0.02%
2021/07/19	1.1	35.12	0	0.00	35.14	1.1	16,195	0.01%
2021/07/16	3	34.86	1	35.02	35.12	2	16,301	0.01%
2021/07/15	2	34.64	2	34.85	34.98	0	16,244	0.00%
2021/07/14	16.2	34.48	1.3	34.56	34.48	14.9	16,238	0.09%
2021/07/13	16.2	34.97	1	35.28	34.85	15.2	16,009	0.10%
2021/07/12	21	35.31	1	35.64	35.27	20	15,934	0.13%
2021/07/09	4.3	35.43	0	0.00	35.44	4.3	15,733	0.03%
2021/07/08	1	35.50	0	35.59	35.80	1	15,796	0.01%
2021/07/07	2	35.73	0	0.00	35.61	2	15,802	0.01%
2021/07/06	2	35.94	6.3	35.86	35.91	-4.3	15,704	-0.03%
2021/07/05	0.1	35.53	0	0.00	35.69	0.1	15,631	0.00%
2021/07/02	0.1	35.16	2	35.15	35.20	-1.9	15,550	-0.01%
2021/07/01	7.1	35.02	6	35.11	35.00	1.1	15,473	0.01%
2021/06/30	1	34.89	0	0.00	35.00	1	15,037	0.01%
2021/06/29	10	34.81	31	35.01	34.80	-21	15,029	-0.14%
2021/06/28	0	0.00	15	34.87	35.10	-15	15,068	-0.10%
2021/06/24	0	0.00	3	34.63	34.66	-3	15,045	-0.02%
2021/06/23	6.1	34.39	0	0.00	34.45	6.1	15,186	0.04%
2021/06/22	1	34.45	8	34.66	34.43	-7	15,168	-0.05%
2021/06/21	1.2	34.55	5	34.83	34.55	-3.8	15,124	-0.03%
2021/06/16	0	0.00	4	34.76	34.78	-4	15,232	-0.03%
2021/06/11	16	34.62	0	0.00	34.55	16	15,354	0.10%
2021/06/08	3	34.57	0	0.00	34.65	3	15,624	0.02%
2021/06/07	30	34.65	0.2	34.56	34.72	29.8	15,739	0.19%
2021/06/04	0.3	34.82	1	34.77	34.77	-0.7	15,681	0.00%
2021/06/02	1.2	35.05	5	35.02	34.96	-3.8	15,809	-0.02%
2021/06/01	4	34.82	9	35.01	35.06	-5	15,858	-0.03%
2021/05/31	0	0.00	5	34.66	34.75	-5	15,721	-0.03%
2021/05/28	2	34.43	8	34.53	34.55	-6	15,754	-0.04%
2021/05/25	5	34.29	2	34.27	34.34	3	15,861	0.02%
2021/05/24	1	34.04	0	0.00	34.05	1	15,943	0.01%
2021/05/21	6.1	33.86	1.5	34.22	34.00	4.6	15,870	0.03%
2021/05/20	14.2	33.85	2	34.05	33.86	12.2	15,950	0.08%
2021/05/19	1	33.99	20.3	33.82	34.10	-19.3	15,867	-0.12%
2021/05/18	2.4	33.81	0	0.00	34.01	2.4	15,921	0.02%
2021/05/17	11.4	32.56	15	32.41	32.75	-3.6	15,879	-0.02%
2021/05/14	3.1	33.73	4	33.76	33.65	-0.9	14,792	-0.01%
2021/05/13	4	33.60	1	32.35	33.40	3	14,460	0.02%
2021/05/12	21.5	33.26	52.2	33.63	33.50	-30.7	13,679	-0.22%
2021/05/11	6.4	34.98	0	0.00	34.70	6.4	12,332	0.05%
2021/05/10	0	0.00	3	35.88	35.88	-3	11,676	-0.03%
2021/05/06	1.1	35.04	1.1	35.52	35.30	0	11,877	0.00%
2021/05/05	6.3	35.40	1	35.30	35.35	5.3	11,916	0.04%
2021/05/04	3	35.56	2	34.67	35.30	1	11,516	0.01%
2021/05/03	5.4	36.02	0	0.00	35.91	5.4	11,089	0.05%
2021/04/29	2.1	35.97	2	35.95	36.12	0.1	11,039	0.00%
2021/04/27	2	35.89	0	0.00	35.98	2	11,379	0.02%
2021/04/26	0	0.00	9.4	35.66	35.99	-9.4	11,527	-0.08%
2021/04/23	10	35.20	0	0.00	35.30	10	11,671	0.09%
2021/04/22	4	35.46	7	35.41	35.40	-3	11,800	-0.03%
2021/04/21	0	0.00	2.5	35.47	35.53	-2.5	12,099	-0.02%
2021/04/20	1.1	35.33	0	0.00	35.33	1.1	12,400	0.01%
2021/04/19	8.1	35.17	0	0.00	35.20	8.1	12,466	0.06%
2021/04/16	2	34.74	22	34.88	34.94	-20	12,623	-0.16%
2021/04/15	2	34.48	1.4	34.49	34.50	0.7	12,665	0.01%
2021/04/14	8.3	34.26	0	0.00	34.35	8.3	13,099	0.06%
2021/04/12	0	0.00	1	34.68	34.69	-1	13,479	-0.01%
2021/04/09	2	34.71	6	34.67	34.70	-4	13,634	-0.03%
2021/04/08	11	34.72	0.3	34.75	34.75	10.7	13,861	0.08%
2021/04/07	14.4	34.72	0	0.00	34.71	14.4	13,924	0.10%
2021/04/06	0	0.00	7	34.85	34.74	-7	13,991	-0.05%
2021/04/01	1	34.62	0	0.00	34.61	1	14,051	0.01%
2021/03/31	16.1	34.69	2	34.66	34.63	14.1	14,126	0.10%
2021/03/30	2	34.35	0	0.00	34.60	2	13,963	0.01%
2021/03/29	0.1	34.30	2	34.24	34.34	-1.9	14,041	-0.01%
2021/03/26	0	0.00	7	33.78	33.80	-7	14,091	-0.05%
2021/03/25	0.1	33.60	0	0.00	33.66	0.1	14,089	0.00%
2021/03/24	2	33.68	0	0.00	33.65	2	14,064	0.01%
2021/03/22	4.4	33.60	1	33.59	33.60	3.4	14,115	0.02%
2021/03/19	4	33.39	1	33.36	33.60	3	14,304	0.02%
2021/03/18	1	33.50	5	33.36	33.53	-4	14,273	-0.03%
2021/03/17	0	0.00	8	33.01	32.95	-8	14,394	-0.06%
2021/03/16	0.1	33.00	0	0.00	32.99	0.1	14,595	0.00%
2021/03/15	3	32.67	0	0.00	32.74	3	14,896	0.02%
2021/03/12	2	32.38	2	32.37	32.43	0	15,119	0.00%
2021/03/11	0	0.00	2	32.30	32.33	-2	15,393	-0.01%
2021/03/08	1.8	31.94	0	0.00	32.00	1.8	15,766	0.01%
2021/03/04	7	31.79	0	0.00	31.80	7	15,709	0.04%
2021/03/03	2	31.90	0	0.00	31.93	2	15,785	0.01%
2021/03/02	6	31.90	0	0.00	31.90	6	15,732	0.04%
2021/02/26	1	31.92	3	31.88	31.90	-2	15,774	-0.01%
2021/02/25	2	31.95	3	31.99	32.01	-1	15,760	-0.01%
2021/02/24	1	31.80	1	32.00	31.80	0	15,763	0.00%
2021/02/23	0.5	31.46	3	31.67	31.80	-2.5	15,634	-0.02%
2021/02/22	0	0.00	252	31.45	31.50	-252	15,506	-1.63%	大賣/鉅額交易
2021/02/18	0	0.00	1	31.02	31.13	-1	15,500	-0.01%
2021/02/17	1	30.89	3	30.91	31.00	-2	15,543	-0.01%
2021/02/05	1	30.58	0	30.60	30.55	1	15,356	0.01%
2021/02/04	9	30.48	0	0.00	30.51	9	15,473	0.06%
2021/02/03	0.1	30.54	0	30.52	30.51	0.1	15,563	0.00%
2021/02/02	2	30.56	2	30.52	30.50	0	15,854	0.00%
2021/02/01	2	30.16	1	30.14	30.25	1	16,075	0.01%
2021/01/29	5.1	30.43	0	0.00	30.26	5.1	16,246	0.03%
2021/01/28	7	30.86	0	0.00	30.72	7	16,201	0.04%
2021/01/27	0	0.00	67	30.91	30.95	-67	16,259	-0.41%
2021/01/26	11	30.66	0	0.00	30.68	11	16,164	0.07%
2021/01/22	8	30.35	3	30.50	30.53	5	16,841	0.03%
2021/01/21	0.5	30.26	3	30.28	30.30	-2.5	17,518	-0.01%
2021/01/20	33.6	30.54	0	0.00	30.25	33.6	19,146	0.18%
2021/01/19	2	30.75	46	30.77	30.74	-44	19,403	-0.23%
2021/01/18	0.2	30.63	46	30.28	30.61	-45.8	19,634	-0.23%
2021/01/15	35.3	31.00	7	30.77	30.79	28.3	19,548	0.14%
2021/01/14	0.1	30.94	7	30.97	30.92	-6.9	19,520	-0.04%
2021/01/13	4	30.62	2	30.64	30.69	2	19,429	0.01%
2021/01/12	68.4	30.37	0	0.00	30.35	68.4	19,254	0.36%
2021/01/11	4.1	30.52	31	30.55	30.61	-26.9	19,281	-0.14%
2021/01/08	1	30.39	73.4	30.34	30.46	-72.4	19,283	-0.38%
2021/01/07	0	0.00	2	30.16	30.22	-2	19,236	-0.01%
2021/01/06	2	29.93	7	30.13	30.00	-5	18,861	-0.03%
2021/01/05	2	29.94	60	29.99	30.02	-58	18,702	-0.31%
2021/01/04	4	29.95	10	29.98	29.94	-6	18,639	-0.03%
2020/12/31	5	29.78	4.4	29.83	29.95	0.6	18,552	0.00%
2020/12/30	3	29.68	0	0.00	29.78	3	18,338	0.02%
2020/12/28	1	29.70	3	29.68	29.75	-2	18,329	-0.01%
2020/12/25	5	29.51	0	0.00	29.51	5	18,165	0.03%
2020/12/24	3	29.46	0	0.00	29.48	3	18,085	0.02%
2020/12/23	4	29.39	0	0.00	29.42	4	18,156	0.02%
2020/12/22	3	29.45	0	0.00	29.43	3	18,606	0.02%
2020/12/21	15	29.52	4	29.54	29.60	11	19,258	0.06%
2020/12/18	1	29.61	5	29.60	29.61	-4	19,328	-0.02%
2020/12/17	1.3	29.65	0	0.00	29.66	1.3	19,561	0.01%
2020/12/16	0	29.67	1	29.66	29.80	-1	19,561	-0.01%
2020/12/15	4.1	29.51	2	29.63	29.51	2.1	19,488	0.01%
2020/12/14	4	29.81	0	0.00	29.82	4	19,302	0.02%
2020/12/11	82.4	29.68	10	29.70	29.81	72.4	19,359	0.37%
2020/12/10	22.2	29.93	14	29.99	29.94	8.2	19,265	0.04%
2020/12/09	1	30.05	3	30.11	30.14	-2	19,097	-0.01%
2020/12/08	1	29.90	6	29.94	29.90	-5	18,695	-0.03%
2020/12/07	0	0.00	12	29.77	29.85	-12	18,414	-0.07%
2020/12/04	0.1	29.54	65	29.65	29.68	-64.9	18,251	-0.36%
2020/12/03	50	29.53	0	0.00	29.45	50	18,137	0.28%
2020/12/02	0	0.00	1	29.45	29.44	-1	18,138	-0.01%
2020/11/30	0	0.00	13	29.42	29.35	-13	18,213	-0.07%
2020/11/27	3	29.27	19	29.28	29.32	-16	18,098	-0.09%
2020/11/26	140	29.12	1	29.12	29.15	139	18,010	0.77%	大買/鉅額交易
2020/11/25	13	29.09	168	29.01	29.01	-155	18,006	-0.86%	大賣/鉅額交易
2020/11/24	31	29.14	0	0.00	29.11	31	17,904	0.17%
2020/11/23	0	29.14	13	29.11	29.14	-13	17,841	-0.07%
2020/11/20	53	28.84	0	0.00	28.88	53	17,893	0.30%
2020/11/19	0	0.00	4	28.87	28.86	-4	18,118	-0.02%
2020/11/18	11	28.88	6	28.88	28.90	5	18,250	0.03%
2020/11/17	72	28.83	1	28.98	28.81	71	18,455	0.38%
2020/11/16	11	28.76	0	0.00	28.80	11	19,178	0.06%
2020/11/13	0	0.00	1	28.42	28.53	-1	18,963	-0.01%
2020/11/12	3	28.43	1	28.50	28.40	2	18,920	0.01%
2020/11/11	2	28.38	7	28.48	28.50	-5	18,920	-0.03%
2020/11/10	0	0.00	1	28.34	28.29	-1	18,893	-0.01%
2020/11/09	40	28.43	42	28.43	28.40	-2	18,592	-0.01%
2020/11/06	1	28.20	2	28.22	28.19	-1	18,420	-0.01%
2020/11/05	5	28.12	38	28.11	28.12	-33	18,259	-0.18%
2020/11/04	12	27.97	0	0.00	28.05	12	18,240	0.07%
2020/11/03	32	27.93	13	27.99	28.01	19	18,058	0.11%
2020/11/02	27.6	27.67	0	0.00	27.72	27.6	17,951	0.15%
2020/10/30	24.1	27.82	0	0.00	27.80	24.1	17,737	0.14%
2020/10/29	22	27.94	6	27.99	27.98	16	17,214	0.09%
2020/10/28	60.1	28.28	20	28.40	28.19	40.1	16,451	0.24%
2020/10/27	46	29.65	28	29.64	29.69	18	14,985	0.12%
2020/10/26	4.5	29.71	13	29.72	29.69	-8.5	14,571	-0.06%
2020/10/23	8	29.61	0	0.00	29.63	8	14,243	0.06%
2020/10/22	7	29.55	17	29.54	29.59	-10	14,252	-0.07%
2020/10/21	9	29.64	3	29.69	29.59	6	14,117	0.04%
2020/10/16	11	29.61	0	0.00	29.56	11	14,557	0.08%
2020/10/15	3	29.55	2	29.69	29.69	1	14,581	0.01%
2020/10/14	9	29.75	20	29.76	29.74	-11	14,485	-0.08%
2020/10/13	25	29.65	3	29.71	29.71	22	14,504	0.15%
2020/10/12	15	29.76	103	29.85	29.74	-88	14,442	-0.61%	大賣/
2020/10/08	3	29.80	11	29.73	29.76	-8	14,174	-0.06%
2020/10/07	5	29.66	3	29.64	29.65	2	14,166	0.01%
2020/10/06	0	0.00	3	29.62	29.68	-3	14,217	-0.02%
2020/10/05	4	29.39	0	0.00	29.45	4	14,385	0.03%
2020/09/29	11	29.31	4	29.37	29.40	7	15,005	0.05%
2020/09/28	0	0.00	3	29.33	29.38	-3	15,348	-0.02%
2020/09/25	19	29.02	1	29.22	28.90	18	15,839	0.11%
2020/09/24	35	29.17	0	0.00	29.06	35	15,657	0.22%
2020/09/23	19	29.67	0	0.00	29.70	19	15,278	0.12%
2020/09/22	50	29.82	0	0.00	29.80	50	15,424	0.32%
2020/09/21	36	30.07	1	30.06	30.03	35	15,180	0.23%
2020/09/18	10	30.11	0	0.00	30.20	10	15,272	0.07%
2020/09/17	4	30.18	7	30.20	30.23	-3	15,304	-0.02%
2020/09/16	55	30.25	50	30.25	30.25	5	15,278	0.03%
2020/09/15	0	0.00	22	30.11	30.10	-22	15,251	-0.14%
2020/09/14	1	29.85	8	29.90	29.98	-7	15,378	-0.05%
2020/09/11	9	29.79	0	0.00	29.75	9	15,516	0.06%
2020/09/10	21	29.89	0	0.00	29.85	21	15,677	0.13%
2020/09/09	26	29.63	1	29.68	29.85	25	15,903	0.16%
2020/09/08	19	29.90	0	0.00	29.97	19	15,932	0.12%
2020/09/07	7	29.98	0	0.00	29.96	7	16,173	0.04%
2020/09/04	14	29.96	1	30.06	30.09	13	16,345	0.08%
2020/09/03	0	0.00	7	30.23	30.25	-7	16,346	-0.04%
2020/09/02	9	30.18	98	30.10	30.14	-89	16,374	-0.54%
2020/09/01	80	30.10	65	30.04	30.06	15	16,665	0.09%
2020/08/31	1	30.24	9	30.33	30.16	-8	16,971	-0.05%
2020/08/28	8	30.20	2	30.21	30.24	6	17,226	0.03%
2020/08/27	35	30.35	0	0.00	30.33	35	17,715	0.20%
2020/08/26	65	30.36	0	0.00	30.43	65	17,808	0.36%
2020/08/25	3	30.43	5	30.35	30.44	-2	17,900	-0.01%
2020/08/24	12	30.07	6	30.12	30.14	6	17,717	0.03%
2020/08/21	17	30.05	154	30.02	30.11	-137	17,747	-0.77%	大賣/鉅額交易
2020/08/20	41	29.98	25	29.75	29.79	16	17,584	0.09%
2020/08/18	0	0.00	3	30.86	30.90	-3	17,222	-0.02%
2020/08/17	0	0.00	4	30.79	30.96	-4	17,405	-0.02%
2020/08/14	2	30.47	5	30.60	30.63	-3	17,515	-0.02%
2020/08/13	13	30.35	0	0.00	30.32	13	17,551	0.07%
2020/08/12	6	30.21	0	0.00	30.22	6	17,670	0.03%
2020/08/11	2	30.47	0	0.00	30.35	2	17,800	0.01%
2020/08/10	1	30.61	1	30.60	30.60	0	17,852	0.00%
2020/08/07	0	0.00	15	30.66	30.65	-15	17,963	-0.08%
2020/08/06	0	0.00	6	30.65	30.70	-6	18,123	-0.03%
2020/08/05	10	30.49	6	30.46	30.62	4	18,150	0.02%
2020/08/04	0.1	30.15	22	30.09	30.17	-21.9	18,066	-0.12%
2020/08/03	6	30.01	1	30.23	30.01	5	18,203	0.03%
2020/07/31	1	30.05	224	30.08	30.24	-223	18,362	-1.21%	大賣/鉅額交易
2020/07/30	3	29.78	0	0.00	29.99	3	18,199	0.02%
2020/07/28	7	29.54	10	29.53	29.46	-3	18,589	-0.02%
2020/07/27	2	29.86	9	29.86	29.84	-7	18,958	-0.04%
2020/07/24	4	29.84	6	29.94	29.85	-2	19,177	-0.01%
2020/07/23	0	0.00	31	30.12	30.17	-31	19,226	-0.16%
2020/07/22	0	0.00	26	29.94	29.97	-26	19,001	-0.14%
2020/07/21	0	0.00	32	29.81	29.84	-32	18,618	-0.17%
2020/07/20	1	29.46	28	29.43	29.55	-27	18,471	-0.15%
2020/07/17	0	0.00	2	29.77	29.59	-2	18,517	-0.01%
2020/07/16	0	0.00	1	29.69	29.63	-1	18,912	-0.01%
2020/07/14	0	0.00	5	29.60	29.58	-5	19,474	-0.03%
2020/07/13	8	29.60	3	29.68	29.65	5	19,664	0.03%
2020/07/10	0	0.00	5	29.68	29.52	-5	20,111	-0.02%
2020/07/09	1	29.86	33	29.88	29.74	-32	20,149	-0.16%
2020/07/08	0	0.00	8	29.75	29.72	-8	20,104	-0.04%
2020/07/07	8	29.57	10	29.99	29.43	-2	19,758	-0.01%
2020/07/06	0	0.00	16	29.75	29.83	-16	19,831	-0.08%
2020/07/03	8	29.31	4	29.30	29.33	4	19,848	0.02%
2020/07/02	0.1	29.09	4	29.02	29.09	-3.9	19,919	-0.02%
2020/07/01	2	28.75	28	28.89	28.79	-26	19,835	-0.13%
2020/06/30	1	28.57	0	0.00	28.56	1	19,720	0.01%
2020/06/29	23	28.41	40	28.51	28.51	-17	19,944	-0.09%
2020/06/24	0	0.00	1	28.56	28.54	-1	20,125	0.00%
2020/06/23	11	28.49	15	28.52	28.54	-4	20,752	-0.02%
2020/06/22	22	28.50	0	0.00	28.48	22	21,173	0.10%
2020/06/19	0	0.00	2	28.70	28.56	-2	21,935	-0.01%
2020/06/18	0	0.00	5	28.54	28.55	-5	22,217	-0.02%
2020/06/17	5	28.46	0	0.00	28.46	5	22,778	0.02%
2020/06/16	5	28.38	3	28.44	28.45	2	23,966	0.01%
2020/06/15	21	28.27	2	28.13	28.13	19	25,896	0.07%
2020/06/12	3	27.84	59	27.99	28.29	-56	26,870	-0.21%
2020/06/11	20	28.73	63	28.74	28.43	-43	28,066	-0.15%
2020/06/10	21	28.76	35	28.90	28.86	-14	29,208	-0.05%
2020/06/09	19	28.80	24	28.87	28.84	-5	31,585	-0.02%
2020/06/08	34	28.87	9	28.89	28.88	25	33,932	0.07%
2020/06/05	7	28.74	11	28.80	28.80	-4	34,209	-0.01%
2020/06/04	5	28.68	78.2	28.57	28.67	-73.2	34,954	-0.21%
2020/06/03	10	28.50	4	28.46	28.48	6	36,194	0.02%
2020/06/02	1	28.20	3	28.18	28.17	-2	36,074	-0.01%
2020/06/01	11.1	28.03	68	28.03	28.05	-56.9	36,099	-0.16%
2020/05/29	3	27.77	3	27.79	27.86	0	36,125	0.00%
2020/05/28	2	28.01	6	27.98	27.90	-4	36,417	-0.01%
2020/05/27	120	27.89	5	27.90	27.85	115	36,930	0.31%	大買/鉅額交易
2020/05/26	40	27.78	88	27.80	27.82	-48	37,686	-0.13%
2020/05/25	42	27.48	1	27.44	27.50	41	37,769	0.11%
2020/05/22	5	27.59	6	27.63	27.45	-1	37,724	0.00%
2020/05/21	6	27.66	71	27.57	27.63	-65	37,673	-0.17%
2020/05/20	180	27.43	250	27.49	27.48	-70	37,414	-0.19%	大買/大賣/
2020/05/19	0	0.00	41	27.46	27.43	-41	37,371	-0.11%
2020/05/18	116	27.31	21	27.33	27.25	95	37,373	0.25%	大買/
2020/05/15	1	27.31	13	27.47	27.43	-12	37,286	-0.03%
2020/05/14	10	27.52	42	27.47	27.48	-32	37,309	-0.09%
2020/05/13	8	27.65	290	27.55	27.75	-282	37,221	-0.76%	大賣/鉅額交易
2020/05/12	8	27.57	10	27.59	27.55	-2	37,202	-0.01%
2020/05/11	0	0.00	4	27.70	27.66	-4	37,225	-0.01%
2020/05/08	320	27.63	11	27.51	27.50	309	37,125	0.83%	大買/鉅額交易
2020/05/07	336	27.48	671	27.37	27.40	-335	37,179	-0.90%	大買/大賣/鉅額交易
2020/05/06	11	27.29	84	27.28	27.32	-73	37,098	-0.20%
2020/05/05	15	27.38	16	27.28	27.33	-1	37,146	0.00%
2020/05/04	50	26.92	78	26.92	27.09	-28	37,105	-0.08%
2020/04/30	159	27.26	100	27.36	27.46	59	36,925	0.16%	大買/
2020/04/29	209	27.00	13	27.05	27.07	196	37,079	0.53%	大買/鉅額交易
2020/04/28	5	26.87	182	26.86	26.91	-177	37,392	-0.47%	大賣/鉅額交易
2020/04/27	278	26.65	117	26.55	26.79	161	39,171	0.41%	大買/大賣/鉅額交易
2020/04/24	2	26.32	1	26.35	26.33	1	38,889	0.00%
2020/04/23	4	26.37	1	26.43	26.34	3	38,981	0.01%
2020/04/22	24	25.88	8	25.97	26.23	16	38,900	0.04%
2020/04/21	93	26.32	301	26.40	26.10	-208	38,703	-0.54%	大賣/鉅額交易
2020/04/20	203	26.46	14	26.50	26.60	189	38,276	0.49%	大買/鉅額交易
2020/04/17	86	26.78	192	26.51	26.50	-106	38,143	-0.28%	大賣/鉅額交易
2020/04/16	74	26.22	62	26.32	26.44	12	37,641	0.03%
2020/04/15	59	26.40	10	26.40	26.47	49	37,489	0.13%
2020/04/14	150	25.92	25	25.93	26.05	125	37,155	0.34%	大買/鉅額交易
2020/04/13	61	25.74	57	25.75	25.68	4	37,244	0.01%
2020/04/10	95	25.67	272	25.63	25.73	-177	37,181	-0.48%	大賣/鉅額交易
2020/04/09	143	25.75	31	25.69	25.65	112	37,221	0.30%	大買/鉅額交易
2020/04/08	55.3	25.59	101	25.52	25.77	-45.7	36,867	-0.12%	大賣/
2020/04/07	190	25.23	13	25.19	25.22	177	36,353	0.49%	大買/鉅額交易
2020/04/06	53	24.67	59	24.66	24.84	-6	36,110	-0.02%
2020/04/01	10.2	24.53	2	24.55	24.52	8.2	35,797	0.02%
2020/03/31	112	24.57	63	24.56	24.49	49	35,582	0.14%	大買/
2020/03/30	195	24.18	126	24.17	24.32	69	35,350	0.20%	大買/大賣/
2020/03/27	43	24.55	198	24.66	24.35	-155	35,016	-0.44%	大賣/鉅額交易
2020/03/26	365	24.16	152	24.15	24.26	213	34,321	0.62%	大買/大賣/鉅額交易
2020/03/25	135	24.25	348	24.10	24.09	-213	33,888	-0.63%	大買/大賣/鉅額交易
2020/03/24	138	23.31	58	23.37	23.38	80	33,068	0.24%	大買/
2020/03/23	73.1	22.54	50	22.59	22.49	23.1	32,600	0.07%
2020/03/20	212	23.06	112	23.17	23.28	100	31,861	0.31%	大買/大賣/
2020/03/19	67.2	22.03	111	22.24	21.85	-43.8	30,566	-0.14%	大賣/
2020/03/18	61.4	23.47	1	23.76	23.29	60.4	28,445	0.21%
2020/03/17	156	23.68	55	23.71	23.67	101	27,264	0.37%	大買/鉅額交易
2020/03/16	62	24.84	16	24.87	24.41	46	25,639	0.18%
2020/03/13	97.1	24.23	9	24.40	25.29	88.1	24,153	0.36%
2020/03/12	99	26.12	8	25.80	25.93	91	21,637	0.42%
2020/03/11	20.1	27.17	60	27.35	26.97	-39.9	19,241	-0.21%
2020/03/10	283	26.94	208	27.08	27.25	75	18,794	0.40%	大買/大賣/
2020/03/09	116	27.27	13	27.31	27.25	103	17,707	0.58%	大買/鉅額交易
2020/03/06	11	27.83	5	27.88	27.88	6	16,214	0.04%
2020/03/05	194	28.06	221	28.10	28.10	-27	16,065	-0.17%	大買/大賣/
2020/03/04	7	27.83	2	27.86	27.86	5	16,235	0.03%
2020/03/03	36	28.04	3	28.08	27.93	33	15,926	0.21%
2020/03/02	33	27.67	15	27.45	27.75	18	15,541	0.12%
2020/02/27	45	27.98	3	28.10	27.90	42	14,821	0.28%
2020/02/26	47	28.36	0	0.00	28.30	47	13,985	0.34%
2020/02/25	13	28.43	9	28.57	28.67	4	13,480	0.03%
2020/02/24	7	28.64	6	28.61	28.70	1	13,484	0.01%
2020/02/21	14	28.87	0	0.00	28.90	14	13,361	0.10%
2020/02/20	0	0.00	36	28.94	28.93	-36	13,388	-0.27%
2020/02/19	3	28.88	0	0.00	28.96	3	13,416	0.02%
2020/02/18	51	28.89	37	28.81	28.80	14	13,342	0.10%
2020/02/17	6	28.80	1	28.80	28.80	5	13,204	0.04%
2020/02/14	41	28.68	45	28.78	28.79	-4	13,043	-0.03%
2020/02/13	1	28.67	213	28.68	28.64	-212	12,980	-1.63%	大賣/鉅額交易
2020/02/12	20	28.48	18	28.51	28.56	2	13,444	0.01%
2020/02/11	0	0.00	1	28.28	28.34	-1	13,351	-0.01%
2020/02/10	27	28.01	0	0.00	28.14	27	13,445	0.20%
2020/02/07	6	28.29	342	28.25	28.23	-336	13,453	-2.50%	大賣/鉅額交易
2020/02/06	81	28.26	49	28.35	28.44	32	13,474	0.24%
2020/02/05	289	28.15	0	0.00	28.08	289	13,426	2.15%	大買/鉅額交易
2020/02/04	3	27.98	13	27.97	28.12	-10	13,381	-0.07%
2020/02/03	31	27.20	2	27.10	27.74	29	13,397	0.22%
2020/01/31	27	27.80	10	27.84	27.92	17	12,821	0.13%
2020/01/30	175	27.67	18	27.80	27.70	157	12,492	1.26%	大買/鉅額交易
2020/01/20	20	29.19	0	0.00	29.19	20	10,664	0.19%
2020/01/17	0	0.00	0.8	29.19	29.16	-0.8	10,913	-0.01%
2020/01/16	0	0.00	4	29.09	29.10	-4	11,189	-0.04%
2020/01/15	2	29.04	546	29.02	29.01	-544	12,641	-4.30%	大賣/鉅額交易
2020/01/14	41	28.98	0	0.00	29.02	41	13,051	0.31%
2020/01/13	121	28.82	1	28.85	28.84	120	13,473	0.89%	大買/鉅額交易
2020/01/10	89	28.76	3	28.76	28.69	86	13,569	0.63%
2020/01/09	200	28.70	21	28.68	28.70	179	13,606	1.32%	大買/鉅額交易
2020/01/08	5	28.55	17	28.57	28.50	-12	13,583	-0.09%
2020/01/07	10	28.59	42	28.57	28.69	-32	13,478	-0.24%
2020/01/06	30.2	28.98	30	28.98	28.96	0.2	13,221	0.00%
2020/01/03	63	29.16	23	29.17	29.18	40	13,373	0.30%
2020/01/02	3	29.06	13	29.07	29.09	-10	13,410	-0.07%
2019/12/31	1	28.97	33	28.96	28.97	-32	13,889	-0.23%
2019/12/30	9	28.99	91	29.00	29.00	-82	13,762	-0.60%
2019/12/27	93	28.91	0	0.00	28.90	93	13,551	0.69%
2019/12/25	5	28.85	2	28.87	28.83	3	13,511	0.02%
2019/12/24	4	28.73	0	0.00	28.74	4	13,535	0.03%
2019/12/23	10	28.69	0	0.00	28.72	10	13,547	0.07%
2019/12/20	5	28.73	75	28.73	28.80	-70	13,527	-0.52%
2019/12/19	28	28.66	81	28.69	28.69	-53	13,545	-0.39%
2019/12/18	1	28.77	5	28.79	28.77	-4	13,651	-0.03%
2019/12/17	5	28.71	5	28.65	28.71	0	13,549	0.00%
2019/12/16	1	28.56	15.2	28.57	28.57	-14.2	13,469	-0.11%
2019/12/13	20.2	28.38	36	28.38	28.37	-15.8	13,377	-0.12%
2019/12/12	47	28.30	5	28.30	28.31	42	13,384	0.31%
2019/12/10	12	28.13	0	0.00	28.14	12	13,446	0.09%
2019/12/09	91.1	28.21	0	0.00	28.21	91.1	13,528	0.67%
2019/12/06	125.1	28.14	216	28.11	28.13	-90.9	13,516	-0.67%	大買/大賣/
2019/12/05	83	27.98	3	28.02	28.03	80	13,450	0.59%
2019/12/04	0	0.00	1	27.86	27.88	-1	13,511	-0.01%
2019/12/03	0	0.00	4	27.80	27.92	-4	13,692	-0.03%
2019/12/02	25	27.66	0	0.00	27.65	25	13,797	0.18%
2019/11/29	15	27.77	64	27.80	27.75	-49	13,635	-0.36%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	24	28.04	5	28.00	27.99	19	13,586	0.14%
2019/11/22	0	0.00	1	28.02	28.01	-1	13,516	-0.01%
2019/11/21	5	27.97	159	27.92	28.00	-154	13,703	-1.12%	大賣/鉅額交易
2019/11/20	30	28.09	2	28.11	28.09	28	13,558	0.21%
2019/11/19	2	28.14	0	0.00	28.14	2	13,536	0.01%
2019/11/18	30	28.02	1	28.00	28.05	29	13,457	0.22%
2019/11/15	78	27.91	4	27.93	27.88	74	13,347	0.55%
2019/11/14	0	0.00	31	27.80	27.83	-31	13,300	-0.23%
2019/11/13	2	27.75	0	0.00	27.79	2	13,284	0.02%
2019/11/12	32	27.72	47	27.68	27.74	-15	13,309	-0.11%
2019/11/11	58.1	27.52	0	0.00	27.50	58.1	13,273	0.44%
2019/11/08	5	27.81	1	27.89	27.88	4	12,640	0.03%
2019/11/07	52	27.79	3	27.74	27.80	49	12,608	0.39%
2019/11/06	29	27.94	20	27.97	27.93	9	12,524	0.07%
2019/11/05	3	28.00	0	0.00	28.03	3	12,445	0.02%
2019/11/04	5	27.76	3	27.81	27.84	2	12,571	0.02%
2019/11/01	5.1	27.55	0	0.00	27.63	5.1	12,668	0.04%
2019/10/31	4.5	27.61	0	0.00	27.58	4.5	12,802	0.04%
2019/10/30	14	27.63	40	27.64	27.65	-26	12,593	-0.21%
2019/10/29	15	27.73	0	0.00	27.62	15	12,476	0.12%
2019/10/28	0	0.00	106	27.73	27.70	-106	12,149	-0.87%	大賣/鉅額交易
2019/10/25	0	0.00	129	27.65	27.60	-129	11,944	-1.08%	大賣/鉅額交易
2019/10/24	12	27.62	1	27.62	27.65	11	11,625	0.09%
2019/10/23	300	27.53	29	27.55	27.54	271	11,355	2.39%	大買/鉅額交易
2019/10/22	25	29.01	59	29.03	29.03	-34	9,885	-0.34%
2019/10/21	261	28.92	25	28.93	28.95	236	9,478	2.49%	大買/鉅額交易
2019/10/18	14	28.79	2	28.83	28.82	12	8,991	0.13%
2019/10/17	0	0.00	228	28.60	28.70	-228	8,831	-2.58%	大賣/鉅額交易
2019/10/16	4	28.50	3	28.52	28.51	1	8,735	0.01%
2019/10/15	8	28.50	0	0.00	28.45	8	8,666	0.09%
2019/10/14	0	0.00	20	28.52	28.52	-20	8,593	-0.23%
2019/10/09	4	28.34	5	28.33	28.28	-1	8,581	-0.01%
2019/10/08	266	28.45	19	28.48	28.44	247	8,493	2.91%	大買/鉅額交易
2019/10/07	21	28.46	27	28.41	28.42	-6	8,511	-0.07%
2019/10/04	1	28.18	19	28.18	28.14	-18	7,917	-0.23%
2019/10/03	3	28.08	0	0.00	28.12	3	7,926	0.04%
2019/10/02	4	28.15	0	0.00	28.17	4	7,930	0.05%
2019/10/01	41	28.14	3	28.18	28.18	38	8,004	0.47%
2019/09/27	4	27.98	1	27.86	27.88	3	7,986	0.04%
2019/09/25	6	28.18	0	0.00	28.20	6	7,983	0.08%
2019/09/24	5	28.29	2	28.30	28.33	3	8,100	0.04%
2019/09/23	8	28.11	15	28.08	28.12	-7	8,000	-0.09%
2019/09/20	0	0.00	4	27.99	27.98	-4	7,850	-0.05%
2019/09/19	1	27.97	5	28.06	27.97	-4	7,861	-0.05%
2019/09/18	5	28.03	0	0.00	28.05	5	7,862	0.06%
2019/09/17	0	0.00	1	28.00	28.00	-1	7,859	-0.01%
2019/09/16	9	27.94	0	0.00	27.94	9	7,809	0.12%
2019/09/12	0	0.00	10	27.98	27.92	-10	7,861	-0.13%
2019/09/11	4	27.81	225	27.84	27.81	-221	7,833	-2.82%	大賣/鉅額交易
2019/09/09	9	27.85	0	0.00	27.77	9	7,727	0.12%
2019/09/06	122.1	27.87	28	27.88	27.83	94.1	7,701	1.22%	大買/
2019/09/05	0	0.00	4	27.70	27.71	-4	7,572	-0.05%
2019/09/04	1	27.50	14	27.51	27.54	-13	7,409	-0.18%
2019/09/03	1	27.41	1	27.41	27.40	0	7,314	0.00%
2019/09/02	12	27.40	2	27.37	27.44	10	7,237	0.14%
2019/08/30	65	27.25	12	27.24	27.25	53	7,220	0.73%
2019/08/29	12	26.98	3	27.00	27.00	9	7,036	0.13%
2019/08/28	0	0.00	15	26.98	26.97	-15	7,116	-0.21%
2019/08/26	7	26.87	16	26.90	26.88	-9	7,350	-0.12%
2019/08/22	67	27.02	18	27.06	27.02	49	7,477	0.66%
2019/08/21	2	27.06	1	27.10	27.05	1	7,546	0.01%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/19	2	27.00	1	26.99	27.03	1	8,017	0.01%
2019/08/16	2	26.82	1	26.91	26.95	1	8,497	0.01%
2019/08/15	10	26.66	3	26.69	26.82	7	8,632	0.08%
2019/08/14	0	0.00	6	26.94	26.93	-6	8,821	-0.07%
2019/08/13	0	0.00	480	26.73	26.76	-480	9,037	-5.31%	大賣/鉅額交易
2019/08/12	17	26.90	21	26.88	26.90	-4	9,379	-0.04%
2019/08/08	311	26.59	0	0.00	26.56	311	9,580	3.25%	大買/鉅額交易
2019/08/07	13	26.49	36	26.50	26.43	-23	9,640	-0.24%
2019/08/06	124	26.40	6	26.48	26.52	118	9,836	1.20%	大買/鉅額交易
2019/08/05	16	26.62	0	0.00	26.60	16	9,910	0.16%
2019/08/02	11	26.89	0	0.00	26.85	11	9,881	0.11%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	0	0.00	249	27.21	27.20	-249	9,844	-2.53%	大賣/鉅額交易
2019/07/30	75	27.27	0	0.00	27.29	75	9,832	0.76%
2019/07/29	1	27.33	9	27.40	27.37	-8	9,985	-0.08%
2019/07/26	2	27.40	1	27.41	27.40	1	10,002	0.01%
2019/07/24	0	0.00	62	27.31	27.28	-62	9,839	-0.63%
2019/07/23	0	0.00	230	27.23	27.24	-230	9,743	-2.36%	大賣/鉅額交易
2019/07/22	15	27.10	7	27.11	27.11	8	9,640	0.08%
2019/07/19	377	27.15	51	27.15	27.06	326	9,632	3.38%	大買/鉅額交易
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0	0.00	290	27.15	27.14	-290	9,614	-3.02%	大賣/鉅額交易
2019/07/16	3	27.26	3	27.29	27.26	0	9,616	0.00%
2019/07/15	24	27.13	0	0.00	27.21	24	9,580	0.25%
2019/07/12	1	27.25	2	27.24	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	4	27.11	27.11	-4	9,417	-0.04%
2019/07/10	210	26.90	0	0.00	26.95	210	9,359	2.24%	大買/鉅額交易
2019/07/09	168	26.87	0	0.00	26.87	168	9,354	1.80%	大買/鉅額交易
2019/07/08	1	26.89	296	26.95	26.96	-295	9,386	-3.14%	大賣/鉅額交易
2019/07/05	12	26.99	0	0.00	26.99	12	9,410	0.13%
2019/07/03	1	26.84	126	26.78	26.78	-125	9,587	-1.30%	大賣/鉅額交易
2019/07/02	93	26.92	0	0.00	26.96	93	9,637	0.96%
2019/07/01	1	26.93	13	26.95	26.95	-12	9,701	-0.12%
2019/06/28	0	0.00	3	26.59	26.59	-3	9,568	-0.03%
2019/06/27	338	26.61	3	26.63	26.61	335	9,642	3.47%	大買/鉅額交易
2019/06/26	6	26.41	118	26.42	26.43	-112	9,628	-1.16%	大賣/鉅額交易
2019/06/25	6	26.47	343	26.51	26.47	-337	9,602	-3.51%	大賣/鉅額交易
2019/06/24	52	26.60	3	26.58	26.60	49	9,553	0.51%
2019/06/21	2	26.64	1	26.54	26.52	1	9,504	0.01%
2019/06/20	22	26.59	12	26.57	26.61	10	9,474	0.11%
2019/06/19	27	26.30	3	26.29	26.47	24	9,490	0.25%
2019/06/18	20	26.06	6	26.06	26.06	14	9,486	0.15%
2019/06/17	3	26.00	1	26.08	26.05	2	9,491	0.02%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/12	10	26.00	0	0.00	26.10	10	9,561	0.10%
2019/06/11	90	26.00	0	0.00	26.04	90	9,520	0.95%
2019/06/10	103	25.91	60	25.88	25.99	43	9,429	0.46%	大買/
2019/06/06	1	25.68	40	25.71	25.69	-39	9,425	-0.41%
2019/06/05	1	25.80	0	0.00	25.81	1	9,293	0.01%
2019/06/04	3	25.87	4	25.90	25.76	-1	9,308	-0.01%
2019/06/03	87	25.83	3	25.82	25.84	84	9,261	0.91%
2019/05/31	3	25.68	0	0.00	25.94	3	9,166	0.03%
2019/05/30	106	25.57	13	25.53	25.58	93	9,109	1.02%	大買/
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	21	25.40	0	0.00	25.45	21	9,012	0.23%
2019/05/24	3	25.42	0	0.00	25.44	3	8,978	0.03%
2019/05/23	14	25.46	5	25.44	25.44	9	8,938	0.10%
2019/05/22	0	0.00	2	25.79	25.79	-2	8,554	-0.02%
2019/05/21	9	25.72	0	0.00	25.76	9	8,558	0.11%
2019/05/20	5	25.65	0	0.00	25.70	5	8,317	0.06%
2019/05/17	16	25.73	3	25.84	25.70	13	8,142	0.16%
2019/05/16	7	25.98	0	0.00	25.92	7	7,872	0.09%
2019/05/14	9	25.88	0	0.00	26.07	9	7,656	0.12%
2019/05/13	3	26.11	6	26.17	26.09	-3	7,409	-0.04%
2019/05/10	8	26.71	1	26.71	26.55	7	7,083	0.10%
2019/05/09	4	26.71	173	26.82	26.74	-169	6,862	-2.46%	大賣/鉅額交易
2019/05/08	3	27.12	0	0.00	27.20	3	6,628	0.05%
2019/05/07	15	27.28	2	27.22	27.26	13	6,768	0.19%
2019/05/06	4	27.11	52	27.11	27.08	-48	6,968	-0.69%
2019/05/03	132	27.53	7	27.54	27.56	125	6,823	1.83%	大買/鉅額交易
2019/05/02	0	0.00	100	27.43	27.40	-100	6,805	-1.47%
2019/04/30	66	27.21	2	27.25	27.35	64	6,847	0.93%
2019/04/29	2	27.40	0	0.00	27.35	2	6,855	0.03%
2019/04/26	6	27.50	138	27.49	27.52	-132	6,893	-1.91%	大賣/鉅額交易
2019/04/25	1	27.63	0	0.00	27.65	1	6,895	0.01%
2019/04/24	0	0.00	11	27.50	27.57	-11	6,904	-0.16%
2019/04/23	26	27.34	8	27.26	27.36	18	6,843	0.26%
2019/04/22	4	27.51	83	27.40	27.41	-79	6,833	-1.16%
2019/04/19	0	0.00	5	27.45	27.35	-5	6,797	-0.07%
2019/04/18	48	27.36	0	0.00	27.14	48	6,739	0.71%
2019/04/17	40	27.48	0	0.00	27.44	40	6,701	0.60%
2019/04/16	0	0.00	50	27.24	27.25	-50	6,569	-0.76%
2019/04/15	89	26.96	1	26.96	26.99	88	6,395	1.38%
2019/04/12	24	26.74	0	0.00	26.76	24	6,639	0.36%
2019/04/11	46	26.88	65	26.98	26.89	-19	6,849	-0.28%
2019/04/10	50	26.95	0	0.00	26.97	50	6,895	0.73%
2019/04/09	3	26.96	4	26.99	27.02	-1	6,835	-0.01%
2019/04/08	70	26.96	2	26.93	26.93	68	6,633	1.03%
2019/04/03	3	26.75	14	26.74	26.73	-11	6,721	-0.16%
2019/04/02	52	26.58	50	26.61	26.58	2	6,770	0.03%
2019/04/01	1	26.56	54	26.60	26.51	-53	6,747	-0.79%
2019/03/29	1	26.39	131	26.30	26.40	-130	6,645	-1.96%	大賣/鉅額交易
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/27	0	0.00	4	26.28	26.28	-4	6,599	-0.06%
2019/03/26	1	26.27	10	26.25	26.25	-9	6,586	-0.14%
2019/03/25	0	0.00	0.2	26.18	26.10	-0.2	6,812	0.00%
2019/03/22	0	0.00	117	26.38	26.37	-117	6,765	-1.73%	大賣/鉅額交易
2019/03/21	0	0.00	1	26.34	26.37	-1	6,637	-0.02%
2019/03/19	1	26.22	4	26.23	26.22	-3	6,474	-0.05%
2019/03/18	112	26.02	0	0.00	26.13	112	6,282	1.78%	大買/鉅額交易
2019/03/15	2	25.96	0	0.00	25.91	2	6,315	0.03%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/12	0	0.00	1	26.01	26.01	-1	6,406	-0.02%
2019/03/11	0	0.00	1	25.87	25.89	-1	6,398	-0.02%
2019/03/08	33	25.78	7	25.76	25.84	26	6,486	0.40%
2019/03/07	2	26.10	13	25.99	25.98	-11	6,446	-0.17%
2019/03/06	5	26.05	2	26.07	26.08	3	6,448	0.05%
2019/03/05	26	26.02	14	26.01	26.00	12	6,424	0.19%
2019/03/04	3	26.05	0	0.00	26.12	3	6,359	0.05%
2019/02/27	81	25.96	3	25.96	25.96	78	6,190	1.26%
2019/02/26	12	26.28	0	0.00	26.18	12	6,134	0.20%
2019/02/25	0	0.00	2	26.07	26.13	-2	6,036	-0.03%
2019/02/22	73	25.90	0	0.00	25.90	73	5,846	1.25%
2019/02/21	31	25.75	4	25.82	25.84	27	5,647	0.48%
2019/02/20	2	25.69	0	0.00	25.74	2	5,522	0.04%
2019/02/18	10	25.50	0	0.00	25.52	10	5,339	0.19%
2019/02/15	1	25.39	10	25.39	25.39	-9	5,279	-0.17%
2019/02/14	11	25.46	1	25.46	25.43	10	5,240	0.19%
2019/02/13	1	25.37	1	25.29	25.42	0	5,182	0.00%
2019/02/12	0	0.00	2	25.20	25.26	-2	5,100	-0.04%
2019/02/11	11	24.99	0	0.00	24.99	11	4,965	0.22%
2019/01/30	0	0.00	11	24.94	24.92	-11	4,909	-0.22%
2019/01/29	1	24.86	15	24.85	24.89	-14	4,913	-0.28%
2019/01/28	0	0.00	3	25.07	25.01	-3	4,903	-0.06%
2019/01/25	11	24.90	7	24.83	24.90	4	4,787	0.08%
2019/01/24	1	24.55	105	24.53	24.55	-104	4,632	-2.25%	大賣/鉅額交易
2019/01/23	0	0.00	1	24.41	24.44	-1	4,651	-0.02%
2019/01/22	1	24.46	5	24.51	24.50	-4	4,706	-0.08%
2019/01/21	2	24.57	1	24.52	24.51	1	4,849	0.02%
2019/01/18	7	24.43	1	24.40	24.39	6	5,011	0.12%
2019/01/17	0	0.00	3.8	24.28	24.26	-3.8	5,280	-0.07%
2019/01/16	0	0.00	10	24.24	24.25	-10	5,438	-0.18%
2019/01/14	12	24.00	2	23.99	23.99	10	6,153	0.16%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	9	23.99	24.05	-9	6,401	-0.14%
2019/01/04	14.3	23.23	2	23.29	23.40	12.3	7,051	0.17%
2019/01/03	3	23.63	0	0.00	23.59	3	7,909	0.04%
2019/01/02	5.3	23.84	4	24.05	23.83	1.3	8,005	0.02%
2018/12/28	16	23.92	0	0.00	23.94	16	8,282	0.19%
2018/12/27	29	23.99	0	0.00	23.91	29	8,621	0.34%
2018/12/26	107	23.69	0	0.00	23.72	107	8,759	1.22%	大買/鉅額交易
2018/12/25	6	23.89	0	0.00	23.97	6	8,686	0.07%
2018/12/21	0.3	24.18	30	24.10	24.14	-29.8	8,473	-0.35%
2018/12/20	2	24.12	28	24.10	24.13	-26	8,454	-0.31%
2018/12/18	4	24.11	0	0.00	24.03	4	8,463	0.05%
2018/12/14	0	0.00	30	24.30	24.31	-30	8,178	-0.37%
2018/12/13	1	24.38	4	24.38	24.39	-3	8,152	-0.04%
2018/12/12	5	24.29	0	0.00	24.32	5	8,220	0.06%
2018/12/11	16	24.16	0	0.00	24.18	16	8,275	0.19%
2018/12/07	2	24.27	0	0.00	24.28	2	8,234	0.02%
2018/12/06	0	0.00	5	24.52	24.19	-5	8,290	-0.06%
2018/12/05	0	0.00	96	24.53	24.60	-96	8,209	-1.17%
2018/12/04	0	0.00	2	24.82	24.82	-2	8,447	-0.02%
2018/12/03	117	24.87	0	0.00	24.89	117	8,500	1.38%	大買/鉅額交易
2018/11/30	32	24.44	0	0.00	24.46	32	8,381	0.38%
2018/11/29	0.1	24.43	0	0.00	24.38	0.1	8,342	0.00%
2018/11/28	30	24.19	0	0.00	24.27	30	8,290	0.36%
2018/11/27	0	0.00	1	24.02	24.10	-1	8,278	-0.01%
2018/11/16	22	24.30	20	24.28	24.29	2	8,055	0.02%
2018/11/15	0	0.00	1	24.18	24.22	-1	8,043	-0.01%
2018/11/13	0.1	24.19	0	0.00	24.12	0.1	8,005	0.00%
2018/11/12	0	0.00	72	24.21	24.18	-72	7,914	-0.91%
2018/11/09	1	24.15	52	24.15	24.21	-51	7,901	-0.65%
2018/11/08	53	24.38	0	0.00	24.37	53	7,862	0.67%
2018/11/07	3	24.16	0	0.00	24.21	3	7,823	0.04%
2018/11/06	3	24.04	0	0.00	24.08	3	7,809	0.04%
2018/11/05	65	24.11	6	24.16	24.18	59	7,756	0.76%
2018/11/02	10	24.19	72	24.10	24.18	-62	7,715	-0.80%
2018/11/01	77	23.89	46	24.05	24.08	31	7,680	0.40%
2018/10/31	67	23.71	0	0.00	23.78	67	7,620	0.88%
2018/10/30	0	0.00	2	23.35	23.42	-2	7,572	-0.03%
2018/10/29	0	0.00	3	23.32	23.34	-3	7,528	-0.04%
2018/10/26	5	23.62	3	23.35	23.43	2	7,385	0.03%
2018/10/25	12	23.60	1	23.61	23.59	11	7,185	0.15%
2018/10/24	3	24.11	0	0.00	24.12	3	6,901	0.04%
2018/10/23	33	24.18	10	24.84	24.13	23	6,812	0.34%
2018/10/22	21.4	25.74	55	25.54	25.81	-33.6	6,360	-0.53%
2018/10/19	2	25.50	0	0.00	25.55	2	6,251	0.03%
2018/10/18	34	25.43	0	0.00	25.54	34	6,234	0.55%
2018/10/17	3	25.51	0	0.00	25.51	3	6,223	0.05%
2018/10/16	3	25.35	10	25.33	25.39	-7	6,122	-0.11%
2018/10/15	8	25.19	0	0.00	25.18	8	5,996	0.13%
2018/10/12	12	24.92	0	0.00	25.26	12	5,746	0.21%
2018/10/11	42	25.01	0	0.00	24.91	42	5,427	0.77%
2018/10/09	36	26.33	0	0.00	26.34	36	4,295	0.84%
2018/10/08	18	26.38	0	0.00	26.70	18	3,944	0.46%
2018/10/05	17	26.54	0	0.00	26.43	17	3,543	0.48%
2018/10/04	84	26.82	0	0.00	26.78	84	3,174	2.65%
2018/10/03	6	26.97	0	0.00	26.97	6	3,010	0.20%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/09/28	30	27.26	0	0.00	27.28	30	2,983	1.01%
2018/09/14	0.3	27.42	0	0.00	27.40	0.3	3,392	0.01%
2018/09/13	0	0.00	6	26.87	26.92	-6	3,354	-0.18%
2018/09/12	20	26.62	0	0.00	26.74	20	3,327	0.60%
2018/09/11	1	26.68	0	0.00	26.78	1	3,265	0.03%
2018/09/10	10	26.69	0	0.00	26.67	10	3,260	0.31%
2018/09/07	0	0.00	1	27.32	27.19	-1	3,011	-0.03%
2018/09/06	1	27.35	90	27.27	27.45	-89	2,903	-3.06%
2018/09/05	0	0.00	66	27.58	27.53	-66	2,877	-2.29%
2018/09/03	0	0.00	44	27.69	27.63	-44	2,927	-1.50%
2018/08/29	44.1	27.58	0	0.00	27.61	44.1	3,158	1.40%
2018/08/24	39	27.12	0	0.00	27.20	39	3,211	1.21%
2018/08/22	7	27.23	2	27.30	27.29	5	3,407	0.15%
2018/08/21	110	27.21	0	0.00	27.23	110	3,464	3.18%	大買/鉅額交易
2018/08/14	1	27.33	0	0.00	27.38	1	3,522	0.03%
2018/08/13	2	27.18	73	27.09	27.18	-71	3,566	-1.99%
2018/08/10	0	0.00	12	27.55	27.53	-12	3,620	-0.33%
2018/08/09	0	0.00	3	27.50	27.50	-3	3,723	-0.08%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/06	4	27.43	0	0.00	27.43	4	3,772	0.11%
2018/08/03	0.1	27.15	44	27.14	27.18	-43.9	3,769	-1.16%
2018/08/02	1	27.00	129	27.09	27.00	-128	3,725	-3.44%	大賣/鉅額交易
2018/07/31	0	0.00	1	27.05	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	9	27.03	27.04	-9	3,552	-0.25%
2018/07/27	0.1	26.80	0	0.00	26.89	0.1	3,450	0.00%
2018/07/26	0	0.00	1	26.50	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	43	26.18	0	0.00	26.23	43	3,099	1.39%
2018/07/20	20	26.20	12	26.16	26.14	8	3,131	0.26%
2018/07/19	0	0.00	1	26.28	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	7	26.17	26.21	-7	3,264	-0.21%
2018/07/17	0	0.00	2	25.95	25.97	-2	3,205	-0.06%
2018/07/16	20	25.92	0	0.00	25.93	20	3,155	0.63%
2018/07/13	0	0.00	2	25.70	25.79	-2	3,129	-0.06%
2018/07/12	2	25.59	0	0.00	25.61	2	3,133	0.06%
2018/07/09	62	25.47	0	0.00	25.60	62	3,152	1.97%
2018/07/06	0	0.00	5	25.32	25.30	-5	3,128	-0.16%
2018/07/05	6	25.35	0	0.00	25.31	6	3,045	0.20%
2018/07/03	0	0.00	1	25.50	25.50	-1	2,932	-0.03%
2018/07/02	3	25.62	6	25.73	25.61	-3	2,896	-0.10%
2018/06/29	20	25.64	0	0.00	25.66	20	2,877	0.70%
2018/06/28	1	25.44	0	0.00	25.40	1	2,842	0.04%
2018/06/26	8	25.61	2	25.79	25.65	6	2,696	0.22%
2018/06/25	94	25.84	0	0.00	25.78	94	2,557	3.68%
2018/06/22	13	25.91	0	0.00	26.00	13	2,434	0.53%
2018/06/20	3	26.03	2	26.12	26.10	1	2,418	0.04%
2018/06/15	1	26.40	0	0.00	26.32	1	2,356	0.04%
2018/06/13	0	0.00	2	26.56	26.56	-2	2,335	-0.09%
2018/06/06	0	0.00	2	26.73	26.79	-2	2,205	-0.09%
2018/06/04	0	0.00	5	26.50	26.62	-5	2,096	-0.24%
2018/06/01	3	26.41	1	26.41	26.40	2	2,066	0.10%
2018/05/30	1	26.01	2	26.30	26.01	-1	1,931	-0.05%
2018/05/22	5	26.40	0	0.00	26.40	5	1,823	0.27%
2018/05/18	0	0.00	44	26.24	26.20	-44	1,804	-2.44%
2018/05/17	0	0.00	7	26.14	26.06	-7	1,792	-0.39%
2018/05/16	0	0.00	1	25.97	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	85	25.74	25.78	-85	1,691	-5.02%
2018/05/11	0	0.00	9	25.52	25.60	-9	1,887	-0.48%
2018/05/08	39	25.35	0	0.00	25.43	39	1,918	2.03%
2018/04/30	22	25.15	0	0.00	25.40	22	2,301	0.96%
2018/04/27	17	25.14	0	0.00	25.15	17	2,318	0.73%
2018/04/26	3	25.26	0	0.00	25.23	3	2,349	0.13%
2018/04/25	17	25.28	0	0.00	25.31	17	2,317	0.73%
2018/04/24	5	25.53	0	0.00	25.50	5	2,303	0.22%
2018/04/20	1	25.81	0	0.00	25.82	1	2,444	0.04%
2018/04/19	13	25.85	0	0.00	25.86	13	2,459	0.53%
2018/04/16	30	25.98	0	0.00	25.98	30	2,506	1.20%
2018/03/28	1	26.02	0	0.00	25.93	1	2,740	0.04%
2018/03/23	1	25.88	8	25.80	25.82	-7	2,712	-0.26%
2018/03/22	0	0.00	32	26.22	26.14	-32	2,676	-1.20%
2018/03/21	11	26.24	0	0.00	26.17	11	2,665	0.41%
2018/03/20	20	26.10	0	0.00	26.13	20	2,668	0.75%
2018/03/16	0	0.00	23	26.08	26.16	-23	2,658	-0.87%
2018/03/15	0	0.00	11	26.11	26.11	-11	2,658	-0.41%
2018/03/13	1	26.15	0	0.00	26.17	1	2,682	0.04%
2018/03/12	0	0.00	6	26.10	26.10	-6	2,802	-0.21%
2018/03/09	23	25.94	0	0.00	25.93	23	2,951	0.78%
2018/03/07	10	25.74	0	0.00	25.70	10	3,051	0.33%
2018/03/02	0	0.00	134	25.70	25.76	-134	3,122	-4.29%	大賣/鉅額交易
2018/02/27	3	25.99	5	26.07	25.95	-2	3,142	-0.06%
2018/02/23	0	0.00	4	25.76	25.80	-4	3,089	-0.13%
2018/02/12	134	25.32	0	0.00	25.15	134	3,108	4.31%	大買/鉅額交易
2018/02/09	8	24.78	1	25.20	25.50	7	3,102	0.23%
2018/02/06	5	24.79	0	0.00	24.99	5	3,135	0.16%
2018/02/05	7	25.89	0	0.00	26.00	7	3,057	0.23%
2018/01/31	0	0.00	5	26.20	26.45	-5	3,123	-0.16%
2018/01/26	0	0.00	2	26.35	26.54	-2	2,996	-0.07%
2018/01/25	0	0.00	60	26.55	26.45	-60	2,973	-2.02%
2018/01/23	0	0.00	13	26.35	26.20	-13	2,797	-0.46%
2018/01/22	0	0.00	29	26.12	26.25	-29	2,888	-1.00%
2018/01/19	0	0.00	2	26.00	26.00	-2	2,838	-0.07%
2018/01/15	0	0.00	1	25.60	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	1	25.48	25.54	-1	2,650	-0.04%
2018/01/10	5	25.45	100	25.36	25.37	-95	2,578	-3.68%
2018/01/09	1	25.53	0	0.00	25.50	1	2,572	0.04%
2018/01/04	0	0.00	7	25.42	25.41	-7	2,536	-0.28%