元大高股息 (0056)-凱基-高雄券商分點個股進出

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
38.34
漲跌
▲0.65
漲幅
+1.72%
成交量
18,439張
產業
上市
3354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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3.1	38.30	4	38.11	38.34	-0.9	30,224	0.00%
2024/04/26	1.3	37.81	0	0.00	37.69	1.3	30,421	0.00%
2024/04/25	9.1	37.48	0	0.00	37.51	9.1	30,629	0.03%
2024/04/24	16.4	37.65	0.1	37.72	37.85	16.3	31,019	0.05%
2024/04/23	20.1	37.01	0	37.27	37.12	20.1	32,830	0.06%
2024/04/22	68.6	37.01	16	37.13	36.92	52.6	34,650	0.15%
2024/04/19	193.1	37.42	52.4	37.41	37.27	140.7	34,860	0.40%	大買/鉅額交易
2024/04/18	94.8	38.23	3.5	38.18	38.18	91.3	33,506	0.27%
2024/04/17	304.5	38.71	43.5	38.88	38.94	261	32,984	0.79%	大買/鉅額交易
2024/04/16	133	38.60	11.5	38.53	38.49	121.5	32,116	0.38%	大買/鉅額交易
2024/04/15	58.8	39.64	3	39.70	39.62	55.8	30,685	0.18%
2024/04/12	6.9	39.99	0	0.00	39.98	6.9	30,281	0.02%
2024/04/11	17.7	39.95	0.2	40.04	40.09	17.5	30,433	0.06%
2024/04/10	8.1	40.23	34.2	40.33	40.20	-26.1	30,557	-0.09%
2024/04/09	9.2	39.98	2.9	39.99	39.99	6.3	31,635	0.02%
2024/04/08	9.2	39.79	8	39.88	39.92	1.2	31,929	0.00%
2024/04/03	2.7	39.80	0	0.00	39.75	2.7	31,830	0.01%
2024/04/02	7.1	39.83	28	39.85	39.88	-20.9	31,934	-0.07%
2024/04/01	9	39.71	2	39.78	39.59	7	32,441	0.02%
2024/03/29	2.1	39.71	10.1	39.75	39.86	-8	32,753	-0.02%
2024/03/28	4.1	39.64	2.2	39.72	39.74	1.9	32,919	0.01%
2024/03/27	1.1	39.22	21	39.34	39.55	-19.9	33,013	-0.06%
2024/03/26	20.7	39.22	2	39.05	39.24	18.7	33,076	0.06%
2024/03/25	18.1	39.66	2	39.71	39.62	16.1	33,059	0.05%
2024/03/22	29.4	39.81	10.1	39.84	39.80	19.3	33,201	0.06%
2024/03/21	31.1	39.76	14.5	39.83	39.93	16.6	33,133	0.05%
2024/03/20	12	39.81	9.9	39.81	39.63	2.1	33,302	0.01%
2024/03/19	1.1	39.64	32	39.55	39.70	-31	33,682	-0.09%
2024/03/18	2.2	39.07	168.6	39.10	39.36	-166.4	34,225	-0.49%	大賣/鉅額交易
2024/03/15	7.8	38.71	125	38.99	39.02	-117.2	34,152	-0.34%	大賣/鉅額交易
2024/03/14	14.3	38.77	60	38.85	38.72	-45.7	33,922	-0.13%
2024/03/13	6.7	39.05	38.1	39.07	39.08	-31.4	33,830	-0.09%
2024/03/12	0.1	38.62	3.3	38.84	38.99	-3.2	33,698	-0.01%
2024/03/11	15.4	38.49	32.1	38.55	38.43	-16.7	33,783	-0.05%
2024/03/08	8.1	38.61	76.2	38.86	38.45	-68.1	33,669	-0.20%
2024/03/07	14.2	38.64	45.6	38.64	38.68	-31.4	33,152	-0.09%
2024/03/06	4.1	38.34	89.4	38.19	38.53	-85.4	32,892	-0.26%
2024/03/05	5.6	38.01	1.6	38.03	38.16	4	32,576	0.01%
2024/03/04	1.1	37.99	29.2	38.04	38.00	-28.1	32,498	-0.09%
2024/03/01	8.1	37.76	1	37.79	37.74	7.1	32,039	0.02%
2024/02/29	0.2	37.53	6.6	37.52	37.70	-6.4	32,168	-0.02%
2024/02/27	26.1	37.45	3	37.69	37.51	23.1	32,028	0.07%
2024/02/26	0.1	37.63	115	37.64	37.68	-114.9	31,870	-0.36%	大賣/鉅額交易
2024/02/23	3.2	37.73	20.2	37.86	37.59	-17	31,783	-0.05%
2024/02/22	4.8	37.58	111	37.51	37.65	-106.2	32,100	-0.33%	大賣/鉅額交易
2024/02/21	14.3	37.32	1	37.39	37.29	13.3	31,762	0.04%
2024/02/20	6.5	37.35	55.9	37.36	37.39	-49.4	31,741	-0.16%
2024/02/19	102.6	37.09	2.1	37.13	37.14	100.6	31,436	0.32%	大買/
2024/02/16	4.4	37.09	17	37.13	37.07	-12.7	31,677	-0.04%
2024/02/15	5.5	36.80	29.9	36.84	36.86	-24.4	31,353	-0.08%
2024/02/05	35.8	36.43	6.1	36.45	36.45	29.7	30,608	0.10%
2024/02/02	3.1	36.47	6	36.51	36.45	-2.9	30,525	-0.01%
2024/02/01	0.1	36.29	8.7	36.26	36.30	-8.6	30,337	-0.03%
2024/01/31	36.4	36.22	10.3	36.25	36.20	26.1	30,544	0.09%
2024/01/30	2	36.32	55	36.32	36.36	-53	30,496	-0.17%
2024/01/29	11	36.23	25.1	36.28	36.28	-14.1	30,526	-0.05%
2024/01/26	23.2	36.09	10.6	36.09	36.07	12.6	30,394	0.04%
2024/01/25	11	36.32	3.1	36.31	36.29	7.9	30,391	0.03%
2024/01/24	3.2	36.24	14	36.31	36.23	-10.8	30,277	-0.04%
2024/01/23	5.1	36.14	22.1	36.19	36.20	-17.1	30,812	-0.06%
2024/01/22	0.1	36.13	8.9	36.05	36.14	-8.8	30,686	-0.03%
2024/01/19	8.1	35.56	9.1	35.49	35.65	-1	30,473	0.00%
2024/01/18	52.8	35.09	0	0.00	35.12	52.8	31,058	0.17%
2024/01/17	87.4	35.35	11	35.25	35.19	76.4	30,727	0.25%
2024/01/16	77.4	36.28	2	36.28	36.37	75.4	29,046	0.26%
2024/01/15	26.3	36.46	9	36.52	36.42	17.3	27,642	0.06%
2024/01/12	14.3	36.25	0.2	36.40	36.33	14.1	27,656	0.05%
2024/01/11	9	36.29	6	36.25	36.39	3	28,953	0.01%
2024/01/10	13.3	36.27	1	36.24	36.24	12.3	31,275	0.04%
2024/01/09	44.8	36.51	0.4	36.53	36.49	44.4	32,297	0.14%
2024/01/08	9.2	36.65	7	36.58	36.57	2.2	32,979	0.01%
2024/01/05	7.7	36.62	2.2	36.60	36.55	5.5	33,330	0.02%
2024/01/04	57.4	36.71	5	36.59	36.59	52.4	33,253	0.16%
2024/01/03	79.6	36.72	0.5	36.70	36.68	79.1	33,531	0.24%
2024/01/02	130.6	37.06	0.8	37.31	37.17	129.8	32,601	0.40%	大買/鉅額交易
2023/12/29	1.1	37.45	52	37.33	37.40	-50.9	32,410	-0.16%
2023/12/28	51.3	37.42	17.3	37.38	37.33	34	32,806	0.10%
2023/12/27	53.2	37.29	82.5	37.28	37.42	-29.3	33,456	-0.09%
2023/12/26	72.2	36.92	10	36.98	37.00	62.2	33,230	0.19%
2023/12/25	21	36.65	24.6	36.59	36.65	-3.6	32,781	-0.01%
2023/12/22	51	36.38	8.2	36.35	36.37	42.8	32,487	0.13%
2023/12/21	52.1	36.26	1	36.33	36.33	51.1	32,461	0.16%
2023/12/20	3.2	36.39	25.1	36.51	36.57	-21.9	32,376	-0.07%
2023/12/19	19.4	36.00	1	36.02	36.10	18.4	32,120	0.06%
2023/12/18	16.2	36.35	22	36.34	36.38	-5.8	32,281	-0.02%
2023/12/15	9.8	36.40	13	36.46	36.36	-3.2	32,159	-0.01%
2023/12/14	35.7	36.43	17.1	36.47	36.55	18.6	31,933	0.06%
2023/12/13	17.3	35.96	35.4	36.01	36.06	-18.1	31,472	-0.06%
2023/12/12	20	35.64	21	35.62	35.58	-1	30,915	0.00%
2023/12/11	5	35.49	0.3	35.47	35.47	4.7	30,849	0.02%
2023/12/08	0	0.00	32	35.50	35.42	-32	30,809	-0.10%
2023/12/07	5.4	35.29	44	35.31	35.25	-38.7	30,780	-0.13%
2023/12/06	5.2	35.24	44	35.31	35.31	-38.8	31,299	-0.12%
2023/12/05	17.4	34.99	0.8	35.00	35.05	16.6	31,001	0.05%
2023/12/04	3	35.25	11	35.19	35.19	-8	30,868	-0.03%
2023/12/01	5.3	35.13	3	35.14	35.13	2.3	30,932	0.01%
2023/11/30	6.2	35.00	5	35.07	35.08	1.2	30,907	0.00%
2023/11/29	0.5	35.04	16	35.03	35.09	-15.6	30,961	-0.05%
2023/11/28	0	0.00	6.6	34.89	34.90	-6.6	30,789	-0.02%
2023/11/27	10.9	34.83	16.9	34.90	34.75	-6	30,758	-0.02%
2023/11/24	0	0.00	11	34.94	34.94	-11	30,597	-0.04%
2023/11/23	51.3	35.03	6.5	34.99	34.97	44.8	30,643	0.15%
2023/11/22	10.4	35.05	13	35.06	35.05	-2.6	30,857	-0.01%
2023/11/21	0.2	35.25	26	35.27	35.30	-25.8	31,044	-0.08%
2023/11/20	56	34.79	14	34.86	34.90	42	31,152	0.13%
2023/11/17	13	34.86	5.1	34.91	34.82	7.9	31,201	0.03%
2023/11/16	8.1	34.82	10.6	34.75	34.77	-2.6	31,282	-0.01%
2023/11/15	8	34.95	5.3	35.00	34.83	2.7	31,235	0.01%
2023/11/14	16	34.61	51.5	34.62	34.68	-35.5	31,232	-0.11%
2023/11/13	2.4	34.63	0	0.00	34.54	2.4	31,300	0.01%
2023/11/10	2.1	34.39	0	0.00	34.43	2.1	31,543	0.01%
2023/11/09	7.3	34.54	2	34.59	34.55	5.3	31,693	0.02%
2023/11/08	1	34.52	15.4	34.48	34.54	-14.4	32,047	-0.05%
2023/11/07	10.1	34.24	4	34.11	34.23	6.1	32,009	0.02%
2023/11/06	7.4	34.09	57.5	34.23	34.24	-50.2	32,783	-0.15%
2023/11/03	30	33.65	72.2	33.69	33.69	-42.2	32,772	-0.13%
2023/11/02	1	33.51	4.5	33.32	33.52	-3.5	33,164	-0.01%
2023/11/01	19.1	32.76	5	32.85	32.89	14.1	33,528	0.04%
2023/10/31	123.1	32.88	0	0.00	32.69	123.1	34,305	0.36%	大買/鉅額交易
2023/10/30	6.5	33.16	0	0.00	33.23	6.5	35,099	0.02%
2023/10/27	3.1	33.17	2	33.25	33.13	1.1	35,971	0.00%
2023/10/26	50	33.04	100	33.09	33.10	-50	37,274	-0.13%
2023/10/25	23.2	33.63	83	33.62	33.62	-59.8	37,595	-0.16%
2023/10/24	21.3	33.12	5	33.13	33.47	16.3	38,032	0.04%
2023/10/23	161.4	33.17	6	33.15	33.08	155.4	38,620	0.40%	大買/鉅額交易
2023/10/20	125.6	33.10	6	33.15	33.40	119.6	39,802	0.30%	大買/鉅額交易
2023/10/19	149.4	33.52	19	33.50	33.65	130.4	41,284	0.32%	大買/鉅額交易
2023/10/18	464.7	34.97	5	34.78	34.90	459.7	40,573	1.13%	大買/鉅額交易
2023/10/17	286.8	35.42	3	35.44	35.27	283.8	38,508	0.74%	大買/鉅額交易
2023/10/16	57.4	35.47	117	35.53	35.52	-59.6	38,342	-0.16%	大賣/
2023/10/13	82.8	35.69	0	0.00	35.72	82.8	38,793	0.21%
2023/10/12	7.1	35.80	12.3	35.91	35.98	-5.2	39,925	-0.01%
2023/10/11	35.1	35.86	11.5	36.07	35.78	23.6	41,376	0.06%
2023/10/06	19.1	35.72	5	35.75	35.79	14.1	42,535	0.03%
2023/10/05	9	35.64	5.2	35.70	35.69	3.8	43,168	0.01%
2023/10/04	102.5	35.20	5.2	35.30	35.39	97.2	43,474	0.22%	大買/
2023/10/03	71.8	35.73	5	35.95	35.60	66.8	43,353	0.15%
2023/10/02	3	35.60	57.2	35.70	35.74	-54.2	43,325	-0.13%
2023/09/28	3.1	35.04	3.3	35.17	35.06	-0.2	43,861	0.00%
2023/09/27	2	34.80	0	0.00	34.87	2	44,651	0.00%
2023/09/26	50.7	34.90	1.7	35.03	34.76	49	45,761	0.11%
2023/09/25	3.7	35.04	13.2	35.09	35.08	-9.5	46,125	-0.02%
2023/09/22	3.8	34.80	2	34.80	34.89	1.8	46,174	0.00%
2023/09/21	87.6	34.61	13	34.56	34.70	74.6	46,266	0.16%
2023/09/20	32	35.12	3	35.32	35.05	29	45,945	0.06%
2023/09/19	20.2	35.19	0	0.00	35.14	20.2	46,493	0.04%
2023/09/18	25.4	35.29	1	35.42	35.31	24.4	46,664	0.05%
2023/09/15	0	35.49	6	35.54	35.58	-6	46,803	-0.01%
2023/09/14	2	35.20	20	35.30	35.31	-18	46,953	-0.04%
2023/09/13	5	34.78	1	34.84	34.86	4	47,064	0.01%
2023/09/12	16	34.78	0.8	34.79	34.80	15.2	47,518	0.03%
2023/09/11	45.5	34.81	16	34.73	34.79	29.5	48,056	0.06%
2023/09/08	3.3	35.41	1	35.40	35.42	2.3	47,956	0.00%
2023/09/07	8.7	35.46	2	35.50	35.45	6.7	48,886	0.01%
2023/09/06	9	35.62	0	0.00	35.60	9	49,568	0.02%
2023/09/05	0.1	35.32	2	35.41	35.43	-1.9	49,852	0.00%
2023/09/04	3	35.13	7.4	35.11	35.27	-4.4	50,141	-0.01%
2023/09/01	4.1	35.28	3	35.27	35.12	1.1	50,299	0.00%
2023/08/31	8	35.16	1.4	35.26	35.31	6.6	50,522	0.01%
2023/08/30	0.1	35.45	26.3	35.42	35.35	-26.3	50,824	-0.05%
2023/08/29	19.1	35.05	17	35.14	35.16	2.1	51,337	0.00%
2023/08/28	8.2	34.96	6	35.06	35.06	2.2	51,398	0.00%
2023/08/25	8.5	35.25	1	35.45	35.14	7.5	51,319	0.01%
2023/08/24	4	35.95	11	35.98	35.76	-7	51,396	-0.01%
2023/08/23	1	35.21	7	35.32	35.43	-6	51,458	-0.01%
2023/08/22	2.3	35.14	8	35.23	35.11	-5.7	52,007	-0.01%
2023/08/21	3	34.87	44	34.90	34.85	-41	52,135	-0.08%
2023/08/18	13.3	35.00	6	34.93	34.84	7.3	52,121	0.01%
2023/08/17	3.5	34.93	1.8	34.99	35.33	1.7	51,806	0.00%
2023/08/16	0	0.00	106	34.92	35.14	-106	51,736	-0.20%	大賣/鉅額交易
2023/08/15	1	34.95	15	34.86	34.85	-14	51,873	-0.03%
2023/08/14	17	34.29	7.2	34.28	34.28	9.9	52,221	0.02%
2023/08/11	3.2	34.57	51.5	34.82	34.56	-48.3	52,016	-0.09%
2023/08/10	102.2	34.49	43	34.43	34.43	59.2	52,010	0.11%	大買/
2023/08/09	5.1	35.47	7.7	35.50	35.35	-2.6	51,239	-0.01%
2023/08/08	74	35.50	0	0.00	35.59	74	50,991	0.15%
2023/08/07	4.1	35.67	86.5	35.52	35.70	-82.4	50,577	-0.16%
2023/08/04	61.1	34.69	222.3	34.47	34.74	-161.2	50,055	-0.32%	大賣/鉅額交易
2023/08/02	89	34.92	214	34.78	34.51	-125	49,160	-0.25%	大賣/鉅額交易
2023/08/01	35.2	35.59	70.3	35.51	35.73	-35	47,781	-0.07%
2023/07/31	52.6	36.57	164.8	36.12	35.74	-112.2	46,827	-0.24%	大賣/鉅額交易
2023/07/28	97	36.12	139.8	36.26	36.58	-42.8	45,368	-0.09%	大賣/
2023/07/27	39	36.24	137	36.40	36.10	-98	44,245	-0.22%	大賣/
2023/07/26	33	36.04	271.3	35.98	36.02	-238.3	43,693	-0.55%	大賣/鉅額交易
2023/07/25	22.5	36.43	132.7	36.28	36.05	-110.1	42,844	-0.26%	大賣/鉅額交易
2023/07/24	31	35.59	564.2	35.84	35.99	-533.2	41,141	-1.30%	大賣/鉅額交易
2023/07/21	12.2	34.86	127	35.09	35.26	-114.8	39,128	-0.29%	大賣/鉅額交易
2023/07/20	13.2	34.62	37	34.53	34.71	-23.8	38,945	-0.06%
2023/07/19	45.9	34.78	110.6	34.69	34.36	-64.7	38,430	-0.17%	大賣/
2023/07/18	167.5	35.16	100.3	35.13	35.11	67.2	37,308	0.18%	大買/
2023/07/17	57.6	35.89	40.4	35.84	35.94	17.2	35,892	0.05%
2023/07/14	91.1	35.03	251.9	35.37	35.54	-160.9	33,984	-0.47%	大賣/鉅額交易
2023/07/13	6	35.16	188.4	35.13	34.82	-182.4	32,411	-0.56%	大賣/鉅額交易
2023/07/12	14	34.17	10	34.19	34.30	4	30,636	0.01%
2023/07/11	6.1	33.78	15	33.62	33.80	-8.9	29,710	-0.03%
2023/07/10	13.2	33.18	17	33.17	33.18	-3.8	29,355	-0.01%
2023/07/07	37.2	33.07	11.6	33.18	33.08	25.6	28,963	0.09%
2023/07/06	94.9	33.44	2.1	33.55	33.34	92.8	28,125	0.33%
2023/07/05	119.8	33.82	5	33.82	33.71	114.8	27,144	0.42%	大買/鉅額交易
2023/07/04	62.5	33.83	45.1	33.74	33.91	17.4	26,313	0.07%
2023/07/03	14.1	33.26	9	32.99	33.24	5.1	25,368	0.02%
2023/06/30	5.2	32.60	4	32.60	32.67	1.2	25,119	0.00%
2023/06/29	2	32.49	6	32.50	32.53	-4	25,191	-0.02%
2023/06/28	12.4	32.37	84	32.32	32.30	-71.6	25,050	-0.29%
2023/06/27	53.1	32.32	5.2	32.36	32.18	47.9	25,112	0.19%
2023/06/26	3.5	32.70	8	32.68	32.77	-4.5	24,721	-0.02%
2023/06/21	4	32.64	8.8	32.66	32.83	-4.8	24,714	-0.02%
2023/06/20	22.9	32.52	24.5	32.49	32.48	-1.6	24,470	-0.01%
2023/06/19	5.3	32.69	55	32.72	32.73	-49.8	24,190	-0.21%
2023/06/16	48.3	32.78	128	32.87	32.78	-79.7	23,898	-0.33%	大賣/
2023/06/15	14.2	32.64	17.3	32.61	32.69	-3.1	23,537	-0.01%
2023/06/14	7	32.29	17.1	32.29	32.32	-10.1	23,053	-0.04%
2023/06/13	1	32.20	29	32.08	32.20	-28	22,990	-0.12%
2023/06/12	4.5	31.87	10	31.78	31.78	-5.5	22,212	-0.02%
2023/06/09	6.1	31.78	5.1	31.62	31.78	1	21,791	0.00%
2023/06/08	22.5	31.39	11	31.38	31.24	11.5	21,944	0.05%
2023/06/07	8	31.47	12.2	31.36	31.46	-4.2	22,078	-0.02%
2023/06/06	9.6	31.09	9.4	31.15	31.15	0.2	22,001	0.00%
2023/06/05	7	31.06	40.5	31.09	31.10	-33.5	21,934	-0.15%
2023/06/02	2.3	30.91	29.2	30.95	30.93	-26.9	21,734	-0.12%
2023/06/01	16	30.40	1	30.44	30.47	15	21,375	0.07%
2023/05/31	13.6	30.47	9	30.47	30.49	4.6	21,387	0.02%
2023/05/30	43.7	30.56	18	30.58	30.52	25.7	21,242	0.12%
2023/05/29	23.3	30.66	7.3	30.65	30.65	16	20,974	0.08%
2023/05/26	9	30.00	23.8	30.15	30.13	-14.8	20,701	-0.07%
2023/05/25	1	29.76	32.5	29.75	29.78	-31.5	20,433	-0.15%
2023/05/24	16	29.32	16.3	29.31	29.43	-0.3	20,364	0.00%
2023/05/23	3.4	29.35	11	29.34	29.37	-7.6	20,586	-0.04%
2023/05/22	11	29.36	3	29.42	29.35	8	20,555	0.04%
2023/05/19	1	29.17	12	29.28	29.31	-11	20,426	-0.05%
2023/05/18	4	29.00	40.3	29.01	29.05	-36.3	20,315	-0.18%
2023/05/17	0	0.00	37	28.71	28.76	-37	19,833	-0.19%
2023/05/16	21	28.44	4.3	28.58	28.65	16.7	19,596	0.09%
2023/05/15	14	28.34	14.1	28.42	28.42	-0.1	19,581	0.00%
2023/05/12	6	28.32	16	28.27	28.45	-10	19,709	-0.05%
2023/05/11	11.1	28.44	4	28.42	28.40	7.1	19,730	0.04%
2023/05/10	3.8	28.55	1.4	28.57	28.54	2.4	19,819	0.01%
2023/05/09	7.2	28.66	45	28.58	28.64	-37.8	19,838	-0.19%
2023/05/08	0	0.00	4.2	28.55	28.67	-4.2	20,137	-0.02%
2023/05/05	2	28.47	1	28.47	28.47	1	20,193	0.00%
2023/05/04	0.1	28.40	26	28.43	28.45	-25.9	20,512	-0.13%
2023/05/03	2.1	28.33	2	28.36	28.42	0.1	20,639	0.00%
2023/05/02	2.2	28.31	2	28.40	28.44	0.2	20,848	0.00%
2023/04/28	14.2	28.17	1	28.20	28.23	13.2	21,218	0.06%
2023/04/27	4	27.90	5	28.03	28.02	-1	21,247	0.00%
2023/04/26	69.4	27.67	0	0.00	27.84	69.4	21,374	0.32%
2023/04/25	29.1	27.93	50	27.84	27.80	-20.9	21,169	-0.10%
2023/04/24	31.1	28.18	50.4	28.24	28.27	-19.2	20,386	-0.09%
2023/04/21	19.2	28.27	2	28.48	28.19	17.2	20,417	0.08%
2023/04/20	10	28.44	0	0.00	28.43	10	20,440	0.05%
2023/04/19	8.1	28.63	1.3	28.68	28.55	6.8	20,772	0.03%
2023/04/18	11.7	28.66	5	28.81	28.67	6.7	20,861	0.03%
2023/04/17	7	28.79	3.9	28.79	28.80	3.1	20,763	0.01%
2023/04/14	4	28.71	0	0.00	28.74	4	20,701	0.02%
2023/04/13	14.3	28.75	1.3	28.81	28.71	13	20,739	0.06%
2023/04/12	3.1	28.77	31	28.80	28.85	-27.9	20,533	-0.14%
2023/04/11	1.2	28.71	54.4	28.64	28.70	-53.2	20,618	-0.26%
2023/04/10	2.2	28.47	3	28.46	28.50	-0.9	20,786	0.00%
2023/04/07	8	28.45	0	28.52	28.43	8	20,709	0.04%
2023/04/06	16.2	28.42	6.1	28.39	28.47	10.1	20,739	0.05%
2023/03/31	2.2	28.43	1	28.37	28.43	1.2	20,527	0.01%
2023/03/30	0.2	28.28	3	28.30	28.29	-2.8	20,270	-0.01%
2023/03/29	1.2	28.08	1	28.15	28.15	0.2	20,139	0.00%
2023/03/28	6.5	28.09	16	28.07	28.06	-9.5	20,445	-0.05%
2023/03/27	5	28.30	0	0.00	28.31	5	20,288	0.02%
2023/03/24	5	28.21	14	28.16	28.26	-9	20,355	-0.04%
2023/03/23	1	28.15	9	28.10	28.12	-8	20,172	-0.04%
2023/03/22	3.4	28.04	35	28.05	28.05	-31.6	20,077	-0.16%
2023/03/21	2.5	27.86	0	0.00	27.84	2.5	19,992	0.01%
2023/03/20	1.2	27.73	5	27.73	27.76	-3.8	20,057	-0.02%
2023/03/17	1.1	27.67	6.5	27.63	27.76	-5.4	19,971	-0.03%
2023/03/16	39.5	27.47	27	27.50	27.50	12.5	20,002	0.06%
2023/03/15	3	27.66	0	0.00	27.66	3	19,828	0.02%
2023/03/14	18.5	27.70	3	27.70	27.66	15.5	20,028	0.08%
2023/03/13	46	27.62	87	27.57	27.93	-41	19,940	-0.21%
2023/03/10	54.6	27.91	0.4	27.90	27.86	54.2	19,434	0.28%
2023/03/09	9	28.26	4	28.26	28.24	5	19,250	0.03%
2023/03/08	18.2	28.24	5	28.29	28.37	13.1	19,260	0.07%
2023/03/07	2.2	28.23	1	28.30	28.38	1.2	19,170	0.01%
2023/03/06	11	28.26	30	28.23	28.25	-19	19,336	-0.10%
2023/03/03	1.2	27.93	4.1	27.95	27.95	-2.9	19,265	-0.01%
2023/03/02	13	27.67	29.2	27.73	27.78	-16.2	19,261	-0.08%
2023/03/01	13.4	27.55	12	27.66	27.72	1.4	19,262	0.01%
2023/02/24	10.1	27.72	0.1	27.80	27.67	9.9	19,252	0.05%
2023/02/23	81	27.73	33.8	27.73	27.74	47.2	18,853	0.25%
2023/02/22	37.4	27.29	16.3	27.39	27.40	21.2	18,630	0.11%
2023/02/21	4	27.53	6.7	27.47	27.53	-2.7	18,676	-0.01%
2023/02/20	122.3	27.35	5.6	27.41	27.41	116.7	18,848	0.62%	大買/鉅額交易
2023/02/17	27.3	27.20	32.7	27.18	27.24	-5.3	19,228	-0.03%
2023/02/16	2	27.32	14.3	27.29	27.33	-12.3	19,710	-0.06%
2023/02/15	19.4	27.08	46.4	27.13	27.05	-27	19,842	-0.14%
2023/02/14	0	0.00	3	27.13	27.13	-3	19,890	-0.02%
2023/02/13	12.8	26.93	56.4	26.90	26.97	-43.5	20,252	-0.21%
2023/02/10	35.3	27.03	0	0.00	27.02	35.3	20,463	0.17%
2023/02/09	9	27.15	0.1	27.19	27.15	8.9	20,644	0.04%
2023/02/08	15	27.16	6.1	27.15	27.15	8.9	20,772	0.04%
2023/02/07	3.3	26.91	13.7	26.92	26.94	-10.4	20,779	-0.05%
2023/02/06	25.4	26.89	0	0.00	26.92	25.4	20,807	0.12%
2023/02/03	28.1	27.02	61	26.94	27.00	-33	20,631	-0.16%
2023/02/02	25.5	26.89	17.5	26.95	26.99	8	20,588	0.04%
2023/02/01	84	26.63	4	26.66	26.67	80	20,715	0.39%
2023/01/31	6.5	26.62	5.3	26.62	26.54	1.2	20,789	0.01%
2023/01/30	9.3	26.48	51	26.49	26.53	-41.7	20,925	-0.20%
2023/01/17	1.4	26.06	9	26.05	26.06	-7.6	21,187	-0.04%
2023/01/16	9.2	26.03	130	26.00	26.02	-120.8	21,491	-0.56%	大賣/鉅額交易
2023/01/13	22	26.00	285	26.07	25.98	-263	21,901	-1.20%	大賣/鉅額交易
2023/01/12	5.7	26.00	1.1	25.94	25.99	4.6	23,355	0.02%
2023/01/11	15.3	26.06	0.1	26.11	26.07	15.2	26,140	0.06%
2023/01/10	2.4	26.02	27.1	26.04	26.06	-24.6	28,394	-0.09%
2023/01/09	5.1	25.90	35.8	25.86	25.94	-30.7	30,395	-0.10%
2023/01/06	2.6	25.66	14	25.53	25.66	-11.4	30,737	-0.04%
2023/01/05	1.4	25.46	0	0.00	25.46	1.4	31,646	0.00%
2023/01/04	3.8	25.47	44	25.48	25.45	-40.2	32,661	-0.12%
2023/01/03	25.1	25.37	31	25.36	25.49	-5.9	34,171	-0.02%
2022/12/30	11.1	25.41	0	0.00	25.40	11.1	35,174	0.03%
2022/12/29	12.6	25.23	8	25.16	25.29	4.6	36,105	0.01%
2022/12/28	19.2	25.40	130	25.41	25.38	-110.8	37,580	-0.29%	大賣/鉅額交易
2022/12/27	2	25.66	12	25.68	25.63	-10	39,029	-0.03%
2022/12/26	78.2	25.54	0	0.00	25.58	78.2	39,495	0.20%
2022/12/23	5	25.55	10	25.52	25.60	-5	40,046	-0.01%
2022/12/22	1	25.56	2	25.50	25.67	-1	40,666	0.00%
2022/12/21	7.1	25.35	4	25.37	25.34	3.1	41,902	0.01%
2022/12/20	27.3	25.41	14	25.37	25.30	13.3	42,413	0.03%
2022/12/19	10.1	25.72	2	25.75	25.73	8.1	43,612	0.02%
2022/12/16	42.2	25.50	0	0.00	25.70	42.2	43,959	0.10%
2022/12/15	17.3	25.67	0	0.00	25.70	17.3	44,276	0.04%
2022/12/14	36	25.67	16	25.67	25.68	20	44,807	0.04%
2022/12/13	3.1	25.52	4	25.55	25.53	-0.9	45,119	0.00%
2022/12/12	28.1	25.35	2	25.33	25.50	26.1	45,266	0.06%
2022/12/09	0	0.00	23	25.49	25.51	-23	45,466	-0.05%
2022/12/08	22.2	25.23	4	25.34	25.29	18.2	45,414	0.04%
2022/12/07	31.9	25.43	1	25.34	25.44	30.9	45,356	0.07%
2022/12/06	30.8	25.69	3	25.69	25.61	27.8	45,095	0.06%
2022/12/05	5.1	25.81	1	25.85	25.87	4.1	44,791	0.01%
2022/12/02	25	25.73	1	25.72	25.73	24	44,678	0.05%
2022/12/01	14.1	25.88	0	0.00	25.82	14.1	44,927	0.03%
2022/11/30	20.3	25.52	19	25.59	25.65	1.3	44,924	0.00%
2022/11/29	0.2	25.23	5	25.27	25.47	-4.8	45,006	-0.01%
2022/11/28	27.9	25.32	16	25.36	25.32	11.9	45,368	0.03%
2022/11/25	11.3	25.58	9	25.55	25.52	2.3	45,495	0.01%
2022/11/24	0	0.00	1.6	25.41	25.54	-1.6	45,526	0.00%
2022/11/23	6.4	25.29	10	25.28	25.30	-3.6	45,616	-0.01%
2022/11/22	12.9	25.08	2	25.11	25.10	10.9	46,286	0.02%
2022/11/21	24.4	25.27	5	25.34	25.22	19.4	46,210	0.04%
2022/11/18	49.2	25.52	13	25.55	25.43	36.2	46,058	0.08%
2022/11/17	10.5	25.42	3	25.54	25.58	7.5	46,115	0.02%
2022/11/16	41.3	25.55	30.2	25.51	25.53	11.1	46,277	0.02%
2022/11/15	52.4	25.43	124.2	25.50	25.55	-71.8	46,005	-0.16%	大賣/
2022/11/14	25	25.26	18	25.39	25.42	7	45,523	0.02%
2022/11/11	65.5	25.05	96	25.18	25.00	-30.5	44,997	-0.07%
2022/11/10	35.1	24.53	10.5	24.54	24.53	24.5	44,523	0.06%
2022/11/09	9	24.48	15	24.55	24.61	-6	44,514	-0.01%
2022/11/08	14.3	24.30	15.1	24.30	24.23	-0.8	44,336	0.00%
2022/11/07	15.6	24.03	12.2	23.93	24.06	3.5	43,972	0.01%
2022/11/04	10.3	23.50	5	23.51	23.64	5.3	43,722	0.01%
2022/11/03	8	23.41	5	23.53	23.58	3	43,744	0.01%
2022/11/02	10.1	23.58	4.4	23.57	23.67	5.7	43,687	0.01%
2022/11/01	5	23.56	7.3	23.56	23.55	-2.3	43,778	-0.01%
2022/10/31	13.7	23.48	7	23.51	23.48	6.7	43,858	0.02%
2022/10/28	110.6	23.31	1	23.50	23.31	109.6	44,013	0.25%	大買/鉅額交易
2022/10/27	1.1	23.54	21.3	23.51	23.58	-20.2	43,742	-0.05%
2022/10/26	23.1	23.43	1	23.29	23.41	22.1	43,975	0.05%
2022/10/25	28.8	23.45	10	23.65	23.40	18.8	43,675	0.04%
2022/10/24	12.1	23.75	1	23.88	23.69	11.1	43,127	0.03%
2022/10/21	55.7	23.69	7	23.74	23.58	48.7	42,952	0.11%
2022/10/20	99.8	23.46	1	23.40	23.65	98.8	42,434	0.23%
2022/10/19	226.2	23.92	15	23.99	23.95	211.2	41,038	0.51%	大買/鉅額交易
2022/10/18	213.7	25.86	19.1	25.73	25.84	194.6	38,264	0.51%	大買/鉅額交易
2022/10/17	141.9	25.57	10	25.69	25.77	131.9	36,062	0.37%	大買/鉅額交易
2022/10/14	17	25.95	24	25.97	25.91	-7	33,875	-0.02%
2022/10/13	36.2	25.62	17	25.54	25.53	19.2	33,319	0.06%
2022/10/12	73.2	25.75	33	25.76	25.82	40.1	32,298	0.12%
2022/10/11	81.6	25.86	2	25.93	25.85	79.6	31,414	0.25%
2022/10/07	44.5	26.32	3.1	26.41	26.28	41.4	30,057	0.14%
2022/10/06	53.2	26.52	9	26.52	26.57	44.2	29,048	0.15%
2022/10/05	188.1	26.61	5	26.67	26.62	183.1	28,495	0.64%	大買/鉅額交易
2022/10/04	50.1	26.18	13	26.15	26.27	37.1	27,349	0.14%
2022/10/03	58.2	25.55	1	25.66	25.67	57.2	25,742	0.22%
2022/09/30	40.5	25.60	3.9	25.50	25.78	36.6	25,645	0.14%
2022/09/29	31.9	25.93	4	25.95	25.81	27.9	25,407	0.11%
2022/09/28	142.8	25.94	1	26.14	25.83	141.8	25,726	0.55%	大買/鉅額交易
2022/09/27	29.4	26.27	23	26.44	26.33	6.4	24,823	0.03%
2022/09/26	109.3	26.40	1	26.46	26.33	108.3	24,841	0.44%	大買/鉅額交易
2022/09/23	44.2	27.05	4	27.21	27.06	40.2	24,343	0.17%
2022/09/22	55.3	27.17	12	27.16	27.17	43.3	24,787	0.17%
2022/09/21	34.2	27.74	16	27.76	27.64	18.2	24,382	0.07%
2022/09/20	16.6	28.00	74	28.17	27.98	-57.4	24,002	-0.24%
2022/09/19	25.2	28.20	64	28.40	28.06	-38.8	23,870	-0.16%
2022/09/16	33.5	28.26	8	28.26	28.28	25.5	23,904	0.11%
2022/09/15	3.1	28.36	0	0.00	28.59	3.1	24,377	0.01%
2022/09/14	16.3	28.29	2.1	28.28	28.35	14.2	25,063	0.06%
2022/09/13	13	28.70	2	28.74	28.71	11	25,067	0.04%
2022/09/12	14	28.52	0	0.00	28.56	14	25,899	0.05%
2022/09/08	22.1	27.92	8	28.07	28.25	14.1	26,541	0.05%
2022/09/07	23.6	27.90	0	0.00	27.90	23.6	27,361	0.09%
2022/09/06	32.3	28.10	1.1	28.09	28.08	31.3	27,108	0.12%
2022/09/05	13.3	28.03	1	28.05	28.18	12.3	27,077	0.05%
2022/09/02	53.8	28.23	1	28.10	28.10	52.8	27,375	0.19%
2022/09/01	27.8	28.40	0	0.00	28.44	27.8	26,958	0.10%
2022/08/31	1.9	28.72	1.4	28.68	28.79	0.6	26,588	0.00%
2022/08/30	5	28.59	3	28.51	28.67	2	26,330	0.01%
2022/08/29	31.6	28.42	3.2	28.38	28.45	28.4	26,109	0.11%
2022/08/26	10	29.10	0	29.14	29.10	10	25,430	0.04%
2022/08/25	5	28.96	0	0.00	28.94	5	25,285	0.02%
2022/08/24	69.6	28.97	1	28.82	28.80	68.6	25,177	0.27%
2022/08/23	21.4	28.96	0	0.00	28.93	21.4	24,848	0.09%
2022/08/22	26.5	29.20	0	0.00	29.25	26.5	24,388	0.11%
2022/08/19	12	29.35	0	29.40	29.42	12	24,110	0.05%
2022/08/18	11.5	29.24	8	29.22	29.29	3.5	24,128	0.01%
2022/08/17	4	29.25	1	29.28	29.28	3	24,037	0.01%
2022/08/16	8.4	29.17	0.2	29.22	29.24	8.2	24,041	0.03%
2022/08/15	15.4	29.21	17	29.15	29.22	-1.6	23,880	-0.01%
2022/08/12	0	0.00	1.3	29.23	29.30	-1.3	23,637	-0.01%
2022/08/11	3.8	29.11	3	29.12	29.12	0.8	23,814	0.00%
2022/08/10	25	28.82	38	28.86	28.81	-13	23,742	-0.05%
2022/08/09	3.1	28.84	2	29.04	29.07	1.1	23,654	0.00%
2022/08/08	3.8	28.79	21	28.71	28.87	-17.2	23,892	-0.07%
2022/08/05	6.2	28.77	4	28.71	28.87	2.2	23,904	0.01%
2022/08/04	5.5	28.33	1	28.44	28.43	4.5	24,150	0.02%
2022/08/03	2.2	28.40	0	0.00	28.44	2.2	24,195	0.01%
2022/08/02	17.2	28.36	3	28.35	28.45	14.2	24,176	0.06%
2022/08/01	101	28.40	12.1	28.69	28.76	88.9	24,031	0.37%	大買/
2022/07/29	1.7	28.51	12	28.50	28.55	-10.3	24,047	-0.04%
2022/07/28	113.1	28.27	1.2	28.23	28.18	112	23,873	0.47%	大買/鉅額交易
2022/07/27	30.8	27.98	6	28.10	28.25	24.8	23,648	0.10%
2022/07/26	39.2	28.16	2	28.05	28.12	37.2	23,575	0.16%
2022/07/25	25	28.30	10	28.22	28.33	15	23,450	0.06%
2022/07/22	10.1	28.33	0	0.00	28.40	10.1	23,497	0.04%
2022/07/21	11	28.31	0.1	28.38	28.38	10.9	23,839	0.05%
2022/07/20	11.1	28.01	0	0.00	28.00	11.1	24,096	0.05%
2022/07/19	4.5	27.46	5.2	27.55	27.68	-0.8	24,748	0.00%
2022/07/18	13	27.25	5	27.25	27.48	8	24,713	0.03%
2022/07/15	16	27.08	1	27.13	27.09	15	24,487	0.06%
2022/07/14	8.2	27.19	8	27.17	27.18	0.2	24,288	0.00%
2022/07/13	20	27.14	21.1	27.11	27.08	-1.1	24,146	0.00%
2022/07/12	17.1	26.62	3	26.72	26.62	14.1	24,016	0.06%
2022/07/11	4	27.18	0	0.00	27.25	4	23,577	0.02%
2022/07/08	36.1	27.18	6	27.16	27.25	30.1	23,400	0.13%
2022/07/07	11.2	26.45	8.3	26.32	26.76	2.9	23,071	0.01%
2022/07/06	65.7	26.49	6	26.76	26.32	59.7	23,127	0.26%
2022/07/05	25.7	26.76	8	26.62	26.96	17.7	22,663	0.08%
2022/07/04	42.1	26.65	0	0.00	26.68	42.1	22,393	0.19%
2022/07/01	70.6	27.07	8	27.24	26.81	62.6	22,566	0.28%
2022/06/30	67.3	27.61	25	27.56	27.56	42.3	21,708	0.20%
2022/06/29	12.2	28.25	3.2	28.16	28.14	9	20,881	0.04%
2022/06/28	3.3	28.48	2	28.53	28.53	1.3	20,578	0.01%
2022/06/27	6.1	28.78	3.4	28.82	28.86	2.8	20,368	0.01%
2022/06/24	10.3	28.12	1	28.08	28.10	9.3	20,147	0.05%
2022/06/23	57.5	28.33	5	28.08	28.05	52.5	20,047	0.26%
2022/06/22	69.5	28.62	2	28.50	28.50	67.5	19,293	0.35%
2022/06/21	9.2	29.07	2	29.00	29.28	7.2	18,528	0.04%
2022/06/20	60.6	29.11	7	29.26	28.87	53.6	18,308	0.29%
2022/06/17	37.1	29.48	22.9	29.48	29.62	14.2	17,392	0.08%
2022/06/16	56.6	30.07	10	30.06	29.94	46.6	16,622	0.28%
2022/06/15	23.6	30.39	4	30.37	30.39	19.6	15,696	0.13%
2022/06/14	6.6	30.28	2.4	30.29	30.48	4.1	15,602	0.03%
2022/06/13	33.3	30.43	0	0.00	30.51	33.3	15,482	0.22%
2022/06/10	11.7	31.07	0	0.00	31.08	11.7	14,994	0.08%
2022/06/09	3.3	31.32	0	0.00	31.30	3.3	15,011	0.02%
2022/06/08	2	31.56	2	31.56	31.60	0	14,992	0.00%
2022/06/07	5.6	31.44	0	0.00	31.44	5.6	15,163	0.04%
2022/06/02	32	31.40	0	0.00	31.40	32	15,616	0.20%
2022/06/01	3	31.48	0.1	31.49	31.52	2.9	16,204	0.02%
2022/05/31	7.9	31.30	0	0.00	31.40	7.9	16,408	0.05%
2022/05/30	74	31.40	3	31.37	31.43	71	16,672	0.43%
2022/05/27	1.1	31.10	0	0.00	31.08	1.1	16,766	0.01%
2022/05/26	6.6	30.84	2	30.95	30.80	4.6	17,092	0.03%
2022/05/25	7	30.89	0	0.00	30.88	7	17,125	0.04%
2022/05/24	2.7	30.72	0	0.00	30.70	2.7	17,438	0.02%
2022/05/23	5.4	30.88	0.3	30.91	30.86	5.1	17,461	0.03%
2022/05/20	2	30.76	0	0.00	30.72	2	17,709	0.01%
2022/05/19	46.2	30.51	0	0.00	30.68	46.2	18,026	0.26%
2022/05/18	5.1	30.87	8	30.88	31.01	-2.9	17,868	-0.02%
2022/05/17	25.5	30.77	1	30.69	30.69	24.5	17,836	0.14%
2022/05/16	19.1	30.72	5	30.61	30.72	14.1	17,947	0.08%
2022/05/13	12.2	30.72	3	30.70	30.80	9.2	17,622	0.05%
2022/05/12	40.4	30.81	0	0.00	30.63	40.4	17,584	0.23%
2022/05/11	20	31.22	0	0.00	31.17	20	17,093	0.12%
2022/05/10	17.2	31.36	0	0.00	31.65	17.2	16,798	0.10%
2022/05/09	21.4	31.78	6	31.66	31.57	15.4	16,792	0.09%
2022/05/06	16.1	32.10	1.1	32.08	32.25	15	16,679	0.09%
2022/05/04	4	32.23	2	32.22	32.31	2	16,949	0.01%
2022/05/03	10.1	31.95	2	32.01	32.09	8.1	17,554	0.05%
2022/04/29	16.6	32.03	3	31.93	32.01	13.6	17,967	0.08%
2022/04/28	8.3	31.65	2	31.45	31.72	6.3	18,539	0.03%
2022/04/27	29.1	31.38	15	31.32	31.48	14.1	18,489	0.08%
2022/04/26	23.3	31.95	2	31.99	31.93	21.3	18,167	0.12%
2022/04/25	94.8	32.05	1.1	32.03	32.03	93.7	18,243	0.51%
2022/04/22	10.3	32.77	0	0.00	32.78	10.3	17,463	0.06%
2022/04/21	5.4	32.89	1.7	32.95	32.90	3.7	17,770	0.02%
2022/04/20	7.2	32.80	1	32.79	32.83	6.2	17,859	0.03%
2022/04/19	1	32.94	0	0.00	32.85	1	18,080	0.01%
2022/04/18	8.9	32.70	0	0.00	32.68	8.9	18,217	0.05%
2022/04/15	7	32.88	0	0.00	32.90	7	18,004	0.04%
2022/04/14	2	33.09	1	33.17	33.07	1	18,223	0.01%
2022/04/13	5	32.90	1	33.11	33.11	4	18,347	0.02%
2022/04/12	30.8	32.66	1	32.77	32.69	29.8	18,315	0.16%
2022/04/11	44	32.82	2	33.21	32.81	42	17,884	0.23%
2022/04/08	23	33.10	2	33.05	33.17	21	17,526	0.12%
2022/04/07	111.9	33.18	0	0.00	32.90	111.9	17,428	0.64%	大買/鉅額交易
2022/04/06	9.6	33.34	5	33.36	33.47	4.6	16,712	0.03%
2022/04/01	3.5	33.37	0	0.00	33.55	3.5	16,657	0.02%
2022/03/31	0.7	33.69	7	33.65	33.63	-6.3	16,656	-0.04%
2022/03/30	21.5	33.62	0	0.00	33.70	21.5	16,713	0.13%
2022/03/29	46.4	33.77	3	33.66	33.64	43.4	16,641	0.26%
2022/03/28	12.3	33.48	0	0.00	33.78	12.3	16,634	0.07%
2022/03/25	4.1	33.82	3	33.77	33.81	1.1	16,484	0.01%
2022/03/24	3	33.92	0	0.00	33.96	3	16,660	0.02%
2022/03/22	2.2	33.89	0	0.00	33.87	2.2	17,380	0.01%
2022/03/21	4.2	33.94	11	33.94	33.95	-6.8	17,417	-0.04%
2022/03/18	9	33.82	0	0.00	33.90	9	17,685	0.05%
2022/03/17	2	33.80	4	33.94	34.01	-2	17,731	-0.01%
2022/03/16	19.1	33.63	2.3	33.66	33.71	16.8	17,821	0.09%
2022/03/15	32.3	33.88	2	33.91	33.78	30.3	17,846	0.17%
2022/03/14	3	34.03	1	34.05	34.13	2	18,020	0.01%
2022/03/11	0	0.00	23	33.91	33.90	-23	18,151	-0.13%
2022/03/10	3.1	33.85	49.6	33.90	33.89	-46.5	18,239	-0.25%
2022/03/09	4	33.28	36	33.29	33.36	-32	18,168	-0.18%
2022/03/08	34.8	33.01	40	33.01	33.00	-5.2	18,129	-0.03%
2022/03/07	22.7	33.39	1	33.43	33.45	21.7	17,675	0.12%
2022/03/04	7	34.14	36	34.08	34.04	-29	17,185	-0.17%
2022/03/03	1	34.20	12.1	34.18	34.22	-11.1	17,340	-0.06%
2022/03/02	0	0.00	16	33.88	33.97	-16	17,356	-0.09%
2022/03/01	2	33.81	4	33.77	33.88	-2	17,209	-0.01%
2022/02/25	8.2	33.26	18	33.21	33.33	-9.8	16,965	-0.06%
2022/02/24	45.1	33.33	5	33.41	33.19	40.1	17,005	0.24%
2022/02/23	2	33.71	27.9	33.69	33.75	-25.9	16,824	-0.15%
2022/02/22	2.2	33.42	3	33.50	33.49	-0.8	16,978	0.00%
2022/02/21	0.3	33.55	6	33.67	33.80	-5.7	17,361	-0.03%
2022/02/18	4	33.36	2.4	33.33	33.50	1.6	17,247	0.01%
2022/02/17	1.1	33.40	6	33.35	33.34	-4.9	17,551	-0.03%
2022/02/16	4.2	33.37	3	33.35	33.27	1.2	17,830	0.01%
2022/02/15	6.2	33.16	1	33.20	33.10	5.2	17,811	0.03%
2022/02/14	38	33.12	61	33.08	33.13	-23	18,019	-0.13%
2022/02/11	7.3	33.38	31	33.38	33.43	-23.7	18,330	-0.13%
2022/02/10	7	33.50	5	33.51	33.49	2	18,757	0.01%
2022/02/09	5.2	33.40	6.7	33.41	33.50	-1.5	19,206	-0.01%
2022/02/08	12.3	33.09	7.1	33.19	33.30	5.2	19,190	0.03%
2022/02/07	7.3	32.61	0.2	32.95	33.00	7.1	19,118	0.04%
2022/01/26	12.3	32.38	2.7	32.40	32.40	9.7	19,021	0.05%
2022/01/25	54.5	32.36	16	32.33	32.34	38.4	19,107	0.20%
2022/01/24	35.4	32.49	3.2	32.50	32.72	32.2	18,760	0.17%
2022/01/21	119.1	32.87	0	0.00	32.84	119.1	18,519	0.64%	大買/鉅額交易
2022/01/20	13	33.30	1.1	33.22	33.36	11.9	18,158	0.07%
2022/01/19	11.6	33.25	4	33.31	33.21	7.6	18,354	0.04%
2022/01/18	1	33.45	3.1	33.33	33.45	-2.1	18,641	-0.01%
2022/01/17	4	33.19	4.5	33.11	33.22	-0.5	18,981	0.00%
2022/01/14	15.2	32.98	48	32.97	33.15	-32.8	21,215	-0.15%
2022/01/13	12	33.22	4.5	33.21	33.20	7.5	22,404	0.03%
2022/01/12	9.6	33.12	0.4	33.31	33.10	9.3	23,373	0.04%
2022/01/11	36.1	33.20	0	0.00	33.20	36.1	23,638	0.15%
2022/01/10	1	33.29	13	33.24	33.27	-12	24,258	-0.05%
2022/01/07	27.3	33.25	9	33.16	33.17	18.3	24,516	0.07%
2022/01/06	6.3	33.38	1	33.45	33.41	5.3	24,667	0.02%
2022/01/05	0	0.00	16	33.45	33.45	-16	25,175	-0.06%
2022/01/04	13	33.40	0.3	33.46	33.41	12.7	26,009	0.05%
2022/01/03	17.3	33.43	4	33.40	33.42	13.3	26,439	0.05%
2021/12/30	3.6	33.59	3	33.61	33.58	0.6	27,336	0.00%
2021/12/29	0	0.00	8	33.58	33.61	-8	27,867	-0.03%
2021/12/28	2	33.53	15.6	33.53	33.56	-13.6	28,292	-0.05%
2021/12/27	0.2	33.38	2.1	33.37	33.38	-1.9	28,983	-0.01%
2021/12/24	0.2	33.38	9	33.37	33.29	-8.8	30,113	-0.03%
2021/12/23	0	0.00	5	33.37	33.34	-5	30,324	-0.02%
2021/12/22	6.2	33.30	0	0.00	33.30	6.2	30,997	0.02%
2021/12/21	6	33.30	13.1	33.25	33.36	-7.1	31,128	-0.02%
2021/12/20	4.1	33.34	26	33.37	33.41	-21.9	31,224	-0.07%
2021/12/17	3.5	33.44	38	33.36	33.43	-34.5	31,075	-0.11%
2021/12/16	11	33.35	6.7	33.36	33.45	4.3	30,909	0.01%
2021/12/15	13	32.94	5.2	33.01	33.04	7.8	31,068	0.03%
2021/12/14	31.8	33.02	17	33.00	32.95	14.8	31,054	0.05%
2021/12/13	1.5	33.38	41.1	33.34	33.33	-39.6	30,895	-0.13%
2021/12/10	13.6	33.30	2.1	33.34	33.30	11.5	30,862	0.04%
2021/12/09	11	33.32	28.5	33.35	33.32	-17.5	30,754	-0.06%
2021/12/08	0	33.21	14	33.22	33.18	-14	30,597	-0.05%
2021/12/07	2	32.85	51	32.96	33.03	-49	30,311	-0.16%
2021/12/06	0	0.00	6	32.85	32.86	-6	30,069	-0.02%
2021/12/03	1	32.68	3.8	32.68	32.65	-2.8	30,302	-0.01%
2021/12/02	16.2	32.49	13.2	32.50	32.47	3.1	30,250	0.01%
2021/12/01	2.1	32.32	1	32.45	32.50	1.1	30,420	0.00%
2021/11/30	14.1	32.46	3	32.50	32.30	11.1	30,392	0.04%
2021/11/29	13.2	32.12	46	32.10	32.22	-32.8	30,384	-0.11%
2021/11/26	38.7	32.39	14.3	32.37	32.35	24.5	30,133	0.08%
2021/11/25	2.1	32.67	4	32.66	32.65	-1.9	29,905	-0.01%
2021/11/24	11.2	32.60	5	32.61	32.61	6.2	29,925	0.02%
2021/11/23	29.6	32.69	2	32.71	32.63	27.6	29,885	0.09%
2021/11/22	4	32.93	0	0.00	32.93	4	29,903	0.01%
2021/11/19	1.3	32.92	3.1	33.08	32.93	-1.7	29,833	-0.01%
2021/11/18	49	32.98	19.1	32.95	32.98	30	29,820	0.10%
2021/11/17	2.1	32.61	4	32.65	32.71	-1.9	29,329	-0.01%
2021/11/16	12	32.49	17.1	32.51	32.59	-5.1	29,410	-0.02%
2021/11/15	3.3	32.41	2.7	32.46	32.43	0.6	29,642	0.00%
2021/11/12	14.2	32.15	7	32.14	32.20	7.2	29,635	0.02%
2021/11/11	21.3	32.21	3	32.36	32.15	18.3	29,814	0.06%
2021/11/10	9.5	32.40	7.5	32.43	32.34	2	30,295	0.01%
2021/11/09	6.1	32.36	47	32.41	32.35	-41	30,107	-0.14%
2021/11/08	4	32.19	38	32.28	32.39	-34	29,738	-0.11%
2021/11/05	4.1	31.86	4	31.93	31.95	0.1	29,680	0.00%
2021/11/04	10.2	31.95	38	31.87	31.86	-27.8	29,884	-0.09%
2021/11/03	5.1	31.74	10	31.72	31.77	-4.9	29,845	-0.02%
2021/11/02	32.5	31.53	9	31.67	31.53	23.5	29,764	0.08%
2021/11/01	21.1	31.55	5	31.54	31.56	16.1	29,464	0.05%
2021/10/29	18	31.31	1	31.43	31.45	17	29,203	0.06%
2021/10/28	13	31.37	1	31.39	31.39	12	29,000	0.04%
2021/10/27	21	31.08	14	31.11	31.15	7	28,924	0.02%
2021/10/26	22.6	31.03	16	31.01	31.05	6.6	28,992	0.02%
2021/10/25	71.8	30.77	3	30.85	30.86	68.8	28,743	0.24%
2021/10/22	139.5	30.70	10.3	30.66	30.84	129.2	28,569	0.45%	大買/鉅額交易
2021/10/21	152.7	32.35	48	32.38	32.40	104.7	26,495	0.40%	大買/鉅額交易
2021/10/20	23	32.37	4	32.41	32.37	19	25,033	0.08%
2021/10/19	41.1	32.35	0	0.00	32.40	41.1	23,996	0.17%
2021/10/18	98.4	32.33	0	0.00	32.36	98.4	23,655	0.42%
2021/10/15	7	32.31	2	32.33	32.31	5	23,612	0.02%
2021/10/14	72.6	32.12	13	32.14	32.18	59.6	23,569	0.25%
2021/10/13	78.7	32.16	2.1	32.13	32.17	76.6	23,078	0.33%
2021/10/12	97.5	32.30	3	32.31	32.24	94.5	22,532	0.42%
2021/10/08	24.4	32.57	1.1	32.58	32.59	23.3	21,746	0.11%
2021/10/07	64.1	32.47	1	32.59	32.57	63.1	21,631	0.29%
2021/10/06	16.2	31.86	0	0.00	31.88	16.2	20,959	0.08%
2021/10/05	35.5	31.74	4	31.62	31.96	31.5	20,585	0.15%
2021/10/04	98	32.06	0	0.00	31.84	98	20,219	0.48%
2021/10/01	71.1	32.29	0.1	32.20	32.26	71	19,474	0.36%
2021/09/30	31.5	32.70	14	32.76	32.77	17.5	18,345	0.10%
2021/09/29	36.1	32.68	1	32.73	32.70	35.1	18,174	0.19%
2021/09/28	35.3	33.06	0	0.00	33.08	35.3	17,606	0.20%
2021/09/27	1.1	33.30	0	0.00	33.30	1.1	17,512	0.01%
2021/09/24	7	33.31	3	33.35	33.30	4	17,887	0.02%
2021/09/23	5	33.09	1	33.17	33.08	4	17,863	0.02%
2021/09/22	29.8	32.83	0	0.00	32.90	29.8	17,894	0.17%
2021/09/17	0.1	33.31	2	33.30	33.42	-1.9	17,382	-0.01%
2021/09/16	2	33.23	0	0.00	33.28	2	17,370	0.01%
2021/09/15	11.2	33.28	0	0.00	33.33	11.2	17,219	0.06%
2021/09/14	1	33.48	2.1	33.39	33.36	-1.1	17,241	-0.01%
2021/09/13	9	33.29	0.1	33.30	33.41	8.9	17,264	0.05%
2021/09/10	0	0.00	2.5	33.10	33.22	-2.5	17,282	-0.01%
2021/09/09	1	32.80	8	32.88	32.94	-7	17,241	-0.04%
2021/09/08	15.7	32.91	1	33.03	32.80	14.7	17,202	0.09%
2021/09/07	3.1	33.08	3	33.11	33.16	0.1	16,852	0.00%
2021/09/06	15.3	33.22	0.6	33.24	33.07	14.7	16,790	0.09%
2021/09/03	1.1	33.23	5	33.23	33.24	-3.9	16,600	-0.02%
2021/09/02	6.1	33.17	2.5	33.27	33.16	3.6	16,607	0.02%
2021/09/01	7	33.37	2	33.39	33.39	5	16,552	0.03%
2021/08/31	13.2	33.20	1	33.10	33.38	12.2	16,476	0.07%
2021/08/30	1.4	33.24	2.1	33.20	33.29	-0.7	16,532	0.00%
2021/08/27	0	0.00	2.8	33.10	33.11	-2.8	16,504	-0.02%
2021/08/26	6.1	32.95	0	0.00	32.99	6.1	16,452	0.04%
2021/08/25	0.1	32.94	0	0.00	33.00	0.1	16,281	0.00%
2021/08/24	17.5	32.79	5	32.95	32.80	12.5	16,383	0.08%
2021/08/23	15	32.77	12.3	32.60	32.88	2.7	16,186	0.02%
2021/08/20	31.1	32.16	6	32.10	32.26	25.1	16,057	0.16%
2021/08/19	48.2	32.52	3	32.46	32.32	45.2	15,784	0.29%
2021/08/18	19	32.27	7	32.52	33.07	12	15,181	0.08%
2021/08/17	31.4	32.72	10	32.82	32.53	21.4	14,907	0.14%
2021/08/16	33.3	32.89	6	32.90	32.86	27.3	14,707	0.19%
2021/08/13	20.1	33.29	0	0.00	33.27	20.1	14,056	0.14%
2021/08/12	8	33.42	1	33.42	33.51	7	13,851	0.05%
2021/08/11	29.3	33.51	1.2	33.68	33.49	28.1	13,905	0.20%
2021/08/10	11.4	33.81	0	0.00	33.79	11.4	13,704	0.08%
2021/08/09	3.2	34.11	0	0.00	34.10	3.2	14,439	0.02%
2021/08/06	3	34.18	0.1	34.20	34.25	2.9	14,660	0.02%
2021/08/05	1.1	34.26	0	0.00	34.20	1.1	15,367	0.01%
2021/08/04	0	0.00	8	34.21	34.35	-8	16,712	-0.05%
2021/08/03	2	34.09	8	34.08	34.15	-6	17,432	-0.03%
2021/08/02	4.2	33.81	0	0.00	34.00	4.2	17,428	0.02%
2021/07/30	3.1	34.00	14	34.16	33.90	-10.9	17,250	-0.06%
2021/07/29	8	33.91	1.2	33.99	34.10	6.8	17,094	0.04%
2021/07/28	28.5	33.67	0	34.08	33.89	28.4	17,359	0.16%
2021/07/27	39.2	34.17	0	0.00	34.07	39.2	17,372	0.23%
2021/07/26	2	34.46	0	0.00	34.50	2	17,260	0.01%
2021/07/23	0	34.42	3	34.30	34.47	-3	17,212	-0.02%
2021/07/22	8.3	34.12	3.5	34.28	34.21	4.9	17,183	0.03%
2021/07/21	48	34.37	47	34.82	34.13	1	16,996	0.01%
2021/07/20	38.1	34.62	30	34.56	34.56	8.1	16,353	0.05%
2021/07/19	1.1	35.11	0	0.00	35.14	1.1	16,195	0.01%
2021/07/16	0.1	34.90	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	1.6	34.68	8.4	34.82	34.98	-6.8	16,244	-0.04%
2021/07/14	39.4	34.56	52.2	34.39	34.48	-12.8	16,238	-0.08%
2021/07/13	26.2	34.92	0	0.00	34.85	26.2	16,009	0.16%
2021/07/12	9.1	35.33	5.2	35.12	35.27	3.9	15,934	0.02%
2021/07/09	4.3	35.39	10	35.36	35.44	-5.7	15,733	-0.04%
2021/07/08	1	35.50	3.1	35.83	35.80	-2.1	15,796	-0.01%
2021/07/07	74.2	35.56	2.5	35.64	35.61	71.7	15,802	0.45%
2021/07/06	10.1	35.98	6	35.84	35.91	4.1	15,704	0.03%
2021/07/05	5	35.57	7.3	35.55	35.69	-2.3	15,631	-0.01%
2021/07/02	2	35.19	6.8	35.19	35.20	-4.8	15,550	-0.03%
2021/07/01	0	0.00	2	35.26	35.00	-2	15,473	-0.01%
2021/06/30	0	0.00	0.4	35.00	35.00	-0.4	15,037	0.00%
2021/06/29	6	34.78	0	0.00	34.80	6	15,029	0.04%
2021/06/28	0	0.00	5	35.01	35.10	-5	15,068	-0.03%
2021/06/25	0.3	34.88	0	0.00	34.74	0.3	15,000	0.00%
2021/06/23	6	34.42	2	34.48	34.45	4	15,186	0.03%
2021/06/22	2.1	34.51	0	0.00	34.43	2.1	15,168	0.01%
2021/06/21	6.1	34.63	0	0.00	34.55	6.1	15,124	0.04%
2021/06/18	1	34.90	0	0.00	34.91	1	15,026	0.01%
2021/06/17	3.2	34.77	0	0.00	34.90	3.2	15,116	0.02%
2021/06/16	0	0.00	2	34.68	34.78	-2	15,232	-0.01%
2021/06/15	1	34.60	1	34.66	34.65	0	15,274	0.00%
2021/06/11	1	34.55	1.3	34.65	34.55	-0.3	15,354	0.00%
2021/06/10	2	34.46	3	34.52	34.60	-1	15,462	-0.01%
2021/06/09	2	34.46	0	0.00	34.45	2	15,529	0.01%
2021/06/08	2	34.61	0	0.00	34.65	2	15,624	0.01%
2021/06/07	3.4	34.60	8	34.70	34.72	-4.6	15,739	-0.03%
2021/06/04	2	34.74	1	34.75	34.77	1	15,681	0.01%
2021/06/03	5.1	34.96	11	34.92	34.95	-5.9	15,696	-0.04%
2021/06/02	1	35.06	6	35.07	34.96	-5	15,809	-0.03%
2021/06/01	0	0.00	1	35.00	35.06	-1	15,858	-0.01%
2021/05/31	1	34.75	0	0.00	34.75	1	15,721	0.01%
2021/05/28	6	34.50	1	34.40	34.55	5	15,754	0.03%
2021/05/27	0	0.00	2	34.15	34.28	-2	15,767	-0.01%
2021/05/26	0	0.00	41.1	34.30	34.32	-41.1	15,811	-0.26%
2021/05/24	8	33.87	0	0.00	34.05	8	15,943	0.05%
2021/05/21	8.2	34.30	1	33.88	34.00	7.2	15,870	0.05%
2021/05/20	4	33.86	0	0.00	33.86	4	15,950	0.03%
2021/05/19	7.5	33.95	10	34.04	34.10	-2.5	15,867	-0.02%
2021/05/18	53	33.52	12.3	33.63	34.01	40.7	15,921	0.26%
2021/05/17	12.6	32.72	1	32.70	32.75	11.6	15,879	0.07%
2021/05/14	26.5	33.66	0	0.00	33.65	26.5	14,792	0.18%
2021/05/13	25.9	33.12	1	33.76	33.40	24.9	14,460	0.17%
2021/05/12	164.4	33.53	24	33.34	33.50	140.4	13,679	1.03%	大買/鉅額交易
2021/05/11	93.2	34.85	12	34.95	34.70	81.2	12,332	0.66%
2021/05/10	21	35.85	1	35.80	35.88	20	11,676	0.17%
2021/05/07	30	35.62	6.6	35.53	35.72	23.4	11,778	0.20%
2021/05/06	11.1	35.22	1	35.09	35.30	10.1	11,877	0.09%
2021/05/05	8.4	35.47	1	35.69	35.35	7.4	11,916	0.06%
2021/05/04	23.3	35.12	3.2	35.68	35.30	20	11,516	0.17%
2021/05/03	1.6	36.01	2	35.93	35.91	-0.4	11,089	0.00%
2021/04/29	0	0.00	3	36.05	36.12	-3	11,039	-0.03%
2021/04/28	2.3	35.94	0	0.00	35.98	2.3	11,127	0.02%
2021/04/27	12	35.96	3.1	35.96	35.98	8.9	11,379	0.08%
2021/04/26	1.5	35.68	21.1	35.82	35.99	-19.6	11,527	-0.17%
2021/04/23	5	35.22	1	35.30	35.30	4	11,671	0.03%
2021/04/22	8	35.64	11.5	35.79	35.40	-3.5	11,800	-0.03%
2021/04/21	3.5	35.30	4.2	35.46	35.53	-0.7	12,099	-0.01%
2021/04/20	3	35.36	2	35.34	35.33	1	12,400	0.01%
2021/04/19	0	0.00	3	35.11	35.20	-3	12,466	-0.02%
2021/04/16	7	34.79	3.8	34.86	34.94	3.2	12,623	0.03%
2021/04/15	3	34.45	0	0.00	34.50	3	12,665	0.02%
2021/04/14	19.3	34.22	12.4	34.29	34.35	6.9	13,099	0.05%
2021/04/13	13.2	34.65	0	0.00	34.47	13.2	13,191	0.10%
2021/04/12	0.3	34.76	3	34.72	34.69	-2.8	13,479	-0.02%
2021/04/09	5.1	34.68	6	34.67	34.70	-0.9	13,634	-0.01%
2021/04/08	4.2	34.70	0	34.76	34.75	4.1	13,861	0.03%
2021/04/07	11	34.68	0.1	34.76	34.71	10.9	13,924	0.08%
2021/04/06	0	0.00	21	34.98	34.74	-21	13,991	-0.15%
2021/04/01	1.1	34.63	3	34.61	34.61	-1.9	14,051	-0.01%
2021/03/31	6.1	34.66	0	0.00	34.63	6.1	14,126	0.04%
2021/03/30	2	34.40	3	34.50	34.60	-1	13,963	-0.01%
2021/03/29	2.1	34.31	6.1	34.13	34.34	-4	14,041	-0.03%
2021/03/26	0.1	33.76	2	33.77	33.80	-1.9	14,091	-0.01%
2021/03/25	3.3	33.50	3	33.57	33.66	0.3	14,089	0.00%
2021/03/24	19.5	33.60	6	33.65	33.65	13.5	14,064	0.10%
2021/03/23	5	33.72	2	33.70	33.66	3	14,047	0.02%
2021/03/22	2	33.54	2	33.58	33.60	0	14,115	0.00%
2021/03/19	10.1	33.50	3	33.52	33.60	7.1	14,304	0.05%
2021/03/18	0	0.00	30	33.35	33.53	-30	14,273	-0.21%
2021/03/17	4.1	32.97	5	33.00	32.95	-0.9	14,394	-0.01%
2021/03/16	4	32.96	14.7	33.00	32.99	-10.7	14,595	-0.07%
2021/03/15	2	32.70	2	32.63	32.74	0	14,896	0.00%
2021/03/12	2	32.36	4	32.40	32.43	-2	15,119	-0.01%
2021/03/11	0	0.00	5.2	32.31	32.33	-5.2	15,393	-0.03%
2021/03/10	11	32.14	13.1	32.14	32.10	-2.1	15,574	-0.01%
2021/03/09	1	32.00	0	0.00	32.00	1	15,641	0.01%
2021/03/08	0	0.00	2.1	32.01	32.00	-2.1	15,766	-0.01%
2021/03/05	3	31.60	7	31.73	31.80	-4	15,693	-0.03%
2021/03/04	2.2	31.91	3	31.79	31.80	-0.8	15,709	-0.01%
2021/03/03	1.2	31.82	2	31.85	31.93	-0.9	15,785	-0.01%
2021/03/02	7.5	31.98	6	32.05	31.90	1.5	15,732	0.01%
2021/02/26	16.3	31.93	1	31.94	31.90	15.3	15,774	0.10%
2021/02/25	8	31.97	2	31.99	32.01	6	15,760	0.04%
2021/02/24	6	31.80	18	31.91	31.80	-12	15,763	-0.08%
2021/02/23	1	31.50	14.1	31.67	31.80	-13.1	15,634	-0.08%
2021/02/22	13	31.46	5	31.42	31.50	8	15,506	0.05%
2021/02/19	3	31.06	0	0.00	31.12	3	15,365	0.02%
2021/02/18	1	31.07	9	31.03	31.13	-8	15,500	-0.05%
2021/02/17	1.4	30.89	25	30.99	31.00	-23.7	15,543	-0.15%
2021/02/05	4.1	30.56	16.5	30.56	30.55	-12.4	15,356	-0.08%
2021/02/04	0	0.00	30.1	30.51	30.51	-30.1	15,473	-0.19%
2021/02/03	6	30.50	21.1	30.54	30.51	-15.1	15,563	-0.10%
2021/02/02	0	0.00	5	30.52	30.50	-5	15,854	-0.03%
2021/02/01	3.1	30.22	52	30.15	30.25	-48.9	16,075	-0.30%
2021/01/29	1.4	30.37	12	30.43	30.26	-10.6	16,246	-0.07%
2021/01/28	0.1	30.77	14	30.73	30.72	-13.9	16,201	-0.09%
2021/01/27	3	30.98	7.1	30.97	30.95	-4.1	16,259	-0.03%
2021/01/26	16	30.75	54	30.82	30.68	-38	16,164	-0.24%
2021/01/25	6	30.80	3	30.72	30.83	3	16,491	0.02%
2021/01/22	2	30.47	24	30.44	30.53	-22	16,841	-0.13%
2021/01/21	4	30.39	9	30.30	30.30	-5	17,518	-0.03%
2021/01/20	19.1	30.27	1	30.60	30.25	18.1	19,146	0.09%
2021/01/19	1	30.68	5	30.76	30.74	-4	19,403	-0.02%
2021/01/18	13	30.33	10	30.49	30.61	3	19,634	0.02%
2021/01/15	0	0.00	21	30.98	30.79	-21	19,548	-0.11%
2021/01/14	1	30.90	12	30.95	30.92	-11	19,520	-0.06%
2021/01/13	0.1	30.63	34	30.52	30.69	-33.9	19,429	-0.17%
2021/01/12	6.9	30.59	3	30.51	30.35	3.9	19,254	0.02%
2021/01/11	6	30.50	8	30.57	30.61	-2	19,281	-0.01%
2021/01/08	4	30.34	31.6	30.31	30.46	-27.6	19,283	-0.14%
2021/01/07	1	30.22	19.1	30.17	30.22	-18.1	19,236	-0.09%
2021/01/06	5.1	30.19	11.2	30.12	30.00	-6.1	18,861	-0.03%
2021/01/05	0.5	30.05	55	30.01	30.02	-54.5	18,702	-0.29%
2021/01/04	4.1	29.90	116	29.95	29.94	-111.9	18,639	-0.60%	大賣/鉅額交易
2020/12/31	11	29.79	7.2	29.88	29.95	3.8	18,552	0.02%
2020/12/30	1	29.74	14	29.74	29.78	-13	18,338	-0.07%
2020/12/29	21.1	29.71	1	29.69	29.67	20.1	18,326	0.11%
2020/12/28	6.4	29.70	0	0.00	29.75	6.4	18,329	0.03%
2020/12/25	0	0.00	2	29.50	29.51	-2	18,165	-0.01%
2020/12/24	2.2	29.48	1	29.47	29.48	1.2	18,085	0.01%
2020/12/23	19	29.37	13	29.37	29.42	6	18,156	0.03%
2020/12/22	19.3	29.46	1	29.50	29.43	18.3	18,606	0.10%
2020/12/21	8	29.46	3.5	29.52	29.60	4.5	19,258	0.02%
2020/12/18	1	29.60	2	29.59	29.61	-1	19,328	-0.01%
2020/12/17	2	29.62	5	29.79	29.66	-3	19,561	-0.02%
2020/12/16	21	29.62	2	29.68	29.80	19	19,561	0.10%
2020/12/15	2.1	29.58	5	29.58	29.51	-2.9	19,488	-0.01%
2020/12/14	1	29.81	10.5	29.83	29.82	-9.5	19,302	-0.05%
2020/12/11	5	29.69	6	29.93	29.81	-1	19,359	-0.01%
2020/12/10	7	29.96	6	29.92	29.94	1	19,265	0.01%
2020/12/09	22.1	30.06	320.1	30.11	30.14	-298	19,097	-1.56%	大賣/鉅額交易
2020/12/08	25	29.92	16.3	29.87	29.90	8.7	18,695	0.05%
2020/12/07	0	0.00	3.3	29.83	29.85	-3.3	18,414	-0.02%
2020/12/04	1	29.64	10.7	29.62	29.68	-9.7	18,251	-0.05%
2020/12/03	3.2	29.46	6	29.46	29.45	-2.8	18,137	-0.02%
2020/12/02	1	29.45	17	29.43	29.44	-16	18,138	-0.09%
2020/12/01	4.3	29.30	11	29.32	29.35	-6.7	18,131	-0.04%
2020/11/30	3	29.38	13	29.42	29.35	-10	18,213	-0.05%
2020/11/27	0	0.00	30	29.23	29.32	-30	18,098	-0.17%
2020/11/26	9	29.13	7	29.13	29.15	2	18,010	0.01%
2020/11/25	44	29.06	0	0.00	29.01	44	18,006	0.24%
2020/11/24	14.5	29.14	12	29.14	29.11	2.5	17,904	0.01%
2020/11/23	2	29.16	21	29.12	29.14	-19	17,841	-0.11%
2020/11/20	2	28.86	136	28.86	28.88	-134	17,893	-0.75%	大賣/鉅額交易
2020/11/19	0	0.00	6	28.87	28.86	-6	18,118	-0.03%
2020/11/18	4.6	28.89	2	28.84	28.90	2.6	18,250	0.01%
2020/11/17	33	28.82	0.1	28.85	28.81	32.9	18,455	0.18%
2020/11/16	20	28.79	27	28.78	28.80	-7	19,178	-0.04%
2020/11/13	3	28.40	8	28.40	28.53	-5	18,963	-0.03%
2020/11/12	10.5	28.42	0	0.00	28.40	10.5	18,920	0.06%
2020/11/11	2.5	28.41	34	28.43	28.50	-31.5	18,920	-0.17%
2020/11/10	15.1	28.29	5	28.39	28.29	10.1	18,893	0.05%
2020/11/09	11.2	28.42	63.4	28.41	28.40	-52.2	18,592	-0.28%
2020/11/06	11	28.19	4	28.21	28.19	7	18,420	0.04%
2020/11/05	8	28.13	2	28.11	28.12	6	18,259	0.03%
2020/11/04	42	28.02	14	28.03	28.05	28	18,240	0.15%
2020/11/03	15	28.00	9	27.99	28.01	6	18,058	0.03%
2020/11/02	23.3	27.65	9	27.66	27.72	14.3	17,951	0.08%
2020/10/30	35	27.89	17	27.83	27.80	18	17,737	0.10%
2020/10/29	27	27.98	1	27.80	27.98	26	17,214	0.15%
2020/10/28	127.4	28.25	5	28.21	28.19	122.4	16,451	0.74%	大買/鉅額交易
2020/10/27	20.5	29.65	18	29.64	29.69	2.5	14,985	0.02%
2020/10/26	8	29.70	34	29.71	29.69	-26	14,571	-0.18%
2020/10/23	39	29.61	2	29.59	29.63	37	14,243	0.26%
2020/10/22	74	29.54	108	29.54	29.59	-34	14,252	-0.24%	大賣/
2020/10/21	9	29.62	11	29.64	29.59	-2	14,117	-0.01%
2020/10/20	2	29.61	6	29.62	29.64	-4	13,965	-0.03%
2020/10/19	31	29.65	6.1	29.63	29.64	24.9	14,347	0.17%
2020/10/16	40	29.61	1	29.63	29.56	39	14,557	0.27%
2020/10/15	20	29.58	3	29.62	29.69	17	14,581	0.12%
2020/10/14	255	29.76	0	0.00	29.74	255	14,485	1.76%	大買/鉅額交易
2020/10/13	60	29.66	0	0.00	29.71	60	14,504	0.41%
2020/10/12	11	29.81	16	29.83	29.74	-5	14,442	-0.03%
2020/10/08	13	29.74	0	0.00	29.76	13	14,174	0.09%
2020/10/07	1	29.58	1	29.62	29.65	0	14,166	0.00%
2020/10/06	6	29.63	0	0.00	29.68	6	14,217	0.04%
2020/10/05	14	29.44	17	29.44	29.45	-3	14,385	-0.02%
2020/09/30	54	29.40	5	29.49	29.48	49	14,532	0.34%
2020/09/29	1	29.35	2	29.43	29.40	-1	15,005	-0.01%
2020/09/28	0	0.00	6.2	29.32	29.38	-6.2	15,348	-0.04%
2020/09/25	30.3	28.85	4	28.94	28.90	26.3	15,839	0.17%
2020/09/24	22	29.15	20	29.14	29.06	2	15,657	0.01%
2020/09/23	2	29.70	1	29.64	29.70	1	15,278	0.01%
2020/09/22	20	29.82	0	0.00	29.80	20	15,424	0.13%
2020/09/21	2	30.09	2	30.06	30.03	0	15,180	0.00%
2020/09/18	3	30.13	0	0.00	30.20	3	15,272	0.02%
2020/09/17	6	30.16	4	30.21	30.23	2	15,304	0.01%
2020/09/16	0	0.00	6	30.28	30.25	-6	15,278	-0.04%
2020/09/15	10	30.11	6	30.08	30.10	4	15,251	0.03%
2020/09/14	0	0.00	29	29.91	29.98	-29	15,378	-0.19%
2020/09/11	11	29.78	5	29.76	29.75	6	15,516	0.04%
2020/09/10	6	29.85	0	0.00	29.85	6	15,677	0.04%
2020/09/09	12	29.68	3	29.62	29.85	9	15,903	0.06%
2020/09/08	71	29.86	5	29.91	29.97	66	15,932	0.41%
2020/09/07	4	30.00	19	30.00	29.96	-15	16,173	-0.09%
2020/09/04	7	29.92	23.8	30.04	30.09	-16.8	16,345	-0.10%
2020/09/03	0	0.00	14	30.35	30.25	-14	16,346	-0.09%
2020/09/02	13	30.18	15	30.20	30.14	-2	16,374	-0.01%
2020/09/01	6	29.99	0	0.00	30.06	6	16,665	0.04%
2020/08/31	5	30.16	3	30.19	30.16	2	16,971	0.01%
2020/08/28	4	30.19	1	30.19	30.24	3	17,226	0.02%
2020/08/27	5	30.37	4	30.36	30.33	1	17,715	0.01%
2020/08/26	8	30.29	11	30.42	30.43	-3	17,808	-0.02%
2020/08/25	4	30.42	9	30.40	30.44	-5	17,900	-0.03%
2020/08/24	8	30.08	3	30.08	30.14	5	17,717	0.03%
2020/08/21	20	30.03	1	30.09	30.11	19	17,747	0.11%
2020/08/20	42	29.83	4	30.11	29.79	38	17,584	0.22%
2020/08/19	1	30.91	9	30.99	30.77	-8	17,106	-0.05%
2020/08/18	2	30.82	2	30.88	30.90	0	17,222	0.00%
2020/08/17	34	30.89	3	30.91	30.96	31	17,405	0.18%
2020/08/14	0	0.00	22	30.57	30.63	-22	17,515	-0.13%
2020/08/13	18	30.33	1	30.33	30.32	17	17,551	0.10%
2020/08/12	8	30.25	3.9	30.23	30.22	4.1	17,670	0.02%
2020/08/11	3	30.39	4	30.49	30.35	-1	17,800	-0.01%
2020/08/10	8	30.59	1.2	30.56	30.60	6.8	17,852	0.04%
2020/08/07	6	30.67	8	30.69	30.65	-2	17,963	-0.01%
2020/08/06	4	30.69	8	30.72	30.70	-4	18,123	-0.02%
2020/08/05	0	0.00	20	30.50	30.62	-20	18,150	-0.11%
2020/08/04	0	0.00	9	30.06	30.17	-9	18,066	-0.05%
2020/08/03	3	30.09	4	30.01	30.01	-1	18,203	-0.01%
2020/07/31	1	30.15	10	30.11	30.24	-9	18,362	-0.05%
2020/07/30	5	29.75	10	29.93	29.99	-5	18,199	-0.03%
2020/07/29	0	0.00	1	29.70	29.62	-1	18,290	-0.01%
2020/07/28	15	29.66	19	29.63	29.46	-4	18,589	-0.02%
2020/07/27	6	29.88	14.6	29.87	29.84	-8.6	18,958	-0.05%
2020/07/24	9	30.03	12	30.07	29.85	-3	19,177	-0.02%
2020/07/23	17	30.18	139	30.16	30.17	-122	19,226	-0.63%	大賣/鉅額交易
2020/07/22	45	29.93	36	29.96	29.97	9	19,001	0.05%
2020/07/21	1	29.78	38	29.77	29.84	-37	18,618	-0.20%
2020/07/20	0	0.00	35	29.55	29.55	-35	18,471	-0.19%
2020/07/17	3	29.64	17.2	29.65	29.59	-14.2	18,517	-0.08%
2020/07/16	9	29.73	1	29.73	29.63	8	18,912	0.04%
2020/07/15	11	29.70	20	29.67	29.53	-9	19,020	-0.05%
2020/07/14	1	29.60	6.1	29.67	29.58	-5.1	19,474	-0.03%
2020/07/13	6	29.67	11.4	29.58	29.65	-5.4	19,664	-0.03%
2020/07/10	8	29.63	5.3	29.65	29.52	2.7	20,111	0.01%
2020/07/09	3	29.82	5.2	29.87	29.74	-2.2	20,149	-0.01%
2020/07/08	3	29.75	9	29.72	29.72	-6	20,104	-0.03%
2020/07/07	7	29.51	15	29.59	29.43	-8	19,758	-0.04%
2020/07/06	2	29.79	36.3	29.69	29.83	-34.3	19,831	-0.17%
2020/07/03	28	29.33	22	29.32	29.33	6	19,848	0.03%
2020/07/02	5	29.08	53	28.97	29.09	-48	19,919	-0.24%
2020/07/01	5	28.70	59	28.87	28.79	-54	19,835	-0.27%
2020/06/30	1	28.55	1	28.55	28.56	0	19,720	0.00%
2020/06/29	7	28.47	16	28.47	28.51	-9	19,944	-0.05%
2020/06/24	8	28.56	2	28.56	28.54	6	20,125	0.03%
2020/06/23	12	28.55	42	28.54	28.54	-30	20,752	-0.14%
2020/06/22	4	28.49	7	28.51	28.48	-3	21,173	-0.01%
2020/06/19	4	28.58	22	28.60	28.56	-18	21,935	-0.08%
2020/06/18	2	28.42	9	28.49	28.55	-7	22,217	-0.03%
2020/06/17	2	28.42	1	28.46	28.46	1	22,778	0.00%
2020/06/16	0	0.00	1.8	28.42	28.45	-1.8	23,966	-0.01%
2020/06/15	6	28.25	7	28.37	28.13	-1	25,896	0.00%
2020/06/12	19	27.98	31.8	27.86	28.29	-12.8	26,870	-0.05%
2020/06/11	27	28.73	26	28.65	28.43	1	28,066	0.00%
2020/06/10	19	28.85	42	28.87	28.86	-23	29,208	-0.08%
2020/06/09	16	28.87	28	28.89	28.84	-12	31,585	-0.04%
2020/06/08	113	28.86	31	28.89	28.88	82	33,932	0.24%	大買/
2020/06/05	3	28.80	79	28.80	28.80	-76	34,209	-0.22%
2020/06/04	7	28.62	2	28.63	28.67	5	34,954	0.01%
2020/06/03	8	28.46	18	28.45	28.48	-10	36,194	-0.03%
2020/06/02	8	28.17	1.6	28.18	28.17	6.4	36,074	0.02%
2020/06/01	2	28.03	6	28.01	28.05	-4	36,099	-0.01%
2020/05/29	3	27.79	1	27.84	27.86	2	36,125	0.01%
2020/05/28	15	27.94	2	28.03	27.90	13	36,417	0.04%
2020/05/27	10	27.88	17	27.85	27.85	-7	36,930	-0.02%
2020/05/26	10	27.84	30	27.80	27.82	-20	37,686	-0.05%
2020/05/25	4	27.25	2	27.46	27.50	2	37,769	0.01%
2020/05/22	16.1	27.53	3	27.49	27.45	13.1	37,724	0.03%
2020/05/21	2	27.63	13	27.71	27.63	-11	37,673	-0.03%
2020/05/20	2	27.48	7.3	27.52	27.48	-5.3	37,414	-0.01%
2020/05/19	5	27.42	0	0.00	27.43	5	37,371	0.01%
2020/05/18	36.3	27.22	46	27.21	27.25	-9.7	37,373	-0.03%
2020/05/15	6	27.43	33	27.46	27.43	-27	37,286	-0.07%
2020/05/14	4.1	27.61	10	27.62	27.48	-5.9	37,309	-0.02%
2020/05/13	12	27.59	6	27.60	27.75	6	37,221	0.02%
2020/05/12	11	27.56	9	27.56	27.55	2	37,202	0.01%
2020/05/11	8	27.67	16	27.66	27.66	-8	37,225	-0.02%
2020/05/08	19	27.52	13	27.58	27.50	6	37,125	0.02%
2020/05/07	1	27.34	20	27.49	27.40	-19	37,179	-0.05%
2020/05/06	17	27.27	14	27.29	27.32	3	37,098	0.01%
2020/05/05	16	27.29	6	27.36	27.33	10	37,146	0.03%
2020/05/04	13.1	27.06	18	26.96	27.09	-4.9	37,105	-0.01%
2020/04/30	9	27.44	27.1	27.39	27.46	-18.1	36,925	-0.05%
2020/04/29	14	27.07	52	27.07	27.07	-38	37,079	-0.10%
2020/04/28	4	26.87	1	26.90	26.91	3	37,392	0.01%
2020/04/27	0	0.00	24.5	26.69	26.79	-24.5	39,171	-0.06%
2020/04/24	10	26.32	0	0.00	26.33	10	38,889	0.03%
2020/04/23	5	26.36	12	26.31	26.34	-7	38,981	-0.02%
2020/04/22	20	25.93	20	25.99	26.23	0	38,900	0.00%
2020/04/21	28	26.23	14	26.20	26.10	14	38,703	0.04%
2020/04/20	116	26.48	3	26.53	26.60	113	38,276	0.30%	大買/鉅額交易
2020/04/17	23	26.69	11	26.75	26.50	12	38,143	0.03%
2020/04/16	15	26.42	10	26.41	26.44	5	37,641	0.01%
2020/04/15	25	26.30	11	26.44	26.47	14	37,489	0.04%
2020/04/14	7	25.99	13	25.97	26.05	-6	37,155	-0.02%
2020/04/13	29	25.72	5	25.70	25.68	24	37,244	0.06%
2020/04/10	7.6	25.72	11	25.69	25.73	-3.4	37,181	-0.01%
2020/04/09	15	25.80	16	25.72	25.65	-1	37,221	0.00%
2020/04/08	16	25.53	64	25.50	25.77	-48	36,867	-0.13%
2020/04/07	20	25.20	45	25.21	25.22	-25	36,353	-0.07%
2020/04/06	27	24.57	15	24.83	24.84	12	36,110	0.03%
2020/04/01	13	24.52	3	24.50	24.52	10	35,797	0.03%
2020/03/31	16	24.49	53	24.54	24.49	-37	35,582	-0.10%
2020/03/30	66.5	24.00	35	23.99	24.32	31.5	35,350	0.09%
2020/03/27	25	24.57	143	24.69	24.35	-118	35,016	-0.34%	大賣/鉅額交易
2020/03/26	104.1	24.00	40.3	24.21	24.26	63.8	34,321	0.19%	大買/
2020/03/25	48	24.28	53	24.17	24.09	-5	33,888	-0.01%
2020/03/24	37	23.44	49	23.21	23.38	-12	33,068	-0.04%
2020/03/23	90	22.48	5	22.71	22.49	85	32,600	0.26%
2020/03/20	73	23.03	57	23.07	23.28	16	31,861	0.05%
2020/03/19	147.4	22.03	16	22.23	21.85	131.4	30,566	0.43%	大買/鉅額交易
2020/03/18	73.5	23.57	9	23.58	23.29	64.5	28,445	0.23%
2020/03/17	58.3	23.78	71	23.81	23.67	-12.8	27,264	-0.05%
2020/03/16	62.1	24.72	7	24.86	24.41	55.1	25,639	0.21%
2020/03/13	288.2	24.27	300	24.19	25.29	-11.8	24,153	-0.05%	大買/大賣/
2020/03/12	314.2	25.96	16	25.89	25.93	298.2	21,637	1.38%	大買/鉅額交易
2020/03/11	36.7	27.12	0.1	27.20	26.97	36.6	19,241	0.19%
2020/03/10	176	26.86	27	26.83	27.25	149	18,794	0.79%	大買/鉅額交易
2020/03/09	189	27.32	8	27.25	27.25	181	17,707	1.02%	大買/鉅額交易
2020/03/06	14	27.86	6	27.94	27.88	8	16,214	0.05%
2020/03/05	8	28.06	0	0.00	28.10	8	16,065	0.05%
2020/03/04	37	27.81	0	0.00	27.86	37	16,235	0.23%
2020/03/03	36	28.01	2.3	28.05	27.93	33.7	15,926	0.21%
2020/03/02	22.1	27.68	4	27.59	27.75	18.1	15,541	0.12%
2020/02/27	107.4	27.93	13	28.06	27.90	94.4	14,821	0.64%	大買/
2020/02/26	50.2	28.35	3	28.50	28.30	47.2	13,985	0.34%
2020/02/25	12	28.66	7	28.65	28.67	5	13,480	0.04%
2020/02/24	13.1	28.69	5	28.74	28.70	8.1	13,484	0.06%
2020/02/21	1	28.89	8	28.90	28.90	-7	13,361	-0.05%
2020/02/20	4	28.94	14	28.95	28.93	-10	13,388	-0.07%
2020/02/19	11	28.91	48	28.92	28.96	-37	13,416	-0.28%
2020/02/18	19.1	28.81	20.1	28.84	28.80	-1	13,342	-0.01%
2020/02/17	15	28.78	33	28.80	28.80	-18	13,204	-0.14%
2020/02/14	2	28.75	108	28.77	28.79	-106	13,043	-0.81%	大賣/鉅額交易
2020/02/13	20	28.70	11	28.70	28.64	9	12,980	0.07%
2020/02/12	3	28.49	11	28.50	28.56	-8	13,444	-0.06%
2020/02/11	5	28.29	4	28.28	28.34	1	13,351	0.01%
2020/02/10	12	28.08	129	27.96	28.14	-117	13,445	-0.87%	大賣/鉅額交易
2020/02/07	15	28.24	0	0.00	28.23	15	13,453	0.11%
2020/02/06	1	28.33	24	28.31	28.44	-23	13,474	-0.17%
2020/02/05	4.1	28.08	2	28.01	28.08	2.1	13,426	0.02%
2020/02/04	7	27.99	5	27.92	28.12	2	13,381	0.01%
2020/02/03	29	27.22	5	27.57	27.74	24	13,397	0.18%
2020/01/31	67	27.80	14	27.99	27.92	53	12,821	0.41%
2020/01/30	174	27.84	3	27.52	27.70	171	12,492	1.37%	大買/鉅額交易
2020/01/20	2	29.19	0	0.00	29.19	2	10,664	0.02%
2020/01/17	3	29.15	1	29.18	29.16	2	10,913	0.02%
2020/01/16	2	29.09	2	28.99	29.10	0	11,189	0.00%
2020/01/15	16	29.02	25	29.05	29.01	-9	12,641	-0.07%
2020/01/14	2	29.01	2	29.02	29.02	0	13,051	0.00%
2020/01/13	10	28.70	58	28.80	28.84	-48	13,473	-0.36%
2020/01/10	3	28.70	40	28.70	28.69	-37	13,569	-0.27%
2020/01/09	2	28.69	7	28.71	28.70	-5	13,606	-0.04%
2020/01/08	8	28.45	3	28.39	28.50	5	13,583	0.04%
2020/01/07	27	28.66	1	28.50	28.69	26	13,478	0.19%
2020/01/06	3.1	28.98	0.5	29.01	28.96	2.6	13,221	0.02%
2020/01/03	8	29.21	16	29.15	29.18	-8	13,373	-0.06%
2020/01/02	7	29.05	157	29.09	29.09	-150	13,410	-1.12%	大賣/鉅額交易
2019/12/31	10	28.94	7	28.97	28.97	3	13,889	0.02%
2019/12/30	62	28.97	5	29.01	29.00	57	13,762	0.41%
2019/12/27	1	28.91	8	28.91	28.90	-7	13,551	-0.05%
2019/12/26	7	28.85	0	0.00	28.86	7	13,505	0.05%
2019/12/25	1	28.83	0	0.00	28.83	1	13,511	0.01%
2019/12/24	9	28.72	0	0.00	28.74	9	13,535	0.07%
2019/12/23	9	28.72	0	0.00	28.72	9	13,547	0.07%
2019/12/20	6	28.71	21	28.71	28.80	-15	13,527	-0.11%
2019/12/19	34	28.76	6	28.77	28.69	28	13,545	0.21%
2019/12/18	5	28.75	7	28.78	28.77	-2	13,651	-0.01%
2019/12/17	26	28.66	7.2	28.67	28.71	18.8	13,549	0.14%
2019/12/16	7	28.55	4	28.50	28.57	3	13,469	0.02%
2019/12/13	3	28.41	5.5	28.38	28.37	-2.5	13,377	-0.02%
2019/12/12	25	28.31	0	0.00	28.31	25	13,384	0.19%
2019/12/11	11	28.20	9	28.20	28.21	2	13,328	0.02%
2019/12/10	4	28.14	0	0.00	28.14	4	13,446	0.03%
2019/12/09	9	28.21	6	28.23	28.21	3	13,528	0.02%
2019/12/06	30	28.14	21	28.18	28.13	9	13,516	0.07%
2019/12/05	4	28.02	2	28.03	28.03	2	13,450	0.01%
2019/12/04	12	27.84	4	27.87	27.88	8	13,511	0.06%
2019/12/03	3	27.91	0	0.00	27.92	3	13,692	0.02%
2019/12/02	11	27.64	0	0.00	27.65	11	13,797	0.08%
2019/11/29	23	27.78	2	27.75	27.75	21	13,635	0.15%
2019/11/28	2	28.02	0	0.00	28.03	2	13,452	0.01%
2019/11/27	2	28.04	2	28.05	28.04	0	13,666	0.00%
2019/11/26	0.3	28.09	2	28.04	28.06	-1.7	13,631	-0.01%
2019/11/25	1	28.00	2	27.99	27.99	-1	13,586	-0.01%
2019/11/22	1	28.01	0	0.00	28.01	1	13,516	0.01%
2019/11/21	28	27.89	5	27.93	28.00	23	13,703	0.17%
2019/11/20	7	28.11	10	28.09	28.09	-3	13,558	-0.02%
2019/11/19	6	28.08	20	28.12	28.14	-14	13,536	-0.10%
2019/11/18	7	28.01	9	27.98	28.05	-2	13,457	-0.01%
2019/11/15	3	27.84	1	27.94	27.88	2	13,347	0.01%
2019/11/14	32	27.81	0	0.00	27.83	32	13,300	0.24%
2019/11/13	5	27.74	0	0.00	27.79	5	13,284	0.04%
2019/11/11	43	27.55	10	27.62	27.50	33	13,273	0.25%
2019/11/08	22	27.82	3	27.87	27.88	19	12,640	0.15%
2019/11/07	10	27.81	0	0.00	27.80	10	12,608	0.08%
2019/11/06	11	27.92	18	27.86	27.93	-7	12,524	-0.06%
2019/11/05	114	27.99	28	28.01	28.03	86	12,445	0.69%	大買/
2019/11/04	3	27.76	0.1	27.89	27.84	2.9	12,571	0.02%
2019/11/01	3	27.59	12	27.55	27.63	-9	12,668	-0.07%
2019/10/31	7	27.60	5	27.60	27.58	2	12,802	0.02%
2019/10/30	1	27.64	2	27.62	27.65	-1	12,593	-0.01%
2019/10/29	23	27.63	1	27.58	27.62	22	12,476	0.18%
2019/10/28	5	27.67	2	27.63	27.70	3	12,149	0.02%
2019/10/25	10	27.66	0	0.00	27.60	10	11,944	0.08%
2019/10/24	22	27.61	3	27.63	27.65	19	11,625	0.16%
2019/10/23	99	27.49	12	27.51	27.54	87	11,355	0.77%
2019/10/22	3	28.99	39.1	29.01	29.03	-36.1	9,885	-0.37%
2019/10/21	7	28.93	52	28.95	28.95	-45	9,478	-0.47%
2019/10/18	4	28.79	23	28.79	28.82	-19	8,991	-0.21%
2019/10/17	9	28.59	4	28.61	28.70	5	8,831	0.06%
2019/10/16	4.3	28.49	4	28.51	28.51	0.3	8,735	0.00%
2019/10/15	5.2	28.48	1	28.55	28.45	4.2	8,666	0.05%
2019/10/14	14	28.54	6	28.54	28.52	8	8,593	0.09%
2019/10/09	12	28.31	4	28.31	28.28	8	8,581	0.09%
2019/10/08	136	28.46	10	28.48	28.44	126	8,493	1.48%	大買/鉅額交易
2019/10/07	45	28.45	27	28.55	28.42	18	8,511	0.21%
2019/10/04	1	28.13	11	28.14	28.14	-10	7,917	-0.13%
2019/10/03	1	28.00	0	0.00	28.12	1	7,926	0.01%
2019/10/02	0	0.00	6	28.15	28.17	-6	7,930	-0.08%
2019/10/01	0	0.00	13.1	28.13	28.18	-13.1	8,004	-0.16%
2019/09/27	10	27.95	4	27.93	27.88	6	7,986	0.08%
2019/09/26	1.5	28.25	0.2	28.20	28.15	1.3	7,928	0.02%
2019/09/25	1	28.19	11	28.20	28.20	-10	7,983	-0.13%
2019/09/24	0	0.00	5	28.29	28.33	-5	8,100	-0.06%
2019/09/23	2	28.11	19	28.08	28.12	-17	8,000	-0.21%
2019/09/20	10	27.98	0	0.00	27.98	10	7,850	0.13%
2019/09/19	8	28.03	1	28.05	27.97	7	7,861	0.09%
2019/09/18	4	28.05	15.1	28.05	28.05	-11.1	7,862	-0.14%
2019/09/17	0	0.00	11	28.01	28.00	-11	7,859	-0.14%
2019/09/16	4	27.93	0	0.00	27.94	4	7,809	0.05%
2019/09/12	1	27.94	5	27.98	27.92	-4	7,861	-0.05%
2019/09/11	4	27.82	2	27.89	27.81	2	7,833	0.03%
2019/09/10	15	27.78	0	0.00	27.74	15	7,725	0.19%
2019/09/09	0.2	27.80	5	27.90	27.77	-4.8	7,727	-0.06%
2019/09/06	2	27.85	12	27.88	27.83	-10	7,701	-0.13%
2019/09/05	1	27.71	30	27.75	27.71	-29	7,572	-0.38%
2019/09/04	1	27.54	3	27.52	27.54	-2	7,409	-0.03%
2019/09/03	2.1	27.43	15	27.45	27.40	-12.9	7,314	-0.18%
2019/09/02	1	27.40	3	27.43	27.44	-2	7,237	-0.03%
2019/08/30	10	27.30	8	27.23	27.25	2	7,220	0.03%
2019/08/29	0	0.00	1	26.99	27.00	-1	7,036	-0.01%
2019/08/28	4	27.00	0	0.00	26.97	4	7,116	0.06%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	14	26.83	1	26.88	26.88	13	7,350	0.18%
2019/08/21	3	27.05	0	0.00	27.05	3	7,546	0.04%
2019/08/20	1	27.08	0	0.00	27.07	1	7,787	0.01%
2019/08/19	0	0.00	7	27.00	27.03	-7	8,017	-0.09%
2019/08/16	15	26.82	0	0.00	26.95	15	8,497	0.18%
2019/08/15	6	26.72	0	0.00	26.82	6	8,632	0.07%
2019/08/13	8	26.75	7	26.71	26.76	1	9,037	0.01%
2019/08/12	1	26.78	0	0.00	26.90	1	9,379	0.01%
2019/08/08	10	26.56	0	0.00	26.56	10	9,580	0.10%
2019/08/07	29	26.52	0	0.00	26.43	29	9,640	0.30%
2019/08/06	34	26.30	4	26.11	26.52	30	9,836	0.30%
2019/08/05	11	26.70	2	26.70	26.60	9	9,910	0.09%
2019/08/02	5.1	26.87	5	26.91	26.85	0.1	9,881	0.00%
2019/08/01	1	27.05	0	0.00	27.10	1	9,867	0.01%
2019/07/31	3	27.24	0	0.00	27.20	3	9,844	0.03%
2019/07/29	0	0.00	6	27.35	27.37	-6	9,985	-0.06%
2019/07/26	2	27.40	0	0.00	27.40	2	10,002	0.02%
2019/07/25	1	27.38	1	27.32	27.47	0	9,973	0.00%
2019/07/24	2	27.32	4	27.32	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	3	27.11	3	27.11	27.11	0	9,640	0.00%
2019/07/19	0	0.00	1	27.13	27.06	-1	9,632	-0.01%
2019/07/18	3	27.08	0	0.00	27.06	3	9,668	0.03%
2019/07/17	11	27.13	0	0.00	27.14	11	9,614	0.11%
2019/07/16	4	27.28	3	27.27	27.26	1	9,616	0.01%
2019/07/15	1	27.14	0	0.00	27.21	1	9,580	0.01%
2019/07/12	3	27.17	0	0.00	27.16	3	9,519	0.03%
2019/07/11	4	27.13	34	27.17	27.11	-30	9,417	-0.32%
2019/07/10	2	26.91	0	0.00	26.95	2	9,359	0.02%
2019/07/09	6	26.94	0	0.00	26.87	6	9,354	0.06%
2019/07/08	1	26.93	1	26.96	26.96	0	9,386	0.00%
2019/07/05	0	0.00	21	26.99	26.99	-21	9,410	-0.22%
2019/07/03	3	26.88	2	26.84	26.78	1	9,587	0.01%
2019/07/02	0	0.00	1	26.96	26.96	-1	9,637	-0.01%
2019/07/01	3	26.92	10	26.91	26.95	-7	9,701	-0.07%
2019/06/28	1	26.60	0	0.00	26.59	1	9,568	0.01%
2019/06/27	4	26.59	3	26.66	26.61	1	9,642	0.01%
2019/06/25	1	26.50	1	26.56	26.47	0	9,602	0.00%
2019/06/24	1	26.62	2.1	26.59	26.60	-1.1	9,553	-0.01%
2019/06/21	112	26.65	113	26.52	26.52	-1	9,504	-0.01%	大買/大賣/
2019/06/20	4	26.59	1	26.60	26.61	3	9,474	0.03%
2019/06/19	0	0.00	9	26.36	26.47	-9	9,490	-0.09%
2019/06/17	10	26.03	0	0.00	26.05	10	9,491	0.11%
2019/06/14	1	26.01	2	26.01	25.99	-1	9,618	-0.01%
2019/06/13	1	26.00	2	25.98	26.01	-1	9,632	-0.01%
2019/06/12	4	26.02	0	0.00	26.10	4	9,561	0.04%
2019/06/10	1	25.92	0	0.00	25.99	1	9,429	0.01%
2019/06/06	8	25.69	1	25.78	25.69	7	9,425	0.07%
2019/06/05	7	25.82	1.5	25.96	25.81	5.5	9,293	0.06%
2019/06/04	17	25.79	5	25.78	25.76	12	9,308	0.13%
2019/06/03	14	25.72	3	25.78	25.84	11	9,261	0.12%
2019/05/31	3	25.79	2	25.89	25.94	1	9,166	0.01%
2019/05/30	7	25.52	0	0.00	25.58	7	9,109	0.08%
2019/05/29	8	25.35	0	0.00	25.39	8	9,105	0.09%
2019/05/28	6	25.44	0	0.00	25.50	6	9,002	0.07%
2019/05/27	23	25.42	0	0.00	25.45	23	9,012	0.26%
2019/05/24	11	25.44	0	0.00	25.44	11	8,978	0.12%
2019/05/23	16	25.48	3	25.45	25.44	13	8,938	0.15%
2019/05/22	11	25.81	0	0.00	25.79	11	8,554	0.13%
2019/05/21	5	25.65	1	25.57	25.76	4	8,558	0.05%
2019/05/20	20	25.63	13	25.69	25.70	7	8,317	0.08%
2019/05/17	30	25.81	1	26.03	25.70	29	8,142	0.36%
2019/05/16	25	26.06	0	0.00	25.92	25	7,872	0.32%
2019/05/15	18	26.15	0	0.00	26.18	18	7,697	0.23%
2019/05/14	16	25.94	0	0.00	26.07	16	7,656	0.21%
2019/05/13	29	26.31	0	0.00	26.09	29	7,409	0.39%
2019/05/10	15	26.55	0	0.00	26.55	15	7,083	0.21%
2019/05/09	9	26.85	3	26.80	26.74	6	6,862	0.09%
2019/05/08	2	26.99	1	27.17	27.20	1	6,628	0.02%
2019/05/07	2	27.24	0	0.00	27.26	2	6,768	0.03%
2019/05/06	10	27.14	1	27.14	27.08	9	6,968	0.13%
2019/05/03	1	27.45	2	27.54	27.56	-1	6,823	-0.01%
2019/05/02	4	27.40	2	27.39	27.40	2	6,805	0.03%
2019/04/29	0	0.00	27	27.36	27.35	-27	6,855	-0.39%
2019/04/26	10	27.50	1	27.51	27.52	9	6,893	0.13%
2019/04/25	0	0.00	1	27.61	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	2	27.55	27.57	-2	6,904	-0.03%
2019/04/23	2	27.32	3	27.30	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	18	27.48	27.41	-18	6,833	-0.26%
2019/04/19	0	0.00	11	27.42	27.35	-11	6,797	-0.16%
2019/04/18	0	0.00	4	27.44	27.14	-4	6,739	-0.06%
2019/04/17	0.5	27.44	1	27.46	27.44	-0.5	6,701	-0.01%
2019/04/16	3	27.19	25	27.12	27.25	-22	6,569	-0.33%
2019/04/15	0	0.00	2	26.98	26.99	-2	6,395	-0.03%
2019/04/12	2.5	26.87	2	26.78	26.76	0.5	6,639	0.01%
2019/04/11	5	27.00	1	26.90	26.89	4	6,849	0.06%
2019/04/10	1	26.96	4	26.92	26.97	-3	6,895	-0.04%
2019/04/09	1	27.05	6	27.03	27.02	-5	6,835	-0.07%
2019/04/08	1	26.95	6	26.92	26.93	-5	6,633	-0.08%
2019/04/03	15	26.76	1	26.75	26.73	14	6,721	0.21%
2019/04/02	0	0.00	2	26.57	26.58	-2	6,770	-0.03%
2019/04/01	6	26.54	1	26.55	26.51	5	6,747	0.07%
2019/03/29	3	26.35	0	0.00	26.40	3	6,645	0.05%
2019/03/28	0	0.00	2	26.23	26.24	-2	6,603	-0.03%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/26	2	26.25	0	0.00	26.25	2	6,586	0.03%
2019/03/25	4	26.09	9	26.11	26.10	-5	6,812	-0.07%
2019/03/22	0	0.00	7	26.57	26.37	-7	6,765	-0.10%
2019/03/21	0	0.00	3	26.35	26.37	-3	6,637	-0.05%
2019/03/19	1	26.13	2	26.26	26.22	-1	6,474	-0.02%
2019/03/18	10	26.10	0	0.00	26.13	10	6,282	0.16%
2019/03/15	1	25.92	0	0.00	25.91	1	6,315	0.02%
2019/03/14	4	25.92	0	0.00	25.91	4	6,297	0.06%
2019/03/13	0	0.00	1	25.98	25.98	-1	6,393	-0.02%
2019/03/11	1	25.85	1	25.85	25.89	0	6,398	0.00%
2019/03/08	2	25.70	0	0.00	25.84	2	6,486	0.03%
2019/03/06	0	0.00	4	26.09	26.08	-4	6,448	-0.06%
2019/03/05	4	26.00	3	26.02	26.00	1	6,424	0.02%
2019/03/04	2	25.96	4	26.08	26.12	-2	6,359	-0.03%
2019/02/27	1	25.95	4	25.93	25.96	-3	6,190	-0.05%
2019/02/26	1	26.28	0	0.00	26.18	1	6,134	0.02%
2019/02/25	1	26.06	2	26.10	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	6	25.85	25.90	-6	5,846	-0.10%
2019/02/21	0	0.00	3.9	25.83	25.84	-3.9	5,647	-0.07%
2019/02/20	0	0.00	1	25.62	25.74	-1	5,522	-0.02%
2019/02/15	0	0.00	5	25.57	25.39	-5	5,279	-0.09%
2019/02/14	0	0.00	6.6	25.50	25.43	-6.6	5,240	-0.13%
2019/02/13	6	25.37	6.6	25.42	25.42	-0.6	5,182	-0.01%
2019/02/12	2	25.22	24	25.21	25.26	-22	5,100	-0.43%
2019/02/11	2	25.00	0	0.00	24.99	2	4,965	0.04%
2019/01/30	2	24.95	0	0.00	24.92	2	4,909	0.04%
2019/01/29	2	24.87	5	24.85	24.89	-3	4,913	-0.06%
2019/01/28	0	0.00	13	25.05	25.01	-13	4,903	-0.27%
2019/01/25	2	24.84	5	24.85	24.90	-3	4,787	-0.06%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/21	1	24.54	0	0.00	24.51	1	4,849	0.02%
2019/01/18	1	24.33	0	0.00	24.39	1	5,011	0.02%
2019/01/17	1	24.30	1	24.21	24.26	0	5,280	0.00%
2019/01/15	3	24.13	0	0.00	24.13	3	6,020	0.05%
2019/01/14	2	24.00	0	0.00	23.99	2	6,153	0.03%
2019/01/10	1	23.99	0	0.00	24.01	1	6,289	0.02%
2019/01/09	2	24.07	1	24.03	24.05	1	6,401	0.02%
2019/01/08	1	23.77	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.66	0	0.00	23.73	1	6,725	0.01%
2019/01/04	14	23.37	0	0.00	23.40	14	7,051	0.20%
2019/01/03	2	23.58	0	0.00	23.59	2	7,909	0.03%
2019/01/02	6	23.85	0	0.00	23.83	6	8,005	0.07%
2018/12/26	2	23.94	0	0.00	23.72	2	8,759	0.02%
2018/12/25	1	23.86	0	0.00	23.97	1	8,686	0.01%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/22	0	0.00	2	24.14	24.17	-2	8,472	-0.02%
2018/12/21	1	24.01	0	0.00	24.14	1	8,473	0.01%
2018/12/18	4	24.03	0	0.00	24.03	4	8,463	0.05%
2018/12/17	0	0.00	1	24.34	24.31	-1	8,215	-0.01%
2018/12/13	1	24.36	0	0.00	24.39	1	8,152	0.01%
2018/12/11	1	24.14	0	0.00	24.18	1	8,275	0.01%
2018/12/10	2	24.05	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0.5	24.33	0	0.00	24.28	0.5	8,234	0.01%
2018/12/06	3	24.13	3	24.18	24.19	0	8,290	0.00%
2018/12/04	0	0.00	10	24.85	24.82	-10	8,447	-0.12%
2018/12/03	0	0.00	3	24.82	24.89	-3	8,500	-0.04%
2018/11/30	0	0.00	2	24.48	24.46	-2	8,381	-0.02%
2018/11/27	2	24.00	0	0.00	24.10	2	8,278	0.02%
2018/11/26	0	0.00	3	24.14	24.11	-3	8,272	-0.04%
2018/11/21	1.5	24.10	0	0.00	24.14	1.5	8,179	0.02%
2018/11/20	1	24.16	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.39	1	24.39	24.40	1	8,079	0.01%
2018/11/15	0	0.00	1	24.04	24.22	-1	8,043	-0.01%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	1	23.86	0	0.00	24.12	1	8,005	0.01%
2018/11/12	1	24.19	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.36	0	0.00	24.21	1	7,901	0.01%
2018/11/07	0	0.00	7	24.20	24.21	-7	7,823	-0.09%
2018/11/02	1	24.10	11	24.14	24.18	-10	7,715	-0.13%
2018/10/31	3	23.71	1	23.75	23.78	2	7,620	0.03%
2018/10/30	7	23.27	3	23.36	23.42	4	7,572	0.05%
2018/10/29	16	23.31	30	23.26	23.34	-14	7,528	-0.19%
2018/10/26	12	23.60	7	23.35	23.43	5	7,385	0.07%
2018/10/25	5	23.52	0	0.00	23.59	5	7,185	0.07%
2018/10/24	10	24.07	0	0.00	24.12	10	6,901	0.14%
2018/10/23	37.2	24.14	0	0.00	24.13	37.2	6,812	0.55%
2018/10/22	3	25.71	3	25.72	25.81	0	6,360	0.00%
2018/10/19	0	0.00	4	25.51	25.55	-4	6,251	-0.06%
2018/10/17	0	0.00	2	25.68	25.51	-2	6,223	-0.03%
2018/10/16	13	25.35	0	0.00	25.39	13	6,122	0.21%
2018/10/15	33	25.16	1	25.17	25.18	32	5,996	0.53%
2018/10/12	3	24.77	0	0.00	25.26	3	5,746	0.05%
2018/10/11	49	24.89	0	0.00	24.91	49	5,427	0.90%
2018/10/09	2	26.21	0	0.00	26.34	2	4,295	0.05%
2018/10/08	8	26.47	0	0.00	26.70	8	3,944	0.20%
2018/10/05	2	26.40	0	0.00	26.43	2	3,543	0.06%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/09/14	0	0.00	2	27.11	27.40	-2	3,392	-0.06%
2018/09/12	1	26.66	0	0.00	26.74	1	3,327	0.03%
2018/09/11	0	0.00	1	26.68	26.78	-1	3,265	-0.03%
2018/09/10	11	26.67	0	0.00	26.67	11	3,260	0.34%
2018/09/07	20	27.17	0	0.00	27.19	20	3,011	0.66%
2018/09/05	2	27.60	0	0.00	27.53	2	2,877	0.07%
2018/08/31	0	0.00	1	27.59	27.78	-1	2,999	-0.03%
2018/08/17	1	27.15	0	0.00	27.12	1	3,491	0.03%
2018/08/15	2	27.16	0	0.00	27.10	2	3,502	0.06%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/03	1	27.16	0	0.00	27.18	1	3,769	0.03%
2018/08/01	0	0.00	16	27.27	27.28	-16	3,656	-0.44%
2018/07/27	0	0.00	2	26.86	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	22	26.59	26.59	-22	3,256	-0.68%
2018/07/24	0	0.00	2	26.37	26.42	-2	3,117	-0.06%
2018/07/17	0	0.00	1	25.93	25.97	-1	3,205	-0.03%
2018/07/13	0	0.00	7	25.78	25.79	-7	3,129	-0.22%
2018/07/09	0	0.00	1	25.58	25.60	-1	3,152	-0.03%
2018/07/05	3	25.39	0	0.00	25.31	3	3,045	0.10%
2018/07/02	1	25.62	0	0.00	25.61	1	2,896	0.03%
2018/06/28	7	25.40	0	0.00	25.40	7	2,842	0.25%
2018/06/27	4	25.67	0	0.00	25.64	4	2,725	0.15%
2018/06/26	3	25.54	0	0.00	25.65	3	2,696	0.11%
2018/06/25	2	25.81	1	25.79	25.78	1	2,557	0.04%
2018/06/14	1	26.56	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.57	0	0.00	26.56	1	2,335	0.04%
2018/06/07	5	26.90	0	0.00	26.79	5	2,251	0.22%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/05	6	26.67	0	0.00	26.61	6	2,104	0.29%
2018/06/01	5	26.41	5	26.42	26.40	0	2,066	0.00%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/29	10	26.34	0	0.00	26.37	10	1,857	0.54%
2018/05/28	0	0.00	1	26.38	26.39	-1	1,806	-0.06%
2018/05/22	0	0.00	2	26.40	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	1	26.40	26.35	-1	1,807	-0.06%
2018/04/27	0.5	25.22	0	0.00	25.15	0.5	2,318	0.02%
2018/04/25	0.5	25.40	0	0.00	25.31	0.5	2,317	0.02%
2018/04/19	2	25.75	0	0.00	25.86	2	2,459	0.08%
2018/04/12	0	0.00	1	26.03	26.00	-1	2,575	-0.04%
2018/04/11	1	26.08	4	26.05	26.11	-3	2,610	-0.11%
2018/04/03	0	0.00	1	25.89	25.92	-1	2,706	-0.04%
2018/03/23	1	25.79	0	0.00	25.82	1	2,712	0.04%
2018/03/20	0	0.00	0	26.16	26.13	0	2,668	0.00%
2018/03/14	5	26.08	0	0.00	26.08	5	2,648	0.19%
2018/03/12	0	0.00	4	26.08	26.10	-4	2,802	-0.14%
2018/03/09	2	26.00	0	0.00	25.93	2	2,951	0.07%
2018/03/08	2	25.70	10	25.90	26.01	-8	3,053	-0.26%
2018/03/06	2	25.70	0	0.00	25.76	2	3,072	0.07%
2018/03/05	3	25.69	0	0.00	25.63	3	3,118	0.10%
2018/03/01	0	0.00	1	25.89	25.91	-1	3,134	-0.03%
2018/02/27	0	0.00	1	26.02	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	1	25.96	25.98	-1	3,133	-0.03%
2018/02/22	0	0.00	3	25.60	25.62	-3	3,096	-0.10%
2018/02/21	1	25.43	3	25.66	25.72	-2	3,099	-0.06%
2018/02/12	0	0.00	8	25.16	25.15	-8	3,108	-0.26%
2018/02/09	14	24.71	1	25.50	25.50	13	3,102	0.42%
2018/02/08	0	0.00	2	25.50	25.50	-2	3,072	-0.07%
2018/02/07	0	0.00	1	25.38	25.43	-1	3,121	-0.03%
2018/02/06	10	24.90	0	0.00	24.99	10	3,135	0.32%
2018/02/05	0	0.00	1	25.97	26.00	-1	3,057	-0.03%
2018/02/02	1	26.35	0	0.00	26.34	1	3,104	0.03%
2018/01/31	0	0.00	1	26.42	26.45	-1	3,123	-0.03%
2018/01/24	0	0.00	1	26.35	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	1	26.24	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	2	26.13	26.25	-2	2,888	-0.07%
2018/01/17	0	0.00	3	25.89	25.92	-3	2,709	-0.11%
2018/01/11	0	0.00	2	25.41	25.41	-2	2,600	-0.08%
2018/01/09	0	25.52	0	0.00	25.50	0	2,572	0.00%
2018/01/08	0	0.00	1	25.53	25.57	-1	2,554	-0.04%