元大高股息 (0056)-凱基-士林券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/05/03	5	38.62	15.1	38.70	38.45	-10.1	29,694	-0.03%
2024/05/02	2.2	38.09	0	0.00	38.35	2.2	29,894	0.01%
2024/04/30	6.1	38.34	1	38.34	38.32	5.1	29,995	0.02%
2024/04/29	2	38.34	12.2	38.32	38.34	-10.2	30,224	-0.03%
2024/04/26	4.1	37.69	4	37.80	37.69	0.1	30,421	0.00%
2024/04/25	14.3	37.51	0	0.00	37.51	14.3	30,629	0.05%
2024/04/24	3.8	37.79	6	37.66	37.85	-2.2	31,019	-0.01%
2024/04/23	2.9	37.13	10	37.17	37.12	-7.1	32,830	-0.02%
2024/04/22	16.7	37.04	11	37.16	36.92	5.7	34,650	0.02%
2024/04/19	107.9	37.43	17	37.42	37.27	90.9	34,860	0.26%	大買/
2024/04/18	17.3	38.18	25.1	38.17	38.18	-7.8	33,506	-0.02%
2024/04/17	112.3	38.73	0	0.00	38.94	112.3	32,984	0.34%	大買/鉅額交易
2024/04/16	48.7	38.62	56	38.82	38.49	-7.3	32,116	-0.02%
2024/04/15	81.3	39.62	11.6	39.67	39.62	69.6	30,685	0.23%
2024/04/12	16.4	40.00	0	0.00	39.98	16.4	30,281	0.05%
2024/04/11	10.1	39.94	9	39.92	40.09	1.1	30,433	0.00%
2024/04/10	7	40.21	8.3	40.22	40.20	-1.3	30,557	0.00%
2024/04/09	0.1	39.99	5.4	39.99	39.99	-5.2	31,635	-0.02%
2024/04/08	12.8	39.73	20.2	39.90	39.92	-7.4	31,929	-0.02%
2024/04/03	28.7	39.83	0.7	40.24	39.75	28	31,830	0.09%
2024/04/02	44.3	39.85	1.3	39.86	39.88	43	31,934	0.13%
2024/04/01	4	39.64	4	39.71	39.59	0	32,441	0.00%
2024/03/29	100.3	39.68	4.2	39.80	39.86	96.1	32,753	0.29%
2024/03/28	1.2	39.58	6	39.58	39.74	-4.8	32,919	-0.01%
2024/03/27	2	39.24	10.2	39.42	39.55	-8.2	33,013	-0.02%
2024/03/26	0.3	39.04	30	39.01	39.24	-29.7	33,076	-0.09%
2024/03/25	0	0.00	20.7	39.68	39.62	-20.7	33,059	-0.06%
2024/03/22	1	39.96	4.4	39.91	39.80	-3.3	33,201	-0.01%
2024/03/21	0.1	39.78	6.2	39.88	39.93	-6.1	33,133	-0.02%
2024/03/20	2	39.72	13.1	40.10	39.63	-11.1	33,302	-0.03%
2024/03/19	2.1	39.41	7.7	39.58	39.70	-5.6	33,682	-0.02%
2024/03/18	0.1	39.08	9.2	39.17	39.36	-9.1	34,225	-0.03%
2024/03/15	1.1	38.80	4.6	38.99	39.02	-3.5	34,152	-0.01%
2024/03/14	2.2	39.12	0	0.00	38.72	2.2	33,922	0.01%
2024/03/13	6	39.05	1.3	39.29	39.08	4.7	33,830	0.01%
2024/03/12	0	0.00	2.3	38.93	38.99	-2.3	33,698	-0.01%
2024/03/11	31	38.50	3	38.56	38.43	28	33,783	0.08%
2024/03/08	38.2	38.49	10.3	38.63	38.45	27.9	33,669	0.08%
2024/03/07	14.1	38.71	3.1	38.61	38.68	11	33,152	0.03%
2024/03/06	5.7	38.56	39.7	38.32	38.53	-34	32,892	-0.10%
2024/03/05	1	38.03	31.5	38.10	38.16	-30.4	32,576	-0.09%
2024/03/04	7.2	38.04	11.3	38.07	38.00	-4.1	32,498	-0.01%
2024/03/01	24	37.75	2	37.76	37.74	22	32,039	0.07%
2024/02/29	7	37.59	6.1	37.67	37.70	0.9	32,168	0.00%
2024/02/27	6.3	37.62	0.2	37.58	37.51	6.1	32,028	0.02%
2024/02/26	4.4	37.60	0.2	37.68	37.68	4.2	31,870	0.01%
2024/02/23	21.1	37.84	3.2	37.85	37.59	17.9	31,783	0.06%
2024/02/22	1	37.57	5.2	37.61	37.65	-4.2	32,100	-0.01%
2024/02/21	6.7	37.32	1.2	37.40	37.29	5.5	31,762	0.02%
2024/02/20	0	0.00	10.7	37.37	37.39	-10.7	31,741	-0.03%
2024/02/19	1	37.07	1.7	37.09	37.14	-0.7	31,436	0.00%
2024/02/16	16.9	37.09	31.7	37.15	37.07	-14.7	31,677	-0.05%
2024/02/15	9	36.79	34.2	36.79	36.86	-25.2	31,353	-0.08%
2024/02/05	30	36.45	19.2	36.45	36.45	10.8	30,608	0.04%
2024/02/02	0.2	36.48	11.2	36.51	36.45	-11	30,525	-0.04%
2024/02/01	2	36.27	4	36.28	36.30	-2	30,337	-0.01%
2024/01/31	3	36.26	0	0.00	36.20	3	30,544	0.01%
2024/01/30	1	36.32	2.2	36.39	36.36	-1.2	30,496	0.00%
2024/01/29	11.5	36.25	23.2	36.18	36.28	-11.7	30,526	-0.04%
2024/01/26	25.2	36.11	4	36.10	36.07	21.2	30,394	0.07%
2024/01/25	6.1	36.30	17	36.27	36.29	-10.9	30,391	-0.04%
2024/01/24	0	0.00	90.2	36.30	36.23	-90.2	30,277	-0.30%
2024/01/23	1	36.13	15	36.13	36.20	-14	30,812	-0.05%
2024/01/22	12	36.08	38	36.10	36.14	-26	30,686	-0.08%
2024/01/19	16.4	35.43	66	35.49	35.65	-49.6	30,473	-0.16%
2024/01/18	31	35.12	6.1	35.08	35.12	24.9	31,058	0.08%
2024/01/17	84.5	35.38	3	35.33	35.19	81.5	30,727	0.27%
2024/01/16	151	36.29	52	36.22	36.37	99	29,046	0.34%	大買/
2024/01/15	22.1	36.45	3	36.49	36.42	19.1	27,642	0.07%
2024/01/12	23.2	36.25	1	36.31	36.33	22.2	27,656	0.08%
2024/01/11	12.6	36.34	4	36.35	36.39	8.6	28,953	0.03%
2024/01/10	25.4	36.26	3	36.24	36.24	22.4	31,275	0.07%
2024/01/09	18.3	36.59	4	36.74	36.49	14.3	32,297	0.04%
2024/01/08	11.9	36.61	10	36.76	36.57	1.9	32,979	0.01%
2024/01/05	12.7	36.58	0	0.00	36.55	12.7	33,330	0.04%
2024/01/04	39.9	36.65	3.1	36.60	36.59	36.8	33,253	0.11%
2024/01/03	26.6	36.75	18	36.69	36.68	8.6	33,531	0.03%
2024/01/02	70.6	37.22	6.1	37.15	37.17	64.5	32,601	0.20%
2023/12/29	15.1	37.39	10.3	37.39	37.40	4.8	32,410	0.01%
2023/12/28	8.7	37.40	25.3	37.45	37.33	-16.6	32,806	-0.05%
2023/12/27	6.4	37.30	14.4	37.34	37.42	-8	33,456	-0.02%
2023/12/26	7.4	36.95	43.2	36.90	37.00	-35.8	33,230	-0.11%
2023/12/25	47.7	36.64	65.4	36.61	36.65	-17.8	32,781	-0.05%
2023/12/22	2.9	36.33	34.1	36.33	36.37	-31.2	32,487	-0.10%
2023/12/21	11.6	36.32	3	36.32	36.33	8.6	32,461	0.03%
2023/12/20	3.1	36.34	10.4	36.41	36.57	-7.3	32,376	-0.02%
2023/12/19	3.8	36.02	2.3	36.10	36.10	1.5	32,120	0.00%
2023/12/18	1.1	36.33	13	36.33	36.38	-11.9	32,281	-0.04%
2023/12/15	6.7	36.43	1.6	36.39	36.36	5.1	32,159	0.02%
2023/12/14	7	36.43	29.7	36.48	36.55	-22.7	31,933	-0.07%
2023/12/13	4.3	35.99	19.9	35.97	36.06	-15.6	31,472	-0.05%
2023/12/12	2.1	35.59	3.8	35.61	35.58	-1.7	30,915	-0.01%
2023/12/11	1.1	35.49	2	35.47	35.47	-0.9	30,849	0.00%
2023/12/08	2.3	35.44	3	35.48	35.42	-0.7	30,809	0.00%
2023/12/07	5	35.26	6	35.28	35.25	-1	30,780	0.00%
2023/12/06	10.1	35.28	6.8	35.29	35.31	3.3	31,299	0.01%
2023/12/05	58.6	35.04	0	35.04	35.05	58.6	31,001	0.19%
2023/12/04	1	35.20	1	35.19	35.19	0	30,868	0.00%
2023/12/01	1.4	35.04	3.1	35.12	35.13	-1.7	30,932	-0.01%
2023/11/30	9.1	35.09	10	35.08	35.08	-0.9	30,907	0.00%
2023/11/29	0	0.00	1	35.06	35.09	-1	30,961	0.00%
2023/11/28	4	34.82	1	34.85	34.90	3	30,789	0.01%
2023/11/27	12.8	34.83	4	34.84	34.75	8.8	30,758	0.03%
2023/11/24	7	34.96	0.5	35.00	34.94	6.5	30,597	0.02%
2023/11/23	17.3	34.93	0	0.00	34.97	17.3	30,643	0.06%
2023/11/22	28.1	35.06	1.6	35.03	35.05	26.5	30,857	0.09%
2023/11/21	3	35.21	4.6	35.27	35.30	-1.6	31,044	-0.01%
2023/11/20	13.2	34.84	2	34.84	34.90	11.2	31,152	0.04%
2023/11/17	0	0.00	13	34.88	34.82	-13	31,201	-0.04%
2023/11/16	2.6	34.82	2.5	34.75	34.77	0.1	31,282	0.00%
2023/11/15	11.1	34.97	21.3	34.84	34.83	-10.2	31,235	-0.03%
2023/11/14	6	34.63	19.2	34.65	34.68	-13.2	31,232	-0.04%
2023/11/13	10	34.55	13.3	34.57	34.54	-3.3	31,300	-0.01%
2023/11/10	4	34.42	4	34.38	34.43	0	31,543	0.00%
2023/11/09	3.1	34.57	4	34.52	34.55	-0.9	31,693	0.00%
2023/11/08	3	34.62	16.6	34.55	34.54	-13.6	32,047	-0.04%
2023/11/07	2	34.16	4.4	34.20	34.23	-2.4	32,009	-0.01%
2023/11/06	8	34.20	34.7	34.20	34.24	-26.7	32,783	-0.08%
2023/11/03	0	0.00	2	33.65	33.69	-2	32,772	-0.01%
2023/11/02	3	33.50	0	0.00	33.52	3	33,164	0.01%
2023/11/01	23.2	32.78	15	32.86	32.89	8.2	33,528	0.02%
2023/10/31	28.6	32.87	2	32.98	32.69	26.6	34,305	0.08%
2023/10/30	11	33.19	0	0.00	33.23	11	35,099	0.03%
2023/10/27	28.3	33.17	6	33.12	33.13	22.3	35,971	0.06%
2023/10/26	41.5	33.01	3	33.13	33.10	38.5	37,274	0.10%
2023/10/25	24	33.65	20	33.62	33.62	4	37,595	0.01%
2023/10/24	37.2	33.14	11	33.36	33.47	26.2	38,032	0.07%
2023/10/23	32.4	33.14	25	33.21	33.08	7.4	38,620	0.02%
2023/10/20	51.6	33.18	45	33.15	33.40	6.6	39,802	0.02%
2023/10/19	70.9	33.53	6.2	33.50	33.65	64.7	41,284	0.16%
2023/10/18	98.3	34.87	7.5	34.72	34.90	90.8	40,573	0.22%
2023/10/17	55.7	35.36	4	35.39	35.27	51.7	38,508	0.13%
2023/10/16	22.3	35.48	2.2	35.50	35.52	20	38,342	0.05%
2023/10/13	24.9	35.71	10	35.77	35.72	14.9	38,793	0.04%
2023/10/12	3.1	35.90	1	35.94	35.98	2.1	39,925	0.01%
2023/10/11	40.2	35.80	12.3	35.80	35.78	27.9	41,376	0.07%
2023/10/06	9.1	35.75	2	35.78	35.79	7.1	42,535	0.02%
2023/10/05	1	35.67	6	35.67	35.69	-5	43,168	-0.01%
2023/10/04	20.1	35.18	13	35.16	35.39	7.1	43,474	0.02%
2023/10/03	85.2	35.87	0	0.00	35.60	85.2	43,353	0.20%
2023/10/02	16.1	35.72	13.4	35.69	35.74	2.8	43,325	0.01%
2023/09/28	0	0.00	3	35.16	35.06	-3	43,861	-0.01%
2023/09/27	3	34.79	3	34.81	34.87	0	44,651	0.00%
2023/09/26	10.7	34.93	3	34.92	34.76	7.7	45,761	0.02%
2023/09/25	5.1	35.04	2	35.06	35.08	3.1	46,125	0.01%
2023/09/22	1.3	34.72	62	34.77	34.89	-60.7	46,174	-0.13%
2023/09/21	27.8	34.61	0	0.00	34.70	27.8	46,266	0.06%
2023/09/20	2	35.00	0	0.00	35.05	2	45,945	0.00%
2023/09/19	14.2	35.22	0	0.00	35.14	14.2	46,493	0.03%
2023/09/18	5.5	35.30	0	0.00	35.31	5.5	46,664	0.01%
2023/09/15	11	35.51	120.2	35.48	35.58	-109.2	46,803	-0.23%	大賣/鉅額交易
2023/09/14	1	35.19	10	35.20	35.31	-9	46,953	-0.02%
2023/09/13	7.5	34.79	0	0.00	34.86	7.5	47,064	0.02%
2023/09/12	6.3	34.85	11	34.76	34.80	-4.7	47,518	-0.01%
2023/09/11	50.2	34.79	13.2	34.78	34.79	37	48,056	0.08%
2023/09/08	2.8	35.33	10.2	35.33	35.42	-7.4	47,956	-0.02%
2023/09/07	0.2	35.50	0	0.00	35.45	0.2	48,886	0.00%
2023/09/06	1	35.65	2	35.64	35.60	-1	49,568	0.00%
2023/09/05	4	35.27	11	35.39	35.43	-7	49,852	-0.01%
2023/09/04	0.1	35.14	4	35.15	35.27	-3.9	50,141	-0.01%
2023/09/01	15.4	35.16	0	0.00	35.12	15.4	50,299	0.03%
2023/08/31	1.1	35.27	3	35.26	35.31	-1.9	50,522	0.00%
2023/08/30	1.1	35.41	7.2	35.37	35.35	-6.1	50,824	-0.01%
2023/08/29	12.2	35.05	7	35.12	35.16	5.2	51,337	0.01%
2023/08/28	33.1	35.11	6	35.02	35.06	27.1	51,398	0.05%
2023/08/25	7.2	35.26	0	0.00	35.14	7.2	51,319	0.01%
2023/08/24	5	35.91	10	36.06	35.76	-5	51,396	-0.01%
2023/08/23	1	35.30	4	35.33	35.43	-3	51,458	-0.01%
2023/08/22	105	35.18	14	35.21	35.11	91	52,007	0.17%	大買/
2023/08/21	5	34.93	13	34.86	34.85	-8	52,135	-0.02%
2023/08/18	29.1	34.91	14	34.95	34.84	15.1	52,121	0.03%
2023/08/17	11	35.21	12	35.21	35.33	-1	51,806	0.00%
2023/08/16	0	0.00	5	34.63	35.14	-5	51,736	-0.01%
2023/08/15	3	34.85	5	34.87	34.85	-2	51,873	0.00%
2023/08/14	10.3	34.36	12	34.36	34.28	-1.8	52,221	0.00%
2023/08/11	14	34.62	7	34.62	34.56	7	52,016	0.01%
2023/08/10	21.7	34.45	10	34.53	34.43	11.7	52,010	0.02%
2023/08/09	6.2	35.50	40	35.48	35.35	-33.8	51,239	-0.07%
2023/08/08	22.1	35.57	14.7	35.58	35.59	7.4	50,991	0.01%
2023/08/07	7	35.44	20	35.59	35.70	-13	50,577	-0.03%
2023/08/04	10	34.74	46.1	34.38	34.74	-36.1	50,055	-0.07%
2023/08/02	33.5	34.83	39.3	34.98	34.51	-5.9	49,160	-0.01%
2023/08/01	8.2	35.49	12.4	35.50	35.73	-4.2	47,781	-0.01%
2023/07/31	38.3	36.13	57.1	36.36	35.74	-18.9	46,827	-0.04%
2023/07/28	13	36.08	57.2	36.38	36.58	-44.2	45,368	-0.10%
2023/07/27	10.1	36.11	45	36.29	36.10	-35	44,245	-0.08%
2023/07/26	40.3	36.04	41.7	36.08	36.02	-1.5	43,693	0.00%
2023/07/25	10	36.27	81.8	36.32	36.05	-71.8	42,844	-0.17%
2023/07/24	5	35.63	95.4	35.79	35.99	-90.4	41,141	-0.22%
2023/07/21	5.2	34.99	54.7	34.94	35.26	-49.5	39,128	-0.13%
2023/07/20	1	34.65	23	34.56	34.71	-22	38,945	-0.06%
2023/07/19	64.8	34.74	14.2	34.69	34.36	50.6	38,430	0.13%
2023/07/18	42.2	35.12	29.2	35.35	35.11	12.9	37,308	0.03%
2023/07/17	44.1	35.90	71.9	35.72	35.94	-27.8	35,892	-0.08%
2023/07/14	41	35.47	102.6	35.26	35.54	-61.6	33,984	-0.18%	大賣/
2023/07/13	34	35.17	96.8	35.23	34.82	-62.8	32,411	-0.19%
2023/07/12	60	34.16	112.7	34.15	34.30	-52.7	30,636	-0.17%	大賣/
2023/07/11	47	33.67	21.7	33.69	33.80	25.3	29,710	0.09%
2023/07/10	25	33.23	72	33.13	33.18	-47	29,355	-0.16%
2023/07/07	14.2	33.09	22	33.15	33.08	-7.8	28,963	-0.03%
2023/07/06	24.4	33.43	31	33.47	33.34	-6.6	28,125	-0.02%
2023/07/05	13.4	33.78	7	33.81	33.71	6.4	27,144	0.02%
2023/07/04	29	33.76	18.5	33.77	33.91	10.5	26,313	0.04%
2023/07/03	1	33.24	3.3	33.15	33.24	-2.3	25,368	-0.01%
2023/06/30	7	32.54	5.3	32.57	32.67	1.7	25,119	0.01%
2023/06/29	0	0.00	8.6	32.53	32.53	-8.6	25,191	-0.03%
2023/06/28	7.2	32.38	14	32.35	32.30	-6.8	25,050	-0.03%
2023/06/27	27.6	32.45	102.2	32.17	32.18	-74.6	25,112	-0.30%	大賣/
2023/06/26	16	32.68	3	32.77	32.77	13	24,721	0.05%
2023/06/21	0	0.00	19.9	32.65	32.83	-19.9	24,714	-0.08%
2023/06/20	57.1	32.53	9	32.55	32.48	48.1	24,470	0.20%
2023/06/19	18.2	32.64	13	32.74	32.73	5.2	24,190	0.02%
2023/06/16	10	32.72	14	32.80	32.78	-3.9	23,898	-0.02%
2023/06/15	58.5	32.67	15.1	32.68	32.69	43.4	23,537	0.18%
2023/06/14	8	32.36	29.1	32.26	32.32	-21.1	23,053	-0.09%
2023/06/13	12.2	32.07	10	32.13	32.20	2.2	22,990	0.01%
2023/06/12	8	31.83	35.2	31.87	31.78	-27.2	22,212	-0.12%
2023/06/09	0.3	31.69	20.3	31.69	31.78	-20	21,791	-0.09%
2023/06/08	11.6	31.34	13.6	31.26	31.24	-1.9	21,944	-0.01%
2023/06/07	13	31.42	23.5	31.46	31.46	-10.5	22,078	-0.05%
2023/06/06	5	31.10	12	31.11	31.15	-7	22,001	-0.03%
2023/06/05	12	31.03	12	31.10	31.10	0	21,934	0.00%
2023/06/02	16	31.01	20.9	30.96	30.93	-4.9	21,734	-0.02%
2023/06/01	7	30.42	1	30.41	30.47	6	21,375	0.03%
2023/05/31	15	30.50	2	30.55	30.49	13	21,387	0.06%
2023/05/30	8.3	30.54	12.7	30.55	30.52	-4.4	21,242	-0.02%
2023/05/29	19	30.62	22.9	30.64	30.65	-3.9	20,974	-0.02%
2023/05/26	17	30.04	15.4	30.04	30.13	1.6	20,701	0.01%
2023/05/25	3.4	29.75	16.7	29.72	29.78	-13.3	20,433	-0.07%
2023/05/24	1	29.32	1	29.33	29.43	0	20,364	0.00%
2023/05/23	6	29.37	0.5	29.30	29.37	5.5	20,586	0.03%
2023/05/22	1	29.40	49	29.33	29.35	-48	20,555	-0.23%
2023/05/19	4	29.26	22	29.28	29.31	-18	20,426	-0.09%
2023/05/18	7	28.98	51.1	29.04	29.05	-44.1	20,315	-0.22%
2023/05/17	5	28.71	27	28.76	28.76	-22	19,833	-0.11%
2023/05/16	2	28.59	5	28.55	28.65	-3	19,596	-0.02%
2023/05/15	3	28.35	0	0.00	28.42	3	19,581	0.02%
2023/05/12	2	28.31	1	28.25	28.45	1	19,709	0.01%
2023/05/11	5.1	28.48	2	28.42	28.40	3.1	19,730	0.02%
2023/05/10	2	28.56	0	0.00	28.54	2	19,819	0.01%
2023/05/09	2	28.65	0.2	28.66	28.64	1.8	19,838	0.01%
2023/05/08	4	28.64	4.2	28.66	28.67	-0.2	20,137	0.00%
2023/05/05	0	0.00	11	28.46	28.47	-11	20,193	-0.05%
2023/05/04	1.1	28.35	1	28.44	28.45	0.1	20,512	0.00%
2023/05/03	6.1	28.37	0	0.00	28.42	6.1	20,639	0.03%
2023/05/02	2	28.37	4	28.40	28.44	-2	20,848	-0.01%
2023/04/28	1	28.21	8.2	28.21	28.23	-7.2	21,218	-0.03%
2023/04/27	3	28.01	0	0.00	28.02	3	21,247	0.01%
2023/04/26	17.8	27.73	0	0.00	27.84	17.8	21,374	0.08%
2023/04/25	31.7	27.88	11.9	27.88	27.80	19.8	21,169	0.09%
2023/04/24	7.1	28.21	0	0.00	28.27	7.1	20,386	0.03%
2023/04/21	10.8	28.29	0	0.00	28.19	10.8	20,417	0.05%
2023/04/20	9	28.44	1	28.43	28.43	8	20,440	0.04%
2023/04/19	2	28.62	0	0.00	28.55	2	20,772	0.01%
2023/04/18	18.1	28.70	2	28.77	28.67	16.1	20,861	0.08%
2023/04/17	1	28.78	3.5	28.76	28.80	-2.5	20,763	-0.01%
2023/04/14	3.5	28.66	0	0.00	28.74	3.5	20,701	0.02%
2023/04/13	6.1	28.73	26	28.75	28.71	-20	20,739	-0.10%
2023/04/12	13	28.79	10	28.80	28.85	3	20,533	0.01%
2023/04/11	4	28.57	12	28.69	28.70	-8	20,618	-0.04%
2023/04/10	1	28.47	53	28.45	28.50	-52	20,786	-0.25%
2023/04/07	8.7	28.48	2	28.44	28.43	6.7	20,709	0.03%
2023/04/06	1	28.33	0	0.00	28.47	1	20,739	0.00%
2023/03/31	4	28.46	6.6	28.45	28.43	-2.6	20,527	-0.01%
2023/03/30	9	28.27	1	28.30	28.29	8	20,270	0.04%
2023/03/29	0	0.00	6	28.11	28.15	-6	20,139	-0.03%
2023/03/28	17.1	28.12	4.3	28.16	28.06	12.8	20,445	0.06%
2023/03/27	0	0.00	6	28.28	28.31	-6	20,288	-0.03%
2023/03/24	5	28.18	4.7	28.21	28.26	0.3	20,355	0.00%
2023/03/23	5	28.09	9	28.10	28.12	-4	20,172	-0.02%
2023/03/22	3	28.01	4.4	28.05	28.05	-1.4	20,077	-0.01%
2023/03/21	3	27.87	3	27.86	27.84	0	19,992	0.00%
2023/03/20	7	27.77	3	27.75	27.76	4	20,057	0.02%
2023/03/17	0.1	27.61	8	27.64	27.76	-7.9	19,971	-0.04%
2023/03/16	13.1	27.50	6	27.50	27.50	7.1	20,002	0.04%
2023/03/15	10.2	27.80	12.4	27.81	27.66	-2.2	19,828	-0.01%
2023/03/14	14.6	27.70	13.1	27.68	27.66	1.5	20,028	0.01%
2023/03/13	5.2	27.60	9	27.69	27.93	-3.8	19,940	-0.02%
2023/03/10	32.9	27.88	15.4	27.96	27.86	17.5	19,434	0.09%
2023/03/09	7.9	28.28	18	28.26	28.24	-10.1	19,250	-0.05%
2023/03/08	16.1	28.28	5.2	28.29	28.37	10.8	19,260	0.06%
2023/03/07	8	28.35	36	28.34	28.38	-28	19,170	-0.15%
2023/03/06	20	28.24	6	28.25	28.25	14	19,336	0.07%
2023/03/03	3.2	27.96	1	27.98	27.95	2.2	19,265	0.01%
2023/03/02	16	27.72	2	27.79	27.78	14	19,261	0.07%
2023/03/01	6	27.51	15.2	27.58	27.72	-9.2	19,262	-0.05%
2023/02/24	19.1	27.74	5	27.73	27.67	14.1	19,252	0.07%
2023/02/23	16	27.57	12	27.73	27.74	4	18,853	0.02%
2023/02/22	14.4	27.33	0	0.00	27.40	14.4	18,630	0.08%
2023/02/21	1	27.38	5	27.40	27.53	-4	18,676	-0.02%
2023/02/20	28.2	27.34	3	27.33	27.41	25.2	18,848	0.13%
2023/02/17	25	27.23	0	0.00	27.24	25	19,228	0.13%
2023/02/16	20	27.19	4.1	27.29	27.33	15.9	19,710	0.08%
2023/02/15	27.5	27.12	0	0.00	27.05	27.5	19,842	0.14%
2023/02/14	22.2	27.14	2.1	27.14	27.13	20.1	19,890	0.10%
2023/02/13	5.6	26.93	1	26.85	26.97	4.6	20,252	0.02%
2023/02/10	18.3	27.03	0.2	27.10	27.02	18.1	20,463	0.09%
2023/02/09	2.2	27.11	12	27.13	27.15	-9.8	20,644	-0.05%
2023/02/08	14	27.10	6	27.14	27.15	8	20,772	0.04%
2023/02/07	1	26.93	0	0.00	26.94	1	20,779	0.00%
2023/02/06	8.1	26.87	1	26.93	26.92	7.1	20,807	0.03%
2023/02/03	9.1	26.98	5	27.00	27.00	4.1	20,631	0.02%
2023/02/02	1	26.99	48	26.98	26.99	-47	20,588	-0.23%
2023/02/01	8.1	26.64	14	26.64	26.67	-6	20,715	-0.03%
2023/01/31	6.5	26.57	45.6	26.64	26.54	-39	20,789	-0.19%
2023/01/30	1.1	26.45	47.2	26.47	26.53	-46.1	20,925	-0.22%
2023/01/17	7.3	26.04	23.1	26.04	26.06	-15.8	21,187	-0.07%
2023/01/16	6.4	26.01	31	26.04	26.02	-24.6	21,491	-0.11%
2023/01/13	6	26.00	4.2	26.01	25.98	1.8	21,901	0.01%
2023/01/12	8.5	26.01	50.5	26.02	25.99	-42	23,355	-0.18%
2023/01/11	2.3	26.12	27.2	26.11	26.07	-24.9	26,140	-0.10%
2023/01/10	7.4	26.01	37.3	26.01	26.06	-29.9	28,394	-0.11%
2023/01/09	2	25.82	78.2	25.88	25.94	-76.2	30,395	-0.25%
2023/01/06	5.1	25.56	133.9	25.62	25.66	-128.8	30,737	-0.42%	大賣/鉅額交易
2023/01/05	0	0.00	25.6	25.58	25.46	-25.6	31,646	-0.08%
2023/01/04	1	25.46	0	0.00	25.45	1	32,661	0.00%
2023/01/03	9.2	25.22	6	25.46	25.49	3.2	34,171	0.01%
2022/12/30	9	25.44	5.1	25.47	25.40	3.9	35,174	0.01%
2022/12/29	19.2	25.22	2	25.18	25.29	17.2	36,105	0.05%
2022/12/28	74.6	25.37	0	0.00	25.38	74.6	37,580	0.20%
2022/12/27	30.1	25.68	4.9	25.67	25.63	25.2	39,029	0.06%
2022/12/26	9.3	25.54	0.9	25.57	25.58	8.4	39,495	0.02%
2022/12/23	9.1	25.49	31	25.60	25.60	-22	40,046	-0.05%
2022/12/22	100.1	25.66	35.3	25.61	25.67	64.8	40,666	0.16%
2022/12/21	53.1	25.34	0	0.00	25.34	53.1	41,902	0.13%
2022/12/20	49.4	25.38	2	25.33	25.30	47.4	42,413	0.11%
2022/12/19	4.1	25.74	2.2	25.72	25.73	1.9	43,612	0.00%
2022/12/16	23.5	25.46	61.2	25.53	25.70	-37.7	43,959	-0.09%
2022/12/15	6.1	25.69	24.1	25.69	25.70	-18	44,276	-0.04%
2022/12/14	0	0.00	5.5	25.70	25.68	-5.5	44,807	-0.01%
2022/12/13	5.4	25.58	7.2	25.57	25.53	-1.9	45,119	0.00%
2022/12/12	0.7	25.38	0.3	25.52	25.50	0.5	45,266	0.00%
2022/12/09	10.1	25.51	9	25.43	25.51	1.1	45,466	0.00%
2022/12/08	8.1	25.27	7	25.30	25.29	1.1	45,414	0.00%
2022/12/07	17.2	25.43	1.6	25.51	25.44	15.6	45,356	0.03%
2022/12/06	19.8	25.72	51	25.76	25.61	-31.2	45,095	-0.07%
2022/12/05	8.3	25.85	28.5	25.84	25.87	-20.2	44,791	-0.05%
2022/12/02	19.6	25.72	0	0.00	25.73	19.6	44,678	0.04%
2022/12/01	7	25.82	23	25.88	25.82	-16	44,927	-0.04%
2022/11/30	2.2	25.52	60	25.61	25.65	-57.9	44,924	-0.13%
2022/11/29	9	25.34	15	25.35	25.47	-6	45,006	-0.01%
2022/11/28	10.9	25.31	0	0.00	25.32	10.9	45,368	0.02%
2022/11/25	4.2	25.54	12.3	25.59	25.52	-8.1	45,495	-0.02%
2022/11/24	2	25.48	9.5	25.41	25.54	-7.5	45,526	-0.02%
2022/11/23	7.4	25.29	0	0.00	25.30	7.4	45,616	0.02%
2022/11/22	15.9	25.15	10	25.09	25.10	5.9	46,286	0.01%
2022/11/21	20.7	25.30	1	25.24	25.22	19.7	46,210	0.04%
2022/11/18	7	25.43	22.3	25.62	25.43	-15.3	46,058	-0.03%
2022/11/17	5.1	25.42	16	25.38	25.58	-11	46,115	-0.02%
2022/11/16	7	25.50	10.2	25.56	25.53	-3.2	46,277	-0.01%
2022/11/15	3	25.42	73.2	25.52	25.55	-70.2	46,005	-0.15%
2022/11/14	4.1	25.33	20.2	25.36	25.42	-16.1	45,523	-0.04%
2022/11/11	11.8	25.07	46.2	25.08	25.00	-34.4	44,997	-0.08%
2022/11/10	3	24.52	0.1	24.55	24.53	3	44,523	0.01%
2022/11/09	34.4	24.56	11.4	24.54	24.61	23	44,514	0.05%
2022/11/08	36	24.29	21.3	24.27	24.23	14.7	44,336	0.03%
2022/11/07	6.1	23.96	15.4	23.99	24.06	-9.3	43,972	-0.02%
2022/11/04	6	23.51	2.2	23.60	23.64	3.9	43,722	0.01%
2022/11/03	30.1	23.41	4.2	23.55	23.58	26	43,744	0.06%
2022/11/02	11.1	23.65	2	23.66	23.67	9.1	43,687	0.02%
2022/11/01	3	23.50	0	0.00	23.55	3	43,778	0.01%
2022/10/31	6.1	23.51	1	23.51	23.48	5.1	43,858	0.01%
2022/10/28	24.4	23.41	0	0.00	23.31	24.4	44,013	0.06%
2022/10/27	87.1	23.50	85	23.52	23.58	2.1	43,742	0.00%
2022/10/26	8.1	23.37	0	0.00	23.41	8.1	43,975	0.02%
2022/10/25	29.7	23.47	9	23.52	23.40	20.7	43,675	0.05%
2022/10/24	31.9	23.78	20	23.87	23.69	11.9	43,127	0.03%
2022/10/21	19.6	23.69	16	23.69	23.58	3.6	42,952	0.01%
2022/10/20	62.1	23.49	7	23.51	23.65	55.1	42,434	0.13%
2022/10/19	128.9	23.92	26	23.96	23.95	102.9	41,038	0.25%	大買/鉅額交易
2022/10/18	102	25.85	86	25.80	25.84	16	38,264	0.04%	大買/
2022/10/17	148.3	25.57	0	0.00	25.77	148.3	36,062	0.41%	大買/鉅額交易
2022/10/14	10.2	25.96	7	25.97	25.91	3.2	33,875	0.01%
2022/10/13	55.5	25.60	10.7	25.55	25.53	44.8	33,319	0.13%
2022/10/12	40	25.69	2.2	25.78	25.82	37.8	32,298	0.12%
2022/10/11	92.7	25.85	1	25.91	25.85	91.7	31,414	0.29%
2022/10/07	120.5	26.30	2	26.30	26.28	118.5	30,057	0.39%	大買/鉅額交易
2022/10/06	37.7	26.53	1	26.50	26.57	36.7	29,048	0.13%
2022/10/05	239.3	26.63	31.2	26.62	26.62	208.1	28,495	0.73%	大買/鉅額交易
2022/10/04	38.3	26.18	11	26.14	26.27	27.3	27,349	0.10%
2022/10/03	31.1	25.55	1	25.60	25.67	30.1	25,742	0.12%
2022/09/30	59.5	25.56	6	25.60	25.78	53.5	25,645	0.21%
2022/09/29	188.7	25.84	0.1	25.87	25.81	188.6	25,407	0.74%	大買/鉅額交易
2022/09/28	67.5	25.89	5	25.86	25.83	62.5	25,726	0.24%
2022/09/27	35.4	26.30	1	26.19	26.33	34.4	24,823	0.14%
2022/09/26	92.6	26.41	0	0.00	26.33	92.6	24,841	0.37%
2022/09/23	24.7	27.10	0.1	27.06	27.06	24.6	24,343	0.10%
2022/09/22	66.7	27.15	0	0.00	27.17	66.7	24,787	0.27%
2022/09/21	19.7	27.69	0	0.00	27.64	19.7	24,382	0.08%
2022/09/20	27.6	28.03	1	28.09	27.98	26.6	24,002	0.11%
2022/09/19	10.6	28.16	0	0.00	28.06	10.6	23,870	0.04%
2022/09/16	16.4	28.30	0	0.00	28.28	16.4	23,904	0.07%
2022/09/14	7	28.17	5	28.33	28.35	2	25,063	0.01%
2022/09/13	1	28.65	0.1	28.70	28.71	1	25,067	0.00%
2022/09/12	3.4	28.56	16	28.53	28.56	-12.6	25,899	-0.05%
2022/09/08	3.7	27.93	3	28.18	28.25	0.7	26,541	0.00%
2022/09/07	17.8	27.88	0	0.00	27.90	17.8	27,361	0.07%
2022/09/06	5.4	28.07	0	0.00	28.08	5.4	27,108	0.02%
2022/09/05	12.2	28.06	0.2	28.08	28.18	12	27,077	0.04%
2022/09/02	22.2	28.21	2	28.12	28.10	20.2	27,375	0.07%
2022/09/01	25.5	28.38	1	28.36	28.44	24.5	26,958	0.09%
2022/08/31	9.2	28.49	12	28.69	28.79	-2.8	26,588	-0.01%
2022/08/30	10.8	28.55	0	0.00	28.67	10.8	26,330	0.04%
2022/08/29	57.5	28.37	5	28.45	28.45	52.5	26,109	0.20%
2022/08/26	0.1	29.11	4	29.12	29.10	-4	25,430	-0.02%
2022/08/25	0.1	28.99	2	28.97	28.94	-1.9	25,285	-0.01%
2022/08/24	25.3	28.91	3	28.83	28.80	22.3	25,177	0.09%
2022/08/23	28.1	28.99	2	29.01	28.93	26.1	24,848	0.10%
2022/08/22	13.3	29.20	5	29.20	29.25	8.3	24,388	0.03%
2022/08/19	15	29.26	16	29.40	29.42	-1	24,110	0.00%
2022/08/18	8.1	29.17	1.5	29.23	29.29	6.6	24,128	0.03%
2022/08/17	5.1	29.21	2	29.24	29.28	3.1	24,037	0.01%
2022/08/16	6.3	29.17	4.1	29.21	29.24	2.2	24,041	0.01%
2022/08/15	11.2	29.17	0	0.00	29.22	11.2	23,880	0.05%
2022/08/12	1.2	29.23	7	29.17	29.30	-5.8	23,637	-0.02%
2022/08/11	3	29.10	18	29.13	29.12	-15	23,814	-0.06%
2022/08/10	7.7	28.84	0	0.00	28.81	7.7	23,742	0.03%
2022/08/09	1.2	28.78	1.6	29.02	29.07	-0.3	23,654	0.00%
2022/08/08	1	28.80	5	28.82	28.87	-4	23,892	-0.02%
2022/08/05	22	28.74	53.1	28.76	28.87	-31.1	23,904	-0.13%
2022/08/04	7.1	28.26	3	28.43	28.43	4.1	24,150	0.02%
2022/08/03	10	28.35	4	28.36	28.44	6	24,195	0.02%
2022/08/02	10.2	28.33	2	28.34	28.45	8.2	24,176	0.03%
2022/08/01	32.1	28.69	2.5	28.72	28.76	29.6	24,031	0.12%
2022/07/29	2	28.47	2	28.54	28.55	0	24,047	0.00%
2022/07/28	8.5	28.20	0	0.00	28.18	8.5	23,873	0.04%
2022/07/27	0.2	28.03	0	0.00	28.25	0.2	23,648	0.00%
2022/07/26	6.1	28.06	0	0.00	28.12	6.1	23,575	0.03%
2022/07/25	6.1	28.22	0.5	28.22	28.33	5.5	23,450	0.02%
2022/07/22	8	28.38	5.1	28.37	28.40	2.9	23,497	0.01%
2022/07/21	0	0.00	12	28.20	28.38	-12	23,839	-0.05%
2022/07/20	1.4	28.06	17	28.04	28.00	-15.6	24,096	-0.06%
2022/07/19	1.3	27.65	1	27.68	27.68	0.3	24,748	0.00%
2022/07/18	2.6	27.26	5	27.38	27.48	-2.4	24,713	-0.01%
2022/07/15	12.5	27.11	0.1	27.17	27.09	12.4	24,487	0.05%
2022/07/14	1.3	27.18	1	27.17	27.18	0.3	24,288	0.00%
2022/07/13	5.1	27.11	1	27.08	27.08	4.1	24,146	0.02%
2022/07/12	16.7	26.58	0	0.00	26.62	16.7	24,016	0.07%
2022/07/11	6.8	27.18	3	27.29	27.25	3.8	23,577	0.02%
2022/07/08	2.1	27.26	6.1	27.28	27.25	-4.1	23,400	-0.02%
2022/07/07	12.4	26.38	2	26.68	26.76	10.4	23,071	0.05%
2022/07/06	39.3	26.54	0	0.00	26.32	39.3	23,127	0.17%
2022/07/05	9.1	26.80	0.5	26.94	26.96	8.6	22,663	0.04%
2022/07/04	17.8	26.60	4	26.73	26.68	13.8	22,393	0.06%
2022/07/01	36.3	26.99	2	27.32	26.81	34.3	22,566	0.15%
2022/06/30	92.4	27.58	4.3	27.56	27.56	88.1	21,708	0.41%
2022/06/29	17.1	28.15	0	0.00	28.14	17.1	20,881	0.08%
2022/06/28	4.3	28.45	0	0.00	28.53	4.3	20,578	0.02%
2022/06/27	1.2	28.82	2	28.59	28.86	-0.8	20,368	0.00%
2022/06/24	11.9	28.14	6	28.29	28.10	5.9	20,147	0.03%
2022/06/23	45.3	28.19	0.2	28.00	28.05	45.1	20,047	0.22%
2022/06/22	53.5	28.66	7.1	28.51	28.50	46.4	19,293	0.24%
2022/06/21	21.1	29.07	0	0.00	29.28	21.1	18,528	0.11%
2022/06/20	31.2	29.09	15	29.31	28.87	16.2	18,308	0.09%
2022/06/17	52.9	29.49	0	0.00	29.62	52.9	17,392	0.30%
2022/06/16	22.5	30.07	5.4	30.46	29.94	17.1	16,622	0.10%
2022/06/15	4.5	30.39	0	0.00	30.39	4.5	15,696	0.03%
2022/06/14	26.6	30.25	0	0.00	30.48	26.6	15,602	0.17%
2022/06/13	34	30.46	3	30.42	30.51	31	15,482	0.20%
2022/06/10	8.7	31.03	0	0.00	31.08	8.7	14,994	0.06%
2022/06/09	15.6	31.32	0	0.00	31.30	15.6	15,011	0.10%
2022/06/08	0.3	31.62	6	31.56	31.60	-5.7	14,992	-0.04%
2022/06/07	6.8	31.40	2	31.40	31.44	4.8	15,163	0.03%
2022/06/06	11.1	31.30	0	0.00	31.48	11.1	15,209	0.07%
2022/06/02	18.4	31.40	0	0.00	31.40	18.4	15,616	0.12%
2022/06/01	0.1	31.58	0.1	31.48	31.52	0	16,204	0.00%
2022/05/31	7.1	31.22	1	31.40	31.40	6.1	16,408	0.04%
2022/05/30	0.1	31.47	6	31.39	31.43	-5.9	16,672	-0.04%
2022/05/27	1.1	31.06	1	31.05	31.08	0.1	16,766	0.00%
2022/05/26	6.1	30.84	3	30.95	30.80	3.1	17,092	0.02%
2022/05/25	1.1	30.88	7	30.85	30.88	-5.9	17,125	-0.03%
2022/05/24	4.4	30.71	1	30.90	30.70	3.4	17,438	0.02%
2022/05/23	1.4	30.88	0	0.00	30.86	1.4	17,461	0.01%
2022/05/20	21.1	30.76	0	0.00	30.72	21.1	17,709	0.12%
2022/05/19	25.2	30.50	5.1	30.58	30.68	20.1	18,026	0.11%
2022/05/18	8.1	30.90	0	0.00	31.01	8.1	17,868	0.05%
2022/05/17	12.9	30.72	0	0.00	30.69	12.9	17,836	0.07%
2022/05/16	8.2	30.73	72	30.64	30.72	-63.8	17,947	-0.36%
2022/05/13	20.3	30.74	12.4	30.73	30.80	7.9	17,622	0.04%
2022/05/12	99	30.71	1	30.70	30.63	98	17,584	0.56%
2022/05/11	14.8	31.20	1.5	31.18	31.17	13.3	17,093	0.08%
2022/05/10	19.1	31.24	7.3	31.40	31.65	11.8	16,798	0.07%
2022/05/09	16.2	31.72	0	0.00	31.57	16.2	16,792	0.10%
2022/05/06	4.7	32.09	0	0.00	32.25	4.7	16,679	0.03%
2022/05/05	1	32.45	1	32.42	32.54	0	16,763	0.00%
2022/05/04	2.1	32.26	1	32.29	32.31	1.1	16,949	0.01%
2022/05/03	0.3	31.99	0	0.00	32.09	0.3	17,554	0.00%
2022/04/29	3.1	31.97	3	31.95	32.01	0.1	17,967	0.00%
2022/04/28	26.1	31.43	10.5	31.45	31.72	15.6	18,539	0.08%
2022/04/27	18.3	31.38	52	31.34	31.48	-33.7	18,489	-0.18%
2022/04/26	15.2	31.98	10	31.95	31.93	5.2	18,167	0.03%
2022/04/25	32.9	32.03	0	0.00	32.03	32.9	18,243	0.18%
2022/04/22	1.2	32.72	22	32.74	32.78	-20.8	17,463	-0.12%
2022/04/21	0.1	32.95	3	32.88	32.90	-2.9	17,770	-0.02%
2022/04/20	7.8	32.76	8	32.85	32.83	-0.2	17,859	0.00%
2022/04/19	2.1	32.89	2	32.83	32.85	0.1	18,080	0.00%
2022/04/18	6.2	32.68	0	0.00	32.68	6.2	18,217	0.03%
2022/04/15	2.2	32.86	2	32.81	32.90	0.2	18,004	0.00%
2022/04/14	1.1	33.17	2.3	33.15	33.07	-1.2	18,223	-0.01%
2022/04/13	7	33.05	0.5	33.16	33.11	6.5	18,347	0.04%
2022/04/12	24.5	32.63	0	0.00	32.69	24.5	18,315	0.13%
2022/04/11	35.8	32.85	6	32.93	32.81	29.8	17,884	0.17%
2022/04/08	50.1	33.05	0	0.00	33.17	50.1	17,526	0.29%
2022/04/07	49.5	33.09	0	0.00	32.90	49.5	17,428	0.28%
2022/04/06	4	33.43	0	0.00	33.47	4	16,712	0.02%
2022/04/01	7.8	33.41	0	0.00	33.55	7.8	16,657	0.05%
2022/03/31	12.2	33.64	0	0.00	33.63	12.2	16,656	0.07%
2022/03/30	4.1	33.60	4	33.65	33.70	0.1	16,713	0.00%
2022/03/29	11.2	33.73	0.8	33.76	33.64	10.4	16,641	0.06%
2022/03/28	5.1	33.51	0	0.00	33.78	5.1	16,634	0.03%
2022/03/25	3.2	33.82	0	0.00	33.81	3.2	16,484	0.02%
2022/03/24	2.1	33.92	1.1	33.90	33.96	1	16,660	0.01%
2022/03/23	15.1	33.96	4	34.00	33.96	11.1	16,953	0.07%
2022/03/22	2.1	33.89	1	33.90	33.87	1.1	17,380	0.01%
2022/03/21	4.6	33.95	1	33.96	33.95	3.6	17,417	0.02%
2022/03/18	5	33.82	0	0.00	33.90	5	17,685	0.03%
2022/03/17	1	33.82	1	33.91	34.01	0	17,731	0.00%
2022/03/16	4.1	33.65	0	0.00	33.71	4.1	17,821	0.02%
2022/03/15	16.1	33.85	55	33.82	33.78	-38.9	17,846	-0.22%
2022/03/14	2.2	34.09	18	34.04	34.13	-15.8	18,020	-0.09%
2022/03/11	2	33.89	16	33.90	33.90	-14	18,151	-0.08%
2022/03/10	2	33.90	2	33.89	33.89	0	18,239	0.00%
2022/03/09	2	33.28	15	33.25	33.36	-13	18,168	-0.07%
2022/03/08	44.5	32.98	0.5	33.32	33.00	44	18,129	0.24%
2022/03/07	27.2	33.41	2	33.48	33.45	25.2	17,675	0.14%
2022/03/04	3	34.12	6	34.06	34.04	-3	17,185	-0.02%
2022/03/03	1	34.17	4	34.15	34.22	-3	17,340	-0.02%
2022/03/02	0	0.00	12	33.92	33.97	-12	17,356	-0.07%
2022/03/01	0.1	33.76	54	33.85	33.88	-53.9	17,209	-0.31%
2022/02/25	2.2	33.30	0.2	33.35	33.33	2	16,965	0.01%
2022/02/24	16.4	33.30	10	33.28	33.19	6.4	17,005	0.04%
2022/02/23	0.3	33.63	3	33.68	33.75	-2.7	16,824	-0.02%
2022/02/22	10.2	33.36	9	33.51	33.49	1.2	16,978	0.01%
2022/02/21	7.1	33.44	5.6	33.71	33.80	1.5	17,361	0.01%
2022/02/18	0	0.00	14	33.25	33.50	-14	17,247	-0.08%
2022/02/17	0.1	33.37	2	33.36	33.34	-1.9	17,551	-0.01%
2022/02/16	0.1	33.30	0	0.00	33.27	0.1	17,830	0.00%
2022/02/15	6.1	33.12	1	33.18	33.10	5.1	17,811	0.03%
2022/02/14	10.3	33.10	12	33.12	33.13	-1.7	18,019	-0.01%
2022/02/11	4.1	33.43	7	33.43	33.43	-2.9	18,330	-0.02%
2022/02/10	3	33.50	4	33.41	33.49	-1	18,757	-0.01%
2022/02/09	0	0.00	3	33.44	33.50	-3	19,206	-0.02%
2022/02/08	17.1	33.26	17	33.25	33.30	0.1	19,190	0.00%
2022/02/07	10.4	32.78	1	32.66	33.00	9.4	19,118	0.05%
2022/01/26	7.1	32.40	5	32.46	32.40	2.1	19,021	0.01%
2022/01/25	23.6	32.34	10	32.30	32.34	13.6	19,107	0.07%
2022/01/24	28.2	32.58	6	32.50	32.72	22.2	18,760	0.12%
2022/01/21	9.2	32.89	0	0.00	32.84	9.2	18,519	0.05%
2022/01/19	5.1	33.26	1	33.35	33.21	4.1	18,354	0.02%
2022/01/18	0	0.00	11	33.38	33.45	-11	18,641	-0.06%
2022/01/17	5.5	33.15	0	0.00	33.22	5.5	18,981	0.03%
2022/01/14	30.6	32.98	1	33.15	33.15	29.6	21,215	0.14%
2022/01/13	2	33.22	3	33.21	33.20	-1	22,404	0.00%
2022/01/12	9.1	33.10	81	33.16	33.10	-71.9	23,373	-0.31%
2022/01/11	11.4	33.22	5	33.26	33.20	6.4	23,638	0.03%
2022/01/10	4	33.27	47	33.24	33.27	-43	24,258	-0.18%
2022/01/07	27.1	33.24	41	33.20	33.17	-13.9	24,516	-0.06%
2022/01/06	5.3	33.39	0.8	33.44	33.41	4.5	24,667	0.02%
2022/01/05	5.2	33.41	20.1	33.42	33.45	-15	25,175	-0.06%
2022/01/04	7	33.41	5	33.41	33.41	2	26,009	0.01%
2022/01/03	23	33.57	2	33.53	33.42	21	26,439	0.08%
2021/12/30	0.5	33.60	1.1	33.62	33.58	-0.6	27,336	0.00%
2021/12/29	2	33.61	14.1	33.59	33.61	-12.1	27,867	-0.04%
2021/12/28	5.1	33.55	6.8	33.54	33.56	-1.7	28,292	-0.01%
2021/12/27	1	33.34	21	33.40	33.38	-20	28,983	-0.07%
2021/12/24	21	33.30	3	33.45	33.29	18	30,113	0.06%
2021/12/23	12	33.35	2.1	33.39	33.34	9.9	30,324	0.03%
2021/12/22	8.1	33.30	0	0.00	33.30	8.1	30,997	0.03%
2021/12/21	2.5	33.30	5.4	33.27	33.36	-3	31,128	-0.01%
2021/12/20	1	33.33	2	33.45	33.41	-1	31,224	0.00%
2021/12/17	30	33.40	2.1	33.45	33.43	27.9	31,075	0.09%
2021/12/16	0	0.00	5.1	33.39	33.45	-5.1	30,909	-0.02%
2021/12/15	1	32.98	1	33.03	33.04	0	31,068	0.00%
2021/12/14	6.3	33.01	0.9	33.02	32.95	5.4	31,054	0.02%
2021/12/13	0	0.00	0.1	33.33	33.33	-0.1	30,895	0.00%
2021/12/10	50	33.31	2.1	33.37	33.30	47.9	30,862	0.16%
2021/12/09	1	33.35	6.1	33.27	33.32	-5.1	30,754	-0.02%
2021/12/08	21	33.19	22.1	33.23	33.18	-1.1	30,597	0.00%
2021/12/07	12	32.99	3.7	32.99	33.03	8.3	30,311	0.03%
2021/12/06	6	32.79	5.1	32.81	32.86	0.9	30,069	0.00%
2021/12/03	0	0.00	3.1	32.69	32.65	-3.1	30,302	-0.01%
2021/12/02	2.1	32.49	0	0.00	32.47	2.1	30,250	0.01%
2021/12/01	0	0.00	37	32.38	32.50	-37	30,420	-0.12%
2021/11/30	3.4	32.48	23	32.48	32.30	-19.6	30,392	-0.06%
2021/11/29	21.4	32.20	4.7	32.16	32.22	16.7	30,384	0.05%
2021/11/26	20.4	32.49	18	32.62	32.35	2.4	30,133	0.01%
2021/11/25	2	32.67	0	0.00	32.65	2	29,905	0.01%
2021/11/24	4.5	32.59	2.7	32.61	32.61	1.8	29,925	0.01%
2021/11/23	19.3	32.67	19	32.63	32.63	0.3	29,885	0.00%
2021/11/22	11.1	32.93	3.1	32.93	32.93	8	29,903	0.03%
2021/11/19	11.1	32.99	8.5	32.94	32.93	2.6	29,833	0.01%
2021/11/18	13	32.98	5.3	32.96	32.98	7.7	29,820	0.03%
2021/11/17	15	32.61	5	32.67	32.71	10	29,329	0.03%
2021/11/16	1	32.45	37.1	32.50	32.59	-36.1	29,410	-0.12%
2021/11/15	1	32.40	21	32.42	32.43	-20	29,642	-0.07%
2021/11/12	4.1	32.15	10	32.13	32.20	-5.9	29,635	-0.02%
2021/11/11	11	32.22	4	32.34	32.15	7	29,814	0.02%
2021/11/10	9	32.39	18.1	32.43	32.34	-9.1	30,295	-0.03%
2021/11/09	6.5	32.37	10.6	32.41	32.35	-4.1	30,107	-0.01%
2021/11/08	8	32.19	12.5	32.25	32.39	-4.5	29,738	-0.02%
2021/11/05	8.2	31.86	21	31.84	31.95	-12.8	29,680	-0.04%
2021/11/04	9.1	31.90	4.1	31.95	31.86	5	29,884	0.02%
2021/11/03	2.1	31.72	3	31.67	31.77	-1	29,845	0.00%
2021/11/02	28.1	31.57	3.2	31.73	31.53	24.9	29,764	0.08%
2021/11/01	16	31.56	2	31.59	31.56	14	29,464	0.05%
2021/10/29	41.1	31.41	5.1	31.38	31.45	35.9	29,203	0.12%
2021/10/28	10.1	31.36	1	31.34	31.39	9.1	29,000	0.03%
2021/10/27	32.1	31.13	0	0.00	31.15	32.1	28,924	0.11%
2021/10/26	18	30.99	18	31.06	31.05	0	28,992	0.00%
2021/10/25	90.5	30.78	0	0.00	30.86	90.5	28,743	0.31%
2021/10/22	123	30.72	3	30.84	30.84	120	28,569	0.42%	大買/鉅額交易
2021/10/21	59.5	32.34	39	32.38	32.40	20.5	26,495	0.08%
2021/10/20	50.3	32.33	2.1	32.47	32.37	48.2	25,033	0.19%
2021/10/19	25	32.37	0	0.00	32.40	25	23,996	0.10%
2021/10/18	25	32.34	0	0.00	32.36	25	23,655	0.11%
2021/10/15	7	32.30	3	32.31	32.31	4	23,612	0.02%
2021/10/14	10	32.11	0	0.00	32.18	10	23,569	0.04%
2021/10/13	11.6	32.19	3	32.13	32.17	8.6	23,078	0.04%
2021/10/12	58.7	32.28	0	0.00	32.24	58.7	22,532	0.26%
2021/10/08	8.5	32.52	2	32.59	32.59	6.5	21,746	0.03%
2021/10/07	32.3	32.43	6	32.55	32.57	26.3	21,631	0.12%
2021/10/06	15.3	31.82	0	0.00	31.88	15.3	20,959	0.07%
2021/10/05	14.7	31.75	1	31.96	31.96	13.7	20,585	0.07%
2021/10/04	11.5	31.95	2.1	31.87	31.84	9.5	20,219	0.05%
2021/10/01	45.7	32.27	0	0.00	32.26	45.7	19,474	0.23%
2021/09/30	26	32.67	3	32.69	32.77	23	18,345	0.13%
2021/09/29	32.8	32.69	2	32.72	32.70	30.8	18,174	0.17%
2021/09/28	2.3	33.03	0	0.00	33.08	2.3	17,606	0.01%
2021/09/27	6.1	33.29	0	0.00	33.30	6.1	17,512	0.03%
2021/09/24	2.1	33.31	2	33.38	33.30	0.1	17,887	0.00%
2021/09/23	7	33.08	4	33.09	33.08	3	17,863	0.02%
2021/09/22	31.3	32.83	0	0.00	32.90	31.3	17,894	0.17%
2021/09/17	1	33.25	0.5	33.40	33.42	0.5	17,382	0.00%
2021/09/16	5.6	33.24	1	33.38	33.28	4.6	17,370	0.03%
2021/09/15	4.1	33.22	2.2	33.28	33.33	1.9	17,219	0.01%
2021/09/14	32	33.40	4	33.44	33.36	28	17,241	0.16%
2021/09/13	4	33.40	8	33.41	33.41	-4	17,264	-0.02%
2021/09/09	9	32.75	1	32.87	32.94	8	17,241	0.05%
2021/09/08	5.2	32.91	0	0.00	32.80	5.2	17,202	0.03%
2021/09/07	2	33.11	7.5	33.11	33.16	-5.5	16,852	-0.03%
2021/09/06	14	33.17	5	33.27	33.07	9	16,790	0.05%
2021/09/03	0.2	33.30	24	33.21	33.24	-23.9	16,600	-0.14%
2021/09/02	9.2	33.16	3	33.26	33.16	6.2	16,607	0.04%
2021/09/01	0	0.00	2.2	33.38	33.39	-2.2	16,552	-0.01%
2021/08/31	5.2	33.16	8	33.25	33.38	-2.8	16,476	-0.02%
2021/08/30	1	33.21	2	33.25	33.29	-1	16,532	-0.01%
2021/08/27	6	33.05	4.1	33.06	33.11	1.9	16,504	0.01%
2021/08/26	30	32.89	9	32.92	32.99	21	16,452	0.13%
2021/08/25	11.9	32.94	1	32.95	33.00	10.9	16,281	0.07%
2021/08/24	1.6	32.74	0	0.00	32.80	1.6	16,383	0.01%
2021/08/23	2.5	32.84	8	32.80	32.88	-5.5	16,186	-0.03%
2021/08/20	26	32.25	0.5	32.38	32.26	25.5	16,057	0.16%
2021/08/19	24.9	32.53	0	32.41	32.32	24.8	15,784	0.16%
2021/08/18	14.2	32.76	2	32.60	33.07	12.2	15,181	0.08%
2021/08/17	27	32.76	0	0.00	32.53	27	14,907	0.18%
2021/08/16	22.9	32.91	0	0.00	32.86	22.9	14,707	0.16%
2021/08/13	20.5	33.31	0	0.00	33.27	20.5	14,056	0.15%
2021/08/12	4.4	33.42	0	0.00	33.51	4.4	13,851	0.03%
2021/08/11	20.3	33.49	0	0.00	33.49	20.3	13,905	0.15%
2021/08/10	39	33.83	0	0.00	33.79	39	13,704	0.28%
2021/08/09	12	34.02	3.1	34.06	34.10	9	14,439	0.06%
2021/08/06	6	34.19	4	34.18	34.25	2	14,660	0.01%
2021/08/05	8.1	34.18	0	0.00	34.20	8.1	15,367	0.05%
2021/08/04	0.1	34.23	12	34.30	34.35	-11.9	16,712	-0.07%
2021/08/03	1.1	34.06	1	34.05	34.15	0.1	17,432	0.00%
2021/08/02	10.4	33.77	2	33.99	34.00	8.4	17,428	0.05%
2021/07/30	6.1	33.98	1	34.00	33.90	5.1	17,250	0.03%
2021/07/29	0.1	34.15	0	0.00	34.10	0.1	17,094	0.00%
2021/07/28	9.7	33.64	4	33.59	33.89	5.7	17,359	0.03%
2021/07/27	6.4	34.07	0	0.00	34.07	6.4	17,372	0.04%
2021/07/26	1.1	34.50	2	34.58	34.50	-1	17,260	-0.01%
2021/07/23	0	0.00	17	34.40	34.47	-17	17,212	-0.10%
2021/07/22	2.1	34.24	3	34.27	34.21	-0.9	17,183	-0.01%
2021/07/21	38.1	34.17	4	34.53	34.13	34.1	16,996	0.20%
2021/07/20	16.4	34.72	1	34.59	34.56	15.4	16,353	0.09%
2021/07/19	7.2	35.06	2	35.12	35.14	5.2	16,195	0.03%
2021/07/16	7.1	35.09	21	34.97	35.12	-14	16,301	-0.09%
2021/07/15	6	34.72	0	0.00	34.98	6	16,244	0.04%
2021/07/14	16.2	34.49	0.2	34.54	34.48	16.1	16,238	0.10%
2021/07/13	12.2	35.00	8	34.90	34.85	4.2	16,009	0.03%
2021/07/12	2.1	35.19	10	35.10	35.27	-7.9	15,934	-0.05%
2021/07/09	16.1	35.44	1	35.48	35.44	15.1	15,733	0.10%
2021/07/08	0.1	35.81	1.1	35.68	35.80	-1	15,796	-0.01%
2021/07/07	6.1	35.55	1.3	35.77	35.61	4.8	15,802	0.03%
2021/07/06	1.1	35.93	14.6	35.96	35.91	-13.5	15,704	-0.09%
2021/07/05	0.3	35.53	12	35.57	35.69	-11.7	15,631	-0.07%
2021/07/01	0.1	35.07	1.1	35.31	35.00	-1.1	15,473	-0.01%
2021/06/30	4.1	34.98	21.5	34.89	35.00	-17.5	15,037	-0.12%
2021/06/29	2.2	34.99	1	34.82	34.80	1.2	15,029	0.01%
2021/06/28	8.1	35.06	0.9	35.12	35.10	7.3	15,068	0.05%
2021/06/25	3.2	34.83	2	34.86	34.74	1.2	15,000	0.01%
2021/06/24	1	34.63	6	34.65	34.66	-5	15,045	-0.03%
2021/06/23	7	34.40	0	0.00	34.45	7	15,186	0.05%
2021/06/22	7	34.51	2.6	34.49	34.43	4.4	15,168	0.03%
2021/06/21	6	34.58	0	0.00	34.55	6	15,124	0.04%
2021/06/18	10	34.94	2	34.91	34.91	8	15,026	0.05%
2021/06/17	0	0.00	2	34.78	34.90	-2	15,116	-0.01%
2021/06/16	3	34.60	0	0.00	34.78	3	15,232	0.02%
2021/06/15	2	34.58	0	0.00	34.65	2	15,274	0.01%
2021/06/11	6	34.62	0	0.00	34.55	6	15,354	0.04%
2021/06/09	3	34.41	0	0.00	34.45	3	15,529	0.02%
2021/06/08	4	34.72	0	0.00	34.65	4	15,624	0.03%
2021/06/07	12	34.43	4	34.62	34.72	8	15,739	0.05%
2021/06/04	5	34.75	0	0.00	34.77	5	15,681	0.03%
2021/06/03	1	34.93	0	0.00	34.95	1	15,696	0.01%
2021/06/02	1	35.13	3	34.99	34.96	-2	15,809	-0.01%
2021/06/01	5	34.96	1.6	34.92	35.06	3.4	15,858	0.02%
2021/05/31	2	34.74	0	0.00	34.75	2	15,721	0.01%
2021/05/28	0	0.00	3	34.53	34.55	-3	15,754	-0.02%
2021/05/27	0	0.00	2	34.26	34.28	-2	15,767	-0.01%
2021/05/26	3	34.31	3	34.37	34.32	0	15,811	0.00%
2021/05/25	4	34.26	2	34.30	34.34	2	15,861	0.01%
2021/05/24	2	33.92	0	0.00	34.05	2	15,943	0.01%
2021/05/21	13	34.13	0	0.00	34.00	13	15,870	0.08%
2021/05/20	5	33.82	1	34.07	33.86	4	15,950	0.03%
2021/05/19	0	0.00	17	34.12	34.10	-17	15,867	-0.11%
2021/05/18	3.3	33.56	0.6	33.63	34.01	2.7	15,921	0.02%
2021/05/17	27.1	32.58	4	32.49	32.75	23.1	15,879	0.15%
2021/05/14	2	33.50	35	34.00	33.65	-33	14,792	-0.22%
2021/05/13	5.2	33.30	2	33.30	33.40	3.2	14,460	0.02%
2021/05/12	26.2	33.36	11	33.65	33.50	15.2	13,679	0.11%
2021/05/11	25.3	34.90	1.8	34.87	34.70	23.5	12,332	0.19%
2021/05/10	2.5	35.87	0.7	35.90	35.88	1.8	11,676	0.02%
2021/05/07	0.1	35.65	5.6	35.57	35.72	-5.5	11,778	-0.05%
2021/05/06	1.1	35.05	0	0.00	35.30	1.1	11,877	0.01%
2021/05/05	2	35.42	4	35.45	35.35	-2	11,916	-0.02%
2021/05/04	13.4	35.13	0.9	35.05	35.30	12.5	11,516	0.11%
2021/05/03	5	36.08	8	36.02	35.91	-3	11,089	-0.03%
2021/04/29	1.1	35.97	1	36.15	36.12	0.1	11,039	0.00%
2021/04/27	3.1	35.92	3	35.98	35.98	0.1	11,379	0.00%
2021/04/26	10	35.98	0.3	35.84	35.99	9.7	11,527	0.08%
2021/04/23	5.2	35.20	4	35.26	35.30	1.2	11,671	0.01%
2021/04/22	5	35.45	10.7	35.78	35.40	-5.7	11,800	-0.05%
2021/04/21	5	35.43	7	35.44	35.53	-2	12,099	-0.02%
2021/04/20	3.1	35.39	13	35.39	35.33	-9.9	12,400	-0.08%
2021/04/19	3	35.13	1.2	35.12	35.20	1.8	12,466	0.01%
2021/04/16	5.1	34.88	4	34.87	34.94	1.1	12,623	0.01%
2021/04/15	14	34.48	0	0.00	34.50	14	12,665	0.11%
2021/04/14	12.1	34.26	3.2	34.21	34.35	8.8	13,099	0.07%
2021/04/13	19.1	34.62	15	34.67	34.47	4.1	13,191	0.03%
2021/04/12	0	34.74	0.2	34.75	34.69	-0.1	13,479	0.00%
2021/04/09	1	34.65	16	34.67	34.70	-15	13,634	-0.11%
2021/04/08	0.2	34.75	0	0.00	34.75	0.2	13,861	0.00%
2021/04/07	1	34.72	0	0.00	34.71	1	13,924	0.01%
2021/04/06	0.1	34.80	0	0.00	34.74	0.1	13,991	0.00%
2021/04/01	1.3	34.62	7.6	34.63	34.61	-6.3	14,051	-0.04%
2021/03/31	5	34.68	10	34.66	34.63	-5	14,126	-0.04%
2021/03/30	2.1	34.34	2	34.59	34.60	0.1	13,963	0.00%
2021/03/29	1	34.32	1.4	34.07	34.34	-0.4	14,041	0.00%
2021/03/26	0.1	33.75	0	0.00	33.80	0.1	14,091	0.00%
2021/03/25	1	33.50	1.3	33.56	33.66	-0.3	14,089	0.00%
2021/03/24	19	33.65	10.8	33.62	33.65	8.2	14,064	0.06%
2021/03/23	7.2	33.60	1	33.70	33.66	6.2	14,047	0.04%
2021/03/22	7	33.57	0	0.00	33.60	7	14,115	0.05%
2021/03/19	6.3	33.36	3.4	33.57	33.60	2.9	14,304	0.02%
2021/03/18	0.8	33.50	3.7	33.33	33.53	-2.9	14,273	-0.02%
2021/03/17	2	32.95	6.2	33.00	32.95	-4.2	14,394	-0.03%
2021/03/16	1.4	32.99	9	32.99	32.99	-7.7	14,595	-0.05%
2021/03/15	1	32.71	4	32.69	32.74	-3	14,896	-0.02%
2021/03/12	1	32.37	4	32.39	32.43	-3	15,119	-0.02%
2021/03/11	2	32.28	6.1	32.30	32.33	-4.1	15,393	-0.03%
2021/03/10	14.2	32.10	4	32.14	32.10	10.2	15,574	0.07%
2021/03/09	4.1	31.92	1.6	32.01	32.00	2.5	15,641	0.02%
2021/03/08	1	31.95	6.3	31.99	32.00	-5.3	15,766	-0.03%
2021/03/05	3.2	31.61	1	31.72	31.80	2.2	15,693	0.01%
2021/03/04	7	31.79	1	31.78	31.80	6	15,709	0.04%
2021/03/03	1	31.82	70.6	31.90	31.93	-69.6	15,785	-0.44%
2021/03/02	0.2	32.03	3	32.01	31.90	-2.8	15,732	-0.02%
2021/02/26	5.3	31.87	7	31.92	31.90	-1.7	15,774	-0.01%
2021/02/25	0	0.00	1	31.91	32.01	-1	15,760	-0.01%
2021/02/24	100	31.84	40	31.87	31.80	60	15,763	0.38%
2021/02/23	1.2	31.43	6.5	31.71	31.80	-5.3	15,634	-0.03%
2021/02/22	0	0.00	29.3	31.50	31.50	-29.3	15,506	-0.19%
2021/02/19	3.2	30.98	0.2	31.08	31.12	3	15,365	0.02%
2021/02/18	3	31.02	5.5	31.10	31.13	-2.5	15,500	-0.02%
2021/02/17	9	30.92	7	30.93	31.00	2	15,543	0.01%
2021/02/05	1	30.56	7.3	30.55	30.55	-6.3	15,356	-0.04%
2021/02/04	2.3	30.46	23	30.46	30.51	-20.7	15,473	-0.13%
2021/02/03	2.1	30.50	0.5	30.53	30.51	1.6	15,563	0.01%
2021/02/02	1.4	30.43	0	0.00	30.50	1.4	15,854	0.01%
2021/02/01	16.1	30.16	6	30.05	30.25	10.1	16,075	0.06%
2021/01/29	2.4	30.42	18	30.30	30.26	-15.6	16,246	-0.10%
2021/01/28	6	30.66	15.1	30.65	30.72	-9.1	16,201	-0.06%
2021/01/27	0	0.00	2	30.91	30.95	-2	16,259	-0.01%
2021/01/26	8.6	30.79	1	30.69	30.68	7.6	16,164	0.05%
2021/01/25	2	30.62	3.1	30.79	30.83	-1.1	16,491	-0.01%
2021/01/22	1.2	30.46	3	30.50	30.53	-1.8	16,841	-0.01%
2021/01/21	3.3	30.30	4.2	30.28	30.30	-0.9	17,518	-0.01%
2021/01/20	0.5	30.43	4	30.27	30.25	-3.6	19,146	-0.02%
2021/01/19	0.2	30.72	3.2	30.74	30.74	-3	19,403	-0.02%
2021/01/18	4	30.50	4	30.66	30.61	0	19,634	0.00%
2021/01/15	1.7	30.94	8	30.85	30.79	-6.3	19,548	-0.03%
2021/01/14	3	30.99	13	30.94	30.92	-10	19,520	-0.05%
2021/01/13	0.1	30.50	14	30.57	30.69	-13.9	19,429	-0.07%
2021/01/12	8.2	30.48	2	30.40	30.35	6.2	19,254	0.03%
2021/01/11	1	30.52	2.1	30.62	30.61	-1.1	19,281	-0.01%
2021/01/08	2	30.43	8.8	30.36	30.46	-6.8	19,283	-0.04%
2021/01/07	0	0.00	16.1	30.15	30.22	-16.1	19,236	-0.08%
2021/01/06	2	30.00	2.2	30.19	30.00	-0.2	18,861	0.00%
2021/01/05	0	0.00	27	29.99	30.02	-27	18,702	-0.14%
2021/01/04	1.1	29.95	3	29.96	29.94	-1.9	18,639	-0.01%
2020/12/31	23.5	29.82	6.4	29.85	29.95	17.1	18,552	0.09%
2020/12/30	0	0.00	4	29.71	29.78	-4	18,338	-0.02%
2020/12/29	2.1	29.70	6	29.69	29.67	-3.9	18,326	-0.02%
2020/12/28	0.2	29.66	8	29.69	29.75	-7.8	18,329	-0.04%
2020/12/25	5	29.50	5	29.52	29.51	0	18,165	0.00%
2020/12/24	0	0.00	4	29.50	29.48	-4	18,085	-0.02%
2020/12/23	11	29.37	7	29.39	29.42	4	18,156	0.02%
2020/12/22	4.1	29.45	3	29.48	29.43	1.1	18,606	0.01%
2020/12/21	7	29.46	0	0.00	29.60	7	19,258	0.04%
2020/12/18	2	29.60	1	29.66	29.61	1	19,328	0.01%
2020/12/17	1	29.61	0	0.00	29.66	1	19,561	0.01%
2020/12/16	6	29.63	0	0.00	29.80	6	19,561	0.03%
2020/12/15	7	29.64	12	29.51	29.51	-5	19,488	-0.03%
2020/12/14	0	29.87	0.4	29.86	29.82	-0.4	19,302	0.00%
2020/12/11	4.4	29.72	4	29.88	29.81	0.4	19,359	0.00%
2020/12/10	21	29.97	0	0.00	29.94	21	19,265	0.11%
2020/12/09	0	0.00	24.5	30.12	30.14	-24.5	19,097	-0.13%
2020/12/08	9	29.86	23	29.92	29.90	-14	18,695	-0.07%
2020/12/07	6	29.72	44.5	29.75	29.85	-38.5	18,414	-0.21%
2020/12/04	0	0.00	8	29.59	29.68	-8	18,251	-0.04%
2020/12/03	3	29.50	7	29.48	29.45	-4	18,137	-0.02%
2020/12/02	0	0.00	12	29.41	29.44	-12	18,138	-0.07%
2020/12/01	0	0.00	11	29.25	29.35	-11	18,131	-0.06%
2020/11/30	5	29.39	0.2	29.43	29.35	4.8	18,213	0.03%
2020/11/27	7	29.23	32	29.24	29.32	-25	18,098	-0.14%
2020/11/26	3	29.10	5	29.14	29.15	-2	18,010	-0.01%
2020/11/25	29	29.09	3.7	29.13	29.01	25.3	18,006	0.14%
2020/11/24	2	29.13	9	29.15	29.11	-7	17,904	-0.04%
2020/11/23	3	29.12	40	29.13	29.14	-37	17,841	-0.21%
2020/11/20	14	28.86	3	28.87	28.88	11	17,893	0.06%
2020/11/19	4.2	28.88	0	0.00	28.86	4.2	18,118	0.02%
2020/11/18	5	28.84	3	28.89	28.90	2	18,250	0.01%
2020/11/17	23	28.86	11	28.86	28.81	12	18,455	0.07%
2020/11/16	0	0.00	24.2	28.76	28.80	-24.2	19,178	-0.13%
2020/11/13	1.1	28.49	8	28.49	28.53	-6.9	18,963	-0.04%
2020/11/12	11	28.45	3	28.51	28.40	8	18,920	0.04%
2020/11/11	5	28.29	3.3	28.46	28.50	1.7	18,920	0.01%
2020/11/10	22	28.40	2	28.36	28.29	20	18,893	0.11%
2020/11/09	26	28.43	1	28.42	28.40	25	18,592	0.13%
2020/11/06	21	28.15	0	0.00	28.19	21	18,420	0.11%
2020/11/05	1	28.13	5	28.08	28.12	-4	18,259	-0.02%
2020/11/04	7	28.01	1	28.08	28.05	6	18,240	0.03%
2020/11/03	4.5	27.95	6	27.98	28.01	-1.5	18,058	-0.01%
2020/11/02	20.7	27.68	12	27.68	27.72	8.7	17,951	0.05%
2020/10/30	21.2	27.85	0	0.00	27.80	21.2	17,737	0.12%
2020/10/29	33	27.93	32	27.81	27.98	1	17,214	0.01%
2020/10/28	84	28.26	20	28.17	28.19	64	16,451	0.39%
2020/10/27	42	29.63	21	29.65	29.69	21	14,985	0.14%
2020/10/26	60.6	29.68	6	29.69	29.69	54.6	14,571	0.37%
2020/10/23	5	29.61	10	29.61	29.63	-5	14,243	-0.04%
2020/10/22	5	29.54	5	29.55	29.59	0	14,252	0.00%
2020/10/21	46	29.62	0	0.00	29.59	46	14,117	0.33%
2020/10/20	5	29.61	2	29.64	29.64	3	13,965	0.02%
2020/10/19	15	29.61	0	0.00	29.64	15	14,347	0.10%
2020/10/16	6	29.55	0	0.00	29.56	6	14,557	0.04%
2020/10/15	8	29.64	0	0.00	29.69	8	14,581	0.05%
2020/10/14	2	29.75	33	29.76	29.74	-31	14,485	-0.21%
2020/10/13	2	29.66	40	29.67	29.71	-38	14,504	-0.26%
2020/10/12	26	29.79	0	0.00	29.74	26	14,442	0.18%
2020/10/08	1	29.71	0	0.00	29.76	1	14,174	0.01%
2020/10/07	4	29.62	0	0.00	29.65	4	14,166	0.03%
2020/10/06	2	29.64	1	29.62	29.68	1	14,217	0.01%
2020/10/05	33	29.51	5	29.46	29.45	28	14,385	0.19%
2020/09/30	0	0.00	30	29.47	29.48	-30	14,532	-0.21%
2020/09/29	31	29.30	1	29.53	29.40	30	15,005	0.20%
2020/09/28	1	29.33	8	29.09	29.38	-7	15,348	-0.05%
2020/09/25	42	28.85	1	29.08	28.90	41	15,839	0.26%
2020/09/24	56.8	29.07	2	29.06	29.06	54.8	15,657	0.35%
2020/09/23	8	29.65	10	29.56	29.70	-2	15,278	-0.01%
2020/09/22	8	29.78	0	0.00	29.80	8	15,424	0.05%
2020/09/21	5	30.07	2	30.06	30.03	3	15,180	0.02%
2020/09/18	6	30.12	0	0.00	30.20	6	15,272	0.04%
2020/09/17	7	30.16	0	0.00	30.23	7	15,304	0.05%
2020/09/16	5	30.26	1	30.27	30.25	4	15,278	0.03%
2020/09/15	0	0.00	1	30.11	30.10	-1	15,251	-0.01%
2020/09/14	3	29.88	0	0.00	29.98	3	15,378	0.02%
2020/09/11	16	29.75	0	0.00	29.75	16	15,516	0.10%
2020/09/10	5	29.86	0	0.00	29.85	5	15,677	0.03%
2020/09/09	8	29.69	4	29.65	29.85	4	15,903	0.03%
2020/09/08	13	29.88	0	0.00	29.97	13	15,932	0.08%
2020/09/07	16	29.96	1	30.11	29.96	15	16,173	0.09%
2020/09/04	7	29.86	15	30.00	30.09	-8	16,345	-0.05%
2020/09/03	4	30.31	0	0.00	30.25	4	16,346	0.02%
2020/09/02	0	0.00	9.2	30.18	30.14	-9.2	16,374	-0.06%
2020/09/01	6	30.09	20	30.07	30.06	-14	16,665	-0.08%
2020/08/31	8	30.19	0	0.00	30.16	8	16,971	0.05%
2020/08/28	3	30.19	5	30.18	30.24	-2	17,226	-0.01%
2020/08/27	2	30.37	8	30.34	30.33	-6	17,715	-0.03%
2020/08/25	5	30.40	1	30.33	30.44	4	17,900	0.02%
2020/08/24	4	30.05	0	0.00	30.14	4	17,717	0.02%
2020/08/21	0	0.00	15	30.06	30.11	-15	17,747	-0.08%
2020/08/20	29.1	29.83	2	29.87	29.79	27.1	17,584	0.15%
2020/08/18	2	30.86	0	0.00	30.90	2	17,222	0.01%
2020/08/17	1	30.95	0	0.00	30.96	1	17,405	0.01%
2020/08/14	0	0.00	52	30.60	30.63	-52	17,515	-0.30%
2020/08/13	0	0.00	3.4	30.33	30.32	-3.4	17,551	-0.02%
2020/08/12	1	30.21	2	30.11	30.22	-1	17,670	-0.01%
2020/08/11	3	30.44	0	0.00	30.35	3	17,800	0.02%
2020/08/10	1	30.64	2	30.64	30.60	-1	17,852	-0.01%
2020/08/07	19	30.66	2	30.67	30.65	17	17,963	0.09%
2020/08/06	10	30.65	4	30.70	30.70	6	18,123	0.03%
2020/08/05	0	0.00	14	30.46	30.62	-14	18,150	-0.08%
2020/08/03	3	30.02	0	0.00	30.01	3	18,203	0.02%
2020/07/31	1	30.15	15	30.09	30.24	-14	18,362	-0.08%
2020/07/30	6	29.87	3	29.84	29.99	3	18,199	0.02%
2020/07/29	1	29.62	1.3	29.67	29.62	-0.3	18,290	0.00%
2020/07/28	5	29.65	1	29.91	29.46	4	18,589	0.02%
2020/07/27	1	29.85	0	0.00	29.84	1	18,958	0.01%
2020/07/24	3.2	29.81	3	30.01	29.85	0.2	19,177	0.00%
2020/07/23	1	30.13	22	30.11	30.17	-21	19,226	-0.11%
2020/07/22	0	0.00	13	29.97	29.97	-13	19,001	-0.07%
2020/07/21	5	29.88	12	29.81	29.84	-7	18,618	-0.04%
2020/07/20	0	0.00	1	29.50	29.55	-1	18,471	-0.01%
2020/07/17	5	29.67	25	29.65	29.59	-20	18,517	-0.11%
2020/07/16	0	29.63	5	29.68	29.63	-5	18,912	-0.03%
2020/07/15	5	29.69	1	29.77	29.53	4	19,020	0.02%
2020/07/14	0	0.00	21	29.65	29.58	-21	19,474	-0.11%
2020/07/13	0	0.00	6	29.62	29.65	-6	19,664	-0.03%
2020/07/10	9	29.59	2	29.46	29.52	7	20,111	0.03%
2020/07/09	6	29.83	5	29.87	29.74	1	20,149	0.00%
2020/07/08	5.2	29.71	29	29.76	29.72	-23.8	20,104	-0.12%
2020/07/07	20	29.61	6	29.66	29.43	14	19,758	0.07%
2020/07/06	3	29.81	23	29.77	29.83	-20	19,831	-0.10%
2020/07/03	0	29.31	19	29.32	29.33	-19	19,848	-0.10%
2020/07/02	1	29.08	11.4	28.98	29.09	-10.4	19,919	-0.05%
2020/07/01	1	28.88	9	28.86	28.79	-8	19,835	-0.04%
2020/06/30	1	28.54	3	28.57	28.56	-2	19,720	-0.01%
2020/06/29	7	28.49	2.5	28.51	28.51	4.5	19,944	0.02%
2020/06/24	5	28.57	0	0.00	28.54	5	20,125	0.02%
2020/06/23	4	28.50	6	28.57	28.54	-2	20,752	-0.01%
2020/06/22	4	28.55	2.8	28.51	28.48	1.2	21,173	0.01%
2020/06/19	10	28.60	10	28.70	28.56	0	21,935	0.00%
2020/06/18	3	28.46	2	28.50	28.55	1	22,217	0.00%
2020/06/17	7	28.46	3	28.45	28.46	4	22,778	0.02%
2020/06/16	0	0.00	46	28.41	28.45	-46	23,966	-0.19%
2020/06/15	11	28.28	2	28.35	28.13	9	25,896	0.03%
2020/06/12	16	27.94	24	27.91	28.29	-8	26,870	-0.03%
2020/06/11	7.6	28.70	37	28.60	28.43	-29.4	28,066	-0.10%
2020/06/10	4	28.81	6	28.86	28.86	-2	29,208	-0.01%
2020/06/09	0	0.00	11	28.88	28.84	-11	31,585	-0.03%
2020/06/08	0	0.00	81	28.90	28.88	-81	33,932	-0.24%
2020/06/05	13.1	28.82	17.8	28.78	28.80	-4.7	34,209	-0.01%
2020/06/04	25	28.66	16	28.62	28.67	9	34,954	0.03%
2020/06/03	27	28.48	15	28.49	28.48	12	36,194	0.03%
2020/06/02	3	28.18	11	28.17	28.17	-8	36,074	-0.02%
2020/06/01	5	28.04	44.1	28.03	28.05	-39.1	36,099	-0.11%
2020/05/29	8	27.79	1	27.84	27.86	7	36,125	0.02%
2020/05/28	11	27.99	13	27.92	27.90	-2	36,417	-0.01%
2020/05/27	1	27.86	3	27.85	27.85	-2	36,930	-0.01%
2020/05/26	5	27.80	0.6	27.84	27.82	4.4	37,686	0.01%
2020/05/25	3	27.47	1	27.43	27.50	2	37,769	0.01%
2020/05/22	17	27.59	1	27.52	27.45	16	37,724	0.04%
2020/05/21	3	27.63	4	27.65	27.63	-1	37,673	0.00%
2020/05/20	2	27.48	13	27.49	27.48	-11	37,414	-0.03%
2020/05/19	16	27.44	4	27.50	27.43	12	37,371	0.03%
2020/05/18	8.6	27.33	0	0.00	27.25	8.6	37,373	0.02%
2020/05/15	0	0.00	4	27.53	27.43	-4	37,286	-0.01%
2020/05/14	3	27.45	5	27.61	27.48	-2	37,309	-0.01%
2020/05/13	8	27.67	20	27.59	27.75	-12	37,221	-0.03%
2020/05/12	3	27.57	5	27.59	27.55	-2	37,202	-0.01%
2020/05/11	20	27.67	7	27.67	27.66	13	37,225	0.03%
2020/05/08	0	0.00	11	27.50	27.50	-11	37,125	-0.03%
2020/05/07	5	27.37	0	0.00	27.40	5	37,179	0.01%
2020/05/06	2	27.34	2	27.34	27.32	0	37,098	0.00%
2020/05/05	3	27.30	6	27.27	27.33	-3	37,146	-0.01%
2020/05/04	18	27.05	0	0.00	27.09	18	37,105	0.05%
2020/04/30	6.4	27.40	14.6	27.35	27.46	-8.2	36,925	-0.02%
2020/04/29	44	27.01	7	27.09	27.07	37	37,079	0.10%
2020/04/28	2	26.98	1	26.88	26.91	1	37,392	0.00%
2020/04/27	2	26.70	9	26.64	26.79	-7	39,171	-0.02%
2020/04/24	23	26.33	15	26.30	26.33	8	38,889	0.02%
2020/04/23	0	0.00	6	26.37	26.34	-6	38,981	-0.02%
2020/04/22	14.5	25.88	5	25.99	26.23	9.5	38,900	0.02%
2020/04/21	14.6	26.23	8	26.22	26.10	6.6	38,703	0.02%
2020/04/20	3	26.48	8	26.51	26.60	-5	38,276	-0.01%
2020/04/17	56	26.69	10	26.65	26.50	46	38,143	0.12%
2020/04/16	11	26.39	6	26.36	26.44	5	37,641	0.01%
2020/04/15	6.6	26.39	33	26.38	26.47	-26.4	37,489	-0.07%
2020/04/14	4	25.95	18	25.87	26.05	-14	37,155	-0.04%
2020/04/13	6	25.63	103	25.70	25.68	-97	37,244	-0.26%	大賣/
2020/04/10	6	25.71	22	25.67	25.73	-16	37,181	-0.04%
2020/04/09	49.1	25.73	15	25.74	25.65	34.1	37,221	0.09%
2020/04/08	11	25.55	33	25.55	25.77	-22	36,867	-0.06%
2020/04/07	5	25.22	22	25.20	25.22	-17	36,353	-0.05%
2020/04/06	10	24.64	33	24.74	24.84	-23	36,110	-0.06%
2020/04/01	11	24.52	7	24.53	24.52	4	35,797	0.01%
2020/03/31	8	24.54	22	24.56	24.49	-14	35,582	-0.04%
2020/03/30	17	23.96	5	24.12	24.32	12	35,350	0.03%
2020/03/27	11	24.54	15	24.65	24.35	-4	35,016	-0.01%
2020/03/26	10	24.07	31	24.02	24.26	-21	34,321	-0.06%
2020/03/25	48.1	24.26	58	24.26	24.09	-9.9	33,888	-0.03%
2020/03/24	14	23.37	20	23.30	23.38	-6	33,068	-0.02%
2020/03/23	45	22.50	8	22.52	22.49	37	32,600	0.11%
2020/03/20	78	22.91	22	23.10	23.28	56	31,861	0.18%
2020/03/19	111.6	21.97	24	21.88	21.85	87.6	30,566	0.29%	大買/
2020/03/18	122	23.61	13	23.66	23.29	109	28,445	0.38%	大買/鉅額交易
2020/03/17	85.6	23.73	24	23.70	23.67	61.6	27,264	0.23%
2020/03/16	43.1	24.73	16	24.63	24.41	27.1	25,639	0.11%
2020/03/13	122	24.30	24	24.66	25.29	98	24,153	0.41%	大買/
2020/03/12	81.6	26.01	2	26.40	25.93	79.6	21,637	0.37%
2020/03/11	17	27.13	0	0.00	26.97	17	19,241	0.09%
2020/03/10	86	26.88	2	26.85	27.25	84	18,794	0.45%
2020/03/09	45.6	27.32	0	0.00	27.25	45.6	17,707	0.26%
2020/03/06	3.1	27.85	2	27.86	27.88	1.1	16,214	0.01%
2020/03/05	22	28.04	10	28.01	28.10	12	16,065	0.07%
2020/03/04	12	27.79	0	0.00	27.86	12	16,235	0.07%
2020/03/03	3.3	27.96	2	28.16	27.93	1.3	15,926	0.01%
2020/03/02	25	27.48	1	27.67	27.75	24	15,541	0.15%
2020/02/27	18	27.98	3	28.34	27.90	15	14,821	0.10%
2020/02/26	23	28.44	2	28.47	28.30	21	13,985	0.15%
2020/02/25	1	28.60	3	28.65	28.67	-2	13,480	-0.01%
2020/02/24	6	28.67	0	0.00	28.70	6	13,484	0.04%
2020/02/21	4	28.87	0	0.00	28.90	4	13,361	0.03%
2020/02/20	2	28.89	0	0.00	28.93	2	13,388	0.01%
2020/02/19	1.1	28.83	0	0.00	28.96	1.1	13,416	0.01%
2020/02/18	3	28.78	0	0.00	28.80	3	13,342	0.02%
2020/02/17	4	28.79	9	28.80	28.80	-5	13,204	-0.04%
2020/02/13	9	28.71	1	28.63	28.64	8	12,980	0.06%
2020/02/12	1	28.50	3	28.53	28.56	-2	13,444	-0.01%
2020/02/11	1	28.33	1	28.27	28.34	0	13,351	0.00%
2020/02/10	3	28.02	2	28.19	28.14	1	13,445	0.01%
2020/02/07	4	28.26	5	28.28	28.23	-1	13,453	-0.01%
2020/02/06	2	28.30	5	28.28	28.44	-3	13,474	-0.02%
2020/02/05	6	28.08	22	28.15	28.08	-16	13,426	-0.12%
2020/02/04	5	27.92	0	0.00	28.12	5	13,381	0.04%
2020/02/03	14	27.34	1	27.63	27.74	13	13,397	0.10%
2020/01/31	26	27.82	2	27.93	27.92	24	12,821	0.19%
2020/01/30	141.2	27.74	26	28.03	27.70	115.2	12,492	0.92%	大買/鉅額交易
2020/01/20	2	29.20	0	0.00	29.19	2	10,664	0.02%
2020/01/17	0	0.00	2	29.14	29.16	-2	10,913	-0.02%
2020/01/16	0	0.00	1	29.11	29.10	-1	11,189	-0.01%
2020/01/15	1	29.05	1	29.03	29.01	0	12,641	0.00%
2020/01/14	0	0.00	64	29.00	29.02	-64	13,051	-0.49%
2020/01/13	6	28.73	13	28.79	28.84	-7	13,473	-0.05%
2020/01/10	6	28.70	0	0.00	28.69	6	13,569	0.04%
2020/01/09	2.1	28.72	0	0.00	28.70	2.1	13,606	0.02%
2020/01/08	16	28.50	0	0.00	28.50	16	13,583	0.12%
2020/01/07	21	28.63	8	28.66	28.69	13	13,478	0.10%
2020/01/06	16	28.98	0	0.00	28.96	16	13,221	0.12%
2020/01/03	30	29.05	4	29.30	29.18	26	13,373	0.19%
2020/01/02	1	29.08	31	29.06	29.09	-30	13,410	-0.22%
2019/12/31	2	28.98	3	29.05	28.97	-1	13,889	-0.01%
2019/12/30	18	28.98	0	0.00	29.00	18	13,762	0.13%
2019/12/27	0	0.00	3	28.91	28.90	-3	13,551	-0.02%
2019/12/25	0	0.00	3	28.87	28.83	-3	13,511	-0.02%
2019/12/24	2	28.75	4	28.73	28.74	-2	13,535	-0.01%
2019/12/23	0	0.00	3	28.73	28.72	-3	13,547	-0.02%
2019/12/20	0	0.00	1	28.86	28.80	-1	13,527	-0.01%
2019/12/19	1.5	28.70	2	28.75	28.69	-0.5	13,545	0.00%
2019/12/18	0	0.00	5	28.76	28.77	-5	13,651	-0.04%
2019/12/17	0	0.00	6	28.68	28.71	-6	13,549	-0.04%
2019/12/16	10	28.57	5	28.56	28.57	5	13,469	0.04%
2019/12/13	0	0.00	3.5	28.38	28.37	-3.5	13,377	-0.03%
2019/12/12	0	0.00	30	28.32	28.31	-30	13,384	-0.22%
2019/12/10	2	28.18	0	0.00	28.14	2	13,446	0.01%
2019/12/09	3	28.21	2	28.22	28.21	1	13,528	0.01%
2019/12/05	0	0.00	9	28.03	28.03	-9	13,450	-0.07%
2019/12/04	0	0.00	1	27.87	27.88	-1	13,511	-0.01%
2019/12/03	3	27.76	0	0.00	27.92	3	13,692	0.02%
2019/12/02	32	27.60	0	0.00	27.65	32	13,797	0.23%
2019/11/29	10	27.84	5	27.74	27.75	5	13,635	0.04%
2019/11/26	3	28.06	80	28.05	28.06	-77	13,631	-0.56%
2019/11/25	7	28.00	0	0.00	27.99	7	13,586	0.05%
2019/11/22	1	28.01	3	28.00	28.01	-2	13,516	-0.01%
2019/11/21	6	27.87	2	27.91	28.00	4	13,703	0.03%
2019/11/20	4	28.09	2	28.10	28.09	2	13,558	0.01%
2019/11/19	0	0.00	1	28.10	28.14	-1	13,536	-0.01%
2019/11/18	2	27.99	2.2	28.05	28.05	-0.2	13,457	0.00%
2019/11/15	1	27.84	0	0.00	27.88	1	13,347	0.01%
2019/11/14	5	27.80	4	27.81	27.83	1	13,300	0.01%
2019/11/13	7	27.76	0	0.00	27.79	7	13,284	0.05%
2019/11/12	11	27.71	0	0.00	27.74	11	13,309	0.08%
2019/11/11	11	27.58	4	27.55	27.50	7	13,273	0.05%
2019/11/08	3	27.88	0	0.00	27.88	3	12,640	0.02%
2019/11/07	17	27.77	8	27.77	27.80	9	12,608	0.07%
2019/11/06	48	27.93	0	0.00	27.93	48	12,524	0.38%
2019/11/05	16	27.98	7	28.02	28.03	9	12,445	0.07%
2019/11/04	9	27.82	14	27.77	27.84	-5	12,571	-0.04%
2019/11/01	8	27.61	0	0.00	27.63	8	12,668	0.06%
2019/10/31	44	27.59	0	0.00	27.58	44	12,802	0.34%
2019/10/30	42	27.62	2	27.61	27.65	40	12,593	0.32%
2019/10/29	9	27.67	3	27.57	27.62	6	12,476	0.05%
2019/10/28	2	27.70	7	27.68	27.70	-5	12,149	-0.04%
2019/10/25	6	27.73	0	0.00	27.60	6	11,944	0.05%
2019/10/24	5	27.61	1	27.62	27.65	4	11,625	0.03%
2019/10/23	115	27.46	13	27.56	27.54	102	11,355	0.90%	大買/鉅額交易
2019/10/22	12	29.00	23	29.04	29.03	-11	9,885	-0.11%
2019/10/21	34	28.93	1	28.95	28.95	33	9,478	0.35%
2019/10/18	25	28.82	1	28.85	28.82	24	8,991	0.27%
2019/10/17	1	28.51	6	28.65	28.70	-5	8,831	-0.06%
2019/10/16	2	28.49	6	28.55	28.51	-4	8,735	-0.05%
2019/10/15	31	28.49	35	28.49	28.45	-4	8,666	-0.05%
2019/10/14	20	28.55	2	28.53	28.52	18	8,593	0.21%
2019/10/09	18	28.30	21	28.32	28.28	-3	8,581	-0.03%
2019/10/08	23.2	28.46	6	28.47	28.44	17.2	8,493	0.20%
2019/10/07	3	28.43	0	0.00	28.42	3	8,511	0.04%
2019/10/04	7	28.15	3	28.19	28.14	4	7,917	0.05%
2019/10/03	1	28.09	0	0.00	28.12	1	7,926	0.01%
2019/10/02	0	0.00	1	28.16	28.17	-1	7,930	-0.01%
2019/10/01	7	28.01	20	28.12	28.18	-13	8,004	-0.16%
2019/09/27	3	27.93	0	0.00	27.88	3	7,986	0.04%
2019/09/26	5	28.27	1	28.20	28.15	4	7,928	0.05%
2019/09/25	1	28.20	0	0.00	28.20	1	7,983	0.01%
2019/09/24	1	28.12	6	28.21	28.33	-5	8,100	-0.06%
2019/09/23	0	0.00	1	28.11	28.12	-1	8,000	-0.01%
2019/09/20	2	27.99	2	27.99	27.98	0	7,850	0.00%
2019/09/19	2	28.06	10	28.01	27.97	-8	7,861	-0.10%
2019/09/18	0	0.00	5	28.02	28.05	-5	7,862	-0.06%
2019/09/12	1	27.96	4	27.96	27.92	-3	7,861	-0.04%
2019/09/11	0	0.00	3	27.84	27.81	-3	7,833	-0.04%
2019/09/09	10	27.81	1	27.77	27.77	9	7,727	0.12%
2019/09/06	0	0.00	1	27.88	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	13	27.71	27.71	-13	7,572	-0.17%
2019/09/04	5	27.47	36	27.50	27.54	-31	7,409	-0.42%
2019/09/03	0	0.00	23	27.47	27.40	-23	7,314	-0.31%
2019/09/02	1	27.40	11	27.41	27.44	-10	7,237	-0.14%
2019/08/30	1	27.29	19	27.18	27.25	-18	7,220	-0.25%
2019/08/28	3	26.98	0	0.00	26.97	3	7,116	0.04%
2019/08/26	4	26.88	6	26.89	26.88	-2	7,350	-0.03%
2019/08/23	3	27.02	2	27.02	27.02	1	7,298	0.01%
2019/08/22	10	27.07	2	27.10	27.02	8	7,477	0.11%
2019/08/21	2	27.06	0	0.00	27.05	2	7,546	0.03%
2019/08/19	0	0.00	10.1	27.00	27.03	-10.1	8,017	-0.13%
2019/08/16	1	26.93	0	0.00	26.95	1	8,497	0.01%
2019/08/15	1	26.77	0	0.00	26.82	1	8,632	0.01%
2019/08/14	1	26.95	0	0.00	26.93	1	8,821	0.01%
2019/08/13	2	26.72	0	0.00	26.76	2	9,037	0.02%
2019/08/08	5	26.55	0	0.00	26.56	5	9,580	0.05%
2019/08/07	5	26.47	2	26.56	26.43	3	9,640	0.03%
2019/08/06	15	26.27	0	0.00	26.52	15	9,836	0.15%
2019/08/05	7	26.67	10	26.63	26.60	-3	9,910	-0.03%
2019/08/02	14	26.84	0	0.00	26.85	14	9,881	0.14%
2019/08/01	1	27.09	0	0.00	27.10	1	9,867	0.01%
2019/07/25	10	27.36	5	27.43	27.47	5	9,973	0.05%
2019/07/24	3.1	27.34	0	0.00	27.28	3.1	9,839	0.03%
2019/07/23	0	0.00	0.2	27.26	27.24	-0.2	9,743	0.00%
2019/07/22	2	27.10	0	0.00	27.11	2	9,640	0.02%
2019/07/19	16	27.12	0	0.00	27.06	16	9,632	0.17%
2019/07/18	0	0.00	3	27.10	27.06	-3	9,668	-0.03%
2019/07/17	1	27.18	1	27.21	27.14	0	9,614	0.00%
2019/07/16	2	27.27	2	27.25	27.26	0	9,616	0.00%
2019/07/15	1	27.03	0	0.00	27.21	1	9,580	0.01%
2019/07/12	1	27.24	0	0.00	27.16	1	9,519	0.01%
2019/07/11	0	0.00	3	27.10	27.11	-3	9,417	-0.03%
2019/07/10	3	26.91	6	26.92	26.95	-3	9,359	-0.03%
2019/07/09	0	0.00	18	26.90	26.87	-18	9,354	-0.19%
2019/07/08	1	26.90	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	2	26.96	26.99	-2	9,410	-0.02%
2019/07/04	0	0.00	2	26.93	26.93	-2	9,405	-0.02%
2019/07/03	5	26.83	1	26.86	26.78	4	9,587	0.04%
2019/06/28	4	26.59	0	0.00	26.59	4	9,568	0.04%
2019/06/26	0	0.00	5	26.41	26.43	-5	9,628	-0.05%
2019/06/25	6	26.53	1	26.49	26.47	5	9,602	0.05%
2019/06/24	2	26.50	0	0.00	26.60	2	9,553	0.02%
2019/06/21	4	26.63	0	0.00	26.52	4	9,504	0.04%
2019/06/19	0	0.00	19	26.39	26.47	-19	9,490	-0.20%
2019/06/17	4.1	25.98	0	0.00	26.05	4.1	9,491	0.04%
2019/06/14	4	25.98	0	0.00	25.99	4	9,618	0.04%
2019/06/13	4	26.00	0	0.00	26.01	4	9,632	0.04%
2019/06/11	7	26.05	2	26.04	26.04	5	9,520	0.05%
2019/06/10	2	25.88	2	25.90	25.99	0	9,429	0.00%
2019/06/06	2	25.68	0	0.00	25.69	2	9,425	0.02%
2019/06/05	8	25.84	6	25.82	25.81	2	9,293	0.02%
2019/06/04	0	0.00	5	25.84	25.76	-5	9,308	-0.05%
2019/06/03	7	25.63	0	0.00	25.84	7	9,261	0.08%
2019/05/31	0	0.00	25	25.79	25.94	-25	9,166	-0.27%
2019/05/30	7	25.49	0	0.00	25.58	7	9,109	0.08%
2019/05/29	14	25.34	0	0.00	25.39	14	9,105	0.15%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	1	25.47	0	0.00	25.45	1	9,012	0.01%
2019/05/24	6.1	25.43	1	25.44	25.44	5.1	8,978	0.06%
2019/05/23	20	25.47	0	0.00	25.44	20	8,938	0.22%
2019/05/22	14	25.79	0	0.00	25.79	14	8,554	0.16%
2019/05/21	1	25.65	0	0.00	25.76	1	8,558	0.01%
2019/05/20	5	25.70	0	0.00	25.70	5	8,317	0.06%
2019/05/17	26	25.77	0	0.00	25.70	26	8,142	0.32%
2019/05/16	11	26.07	10	26.02	25.92	1	7,872	0.01%
2019/05/15	16	26.20	0	0.00	26.18	16	7,697	0.21%
2019/05/14	24	25.73	0	0.00	26.07	24	7,656	0.31%
2019/05/13	25	26.21	0	0.00	26.09	25	7,409	0.34%
2019/05/10	10	26.56	1	26.54	26.55	9	7,083	0.13%
2019/05/09	2	26.77	0	0.00	26.74	2	6,862	0.03%
2019/05/08	2	27.15	0	0.00	27.20	2	6,628	0.03%
2019/05/06	5	27.14	0	0.00	27.08	5	6,968	0.07%
2019/05/03	1	27.43	5	27.46	27.56	-4	6,823	-0.06%
2019/04/30	4	27.28	0	0.00	27.35	4	6,847	0.06%
2019/04/29	15	27.36	0	0.00	27.35	15	6,855	0.22%
2019/04/26	21	27.52	0	0.00	27.52	21	6,893	0.30%
2019/04/25	0	0.00	6	27.61	27.65	-6	6,895	-0.09%
2019/04/24	0	0.00	6	27.57	27.57	-6	6,904	-0.09%
2019/04/22	0	0.00	2	27.46	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	10	27.31	27.35	-10	6,797	-0.15%
2019/04/18	0	0.00	12	27.31	27.14	-12	6,739	-0.18%
2019/04/17	2	27.45	0	0.00	27.44	2	6,701	0.03%
2019/04/16	0	0.00	14	27.13	27.25	-14	6,569	-0.21%
2019/04/15	0	0.00	13	27.00	26.99	-13	6,395	-0.20%
2019/04/12	7	26.77	0	0.00	26.76	7	6,639	0.11%
2019/04/11	1	26.88	9	26.96	26.89	-8	6,849	-0.12%
2019/04/10	2	26.96	4	26.95	26.97	-2	6,895	-0.03%
2019/04/09	0	0.00	5	27.03	27.02	-5	6,835	-0.07%
2019/04/03	2	26.75	2	26.69	26.73	0	6,721	0.00%
2019/04/01	1	26.55	0	0.00	26.51	1	6,747	0.01%
2019/03/29	2	26.31	3	26.39	26.40	-1	6,645	-0.02%
2019/03/28	3	26.23	0	0.00	26.24	3	6,603	0.05%
2019/03/25	4	26.11	1	26.10	26.10	3	6,812	0.04%
2019/03/22	0	0.00	3	26.50	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	3	26.37	26.37	-3	6,637	-0.05%
2019/03/20	0	0.00	1	26.19	26.20	-1	6,477	-0.02%
2019/03/19	0	0.00	6	26.22	26.22	-6	6,474	-0.09%
2019/03/18	0	0.00	4.5	26.08	26.13	-4.5	6,282	-0.07%
2019/03/12	1	26.01	19	26.03	26.01	-18	6,406	-0.28%
2019/03/11	1	25.84	4	25.86	25.89	-3	6,398	-0.05%
2019/03/08	2	25.80	1	25.75	25.84	1	6,486	0.02%
2019/03/06	0	0.00	23	26.07	26.08	-23	6,448	-0.36%
2019/03/05	2	26.00	10	26.03	26.00	-8	6,424	-0.12%
2019/03/04	1	25.97	31	26.11	26.12	-30	6,359	-0.47%
2019/02/27	1	26.00	0	0.00	25.96	1	6,190	0.02%
2019/02/26	7	26.23	2	26.22	26.18	5	6,134	0.08%
2019/02/25	0	0.00	13	26.06	26.13	-13	6,036	-0.22%
2019/02/22	0	0.00	5	25.91	25.90	-5	5,846	-0.09%
2019/02/21	0	0.00	4	25.86	25.84	-4	5,647	-0.07%
2019/02/20	0	0.00	2	25.68	25.74	-2	5,522	-0.04%
2019/02/19	3	25.54	0	0.00	25.52	3	5,357	0.06%
2019/02/15	1	25.40	5	25.60	25.39	-4	5,279	-0.08%
2019/02/14	1	25.45	3	25.50	25.43	-2	5,240	-0.04%
2019/02/13	2	25.39	10	25.40	25.42	-8	5,182	-0.15%
2019/02/12	0	0.00	8	25.03	25.26	-8	5,100	-0.16%
2019/02/11	0	0.00	1	25.00	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	4	24.96	24.92	-4	4,909	-0.08%
2019/01/28	1	25.00	1	25.01	25.01	0	4,903	0.00%
2019/01/25	0	0.00	6	24.86	24.90	-6	4,787	-0.13%
2019/01/24	0	0.00	21	24.55	24.55	-21	4,632	-0.45%
2019/01/23	1	24.42	2	24.40	24.44	-1	4,651	-0.02%
2019/01/22	1	24.50	0	0.00	24.50	1	4,706	0.02%
2019/01/18	0	0.00	13	24.37	24.39	-13	5,011	-0.26%
2019/01/17	1	24.22	10	24.26	24.26	-9	5,280	-0.17%
2019/01/15	4	24.06	0	0.00	24.13	4	6,020	0.07%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	1	24.06	24.04	-1	6,239	-0.02%
2019/01/10	1	23.96	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	5	24.03	24.05	-5	6,401	-0.08%
2019/01/08	0	0.00	2	23.73	23.79	-2	6,461	-0.03%
2019/01/07	8	23.72	0	0.00	23.73	8	6,725	0.12%
2019/01/04	17	23.32	10	23.30	23.40	7	7,051	0.10%
2019/01/03	23	23.68	0	0.00	23.59	23	7,909	0.29%
2019/01/02	9	23.84	0	0.00	23.83	9	8,005	0.11%
2018/12/28	0	0.00	1	23.91	23.94	-1	8,282	-0.01%
2018/12/27	0	0.00	2	24.00	23.91	-2	8,621	-0.02%
2018/12/26	16.1	23.80	0	0.00	23.72	16.1	8,759	0.18%
2018/12/25	21	23.88	0	0.00	23.97	21	8,686	0.24%
2018/12/21	1	24.08	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	1	24.12	24.13	-1	8,454	-0.01%
2018/12/19	0.1	24.19	1	24.15	24.14	-0.9	8,442	-0.01%
2018/12/18	7.2	24.04	0	0.00	24.03	7.2	8,463	0.09%
2018/12/17	1	24.26	0	0.00	24.31	1	8,215	0.01%
2018/12/12	4	24.30	0	0.00	24.32	4	8,220	0.05%
2018/12/10	1	24.04	0	0.00	24.07	1	8,351	0.01%
2018/12/07	2	24.26	0	0.00	24.28	2	8,234	0.02%
2018/12/06	12	24.08	0	0.00	24.19	12	8,290	0.14%
2018/12/05	3	24.60	2	24.57	24.60	1	8,209	0.01%
2018/12/03	7	24.84	0	0.00	24.89	7	8,500	0.08%
2018/11/30	0.6	24.70	0	0.00	24.46	0.6	8,381	0.01%
2018/11/27	5	24.00	0	0.00	24.10	5	8,278	0.06%
2018/11/26	4	24.09	0	0.00	24.11	4	8,272	0.05%
2018/11/22	1	23.96	0	0.00	23.98	1	8,224	0.01%
2018/11/21	2	24.03	0	0.00	24.14	2	8,179	0.02%
2018/11/20	1	24.17	0	0.00	24.17	1	8,126	0.01%
2018/11/19	0	0.00	2	24.38	24.40	-2	8,079	-0.02%
2018/11/13	5	23.73	0	0.00	24.12	5	8,005	0.06%
2018/11/12	0	0.00	5	24.23	24.18	-5	7,914	-0.06%
2018/11/09	5	24.14	5	24.21	24.21	0	7,901	0.00%
2018/11/08	1	24.38	5	24.37	24.37	-4	7,862	-0.05%
2018/11/07	0	0.00	1	24.21	24.21	-1	7,823	-0.01%
2018/11/06	4	24.09	0	0.00	24.08	4	7,809	0.05%
2018/11/05	2	24.16	2	24.14	24.18	0	7,756	0.00%
2018/11/02	1	24.15	3	24.15	24.18	-2	7,715	-0.03%
2018/11/01	1	24.07	0	0.00	24.08	1	7,680	0.01%
2018/10/31	2	23.64	4	23.70	23.78	-2	7,620	-0.03%
2018/10/30	9	23.34	0	0.00	23.42	9	7,572	0.12%
2018/10/29	4	23.29	0	0.00	23.34	4	7,528	0.05%
2018/10/26	7	23.48	13	23.34	23.43	-6	7,385	-0.08%
2018/10/25	21	23.61	0	0.00	23.59	21	7,185	0.29%
2018/10/24	3	24.17	30	24.09	24.12	-27	6,901	-0.39%
2018/10/23	40	24.13	10	24.12	24.13	30	6,812	0.44%
2018/10/22	6	25.55	1	25.82	25.81	5	6,360	0.08%
2018/10/19	22	25.49	0	0.00	25.55	22	6,251	0.35%
2018/10/18	5	25.50	0	0.00	25.54	5	6,234	0.08%
2018/10/17	11	25.55	0	0.00	25.51	11	6,223	0.18%
2018/10/16	11	25.28	0	0.00	25.39	11	6,122	0.18%
2018/10/15	19	25.17	0	0.00	25.18	19	5,996	0.32%
2018/10/12	14	24.96	0	0.00	25.26	14	5,746	0.24%
2018/10/11	59	24.96	1	24.74	24.91	58	5,427	1.07%
2018/10/09	30	26.30	0	0.00	26.34	30	4,295	0.70%
2018/10/08	36	26.41	0	0.00	26.70	36	3,944	0.91%
2018/10/05	30	26.35	5	26.61	26.43	25	3,543	0.71%
2018/10/04	9	26.78	11	26.74	26.78	-2	3,174	-0.06%
2018/10/03	14	26.89	0	0.00	26.97	14	3,010	0.47%
2018/09/28	10	27.27	0	0.00	27.28	10	2,983	0.34%
2018/09/20	3	27.41	0	0.00	27.40	3	3,130	0.10%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	2	27.35	0	0.00	27.40	2	3,280	0.06%
2018/09/17	1	27.42	0	0.00	27.46	1	3,338	0.03%
2018/09/14	2	27.38	1	27.21	27.40	1	3,392	0.03%
2018/09/12	8	26.66	0	0.00	26.74	8	3,327	0.24%
2018/09/11	3	26.72	0	0.00	26.78	3	3,265	0.09%
2018/09/10	1	26.61	0	0.00	26.67	1	3,260	0.03%
2018/09/07	1	27.45	0	0.00	27.19	1	3,011	0.03%
2018/09/03	5	27.79	0	0.00	27.63	5	2,927	0.17%
2018/08/31	2	27.63	0	0.00	27.78	2	2,999	0.07%
2018/08/30	0	0.00	9	27.70	27.70	-9	3,069	-0.29%
2018/08/24	1	27.20	0	0.00	27.20	1	3,211	0.03%
2018/08/15	0	0.00	3	27.11	27.10	-3	3,502	-0.09%
2018/08/13	0	0.00	1	27.29	27.18	-1	3,566	-0.03%
2018/08/10	0	0.00	2	27.53	27.53	-2	3,620	-0.06%
2018/08/09	0	0.00	1	27.54	27.50	-1	3,723	-0.03%
2018/08/07	1	27.43	7	27.44	27.45	-6	3,745	-0.16%
2018/07/30	0	0.00	1	26.89	27.04	-1	3,552	-0.03%
2018/07/25	0	26.47	2	26.49	26.47	-2	3,187	-0.06%
2018/07/20	0	0.00	1	26.15	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	1	26.21	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	1	26.01	26.21	-1	3,264	-0.03%
2018/07/17	0	0.00	1	25.93	25.97	-1	3,205	-0.03%
2018/07/11	4	25.47	0	0.00	25.51	4	3,160	0.13%
2018/07/09	1	25.42	0	0.00	25.60	1	3,152	0.03%
2018/07/06	7	25.32	0	0.00	25.30	7	3,128	0.22%
2018/07/05	6	25.40	0	0.00	25.31	6	3,045	0.20%
2018/07/03	3	25.62	0	0.00	25.50	3	2,932	0.10%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/28	4	25.45	0	0.00	25.40	4	2,842	0.14%
2018/06/27	2	25.70	0	0.00	25.64	2	2,725	0.07%
2018/06/25	1	25.81	0	0.00	25.78	1	2,557	0.04%
2018/06/22	5	25.85	0	0.00	26.00	5	2,434	0.21%
2018/06/19	0	26.25	0	0.00	26.20	0	2,416	0.00%
2018/06/04	0	0.00	10	26.59	26.62	-10	2,096	-0.48%
2018/05/31	0	0.00	1	26.21	26.19	-1	2,049	-0.05%
2018/05/23	0	0.00	19	26.40	26.40	-19	1,853	-1.02%
2018/05/22	10	26.38	0	0.00	26.40	10	1,823	0.55%
2018/05/17	1	26.11	2	26.19	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	1	25.95	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	1	25.85	25.78	-1	1,691	-0.06%
2018/04/30	1	25.18	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/26	10	25.29	0	0.00	25.23	10	2,349	0.43%
2018/04/25	2	25.20	7	25.20	25.31	-5	2,317	-0.22%
2018/04/18	0	0.00	2	25.68	25.68	-2	2,513	-0.08%
2018/04/16	2	25.83	0	0.00	25.98	2	2,506	0.08%
2018/04/03	2	25.92	0	0.00	25.92	2	2,706	0.07%
2018/04/02	1	26.02	0	0.00	26.02	1	2,730	0.04%
2018/03/29	1	25.85	0	0.00	25.90	1	2,753	0.04%
2018/03/28	0	0.00	1	25.96	25.93	-1	2,740	-0.04%
2018/03/23	13	25.82	0	0.00	25.82	13	2,712	0.48%
2018/03/15	0	0.00	6	26.01	26.11	-6	2,658	-0.23%
2018/03/14	1	26.08	0	0.00	26.08	1	2,648	0.04%
2018/03/13	1	26.14	0	0.00	26.17	1	2,682	0.04%
2018/03/12	2	26.03	0	0.00	26.10	2	2,802	0.07%
2018/03/08	0	0.00	2	26.00	26.01	-2	3,053	-0.07%
2018/03/07	0	0.00	5	25.73	25.70	-5	3,051	-0.16%
2018/03/05	1	25.70	0	0.00	25.63	1	3,118	0.03%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/02/23	2	25.75	0	0.00	25.80	2	3,089	0.06%
2018/02/21	1	25.40	0	0.00	25.72	1	3,099	0.03%
2018/02/09	7	24.94	0	0.00	25.50	7	3,102	0.23%
2018/02/07	5	25.44	3	25.16	25.43	2	3,121	0.06%
2018/02/06	10	25.08	0	0.00	24.99	10	3,135	0.32%
2018/01/31	2	26.32	2	26.20	26.45	0	3,123	0.00%
2018/01/29	2	26.71	0	0.00	26.80	2	3,093	0.06%
2018/01/26	2	26.40	0	0.00	26.54	2	2,996	0.07%
2018/01/25	6	26.52	0	0.00	26.45	6	2,973	0.20%
2018/01/24	0	0.00	1	26.29	26.32	-1	2,899	-0.03%
2018/01/22	1	26.15	0	0.00	26.25	1	2,888	0.03%
2018/01/19	0	0.00	1	25.99	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	5	26.00	26.02	-5	2,819	-0.18%
2018/01/17	5	25.85	1	25.89	25.92	4	2,709	0.15%
2018/01/16	0	0.00	1	25.70	25.80	-1	2,680	-0.04%
2018/01/09	2	25.51	1	25.50	25.50	1	2,572	0.04%
2018/01/04	1	25.38	1	25.38	25.41	0	2,536	0.00%