元大高股息 (0056)-兆豐-南門券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門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
2024/12/17	13.3	36.50	0	0.00	36.48	13.3	36,041	0.04%
2024/12/16	12.2	36.60	0	0.00	36.54	12.2	35,845	0.03%
2024/12/13	15.3	36.81	0	0.00	36.88	15.3	35,158	0.04%
2024/12/12	0.1	37.04	1	37.01	37.02	-0.9	34,683	0.00%
2024/12/11	21.3	36.90	0	0.00	36.91	21.3	34,701	0.06%
2024/12/10	9.1	37.07	0	0.00	37.05	9.1	34,453	0.03%
2024/12/09	5.2	37.22	3	37.23	37.30	2.2	34,541	0.01%
2024/12/06	22	37.35	8	37.35	37.30	14	34,545	0.04%
2024/12/05	2	37.18	3	37.22	37.21	-1	34,446	0.00%
2024/12/04	1	37.04	6	37.09	37.09	-5	34,574	-0.01%
2024/12/03	4	37.10	5	37.38	37.05	-1	35,545	0.00%
2024/12/02	1	36.93	13	36.93	37.02	-12	35,261	-0.03%
2024/11/29	3.1	36.24	1	36.43	36.60	2.1	35,078	0.01%
2024/11/28	32.8	36.43	0	0.00	36.50	32.8	34,705	0.09%
2024/11/27	16.4	36.89	0	0.00	36.71	16.4	33,867	0.05%
2024/11/26	7.6	37.24	0	0.00	37.31	7.6	32,482	0.02%
2024/11/25	1	37.50	3	37.60	37.48	-2	32,293	-0.01%
2024/11/22	2	37.42	0	0.00	37.33	2	32,291	0.01%
2024/11/21	1.1	36.89	2	36.88	37.10	-0.9	32,283	0.00%
2024/11/20	2.3	37.22	0	0.00	37.10	2.3	32,075	0.01%
2024/11/19	1	37.25	1	37.34	37.25	0	31,902	0.00%
2024/11/18	7.7	37.01	3.3	37.15	37.00	4.4	31,696	0.01%
2024/11/15	17.2	37.17	1	37.25	37.14	16.2	31,188	0.05%
2024/11/14	28.5	37.17	1.5	37.18	37.08	27	31,246	0.09%
2024/11/13	29	37.36	0	0.00	37.49	29	30,369	0.10%
2024/11/12	40.5	37.55	0	0.00	37.52	40.5	29,998	0.14%
2024/11/11	6	37.98	12	38.08	38.08	-6	29,138	-0.02%
2024/11/08	0.2	38.31	1.5	38.32	38.13	-1.3	28,899	0.00%
2024/11/07	5	38.08	8	38.06	38.16	-3	28,964	-0.01%
2024/11/06	2	37.90	7	37.89	37.79	-5	28,982	-0.02%
2024/11/05	1	37.36	3	37.58	37.68	-2	29,104	-0.01%
2024/11/04	4.1	37.40	7.5	37.38	37.48	-3.5	30,076	-0.01%
2024/11/01	7.8	36.99	1	37.36	37.34	6.8	31,838	0.02%
2024/10/30	11.8	37.43	0	0.00	37.42	11.8	31,978	0.04%
2024/10/29	48.3	37.38	2	37.43	37.49	46.3	31,775	0.15%
2024/10/28	4.5	37.94	3.6	37.93	37.94	0.9	30,990	0.00%
2024/10/25	4.5	37.95	100	37.96	37.97	-95.5	31,363	-0.30%
2024/10/24	82.6	37.86	2	37.78	37.81	80.6	32,058	0.25%
2024/10/23	3.5	38.01	1	38.20	38.01	2.5	32,708	0.01%
2024/10/22	3	38.16	11.1	38.19	38.16	-8.1	32,661	-0.02%
2024/10/21	0.1	38.13	0	0.00	38.09	0.1	33,633	0.00%
2024/10/18	6.6	38.08	19	38.18	38.06	-12.4	34,340	-0.04%
2024/10/17	21.2	38.06	3	38.06	38.12	18.2	34,334	0.05%
2024/10/16	24.3	38.83	1	39.02	39.02	23.3	34,050	0.07%
2024/10/15	11	38.98	4	39.05	39.10	7	33,632	0.02%
2024/10/14	14	38.62	2	38.64	38.70	12	34,111	0.04%
2024/10/11	3	38.59	0.2	38.64	38.60	2.9	34,137	0.01%
2024/10/09	13	38.44	0	0.00	38.43	13	33,980	0.04%
2024/10/08	13.3	38.31	0	0.00	38.43	13.3	33,813	0.04%
2024/10/07	12.2	38.54	0	0.00	38.64	12.2	33,414	0.04%
2024/10/04	20.8	38.45	11	38.35	38.35	9.8	33,221	0.03%
2024/10/01	35.1	38.55	10.9	38.57	38.57	24.2	32,581	0.07%
2024/09/30	18.1	38.80	6	38.80	38.66	12.1	32,043	0.04%
2024/09/27	0.1	38.98	1	39.00	39.01	-0.9	31,992	0.00%
2024/09/26	35	38.84	1	38.90	38.75	34	32,850	0.10%
2024/09/25	1	38.53	4	38.69	38.73	-3	33,646	-0.01%
2024/09/24	1	38.01	2	38.10	38.24	-1	33,709	0.00%
2024/09/23	21.2	38.27	15	38.25	38.25	6.2	33,817	0.02%
2024/09/20	1.4	38.17	2	38.25	38.15	-0.6	34,146	0.00%
2024/09/19	0.8	37.92	2	37.92	37.97	-1.2	34,336	0.00%
2024/09/18	8.8	37.74	3.1	37.78	37.72	5.8	34,587	0.02%
2024/09/16	4.2	37.87	0	0.00	37.98	4.2	34,423	0.01%
2024/09/13	4	37.77	0	0.00	37.82	4	34,476	0.01%
2024/09/12	0.2	37.75	6	37.70	37.77	-5.8	34,624	-0.02%
2024/09/11	7	37.14	1	37.25	37.15	6	34,675	0.02%
2024/09/10	12.3	37.21	0.1	37.35	37.18	12.3	34,657	0.04%
2024/09/09	8.4	37.19	3	37.48	37.66	5.4	34,280	0.02%
2024/09/06	11	37.65	0	0.00	37.87	11	34,090	0.03%
2024/09/05	6.4	37.92	2.3	37.86	37.63	4.1	33,990	0.01%
2024/09/04	30.7	37.70	2	37.83	37.59	28.7	33,957	0.08%
2024/09/03	7.1	39.05	0.2	39.07	38.98	6.8	32,915	0.02%
2024/09/02	1.6	39.08	0	0.00	39.06	1.6	33,026	0.00%
2024/08/30	10.1	39.12	0	0.00	39.06	10.1	33,193	0.03%
2024/08/29	3	38.75	3	38.68	39.01	0	33,286	0.00%
2024/08/28	0.1	38.99	0	0.00	38.99	0.1	33,323	0.00%
2024/08/27	2.2	38.78	0.1	38.87	38.87	2.2	33,520	0.01%
2024/08/26	0	0.00	7	39.06	39.02	-7	33,677	-0.02%
2024/08/23	2.3	38.30	1	38.50	38.61	1.3	33,641	0.00%
2024/08/22	4.5	38.62	0	0.00	38.58	4.5	33,645	0.01%
2024/08/21	0.3	38.75	0	0.00	38.66	0.3	34,132	0.00%
2024/08/20	13.1	38.99	0	0.00	38.91	13.1	34,163	0.04%
2024/08/19	3.3	38.91	12	38.93	38.83	-8.7	34,359	-0.03%
2024/08/16	1.6	38.81	2	38.80	38.82	-0.5	34,635	0.00%
2024/08/15	3.2	38.32	0	0.00	38.17	3.2	34,293	0.01%
2024/08/14	2	38.35	50	38.38	38.36	-48	34,342	-0.14%
2024/08/13	3	38.02	9	38.05	37.98	-6	34,322	-0.02%
2024/08/12	1.2	37.72	0.1	37.99	37.88	1.1	34,454	0.00%
2024/08/09	36.6	37.35	2	37.47	37.35	34.6	34,528	0.10%
2024/08/08	30.5	36.65	4	36.43	36.77	26.5	34,402	0.08%
2024/08/07	4.5	36.56	6	36.22	36.99	-1.5	34,260	0.00%
2024/08/06	52.7	35.42	16	35.87	35.81	36.7	33,982	0.11%
2024/08/05	32.9	35.45	3	35.63	35.11	29.9	32,829	0.09%
2024/08/02	19	38.09	0.1	38.15	38.00	18.9	30,893	0.06%
2024/08/01	6	38.93	4	39.08	39.15	2	30,172	0.01%
2024/07/31	1.2	38.30	0	0.00	38.37	1.2	30,161	0.00%
2024/07/30	18.2	37.90	2	38.13	38.37	16.2	29,935	0.05%
2024/07/29	27.1	38.57	0	0.00	38.42	27.1	29,326	0.09%
2024/07/26	54	38.60	6	38.65	38.82	48	28,488	0.17%
2024/07/23	6.2	39.45	2	39.40	39.47	4.2	27,170	0.02%
2024/07/22	483.6	39.01	0	0.00	39.04	483.6	26,876	1.80%	大買/鉅額交易
2024/07/19	65.7	39.89	5.4	39.93	39.81	60.3	25,911	0.23%
2024/07/18	28.8	40.39	5.1	40.30	40.40	23.7	25,163	0.09%
2024/07/17	19.4	41.16	0	0.00	41.00	19.4	24,503	0.08%
2024/07/16	16.5	41.29	0	0.00	41.30	16.5	24,409	0.07%
2024/07/15	0.2	42.59	0	0.00	42.37	0.2	25,086	0.00%
2024/07/12	3	42.34	0	0.00	42.39	3	24,909	0.01%
2024/07/11	0	0.00	0.1	42.51	42.65	-0.1	25,598	0.00%
2024/07/10	2.1	42.32	1.5	42.22	42.34	0.6	27,066	0.00%
2024/07/09	14.2	41.94	2	42.06	42.09	12.2	27,738	0.04%
2024/07/08	2.3	41.84	1	42.14	42.14	1.3	27,493	0.00%
2024/07/05	7.5	41.90	0.2	41.95	41.94	7.3	27,341	0.03%
2024/07/04	1.4	41.87	0	0.00	41.88	1.4	27,085	0.01%
2024/07/03	56	41.33	3	41.38	41.42	53	26,816	0.20%
2024/07/02	9.2	41.07	0	0.00	41.10	9.2	26,714	0.03%
2024/07/01	9.1	41.34	1	41.42	41.35	8.1	25,929	0.03%
2024/06/28	7.3	41.15	18	41.20	41.12	-10.7	25,162	-0.04%
2024/06/27	1.6	40.89	0	0.00	40.91	1.6	25,197	0.01%
2024/06/26	2.1	41.08	4	41.55	41.20	-1.9	25,105	-0.01%
2024/06/25	5	41.10	0	0.00	41.30	5	24,778	0.02%
2024/06/24	4.1	41.48	2	41.49	41.41	2.1	24,604	0.01%
2024/06/21	1.3	41.63	1	41.90	41.90	0.4	24,658	0.00%
2024/06/20	0	0.00	2.6	41.75	41.95	-2.6	24,702	-0.01%
2024/06/19	1.1	41.28	32	41.43	41.52	-30.9	24,861	-0.12%
2024/06/18	2	40.92	0.2	40.86	40.96	1.8	24,809	0.01%
2024/06/17	0.1	40.70	2	40.78	40.79	-1.9	25,013	-0.01%
2024/06/14	0	0.00	9	40.49	40.55	-9	25,218	-0.04%
2024/06/13	5.7	40.42	7.4	40.37	40.42	-1.7	25,502	-0.01%
2024/06/12	5	39.98	7	39.97	39.97	-2	25,595	-0.01%
2024/06/11	15.1	39.91	5	39.88	39.95	10.1	25,805	0.04%
2024/06/07	2.1	39.96	1	40.04	40.01	1.1	25,867	0.00%
2024/06/06	11	39.87	0	0.00	40.05	11	26,073	0.04%
2024/06/05	1.3	39.88	0	0.00	39.86	1.3	26,194	0.00%
2024/06/04	5.2	40.01	5.4	40.17	40.01	-0.2	26,673	0.00%
2024/06/03	1.1	40.11	55	40.31	40.32	-53.9	26,970	-0.20%
2024/05/31	3.1	40.29	1	40.17	39.93	2.1	27,267	0.01%
2024/05/30	1	40.15	2	40.21	40.03	-1	27,391	0.00%
2024/05/29	53	40.79	5.2	40.66	40.59	47.9	27,695	0.17%
2024/05/28	2	40.77	2	40.80	40.81	0	27,722	0.00%
2024/05/27	0.8	40.75	7.6	40.56	40.74	-6.8	27,745	-0.02%
2024/05/24	31	40.03	1	39.88	40.10	30	27,490	0.11%
2024/05/23	7.1	39.97	0	0.00	40.01	7.1	27,610	0.03%
2024/05/21	3.3	39.54	9.8	39.55	39.50	-6.5	27,717	-0.02%
2024/05/20	0.2	39.52	2.2	39.66	39.66	-2	27,847	-0.01%
2024/05/17	2.1	39.51	8	39.60	39.51	-5.9	28,163	-0.02%
2024/05/16	0.1	39.60	4	39.63	39.60	-3.9	28,312	-0.01%
2024/05/15	0.2	39.49	5.6	39.50	39.30	-5.4	28,593	-0.02%
2024/05/14	0.2	39.17	19	39.22	39.26	-18.8	29,207	-0.06%
2024/05/13	1.1	39.04	0.7	39.06	39.04	0.3	29,257	0.00%
2024/05/10	3.4	38.80	15	38.93	39.04	-11.6	29,446	-0.04%
2024/05/09	2.2	38.93	0	0.00	38.92	2.2	29,421	0.01%
2024/05/08	1	38.97	0	0.00	39.02	1	29,501	0.00%
2024/05/07	2	38.95	0	0.00	38.97	2	29,676	0.01%
2024/05/06	1.5	38.86	1.5	38.77	38.88	0	29,727	0.00%
2024/05/03	1.1	38.68	11.4	38.65	38.45	-10.3	29,694	-0.03%
2024/05/02	2.4	38.20	0	0.00	38.35	2.4	29,894	0.01%
2024/04/30	0	0.00	1	38.37	38.32	-1	29,995	0.00%
2024/04/29	8.2	38.31	5	38.21	38.34	3.2	30,224	0.01%
2024/04/26	0.2	37.78	0	0.00	37.69	0.2	30,421	0.00%
2024/04/25	3.5	37.51	0	0.00	37.51	3.5	30,629	0.01%
2024/04/24	1.2	37.75	7	37.75	37.85	-5.8	31,019	-0.02%
2024/04/23	2.1	37.04	2	37.10	37.12	0.1	32,830	0.00%
2024/04/22	23.8	37.15	16	37.11	36.92	7.8	34,650	0.02%
2024/04/19	44.4	37.37	0	0.00	37.27	44.4	34,860	0.13%
2024/04/18	115.3	38.15	3	38.21	38.18	112.3	33,506	0.34%	大買/鉅額交易
2024/04/17	14.4	38.89	4.6	38.94	38.94	9.7	32,984	0.03%
2024/04/16	31.2	38.59	1	38.55	38.49	30.2	32,116	0.09%
2024/04/15	20.2	39.59	0	0.00	39.62	20.2	30,685	0.07%
2024/04/12	3	40.00	3	40.05	39.98	0	30,281	0.00%
2024/04/11	3.1	39.88	0	0.00	40.09	3.1	30,433	0.01%
2024/04/10	5.1	40.21	6	40.17	40.20	-0.9	30,557	0.00%
2024/04/09	1	39.98	22	39.98	39.99	-21	31,635	-0.07%
2024/04/08	0.4	39.84	3	39.88	39.92	-2.6	31,929	-0.01%
2024/04/03	0.4	39.85	8.1	39.77	39.75	-7.7	31,830	-0.02%
2024/04/02	11.6	39.83	0	0.00	39.88	11.6	31,934	0.04%
2024/04/01	2.2	39.65	0	0.00	39.59	2.2	32,441	0.01%
2024/03/29	0	0.00	7	39.87	39.86	-7	32,753	-0.02%
2024/03/28	3	39.54	1	39.57	39.74	2	32,919	0.01%
2024/03/27	1.3	39.25	1	39.32	39.55	0.3	33,013	0.00%
2024/03/26	8.2	39.34	4	39.22	39.24	4.2	33,076	0.01%
2024/03/25	4.4	39.68	0	0.00	39.62	4.4	33,059	0.01%
2024/03/22	15	39.81	2	39.92	39.80	13	33,201	0.04%
2024/03/21	14.2	39.91	4.2	39.88	39.93	10	33,133	0.03%
2024/03/20	0.1	39.81	0	0.00	39.63	0.1	33,302	0.00%
2024/03/19	0.1	39.55	1.4	39.56	39.70	-1.3	33,682	0.00%
2024/03/18	2.2	39.10	11	39.17	39.36	-8.8	34,225	-0.03%
2024/03/15	0.2	38.71	55	38.90	39.02	-54.8	34,152	-0.16%
2024/03/14	2	38.70	0	0.00	38.72	2	33,922	0.01%
2024/03/13	1.2	39.09	3	39.13	39.08	-1.9	33,830	-0.01%
2024/03/12	1	38.57	0	0.00	38.99	1	33,698	0.00%
2024/03/11	4.2	38.48	10	38.48	38.43	-5.8	33,783	-0.02%
2024/03/08	4.3	38.52	4	38.54	38.45	0.3	33,669	0.00%
2024/03/07	2	38.67	19	38.57	38.68	-17	33,152	-0.05%
2024/03/06	0.1	38.18	3	38.57	38.53	-2.9	32,892	-0.01%
2024/03/05	3.2	37.94	6	37.97	38.16	-2.8	32,576	-0.01%
2024/03/04	10.1	38.14	2	38.05	38.00	8.1	32,498	0.02%
2024/03/01	3.2	37.75	0	0.00	37.74	3.2	32,039	0.01%
2024/02/29	5.1	37.53	1	37.80	37.70	4.1	32,168	0.01%
2024/02/27	16	37.46	15	37.41	37.51	1	32,028	0.00%
2024/02/26	1	37.63	28	37.61	37.68	-27	31,870	-0.08%
2024/02/23	3	37.94	9	37.82	37.59	-6	31,783	-0.02%
2024/02/22	5.4	37.60	5	37.54	37.65	0.4	32,100	0.00%
2024/02/21	17.3	37.30	0	0.00	37.29	17.3	31,762	0.05%
2024/02/20	9	37.32	4	37.29	37.39	5	31,741	0.02%
2024/02/19	0.4	37.10	23	37.08	37.14	-22.6	31,436	-0.07%
2024/02/16	4.2	37.12	12.8	37.09	37.07	-8.6	31,677	-0.03%
2024/02/15	0.2	36.81	22	36.79	36.86	-21.8	31,353	-0.07%
2024/02/05	0.3	36.40	2	36.42	36.45	-1.7	30,608	-0.01%
2024/02/02	5	36.48	1	36.50	36.45	4	30,525	0.01%
2024/02/01	2.2	36.27	0	0.00	36.30	2.2	30,337	0.01%
2024/01/31	2.7	36.21	0	0.00	36.20	2.7	30,544	0.01%
2024/01/30	2	36.31	7.1	36.34	36.36	-5.1	30,496	-0.02%
2024/01/29	1	36.29	2	36.27	36.28	-1	30,526	0.00%
2024/01/26	2.1	36.09	1	36.23	36.07	1.1	30,394	0.00%
2024/01/25	0.1	36.34	6	36.35	36.29	-5.9	30,391	-0.02%
2024/01/24	0.1	36.25	5	36.30	36.23	-4.9	30,277	-0.02%
2024/01/23	0	0.00	10	36.21	36.20	-10	30,812	-0.03%
2024/01/22	11	36.07	1	36.05	36.14	10	30,686	0.03%
2024/01/19	12.8	35.35	1	35.32	35.65	11.8	30,473	0.04%
2024/01/18	2.9	35.09	3	35.19	35.12	-0.1	31,058	0.00%
2024/01/17	61.7	35.39	5	35.21	35.19	56.7	30,727	0.18%
2024/01/16	24.5	36.26	2	36.26	36.37	22.5	29,046	0.08%
2024/01/15	9.9	36.43	0	0.00	36.42	9.9	27,642	0.04%
2024/01/12	1.1	36.30	4	36.32	36.33	-2.9	27,656	-0.01%
2024/01/11	8.2	36.35	4	36.31	36.39	4.2	28,953	0.01%
2024/01/10	3.2	36.30	19	36.24	36.24	-15.8	31,275	-0.05%
2024/01/09	7	36.53	0	0.00	36.49	7	32,297	0.02%
2024/01/08	16.3	36.70	0	0.00	36.57	16.3	32,979	0.05%
2024/01/05	2.1	36.59	0.7	36.55	36.55	1.4	33,330	0.00%
2024/01/04	10.3	36.60	0	0.00	36.59	10.3	33,253	0.03%
2024/01/03	35.6	36.71	10	36.68	36.68	25.6	33,531	0.08%
2024/01/02	23	37.18	1.1	37.15	37.17	21.9	32,601	0.07%
2023/12/29	8	37.36	6	37.40	37.40	2	32,410	0.01%
2023/12/28	12.2	37.40	3	37.36	37.33	9.2	32,806	0.03%
2023/12/27	1	37.37	23	37.33	37.42	-22	33,456	-0.07%
2023/12/26	2	36.77	3	36.96	37.00	-1	33,230	0.00%
2023/12/25	32	36.63	2.8	36.60	36.65	29.2	32,781	0.09%
2023/12/22	1.2	36.41	0	0.00	36.37	1.2	32,487	0.00%
2023/12/21	14.2	36.29	6	36.19	36.33	8.2	32,461	0.03%
2023/12/20	4	36.32	28.6	36.46	36.57	-24.6	32,376	-0.08%
2023/12/19	16.6	36.11	0.2	36.02	36.10	16.5	32,120	0.05%
2023/12/18	17.2	36.34	3	36.34	36.38	14.2	32,281	0.04%
2023/12/15	6.6	36.47	1	36.45	36.36	5.6	32,159	0.02%
2023/12/14	1	36.45	12	36.52	36.55	-11	31,933	-0.03%
2023/12/13	5	36.01	3	35.92	36.06	2	31,472	0.01%
2023/12/12	16.1	35.60	2	35.61	35.58	14.1	30,915	0.05%
2023/12/11	1.2	35.44	1	35.60	35.47	0.2	30,849	0.00%
2023/12/08	0.7	35.45	0	0.00	35.42	0.7	30,809	0.00%
2023/12/07	0.3	35.35	3	35.25	35.25	-2.7	30,780	-0.01%
2023/12/06	0.3	35.24	6	35.30	35.31	-5.8	31,299	-0.02%
2023/12/05	2	34.99	0	0.00	35.05	2	31,001	0.01%
2023/12/04	1	35.19	14	35.23	35.19	-13	30,868	-0.04%
2023/12/01	3.6	35.03	6.3	35.06	35.13	-2.7	30,932	-0.01%
2023/11/30	10.7	35.08	6	35.03	35.08	4.7	30,907	0.02%
2023/11/29	1	35.12	6	35.10	35.09	-5	30,961	-0.02%
2023/11/28	3	34.86	15	34.84	34.90	-12	30,789	-0.04%
2023/11/27	5	34.79	0.3	34.92	34.75	4.7	30,758	0.02%
2023/11/24	0	34.97	8	34.96	34.94	-8	30,597	-0.03%
2023/11/23	3	35.05	4	34.99	34.97	-1	30,643	0.00%
2023/11/22	12	35.03	6	35.10	35.05	6	30,857	0.02%
2023/11/21	1.2	35.27	13	35.23	35.30	-11.8	31,044	-0.04%
2023/11/20	11.6	34.85	1	34.80	34.90	10.6	31,152	0.03%
2023/11/17	1	34.81	0	0.00	34.82	1	31,201	0.00%
2023/11/15	1.6	34.94	14	35.01	34.83	-12.4	31,235	-0.04%
2023/11/14	1	34.59	13	34.67	34.68	-12	31,232	-0.04%
2023/11/13	2.1	34.52	5	34.60	34.54	-2.9	31,300	-0.01%
2023/11/10	0.2	34.41	19	34.33	34.43	-18.8	31,543	-0.06%
2023/11/09	13.3	34.50	0.6	34.56	34.55	12.7	31,693	0.04%
2023/11/08	0.1	34.30	26	34.62	34.54	-25.9	32,047	-0.08%
2023/11/07	15	34.17	9	34.10	34.23	6	32,009	0.02%
2023/11/06	21	34.07	2.1	34.20	34.24	18.9	32,783	0.06%
2023/11/03	1	33.70	1.5	33.72	33.69	-0.5	32,772	0.00%
2023/11/02	0.5	33.53	1	33.51	33.52	-0.5	33,164	0.00%
2023/11/01	6	32.81	0	0.00	32.89	6	33,528	0.02%
2023/10/31	10.4	32.93	4	32.97	32.69	6.4	34,305	0.02%
2023/10/30	1.1	33.17	1	33.30	33.23	0.1	35,099	0.00%
2023/10/27	20.7	33.15	1	33.31	33.13	19.7	35,971	0.05%
2023/10/26	14.3	33.10	10	33.02	33.10	4.3	37,274	0.01%
2023/10/25	1	33.63	1	33.67	33.62	0	37,595	0.00%
2023/10/24	9	33.09	2	33.02	33.47	7	38,032	0.02%
2023/10/23	13.5	33.10	0	33.19	33.08	13.5	38,620	0.03%
2023/10/20	33.1	33.27	0	0.00	33.40	33.1	39,802	0.08%
2023/10/19	31.3	33.55	0	0.00	33.65	31.3	41,284	0.08%
2023/10/18	73.4	34.83	10	35.13	34.90	63.4	40,573	0.16%
2023/10/17	29.6	35.41	0	0.00	35.27	29.6	38,508	0.08%
2023/10/16	8.4	35.55	0	0.00	35.52	8.4	38,342	0.02%
2023/10/13	23	35.75	0	0.00	35.72	23	38,793	0.06%
2023/10/12	28.1	35.90	1	35.96	35.98	27.1	39,925	0.07%
2023/10/11	29.3	35.86	0.3	35.81	35.78	29	41,376	0.07%
2023/10/06	12.3	35.76	2	35.73	35.79	10.3	42,535	0.02%
2023/10/05	2.1	35.62	0	0.00	35.69	2.1	43,168	0.00%
2023/10/04	25.2	35.20	3	35.21	35.39	22.2	43,474	0.05%
2023/10/03	49.4	35.69	0	0.00	35.60	49.4	43,353	0.11%
2023/10/02	1.1	35.71	3	35.72	35.74	-1.9	43,325	0.00%
2023/09/28	29	35.13	27.4	35.01	35.06	1.6	43,861	0.00%
2023/09/27	1.1	34.81	0	0.00	34.87	1.1	44,651	0.00%
2023/09/26	24	34.85	1	35.04	34.76	23	45,761	0.05%
2023/09/25	0	0.00	1	35.02	35.08	-1	46,125	0.00%
2023/09/22	2	34.60	8	34.75	34.89	-6	46,174	-0.01%
2023/09/21	7.2	34.62	4	34.68	34.70	3.2	46,266	0.01%
2023/09/20	23	35.15	2	35.01	35.05	21	45,945	0.05%
2023/09/19	4	35.19	0	0.00	35.14	4	46,493	0.01%
2023/09/18	4.2	35.31	6.6	35.30	35.31	-2.4	46,664	-0.01%
2023/09/15	1.3	35.53	2	35.58	35.58	-0.7	46,803	0.00%
2023/09/14	2	35.33	1	35.25	35.31	1	46,953	0.00%
2023/09/13	1.2	34.80	0	34.82	34.86	1.2	47,064	0.00%
2023/09/12	6.2	34.80	1	34.80	34.80	5.2	47,518	0.01%
2023/09/11	36.6	34.96	11	34.81	34.79	25.6	48,056	0.05%
2023/09/08	0.2	35.40	0	0.00	35.42	0.2	47,956	0.00%
2023/09/07	0.1	35.48	0	0.00	35.45	0.1	48,886	0.00%
2023/09/06	1.1	35.63	0	0.00	35.60	1.1	49,568	0.00%
2023/09/05	0.1	35.31	0	0.00	35.43	0.1	49,852	0.00%
2023/09/04	16	35.10	5	35.16	35.27	11	50,141	0.02%
2023/09/01	2.4	35.30	0	0.00	35.12	2.4	50,299	0.00%
2023/08/31	1.1	35.23	0.5	35.30	35.31	0.7	50,522	0.00%
2023/08/30	2.1	35.38	2.5	35.38	35.35	-0.4	50,824	0.00%
2023/08/29	0.1	35.08	0	0.00	35.16	0.1	51,337	0.00%
2023/08/28	2	35.04	0	0.00	35.06	2	51,398	0.00%
2023/08/25	2.2	35.18	10	35.50	35.14	-7.8	51,319	-0.02%
2023/08/24	1.1	35.72	7	36.00	35.76	-5.9	51,396	-0.01%
2023/08/23	0	0.00	7	35.35	35.43	-7	51,458	-0.01%
2023/08/22	0.1	35.22	0	0.00	35.11	0.1	52,007	0.00%
2023/08/21	0	0.00	2.4	34.91	34.85	-2.4	52,135	0.00%
2023/08/18	4.2	34.79	2	35.31	34.84	2.2	52,121	0.00%
2023/08/17	2.4	35.09	13	35.22	35.33	-10.6	51,806	-0.02%
2023/08/16	1.2	34.61	8	34.96	35.14	-6.9	51,736	-0.01%
2023/08/15	0.2	34.87	6	34.91	34.85	-5.8	51,873	-0.01%
2023/08/14	5.1	34.28	58	34.54	34.28	-52.9	52,221	-0.10%
2023/08/11	11.3	34.72	3	34.56	34.56	8.3	52,016	0.02%
2023/08/10	10.3	34.79	38.7	34.42	34.43	-28.4	52,010	-0.05%
2023/08/09	1	35.63	5	35.52	35.35	-4	51,239	-0.01%
2023/08/08	0.2	35.74	0	0.00	35.59	0.2	50,991	0.00%
2023/08/07	1.2	35.61	3	35.65	35.70	-1.8	50,577	0.00%
2023/08/04	4.1	34.67	3	34.80	34.74	1.1	50,055	0.00%
2023/08/02	8.3	35.02	2	35.63	34.51	6.3	49,160	0.01%
2023/08/01	7.5	35.55	3.5	35.66	35.73	4	47,781	0.01%
2023/07/31	10.3	36.46	192	36.76	35.74	-181.7	46,827	-0.39%	大賣/鉅額交易
2023/07/28	21	36.21	24	36.37	36.58	-3	45,368	-0.01%
2023/07/27	13.1	36.24	6	36.14	36.10	7.1	44,245	0.02%
2023/07/26	7.1	36.02	12	36.04	36.02	-4.9	43,693	-0.01%
2023/07/25	0.1	36.15	30.1	36.24	36.05	-30	42,844	-0.07%
2023/07/24	4	35.65	42.1	35.77	35.99	-38.1	41,141	-0.09%
2023/07/21	5.2	34.34	20.4	34.99	35.26	-15.1	39,128	-0.04%
2023/07/20	0.1	34.53	7	34.67	34.71	-6.9	38,945	-0.02%
2023/07/19	9.1	34.94	8	34.65	34.36	1.1	38,430	0.00%
2023/07/18	41.2	35.09	17.1	35.16	35.11	24.1	37,308	0.06%
2023/07/17	27	35.79	30.1	35.83	35.94	-3.1	35,892	-0.01%
2023/07/14	2.1	35.17	19.1	35.49	35.54	-17	33,984	-0.05%
2023/07/13	28.1	35.31	34.1	35.27	34.82	-6	32,411	-0.02%
2023/07/12	2.1	34.10	13	34.05	34.30	-11	30,636	-0.04%
2023/07/11	2	33.61	40	33.52	33.80	-38	29,710	-0.13%
2023/07/10	2.4	33.24	5	33.17	33.18	-2.6	29,355	-0.01%
2023/07/07	27	33.13	0.2	33.13	33.08	26.8	28,963	0.09%
2023/07/06	15.2	33.62	0.3	33.36	33.34	14.9	28,125	0.05%
2023/07/05	24.1	33.72	5	33.79	33.71	19.1	27,144	0.07%
2023/07/04	12.2	33.69	26.1	33.82	33.91	-13.9	26,313	-0.05%
2023/07/03	4.2	33.27	9.1	33.18	33.24	-4.9	25,368	-0.02%
2023/06/30	7	32.57	0	0.00	32.67	7	25,119	0.03%
2023/06/29	10	32.52	0	0.00	32.53	10	25,191	0.04%
2023/06/28	0	0.00	1	32.28	32.30	-1	25,050	0.00%
2023/06/27	13.2	32.37	3	32.55	32.18	10.2	25,112	0.04%
2023/06/26	2.5	32.66	0	0.00	32.77	2.5	24,721	0.01%
2023/06/21	4	32.64	19.1	32.81	32.83	-15.1	24,714	-0.06%
2023/06/20	19.1	32.44	72.3	32.50	32.48	-53.1	24,470	-0.22%
2023/06/19	14.3	32.71	2.2	32.77	32.73	12.1	24,190	0.05%
2023/06/16	3.4	32.82	18.5	32.86	32.78	-15.1	23,898	-0.06%
2023/06/15	2.5	32.62	6.4	32.63	32.69	-3.9	23,537	-0.02%
2023/06/14	2.1	32.32	2.2	32.31	32.32	-0.1	23,053	0.00%
2023/06/13	0.3	32.14	42.8	32.10	32.20	-42.5	22,990	-0.19%
2023/06/12	4.2	31.85	4.1	31.88	31.78	0.1	22,212	0.00%
2023/06/09	3	31.67	5.3	31.67	31.78	-2.3	21,791	-0.01%
2023/06/08	10.8	31.41	8	31.46	31.24	2.8	21,944	0.01%
2023/06/07	3	31.46	4.3	31.37	31.46	-1.3	22,078	-0.01%
2023/06/06	2	31.13	0	0.00	31.15	2	22,001	0.01%
2023/06/05	10.5	31.07	6	31.06	31.10	4.5	21,934	0.02%
2023/06/02	6	31.03	22.1	30.90	30.93	-16.1	21,734	-0.07%
2023/06/01	9.3	30.43	1.6	30.42	30.47	7.7	21,375	0.04%
2023/05/31	4.4	30.45	8	30.46	30.49	-3.7	21,387	-0.02%
2023/05/30	21.2	30.64	3	30.57	30.52	18.2	21,242	0.09%
2023/05/29	39.2	30.63	11.2	30.64	30.65	28	20,974	0.13%
2023/05/26	2.3	30.15	8	30.11	30.13	-5.7	20,701	-0.03%
2023/05/25	0.1	29.74	3	29.71	29.78	-2.9	20,433	-0.01%
2023/05/24	1.1	29.29	0	0.00	29.43	1.1	20,364	0.01%
2023/05/23	0	29.33	2	29.40	29.37	-2	20,586	-0.01%
2023/05/22	1.1	29.33	141	29.36	29.35	-139.9	20,555	-0.68%	大賣/鉅額交易
2023/05/19	7.1	29.12	53	29.23	29.31	-45.9	20,426	-0.22%
2023/05/18	0.2	28.91	4	29.01	29.05	-3.8	20,315	-0.02%
2023/05/17	1.1	28.78	1.1	28.80	28.76	0	19,833	0.00%
2023/05/16	2	28.63	1	28.53	28.65	1	19,596	0.01%
2023/05/15	4.1	28.35	0	0.00	28.42	4.1	19,581	0.02%
2023/05/12	1	28.25	0	0.00	28.45	1	19,709	0.01%
2023/05/11	0	28.45	0	0.00	28.40	0	19,730	0.00%
2023/05/10	0.1	28.64	0	0.00	28.54	0.1	19,819	0.00%
2023/05/09	1	28.58	4	28.67	28.64	-3	19,838	-0.02%
2023/05/08	0	0.00	1	28.65	28.67	-1	20,137	0.00%
2023/05/05	0	28.48	0	0.00	28.47	0	20,193	0.00%
2023/05/04	0.1	28.40	0	0.00	28.45	0.1	20,512	0.00%
2023/05/02	1	28.40	0	0.00	28.44	1	20,848	0.00%
2023/04/28	0	0.00	1	28.20	28.23	-1	21,218	0.00%
2023/04/27	2	28.05	0	0.00	28.02	2	21,247	0.01%
2023/04/26	5.1	27.71	3	27.70	27.84	2.1	21,374	0.01%
2023/04/25	10.1	27.83	0	0.00	27.80	10.1	21,169	0.05%
2023/04/24	0.1	28.15	11	28.25	28.27	-10.9	20,386	-0.05%
2023/04/21	5.8	28.25	0	0.00	28.19	5.8	20,417	0.03%
2023/04/20	4.2	28.43	0	0.00	28.43	4.2	20,440	0.02%
2023/04/19	0.1	28.63	0	0.00	28.55	0.1	20,772	0.00%
2023/04/18	2.2	28.70	0	0.00	28.67	2.2	20,861	0.01%
2023/04/17	0	28.78	7	28.80	28.80	-7	20,763	-0.03%
2023/04/14	0	0.00	10	28.74	28.74	-10	20,701	-0.05%
2023/04/13	5	28.79	0	0.00	28.71	5	20,739	0.02%
2023/04/12	1	28.77	4	28.80	28.85	-3	20,533	-0.01%
2023/04/11	0.1	28.69	3.3	28.67	28.70	-3.3	20,618	-0.02%
2023/04/10	0.2	28.49	3	28.50	28.50	-2.8	20,786	-0.01%
2023/04/07	2	28.44	0	0.00	28.43	2	20,709	0.01%
2023/04/06	4.2	28.36	30	28.47	28.47	-25.8	20,739	-0.12%
2023/03/31	0	0.00	6	28.48	28.43	-6	20,527	-0.03%
2023/03/30	1	28.23	0	0.00	28.29	1	20,270	0.00%
2023/03/29	8	28.14	0	0.00	28.15	8	20,139	0.04%
2023/03/28	6	28.13	0	0.00	28.06	6	20,445	0.03%
2023/03/27	8.1	28.27	3	28.32	28.31	5.1	20,288	0.03%
2023/03/24	0.1	28.16	16.4	28.21	28.26	-16.2	20,355	-0.08%
2023/03/23	1	28.12	10	28.15	28.12	-9	20,172	-0.04%
2023/03/22	0.3	28.04	11	28.02	28.05	-10.7	20,077	-0.05%
2023/03/21	0	0.00	10.8	27.85	27.84	-10.8	19,992	-0.05%
2023/03/20	2.2	27.73	0	0.00	27.76	2.2	20,057	0.01%
2023/03/17	1	27.62	4	27.61	27.76	-3	19,971	-0.02%
2023/03/16	3.1	27.51	1	27.49	27.50	2.1	20,002	0.01%
2023/03/15	2	27.81	0	0.00	27.66	2	19,828	0.01%
2023/03/14	7.1	27.63	3	27.72	27.66	4.1	20,028	0.02%
2023/03/13	4.1	27.60	2	27.75	27.93	2.1	19,940	0.01%
2023/03/10	5.1	27.90	0	0.00	27.86	5.1	19,434	0.03%
2023/03/09	1.2	28.30	0.3	28.36	28.24	0.9	19,250	0.00%
2023/03/08	52.3	28.24	6	28.20	28.37	46.3	19,260	0.24%
2023/03/07	0	28.24	2.1	28.35	28.38	-2.1	19,170	-0.01%
2023/03/06	2	28.26	25	28.24	28.25	-23	19,336	-0.12%
2023/03/03	2	27.97	54	27.98	27.95	-52	19,265	-0.27%
2023/03/02	0	27.63	1	27.72	27.78	-1	19,261	-0.01%
2023/03/01	2	27.57	3.5	27.67	27.72	-1.5	19,262	-0.01%
2023/02/24	2.1	27.71	2	27.84	27.67	0.1	19,252	0.00%
2023/02/23	0	0.00	8.2	27.69	27.74	-8.2	18,853	-0.04%
2023/02/22	1.1	27.26	0.4	27.30	27.40	0.7	18,630	0.00%
2023/02/21	1	27.38	3	27.52	27.53	-2	18,676	-0.01%
2023/02/20	13	27.36	4	27.41	27.41	9	18,848	0.05%
2023/02/17	12	27.20	0	0.00	27.24	12	19,228	0.06%
2023/02/16	1	27.33	7.5	27.28	27.33	-6.5	19,710	-0.03%
2023/02/15	4	27.10	10.1	27.05	27.05	-6.1	19,842	-0.03%
2023/02/14	0	0.00	0.1	27.15	27.13	-0.1	19,890	0.00%
2023/02/13	11	26.91	12	26.90	26.97	-1	20,252	0.00%
2023/02/10	2.2	27.02	15	27.04	27.02	-12.8	20,463	-0.06%
2023/02/09	0	0.00	19	27.15	27.15	-19	20,644	-0.09%
2023/02/08	51.1	27.15	15.5	27.09	27.15	35.6	20,772	0.17%
2023/02/07	1	26.95	1	26.95	26.94	0	20,779	0.00%
2023/02/06	14.2	26.88	3	26.87	26.92	11.2	20,807	0.05%
2023/02/03	6	26.95	62.5	26.99	27.00	-56.5	20,631	-0.27%
2023/02/02	1	26.84	42.5	26.94	26.99	-41.5	20,588	-0.20%
2023/02/01	4	26.65	0	0.00	26.67	4	20,715	0.02%
2023/01/31	1	26.63	10	26.61	26.54	-9	20,789	-0.04%
2023/01/30	4	26.45	8	26.49	26.53	-4	20,925	-0.02%
2023/01/17	1	26.07	0	0.00	26.06	1	21,187	0.00%
2023/01/16	12	26.03	0	0.00	26.02	12	21,491	0.06%
2023/01/13	21.1	26.00	0	0.00	25.98	21.1	21,901	0.10%
2023/01/12	6.5	26.00	0	0.00	25.99	6.5	23,355	0.03%
2023/01/11	2	26.09	2	26.14	26.07	0	26,140	0.00%
2023/01/10	5	26.01	26.1	26.02	26.06	-21.1	28,394	-0.07%
2023/01/09	3.1	25.87	18	25.87	25.94	-14.9	30,395	-0.05%
2023/01/06	1	25.64	5	25.61	25.66	-4	30,737	-0.01%
2023/01/04	0	0.00	4	25.45	25.45	-4	32,661	-0.01%
2022/12/30	7	25.44	0	0.00	25.40	7	35,174	0.02%
2022/12/29	1	25.19	0	0.00	25.29	1	36,105	0.00%
2022/12/28	0.6	25.41	0	0.00	25.38	0.6	37,580	0.00%
2022/12/27	0.4	25.66	0	0.00	25.63	0.4	39,029	0.00%
2022/12/26	0.1	25.65	1	25.61	25.58	-0.9	39,495	0.00%
2022/12/23	0	0.00	3	25.57	25.60	-3	40,046	-0.01%
2022/12/22	1	25.68	7	25.65	25.67	-6	40,666	-0.01%
2022/12/21	2	25.34	0	0.00	25.34	2	41,902	0.00%
2022/12/20	10	25.57	0	0.00	25.30	10	42,413	0.02%
2022/12/19	1	25.60	0.4	25.71	25.73	0.7	43,612	0.00%
2022/12/16	7	25.51	3.9	25.69	25.70	3.1	43,959	0.01%
2022/12/15	4.3	25.77	2	25.76	25.70	2.3	44,276	0.01%
2022/12/14	0.2	25.68	0	0.00	25.68	0.2	44,807	0.00%
2022/12/12	0.3	25.43	1	25.48	25.50	-0.8	45,266	0.00%
2022/12/09	3	25.46	0	0.00	25.51	3	45,466	0.01%
2022/12/08	3.3	25.29	0	0.00	25.29	3.3	45,414	0.01%
2022/12/07	9.1	25.47	5	25.56	25.44	4.1	45,356	0.01%
2022/12/06	3.5	25.73	0	0.00	25.61	3.5	45,095	0.01%
2022/12/05	1.1	25.84	1	25.85	25.87	0.1	44,791	0.00%
2022/12/02	0.4	25.76	3	25.73	25.73	-2.6	44,678	-0.01%
2022/12/01	1.2	25.85	4.2	25.91	25.82	-3	44,927	-0.01%
2022/11/30	1	25.50	5.1	25.61	25.65	-4.1	44,924	-0.01%
2022/11/29	2.5	25.30	0	0.00	25.47	2.5	45,006	0.01%
2022/11/28	24	25.30	0	0.00	25.32	24	45,368	0.05%
2022/11/25	1.4	25.56	2	25.60	25.52	-0.6	45,495	0.00%
2022/11/22	4.5	25.14	41	25.10	25.10	-36.6	46,286	-0.08%
2022/11/21	11.8	25.39	4.1	25.25	25.22	7.6	46,210	0.02%
2022/11/18	3.1	25.48	0.2	25.62	25.43	2.9	46,058	0.01%
2022/11/17	0.4	25.47	2	25.42	25.58	-1.6	46,115	0.00%
2022/11/16	1.3	25.57	20	25.56	25.53	-18.7	46,277	-0.04%
2022/11/15	1.5	25.40	10	25.55	25.55	-8.5	46,005	-0.02%
2022/11/14	1.2	25.41	24	25.24	25.42	-22.8	45,523	-0.05%
2022/11/11	2.1	24.97	36	25.06	25.00	-34	44,997	-0.08%
2022/11/10	7.1	24.54	1	24.53	24.53	6.1	44,523	0.01%
2022/11/09	1.5	24.53	2	24.51	24.61	-0.5	44,514	0.00%
2022/11/08	8	24.27	9	24.30	24.23	-1	44,336	0.00%
2022/11/07	7.2	24.02	14.5	23.95	24.06	-7.3	43,972	-0.02%
2022/11/04	11	23.50	8	23.47	23.64	3	43,722	0.01%
2022/11/03	7.9	23.49	1	23.57	23.58	6.9	43,744	0.02%
2022/11/02	1	23.64	4	23.66	23.67	-3	43,687	-0.01%
2022/11/01	11.1	23.52	1	23.49	23.55	10.1	43,778	0.02%
2022/10/31	2.1	23.51	6	23.51	23.48	-3.9	43,858	-0.01%
2022/10/28	23.1	23.36	5	23.40	23.31	18.1	44,013	0.04%
2022/10/27	7.5	23.53	0.1	23.55	23.58	7.4	43,742	0.02%
2022/10/26	3.2	23.42	1	23.48	23.41	2.2	43,975	0.00%
2022/10/25	5.6	23.46	1.1	23.40	23.40	4.5	43,675	0.01%
2022/10/24	14.3	23.75	1	23.88	23.69	13.3	43,127	0.03%
2022/10/21	8.7	23.68	7	23.65	23.58	1.7	42,952	0.00%
2022/10/20	47.7	23.52	11	23.80	23.65	36.7	42,434	0.09%
2022/10/19	676.5	23.83	24	23.92	23.95	652.5	41,038	1.59%	大買/鉅額交易
2022/10/18	76.7	25.74	20	25.85	25.84	56.7	38,264	0.15%
2022/10/17	55.1	25.53	12	25.60	25.77	43.1	36,062	0.12%
2022/10/14	10.9	25.97	0	0.00	25.91	10.9	33,875	0.03%
2022/10/13	30.3	25.61	5.5	25.75	25.53	24.8	33,319	0.07%
2022/10/12	19.3	25.74	0	0.00	25.82	19.3	32,298	0.06%
2022/10/11	17.5	25.86	4	25.93	25.85	13.5	31,414	0.04%
2022/10/07	11	26.29	0	0.00	26.28	11	30,057	0.04%
2022/10/06	7.1	26.53	10	26.52	26.57	-3	29,048	-0.01%
2022/10/05	85	26.61	4	26.60	26.62	81	28,495	0.28%
2022/10/04	85.1	26.22	3.2	26.24	26.27	81.9	27,349	0.30%
2022/10/03	14	25.65	2	25.67	25.67	12	25,742	0.05%
2022/09/30	8.4	25.66	10.4	25.64	25.78	-2	25,645	-0.01%
2022/09/29	4.1	25.86	30	25.84	25.81	-26	25,407	-0.10%
2022/09/28	29.2	25.90	0	0.00	25.83	29.2	25,726	0.11%
2022/09/27	12	26.26	0	0.00	26.33	12	24,823	0.05%
2022/09/26	44.8	26.40	0	0.00	26.33	44.8	24,841	0.18%
2022/09/23	13	27.05	0	0.00	27.06	13	24,343	0.05%
2022/09/22	35.9	27.17	0	0.00	27.17	35.9	24,787	0.14%
2022/09/21	28.6	27.76	1	27.88	27.64	27.6	24,382	0.11%
2022/09/20	24.3	27.98	0	0.00	27.98	24.3	24,002	0.10%
2022/09/19	3.9	28.14	0	0.00	28.06	3.9	23,870	0.02%
2022/09/16	1	28.25	0	0.00	28.28	1	23,904	0.00%
2022/09/14	1.3	28.21	0	0.00	28.35	1.3	25,063	0.01%
2022/09/12	0	0.00	1	28.49	28.56	-1	25,899	0.00%
2022/09/08	5	27.91	1	28.03	28.25	4	26,541	0.02%
2022/09/07	7.4	27.88	0	0.00	27.90	7.4	27,361	0.03%
2022/09/06	9	28.05	0	0.00	28.08	9	27,108	0.03%
2022/09/05	2	28.07	0	0.00	28.18	2	27,077	0.01%
2022/09/02	6.5	28.21	0	0.00	28.10	6.5	27,375	0.02%
2022/09/01	7.8	28.37	0	0.00	28.44	7.8	26,958	0.03%
2022/08/31	2.3	28.54	0	0.00	28.79	2.3	26,588	0.01%
2022/08/30	1.4	28.53	0	0.00	28.67	1.4	26,330	0.01%
2022/08/29	10.7	28.43	0	0.00	28.45	10.7	26,109	0.04%
2022/08/26	6.5	29.13	0	0.00	29.10	6.5	25,430	0.03%
2022/08/25	2.4	29.00	0	0.00	28.94	2.4	25,285	0.01%
2022/08/24	12.3	28.82	0	0.00	28.80	12.3	25,177	0.05%
2022/08/23	65.9	29.00	0	0.00	28.93	65.9	24,848	0.27%
2022/08/22	0.2	29.23	53	29.19	29.25	-52.8	24,388	-0.22%
2022/08/19	14.5	29.26	2	29.44	29.42	12.5	24,110	0.05%
2022/08/17	1	29.19	0	0.00	29.28	1	24,037	0.00%
2022/08/16	6	29.20	0	0.00	29.24	6	24,041	0.02%
2022/08/15	9.7	29.18	11	29.23	29.22	-1.4	23,880	-0.01%
2022/08/12	1	29.23	2	29.22	29.30	-1	23,637	0.00%
2022/08/11	0.3	29.13	2.5	29.12	29.12	-2.3	23,814	-0.01%
2022/08/10	0.5	28.88	0	0.00	28.81	0.5	23,742	0.00%
2022/08/09	1	29.07	5	28.99	29.07	-4	23,654	-0.02%
2022/08/08	0	0.00	1	28.70	28.87	-1	23,892	0.00%
2022/08/05	0.3	28.78	5	28.72	28.87	-4.8	23,904	-0.02%
2022/08/04	0.6	28.32	13	28.31	28.43	-12.5	24,150	-0.05%
2022/08/03	2.6	28.38	0	0.00	28.44	2.6	24,195	0.01%
2022/08/02	1.3	28.36	0	0.00	28.45	1.3	24,176	0.01%
2022/08/01	3.9	28.67	2	28.75	28.76	1.9	24,031	0.01%
2022/07/29	51.1	28.50	0.2	28.49	28.55	50.9	24,047	0.21%
2022/07/28	7.1	28.25	50	28.22	28.18	-42.9	23,873	-0.18%
2022/07/27	5.1	28.04	2	28.12	28.25	3.1	23,648	0.01%
2022/07/26	4.1	28.12	0	0.00	28.12	4.1	23,575	0.02%
2022/07/25	14	28.23	4	28.10	28.33	10	23,450	0.04%
2022/07/22	0.1	28.37	0	0.00	28.40	0.1	23,497	0.00%
2022/07/20	0.3	28.04	4.1	28.04	28.00	-3.8	24,096	-0.02%
2022/07/19	5.1	27.58	4.1	27.67	27.68	1	24,748	0.00%
2022/07/18	1	27.20	50	27.31	27.48	-49	24,713	-0.20%
2022/07/15	19	27.08	1	27.18	27.09	18	24,487	0.07%
2022/07/14	81	27.08	1.2	27.16	27.18	79.8	24,288	0.33%
2022/07/13	8.5	27.13	22.4	27.15	27.08	-13.9	24,146	-0.06%
2022/07/12	25	26.66	0	0.00	26.62	25	24,016	0.10%
2022/07/11	1.1	27.26	0	0.00	27.25	1.1	23,577	0.00%
2022/07/08	2.4	27.23	54.1	27.19	27.25	-51.7	23,400	-0.22%
2022/07/07	9.8	26.47	4	26.48	26.76	5.8	23,071	0.03%
2022/07/06	73.5	26.62	11	26.43	26.32	62.5	23,127	0.27%
2022/07/05	10.2	26.60	10	26.85	26.96	0.2	22,663	0.00%
2022/07/04	23.2	26.70	3	26.82	26.68	20.2	22,393	0.09%
2022/07/01	48.9	27.03	12	27.38	26.81	36.9	22,566	0.16%
2022/06/30	51.4	27.62	0	0.00	27.56	51.4	21,708	0.24%
2022/06/29	8.8	28.17	3	28.16	28.14	5.8	20,881	0.03%
2022/06/28	9.3	28.48	0	0.00	28.53	9.3	20,578	0.05%
2022/06/27	0.1	28.83	10.1	28.81	28.86	-10	20,368	-0.05%
2022/06/24	5.1	28.17	0	0.00	28.10	5.1	20,147	0.03%
2022/06/23	40.4	28.16	0	0.00	28.05	40.4	20,047	0.20%
2022/06/22	46.1	28.82	1	28.95	28.50	45.1	19,293	0.23%
2022/06/21	4.2	28.98	2	29.10	29.28	2.2	18,528	0.01%
2022/06/20	48.7	29.06	2	29.05	28.87	46.7	18,308	0.25%
2022/06/17	31.9	29.49	6	29.60	29.62	25.9	17,392	0.15%
2022/06/16	4.1	30.10	1	30.50	29.94	3.1	16,622	0.02%
2022/06/15	22.2	30.31	0	0.00	30.39	22.2	15,696	0.14%
2022/06/14	3.7	30.32	0	0.00	30.48	3.7	15,602	0.02%
2022/06/13	22.3	30.41	1	30.41	30.51	21.3	15,482	0.14%
2022/06/10	1.2	31.13	0	0.00	31.08	1.2	14,994	0.01%
2022/06/09	0.3	31.37	100	31.31	31.30	-99.7	15,011	-0.66%
2022/06/08	1	31.58	1	31.56	31.60	0	14,992	0.00%
2022/06/07	3	31.40	0	0.00	31.44	3	15,163	0.02%
2022/06/06	1	31.28	0	0.00	31.48	1	15,209	0.01%
2022/06/02	0.1	31.44	1	31.40	31.40	-1	15,616	-0.01%
2022/06/01	51	31.45	1	31.56	31.52	50	16,204	0.31%
2022/05/31	1.1	31.35	0	0.00	31.40	1.1	16,408	0.01%
2022/05/30	53	31.37	0	0.00	31.43	53	16,672	0.32%
2022/05/27	0	0.00	6	31.10	31.08	-6	16,766	-0.04%
2022/05/26	1.8	30.80	1	31.06	30.80	0.8	17,092	0.00%
2022/05/24	21.2	30.70	0	0.00	30.70	21.2	17,438	0.12%
2022/05/20	24.1	30.71	0	0.00	30.72	24.1	17,709	0.14%
2022/05/19	5.4	30.50	0	0.00	30.68	5.4	18,026	0.03%
2022/05/18	121.1	30.88	1	30.97	31.01	120.1	17,868	0.67%	大買/鉅額交易
2022/05/17	5.3	30.71	0	0.00	30.69	5.3	17,836	0.03%
2022/05/16	41.1	30.63	11	30.66	30.72	30.1	17,947	0.17%
2022/05/13	1	30.70	5	30.81	30.80	-4	17,622	-0.02%
2022/05/12	16.4	30.84	3	30.98	30.63	13.4	17,584	0.08%
2022/05/11	7.2	31.21	0	0.00	31.17	7.2	17,093	0.04%
2022/05/10	11.3	31.27	20	31.13	31.65	-8.8	16,798	-0.05%
2022/05/09	10.1	31.68	0	0.00	31.57	10.1	16,792	0.06%
2022/05/06	1	32.16	0	0.00	32.25	1	16,679	0.01%
2022/05/04	20	32.27	4	32.28	32.31	16	16,949	0.09%
2022/05/03	0	0.00	7	31.98	32.09	-7	17,554	-0.04%
2022/04/29	1.1	31.95	1	31.90	32.01	0.1	17,967	0.00%
2022/04/28	5.1	31.56	0	0.00	31.72	5.1	18,539	0.03%
2022/04/27	17.3	31.36	0	0.00	31.48	17.3	18,489	0.09%
2022/04/26	24.2	31.96	1	32.00	31.93	23.2	18,167	0.13%
2022/04/25	33.3	32.05	3	32.02	32.03	30.3	18,243	0.17%
2022/04/22	3	32.70	0	0.00	32.78	3	17,463	0.02%
2022/04/21	3	32.91	1	32.90	32.90	2	17,770	0.01%
2022/04/20	8	32.73	2	32.79	32.83	6	17,859	0.03%
2022/04/19	5	32.90	0	0.00	32.85	5	18,080	0.03%
2022/04/18	2.3	32.74	13	32.65	32.68	-10.7	18,217	-0.06%
2022/04/15	2	32.88	0	0.00	32.90	2	18,004	0.01%
2022/04/14	2	33.10	2	33.07	33.07	0	18,223	0.00%
2022/04/13	2.3	33.02	2	32.93	33.11	0.3	18,347	0.00%
2022/04/12	22.2	32.64	0	0.00	32.69	22.2	18,315	0.12%
2022/04/11	16.6	32.85	1	32.83	32.81	15.6	17,884	0.09%
2022/04/08	3.5	33.08	1	33.05	33.17	2.5	17,526	0.01%
2022/04/07	21.1	33.11	0	0.00	32.90	21.1	17,428	0.12%
2022/04/06	7.1	33.33	0	0.00	33.47	7.1	16,712	0.04%
2022/04/01	14	33.49	0	0.00	33.55	14	16,657	0.08%
2022/03/31	1.4	33.66	1	33.66	33.63	0.4	16,656	0.00%
2022/03/30	2	33.63	0	0.00	33.70	2	16,713	0.01%
2022/03/29	4.3	33.65	0	0.00	33.64	4.3	16,641	0.03%
2022/03/28	6	33.50	0	0.00	33.78	6	16,634	0.04%
2022/03/25	30	33.87	0.3	33.85	33.81	29.7	16,484	0.18%
2022/03/24	19	33.91	0	0.00	33.96	19	16,660	0.11%
2022/03/23	1	34.00	1	33.99	33.96	0	16,953	0.00%
2022/03/22	0	0.00	1	33.95	33.87	-1	17,380	-0.01%
2022/03/18	8	33.85	0	0.00	33.90	8	17,685	0.05%
2022/03/17	0	0.00	3	33.99	34.01	-3	17,731	-0.02%
2022/03/16	2.1	33.55	0	0.00	33.71	2.1	17,821	0.01%
2022/03/15	13.1	33.89	0	0.00	33.78	13.1	17,846	0.07%
2022/03/14	0	0.00	2.1	34.03	34.13	-2.1	18,020	-0.01%
2022/03/11	1	33.88	4	33.90	33.90	-3	18,151	-0.02%
2022/03/10	20	33.93	4	33.83	33.89	16	18,239	0.09%
2022/03/09	1	33.29	0	0.00	33.36	1	18,168	0.01%
2022/03/08	11.1	33.00	1	32.88	33.00	10.1	18,129	0.06%
2022/03/07	14	33.36	1	33.40	33.45	13	17,675	0.07%
2022/03/04	5	34.24	8	34.27	34.04	-3	17,185	-0.02%
2022/03/03	0	0.00	8	34.16	34.22	-8	17,340	-0.05%
2022/03/02	1	33.75	8.3	33.92	33.97	-7.3	17,356	-0.04%
2022/03/01	0	0.00	7	33.79	33.88	-7	17,209	-0.04%
2022/02/25	4.2	33.30	2	33.27	33.33	2.2	16,965	0.01%
2022/02/24	7.1	33.28	14	33.37	33.19	-6.9	17,005	-0.04%
2022/02/23	0	0.00	1	33.72	33.75	-1	16,824	-0.01%
2022/02/22	2.3	33.44	3	33.49	33.49	-0.8	16,978	0.00%
2022/02/21	4.1	33.60	7	33.61	33.80	-2.9	17,361	-0.02%
2022/02/18	1	33.19	8.6	33.45	33.50	-7.6	17,247	-0.04%
2022/02/17	3.3	33.36	0	0.00	33.34	3.3	17,551	0.02%
2022/02/16	0	0.00	1	33.37	33.27	-1	17,830	-0.01%
2022/02/15	8	33.16	19	33.22	33.10	-11	17,811	-0.06%
2022/02/14	3.2	33.10	70	33.12	33.13	-66.8	18,019	-0.37%
2022/02/11	1	33.43	0	0.00	33.43	1	18,330	0.01%
2022/02/10	3	33.42	1	33.49	33.49	2	18,757	0.01%
2022/02/09	0	0.00	2	33.44	33.50	-2	19,206	-0.01%
2022/02/08	1	33.23	1	33.28	33.30	0	19,190	0.00%
2022/02/07	10	32.55	0	0.00	33.00	10	19,118	0.05%
2022/01/26	5.2	32.43	0	0.00	32.40	5.2	19,021	0.03%
2022/01/25	40.4	32.33	0	0.00	32.34	40.4	19,107	0.21%
2022/01/24	16	32.53	9	32.41	32.72	7	18,760	0.04%
2022/01/21	31	32.92	21	32.86	32.84	10	18,519	0.05%
2022/01/20	0.1	33.26	0	0.00	33.36	0.1	18,158	0.00%
2022/01/19	0	0.00	4	33.31	33.21	-4	18,354	-0.02%
2022/01/18	2	33.32	7	33.42	33.45	-5	18,641	-0.03%
2022/01/17	0	0.00	16.3	33.15	33.22	-16.3	18,981	-0.09%
2022/01/14	8.7	33.00	5	32.99	33.15	3.7	21,215	0.02%
2022/01/13	2	33.14	14	33.18	33.20	-12	22,404	-0.05%
2022/01/12	45	33.09	10	33.18	33.10	35	23,373	0.15%
2022/01/11	12	33.19	0	0.00	33.20	12	23,638	0.05%
2022/01/10	18	33.22	6	33.25	33.27	12	24,258	0.05%
2022/01/07	51	33.17	1.5	33.42	33.17	49.5	24,516	0.20%
2022/01/06	11	33.40	10	33.37	33.41	1	24,667	0.00%
2022/01/05	87.6	33.45	0	0.00	33.45	87.6	25,175	0.35%
2022/01/04	4	33.42	1	33.45	33.41	3	26,009	0.01%
2022/01/03	1	33.40	1	33.42	33.42	0	26,439	0.00%
2021/12/30	25	33.58	5	33.62	33.58	20	27,336	0.07%
2021/12/28	1	33.54	6	33.55	33.56	-5	28,292	-0.02%
2021/12/27	1	33.35	0	0.00	33.38	1	28,983	0.00%
2021/12/24	1	33.35	0	0.00	33.29	1	30,113	0.00%
2021/12/23	2	33.37	0	0.00	33.34	2	30,324	0.01%
2021/12/22	0	0.00	2	33.37	33.30	-2	30,997	-0.01%
2021/12/21	2	33.28	0	0.00	33.36	2	31,128	0.01%
2021/12/20	0	0.00	1	33.37	33.41	-1	31,224	0.00%
2021/12/17	0	0.00	3	33.45	33.43	-3	31,075	-0.01%
2021/12/16	0	0.00	9	33.40	33.45	-9	30,909	-0.03%
2021/12/15	2	32.86	6	32.92	33.04	-4	31,068	-0.01%
2021/12/14	3.6	32.99	0	0.00	32.95	3.6	31,054	0.01%
2021/12/13	0	0.00	12	33.36	33.33	-12	30,895	-0.04%
2021/12/09	0	0.00	4.2	33.37	33.32	-4.2	30,754	-0.01%
2021/12/08	0.2	33.22	12	33.26	33.18	-11.8	30,597	-0.04%
2021/12/07	0	0.00	2.4	33.00	33.03	-2.4	30,311	-0.01%
2021/12/06	12	32.75	5	32.76	32.86	7	30,069	0.02%
2021/12/03	4	32.64	37	32.66	32.65	-33	30,302	-0.11%
2021/12/02	0	0.00	11	32.50	32.47	-11	30,250	-0.04%
2021/12/01	0	0.00	1	32.53	32.50	-1	30,420	0.00%
2021/11/30	3	32.40	2	32.45	32.30	1	30,392	0.00%
2021/11/29	19.2	32.20	1	31.97	32.22	18.2	30,384	0.06%
2021/11/26	5	32.42	1	32.40	32.35	4	30,133	0.01%
2021/11/25	3.5	32.65	0	0.00	32.65	3.5	29,905	0.01%
2021/11/24	3	32.56	5	32.65	32.61	-2	29,925	-0.01%
2021/11/23	7	32.65	6	32.86	32.63	1	29,885	0.00%
2021/11/22	3	32.91	6	33.00	32.93	-3	29,903	-0.01%
2021/11/19	4	33.08	18	33.07	32.93	-14	29,833	-0.05%
2021/11/18	0	0.00	6	32.98	32.98	-6	29,820	-0.02%
2021/11/17	1	32.69	14	32.69	32.71	-13	29,329	-0.04%
2021/11/16	3	32.47	6.8	32.49	32.59	-3.8	29,410	-0.01%
2021/11/15	0	0.00	2	32.41	32.43	-2	29,642	-0.01%
2021/11/12	0.8	32.18	0	0.00	32.20	0.8	29,635	0.00%
2021/11/11	1	32.16	0	0.00	32.15	1	29,814	0.00%
2021/11/10	0	0.00	25	32.45	32.34	-25	30,295	-0.08%
2021/11/09	21	32.36	6	32.38	32.35	15	30,107	0.05%
2021/11/08	22	32.15	5	32.27	32.39	17	29,738	0.06%
2021/11/05	4.1	31.80	0	0.00	31.95	4.1	29,680	0.01%
2021/11/04	12	31.92	3	31.94	31.86	9	29,884	0.03%
2021/11/03	1	31.64	11	31.69	31.77	-10	29,845	-0.03%
2021/11/02	3	31.58	3	31.65	31.53	0	29,764	0.00%
2021/11/01	1.1	31.51	4	31.54	31.56	-2.9	29,464	-0.01%
2021/10/29	3.1	31.30	6	31.37	31.45	-2.9	29,203	-0.01%
2021/10/28	2	31.33	3	31.37	31.39	-1	29,000	0.00%
2021/10/27	0	0.00	3	31.08	31.15	-3	28,924	-0.01%
2021/10/26	15	31.03	2	31.02	31.05	13	28,992	0.04%
2021/10/25	5	30.72	2	30.84	30.86	3	28,743	0.01%
2021/10/22	88.3	30.69	22	30.72	30.84	66.3	28,569	0.23%
2021/10/21	25.2	32.33	10	32.39	32.40	15.2	26,495	0.06%
2021/10/20	246	32.45	50	32.47	32.37	196	25,033	0.78%	大買/鉅額交易
2021/10/19	5	32.35	5	32.33	32.40	0	23,996	0.00%
2021/10/18	14	32.30	0	0.00	32.36	14	23,655	0.06%
2021/10/15	6	32.30	1	32.33	32.31	5	23,612	0.02%
2021/10/14	13	32.15	0	0.00	32.18	13	23,569	0.06%
2021/10/13	155	32.33	0	0.00	32.17	155	23,078	0.67%	大買/鉅額交易
2021/10/12	11.2	32.30	0	0.00	32.24	11.2	22,532	0.05%
2021/10/08	18	32.59	0	0.00	32.59	18	21,746	0.08%
2021/10/07	14	32.50	0	0.00	32.57	14	21,631	0.06%
2021/10/06	8	31.86	0	0.00	31.88	8	20,959	0.04%
2021/10/05	6.2	31.67	0	0.00	31.96	6.2	20,585	0.03%
2021/10/04	25.6	32.04	0	0.00	31.84	25.6	20,219	0.13%
2021/10/01	27	32.28	0	0.00	32.26	27	19,474	0.14%
2021/09/30	1.5	32.61	0	0.00	32.77	1.5	18,345	0.01%
2021/09/29	9.7	32.68	0	0.00	32.70	9.7	18,174	0.05%
2021/09/28	1	33.04	1	33.00	33.08	0	17,606	0.00%
2021/09/27	11.2	33.27	0.1	33.32	33.30	11.1	17,512	0.06%
2021/09/24	2	33.31	1.3	33.35	33.30	0.7	17,887	0.00%
2021/09/23	1	33.14	0	0.00	33.08	1	17,863	0.01%
2021/09/22	14.1	32.80	0	0.00	32.90	14.1	17,894	0.08%
2021/09/17	5	33.42	0	0.00	33.42	5	17,382	0.03%
2021/09/16	6	33.26	0	0.00	33.28	6	17,370	0.03%
2021/09/15	1	33.35	0	0.00	33.33	1	17,219	0.01%
2021/09/14	1	33.35	1	33.43	33.36	0	17,241	0.00%
2021/09/13	1	33.40	0	0.00	33.41	1	17,264	0.01%
2021/09/10	1	33.08	0	0.00	33.22	1	17,282	0.01%
2021/09/08	4	32.94	1	32.78	32.80	3	17,202	0.02%
2021/09/06	4	33.15	0	0.00	33.07	4	16,790	0.02%
2021/09/03	1	33.23	3	33.28	33.24	-2	16,600	-0.01%
2021/09/02	2.2	33.31	0	0.00	33.16	2.2	16,607	0.01%
2021/09/01	2	33.34	0	0.00	33.39	2	16,552	0.01%
2021/08/31	2.1	33.13	4	33.12	33.38	-1.9	16,476	-0.01%
2021/08/30	0	0.00	1	33.25	33.29	-1	16,532	-0.01%
2021/08/26	1	32.80	0	0.00	32.99	1	16,452	0.01%
2021/08/25	1	32.98	0	0.00	33.00	1	16,281	0.01%
2021/08/24	27	32.76	0	0.00	32.80	27	16,383	0.16%
2021/08/23	5.2	32.78	0	0.00	32.88	5.2	16,186	0.03%
2021/08/20	29.2	32.32	0	0.00	32.26	29.2	16,057	0.18%
2021/08/19	6.5	32.50	0	0.00	32.32	6.5	15,784	0.04%
2021/08/18	13.6	32.45	0	0.00	33.07	13.6	15,181	0.09%
2021/08/17	4.1	32.78	0	0.00	32.53	4.1	14,907	0.03%
2021/08/16	10	32.87	0	0.00	32.86	10	14,707	0.07%
2021/08/13	6	33.35	1	33.31	33.27	5	14,056	0.04%
2021/08/12	7	33.43	1	33.47	33.51	6	13,851	0.04%
2021/08/11	10.9	33.53	0	0.00	33.49	10.9	13,905	0.08%
2021/08/10	11.3	33.79	0	0.00	33.79	11.3	13,704	0.08%
2021/08/09	4	34.00	0	0.00	34.10	4	14,439	0.03%
2021/08/06	1	34.21	2	34.15	34.25	-1	14,660	-0.01%
2021/08/05	3	34.15	0	0.00	34.20	3	15,367	0.02%
2021/08/04	0	0.00	10	34.31	34.35	-10	16,712	-0.06%
2021/08/02	4.1	33.75	0	0.00	34.00	4.1	17,428	0.02%
2021/07/30	15.1	34.04	0	0.00	33.90	15.1	17,250	0.09%
2021/07/29	6	33.99	1	34.10	34.10	5	17,094	0.03%
2021/07/28	21.5	33.55	4	33.67	33.89	17.5	17,359	0.10%
2021/07/27	13.1	34.06	0	0.00	34.07	13.1	17,372	0.08%
2021/07/22	6	34.19	2	34.16	34.21	4	17,183	0.02%
2021/07/21	11.9	34.15	1	34.00	34.13	10.9	16,996	0.06%
2021/07/20	6.5	34.63	0	0.00	34.56	6.5	16,353	0.04%
2021/07/16	5.5	34.96	2	35.13	35.12	3.5	16,301	0.02%
2021/07/15	6.5	34.90	0	0.00	34.98	6.5	16,244	0.04%
2021/07/14	9.3	34.55	1	34.50	34.48	8.3	16,238	0.05%
2021/07/13	3	35.18	0	0.00	34.85	3	16,009	0.02%
2021/07/12	2.1	35.11	0	0.00	35.27	2.1	15,934	0.01%
2021/07/09	2	35.52	0	0.00	35.44	2	15,733	0.01%
2021/07/07	0	0.00	0.5	35.79	35.61	-0.5	15,802	0.00%
2021/07/06	0	0.00	8.2	35.95	35.91	-8.2	15,704	-0.05%
2021/07/01	2.1	35.10	0	0.00	35.00	2.1	15,473	0.01%
2021/06/30	0	0.00	1	34.99	35.00	-1	15,037	-0.01%
2021/06/29	1	34.86	0	0.00	34.80	1	15,029	0.01%
2021/06/28	2	35.04	0.2	34.96	35.10	1.8	15,068	0.01%
2021/06/25	0	0.00	5	34.85	34.74	-5	15,000	-0.03%
2021/06/23	4	34.40	0	0.00	34.45	4	15,186	0.03%
2021/06/22	5	34.60	0	0.00	34.43	5	15,168	0.03%
2021/06/21	4	34.63	0	0.00	34.55	4	15,124	0.03%
2021/06/18	0	0.00	2.1	34.95	34.91	-2.1	15,026	-0.01%
2021/06/17	1.1	34.84	5	34.64	34.90	-3.9	15,116	-0.03%
2021/06/16	0	34.72	0	0.00	34.78	0	15,232	0.00%
2021/06/15	0	34.62	0	0.00	34.65	0	15,274	0.00%
2021/06/11	0	34.65	3	34.62	34.55	-3	15,354	-0.02%
2021/06/10	6	34.49	2	34.48	34.60	4	15,462	0.03%
2021/06/09	1.7	34.52	0	0.00	34.45	1.7	15,529	0.01%
2021/06/08	1	34.60	0	0.00	34.65	1	15,624	0.01%
2021/06/07	3.1	34.43	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	1	34.75	1	34.75	34.77	0	15,681	0.00%
2021/06/02	1	34.91	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0	35.00	3	34.97	35.06	-3	15,858	-0.02%
2021/05/31	0.3	34.59	2	34.70	34.75	-1.8	15,721	-0.01%
2021/05/27	1.6	34.09	1	34.24	34.28	0.6	15,767	0.00%
2021/05/26	3.1	34.32	0	0.00	34.32	3.1	15,811	0.02%
2021/05/25	1	34.18	10	34.19	34.34	-9	15,861	-0.06%
2021/05/24	12.5	33.91	0	0.00	34.05	12.5	15,943	0.08%
2021/05/21	10	34.00	1	33.95	34.00	9.1	15,870	0.06%
2021/05/20	1	33.76	3	33.83	33.86	-2	15,950	-0.01%
2021/05/19	0	33.99	21	33.85	34.10	-21	15,867	-0.13%
2021/05/18	0	33.80	0	0.00	34.01	0	15,921	0.00%
2021/05/17	22	32.82	3	32.50	32.75	19	15,879	0.12%
2021/05/14	10	33.85	6	33.63	33.65	4	14,792	0.03%
2021/05/13	15.4	33.21	1	32.71	33.40	14.4	14,460	0.10%
2021/05/12	3.1	33.99	12	32.89	33.50	-8.9	13,679	-0.06%
2021/05/11	8	34.81	24	35.13	34.70	-16	12,332	-0.13%
2021/05/10	0	0.00	1	35.86	35.88	-1	11,676	-0.01%
2021/05/07	1	35.60	0	0.00	35.72	1	11,778	0.01%
2021/05/06	3.2	35.28	0	0.00	35.30	3.2	11,877	0.03%
2021/05/04	5	35.43	10	35.16	35.30	-5	11,516	-0.04%
2021/05/03	3.1	36.00	2	36.07	35.91	1.1	11,089	0.01%
2021/04/29	0.1	35.96	6.1	36.12	36.12	-6.1	11,039	-0.05%
2021/04/28	5	35.95	0	0.00	35.98	5	11,127	0.04%
2021/04/27	1	35.99	1	35.92	35.98	0	11,379	0.00%
2021/04/26	7.5	35.75	7.1	35.94	35.99	0.5	11,527	0.00%
2021/04/23	7	35.18	3	35.23	35.30	4	11,671	0.03%
2021/04/21	0	0.00	2.1	35.42	35.53	-2.1	12,099	-0.02%
2021/04/20	0.1	35.39	7	35.35	35.33	-7	12,400	-0.06%
2021/04/19	3.1	35.17	1.1	35.14	35.20	2	12,466	0.02%
2021/04/16	3	34.86	2	34.85	34.94	1	12,623	0.01%
2021/04/15	0	0.00	1	34.40	34.50	-1	12,665	-0.01%
2021/04/14	5.1	34.43	6.8	34.13	34.35	-1.7	13,099	-0.01%
2021/04/13	0.6	34.65	0	0.00	34.47	0.6	13,191	0.00%
2021/04/09	2	34.70	10	34.65	34.70	-8	13,634	-0.06%
2021/04/08	1.1	34.70	0.1	34.80	34.75	1	13,861	0.01%
2021/04/07	4	34.70	0	0.00	34.71	4	13,924	0.03%
2021/04/06	1	34.78	0	0.00	34.74	1	13,991	0.01%
2021/04/01	6	34.65	3	34.65	34.61	3	14,051	0.02%
2021/03/31	3	34.68	7	34.75	34.63	-4	14,126	-0.03%
2021/03/30	0	0.00	2.2	34.40	34.60	-2.2	13,963	-0.02%
2021/03/29	7.3	34.02	3	34.34	34.34	4.3	14,041	0.03%
2021/03/26	0.3	33.76	2.1	33.75	33.80	-1.8	14,091	-0.01%
2021/03/25	3.1	33.55	0.4	33.68	33.66	2.7	14,089	0.02%
2021/03/24	6	33.61	1.2	33.65	33.65	4.8	14,064	0.03%
2021/03/22	1	33.59	6	33.64	33.60	-5	14,115	-0.04%
2021/03/19	1.8	33.38	2	33.59	33.60	-0.2	14,304	0.00%
2021/03/17	1	32.90	12	32.99	32.95	-11	14,394	-0.08%
2021/03/16	5	32.96	10	32.90	32.99	-5	14,595	-0.03%
2021/03/15	0	32.74	1.1	32.74	32.74	-1.1	14,896	-0.01%
2021/03/12	0	0.00	1	32.36	32.43	-1	15,119	-0.01%
2021/03/11	0	0.00	14	32.29	32.33	-14	15,393	-0.09%
2021/03/10	4	32.09	0.1	32.13	32.10	4	15,574	0.03%
2021/03/09	0	0.00	1	31.98	32.00	-1	15,641	-0.01%
2021/03/08	2	31.93	2	32.02	32.00	0	15,766	0.00%
2021/03/05	1	31.71	0	0.00	31.80	1	15,693	0.01%
2021/03/04	2	31.79	0.1	31.93	31.80	1.9	15,709	0.01%
2021/03/03	6	31.82	3	31.90	31.93	3	15,785	0.02%
2021/03/02	0	0.00	3	32.01	31.90	-3	15,732	-0.02%
2021/02/26	2.1	31.90	10	31.82	31.90	-7.9	15,774	-0.05%
2021/02/25	0	0.00	8.5	31.95	32.01	-8.5	15,760	-0.05%
2021/02/24	0	0.00	3	31.89	31.80	-3	15,763	-0.02%
2021/02/23	0	0.00	7	31.69	31.80	-7	15,634	-0.04%
2021/02/22	0	0.00	3.1	31.44	31.50	-3.1	15,506	-0.02%
2021/02/19	1	30.97	0	0.00	31.12	1	15,365	0.01%
2021/02/18	2	31.01	9.2	31.12	31.13	-7.2	15,500	-0.05%
2021/02/17	2	30.91	4	30.95	31.00	-2	15,543	-0.01%
2021/02/05	2	30.58	1	30.55	30.55	1	15,356	0.01%
2021/02/03	1	30.51	3	30.54	30.51	-2	15,563	-0.01%
2021/02/02	1	30.55	3	30.47	30.50	-2	15,854	-0.01%
2021/01/29	4	30.44	10.7	30.35	30.26	-6.7	16,246	-0.04%
2021/01/28	0	0.00	1	30.81	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	1	30.96	30.95	-1	16,259	-0.01%
2021/01/26	2	30.92	41	30.75	30.68	-39	16,164	-0.24%
2021/01/25	1	30.43	0	0.00	30.83	1	16,491	0.01%
2021/01/22	1	30.51	4.5	30.53	30.53	-3.5	16,841	-0.02%
2021/01/21	1	30.24	0	0.00	30.30	1	17,518	0.01%
2021/01/20	12.5	30.36	0	0.00	30.25	12.5	19,146	0.07%
2021/01/19	0	0.00	1	30.71	30.74	-1	19,403	-0.01%
2021/01/18	12	30.53	0	0.00	30.61	12	19,634	0.06%
2021/01/15	0	0.00	10	30.81	30.79	-10	19,548	-0.05%
2021/01/14	0	0.00	1	30.97	30.92	-1	19,520	-0.01%
2021/01/13	2	30.58	2	30.57	30.69	0	19,429	0.00%
2021/01/12	23	30.51	0	0.00	30.35	23	19,254	0.12%
2021/01/11	0	0.00	10	30.56	30.61	-10	19,281	-0.05%
2021/01/08	0	0.00	9	30.36	30.46	-9	19,283	-0.05%
2021/01/07	0	0.00	12.1	30.20	30.22	-12.1	19,236	-0.06%
2021/01/06	4	30.08	9	30.03	30.00	-5	18,861	-0.03%
2021/01/05	2	29.90	7	30.00	30.02	-5	18,702	-0.03%
2021/01/04	2	29.95	0	0.00	29.94	2	18,639	0.01%
2020/12/31	0	0.00	1	29.77	29.95	-1	18,552	-0.01%
2020/12/30	1	29.65	6	29.66	29.78	-5	18,338	-0.03%
2020/12/29	3.9	29.75	7	29.67	29.67	-3.1	18,326	-0.02%
2020/12/28	0	0.00	5	29.73	29.75	-5	18,329	-0.03%
2020/12/25	2	29.51	0.1	29.55	29.51	1.9	18,165	0.01%
2020/12/24	1	29.49	0	0.00	29.48	1	18,085	0.01%
2020/12/23	3	29.37	0	0.00	29.42	3	18,156	0.02%
2020/12/22	1	29.50	2.9	29.52	29.43	-1.9	18,606	-0.01%
2020/12/21	8	29.53	21.1	29.47	29.60	-13.1	19,258	-0.07%
2020/12/18	1	29.59	0	0.00	29.61	1	19,328	0.01%
2020/12/17	14	29.62	44	29.61	29.66	-30	19,561	-0.15%
2020/12/16	0	0.00	2.4	29.64	29.80	-2.4	19,561	-0.01%
2020/12/15	3	29.60	5	29.73	29.51	-2	19,488	-0.01%
2020/12/14	4	29.85	6	29.76	29.82	-2	19,302	-0.01%
2020/12/11	5	29.78	0	0.00	29.81	5	19,359	0.03%
2020/12/10	2	29.96	1	30.00	29.94	1	19,265	0.01%
2020/12/09	11	30.07	39	30.04	30.14	-28	19,097	-0.15%
2020/12/08	22	29.91	19	29.88	29.90	3	18,695	0.02%
2020/12/07	0	0.00	11	29.90	29.85	-11	18,414	-0.06%
2020/12/04	1	29.57	6	29.66	29.68	-5	18,251	-0.03%
2020/12/03	6	29.57	1	29.50	29.45	5	18,137	0.03%
2020/12/02	0	0.00	1	29.35	29.44	-1	18,138	-0.01%
2020/12/01	9	29.29	0	0.00	29.35	9	18,131	0.05%
2020/11/30	1.1	29.40	7	29.40	29.35	-5.9	18,213	-0.03%
2020/11/27	3	29.24	2	29.24	29.32	1	18,098	0.01%
2020/11/26	2	29.12	11.3	29.15	29.15	-9.3	18,010	-0.05%
2020/11/25	3.5	29.02	1	29.01	29.01	2.5	18,006	0.01%
2020/11/24	5.1	29.15	1	29.18	29.11	4.1	17,904	0.02%
2020/11/23	0	0.00	10	29.12	29.14	-10	17,841	-0.06%
2020/11/20	0	0.00	10	28.86	28.88	-10	17,893	-0.06%
2020/11/19	2	28.88	0	0.00	28.86	2	18,118	0.01%
2020/11/18	5	28.85	0	0.00	28.90	5	18,250	0.03%
2020/11/17	11	28.90	0	0.00	28.81	11	18,455	0.06%
2020/11/16	5	28.78	21	28.78	28.80	-16	19,178	-0.08%
2020/11/13	1	28.40	0	0.00	28.53	1	18,963	0.01%
2020/11/12	6	28.50	9	28.55	28.40	-3	18,920	-0.02%
2020/11/11	6	28.42	0	0.00	28.50	6	18,920	0.03%
2020/11/10	15	28.35	50	28.31	28.29	-35	18,893	-0.19%
2020/11/09	8	28.40	1	28.44	28.40	7	18,592	0.04%
2020/11/06	0	0.00	1	28.24	28.19	-1	18,420	-0.01%
2020/11/05	1	28.15	1	28.15	28.12	0	18,259	0.00%
2020/11/04	57	27.98	9	28.04	28.05	48	18,240	0.26%
2020/11/03	6	27.99	0	0.00	28.01	6	18,058	0.03%
2020/11/02	9	27.66	18	27.63	27.72	-9	17,951	-0.05%
2020/10/30	11.1	27.84	18	27.83	27.80	-7	17,737	-0.04%
2020/10/29	27.5	27.96	19	27.96	27.98	8.5	17,214	0.05%
2020/10/28	80	28.30	30	28.37	28.19	50	16,451	0.30%
2020/10/27	2.3	29.63	26	29.60	29.69	-23.7	14,985	-0.16%
2020/10/26	9	29.69	0	0.00	29.69	9	14,571	0.06%
2020/10/23	3	29.61	30	29.60	29.63	-27	14,243	-0.19%
2020/10/22	21	29.53	25	29.54	29.59	-4	14,252	-0.03%
2020/10/21	5	29.59	25	29.62	29.59	-20	14,117	-0.14%
2020/10/20	2	29.61	25	29.62	29.64	-23	13,965	-0.16%
2020/10/19	5	29.62	1	29.65	29.64	4	14,347	0.03%
2020/10/16	8	29.61	0	0.00	29.56	8	14,557	0.05%
2020/10/15	0	0.00	11	29.52	29.69	-11	14,581	-0.08%
2020/10/14	0	0.00	60	29.73	29.74	-60	14,485	-0.41%
2020/10/13	6	29.68	1	29.66	29.71	5	14,504	0.03%
2020/10/12	8	29.79	8	29.86	29.74	0	14,442	0.00%
2020/10/08	21	29.73	0	0.00	29.76	21	14,174	0.15%
2020/10/05	14	29.47	0	0.00	29.45	14	14,385	0.10%
2020/09/30	0	0.00	2	29.49	29.48	-2	14,532	-0.01%
2020/09/29	5	29.51	0	0.00	29.40	5	15,005	0.03%
2020/09/28	1.1	29.33	1	29.33	29.38	0.1	15,348	0.00%
2020/09/25	9.1	28.88	0	0.00	28.90	9.1	15,839	0.06%
2020/09/24	8.1	29.15	3	29.08	29.06	5.1	15,657	0.03%
2020/09/23	3	29.65	1	29.81	29.70	2	15,278	0.01%
2020/09/22	5	29.83	6	29.82	29.80	-1	15,424	-0.01%
2020/09/21	3	30.11	2	30.05	30.03	1	15,180	0.01%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	3	30.19	0	0.00	30.23	3	15,304	0.02%
2020/09/16	3	30.21	0	0.00	30.25	3	15,278	0.02%
2020/09/15	1	30.12	13	30.14	30.10	-12	15,251	-0.08%
2020/09/10	4	29.87	2	29.86	29.85	2	15,677	0.01%
2020/09/09	11	29.64	4	29.69	29.85	7	15,903	0.04%
2020/09/08	3	29.94	2	29.88	29.97	1	15,932	0.01%
2020/09/07	3	30.02	0	0.00	29.96	3	16,173	0.02%
2020/09/04	2	30.07	0	0.00	30.09	2	16,345	0.01%
2020/09/03	3	30.27	3	30.35	30.25	0	16,346	0.00%
2020/09/02	1	30.07	0	0.00	30.14	1	16,374	0.01%
2020/09/01	4	30.01	3	30.06	30.06	1	16,665	0.01%
2020/08/31	3	30.19	0	0.00	30.16	3	16,971	0.02%
2020/08/26	7.1	30.27	1.4	30.37	30.43	5.7	17,808	0.03%
2020/08/24	0	0.00	2	30.16	30.14	-2	17,717	-0.01%
2020/08/21	1	29.95	4	30.11	30.11	-3	17,747	-0.02%
2020/08/20	29	29.82	6	29.81	29.79	23	17,584	0.13%
2020/08/18	1	30.88	2	30.84	30.90	-1	17,222	-0.01%
2020/08/17	1	30.93	14	30.87	30.96	-13	17,405	-0.07%
2020/08/14	0	0.00	3	30.52	30.63	-3	17,515	-0.02%
2020/08/13	1	30.35	0	0.00	30.32	1	17,551	0.01%
2020/08/12	12	30.16	0	0.00	30.22	12	17,670	0.07%
2020/08/10	1	30.66	3	30.54	30.60	-2	17,852	-0.01%
2020/08/07	3	30.65	22	30.65	30.65	-19	17,963	-0.11%
2020/08/06	1	30.86	2	30.73	30.70	-1	18,123	-0.01%
2020/08/05	0	0.00	1	30.50	30.62	-1	18,150	-0.01%
2020/08/03	31	30.01	1	30.02	30.01	30	18,203	0.16%
2020/07/31	0	0.00	45	30.15	30.24	-45	18,362	-0.25%
2020/07/30	0	0.00	2	29.75	29.99	-2	18,199	-0.01%
2020/07/29	2	29.77	7	29.69	29.62	-5	18,290	-0.03%
2020/07/28	90	29.84	1	29.66	29.46	89	18,589	0.48%
2020/07/27	2	29.82	20	29.89	29.84	-18	18,958	-0.09%
2020/07/24	24	30.02	11	30.11	29.85	13	19,177	0.07%
2020/07/23	0	0.00	31	30.09	30.17	-31	19,226	-0.16%
2020/07/22	7	29.88	7	29.91	29.97	0	19,001	0.00%
2020/07/21	1	29.72	2	29.86	29.84	-1	18,618	-0.01%
2020/07/20	0	0.00	10.8	29.50	29.55	-10.8	18,471	-0.06%
2020/07/17	36	29.60	0	0.00	29.59	36	18,517	0.19%
2020/07/16	1	29.72	27	29.68	29.63	-26	18,912	-0.14%
2020/07/15	0	0.00	2	29.64	29.53	-2	19,020	-0.01%
2020/07/14	0	0.00	1	29.60	29.58	-1	19,474	-0.01%
2020/07/13	1	29.69	9	29.65	29.65	-8	19,664	-0.04%
2020/07/10	2	29.45	1	29.72	29.52	1	20,111	0.00%
2020/07/09	1	29.83	8	29.91	29.74	-7	20,149	-0.03%
2020/07/08	0	0.00	3	29.74	29.72	-3	20,104	-0.01%
2020/07/07	13	29.46	3	29.66	29.43	10	19,758	0.05%
2020/07/06	0	0.00	12	29.73	29.83	-12	19,831	-0.06%
2020/07/03	12	29.31	13	29.33	29.33	-1	19,848	-0.01%
2020/07/02	0	0.00	71	29.00	29.09	-71	19,919	-0.36%
2020/07/01	0	0.00	3	28.87	28.79	-3	19,835	-0.02%
2020/06/30	3	28.55	7	28.55	28.56	-4	19,720	-0.02%
2020/06/29	3	28.48	0	0.00	28.51	3	19,944	0.02%
2020/06/23	0	0.00	10	28.57	28.54	-10	20,752	-0.05%
2020/06/22	2	28.53	0	0.00	28.48	2	21,173	0.01%
2020/06/19	0	0.00	12	28.62	28.56	-12	21,935	-0.05%
2020/06/18	3	28.47	2	28.53	28.55	1	22,217	0.00%
2020/06/17	4	28.45	0	0.00	28.46	4	22,778	0.02%
2020/06/16	5	28.39	1	28.45	28.45	4	23,966	0.02%
2020/06/15	7	28.20	1	28.29	28.13	6	25,896	0.02%
2020/06/12	30	27.89	4	28.28	28.29	26	26,870	0.10%
2020/06/11	1	28.52	83	28.52	28.43	-82	28,066	-0.29%
2020/06/09	7	28.80	10	28.89	28.84	-3	31,585	-0.01%
2020/06/08	5	28.85	17	28.87	28.88	-12	33,932	-0.04%
2020/06/05	60	28.81	2	28.76	28.80	58	34,209	0.17%
2020/06/04	0	0.00	8	28.67	28.67	-8	34,954	-0.02%
2020/06/03	27	28.47	7	28.44	28.48	20	36,194	0.06%
2020/06/02	3	28.19	22	28.17	28.17	-19	36,074	-0.05%
2020/06/01	10	27.92	0	0.00	28.05	10	36,099	0.03%
2020/05/29	10	27.70	0	0.00	27.86	10	36,125	0.03%
2020/05/28	10	27.90	21	27.96	27.90	-11	36,417	-0.03%
2020/05/27	0	0.00	1	27.90	27.85	-1	36,930	0.00%
2020/05/26	2	27.83	1	27.80	27.82	1	37,686	0.00%
2020/05/25	7	27.48	1	27.44	27.50	6	37,769	0.02%
2020/05/22	7	27.56	2	27.56	27.45	5	37,724	0.01%
2020/05/21	0	0.00	2	27.65	27.63	-2	37,673	-0.01%
2020/05/20	0	0.00	101	27.46	27.48	-101	37,414	-0.27%	大賣/鉅額交易
2020/05/19	100	27.45	12	27.44	27.43	88	37,371	0.24%
2020/05/18	5	27.25	0	0.00	27.25	5	37,373	0.01%
2020/05/15	4	27.44	0	0.00	27.43	4	37,286	0.01%
2020/05/14	10	27.60	0	0.00	27.48	10	37,309	0.03%
2020/05/13	13	27.54	3	27.64	27.75	10	37,221	0.03%
2020/05/12	10	27.62	0	0.00	27.55	10	37,202	0.03%
2020/05/11	10	27.68	0	0.00	27.66	10	37,225	0.03%
2020/05/08	11	27.52	19	27.58	27.50	-8	37,125	-0.02%
2020/05/07	11	27.36	0	0.00	27.40	11	37,179	0.03%
2020/05/06	10	27.29	0	0.00	27.32	10	37,098	0.03%
2020/05/05	0	0.00	3	27.25	27.33	-3	37,146	-0.01%
2020/05/04	27	26.99	9	27.05	27.09	18	37,105	0.05%
2020/04/30	4	27.43	35	27.33	27.46	-31	36,925	-0.08%
2020/04/29	14	27.05	6	27.05	27.07	8	37,079	0.02%
2020/04/28	2	26.88	20	26.80	26.91	-18	37,392	-0.05%
2020/04/27	0	0.00	5	26.65	26.79	-5	39,171	-0.01%
2020/04/24	20	26.32	0	0.00	26.33	20	38,889	0.05%
2020/04/23	10	26.40	7	26.40	26.34	3	38,981	0.01%
2020/04/22	7	25.74	1	26.05	26.23	6	38,900	0.02%
2020/04/21	23	26.33	1	26.06	26.10	22	38,703	0.06%
2020/04/20	3	26.46	1	26.57	26.60	2	38,276	0.01%
2020/04/17	3	26.77	5	26.76	26.50	-2	38,143	-0.01%
2020/04/16	10	26.27	2	26.45	26.44	8	37,641	0.02%
2020/04/15	11	26.32	37	26.31	26.47	-26	37,489	-0.07%
2020/04/14	0	0.00	16	25.96	26.05	-16	37,155	-0.04%
2020/04/13	2	25.68	0	0.00	25.68	2	37,244	0.01%
2020/04/10	2	25.63	7	25.67	25.73	-5	37,181	-0.01%
2020/04/09	4	25.68	35	25.74	25.65	-31	37,221	-0.08%
2020/04/08	7	25.48	9	25.76	25.77	-2	36,867	-0.01%
2020/04/07	1	25.28	12	25.16	25.22	-11	36,353	-0.03%
2020/04/06	2	24.69	2	24.78	24.84	0	36,110	0.00%
2020/04/01	4	24.49	3	24.51	24.52	1	35,797	0.00%
2020/03/31	40	24.53	2	24.42	24.49	38	35,582	0.11%
2020/03/30	3	24.14	10	24.03	24.32	-7	35,350	-0.02%
2020/03/27	12	24.60	100	24.70	24.35	-88	35,016	-0.25%
2020/03/26	6	24.18	184	24.01	24.26	-178	34,321	-0.52%	大賣/鉅額交易
2020/03/25	10	24.24	16	24.25	24.09	-6	33,888	-0.02%
2020/03/24	4	23.29	26	23.32	23.38	-22	33,068	-0.07%
2020/03/23	21	22.48	32	22.47	22.49	-11	32,600	-0.03%
2020/03/20	44	23.26	71	23.37	23.28	-27	31,861	-0.08%
2020/03/19	145	22.23	31	22.04	21.85	114	30,566	0.37%	大買/鉅額交易
2020/03/18	140.3	23.68	3	23.52	23.29	137.3	28,445	0.48%	大買/鉅額交易
2020/03/17	64	23.68	7	23.99	23.67	57	27,264	0.21%
2020/03/16	68	24.81	9	24.78	24.41	59	25,639	0.23%
2020/03/13	166	24.34	12	24.37	25.29	154	24,153	0.64%	大買/鉅額交易
2020/03/12	71	26.02	4	25.80	25.93	67	21,637	0.31%
2020/03/11	15	27.10	1	27.34	26.97	14	19,241	0.07%
2020/03/10	36	26.90	3	26.94	27.25	33	18,794	0.18%
2020/03/09	37	27.37	1	27.24	27.25	36	17,707	0.20%
2020/03/06	2	27.88	0	0.00	27.88	2	16,214	0.01%
2020/03/05	0	0.00	1	28.10	28.10	-1	16,065	-0.01%
2020/03/04	7	27.77	0	0.00	27.86	7	16,235	0.04%
2020/03/03	8	28.00	0	0.00	27.93	8	15,926	0.05%
2020/03/02	28	27.49	1	27.28	27.75	27	15,541	0.17%
2020/02/27	17	28.01	3	27.96	27.90	14	14,821	0.09%
2020/02/26	12	28.43	0	0.00	28.30	12	13,985	0.09%
2020/02/25	2	28.39	0	0.00	28.67	2	13,480	0.01%
2020/02/24	4	28.67	3	28.66	28.70	1	13,484	0.01%
2020/02/21	1	28.91	0	0.00	28.90	1	13,361	0.01%
2020/02/20	7	28.97	0	0.00	28.93	7	13,388	0.05%
2020/02/17	3	28.70	0	0.00	28.80	3	13,204	0.02%
2020/02/14	2	28.79	2	28.76	28.79	0	13,043	0.00%
2020/02/13	2	28.72	1	28.73	28.64	1	12,980	0.01%
2020/02/11	0	0.00	1	28.30	28.34	-1	13,351	-0.01%
2020/02/10	3	28.03	0	0.00	28.14	3	13,445	0.02%
2020/02/07	2	28.25	0	0.00	28.23	2	13,453	0.01%
2020/02/06	6	28.39	5	28.34	28.44	1	13,474	0.01%
2020/02/05	11	28.13	10	28.06	28.08	1	13,426	0.01%
2020/02/04	7	27.92	2	27.89	28.12	5	13,381	0.04%
2020/02/03	6	27.25	1	27.62	27.74	5	13,397	0.04%
2020/01/31	8	27.82	0	0.00	27.92	8	12,821	0.06%
2020/01/30	40	27.75	5	27.76	27.70	35	12,492	0.28%
2020/01/20	4	29.20	3	29.20	29.19	1	10,664	0.01%
2020/01/17	0	0.00	3	29.16	29.16	-3	10,913	-0.03%
2020/01/16	0	0.00	1	29.06	29.10	-1	11,189	-0.01%
2020/01/15	16	29.04	23	29.03	29.01	-7	12,641	-0.06%
2020/01/14	2	29.01	11	29.02	29.02	-9	13,051	-0.07%
2020/01/13	1	28.79	1	28.85	28.84	0	13,473	0.00%
2020/01/10	3	28.70	0	0.00	28.69	3	13,569	0.02%
2020/01/09	0	0.00	1	28.68	28.70	-1	13,606	-0.01%
2020/01/08	4	28.56	0	0.00	28.50	4	13,583	0.03%
2020/01/07	14	28.62	1	28.64	28.69	13	13,478	0.10%
2020/01/03	20	29.26	16	29.06	29.18	4	13,373	0.03%
2020/01/02	1	29.09	2	29.09	29.09	-1	13,410	-0.01%
2019/12/31	1	28.97	15	29.00	28.97	-14	13,889	-0.10%
2019/12/30	3	29.00	13.5	29.00	29.00	-10.5	13,762	-0.08%
2019/12/27	1	28.90	4	28.91	28.90	-3	13,551	-0.02%
2019/12/25	0	0.00	4	28.90	28.83	-4	13,511	-0.03%
2019/12/24	2	28.70	0	0.00	28.74	2	13,535	0.01%
2019/12/19	0	0.00	1	28.80	28.69	-1	13,545	-0.01%
2019/12/18	3	28.77	1	28.79	28.77	2	13,651	0.01%
2019/12/17	0	0.00	1	28.65	28.71	-1	13,549	-0.01%
2019/12/16	0	0.00	1	28.59	28.57	-1	13,469	-0.01%
2019/12/13	0	0.00	2	28.40	28.37	-2	13,377	-0.01%
2019/12/12	2	28.28	3	28.32	28.31	-1	13,384	-0.01%
2019/12/10	1	28.14	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	10	28.22	28.21	-10	13,528	-0.07%
2019/12/06	0	0.00	1	28.19	28.13	-1	13,516	-0.01%
2019/12/05	1	28.01	0	0.00	28.03	1	13,450	0.01%
2019/12/04	1	27.85	6	27.82	27.88	-5	13,511	-0.04%
2019/12/03	0	0.00	5	27.65	27.92	-5	13,692	-0.04%
2019/12/02	11	27.65	2	27.53	27.65	9	13,797	0.07%
2019/11/29	17	27.79	0	0.00	27.75	17	13,635	0.12%
2019/11/28	0	0.00	11	28.01	28.03	-11	13,452	-0.08%
2019/11/25	1	28.03	0	0.00	27.99	1	13,586	0.01%
2019/11/22	2	28.00	1	28.02	28.01	1	13,516	0.01%
2019/11/21	1	27.97	0	0.00	28.00	1	13,703	0.01%
2019/11/20	0	0.00	4	28.08	28.09	-4	13,558	-0.03%
2019/11/19	1	28.07	0	0.00	28.14	1	13,536	0.01%
2019/11/18	3	28.02	0	0.00	28.05	3	13,457	0.02%
2019/11/15	2	27.92	0	0.00	27.88	2	13,347	0.01%
2019/11/14	0	0.00	64	27.81	27.83	-64	13,300	-0.48%
2019/11/13	3	27.73	5	27.73	27.79	-2	13,284	-0.02%
2019/11/12	0	0.00	9	27.70	27.74	-9	13,309	-0.07%
2019/11/11	16	27.53	1	27.48	27.50	15	13,273	0.11%
2019/11/08	0	0.00	1	27.88	27.88	-1	12,640	-0.01%
2019/11/07	3	27.80	0	0.00	27.80	3	12,608	0.02%
2019/11/06	18	27.90	1	27.94	27.93	17	12,524	0.14%
2019/11/05	32	27.96	1	27.97	28.03	31	12,445	0.25%
2019/11/04	21	27.74	1	27.77	27.84	20	12,571	0.16%
2019/11/01	6	27.59	1	27.51	27.63	5	12,668	0.04%
2019/10/31	24	27.60	5	27.68	27.58	19	12,802	0.15%
2019/10/30	1	27.61	6	27.66	27.65	-5	12,593	-0.04%
2019/10/29	19	27.73	3	27.61	27.62	16	12,476	0.13%
2019/10/28	1	27.68	0	0.00	27.70	1	12,149	0.01%
2019/10/25	5	27.62	0	0.00	27.60	5	11,944	0.04%
2019/10/24	12	27.62	0	0.00	27.65	12	11,625	0.10%
2019/10/23	41	27.49	12	27.47	27.54	29	11,355	0.26%
2019/10/22	24	28.99	1	29.03	29.03	23	9,885	0.23%
2019/10/21	16	28.91	4	28.98	28.95	12	9,478	0.13%
2019/10/18	3	28.82	0	0.00	28.82	3	8,991	0.03%
2019/10/17	3	28.59	0	0.00	28.70	3	8,831	0.03%
2019/10/16	1	28.50	5	28.51	28.51	-4	8,735	-0.05%
2019/10/15	5	28.54	0	0.00	28.45	5	8,666	0.06%
2019/10/14	0	0.00	1	28.56	28.52	-1	8,593	-0.01%
2019/10/09	5	28.29	0	0.00	28.28	5	8,581	0.06%
2019/10/08	6	28.45	8	28.46	28.44	-2	8,493	-0.02%
2019/10/07	10	28.45	0	0.00	28.42	10	8,511	0.12%
2019/10/02	5	28.16	0	0.00	28.17	5	7,930	0.06%
2019/09/27	0	0.00	2	27.86	27.88	-2	7,986	-0.03%
2019/09/25	0	0.00	11	28.26	28.20	-11	7,983	-0.14%
2019/09/24	3	28.29	3	28.24	28.33	0	8,100	0.00%
2019/09/23	10	27.99	12	28.12	28.12	-2	8,000	-0.02%
2019/09/19	2	28.03	0	0.00	27.97	2	7,861	0.03%
2019/09/18	0	0.00	3	28.03	28.05	-3	7,862	-0.04%
2019/09/17	1	27.99	2	28.00	28.00	-1	7,859	-0.01%
2019/09/16	0	0.00	6	27.97	27.94	-6	7,809	-0.08%
2019/09/11	1	27.84	1	27.80	27.81	0	7,833	0.00%
2019/09/09	2	27.77	1	27.76	27.77	1	7,727	0.01%
2019/09/05	1	27.77	1	27.70	27.71	0	7,572	0.00%
2019/09/04	0	0.00	10	27.50	27.54	-10	7,409	-0.13%
2019/09/03	0	0.00	10	27.50	27.40	-10	7,314	-0.14%
2019/09/02	0	0.00	2	27.41	27.44	-2	7,237	-0.03%
2019/08/30	5	27.29	44	27.30	27.25	-39	7,220	-0.54%
2019/08/29	0	0.00	5	27.00	27.00	-5	7,036	-0.07%
2019/08/28	4	26.98	0	0.00	26.97	4	7,116	0.06%
2019/08/26	7	26.86	0	0.00	26.88	7	7,350	0.10%
2019/08/22	2	27.03	0	0.00	27.02	2	7,477	0.03%
2019/08/19	1	27.03	2	27.05	27.03	-1	8,017	-0.01%
2019/08/15	2	26.78	0	0.00	26.82	2	8,632	0.02%
2019/08/13	43	26.74	0	0.00	26.76	43	9,037	0.48%
2019/08/12	2	26.85	2	26.88	26.90	0	9,379	0.00%
2019/08/08	3	26.55	1	26.55	26.56	2	9,580	0.02%
2019/08/07	5	26.50	0	0.00	26.43	5	9,640	0.05%
2019/08/06	3	26.24	10	25.98	26.52	-7	9,836	-0.07%
2019/08/02	12	26.83	2	26.83	26.85	10	9,881	0.10%
2019/08/01	2	27.10	0	0.00	27.10	2	9,867	0.02%
2019/07/30	1	27.26	0	0.00	27.29	1	9,832	0.01%
2019/07/26	0	0.00	7	27.40	27.40	-7	10,002	-0.07%
2019/07/25	0	0.00	1	27.35	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	60	27.30	27.28	-60	9,839	-0.61%
2019/07/23	0	0.00	1	27.26	27.24	-1	9,743	-0.01%
2019/07/19	1	27.12	3	27.10	27.06	-2	9,632	-0.02%
2019/07/18	1	27.07	0	0.00	27.06	1	9,668	0.01%
2019/07/17	1	27.11	0	0.00	27.14	1	9,614	0.01%
2019/07/15	0	0.00	1	27.20	27.21	-1	9,580	-0.01%
2019/07/12	2	27.18	4	27.21	27.16	-2	9,519	-0.02%
2019/07/11	1	27.15	10	27.09	27.11	-9	9,417	-0.10%
2019/07/10	0	0.00	5	26.91	26.95	-5	9,359	-0.05%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/08	1	26.98	0	0.00	26.96	1	9,386	0.01%
2019/07/05	6	26.96	10	27.01	26.99	-4	9,410	-0.04%
2019/07/04	5	26.96	5	26.96	26.93	0	9,405	0.00%
2019/07/03	6	26.83	0	0.00	26.78	6	9,587	0.06%
2019/07/02	1	26.97	2	26.88	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	2	26.92	26.95	-2	9,701	-0.02%
2019/06/27	0	0.00	1	26.60	26.61	-1	9,642	-0.01%
2019/06/21	2	26.54	0	0.00	26.52	2	9,504	0.02%
2019/06/20	7	26.61	0	0.00	26.61	7	9,474	0.07%
2019/06/19	0	0.00	1	26.28	26.47	-1	9,490	-0.01%
2019/06/14	1	25.99	0	0.00	25.99	1	9,618	0.01%
2019/06/06	2	25.67	0	0.00	25.69	2	9,425	0.02%
2019/06/05	0	0.00	1	25.97	25.81	-1	9,293	-0.01%
2019/06/03	5	25.80	0	0.00	25.84	5	9,261	0.05%
2019/05/31	0	0.00	2	25.84	25.94	-2	9,166	-0.02%
2019/05/30	1	25.53	0	0.00	25.58	1	9,109	0.01%
2019/05/29	3	25.36	0	0.00	25.39	3	9,105	0.03%
2019/05/28	1	25.42	0	0.00	25.50	1	9,002	0.01%
2019/05/27	1	25.44	0	0.00	25.45	1	9,012	0.01%
2019/05/24	3	25.49	0	0.00	25.44	3	8,978	0.03%
2019/05/23	22	25.42	0	0.00	25.44	22	8,938	0.25%
2019/05/21	13	25.78	0	0.00	25.76	13	8,558	0.15%
2019/05/17	44	25.71	0	0.00	25.70	44	8,142	0.54%
2019/05/16	1	26.00	0	0.00	25.92	1	7,872	0.01%
2019/05/15	2	26.21	0	0.00	26.18	2	7,697	0.03%
2019/05/14	11	25.69	1	26.07	26.07	10	7,656	0.13%
2019/05/13	21	26.12	0	0.00	26.09	21	7,409	0.28%
2019/05/10	5	26.64	0	0.00	26.55	5	7,083	0.07%
2019/05/09	4	26.83	0	0.00	26.74	4	6,862	0.06%
2019/05/08	1	27.18	0	0.00	27.20	1	6,628	0.02%
2019/05/06	1	27.08	0	0.00	27.08	1	6,968	0.01%
2019/05/03	0	0.00	4	27.51	27.56	-4	6,823	-0.06%
2019/04/30	1	27.21	1	27.28	27.35	0	6,847	0.00%
2019/04/29	0	0.00	4	27.29	27.35	-4	6,855	-0.06%
2019/04/26	2	27.50	0	0.00	27.52	2	6,893	0.03%
2019/04/25	2	27.65	1	27.62	27.65	1	6,895	0.01%
2019/04/23	1	27.30	0	0.00	27.36	1	6,843	0.01%
2019/04/17	1	27.45	0	0.00	27.44	1	6,701	0.01%
2019/04/16	0	0.00	2	27.24	27.25	-2	6,569	-0.03%
2019/04/12	1	26.77	3	26.90	26.76	-2	6,639	-0.03%
2019/04/11	0	0.00	1	27.02	26.89	-1	6,849	-0.01%
2019/04/09	0	0.00	1	27.04	27.02	-1	6,835	-0.01%
2019/04/08	3	26.96	0	0.00	26.93	3	6,633	0.05%
2019/04/03	14	26.70	0	0.00	26.73	14	6,721	0.21%
2019/03/29	1	26.36	0	0.00	26.40	1	6,645	0.02%
2019/03/26	11	26.25	0	0.00	26.25	11	6,586	0.17%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	4	26.47	26.37	-4	6,765	-0.06%
2019/03/21	3	26.35	1	26.35	26.37	2	6,637	0.03%
2019/03/19	11	26.24	0	0.00	26.22	11	6,474	0.17%
2019/03/11	0	0.00	1	25.80	25.89	-1	6,398	-0.02%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/02/27	1	26.00	1	25.98	25.96	0	6,190	0.00%
2019/02/25	9	26.10	93	26.09	26.13	-84	6,036	-1.39%
2019/02/21	5	25.83	1	25.84	25.84	4	5,647	0.07%
2019/02/20	0	0.00	5	25.71	25.74	-5	5,522	-0.09%
2019/02/15	1	25.39	0	0.00	25.39	1	5,279	0.02%
2019/02/14	0	0.00	10	25.46	25.43	-10	5,240	-0.19%
2019/02/13	3	25.35	0	0.00	25.42	3	5,182	0.06%
2019/01/30	1	24.98	0	0.00	24.92	1	4,909	0.02%
2019/01/28	1	25.04	0	0.00	25.01	1	4,903	0.02%
2019/01/25	0	0.00	1	24.85	24.90	-1	4,787	-0.02%
2019/01/24	5	24.53	0	0.00	24.55	5	4,632	0.11%
2019/01/22	10	24.50	1	24.50	24.50	9	4,706	0.19%
2019/01/18	0	0.00	1	24.35	24.39	-1	5,011	-0.02%
2019/01/11	1	24.05	0	0.00	24.04	1	6,239	0.02%
2019/01/10	2	24.00	0	0.00	24.01	2	6,289	0.03%
2019/01/09	1	24.04	300	24.08	24.05	-299	6,401	-4.67%	大賣/鉅額交易
2019/01/07	2	23.65	0	0.00	23.73	2	6,725	0.03%
2019/01/04	1	23.21	6	23.12	23.40	-5	7,051	-0.07%
2019/01/03	15	23.63	0	0.00	23.59	15	7,909	0.19%
2019/01/02	302	23.89	0	0.00	23.83	302	8,005	3.77%	大買/鉅額交易
2018/12/26	1	23.90	0	0.00	23.72	1	8,759	0.01%
2018/12/25	2	23.89	0	0.00	23.97	2	8,686	0.02%
2018/12/22	2	24.16	0	0.00	24.17	2	8,472	0.02%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/18	5	24.00	0	0.00	24.03	5	8,463	0.06%
2018/12/12	10	24.29	0	0.00	24.32	10	8,220	0.12%
2018/12/11	0	0.00	7	24.17	24.18	-7	8,275	-0.08%
2018/12/10	1	24.06	0	0.00	24.07	1	8,351	0.01%
2018/12/06	0	0.00	1	24.52	24.19	-1	8,290	-0.01%
2018/12/05	1	24.61	0	0.00	24.60	1	8,209	0.01%
2018/11/27	2	24.00	0	0.00	24.10	2	8,278	0.02%
2018/11/20	7	24.20	0	0.00	24.17	7	8,126	0.09%
2018/11/01	5	23.84	0	0.00	24.08	5	7,680	0.07%
2018/10/30	1	23.29	0	0.00	23.42	1	7,572	0.01%
2018/10/29	1	23.40	0	0.00	23.34	1	7,528	0.01%
2018/10/26	2	23.44	0	0.00	23.43	2	7,385	0.03%
2018/10/25	8	23.58	0	0.00	23.59	8	7,185	0.11%
2018/10/23	13	24.13	0	0.00	24.13	13	6,812	0.19%
2018/10/22	1	25.64	0	0.00	25.81	1	6,360	0.02%
2018/10/19	0	0.00	1	25.55	25.55	-1	6,251	-0.02%
2018/10/17	0	0.00	2	25.63	25.51	-2	6,223	-0.03%
2018/10/15	2	25.18	0	0.00	25.18	2	5,996	0.03%
2018/10/11	6	24.94	0	0.00	24.91	6	5,427	0.11%
2018/10/09	2	26.26	0	0.00	26.34	2	4,295	0.05%
2018/10/02	0	0.00	1	27.20	27.20	-1	2,889	-0.03%
2018/09/27	0	0.00	11	27.38	27.33	-11	3,070	-0.36%
2018/09/13	1	26.90	0	0.00	26.92	1	3,354	0.03%
2018/09/12	20	26.75	0	0.00	26.74	20	3,327	0.60%
2018/09/11	1	26.63	0	0.00	26.78	1	3,265	0.03%
2018/08/27	0	0.00	1	27.36	27.35	-1	3,187	-0.03%
2018/08/17	10	27.23	0	0.00	27.12	10	3,491	0.29%
2018/08/09	0	0.00	2	27.53	27.50	-2	3,723	-0.05%
2018/08/06	0	0.00	1	27.37	27.43	-1	3,772	-0.03%
2018/07/31	0	0.00	17	27.05	27.19	-17	3,629	-0.47%
2018/07/26	0	0.00	1	26.55	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	3	26.48	26.47	-3	3,187	-0.09%
2018/07/20	2	26.16	0	0.00	26.14	2	3,131	0.06%
2018/07/19	0	0.00	3	26.23	26.13	-3	3,242	-0.09%
2018/07/05	1	25.32	0	0.00	25.31	1	3,045	0.03%
2018/07/04	1	25.53	0	0.00	25.53	1	2,944	0.03%
2018/07/03	4	25.57	0	0.00	25.50	4	2,932	0.14%
2018/06/28	1	25.43	0	0.00	25.40	1	2,842	0.04%
2018/06/26	5	25.62	0	0.00	25.65	5	2,696	0.19%
2018/06/21	2	26.13	0	0.00	26.12	2	2,379	0.08%
2018/06/19	5	26.12	0	0.00	26.20	5	2,416	0.21%
2018/06/08	2	26.65	0	0.00	26.67	2	2,313	0.09%
2018/06/04	0	0.00	1	26.49	26.62	-1	2,096	-0.05%
2018/06/01	0	0.00	16	26.40	26.40	-16	2,066	-0.77%
2018/05/30	17	26.05	0	0.00	26.01	17	1,931	0.88%
2018/05/28	10	26.33	0	0.00	26.39	10	1,806	0.55%
2018/05/17	0	0.00	10.4	26.08	26.06	-10.4	1,792	-0.58%
2018/05/14	0	0.00	1	25.71	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	5	25.51	25.60	-5	1,887	-0.26%
2018/05/07	0	0.00	1	25.35	25.30	-1	1,950	-0.05%
2018/04/26	5	25.12	0	0.00	25.23	5	2,349	0.21%
2018/04/24	3	25.50	0	0.00	25.50	3	2,303	0.13%
2018/04/23	2	25.73	0	0.00	25.69	2	2,345	0.09%
2018/04/18	3	25.69	0	0.00	25.68	3	2,513	0.12%
2018/04/03	3	25.89	0	0.00	25.92	3	2,706	0.11%
2018/03/16	0	0.00	1	26.08	26.16	-1	2,658	-0.04%
2018/03/13	0	0.00	2.8	26.16	26.17	-2.8	2,682	-0.10%
2018/03/12	0	0.00	3	26.08	26.10	-3	2,802	-0.11%
2018/03/07	1	25.73	0	0.00	25.70	1	3,051	0.03%
2018/03/06	0	0.00	1	25.70	25.76	-1	3,072	-0.03%
2018/03/05	1	25.78	1	25.71	25.63	0	3,118	0.00%
2018/03/01	2	25.71	0	0.00	25.91	2	3,134	0.06%
2018/02/26	1	25.95	0	0.00	25.98	1	3,133	0.03%
2018/02/06	1	24.96	0	0.00	24.99	1	3,135	0.03%
2018/01/17	1	25.80	0	0.00	25.92	1	2,709	0.04%
2018/01/05	0	0.00	30	25.44	25.44	-30	2,548	-1.18%
2018/01/03	0	0.00	11	25.28	25.31	-11	2,543	-0.43%