元大高股息 (0056)-台新-建北券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
40.55
漲跌
▲0.13
漲幅
+0.32%
成交量
12,487張
產業
上市
3373人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	9.2	40.51	24.7	40.55	40.55	-15.5	25,218	-0.06%
2024/06/13	3.6	40.36	69.8	40.24	40.42	-66.2	25,502	-0.26%
2024/06/12	20.5	39.94	1.4	39.95	39.97	19.1	25,595	0.07%
2024/06/11	21.4	39.91	5.2	39.91	39.95	16.2	25,805	0.06%
2024/06/07	18.2	40.01	31.5	40.03	40.01	-13.3	25,867	-0.05%
2024/06/06	22.6	40.00	36.5	40.01	40.05	-13.9	26,073	-0.05%
2024/06/05	80.5	39.89	2	39.87	39.86	78.5	26,194	0.30%
2024/06/04	16.8	40.04	109.5	40.05	40.01	-92.6	26,673	-0.35%	大賣/
2024/06/03	4.1	40.29	21.3	40.29	40.32	-17.2	26,970	-0.06%
2024/05/31	30.3	40.02	3.1	40.10	39.93	27.3	27,267	0.10%
2024/05/30	21	40.12	3.5	40.12	40.03	17.5	27,391	0.06%
2024/05/29	21.6	40.62	6	40.64	40.59	15.6	27,695	0.06%
2024/05/28	22.1	40.79	21	40.82	40.81	1.1	27,722	0.00%
2024/05/27	7.3	40.76	28.3	40.64	40.74	-21	27,745	-0.08%
2024/05/24	201	40.02	11.2	40.10	40.10	189.8	27,490	0.69%	大買/鉅額交易
2024/05/23	2.9	39.97	198.8	40.08	40.01	-195.8	27,610	-0.71%	大賣/鉅額交易
2024/05/22	11	39.90	13.5	39.96	40.04	-2.5	27,763	-0.01%
2024/05/21	8.7	39.42	4.5	39.57	39.50	4.2	27,717	0.02%
2024/05/20	6.7	39.54	18.3	39.51	39.66	-11.6	27,847	-0.04%
2024/05/17	9.8	39.56	25.2	39.53	39.51	-15.4	28,163	-0.05%
2024/05/16	19.9	39.65	11.6	39.63	39.60	8.3	28,312	0.03%
2024/05/15	20.2	39.42	9.9	39.47	39.30	10.3	28,593	0.04%
2024/05/14	10.1	39.19	5	39.22	39.26	5.1	29,207	0.02%
2024/05/13	2.7	39.01	14	39.06	39.04	-11.3	29,257	-0.04%
2024/05/10	10.6	38.88	8.1	38.88	39.04	2.5	29,446	0.01%
2024/05/09	2.8	39.02	5.4	39.00	38.92	-2.6	29,421	-0.01%
2024/05/08	0.7	38.98	13.7	39.02	39.02	-13	29,501	-0.04%
2024/05/07	10.7	38.89	19.3	38.93	38.97	-8.6	29,676	-0.03%
2024/05/06	4.3	38.79	10.7	38.84	38.88	-6.4	29,727	-0.02%
2024/05/03	7.8	38.62	3.2	38.65	38.45	4.6	29,694	0.02%
2024/05/02	6.5	38.12	1.6	38.13	38.35	4.9	29,894	0.02%
2024/04/30	8.2	38.33	3.5	38.33	38.32	4.8	29,995	0.02%
2024/04/29	15.2	38.33	9.1	38.31	38.34	6.1	30,224	0.02%
2024/04/26	8.6	37.74	2	37.75	37.69	6.6	30,421	0.02%
2024/04/25	33.6	37.51	23	37.49	37.51	10.6	30,629	0.03%
2024/04/24	24.6	37.64	4.4	37.70	37.85	20.2	31,019	0.07%
2024/04/23	20.2	37.08	4.1	37.03	37.12	16	32,830	0.05%
2024/04/22	56.1	37.03	3.1	37.01	36.92	53	34,650	0.15%
2024/04/19	255.8	37.43	31.1	37.37	37.27	224.7	34,860	0.64%	大買/鉅額交易
2024/04/18	140.5	38.15	6.9	38.23	38.18	133.5	33,506	0.40%	大買/鉅額交易
2024/04/17	124.3	38.81	2.8	38.87	38.94	121.5	32,984	0.37%	大買/鉅額交易
2024/04/16	136.8	38.62	5.8	38.59	38.49	131	32,116	0.41%	大買/鉅額交易
2024/04/15	69.8	39.67	4.1	39.62	39.62	65.7	30,685	0.21%
2024/04/12	27.2	39.97	0.6	40.07	39.98	26.6	30,281	0.09%
2024/04/11	29	39.96	3.5	39.99	40.09	25.5	30,433	0.08%
2024/04/10	7.3	40.20	2.2	40.30	40.20	5.1	30,557	0.02%
2024/04/09	11.9	39.96	11.2	40.00	39.99	0.7	31,635	0.00%
2024/04/08	32.1	39.82	4.4	39.87	39.92	27.8	31,929	0.09%
2024/04/03	49.6	39.79	2.9	39.83	39.75	46.7	31,830	0.15%
2024/04/02	8.7	39.84	6.2	39.85	39.88	2.5	31,934	0.01%
2024/04/01	27.8	39.73	4.6	39.74	39.59	23.2	32,441	0.07%
2024/03/29	9	39.71	17	39.74	39.86	-8	32,753	-0.02%
2024/03/28	7.6	39.54	5	39.60	39.74	2.6	32,919	0.01%
2024/03/27	3.7	39.49	10	39.33	39.55	-6.3	33,013	-0.02%
2024/03/26	25.7	39.19	23	39.38	39.24	2.7	33,076	0.01%
2024/03/25	16.9	39.69	1.5	39.66	39.62	15.4	33,059	0.05%
2024/03/22	11.6	39.84	21.1	39.90	39.80	-9.5	33,201	-0.03%
2024/03/21	1.1	39.88	6.7	39.91	39.93	-5.6	33,133	-0.02%
2024/03/20	12.6	39.81	31.9	39.97	39.63	-19.3	33,302	-0.06%
2024/03/19	4.2	39.43	2.1	39.64	39.70	2.1	33,682	0.01%
2024/03/18	1.7	39.07	5.1	39.22	39.36	-3.4	34,225	-0.01%
2024/03/15	7	38.74	16.7	38.82	39.02	-9.7	34,152	-0.03%
2024/03/14	23.5	38.97	9.5	38.82	38.72	14	33,922	0.04%
2024/03/13	17.2	39.06	2.6	39.09	39.08	14.6	33,830	0.04%
2024/03/12	5.1	38.94	31.1	38.75	38.99	-26	33,698	-0.08%
2024/03/11	16.8	38.43	6.1	38.48	38.43	10.8	33,783	0.03%
2024/03/08	46.2	38.73	40.6	38.79	38.45	5.6	33,669	0.02%
2024/03/07	39.7	38.63	20.3	38.61	38.68	19.4	33,152	0.06%
2024/03/06	14.5	38.37	21.5	38.46	38.53	-7	32,892	-0.02%
2024/03/05	14.9	37.96	48.5	38.09	38.16	-33.6	32,576	-0.10%
2024/03/04	45.5	38.02	24.4	38.05	38.00	21.1	32,498	0.07%
2024/03/01	9	37.75	9.3	37.78	37.74	-0.3	32,039	0.00%
2024/02/29	3.6	37.63	23.6	37.55	37.70	-20	32,168	-0.06%
2024/02/27	40.9	37.44	14	37.44	37.51	26.9	32,028	0.08%
2024/02/26	12.9	37.62	5.2	37.62	37.68	7.8	31,870	0.02%
2024/02/23	14.9	37.74	18.1	37.78	37.59	-3.1	31,783	-0.01%
2024/02/22	17.6	37.60	23.3	37.62	37.65	-5.7	32,100	-0.02%
2024/02/21	15.5	37.32	10	37.34	37.29	5.5	31,762	0.02%
2024/02/20	11.7	37.37	28.1	37.40	37.39	-16.4	31,741	-0.05%
2024/02/19	13.1	37.08	9.9	37.09	37.14	3.1	31,436	0.01%
2024/02/16	10.8	37.10	51.3	37.04	37.07	-40.5	31,677	-0.13%
2024/02/15	66.7	36.79	23.2	36.80	36.86	43.5	31,353	0.14%
2024/02/05	48.5	36.39	15.1	36.41	36.45	33.4	30,608	0.11%
2024/02/02	30.6	36.48	37.7	36.50	36.45	-7.1	30,525	-0.02%
2024/02/01	8.3	36.23	1	36.29	36.30	7.3	30,337	0.02%
2024/01/31	14.4	36.19	2.2	36.20	36.20	12.2	30,544	0.04%
2024/01/30	3.2	36.29	23.6	36.35	36.36	-20.4	30,496	-0.07%
2024/01/29	5.2	36.25	3.3	36.24	36.28	1.9	30,526	0.01%
2024/01/26	29.9	36.10	6.1	36.10	36.07	23.9	30,394	0.08%
2024/01/25	2.9	36.32	7.1	36.33	36.29	-4.2	30,391	-0.01%
2024/01/24	17.2	36.28	13.1	36.29	36.23	4.2	30,277	0.01%
2024/01/23	12.1	36.13	4.4	36.20	36.20	7.8	30,812	0.03%
2024/01/22	3.2	36.05	79.1	36.09	36.14	-75.8	30,686	-0.25%
2024/01/19	18.7	35.43	31.3	35.52	35.65	-12.6	30,473	-0.04%
2024/01/18	70.3	35.07	3.3	35.12	35.12	67	31,058	0.22%
2024/01/17	179.1	35.40	2.5	35.47	35.19	176.6	30,727	0.57%	大買/鉅額交易
2024/01/16	154.1	36.24	14.6	36.27	36.37	139.6	29,046	0.48%	大買/鉅額交易
2024/01/15	56.6	36.46	14.8	36.47	36.42	41.8	27,642	0.15%
2024/01/12	55.6	36.28	0	0.00	36.33	55.6	27,656	0.20%
2024/01/11	31	36.31	6	36.29	36.39	25	28,953	0.09%
2024/01/10	57.9	36.27	3	36.22	36.24	54.9	31,275	0.18%
2024/01/09	30.2	36.49	7.1	36.53	36.49	23.1	32,297	0.07%
2024/01/08	27	36.67	6.2	36.69	36.57	20.8	32,979	0.06%
2024/01/05	15.7	36.58	4.1	36.57	36.55	11.7	33,330	0.04%
2024/01/04	26.2	36.60	17	36.61	36.59	9.2	33,253	0.03%
2024/01/03	58.5	36.71	26.5	36.70	36.68	32	33,531	0.10%
2024/01/02	22.1	37.14	8.1	37.08	37.17	14.1	32,601	0.04%
2023/12/29	9.5	37.33	23	37.37	37.40	-13.5	32,410	-0.04%
2023/12/28	19.7	37.35	18.1	37.47	37.33	1.7	32,806	0.01%
2023/12/27	6.3	37.36	83.3	37.33	37.42	-77	33,456	-0.23%
2023/12/26	3.8	36.91	56.2	36.95	37.00	-52.3	33,230	-0.16%
2023/12/25	2.2	36.64	40.2	36.64	36.65	-38.1	32,781	-0.12%
2023/12/22	11.4	36.33	0.7	36.35	36.37	10.8	32,487	0.03%
2023/12/21	9.4	36.29	0.5	36.34	36.33	8.9	32,461	0.03%
2023/12/20	5.9	36.28	19.2	36.50	36.57	-13.3	32,376	-0.04%
2023/12/19	26.6	36.05	6.1	35.98	36.10	20.5	32,120	0.06%
2023/12/18	50.9	36.34	18.9	36.32	36.38	32	32,281	0.10%
2023/12/15	40.4	36.41	17.8	36.52	36.36	22.6	32,159	0.07%
2023/12/14	25.3	36.48	101.1	36.50	36.55	-75.8	31,933	-0.24%	大賣/
2023/12/13	25.7	36.01	106.2	35.92	36.06	-80.5	31,472	-0.26%	大賣/
2023/12/12	19.1	35.59	58.8	35.64	35.58	-39.7	30,915	-0.13%
2023/12/11	6.2	35.53	58.6	35.48	35.47	-52.4	30,849	-0.17%
2023/12/08	23.1	35.49	48.1	35.50	35.42	-25	30,809	-0.08%
2023/12/07	16.9	35.27	16.4	35.39	35.25	0.5	30,780	0.00%
2023/12/06	7	35.30	31.1	35.31	35.31	-24	31,299	-0.08%
2023/12/05	22.5	35.00	4.6	35.02	35.05	18	31,001	0.06%
2023/12/04	6.1	35.20	35.1	35.20	35.19	-29	30,868	-0.09%
2023/12/01	8.5	35.10	20.3	35.13	35.13	-11.7	30,932	-0.04%
2023/11/30	10.7	35.02	1.1	35.06	35.08	9.6	30,907	0.03%
2023/11/29	7.2	35.01	7.6	35.10	35.09	-0.4	30,961	0.00%
2023/11/28	13	34.89	5.5	34.85	34.90	7.5	30,789	0.02%
2023/11/27	13.2	34.84	3.1	34.82	34.75	10.1	30,758	0.03%
2023/11/24	9	34.96	8.5	34.96	34.94	0.5	30,597	0.00%
2023/11/23	14.6	34.99	3.1	34.97	34.97	11.5	30,643	0.04%
2023/11/22	22.5	35.03	32.1	35.02	35.05	-9.6	30,857	-0.03%
2023/11/21	11	35.26	67.3	35.24	35.30	-56.3	31,044	-0.18%
2023/11/20	10	34.81	4.1	34.87	34.90	5.9	31,152	0.02%
2023/11/17	25.5	34.83	34.1	34.85	34.82	-8.6	31,201	-0.03%
2023/11/16	22.9	34.79	6.1	34.83	34.77	16.8	31,282	0.05%
2023/11/15	4.7	34.94	43.1	35.07	34.83	-38.3	31,235	-0.12%
2023/11/14	6.7	34.64	30.2	34.70	34.68	-23.5	31,232	-0.08%
2023/11/13	17.1	34.56	22.1	34.62	34.54	-5	31,300	-0.02%
2023/11/10	30.3	34.37	0.1	34.48	34.43	30.2	31,543	0.10%
2023/11/09	21.8	34.52	30.6	34.51	34.55	-8.9	31,693	-0.03%
2023/11/08	13.5	34.51	25.6	34.56	34.54	-12.1	32,047	-0.04%
2023/11/07	6.7	34.17	0	0.00	34.23	6.7	32,009	0.02%
2023/11/06	10.7	34.09	19.4	33.98	34.24	-8.7	32,783	-0.03%
2023/11/03	1.7	33.68	10.3	33.69	33.69	-8.6	32,772	-0.03%
2023/11/02	6.5	33.47	49.1	33.47	33.52	-42.6	33,164	-0.13%
2023/11/01	24.3	32.73	1.2	32.83	32.89	23.1	33,528	0.07%
2023/10/31	93.1	32.90	50.1	33.12	32.69	43.1	34,305	0.13%
2023/10/30	21.7	33.18	10	33.25	33.23	11.7	35,099	0.03%
2023/10/27	31.4	33.14	4.2	33.20	33.13	27.2	35,971	0.08%
2023/10/26	50.7	33.03	10.1	33.01	33.10	40.6	37,274	0.11%
2023/10/25	15.3	33.63	0.3	33.63	33.62	15.1	37,595	0.04%
2023/10/24	36.9	33.12	2.3	33.33	33.47	34.6	38,032	0.09%
2023/10/23	32.6	33.13	0.3	33.22	33.08	32.2	38,620	0.08%
2023/10/20	85.9	33.14	24.5	33.14	33.40	61.4	39,802	0.15%
2023/10/19	205	33.52	1	33.71	33.65	204	41,284	0.49%	大買/鉅額交易
2023/10/18	213.2	34.80	43	34.78	34.90	170.2	40,573	0.42%	大買/鉅額交易
2023/10/17	186.8	35.39	12.3	35.39	35.27	174.5	38,508	0.45%	大買/鉅額交易
2023/10/16	124.3	35.49	9	35.47	35.52	115.3	38,342	0.30%	大買/鉅額交易
2023/10/13	56.3	35.68	18	35.63	35.72	38.3	38,793	0.10%
2023/10/12	30.2	35.89	4.4	35.94	35.98	25.8	39,925	0.06%
2023/10/11	74.2	35.95	23.3	35.93	35.78	50.9	41,376	0.12%
2023/10/06	20.5	35.76	3	35.79	35.79	17.5	42,535	0.04%
2023/10/05	13.8	35.62	3.4	35.58	35.69	10.4	43,168	0.02%
2023/10/04	36.8	35.20	2.2	35.21	35.39	34.6	43,474	0.08%
2023/10/03	36.4	35.76	12	35.86	35.60	24.4	43,353	0.06%
2023/10/02	67.3	35.26	37.1	35.65	35.74	30.3	43,325	0.07%
2023/09/28	2	35.10	1.1	35.01	35.06	0.9	43,861	0.00%
2023/09/27	195.9	34.68	4.5	34.81	34.87	191.4	44,651	0.43%	大買/鉅額交易
2023/09/26	18.6	34.88	1	34.90	34.76	17.6	45,761	0.04%
2023/09/25	2.8	35.02	6.1	35.01	35.08	-3.3	46,125	-0.01%
2023/09/22	55.3	34.73	41	34.80	34.89	14.3	46,174	0.03%
2023/09/21	28.9	34.57	7	34.59	34.70	21.9	46,266	0.05%
2023/09/20	8	35.07	0	0.00	35.05	8	45,945	0.02%
2023/09/19	6.9	35.18	0.1	35.14	35.14	6.9	46,493	0.01%
2023/09/18	34.7	35.33	29.9	35.33	35.31	4.9	46,664	0.01%
2023/09/15	1	35.45	48.4	35.55	35.58	-47.3	46,803	-0.10%
2023/09/14	3.4	35.25	21.1	35.23	35.31	-17.7	46,953	-0.04%
2023/09/13	4.9	34.80	8.9	34.83	34.86	-4	47,064	-0.01%
2023/09/12	38.1	34.71	10.1	34.75	34.80	27.9	47,518	0.06%
2023/09/11	51.9	34.86	30.7	34.88	34.79	21.2	48,056	0.04%
2023/09/08	7.7	35.39	0.7	35.40	35.42	7	47,956	0.01%
2023/09/07	29	35.46	11.3	35.51	35.45	17.7	48,886	0.04%
2023/09/06	1.2	35.59	53.1	35.62	35.60	-52	49,568	-0.10%
2023/09/05	17.1	35.31	21.3	35.35	35.43	-4.2	49,852	-0.01%
2023/09/04	7.4	35.15	3.1	35.18	35.27	4.3	50,141	0.01%
2023/09/01	23.5	35.16	1.2	35.28	35.12	22.3	50,299	0.04%
2023/08/31	7.8	35.19	12.7	35.25	35.31	-5	50,522	-0.01%
2023/08/30	1.7	35.43	15.3	35.41	35.35	-13.6	50,824	-0.03%
2023/08/29	11.9	35.05	3.9	35.15	35.16	8	51,337	0.02%
2023/08/28	10.5	34.95	2.7	35.06	35.06	7.7	51,398	0.02%
2023/08/25	43.9	35.27	11	35.32	35.14	32.9	51,319	0.06%
2023/08/24	18.9	35.96	24.2	36.08	35.76	-5.3	51,396	-0.01%
2023/08/23	3.5	35.28	17.6	35.28	35.43	-14.1	51,458	-0.03%
2023/08/22	5.1	35.15	4.3	35.26	35.11	0.9	52,007	0.00%
2023/08/21	12.3	34.88	73.1	35.09	34.85	-60.8	52,135	-0.12%
2023/08/18	19.5	35.01	8.2	35.25	34.84	11.2	52,121	0.02%
2023/08/17	9.4	35.22	5.1	35.13	35.33	4.3	51,806	0.01%
2023/08/16	306.9	34.90	16.6	34.96	35.14	290.3	51,736	0.56%	大買/鉅額交易
2023/08/15	10.5	34.89	9.8	34.87	34.85	0.6	51,873	0.00%
2023/08/14	25.9	34.34	58.3	34.30	34.28	-32.4	52,221	-0.06%
2023/08/11	43.6	34.57	5.4	34.70	34.56	38.2	52,016	0.07%
2023/08/10	168.8	34.59	10.3	34.51	34.43	158.5	52,010	0.30%	大買/鉅額交易
2023/08/09	6.1	35.49	7	35.40	35.35	-0.9	51,239	0.00%
2023/08/08	44.1	35.67	31.9	35.53	35.59	12.2	50,991	0.02%
2023/08/07	12.8	35.34	17.4	35.56	35.70	-4.6	50,577	-0.01%
2023/08/04	25.7	34.66	19.6	34.49	34.74	6.1	50,055	0.01%
2023/08/02	92.2	34.99	142.6	34.56	34.51	-50.4	49,160	-0.10%	大賣/
2023/08/01	31.5	35.51	29.5	35.66	35.73	2	47,781	0.00%
2023/07/31	38	36.20	94.4	36.24	35.74	-56.4	46,827	-0.12%
2023/07/28	9.3	36.06	150.3	36.37	36.58	-141	45,368	-0.31%	大賣/鉅額交易
2023/07/27	8.1	36.20	34.3	36.28	36.10	-26.2	44,245	-0.06%
2023/07/26	17.2	36.01	20.1	36.04	36.02	-2.9	43,693	-0.01%
2023/07/25	50.7	36.38	105.5	36.41	36.05	-54.9	42,844	-0.13%	大賣/
2023/07/24	20.3	35.79	188.3	35.80	35.99	-168	41,141	-0.41%	大賣/鉅額交易
2023/07/21	44.5	34.61	58.7	34.90	35.26	-14.1	39,128	-0.04%
2023/07/20	5.6	34.67	23.2	34.64	34.71	-17.6	38,945	-0.05%
2023/07/19	43.3	34.82	66.9	34.82	34.36	-23.6	38,430	-0.06%
2023/07/18	44.3	35.38	29.1	35.09	35.11	15.1	37,308	0.04%
2023/07/17	92.9	35.84	138.5	35.82	35.94	-45.6	35,892	-0.13%	大賣/
2023/07/14	89.6	35.35	73.4	35.29	35.54	16.2	33,984	0.05%
2023/07/13	27	35.17	148.7	35.26	34.82	-121.7	32,411	-0.38%	大賣/鉅額交易
2023/07/12	25.3	34.10	52.2	34.17	34.30	-26.9	30,636	-0.09%
2023/07/11	11	33.72	84.5	33.74	33.80	-73.5	29,710	-0.25%
2023/07/10	107.1	33.26	30.3	33.10	33.18	76.8	29,355	0.26%	大買/
2023/07/07	129	33.07	45.4	33.16	33.08	83.6	28,963	0.29%	大買/
2023/07/06	50.1	33.40	14	33.47	33.34	36.1	28,125	0.13%
2023/07/05	63	33.70	20.1	33.76	33.71	42.9	27,144	0.16%
2023/07/04	72.5	33.78	48.9	33.83	33.91	23.6	26,313	0.09%
2023/07/03	32	33.25	17.8	33.11	33.24	14.3	25,368	0.06%
2023/06/30	11.2	32.58	34.9	32.58	32.67	-23.7	25,119	-0.09%
2023/06/29	19.1	32.49	1.1	32.56	32.53	18	25,191	0.07%
2023/06/28	3.4	32.29	14.5	32.33	32.30	-11.1	25,050	-0.04%
2023/06/27	42.7	32.41	43.5	32.30	32.18	-0.7	25,112	0.00%
2023/06/26	22.8	32.76	6.1	32.67	32.77	16.7	24,721	0.07%
2023/06/21	15.6	32.72	12.1	32.68	32.83	3.4	24,714	0.01%
2023/06/20	83	32.51	10.6	32.46	32.48	72.5	24,470	0.30%
2023/06/19	31.5	32.70	7.3	32.66	32.73	24.2	24,190	0.10%
2023/06/16	12.8	32.76	27.5	32.82	32.78	-14.7	23,898	-0.06%
2023/06/15	25	32.64	47.3	32.63	32.69	-22.3	23,537	-0.09%
2023/06/14	10.4	32.28	121.2	32.25	32.32	-110.9	23,053	-0.48%	大賣/鉅額交易
2023/06/13	5	32.04	17.5	32.11	32.20	-12.5	22,990	-0.05%
2023/06/12	25.7	31.83	12.8	31.93	31.78	13	22,212	0.06%
2023/06/09	6.7	31.62	15.5	31.54	31.78	-8.8	21,791	-0.04%
2023/06/08	53.2	31.39	3.1	31.39	31.24	50	21,944	0.23%
2023/06/07	34.3	31.47	7.1	31.32	31.46	27.3	22,078	0.12%
2023/06/06	7.4	31.12	63.2	31.09	31.15	-55.9	22,001	-0.25%
2023/06/05	21.5	31.04	8.6	31.03	31.10	12.8	21,934	0.06%
2023/06/02	10.3	30.89	9.8	30.78	30.93	0.6	21,734	0.00%
2023/06/01	3.5	30.44	19	30.43	30.47	-15.5	21,375	-0.07%
2023/05/31	37.2	30.48	33	30.47	30.49	4.2	21,387	0.02%
2023/05/30	29.7	30.56	26.2	30.54	30.52	3.6	21,242	0.02%
2023/05/29	222.5	30.69	8.9	30.62	30.65	213.6	20,974	1.02%	大買/鉅額交易
2023/05/26	14.1	30.07	8.1	30.05	30.13	6	20,701	0.03%
2023/05/25	5.5	29.77	29.1	29.76	29.78	-23.6	20,433	-0.12%
2023/05/24	0	0.00	4	29.36	29.43	-4	20,364	-0.02%
2023/05/23	5.7	29.36	1	29.40	29.37	4.7	20,586	0.02%
2023/05/22	0.2	29.36	2	29.43	29.35	-1.9	20,555	-0.01%
2023/05/19	5.2	29.21	22.2	29.27	29.31	-17	20,426	-0.08%
2023/05/18	2.3	29.04	37.3	29.01	29.05	-35	20,315	-0.17%
2023/05/17	1	28.70	17	28.78	28.76	-16	19,833	-0.08%
2023/05/16	2	28.58	22.3	28.66	28.65	-20.2	19,596	-0.10%
2023/05/15	2.4	28.37	0	0.00	28.42	2.4	19,581	0.01%
2023/05/12	6.4	28.24	0.6	28.41	28.45	5.8	19,709	0.03%
2023/05/11	26.2	28.42	9	28.45	28.40	17.2	19,730	0.09%
2023/05/10	21.6	28.56	0	0.00	28.54	21.6	19,819	0.11%
2023/05/09	2.1	28.66	1.1	28.65	28.64	1	19,838	0.01%
2023/05/08	3.1	28.63	24.1	28.62	28.67	-21	20,137	-0.10%
2023/05/05	10	28.45	0.2	28.50	28.47	9.8	20,193	0.05%
2023/05/04	6.3	28.36	15.1	28.42	28.45	-8.8	20,512	-0.04%
2023/05/03	54.6	28.36	1.1	28.38	28.42	53.5	20,639	0.26%
2023/05/02	3.2	28.37	4.2	28.37	28.44	-1	20,848	0.00%
2023/04/28	4.1	28.19	0.1	28.23	28.23	4	21,218	0.02%
2023/04/27	2.1	27.84	1.4	28.06	28.02	0.7	21,247	0.00%
2023/04/26	26	27.66	3.6	27.70	27.84	22.4	21,374	0.10%
2023/04/25	141	27.91	37	27.88	27.80	104	21,169	0.49%	大買/鉅額交易
2023/04/24	44.5	28.13	6	28.18	28.27	38.5	20,386	0.19%
2023/04/21	44.5	28.23	2.2	28.47	28.19	42.3	20,417	0.21%
2023/04/20	14.2	28.43	2	28.48	28.43	12.2	20,440	0.06%
2023/04/19	25.3	28.60	10	28.56	28.55	15.3	20,772	0.07%
2023/04/18	15.3	28.66	5	28.67	28.67	10.3	20,861	0.05%
2023/04/17	11	28.76	1	28.80	28.80	10	20,763	0.05%
2023/04/14	8.8	28.69	3	28.71	28.74	5.8	20,701	0.03%
2023/04/13	119.9	28.76	3	28.76	28.71	116.9	20,739	0.56%	大買/鉅額交易
2023/04/12	1.2	28.80	1	28.78	28.85	0.2	20,533	0.00%
2023/04/11	14.8	28.69	11.3	28.63	28.70	3.5	20,618	0.02%
2023/04/10	2.1	28.49	5	28.48	28.50	-2.9	20,786	-0.01%
2023/04/07	10.7	28.46	1.5	28.48	28.43	9.2	20,709	0.04%
2023/04/06	6	28.41	18.4	28.41	28.47	-12.3	20,739	-0.06%
2023/03/31	16	28.46	14.3	28.49	28.43	1.7	20,527	0.01%
2023/03/30	3	28.26	19.3	28.24	28.29	-16.3	20,270	-0.08%
2023/03/29	3.2	28.08	2	28.09	28.15	1.2	20,139	0.01%
2023/03/28	30.1	28.10	3	28.08	28.06	27.1	20,445	0.13%
2023/03/27	2.8	28.26	7	28.29	28.31	-4.2	20,288	-0.02%
2023/03/24	2.7	28.22	3	28.24	28.26	-0.3	20,355	0.00%
2023/03/23	8.4	28.11	54	28.12	28.12	-45.7	20,172	-0.23%
2023/03/22	3	28.02	10	28.04	28.05	-7	20,077	-0.03%
2023/03/21	3	27.85	2.1	27.85	27.84	0.9	19,992	0.00%
2023/03/20	9.7	27.73	1.1	27.75	27.76	8.6	20,057	0.04%
2023/03/17	15.8	27.65	0	0.00	27.76	15.8	19,971	0.08%
2023/03/16	50.3	27.48	10	27.52	27.50	40.3	20,002	0.20%
2023/03/15	27.1	27.79	109	27.70	27.66	-81.9	19,828	-0.41%	大賣/
2023/03/14	42.5	27.66	6.4	27.70	27.66	36.1	20,028	0.18%
2023/03/13	48.9	27.71	29	27.78	27.93	19.9	19,940	0.10%
2023/03/10	28.3	27.94	19	27.94	27.86	9.3	19,434	0.05%
2023/03/09	11.8	28.26	8	28.27	28.24	3.8	19,250	0.02%
2023/03/08	15	28.23	7	28.20	28.37	8	19,260	0.04%
2023/03/07	11.5	28.35	2.1	28.36	28.38	9.3	19,170	0.05%
2023/03/06	32.4	28.22	123.1	28.24	28.25	-90.7	19,336	-0.47%	大賣/
2023/03/03	10.6	27.96	33.1	27.95	27.95	-22.5	19,265	-0.12%
2023/03/02	2.4	27.68	12.3	27.75	27.78	-9.9	19,261	-0.05%
2023/03/01	17	27.61	3	27.67	27.72	14	19,262	0.07%
2023/02/24	4.7	27.72	66	27.78	27.67	-61.3	19,252	-0.32%
2023/02/23	2	27.68	22	27.63	27.74	-20	18,853	-0.11%
2023/02/22	80.2	27.30	52	27.34	27.40	28.2	18,630	0.15%
2023/02/21	7	27.43	19	27.51	27.53	-12	18,676	-0.06%
2023/02/20	8	27.35	12	27.37	27.41	-4	18,848	-0.02%
2023/02/17	14.4	27.22	12	27.22	27.24	2.4	19,228	0.01%
2023/02/16	7	27.26	11	27.25	27.33	-4	19,710	-0.02%
2023/02/15	35.1	27.08	12	27.06	27.05	23.1	19,842	0.12%
2023/02/14	1.1	27.13	32.5	27.08	27.13	-31.5	19,890	-0.16%
2023/02/13	114.7	26.97	9.2	26.99	26.97	105.6	20,252	0.52%	大買/鉅額交易
2023/02/10	20.9	27.03	0	0.00	27.02	20.9	20,463	0.10%
2023/02/09	3.1	27.16	3	27.17	27.15	0.1	20,644	0.00%
2023/02/08	11.3	27.14	36	27.10	27.15	-24.7	20,772	-0.12%
2023/02/07	24.1	26.93	37	26.95	26.94	-12.9	20,779	-0.06%
2023/02/06	35.8	26.88	8.5	26.88	26.92	27.3	20,807	0.13%
2023/02/03	26.1	26.98	0	0.00	27.00	26.1	20,631	0.13%
2023/02/02	20.9	26.92	27	26.89	26.99	-6.1	20,588	-0.03%
2023/02/01	20.5	26.66	22	26.65	26.67	-1.5	20,715	-0.01%
2023/01/31	6.2	26.55	27	26.57	26.54	-20.8	20,789	-0.10%
2023/01/30	40.9	26.49	11	26.46	26.53	29.9	20,925	0.14%
2023/01/17	10.6	26.05	11	26.04	26.06	-0.4	21,187	0.00%
2023/01/16	24.4	26.03	3.5	26.04	26.02	20.9	21,491	0.10%
2023/01/13	44.4	25.99	1	25.98	25.98	43.4	21,901	0.20%
2023/01/12	6.8	25.98	38	26.05	25.99	-31.3	23,355	-0.13%
2023/01/11	8.5	26.07	6	26.10	26.07	2.5	26,140	0.01%
2023/01/10	2.2	26.00	37	26.01	26.06	-34.9	28,394	-0.12%
2023/01/09	3.6	25.89	9	25.91	25.94	-5.4	30,395	-0.02%
2023/01/06	6.8	25.59	8	25.58	25.66	-1.2	30,737	0.00%
2023/01/05	4.5	25.57	2	25.46	25.46	2.5	31,646	0.01%
2023/01/04	11.3	25.45	10	25.54	25.45	1.3	32,661	0.00%
2023/01/03	10.2	25.27	5	25.45	25.49	5.2	34,171	0.02%
2022/12/30	22	25.42	9	25.43	25.40	13	35,174	0.04%
2022/12/29	26.3	25.20	2	25.20	25.29	24.3	36,105	0.07%
2022/12/28	36.6	25.44	0	0.00	25.38	36.6	37,580	0.10%
2022/12/27	11	25.66	24	25.67	25.63	-13	39,029	-0.03%
2022/12/26	8.2	25.56	5.5	25.53	25.58	2.7	39,495	0.01%
2022/12/23	1.4	25.52	3.5	25.59	25.60	-2.2	40,046	-0.01%
2022/12/22	1	25.54	4	25.63	25.67	-3	40,666	-0.01%
2022/12/21	8.9	25.34	1	25.32	25.34	7.9	41,902	0.02%
2022/12/20	21.5	25.47	3	25.56	25.30	18.5	42,413	0.04%
2022/12/19	5.1	25.73	1.1	25.73	25.73	4	43,612	0.01%
2022/12/16	12.6	25.55	0	0.00	25.70	12.6	43,959	0.03%
2022/12/15	5	25.68	1.3	25.71	25.70	3.8	44,276	0.01%
2022/12/14	26.2	25.66	1.1	25.68	25.68	25.2	44,807	0.06%
2022/12/13	10	25.56	6.3	25.55	25.53	3.7	45,119	0.01%
2022/12/12	7.7	25.33	1	25.34	25.50	6.7	45,266	0.01%
2022/12/09	3	25.49	1	25.51	25.51	2	45,466	0.00%
2022/12/08	16.4	25.23	1.8	25.23	25.29	14.6	45,414	0.03%
2022/12/07	20.4	25.42	4	25.52	25.44	16.4	45,356	0.04%
2022/12/06	26.5	25.71	10	25.68	25.61	16.5	45,095	0.04%
2022/12/05	5.2	25.84	42	25.84	25.87	-36.8	44,791	-0.08%
2022/12/02	8.7	25.71	1	25.75	25.73	7.7	44,678	0.02%
2022/12/01	12.3	25.85	10	25.83	25.82	2.3	44,927	0.01%
2022/11/30	2.2	25.59	9	25.54	25.65	-6.8	44,924	-0.02%
2022/11/29	10.6	25.29	15	25.41	25.47	-4.4	45,006	-0.01%
2022/11/28	23	25.33	0	0.00	25.32	23	45,368	0.05%
2022/11/25	4	25.55	3	25.55	25.52	1	45,495	0.00%
2022/11/24	23.1	25.50	11.1	25.45	25.54	12	45,526	0.03%
2022/11/23	12.6	25.27	9	25.27	25.30	3.6	45,616	0.01%
2022/11/22	11.6	25.12	0.2	25.12	25.10	11.4	46,286	0.02%
2022/11/21	19.6	25.33	0	0.00	25.22	19.6	46,210	0.04%
2022/11/18	6.6	25.53	61.3	25.55	25.43	-54.7	46,058	-0.12%
2022/11/17	10.5	25.43	153.2	25.47	25.58	-142.7	46,115	-0.31%	大賣/鉅額交易
2022/11/16	10.7	25.53	36.8	25.55	25.53	-26	46,277	-0.06%
2022/11/15	6.8	25.43	5	25.50	25.55	1.8	46,005	0.00%
2022/11/14	4.3	25.33	108	25.39	25.42	-103.7	45,523	-0.23%	大賣/鉅額交易
2022/11/11	113	25.23	23	25.03	25.00	90	44,997	0.20%	大買/
2022/11/10	8.3	24.54	1.5	24.54	24.53	6.8	44,523	0.02%
2022/11/09	20.9	24.56	5	24.57	24.61	15.9	44,514	0.04%
2022/11/08	22.6	24.29	0	0.00	24.23	22.6	44,336	0.05%
2022/11/07	13.1	24.01	13.2	23.88	24.06	0	43,972	0.00%
2022/11/04	30	23.49	3	23.51	23.64	27	43,722	0.06%
2022/11/03	11.1	23.46	17	23.49	23.58	-5.9	43,744	-0.01%
2022/11/02	0.4	23.66	17	23.64	23.67	-16.6	43,687	-0.04%
2022/11/01	1.2	23.54	28	23.56	23.55	-26.8	43,778	-0.06%
2022/10/31	2.5	23.48	1	23.50	23.48	1.5	43,858	0.00%
2022/10/28	47	23.37	4	23.46	23.31	43	44,013	0.10%
2022/10/27	5	23.51	2	23.51	23.58	3	43,742	0.01%
2022/10/26	19.4	23.35	4	23.43	23.41	15.4	43,975	0.04%
2022/10/25	47.7	23.47	75	23.43	23.40	-27.3	43,675	-0.06%
2022/10/24	24.4	23.78	4.1	23.78	23.69	20.3	43,127	0.05%
2022/10/21	45.6	23.68	6	23.71	23.58	39.6	42,952	0.09%
2022/10/20	99.8	23.45	5.2	23.54	23.65	94.6	42,434	0.22%
2022/10/19	185	23.92	15.1	23.95	23.95	169.8	41,038	0.41%	大買/鉅額交易
2022/10/18	152.5	25.82	55	25.83	25.84	97.5	38,264	0.25%	大買/
2022/10/17	74.8	25.56	12	25.62	25.77	62.8	36,062	0.17%
2022/10/14	31.6	25.93	6.1	25.93	25.91	25.5	33,875	0.08%
2022/10/13	68.4	25.69	11.9	25.63	25.53	56.5	33,319	0.17%
2022/10/12	58.2	25.75	4	25.79	25.82	54.2	32,298	0.17%
2022/10/11	58.3	25.87	18	25.93	25.85	40.3	31,414	0.13%
2022/10/07	69.9	26.36	3	26.41	26.28	66.9	30,057	0.22%
2022/10/06	47.2	26.53	34	26.53	26.57	13.2	29,048	0.05%
2022/10/05	103.6	26.61	21.4	26.61	26.62	82.2	28,495	0.29%	大買/
2022/10/04	198.1	26.21	4	26.23	26.27	194.1	27,349	0.71%	大買/鉅額交易
2022/10/03	19.5	25.61	4	25.58	25.67	15.5	25,742	0.06%
2022/09/30	48.6	25.59	3	25.62	25.78	45.6	25,645	0.18%
2022/09/29	73.6	25.93	9	25.82	25.81	64.6	25,407	0.25%
2022/09/28	81.7	25.90	4.1	25.84	25.83	77.6	25,726	0.30%
2022/09/27	46.4	26.23	2	26.30	26.33	44.4	24,823	0.18%
2022/09/26	102.5	26.41	4	26.41	26.33	98.5	24,841	0.40%	大買/
2022/09/23	33	27.10	1	27.27	27.06	32	24,343	0.13%
2022/09/22	32.4	27.13	0	0.00	27.17	32.4	24,787	0.13%
2022/09/21	67.9	27.74	0.2	27.62	27.64	67.8	24,382	0.28%
2022/09/20	13.9	28.02	4	27.98	27.98	9.9	24,002	0.04%
2022/09/19	16	28.16	0	0.00	28.06	16	23,870	0.07%
2022/09/16	10.5	28.27	0	0.00	28.28	10.5	23,904	0.04%
2022/09/15	3.5	28.58	2.2	28.60	28.59	1.3	24,377	0.01%
2022/09/14	18.2	28.27	2	28.24	28.35	16.2	25,063	0.06%
2022/09/13	2	28.69	21	28.69	28.71	-19	25,067	-0.08%
2022/09/12	2.3	28.56	22.4	28.58	28.56	-20.1	25,899	-0.08%
2022/09/08	7.3	27.87	1.1	28.24	28.25	6.2	26,541	0.02%
2022/09/07	27.8	27.89	1	27.89	27.90	26.8	27,361	0.10%
2022/09/06	43.7	28.07	0	0.00	28.08	43.7	27,108	0.16%
2022/09/05	24.3	28.08	36	28.13	28.18	-11.7	27,077	-0.04%
2022/09/02	25.6	28.25	4	28.15	28.10	21.6	27,375	0.08%
2022/09/01	25.8	28.38	0	0.00	28.44	25.8	26,958	0.10%
2022/08/31	26.5	28.51	1	28.54	28.79	25.5	26,588	0.10%
2022/08/30	12.6	28.50	10	28.53	28.67	2.6	26,330	0.01%
2022/08/29	58.9	28.41	7.2	28.47	28.45	51.7	26,109	0.20%
2022/08/26	3	29.10	0	0.00	29.10	3	25,430	0.01%
2022/08/25	2.2	28.97	0	0.00	28.94	2.2	25,285	0.01%
2022/08/24	25.2	28.89	0.5	28.97	28.80	24.7	25,177	0.10%
2022/08/23	4	28.99	1	29.00	28.93	3	24,848	0.01%
2022/08/22	28.9	29.18	5	29.18	29.25	23.9	24,388	0.10%
2022/08/19	6	29.33	10	29.39	29.42	-4	24,110	-0.02%
2022/08/18	14	29.15	5.8	29.23	29.29	8.2	24,128	0.03%
2022/08/17	9.7	29.22	1	29.25	29.28	8.7	24,037	0.04%
2022/08/16	7.8	29.17	0	0.00	29.24	7.8	24,041	0.03%
2022/08/15	85.3	29.27	10	29.22	29.22	75.3	23,880	0.32%
2022/08/12	1	29.27	9	29.20	29.30	-8	23,637	-0.03%
2022/08/11	5.7	29.12	14	29.12	29.12	-8.3	23,814	-0.03%
2022/08/10	21.9	28.84	0	0.00	28.81	21.9	23,742	0.09%
2022/08/09	1.1	29.06	55.7	29.02	29.07	-54.6	23,654	-0.23%
2022/08/08	79	28.73	0	0.00	28.87	79	23,892	0.33%
2022/08/05	1	28.71	119	28.72	28.87	-118	23,904	-0.49%	大賣/鉅額交易
2022/08/04	13.4	28.34	0	0.00	28.43	13.4	24,150	0.06%
2022/08/03	19.5	28.30	11	28.41	28.44	8.5	24,195	0.04%
2022/08/02	40.7	28.36	5.6	28.39	28.45	35.1	24,176	0.15%
2022/08/01	4.5	28.41	10	28.70	28.76	-5.6	24,031	-0.02%
2022/07/29	3.8	28.50	12	28.45	28.55	-8.2	24,047	-0.03%
2022/07/28	33.9	28.22	12	28.35	28.18	21.9	23,873	0.09%
2022/07/27	11.3	28.04	21.3	28.24	28.25	-9.9	23,648	-0.04%
2022/07/26	33.5	28.07	2	28.08	28.12	31.5	23,575	0.13%
2022/07/25	13.3	28.15	13.3	28.23	28.33	0	23,450	0.00%
2022/07/22	8.7	28.38	2	28.32	28.40	6.7	23,497	0.03%
2022/07/21	8.8	28.17	32.1	28.31	28.38	-23.3	23,839	-0.10%
2022/07/20	6.5	28.06	150	28.03	28.00	-143.5	24,096	-0.60%	大賣/鉅額交易
2022/07/19	13.2	27.59	2	27.63	27.68	11.2	24,748	0.05%
2022/07/18	15	27.22	3	27.41	27.48	12	24,713	0.05%
2022/07/15	26.4	27.15	0	0.00	27.09	26.4	24,487	0.11%
2022/07/14	3.5	27.16	2	26.94	27.18	1.5	24,288	0.01%
2022/07/13	17.1	27.11	19	27.13	27.08	-2	24,146	-0.01%
2022/07/12	39	26.58	5	26.41	26.62	34	24,016	0.14%
2022/07/11	12.8	27.19	0	0.00	27.25	12.8	23,577	0.05%
2022/07/08	19	27.24	14	27.17	27.25	5	23,400	0.02%
2022/07/07	14.4	26.46	2	26.44	26.76	12.4	23,071	0.05%
2022/07/06	33.3	26.50	6	26.34	26.32	27.3	23,127	0.12%
2022/07/05	25.7	26.79	14.8	26.83	26.96	10.9	22,663	0.05%
2022/07/04	42.6	26.65	2.4	26.70	26.68	40.3	22,393	0.18%
2022/07/01	143	27.15	21	26.93	26.81	122	22,566	0.54%	大買/鉅額交易
2022/06/30	202.1	27.72	4.5	27.58	27.56	197.6	21,708	0.91%	大買/鉅額交易
2022/06/29	18.2	28.19	5	28.16	28.14	13.2	20,881	0.06%
2022/06/28	16.6	28.52	11	28.61	28.53	5.6	20,578	0.03%
2022/06/27	22.4	28.77	16.3	28.70	28.86	6.1	20,368	0.03%
2022/06/24	34.5	28.19	13	28.29	28.10	21.5	20,147	0.11%
2022/06/23	84.5	28.13	6.5	28.45	28.05	78	20,047	0.39%
2022/06/22	95.3	28.72	1	28.90	28.50	94.3	19,293	0.49%
2022/06/21	11.4	29.08	0.3	29.10	29.28	11.1	18,528	0.06%
2022/06/20	73.3	29.21	5	28.94	28.87	68.3	18,308	0.37%
2022/06/17	75.3	29.55	6.3	29.63	29.62	69	17,392	0.40%
2022/06/16	73.5	30.13	0	0.00	29.94	73.5	16,622	0.44%
2022/06/15	11.4	30.39	0	0.00	30.39	11.4	15,696	0.07%
2022/06/14	15.5	30.28	0	0.00	30.48	15.5	15,602	0.10%
2022/06/13	47.9	30.47	0	0.00	30.51	47.9	15,482	0.31%
2022/06/10	9.1	31.09	3	31.08	31.08	6.1	14,994	0.04%
2022/06/09	4.9	31.33	0	0.00	31.30	4.9	15,011	0.03%
2022/06/08	4	31.58	0	0.00	31.60	4	14,992	0.03%
2022/06/07	1.8	31.45	0	0.00	31.44	1.8	15,163	0.01%
2022/06/06	7.2	31.39	0	0.00	31.48	7.2	15,209	0.05%
2022/06/02	13.4	31.39	1	31.42	31.40	12.4	15,616	0.08%
2022/06/01	22	31.54	0	0.00	31.52	22	16,204	0.14%
2022/05/31	2.3	31.35	9	31.28	31.40	-6.8	16,408	-0.04%
2022/05/30	0.2	31.44	27	31.36	31.43	-26.8	16,672	-0.16%
2022/05/27	0.2	31.11	25.1	31.03	31.08	-24.9	16,766	-0.15%
2022/05/26	4.3	30.84	6	31.01	30.80	-1.7	17,092	-0.01%
2022/05/25	2.5	30.79	19.8	30.76	30.88	-17.3	17,125	-0.10%
2022/05/24	12	30.80	0	0.00	30.70	12	17,438	0.07%
2022/05/23	22.2	30.84	16.3	30.88	30.86	6	17,461	0.03%
2022/05/20	16.3	30.77	6.5	30.76	30.72	9.8	17,709	0.06%
2022/05/19	32.3	30.49	1	30.60	30.68	31.3	18,026	0.17%
2022/05/18	23.4	30.89	1	30.90	31.01	22.4	17,868	0.13%
2022/05/17	9.7	30.72	0	0.00	30.69	9.7	17,836	0.05%
2022/05/16	37.9	30.62	8	30.61	30.72	29.9	17,947	0.17%
2022/05/13	41.6	30.71	0.3	30.75	30.80	41.3	17,622	0.23%
2022/05/12	68.9	30.89	1	30.70	30.63	67.9	17,584	0.39%
2022/05/11	25.4	31.20	0	0.00	31.17	25.4	17,093	0.15%
2022/05/10	13	31.26	1	31.43	31.65	12	16,798	0.07%
2022/05/09	59.5	31.66	0	0.00	31.57	59.5	16,792	0.35%
2022/05/06	12.4	32.08	0	0.00	32.25	12.4	16,679	0.07%
2022/05/05	5	32.46	42.6	32.59	32.54	-37.6	16,763	-0.22%
2022/05/04	0	32.35	1	32.22	32.31	-1	16,949	-0.01%
2022/05/03	9.9	31.96	2	31.95	32.09	7.9	17,554	0.04%
2022/04/29	3.6	31.95	3	31.96	32.01	0.6	17,967	0.00%
2022/04/28	11.5	31.57	0	0.00	31.72	11.5	18,539	0.06%
2022/04/27	72.1	31.37	8.9	31.31	31.48	63.3	18,489	0.34%
2022/04/26	34.5	31.98	0.1	31.99	31.93	34.4	18,167	0.19%
2022/04/25	105.2	32.13	5	32.01	32.03	100.2	18,243	0.55%	大買/
2022/04/22	3.9	32.73	5.4	32.77	32.78	-1.5	17,463	-0.01%
2022/04/21	9	32.89	0	0.00	32.90	9	17,770	0.05%
2022/04/20	10.3	32.76	0	0.00	32.83	10.3	17,859	0.06%
2022/04/19	7.3	32.89	0	0.00	32.85	7.3	18,080	0.04%
2022/04/18	27.2	32.73	10	32.60	32.68	17.2	18,217	0.09%
2022/04/15	15.5	32.89	1	32.94	32.90	14.5	18,004	0.08%
2022/04/14	64.2	33.07	1	33.10	33.07	63.2	18,223	0.35%
2022/04/13	76.5	32.94	4.1	32.99	33.11	72.4	18,347	0.39%
2022/04/12	86.3	32.65	18.5	32.72	32.69	67.8	18,315	0.37%
2022/04/11	73.5	32.84	6	33.07	32.81	67.5	17,884	0.38%
2022/04/08	9.3	33.06	0	0.00	33.17	9.3	17,526	0.05%
2022/04/07	74.7	33.12	2	32.90	32.90	72.7	17,428	0.42%
2022/04/06	25	33.38	0.2	33.45	33.47	24.8	16,712	0.15%
2022/04/01	62.8	33.46	1.2	33.54	33.55	61.6	16,657	0.37%
2022/03/31	19.3	33.65	1.5	33.67	33.63	17.8	16,656	0.11%
2022/03/30	23	33.62	2	33.64	33.70	21	16,713	0.13%
2022/03/29	17.3	33.71	0	0.00	33.64	17.3	16,641	0.10%
2022/03/28	14.5	33.46	0	0.00	33.78	14.5	16,634	0.09%
2022/03/25	42.2	33.81	0	0.00	33.81	42.2	16,484	0.26%
2022/03/24	3.4	33.93	0	0.00	33.96	3.4	16,660	0.02%
2022/03/23	5.1	33.98	0.1	33.93	33.96	5	16,953	0.03%
2022/03/22	2.5	33.92	4	33.91	33.87	-1.6	17,380	-0.01%
2022/03/21	5.5	33.95	1	33.95	33.95	4.5	17,417	0.03%
2022/03/18	15.5	33.85	1	33.82	33.90	14.5	17,685	0.08%
2022/03/17	2.2	33.89	3	33.87	34.01	-0.8	17,731	0.00%
2022/03/16	5.8	33.71	0	0.00	33.71	5.8	17,821	0.03%
2022/03/15	6.8	33.89	1.3	33.83	33.78	5.5	17,846	0.03%
2022/03/14	3	34.05	11	34.05	34.13	-8	18,020	-0.04%
2022/03/11	3.5	33.89	0	0.00	33.90	3.5	18,151	0.02%
2022/03/10	5.1	33.84	11	33.90	33.89	-5.9	18,239	-0.03%
2022/03/09	12.1	33.34	5.2	33.23	33.36	6.9	18,168	0.04%
2022/03/08	22.5	33.07	3	33.18	33.00	19.5	18,129	0.11%
2022/03/07	17.9	33.40	24	33.39	33.45	-6.1	17,675	-0.03%
2022/03/04	8.5	34.19	2.6	34.17	34.04	5.9	17,185	0.03%
2022/03/03	2	34.20	6	34.19	34.22	-4	17,340	-0.02%
2022/03/02	11.8	33.88	0	0.00	33.97	11.8	17,356	0.07%
2022/03/01	2.5	33.77	16.4	33.79	33.88	-13.9	17,209	-0.08%
2022/02/25	6.1	33.30	7.5	33.25	33.33	-1.5	16,965	-0.01%
2022/02/24	24.2	33.31	7.3	33.31	33.19	16.9	17,005	0.10%
2022/02/23	4.2	33.67	7.3	33.66	33.75	-3.1	16,824	-0.02%
2022/02/22	7.5	33.36	10.1	33.46	33.49	-2.6	16,978	-0.02%
2022/02/21	4.2	33.55	3	33.69	33.80	1.2	17,361	0.01%
2022/02/18	4.1	33.24	11	33.40	33.50	-6.9	17,247	-0.04%
2022/02/17	1	33.39	8	33.39	33.34	-7	17,551	-0.04%
2022/02/16	3	33.19	2	33.15	33.27	1	17,830	0.01%
2022/02/15	12.1	33.16	0.2	33.23	33.10	11.9	17,811	0.07%
2022/02/14	12.2	33.14	0.5	33.16	33.13	11.7	18,019	0.06%
2022/02/11	2.3	33.44	2	33.43	33.43	0.3	18,330	0.00%
2022/02/10	2.4	33.49	1.1	33.42	33.49	1.3	18,757	0.01%
2022/02/09	6	33.41	10	33.46	33.50	-4	19,206	-0.02%
2022/02/08	5.6	33.24	5	33.25	33.30	0.6	19,190	0.00%
2022/02/07	8.6	32.62	5	32.64	33.00	3.6	19,118	0.02%
2022/01/26	18.5	32.41	45	32.47	32.40	-26.5	19,021	-0.14%
2022/01/25	35.6	32.33	0.3	32.50	32.34	35.4	19,107	0.19%
2022/01/24	15.8	32.53	11.4	32.56	32.72	4.5	18,760	0.02%
2022/01/21	25.4	32.91	1	32.84	32.84	24.4	18,519	0.13%
2022/01/20	4	33.28	1	33.21	33.36	3	18,158	0.02%
2022/01/19	8.5	33.30	1	33.33	33.21	7.5	18,354	0.04%
2022/01/18	1	33.45	7	33.43	33.45	-6	18,641	-0.03%
2022/01/17	3.7	33.19	6	33.15	33.22	-2.3	18,981	-0.01%
2022/01/14	18.1	33.01	2	33.02	33.15	16.1	21,215	0.08%
2022/01/13	3	33.20	4.3	33.20	33.20	-1.3	22,404	-0.01%
2022/01/12	7.7	33.14	4	33.14	33.10	3.7	23,373	0.02%
2022/01/11	9.3	33.20	1	33.19	33.20	8.3	23,638	0.03%
2022/01/10	15	33.21	1	33.25	33.27	14	24,258	0.06%
2022/01/07	17	33.17	3	33.16	33.17	14	24,516	0.06%
2022/01/06	9.8	33.39	0	0.00	33.41	9.8	24,667	0.04%
2022/01/05	2.2	33.40	7	33.42	33.45	-4.8	25,175	-0.02%
2022/01/04	6.2	33.42	0	0.00	33.41	6.2	26,009	0.02%
2022/01/03	11.9	33.43	6	33.47	33.42	5.9	26,439	0.02%
2021/12/30	7.4	33.60	10	33.58	33.58	-2.6	27,336	-0.01%
2021/12/29	1.4	33.59	18.2	33.57	33.61	-16.8	27,867	-0.06%
2021/12/28	1	33.55	4	33.54	33.56	-3	28,292	-0.01%
2021/12/27	1.2	33.36	3	33.38	33.38	-1.8	28,983	-0.01%
2021/12/24	9	33.33	0	0.00	33.29	9	30,113	0.03%
2021/12/23	11	33.36	16	33.36	33.34	-5	30,324	-0.02%
2021/12/22	3.3	33.30	1	33.32	33.30	2.3	30,997	0.01%
2021/12/21	26.1	33.35	0	0.00	33.36	26.1	31,128	0.08%
2021/12/20	8.6	33.37	18.5	33.37	33.41	-9.9	31,224	-0.03%
2021/12/17	0.1	33.42	4	33.44	33.43	-3.9	31,075	-0.01%
2021/12/16	2.5	33.36	24	33.36	33.45	-21.5	30,909	-0.07%
2021/12/15	3.2	32.97	14	32.89	33.04	-10.8	31,068	-0.03%
2021/12/14	12.3	33.02	21	33.04	32.95	-8.7	31,054	-0.03%
2021/12/13	2	33.39	3	33.40	33.33	-1.1	30,895	0.00%
2021/12/10	2.3	33.29	15	33.36	33.30	-12.7	30,862	-0.04%
2021/12/09	2.2	33.30	24	33.36	33.32	-21.9	30,754	-0.07%
2021/12/08	3	33.22	2	33.26	33.18	1	30,597	0.00%
2021/12/07	0.6	32.92	12	32.95	33.03	-11.4	30,311	-0.04%
2021/12/06	7.3	32.78	2	32.76	32.86	5.3	30,069	0.02%
2021/12/03	4.2	32.64	6	32.66	32.65	-1.8	30,302	-0.01%
2021/12/02	6.5	32.47	5	32.50	32.47	1.5	30,250	0.00%
2021/12/01	18	32.41	30.5	32.44	32.50	-12.5	30,420	-0.04%
2021/11/30	2.6	32.46	4	32.49	32.30	-1.4	30,392	0.00%
2021/11/29	16.9	32.10	23	32.00	32.22	-6.1	30,384	-0.02%
2021/11/26	16.3	32.46	0.1	32.43	32.35	16.2	30,133	0.05%
2021/11/25	19.3	32.68	2	32.65	32.65	17.3	29,905	0.06%
2021/11/24	11.9	32.59	1	32.57	32.61	10.9	29,925	0.04%
2021/11/23	9	32.67	11	32.63	32.63	-2	29,885	-0.01%
2021/11/22	9.2	32.95	5	32.97	32.93	4.2	29,903	0.01%
2021/11/19	12.8	33.03	19.2	33.03	32.93	-6.4	29,833	-0.02%
2021/11/18	4.3	32.99	43	32.96	32.98	-38.7	29,820	-0.13%
2021/11/17	3	32.65	5	32.69	32.71	-2	29,329	-0.01%
2021/11/16	10.5	32.45	13	32.50	32.59	-2.5	29,410	-0.01%
2021/11/15	3	32.44	13	32.47	32.43	-10	29,642	-0.03%
2021/11/12	4.3	32.12	3	32.18	32.20	1.3	29,635	0.00%
2021/11/11	10.6	32.23	16	32.32	32.15	-5.4	29,814	-0.02%
2021/11/10	5.1	32.43	13	32.39	32.34	-7.9	30,295	-0.03%
2021/11/09	4.1	32.35	18	32.39	32.35	-13.9	30,107	-0.05%
2021/11/08	25.4	32.19	39.5	32.15	32.39	-14.1	29,738	-0.05%
2021/11/05	8.8	31.86	3.4	31.78	31.95	5.3	29,680	0.02%
2021/11/04	6.6	31.90	14.6	31.92	31.86	-8	29,884	-0.03%
2021/11/03	14.1	31.73	0	0.00	31.77	14.1	29,845	0.05%
2021/11/02	13.3	31.57	20	31.71	31.53	-6.7	29,764	-0.02%
2021/11/01	7.1	31.54	13.1	31.56	31.56	-6	29,464	-0.02%
2021/10/29	6	31.38	1.2	31.47	31.45	4.8	29,203	0.02%
2021/10/28	5.8	31.37	0	0.00	31.39	5.8	29,000	0.02%
2021/10/27	8.7	31.10	1	31.11	31.15	7.7	28,924	0.03%
2021/10/26	46.7	31.01	0.2	31.02	31.05	46.5	28,992	0.16%
2021/10/25	56.6	30.78	3	30.80	30.86	53.6	28,743	0.19%
2021/10/22	125.5	30.70	20	30.70	30.84	105.5	28,569	0.37%	大買/鉅額交易
2021/10/21	106.6	32.35	20	32.39	32.40	86.5	26,495	0.33%	大買/
2021/10/20	43.2	32.36	6	32.37	32.37	37.2	25,033	0.15%
2021/10/19	10	32.37	9	32.41	32.40	1	23,996	0.00%
2021/10/18	36.5	32.35	57.2	32.41	32.36	-20.7	23,655	-0.09%
2021/10/15	30	32.31	2.1	32.33	32.31	27.9	23,612	0.12%
2021/10/14	25	32.11	10.1	32.29	32.18	14.9	23,569	0.06%
2021/10/13	70.6	32.17	6	32.42	32.17	64.6	23,078	0.28%
2021/10/12	36.4	32.34	0	0.00	32.24	36.4	22,532	0.16%
2021/10/08	29.6	32.61	4.3	32.64	32.59	25.3	21,746	0.12%
2021/10/07	29.6	32.45	43	32.38	32.57	-13.4	21,631	-0.06%
2021/10/06	53.1	31.86	6	31.84	31.88	47.1	20,959	0.22%
2021/10/05	56	31.69	0	31.96	31.96	56	20,585	0.27%
2021/10/04	68.8	31.96	15	31.82	31.84	53.8	20,219	0.27%
2021/10/01	92	32.31	1	32.27	32.26	91	19,474	0.47%
2021/09/30	10.1	32.65	0	0.00	32.77	10.1	18,345	0.06%
2021/09/29	37.9	32.68	0	0.00	32.70	37.9	18,174	0.21%
2021/09/28	21	33.06	10	33.14	33.08	11	17,606	0.06%
2021/09/27	6.4	33.27	0	0.00	33.30	6.4	17,512	0.04%
2021/09/24	5	33.30	5	33.33	33.30	0	17,887	0.00%
2021/09/23	4.3	33.09	0.6	33.16	33.08	3.7	17,863	0.02%
2021/09/22	19.3	32.84	0	0.00	32.90	19.3	17,894	0.11%
2021/09/17	6.2	33.34	11.1	33.40	33.42	-5	17,382	-0.03%
2021/09/16	1.6	33.22	0	0.00	33.28	1.6	17,370	0.01%
2021/09/15	1.5	33.30	1	33.28	33.33	0.5	17,219	0.00%
2021/09/14	1.3	33.39	12	33.37	33.36	-10.8	17,241	-0.06%
2021/09/13	13.5	33.27	0.1	33.29	33.41	13.4	17,264	0.08%
2021/09/10	7	33.16	0	0.00	33.22	7	17,282	0.04%
2021/09/09	4.1	32.88	1	32.75	32.94	3.1	17,241	0.02%
2021/09/08	15.6	32.87	11	32.95	32.80	4.6	17,202	0.03%
2021/09/07	1.2	33.07	0	0.00	33.16	1.2	16,852	0.01%
2021/09/06	13.4	33.11	0	0.00	33.07	13.4	16,790	0.08%
2021/09/03	2.2	33.22	0	0.00	33.24	2.2	16,600	0.01%
2021/09/02	4.2	33.21	10	33.40	33.16	-5.8	16,607	-0.04%
2021/09/01	2.5	33.39	13.5	33.39	33.39	-11	16,552	-0.07%
2021/08/31	7	33.23	0	0.00	33.38	7	16,476	0.04%
2021/08/30	3.2	33.20	22	33.22	33.29	-18.8	16,532	-0.11%
2021/08/27	2	33.00	3	33.08	33.11	-1	16,504	-0.01%
2021/08/26	14.5	32.87	51	32.95	32.99	-36.5	16,452	-0.22%
2021/08/25	1	32.91	5	32.93	33.00	-4	16,281	-0.02%
2021/08/24	7.3	32.76	0	0.00	32.80	7.3	16,383	0.04%
2021/08/23	64.4	32.85	0.6	32.87	32.88	63.8	16,186	0.39%
2021/08/20	7.7	32.17	0	0.00	32.26	7.7	16,057	0.05%
2021/08/19	50.3	32.50	106	32.45	32.32	-55.7	15,784	-0.35%	大賣/
2021/08/18	146.4	32.77	1	32.31	33.07	145.4	15,181	0.96%	大買/鉅額交易
2021/08/17	31	32.58	123	32.51	32.53	-92	14,907	-0.62%	大賣/
2021/08/16	30.2	32.83	1	32.80	32.86	29.2	14,707	0.20%
2021/08/13	37.2	33.33	0	0.00	33.27	37.2	14,056	0.26%
2021/08/12	11.3	33.37	0	0.00	33.51	11.3	13,851	0.08%
2021/08/11	26.1	33.41	1	33.68	33.49	25.1	13,905	0.18%
2021/08/10	21	33.84	0	0.00	33.79	21	13,704	0.15%
2021/08/09	4.2	33.99	41	34.05	34.10	-36.9	14,439	-0.26%
2021/08/06	0	0.00	11	34.08	34.25	-11	14,660	-0.08%
2021/08/05	19.2	34.20	0	0.00	34.20	19.2	15,367	0.12%
2021/08/04	4	34.27	1	34.32	34.35	3	16,712	0.02%
2021/08/03	2.1	34.04	6	34.11	34.15	-3.9	17,432	-0.02%
2021/08/02	50.3	33.78	0	0.00	34.00	50.3	17,428	0.29%
2021/07/30	12.2	34.01	5	34.15	33.90	7.2	17,250	0.04%
2021/07/29	4.5	33.94	0	0.00	34.10	4.5	17,094	0.03%
2021/07/28	31.8	33.61	15.1	33.67	33.89	16.7	17,359	0.10%
2021/07/27	22	34.16	2	34.08	34.07	20	17,372	0.11%
2021/07/26	1.1	34.48	1	34.64	34.50	0.1	17,260	0.00%
2021/07/23	5.3	34.30	1	34.34	34.47	4.3	17,212	0.03%
2021/07/22	3.5	34.21	15.1	34.09	34.21	-11.6	17,183	-0.07%
2021/07/21	50.6	34.15	40.4	34.27	34.13	10.2	16,996	0.06%
2021/07/20	28.5	34.63	22	34.53	34.56	6.5	16,353	0.04%
2021/07/19	1	35.00	1	35.05	35.14	0	16,195	0.00%
2021/07/16	5	34.92	38.1	35.01	35.12	-33.1	16,301	-0.20%
2021/07/15	109.2	34.72	0	0.00	34.98	109.2	16,244	0.67%	大買/鉅額交易
2021/07/14	13.2	34.48	66.2	34.49	34.48	-53	16,238	-0.33%
2021/07/13	26.2	34.97	1	34.91	34.85	25.2	16,009	0.16%
2021/07/12	1.5	35.27	1	35.31	35.27	0.5	15,934	0.00%
2021/07/09	59.9	35.44	1.2	35.60	35.44	58.7	15,733	0.37%
2021/07/08	10	35.50	39.5	35.79	35.80	-29.5	15,796	-0.19%
2021/07/07	27	35.64	12	35.76	35.61	15	15,802	0.10%
2021/07/06	2	35.92	5	35.93	35.91	-3	15,704	-0.02%
2021/07/05	1.5	35.59	5	35.57	35.69	-3.5	15,631	-0.02%
2021/07/02	2	35.12	1	35.20	35.20	1	15,550	0.01%
2021/07/01	6.4	35.04	6	35.22	35.00	0.4	15,473	0.00%
2021/06/30	3.2	34.89	0.5	34.88	35.00	2.7	15,037	0.02%
2021/06/29	21.9	34.78	1	34.85	34.80	20.9	15,029	0.14%
2021/06/28	1.5	35.08	8	35.06	35.10	-6.5	15,068	-0.04%
2021/06/25	3.5	34.83	3	34.82	34.74	0.5	15,000	0.00%
2021/06/24	2	34.64	1.2	34.46	34.66	0.8	15,045	0.01%
2021/06/23	3.2	34.46	2	34.44	34.45	1.2	15,186	0.01%
2021/06/22	12.4	34.53	1	34.57	34.43	11.4	15,168	0.07%
2021/06/21	19.6	34.62	1	34.67	34.55	18.6	15,124	0.12%
2021/06/18	2.9	34.94	0	0.00	34.91	2.9	15,026	0.02%
2021/06/17	2.4	34.72	0	0.00	34.90	2.4	15,116	0.02%
2021/06/16	4.6	34.64	1	34.70	34.78	3.6	15,232	0.02%
2021/06/15	4.1	34.57	0	0.00	34.65	4.1	15,274	0.03%
2021/06/11	5.5	34.56	0	0.00	34.55	5.5	15,354	0.04%
2021/06/10	1.2	34.47	0	0.00	34.60	1.2	15,462	0.01%
2021/06/09	2.9	34.51	0	0.00	34.45	2.9	15,529	0.02%
2021/06/08	4.9	34.71	0	0.00	34.65	4.9	15,624	0.03%
2021/06/07	2.2	34.48	0	0.00	34.72	2.2	15,739	0.01%
2021/06/04	2.2	34.78	0	0.00	34.77	2.2	15,681	0.01%
2021/06/03	2.2	34.95	0	0.00	34.95	2.2	15,696	0.01%
2021/06/02	1.1	35.03	0	0.00	34.96	1.1	15,809	0.01%
2021/06/01	2	34.75	5.5	34.91	35.06	-3.5	15,858	-0.02%
2021/05/31	3.2	34.61	14	34.65	34.75	-10.8	15,721	-0.07%
2021/05/28	0.1	34.36	1	34.53	34.55	-0.9	15,754	-0.01%
2021/05/27	1.1	34.26	0	0.00	34.28	1.1	15,767	0.01%
2021/05/26	1	34.30	0	0.00	34.32	1	15,811	0.01%
2021/05/25	4	34.22	1.1	34.24	34.34	2.9	15,861	0.02%
2021/05/24	1.1	33.96	0	0.00	34.05	1.1	15,943	0.01%
2021/05/21	9.2	33.97	2	33.96	34.00	7.2	15,870	0.05%
2021/05/20	2	33.83	2	33.93	33.86	0	15,950	0.00%
2021/05/19	14	34.02	2	34.02	34.10	12	15,867	0.08%
2021/05/18	6.2	33.63	0	0.00	34.01	6.2	15,921	0.04%
2021/05/17	11.3	32.59	8	32.88	32.75	3.3	15,879	0.02%
2021/05/14	5.8	33.75	2	33.50	33.65	3.8	14,792	0.03%
2021/05/13	15.1	33.28	22	33.03	33.40	-6.9	14,460	-0.05%
2021/05/12	31.2	33.27	24.3	33.25	33.50	6.9	13,679	0.05%
2021/05/11	20.4	35.07	1	34.59	34.70	19.4	12,332	0.16%
2021/05/10	1.1	35.80	10	35.85	35.88	-8.9	11,676	-0.08%
2021/05/07	5	35.64	1	35.62	35.72	4	11,778	0.03%
2021/05/06	1.2	35.32	1	35.51	35.30	0.2	11,877	0.00%
2021/05/05	2.5	35.46	2	35.60	35.35	0.5	11,916	0.00%
2021/05/04	22.2	35.30	14.1	35.34	35.30	8.1	11,516	0.07%
2021/05/03	5.1	36.05	0	0.00	35.91	5.1	11,089	0.05%
2021/04/29	4.3	36.11	1	36.11	36.12	3.3	11,039	0.03%
2021/04/28	5.1	35.94	0.1	36.00	35.98	5	11,127	0.04%
2021/04/27	5	35.96	2	35.95	35.98	3	11,379	0.03%
2021/04/26	4	35.87	16	35.79	35.99	-12	11,527	-0.10%
2021/04/23	13.2	35.21	4	35.30	35.30	9.2	11,671	0.08%
2021/04/22	6.1	35.76	5	35.40	35.40	1.1	11,800	0.01%
2021/04/21	1	35.45	9	35.46	35.53	-8	12,099	-0.07%
2021/04/20	16	35.38	0	0.00	35.33	16	12,400	0.13%
2021/04/19	1	35.12	2	35.18	35.20	-1	12,466	-0.01%
2021/04/16	10	34.75	1	34.84	34.94	9	12,623	0.07%
2021/04/15	1.1	34.47	0	0.00	34.50	1.1	12,665	0.01%
2021/04/14	9.1	34.25	2	34.30	34.35	7.1	13,099	0.05%
2021/04/13	5.9	34.66	1	34.46	34.47	4.9	13,191	0.04%
2021/04/12	6	34.68	2	34.68	34.69	4	13,479	0.03%
2021/04/09	17.1	34.65	3	34.73	34.70	14.1	13,634	0.10%
2021/04/08	22	34.71	7	34.72	34.75	15	13,861	0.11%
2021/04/07	2	34.72	0	0.00	34.71	2	13,924	0.01%
2021/04/06	3.8	34.81	1	34.98	34.74	2.8	13,991	0.02%
2021/04/01	5	34.60	4	34.60	34.61	1	14,051	0.01%
2021/03/31	6.2	34.70	12.2	34.70	34.63	-6	14,126	-0.04%
2021/03/29	2	34.33	1.4	34.30	34.34	0.6	14,041	0.00%
2021/03/26	2	33.76	2	33.78	33.80	0	14,091	0.00%
2021/03/25	6.1	33.56	6	33.58	33.66	0	14,089	0.00%
2021/03/24	3.1	33.61	5	33.66	33.65	-1.9	14,064	-0.01%
2021/03/23	1.5	33.70	1	33.61	33.66	0.5	14,047	0.00%
2021/03/22	3	33.52	0	0.00	33.60	3	14,115	0.02%
2021/03/19	21.3	33.35	19	33.34	33.60	2.3	14,304	0.02%
2021/03/18	0.5	33.49	20	33.49	33.53	-19.5	14,273	-0.14%
2021/03/17	1.2	33.00	2	33.00	32.95	-0.8	14,394	-0.01%
2021/03/16	1.1	32.95	21	32.96	32.99	-20	14,595	-0.14%
2021/03/15	3	32.70	2	32.68	32.74	1	14,896	0.01%
2021/03/12	5	32.36	3.1	32.42	32.43	1.9	15,119	0.01%
2021/03/11	15.1	32.28	0	0.00	32.33	15.1	15,393	0.10%
2021/03/10	9	32.11	0	0.00	32.10	9	15,574	0.06%
2021/03/09	10	31.92	17	31.92	32.00	-7	15,641	-0.04%
2021/03/08	0.2	31.99	31	32.00	32.00	-30.9	15,766	-0.20%
2021/03/05	16.4	31.72	9	31.61	31.80	7.4	15,693	0.05%
2021/03/04	7.3	31.78	5	31.78	31.80	2.3	15,709	0.01%
2021/03/03	0.6	31.98	0	0.00	31.93	0.6	15,785	0.00%
2021/03/02	6	32.04	5	31.97	31.90	1	15,732	0.01%
2021/02/26	4.4	31.90	4	31.94	31.90	0.4	15,774	0.00%
2021/02/25	8	31.97	0	0.00	32.01	8	15,760	0.05%
2021/02/24	4	31.83	1.2	31.98	31.80	2.8	15,763	0.02%
2021/02/23	0	0.00	1	31.50	31.80	-1	15,634	-0.01%
2021/02/22	2	31.43	5	31.43	31.50	-3	15,506	-0.02%
2021/02/19	3.3	30.97	0	0.00	31.12	3.3	15,365	0.02%
2021/02/18	1.8	31.08	12	31.07	31.13	-10.3	15,500	-0.07%
2021/02/17	3	30.91	15	30.93	31.00	-12	15,543	-0.08%
2021/02/05	0	0.00	4	30.58	30.55	-4	15,356	-0.03%
2021/02/04	2	30.46	5	30.47	30.51	-3	15,473	-0.02%
2021/02/03	1.3	30.51	5	30.51	30.51	-3.8	15,563	-0.02%
2021/02/02	1	30.32	0	0.00	30.50	1	15,854	0.01%
2021/02/01	3	30.14	9.2	30.11	30.25	-6.2	16,075	-0.04%
2021/01/29	4.9	30.57	0	0.00	30.26	4.9	16,246	0.03%
2021/01/28	1.5	30.68	69	30.86	30.72	-67.5	16,201	-0.42%
2021/01/27	1	30.96	5	30.99	30.95	-4	16,259	-0.02%
2021/01/26	1	30.65	0	30.89	30.68	1	16,164	0.01%
2021/01/25	4.2	30.68	7	30.79	30.83	-2.8	16,491	-0.02%
2021/01/22	6	30.35	2.3	30.53	30.53	3.8	16,841	0.02%
2021/01/21	15	30.29	7	30.27	30.30	8	17,518	0.05%
2021/01/20	8	30.32	6	30.39	30.25	2	19,146	0.01%
2021/01/18	5	30.42	4	30.58	30.61	1	19,634	0.01%
2021/01/15	19	31.01	9	30.89	30.79	10	19,548	0.05%
2021/01/14	1	30.98	14	30.92	30.92	-13	19,520	-0.07%
2021/01/13	0.2	30.63	25	30.56	30.69	-24.8	19,429	-0.13%
2021/01/12	11.2	30.40	14	30.43	30.35	-2.8	19,254	-0.01%
2021/01/11	3	30.56	18	30.54	30.61	-15	19,281	-0.08%
2021/01/08	4.1	30.32	34	30.39	30.46	-29.9	19,283	-0.16%
2021/01/07	3	30.20	15	30.16	30.22	-12	19,236	-0.06%
2021/01/06	10	30.03	24	30.12	30.00	-14	18,861	-0.07%
2021/01/05	4	29.96	19	30.01	30.02	-15	18,702	-0.08%
2021/01/04	4.7	29.89	1	29.95	29.94	3.7	18,639	0.02%
2020/12/31	4.2	29.80	84	29.89	29.95	-79.8	18,552	-0.43%
2020/12/30	7	29.68	54	29.72	29.78	-47	18,338	-0.26%
2020/12/29	4	29.73	13	29.78	29.67	-9	18,326	-0.05%
2020/12/28	6	29.68	4.4	29.68	29.75	1.6	18,329	0.01%
2020/12/25	7	29.50	5	29.50	29.51	2	18,165	0.01%
2020/12/24	5	29.49	2.1	29.47	29.48	2.9	18,085	0.02%
2020/12/23	12	29.37	9	29.39	29.42	3	18,156	0.02%
2020/12/22	18	29.49	2	29.48	29.43	16	18,606	0.09%
2020/12/21	2	29.45	1	29.43	29.60	1	19,258	0.01%
2020/12/18	2	29.61	1	29.61	29.61	1	19,328	0.01%
2020/12/17	6	29.65	4	29.62	29.66	2	19,561	0.01%
2020/12/16	1	29.66	0	0.00	29.80	1	19,561	0.01%
2020/12/15	4.3	29.62	0	0.00	29.51	4.3	19,488	0.02%
2020/12/14	4.3	29.83	18	29.87	29.82	-13.7	19,302	-0.07%
2020/12/11	10.2	29.72	18	29.72	29.81	-7.8	19,359	-0.04%
2020/12/10	8	29.95	23	30.01	29.94	-15	19,265	-0.08%
2020/12/09	6	30.10	2	30.00	30.14	4	19,097	0.02%
2020/12/08	12	29.92	4	29.94	29.90	8	18,695	0.04%
2020/12/07	4.3	29.79	15	29.76	29.85	-10.7	18,414	-0.06%
2020/12/04	5	29.60	4	29.58	29.68	1	18,251	0.01%
2020/12/03	11	29.45	0	0.00	29.45	11	18,137	0.06%
2020/12/02	2.2	29.43	5	29.40	29.44	-2.8	18,138	-0.02%
2020/12/01	1.4	29.31	11	29.33	29.35	-9.6	18,131	-0.05%
2020/11/30	5.5	29.40	33	29.40	29.35	-27.5	18,213	-0.15%
2020/11/27	3.5	29.25	0	0.00	29.32	3.5	18,098	0.02%
2020/11/26	10	29.09	10	29.13	29.15	0	18,010	0.00%
2020/11/25	6.2	29.00	5	29.10	29.01	1.2	18,006	0.01%
2020/11/24	23	29.15	10.2	29.14	29.11	12.8	17,904	0.07%
2020/11/23	13	29.16	5	29.15	29.14	8	17,841	0.04%
2020/11/20	5	28.84	3	28.87	28.88	2	17,893	0.01%
2020/11/19	17	28.87	1	28.88	28.86	16	18,118	0.09%
2020/11/18	14	28.88	1	28.84	28.90	13	18,250	0.07%
2020/11/17	29.1	28.82	12	28.82	28.81	17.1	18,455	0.09%
2020/11/16	14.2	28.79	7	28.81	28.80	7.2	19,178	0.04%
2020/11/13	9	28.42	100	28.45	28.53	-91	18,963	-0.48%
2020/11/12	9	28.41	53	28.45	28.40	-44	18,920	-0.23%
2020/11/11	23	28.44	5	28.48	28.50	18	18,920	0.10%
2020/11/10	36.4	28.29	67	28.36	28.29	-30.6	18,893	-0.16%
2020/11/09	65	28.41	0	0.00	28.40	65	18,592	0.35%
2020/11/06	5.2	28.18	0	0.00	28.19	5.2	18,420	0.03%
2020/11/05	1	28.10	0	0.00	28.12	1	18,259	0.01%
2020/11/04	9.3	27.99	4	28.06	28.05	5.3	18,240	0.03%
2020/11/03	5	27.99	1.1	27.93	28.01	3.9	18,058	0.02%
2020/11/02	42.3	27.68	0	0.00	27.72	42.3	17,951	0.24%
2020/10/30	101.9	27.83	10	27.80	27.80	91.9	17,737	0.52%	大買/
2020/10/29	97.1	27.93	7	27.85	27.98	90.1	17,214	0.52%
2020/10/28	152.5	28.32	0	0.00	28.19	152.5	16,451	0.93%	大買/鉅額交易
2020/10/27	15.2	29.62	4	29.59	29.69	11.2	14,985	0.07%
2020/10/26	11.1	29.69	0	0.00	29.69	11.1	14,571	0.08%
2020/10/23	4	29.59	12	29.63	29.63	-8	14,243	-0.06%
2020/10/22	2	29.57	5	29.54	29.59	-3	14,252	-0.02%
2020/10/21	42	29.65	0	0.00	29.59	42	14,117	0.30%
2020/10/20	10	29.61	0	0.00	29.64	10	13,965	0.07%
2020/10/19	5	29.63	1	29.60	29.64	4	14,347	0.03%
2020/10/16	7.1	29.58	0	0.00	29.56	7.1	14,557	0.05%
2020/10/15	7.3	29.62	2	29.67	29.69	5.3	14,581	0.04%
2020/10/14	2	29.76	0	0.00	29.74	2	14,485	0.01%
2020/10/13	10	29.65	5	29.65	29.71	5	14,504	0.03%
2020/10/12	10	29.82	5	29.85	29.74	5	14,442	0.03%
2020/10/08	9	29.73	1	29.70	29.76	8	14,174	0.06%
2020/10/07	3	29.65	0	0.00	29.65	3	14,166	0.02%
2020/10/06	3	29.64	1	29.63	29.68	2	14,217	0.01%
2020/10/05	4	29.43	5	29.54	29.45	-1	14,385	-0.01%
2020/09/30	2.2	29.48	4	29.47	29.48	-1.8	14,532	-0.01%
2020/09/29	3	29.39	32	29.34	29.40	-29	15,005	-0.19%
2020/09/28	1	29.08	1	29.38	29.38	0	15,348	0.00%
2020/09/25	46	28.96	2	28.83	28.90	44	15,839	0.28%
2020/09/24	28	29.18	5	29.08	29.06	23	15,657	0.15%
2020/09/23	6	29.67	0	0.00	29.70	6	15,278	0.04%
2020/09/22	22	29.78	0	0.00	29.80	22	15,424	0.14%
2020/09/21	3	30.10	34	30.06	30.03	-31	15,180	-0.20%
2020/09/18	3	30.10	43	30.13	30.20	-40	15,272	-0.26%
2020/09/16	3	30.24	2	30.24	30.25	1	15,278	0.01%
2020/09/15	2	30.09	11	30.11	30.10	-9	15,251	-0.06%
2020/09/14	3	29.85	1	29.80	29.98	2	15,378	0.01%
2020/09/11	2	29.78	1	29.83	29.75	1	15,516	0.01%
2020/09/09	29	29.65	1	29.79	29.85	28	15,903	0.18%
2020/09/08	19	29.87	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	15	29.86	1	30.03	30.09	14	16,345	0.09%
2020/09/03	0	0.00	1	30.34	30.25	-1	16,346	-0.01%
2020/09/02	0	0.00	11	30.19	30.14	-11	16,374	-0.07%
2020/09/01	2	30.03	0	0.00	30.06	2	16,665	0.01%
2020/08/31	6.2	30.21	2.7	30.19	30.16	3.6	16,971	0.02%
2020/08/27	3	30.40	2	30.35	30.33	1	17,715	0.01%
2020/08/26	1.1	30.38	0	0.00	30.43	1.1	17,808	0.01%
2020/08/25	0	0.00	4	30.40	30.44	-4	17,900	-0.02%
2020/08/24	39	30.08	0.1	30.17	30.14	38.9	17,717	0.22%
2020/08/21	37	30.09	3	30.04	30.11	34	17,747	0.19%
2020/08/20	24.1	29.85	3	29.85	29.79	21.1	17,584	0.12%
2020/08/19	3	30.74	1	30.87	30.77	2	17,106	0.01%
2020/08/18	3	30.91	2	30.87	30.90	1	17,222	0.01%
2020/08/17	1	30.94	0	0.00	30.96	1	17,405	0.01%
2020/08/14	0	0.00	2	30.55	30.63	-2	17,515	-0.01%
2020/08/13	4	30.39	0	0.00	30.32	4	17,551	0.02%
2020/08/12	11	30.21	36	30.22	30.22	-25	17,670	-0.14%
2020/08/11	5	30.35	2	30.40	30.35	3	17,800	0.02%
2020/08/10	3	30.68	1	30.54	30.60	2	17,852	0.01%
2020/08/07	2	30.67	0	0.00	30.65	2	17,963	0.01%
2020/08/06	16	30.79	7	30.82	30.70	9	18,123	0.05%
2020/08/05	5	30.60	2	30.54	30.62	3	18,150	0.02%
2020/08/04	3.6	30.05	18	30.19	30.17	-14.4	18,066	-0.08%
2020/08/03	0	0.00	6	30.02	30.01	-6	18,203	-0.03%
2020/07/31	6.7	30.13	18	30.11	30.24	-11.3	18,362	-0.06%
2020/07/30	0	0.00	4	29.94	29.99	-4	18,199	-0.02%
2020/07/29	2	29.71	5	29.68	29.62	-3	18,290	-0.02%
2020/07/28	17	29.72	2	29.91	29.46	15	18,589	0.08%
2020/07/27	8	29.85	2	29.91	29.84	6	18,958	0.03%
2020/07/24	17	29.97	3	30.21	29.85	14	19,177	0.07%
2020/07/23	12	30.16	9	30.13	30.17	3	19,226	0.02%
2020/07/22	7.4	29.92	9	29.98	29.97	-1.6	19,001	-0.01%
2020/07/21	30.1	29.83	5	29.82	29.84	25.1	18,618	0.13%
2020/07/20	11.3	29.50	6	29.50	29.55	5.3	18,471	0.03%
2020/07/17	1	29.70	15	29.66	29.59	-14	18,517	-0.08%
2020/07/16	10.1	29.64	53	29.70	29.63	-42.9	18,912	-0.23%
2020/07/15	1	29.70	14	29.68	29.53	-13	19,020	-0.07%
2020/07/14	3	29.61	1	29.62	29.58	2	19,474	0.01%
2020/07/13	2	29.59	0	0.00	29.65	2	19,664	0.01%
2020/07/10	11	29.59	4	29.73	29.52	7	20,111	0.03%
2020/07/09	1	29.74	23	29.93	29.74	-22	20,149	-0.11%
2020/07/08	1	29.65	37	29.70	29.72	-36	20,104	-0.18%
2020/07/07	13	29.63	6	29.71	29.43	7	19,758	0.04%
2020/07/06	13	29.72	12	29.74	29.83	1	19,831	0.01%
2020/07/03	0	0.00	9	29.34	29.33	-9	19,848	-0.05%
2020/07/02	6	28.94	17	29.00	29.09	-11	19,919	-0.06%
2020/07/01	5	28.65	5	28.87	28.79	0	19,835	0.00%
2020/06/30	1	28.53	3	28.57	28.56	-2	19,720	-0.01%
2020/06/29	6	28.47	0	0.00	28.51	6	19,944	0.03%
2020/06/24	0	0.00	1	28.55	28.54	-1	20,125	0.00%
2020/06/23	3	28.49	1	28.57	28.54	2	20,752	0.01%
2020/06/22	8.1	28.50	2	28.51	28.48	6.1	21,173	0.03%
2020/06/19	5	28.60	2	28.63	28.56	3	21,935	0.01%
2020/06/18	1	28.40	3	28.52	28.55	-2	22,217	-0.01%
2020/06/17	2	28.42	2	28.52	28.46	0	22,778	0.00%
2020/06/16	29	28.39	0	0.00	28.45	29	23,966	0.12%
2020/06/15	5	28.24	4	28.39	28.13	1	25,896	0.00%
2020/06/12	6	28.03	11	27.99	28.29	-5	26,870	-0.02%
2020/06/11	7	28.62	14	28.71	28.43	-7	28,066	-0.02%
2020/06/10	8	28.85	16	28.87	28.86	-8	29,208	-0.03%
2020/06/09	0	0.00	4	28.86	28.84	-4	31,585	-0.01%
2020/06/08	7	28.88	15	28.91	28.88	-8	33,932	-0.02%
2020/06/05	5.1	28.77	52	28.78	28.80	-46.9	34,209	-0.14%
2020/06/04	0	0.00	29	28.63	28.67	-29	34,954	-0.08%
2020/06/03	6	28.46	30	28.48	28.48	-24	36,194	-0.07%
2020/06/02	0	0.00	23	28.19	28.17	-23	36,074	-0.06%
2020/06/01	0	0.00	4	28.03	28.05	-4	36,099	-0.01%
2020/05/29	1	27.76	0	0.00	27.86	1	36,125	0.00%
2020/05/28	2	27.94	7	27.91	27.90	-5	36,417	-0.01%
2020/05/27	32	27.86	0	0.00	27.85	32	36,930	0.09%
2020/05/26	2	27.72	17	27.80	27.82	-15	37,686	-0.04%
2020/05/25	12	27.25	3	27.42	27.50	9	37,769	0.02%
2020/05/22	5	27.52	0	0.00	27.45	5	37,724	0.01%
2020/05/21	3	27.64	23	27.66	27.63	-20	37,673	-0.05%
2020/05/20	0	0.00	5	27.49	27.48	-5	37,414	-0.01%
2020/05/19	7	27.45	15	27.45	27.43	-8	37,371	-0.02%
2020/05/18	10	27.22	2	27.32	27.25	8	37,373	0.02%
2020/05/15	24	27.46	5	27.49	27.43	19	37,286	0.05%
2020/05/14	14	27.53	11	27.54	27.48	3	37,309	0.01%
2020/05/13	1	27.63	5	27.52	27.75	-4	37,221	-0.01%
2020/05/12	16	27.57	3	27.55	27.55	13	37,202	0.03%
2020/05/11	7	27.66	13	27.66	27.66	-6	37,225	-0.02%
2020/05/08	12	27.51	15	27.61	27.50	-3	37,125	-0.01%
2020/05/07	5	27.30	7	27.43	27.40	-2	37,179	-0.01%
2020/05/06	3	27.25	94	27.27	27.32	-91	37,098	-0.25%
2020/05/05	1	27.24	11	27.26	27.33	-10	37,146	-0.03%
2020/05/04	27	27.02	27	27.07	27.09	0	37,105	0.00%
2020/04/30	1	27.32	7	27.35	27.46	-6	36,925	-0.02%
2020/04/29	82	27.07	10	27.09	27.07	72	37,079	0.19%
2020/04/28	6	26.80	5	26.97	26.91	1	37,392	0.00%
2020/04/27	1	26.67	12	26.69	26.79	-11	39,171	-0.03%
2020/04/24	3	26.32	16	26.32	26.33	-13	38,889	-0.03%
2020/04/23	2	26.43	2	26.39	26.34	0	38,981	0.00%
2020/04/22	4	25.95	6	25.88	26.23	-2	38,900	-0.01%
2020/04/21	7	26.18	13	26.41	26.10	-6	38,703	-0.02%
2020/04/20	10	26.57	11	26.55	26.60	-1	38,276	0.00%
2020/04/17	36	26.60	35	26.72	26.50	1	38,143	0.00%
2020/04/16	15	26.37	18	26.30	26.44	-3	37,641	-0.01%
2020/04/15	8.2	26.30	14	26.29	26.47	-5.8	37,489	-0.02%
2020/04/14	3	25.93	19	25.99	26.05	-16	37,155	-0.04%
2020/04/13	11.2	25.73	0	0.00	25.68	11.2	37,244	0.03%
2020/04/10	15	25.69	2	25.73	25.73	13	37,181	0.03%
2020/04/09	22	25.89	32	25.73	25.65	-10	37,221	-0.03%
2020/04/08	17	25.59	9	25.53	25.77	8	36,867	0.02%
2020/04/07	25	25.23	12	25.18	25.22	13	36,353	0.04%
2020/04/06	6	24.75	22	24.63	24.84	-16	36,110	-0.04%
2020/04/01	6	24.54	6	24.47	24.52	0	35,797	0.00%
2020/03/31	9	24.57	8	24.45	24.49	1	35,582	0.00%
2020/03/30	6	24.03	7	24.00	24.32	-1	35,350	0.00%
2020/03/27	15	24.65	45	24.64	24.35	-30	35,016	-0.09%
2020/03/26	11	24.20	8	23.94	24.26	3	34,321	0.01%
2020/03/25	29	24.23	29	24.26	24.09	0	33,888	0.00%
2020/03/24	28	23.34	17	23.31	23.38	11	33,068	0.03%
2020/03/23	45	22.43	12	22.34	22.49	33	32,600	0.10%
2020/03/20	70	22.93	22	23.37	23.28	48	31,861	0.15%
2020/03/19	90	22.03	16	21.85	21.85	74	30,566	0.24%
2020/03/18	37	23.62	62	23.47	23.29	-25	28,445	-0.09%
2020/03/17	68	23.64	54	23.82	23.67	14	27,264	0.05%
2020/03/16	45	24.74	15	24.87	24.41	30	25,639	0.12%
2020/03/13	100	24.42	27	24.49	25.29	73	24,153	0.30%
2020/03/12	108	26.02	6	26.13	25.93	102	21,637	0.47%	大買/鉅額交易
2020/03/11	22	27.10	13	27.17	26.97	9	19,241	0.05%
2020/03/10	33	26.83	5	27.03	27.25	28	18,794	0.15%
2020/03/09	29	27.38	2	27.44	27.25	27	17,707	0.15%
2020/03/06	10	27.86	0	0.00	27.88	10	16,214	0.06%
2020/03/05	10	28.07	4	28.06	28.10	6	16,065	0.04%
2020/03/04	14	27.80	0	0.00	27.86	14	16,235	0.09%
2020/03/03	1	27.93	12	28.12	27.93	-11	15,926	-0.07%
2020/03/02	35	27.50	12	27.66	27.75	23	15,541	0.15%
2020/02/27	31	27.98	0	0.00	27.90	31	14,821	0.21%
2020/02/26	29	28.39	8	28.53	28.30	21	13,985	0.15%
2020/02/25	7	28.41	9	28.54	28.67	-2	13,480	-0.01%
2020/02/24	12	28.67	5	28.71	28.70	7	13,484	0.05%
2020/02/21	11	28.87	5	28.86	28.90	6	13,361	0.04%
2020/02/20	6	29.01	16	28.93	28.93	-10	13,388	-0.07%
2020/02/19	2	28.80	6	28.82	28.96	-4	13,416	-0.03%
2020/02/18	6	28.77	2	28.77	28.80	4	13,342	0.03%
2020/02/17	6	28.67	44	28.63	28.80	-38	13,204	-0.29%
2020/02/14	1	28.64	10	28.71	28.79	-9	13,043	-0.07%
2020/02/13	2	28.69	0	0.00	28.64	2	12,980	0.02%
2020/02/12	10	28.47	68	28.50	28.56	-58	13,444	-0.43%
2020/02/11	7	28.30	40	28.29	28.34	-33	13,351	-0.25%
2020/02/10	6	27.88	66	28.14	28.14	-60	13,445	-0.45%
2020/02/07	0	0.00	6	28.30	28.23	-6	13,453	-0.04%
2020/02/06	62	28.24	14	28.37	28.44	48	13,474	0.36%
2020/02/05	39	28.10	0	0.00	28.08	39	13,426	0.29%
2020/02/04	5	27.93	18	28.01	28.12	-13	13,381	-0.10%
2020/02/03	49	27.35	25	27.48	27.74	24	13,397	0.18%
2020/01/31	16	27.86	7	27.91	27.92	9	12,821	0.07%
2020/01/30	122	27.77	1	28.21	27.70	121	12,492	0.97%	大買/鉅額交易
2020/01/20	2	29.19	1	29.19	29.19	1	10,664	0.01%
2020/01/17	5	29.13	5	29.18	29.16	0	10,913	0.00%
2020/01/16	5	29.07	0	0.00	29.10	5	11,189	0.04%
2020/01/15	2	29.01	11	29.04	29.01	-9	12,641	-0.07%
2020/01/14	1	28.98	4	28.98	29.02	-3	13,051	-0.02%
2020/01/13	5	28.75	0	0.00	28.84	5	13,473	0.04%
2020/01/10	1	28.70	0	0.00	28.69	1	13,569	0.01%
2020/01/09	0	0.00	1	28.71	28.70	-1	13,606	-0.01%
2020/01/08	8	28.46	5	28.44	28.50	3	13,583	0.02%
2020/01/07	16	28.78	1	28.50	28.69	15	13,478	0.11%
2020/01/06	2	28.99	12	29.00	28.96	-10	13,221	-0.08%
2020/01/03	3	29.18	4	29.31	29.18	-1	13,373	-0.01%
2020/01/02	1	29.01	7	29.10	29.09	-6	13,410	-0.04%
2019/12/31	32	28.96	13	29.00	28.97	19	13,889	0.14%
2019/12/30	21	28.99	5	29.00	29.00	16	13,762	0.12%
2019/12/27	25	28.90	8	28.91	28.90	17	13,551	0.13%
2019/12/26	10	28.86	4	28.86	28.86	6	13,505	0.04%
2019/12/25	0	0.00	6	28.85	28.83	-6	13,511	-0.04%
2019/12/24	3	28.71	1	28.73	28.74	2	13,535	0.01%
2019/12/23	19	28.69	3	28.70	28.72	16	13,547	0.12%
2019/12/20	1	28.80	5	28.81	28.80	-4	13,527	-0.03%
2019/12/19	3	28.70	0	0.00	28.69	3	13,545	0.02%
2019/12/18	6	28.73	16	28.77	28.77	-10	13,651	-0.07%
2019/12/17	5	28.67	1	28.69	28.71	4	13,549	0.03%
2019/12/16	2	28.55	3	28.52	28.57	-1	13,469	-0.01%
2019/12/13	2	28.42	6	28.35	28.37	-4	13,377	-0.03%
2019/12/12	1	28.31	6	28.29	28.31	-5	13,384	-0.04%
2019/12/11	0	0.00	3	28.21	28.21	-3	13,328	-0.02%
2019/12/09	0	0.00	2	28.23	28.21	-2	13,528	-0.01%
2019/12/05	0	0.00	1	28.05	28.03	-1	13,450	-0.01%
2019/12/04	2	27.81	5	27.88	27.88	-3	13,511	-0.02%
2019/12/02	16	27.68	5	27.64	27.65	11	13,797	0.08%
2019/11/29	5	27.82	1	27.78	27.75	4	13,635	0.03%
2019/11/28	0	0.00	50	28.01	28.03	-50	13,452	-0.37%
2019/11/27	0	0.00	5	28.04	28.04	-5	13,666	-0.04%
2019/11/26	5	28.06	1	28.06	28.06	4	13,631	0.03%
2019/11/22	1	27.99	0	0.00	28.01	1	13,516	0.01%
2019/11/21	14	27.98	0	0.00	28.00	14	13,703	0.10%
2019/11/20	1	28.10	0	0.00	28.09	1	13,558	0.01%
2019/11/19	5	28.09	0	0.00	28.14	5	13,536	0.04%
2019/11/18	34	28.05	2	28.00	28.05	32	13,457	0.24%
2019/11/15	10	27.91	0	0.00	27.88	10	13,347	0.07%
2019/11/14	2	27.80	4	27.81	27.83	-2	13,300	-0.02%
2019/11/13	0	0.00	1	27.74	27.79	-1	13,284	-0.01%
2019/11/12	2	27.60	2	27.69	27.74	0	13,309	0.00%
2019/11/11	44	27.51	1	27.50	27.50	43	13,273	0.32%
2019/11/08	3	27.82	0	0.00	27.88	3	12,640	0.02%
2019/11/07	2	27.85	30	27.78	27.80	-28	12,608	-0.22%
2019/11/06	3	27.92	0	0.00	27.93	3	12,524	0.02%
2019/11/05	1	27.99	2	28.02	28.03	-1	12,445	-0.01%
2019/11/04	4	27.77	0	0.00	27.84	4	12,571	0.03%
2019/11/01	6	27.54	1	27.56	27.63	5	12,668	0.04%
2019/10/31	5	27.62	0	0.00	27.58	5	12,802	0.04%
2019/10/30	4	27.62	0	0.00	27.65	4	12,593	0.03%
2019/10/29	20	27.73	1	27.80	27.62	19	12,476	0.15%
2019/10/28	8	27.71	1	27.70	27.70	7	12,149	0.06%
2019/10/25	4	27.63	0	0.00	27.60	4	11,944	0.03%
2019/10/24	36	27.60	0	0.00	27.65	36	11,625	0.31%
2019/10/23	72	27.48	2	27.46	27.54	70	11,355	0.62%
2019/10/22	6	29.02	18	29.01	29.03	-12	9,885	-0.12%
2019/10/21	20	28.93	8	28.95	28.95	12	9,478	0.13%
2019/10/18	0	0.00	1	28.84	28.82	-1	8,991	-0.01%
2019/10/17	5	28.60	1	28.63	28.70	4	8,831	0.05%
2019/10/15	3	28.53	2	28.53	28.45	1	8,666	0.01%
2019/10/14	3	28.53	1	28.54	28.52	2	8,593	0.02%
2019/10/09	11	28.30	0	0.00	28.28	11	8,581	0.13%
2019/10/08	33	28.46	4	28.48	28.44	29	8,493	0.34%
2019/10/07	7	28.42	0	0.00	28.42	7	8,511	0.08%
2019/10/04	0	0.00	1	28.18	28.14	-1	7,917	-0.01%
2019/10/03	0	0.00	2	28.02	28.12	-2	7,926	-0.03%
2019/10/02	5	28.18	0	0.00	28.17	5	7,930	0.06%
2019/10/01	5	28.16	0	0.00	28.18	5	8,004	0.06%
2019/09/27	1	27.88	0	0.00	27.88	1	7,986	0.01%
2019/09/26	2	28.13	0	0.00	28.15	2	7,928	0.03%
2019/09/25	5	28.20	0	0.00	28.20	5	7,983	0.06%
2019/09/24	0	0.00	2	28.34	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	1	28.10	28.12	-1	8,000	-0.01%
2019/09/20	1	27.99	0	0.00	27.98	1	7,850	0.01%
2019/09/19	2	28.02	0	0.00	27.97	2	7,861	0.03%
2019/09/17	5	28.00	0	0.00	28.00	5	7,859	0.06%
2019/09/12	0	0.00	3	27.99	27.92	-3	7,861	-0.04%
2019/09/06	0	0.00	3	27.86	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	4	27.76	27.71	-4	7,572	-0.05%
2019/09/04	0	0.00	2	27.54	27.54	-2	7,409	-0.03%
2019/09/03	0	0.00	1	27.41	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	6	27.44	27.44	-6	7,237	-0.08%
2019/08/28	2	26.99	1	26.99	26.97	1	7,116	0.01%
2019/08/27	0	0.00	2	26.98	26.96	-2	7,234	-0.03%
2019/08/26	1	26.80	0	0.00	26.88	1	7,350	0.01%
2019/08/23	1	27.05	0	0.00	27.02	1	7,298	0.01%
2019/08/16	2	26.89	0	0.00	26.95	2	8,497	0.02%
2019/08/14	0	0.00	3	26.96	26.93	-3	8,821	-0.03%
2019/08/13	1	26.73	0	0.00	26.76	1	9,037	0.01%
2019/08/12	2	26.83	35	26.87	26.90	-33	9,379	-0.35%
2019/08/08	3	26.58	5	26.55	26.56	-2	9,580	-0.02%
2019/08/07	2	26.48	0	0.00	26.43	2	9,640	0.02%
2019/08/06	20	26.10	0	0.00	26.52	20	9,836	0.20%
2019/08/05	2	26.60	0	0.00	26.60	2	9,910	0.02%
2019/08/02	5	26.90	4	26.86	26.85	1	9,881	0.01%
2019/08/01	3	27.10	1	27.06	27.10	2	9,867	0.02%
2019/07/24	0	0.00	2	27.34	27.28	-2	9,839	-0.02%
2019/07/23	0	0.00	2	27.25	27.24	-2	9,743	-0.02%
2019/07/22	0	0.00	7	27.08	27.11	-7	9,640	-0.07%
2019/07/19	0	0.00	1	27.12	27.06	-1	9,632	-0.01%
2019/07/18	1	27.07	1	27.10	27.06	0	9,668	0.00%
2019/07/17	0	0.00	5	27.16	27.14	-5	9,614	-0.05%
2019/07/12	0	0.00	1	27.15	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	1	27.12	27.11	-1	9,417	-0.01%
2019/07/10	0	0.00	2	26.92	26.95	-2	9,359	-0.02%
2019/07/08	0	0.00	1	27.02	26.96	-1	9,386	-0.01%
2019/07/04	1	26.94	8	26.92	26.93	-7	9,405	-0.07%
2019/07/02	0	26.97	0	0.00	26.96	0	9,637	0.00%
2019/06/28	3	26.61	0	0.00	26.59	3	9,568	0.03%
2019/06/27	2	26.62	0	0.00	26.61	2	9,642	0.02%
2019/06/26	0	0.00	3	26.41	26.43	-3	9,628	-0.03%
2019/06/25	2	26.48	1	26.60	26.47	1	9,602	0.01%
2019/06/21	5	26.64	2	26.65	26.52	3	9,504	0.03%
2019/06/20	6	26.50	1	26.60	26.61	5	9,474	0.05%
2019/06/19	0	0.00	5	26.34	26.47	-5	9,490	-0.05%
2019/06/12	1	26.02	0	0.00	26.10	1	9,561	0.01%
2019/06/10	5	25.92	20	25.89	25.99	-15	9,429	-0.16%
2019/06/06	9	25.67	0	0.00	25.69	9	9,425	0.10%
2019/06/05	3	25.94	0	0.00	25.81	3	9,293	0.03%
2019/06/04	0	0.00	3	25.81	25.76	-3	9,308	-0.03%
2019/06/03	1	25.73	0	0.00	25.84	1	9,261	0.01%
2019/05/31	10	25.85	1	25.75	25.94	9	9,166	0.10%
2019/05/29	3.2	25.40	0	0.00	25.39	3.2	9,105	0.04%
2019/05/28	1	25.43	0	0.00	25.50	1	9,002	0.01%
2019/05/27	13	25.40	0	0.00	25.45	13	9,012	0.14%
2019/05/24	10	25.40	0	0.00	25.44	10	8,978	0.11%
2019/05/23	10	25.45	0	0.00	25.44	10	8,938	0.11%
2019/05/22	6	25.80	0	0.00	25.79	6	8,554	0.07%
2019/05/21	8.2	25.63	0	0.00	25.76	8.2	8,558	0.10%
2019/05/20	10	25.71	0	0.00	25.70	10	8,317	0.12%
2019/05/17	17	25.72	0	0.00	25.70	17	8,142	0.21%
2019/05/16	11	26.01	0	0.00	25.92	11	7,872	0.14%
2019/05/15	2	26.21	0	0.00	26.18	2	7,697	0.03%
2019/05/14	18	25.85	0	0.00	26.07	18	7,656	0.24%
2019/05/13	7	26.09	1	26.36	26.09	6	7,409	0.08%
2019/05/10	7	26.75	4	26.58	26.55	3	7,083	0.04%
2019/05/09	10	26.96	0	0.00	26.74	10	6,862	0.15%
2019/05/08	1	27.16	0	0.00	27.20	1	6,628	0.02%
2019/05/07	2	27.25	0	0.00	27.26	2	6,768	0.03%
2019/05/06	10	27.27	1	27.23	27.08	9	6,968	0.13%
2019/05/03	0	0.00	86	27.53	27.56	-86	6,823	-1.26%
2019/04/30	1	27.27	30	27.20	27.35	-29	6,847	-0.42%
2019/04/26	0.2	27.52	0	0.00	27.52	0.2	6,893	0.00%
2019/04/25	0	0.00	2	27.65	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	1	27.55	27.57	-1	6,904	-0.01%
2019/04/22	5	27.50	0	0.00	27.41	5	6,833	0.07%
2019/04/18	0	0.00	6	27.52	27.14	-6	6,739	-0.09%
2019/04/17	0	0.00	26.5	27.43	27.44	-26.5	6,701	-0.40%
2019/04/16	2	27.09	30.5	27.18	27.25	-28.5	6,569	-0.43%
2019/04/15	1	26.97	0	0.00	26.99	1	6,395	0.02%
2019/04/12	0	0.00	10	26.73	26.76	-10	6,639	-0.15%
2019/04/09	10	27.04	2	27.04	27.02	8	6,835	0.12%
2019/04/08	0	0.00	1	26.91	26.93	-1	6,633	-0.02%
2019/04/03	1	26.74	2	26.76	26.73	-1	6,721	-0.01%
2019/04/02	0	0.00	5	26.57	26.58	-5	6,770	-0.07%
2019/04/01	0	0.00	6	26.55	26.51	-6	6,747	-0.09%
2019/03/26	0	0.00	1	26.26	26.25	-1	6,586	-0.02%
2019/03/25	2	26.10	1	26.11	26.10	1	6,812	0.01%
2019/03/22	15.1	26.39	11	26.55	26.37	4.1	6,765	0.06%
2019/03/21	0	0.00	10	26.29	26.37	-10	6,637	-0.15%
2019/03/18	0	0.00	4	26.11	26.13	-4	6,282	-0.06%
2019/03/13	2	25.98	0	0.00	25.98	2	6,393	0.03%
2019/03/07	21	26.04	4	26.03	25.98	17	6,446	0.26%
2019/03/06	0	0.00	2	26.09	26.08	-2	6,448	-0.03%
2019/02/27	7	25.95	0	0.00	25.96	7	6,190	0.11%
2019/02/26	5	26.29	21	26.25	26.18	-16	6,134	-0.26%
2019/02/25	0	0.00	7	26.07	26.13	-7	6,036	-0.12%
2019/02/22	0	0.00	15	25.91	25.90	-15	5,846	-0.26%
2019/02/21	0	0.00	11	25.81	25.84	-11	5,647	-0.19%
2019/02/18	0	0.00	1	25.51	25.52	-1	5,339	-0.02%
2019/02/15	0	0.00	1	25.59	25.39	-1	5,279	-0.02%
2019/02/14	1	25.45	12	25.43	25.43	-11	5,240	-0.21%
2019/02/13	1	25.37	1	25.40	25.42	0	5,182	0.00%
2019/02/12	1	25.26	1	25.20	25.26	0	5,100	0.00%
2019/01/30	1	24.95	1	24.94	24.92	0	4,909	0.00%
2019/01/25	0	0.00	1	24.73	24.90	-1	4,787	-0.02%
2019/01/24	0	0.00	2	24.54	24.55	-2	4,632	-0.04%
2019/01/23	0	0.00	1	24.40	24.44	-1	4,651	-0.02%
2019/01/22	2	24.50	6	24.50	24.50	-4	4,706	-0.08%
2019/01/21	0	0.00	1	24.54	24.51	-1	4,849	-0.02%
2019/01/18	1	24.37	1	24.42	24.39	0	5,011	0.00%
2019/01/17	2	24.32	2	24.25	24.26	0	5,280	0.00%
2019/01/15	0	0.00	1	24.17	24.13	-1	6,020	-0.02%
2019/01/11	2	24.03	1	24.08	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	2	23.97	2	24.03	24.05	0	6,401	0.00%
2019/01/08	1	23.76	0	0.00	23.79	1	6,461	0.02%
2019/01/04	10	23.31	0	0.00	23.40	10	7,051	0.14%
2019/01/03	1	23.69	0	0.00	23.59	1	7,909	0.01%
2019/01/02	3	23.80	0	0.00	23.83	3	8,005	0.04%
2018/12/26	9	23.73	0	0.00	23.72	9	8,759	0.10%
2018/12/25	6	23.87	0	0.00	23.97	6	8,686	0.07%
2018/12/24	1	24.14	0	0.00	24.18	1	8,487	0.01%
2018/12/19	1	24.13	0	0.00	24.14	1	8,442	0.01%
2018/12/18	7	24.02	0	0.00	24.03	7	8,463	0.08%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	11	24.13	0	0.00	24.19	11	8,290	0.13%
2018/12/04	1	24.89	0	0.00	24.82	1	8,447	0.01%
2018/12/03	11	24.70	1	24.83	24.89	10	8,500	0.12%
2018/11/29	0	0.00	1	24.49	24.38	-1	8,342	-0.01%
2018/11/28	7	24.14	1	24.20	24.27	6	8,290	0.07%
2018/11/21	1	23.91	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.18	0	0.00	24.17	1	8,126	0.01%
2018/11/16	1	24.26	0	0.00	24.29	1	8,055	0.01%
2018/11/13	6	23.85	1	24.12	24.12	5	8,005	0.06%
2018/11/09	1	24.16	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	1	24.41	24.37	-1	7,862	-0.01%
2018/11/06	6	24.12	0	0.00	24.08	6	7,809	0.08%
2018/11/05	2	24.08	0	0.00	24.18	2	7,756	0.03%
2018/11/02	2	24.17	5	24.14	24.18	-3	7,715	-0.04%
2018/11/01	0	0.00	1	24.09	24.08	-1	7,680	-0.01%
2018/10/31	10	23.76	1	23.72	23.78	9	7,620	0.12%
2018/10/30	10	23.42	0	0.00	23.42	10	7,572	0.13%
2018/10/29	4	23.41	4	23.28	23.34	0	7,528	0.00%
2018/10/26	9	23.55	1	23.59	23.43	8	7,385	0.11%
2018/10/25	18	23.62	0	0.00	23.59	18	7,185	0.25%
2018/10/24	3	24.00	1	24.00	24.12	2	6,901	0.03%
2018/10/23	52	24.15	0	0.00	24.13	52	6,812	0.76%
2018/10/22	7	25.77	0	0.00	25.81	7	6,360	0.11%
2018/10/19	1	25.49	0	0.00	25.55	1	6,251	0.02%
2018/10/18	3	25.53	0	0.00	25.54	3	6,234	0.05%
2018/10/17	1	25.64	0	0.00	25.51	1	6,223	0.02%
2018/10/16	4	25.39	2	25.38	25.39	2	6,122	0.03%
2018/10/15	4	25.19	0	0.00	25.18	4	5,996	0.07%
2018/10/12	10	24.97	2	24.58	25.26	8	5,746	0.14%
2018/10/11	47	24.87	0	0.00	24.91	47	5,427	0.87%
2018/10/09	20	26.23	0	0.00	26.34	20	4,295	0.47%
2018/10/08	14	26.63	0	0.00	26.70	14	3,944	0.35%
2018/10/05	18	26.44	4	26.54	26.43	14	3,543	0.40%
2018/09/25	0	0.00	5	27.50	27.49	-5	3,115	-0.16%
2018/09/19	0	0.00	1	27.40	27.41	-1	3,246	-0.03%
2018/09/13	1	26.92	0	0.00	26.92	1	3,354	0.03%
2018/09/12	1	26.70	0	0.00	26.74	1	3,327	0.03%
2018/09/11	3	26.69	0	0.00	26.78	3	3,265	0.09%
2018/09/10	2	26.93	0	0.00	26.67	2	3,260	0.06%
2018/09/03	1	27.79	0	0.00	27.63	1	2,927	0.03%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/29	0	0.00	2	27.60	27.61	-2	3,158	-0.06%
2018/08/28	3	27.48	7	27.54	27.56	-4	3,165	-0.13%
2018/08/22	0	0.00	1	27.30	27.29	-1	3,407	-0.03%
2018/08/17	0	0.00	1	27.20	27.12	-1	3,491	-0.03%
2018/08/16	0	0.00	2	26.86	27.09	-2	3,491	-0.06%
2018/08/14	0	0.00	11	27.33	27.38	-11	3,522	-0.31%
2018/08/09	2	27.50	0	0.00	27.50	2	3,723	0.05%
2018/08/08	2	27.62	0	0.00	27.60	2	3,754	0.05%
2018/08/07	1	27.41	0	0.00	27.45	1	3,745	0.03%
2018/08/01	1	27.25	2	27.28	27.28	-1	3,656	-0.03%
2018/07/30	0	0.00	3	27.01	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	4	26.87	26.89	-4	3,450	-0.12%
2018/07/26	2	26.56	0	0.00	26.59	2	3,256	0.06%
2018/07/25	0	0.00	5	26.48	26.47	-5	3,187	-0.16%
2018/07/18	0	0.00	27	26.20	26.21	-27	3,264	-0.83%
2018/07/11	0.1	25.56	0	0.00	25.51	0.1	3,160	0.00%
2018/07/06	10	25.15	0	0.00	25.30	10	3,128	0.32%
2018/07/05	4	25.39	0	0.00	25.31	4	3,045	0.13%
2018/07/03	1	25.49	0	0.00	25.50	1	2,932	0.03%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/26	1	25.61	0	0.00	25.65	1	2,696	0.04%
2018/06/25	7	25.79	0	0.00	25.78	7	2,557	0.27%
2018/06/22	10	25.92	0	0.00	26.00	10	2,434	0.41%
2018/06/11	0	0.00	3	26.72	26.69	-3	2,363	-0.13%
2018/06/07	0	0.00	1	26.85	26.79	-1	2,251	-0.04%
2018/06/05	0.2	26.61	0	0.00	26.61	0.2	2,104	0.01%
2018/05/23	1	26.39	0	0.00	26.40	1	1,853	0.05%
2018/05/21	0	0.00	1	26.39	26.35	-1	1,807	-0.06%
2018/05/18	0.1	26.20	0	0.00	26.20	0.1	1,804	0.01%
2018/05/17	0	0.00	6	26.07	26.06	-6	1,792	-0.33%
2018/05/08	0	0.00	12	25.36	25.43	-12	1,918	-0.63%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/24	1	25.41	0	0.00	25.50	1	2,303	0.04%
2018/04/16	2	25.91	0	0.00	25.98	2	2,506	0.08%
2018/04/12	3	26.10	0	0.00	26.00	3	2,575	0.12%
2018/04/03	1	25.89	0	0.00	25.92	1	2,706	0.04%
2018/04/02	1	26.00	0	0.00	26.02	1	2,730	0.04%
2018/03/27	85	26.10	6	26.10	26.08	79	2,735	2.89%
2018/03/14	0	0.00	1	26.20	26.08	-1	2,648	-0.04%
2018/03/13	0	0.00	2	26.15	26.17	-2	2,682	-0.07%
2018/03/12	0	0.00	2	26.12	26.10	-2	2,802	-0.07%
2018/03/05	0	0.00	1	25.80	25.63	-1	3,118	-0.03%
2018/03/02	0	0.00	1	25.68	25.76	-1	3,122	-0.03%
2018/02/21	1	25.70	2	25.56	25.72	-1	3,099	-0.03%
2018/02/09	6	24.80	4	25.00	25.50	2	3,102	0.06%
2018/02/08	1	25.31	0	0.00	25.50	1	3,072	0.03%
2018/02/07	1	25.45	26	25.44	25.43	-25	3,121	-0.80%
2018/02/06	27	25.07	0	0.00	24.99	27	3,135	0.86%
2018/02/05	1	25.95	0	0.00	26.00	1	3,057	0.03%
2018/01/31	0	0.00	1	26.40	26.45	-1	3,123	-0.03%
2018/01/29	0	0.00	3	26.73	26.80	-3	3,093	-0.10%
2018/01/25	0	0.00	6	26.48	26.45	-6	2,973	-0.20%
2018/01/24	0	0.00	3	26.30	26.32	-3	2,899	-0.10%
2018/01/22	0	0.00	1	26.19	26.25	-1	2,888	-0.03%
2018/01/19	0	26.02	0	0.00	26.00	0	2,838	0.00%
2018/01/18	0	0.00	1	26.11	26.02	-1	2,819	-0.04%
2018/01/16	0	0.00	1	25.79	25.80	-1	2,680	-0.04%
2018/01/15	0	0.00	10	25.60	25.65	-10	2,651	-0.38%
2018/01/03	0	0.00	11	25.26	25.31	-11	2,543	-0.43%