玉山金 (2884)-凱基-長庚券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216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

玉山金 (2884)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/11/22	0	0.00	4	27.36	27.45	-4	22,175	-0.02%
2024/11/21	0	27.00	0	0.00	27.35	0	21,646	0.00%
2024/11/20	0	0.00	0.2	27.10	27.05	-0.2	20,916	0.00%
2024/11/19	22	26.87	10	27.05	27.10	12	19,862	0.06%
2024/11/18	1.3	26.93	0.2	27.00	27.15	1.1	18,827	0.01%
2024/11/15	0	0.00	24	27.00	26.85	-24	18,125	-0.13%
2024/11/14	20.8	26.84	0.3	26.90	26.70	20.5	17,992	0.11%
2024/11/13	4	27.04	1.2	27.09	27.10	2.8	17,725	0.02%
2024/11/12	22.5	27.02	0.2	27.15	27.15	22.3	17,893	0.12%
2024/11/11	0	0.00	0.1	27.50	27.45	-0.1	17,642	0.00%
2024/11/08	21.8	27.32	0	0.00	27.45	21.8	17,939	0.12%
2024/11/07	0.1	27.45	0.3	27.40	27.40	-0.2	18,494	0.00%
2024/11/06	6.9	27.13	0	0.00	27.05	6.9	18,659	0.04%
2024/11/05	0	0.00	0	27.35	27.30	0	18,890	0.00%
2024/11/04	1.1	27.42	51	27.20	27.35	-49.9	19,382	-0.26%
2024/11/01	53.2	27.00	0	0.00	26.85	53.2	20,312	0.26%
2024/10/30	0.2	27.40	0.2	27.45	27.40	0	20,091	0.00%
2024/10/29	10.4	27.24	0	0.00	27.30	10.4	20,367	0.05%
2024/10/28	10.1	27.55	0	0.00	27.50	10.1	20,578	0.05%
2024/10/25	8.2	27.68	0.2	27.80	27.65	8	21,092	0.04%
2024/10/24	6.1	27.78	2	27.80	27.85	4.1	21,866	0.02%
2024/10/23	1.8	27.94	0	0.00	27.90	1.8	23,000	0.01%
2024/10/22	1	28.15	0	0.00	28.20	1	23,654	0.00%
2024/10/21	9.5	28.37	0	0.00	28.15	9.5	24,287	0.04%
2024/10/18	0	0.00	26.6	28.68	28.80	-26.6	24,720	-0.11%
2024/10/17	4.2	28.25	0	0.00	28.25	4.2	25,238	0.02%
2024/10/16	9.2	28.37	1	28.45	28.35	8.2	25,827	0.03%
2024/10/15	1.2	28.33	32	28.37	28.65	-30.8	26,109	-0.12%
2024/10/14	1.4	28.17	1	28.11	28.30	0.4	26,307	0.00%
2024/10/11	1.2	28.19	26.3	28.24	28.15	-25.1	26,491	-0.09%
2024/10/09	0	0.00	2	28.08	28.05	-2	26,719	-0.01%
2024/10/08	3	27.78	0	28.00	27.95	3	26,967	0.01%
2024/10/07	5.8	27.83	0.5	28.00	28.10	5.3	27,092	0.02%
2024/10/04	14.8	27.94	1	28.15	28.00	13.8	27,123	0.05%
2024/10/01	0.2	28.05	11.6	28.29	28.65	-11.4	26,858	-0.04%
2024/09/30	0	0.00	6	28.34	28.05	-6	26,927	-0.02%
2024/09/27	1.2	28.41	0	0.00	28.30	1.2	27,077	0.00%
2024/09/26	0.8	28.60	3	28.75	28.65	-2.2	26,996	-0.01%
2024/09/25	3.4	28.50	0	0.00	28.50	3.4	26,988	0.01%
2024/09/24	0	0.00	19.6	28.46	28.50	-19.6	27,074	-0.07%
2024/09/23	10	28.20	34.1	28.31	28.40	-24.1	27,230	-0.09%
2024/09/20	10	28.00	28.5	28.07	28.20	-18.5	27,312	-0.07%
2024/09/19	1	27.86	0	0.00	27.85	1	27,240	0.00%
2024/09/18	0.6	27.75	0	0.00	27.85	0.6	27,325	0.00%
2024/09/16	0	27.80	1	27.75	27.70	-1	27,622	0.00%
2024/09/13	2.2	27.75	0.3	27.73	27.80	1.9	27,818	0.01%
2024/09/12	1	27.65	0	0.00	27.70	1	28,295	0.00%
2024/09/11	4	27.70	0	0.00	27.60	4	28,398	0.01%
2024/09/10	0.8	27.90	0	0.00	27.95	0.8	28,441	0.00%
2024/09/09	0.1	27.15	2	27.46	27.90	-2	28,254	-0.01%
2024/09/06	1	27.28	0.1	27.30	27.50	0.9	28,154	0.00%
2024/09/05	2.8	27.33	3	27.60	27.30	-0.2	28,213	0.00%
2024/09/04	16.1	27.07	1	27.30	27.25	15.1	28,333	0.05%
2024/09/03	2	27.88	0	0.00	27.65	2	28,137	0.01%
2024/09/02	0	0.00	1.3	28.16	28.10	-1.3	28,285	0.00%
2024/08/30	1.2	28.05	22	28.06	28.20	-20.8	28,505	-0.07%
2024/08/29	1	27.91	11	27.95	27.95	-10.1	28,306	-0.04%
2024/08/28	11	27.80	0	0.00	27.85	11	28,804	0.04%
2024/08/26	0	27.70	35	27.85	27.90	-35	30,998	-0.11%
2024/08/23	0.1	27.45	3.6	27.38	27.40	-3.5	31,165	-0.01%
2024/08/22	0.5	27.34	0	0.00	27.40	0.5	31,283	0.00%
2024/08/21	13.1	27.16	5	27.20	27.35	8.1	31,623	0.03%
2024/08/20	0.1	27.20	11.7	27.29	27.30	-11.6	31,956	-0.04%
2024/08/19	3.2	27.16	12.5	27.27	27.15	-9.3	32,949	-0.03%
2024/08/16	0.6	27.18	8.8	27.22	27.30	-8.3	33,710	-0.02%
2024/08/15	2.8	26.83	0	0.00	26.70	2.8	34,426	0.01%
2024/08/14	0.5	27.24	16.1	27.10	27.25	-15.5	35,510	-0.04%
2024/08/13	1.5	26.90	22	26.75	26.80	-20.5	36,429	-0.06%
2024/08/12	1.2	27.02	12	27.00	27.00	-10.8	36,545	-0.03%
2024/08/09	17.3	26.51	26.6	26.41	26.65	-9.3	36,425	-0.03%
2024/08/08	33	25.82	2.4	25.97	25.80	30.6	36,014	0.08%
2024/08/07	5.5	25.76	4	25.85	25.90	1.4	35,903	0.00%
2024/08/06	4.5	25.89	4.2	25.41	25.75	0.3	35,931	0.00%
2024/08/05	45.1	25.53	95	25.59	25.35	-49.9	35,513	-0.14%
2024/08/02	10.5	26.29	4.5	26.29	26.45	6	34,697	0.02%
2024/08/01	4.5	26.51	0	0.00	26.65	4.5	34,521	0.01%
2024/07/31	7.9	26.53	6.8	26.44	26.55	1.1	34,624	0.00%
2024/07/30	26.9	26.22	6	26.15	26.25	20.9	34,344	0.06%
2024/07/29	35.4	26.86	5.7	26.85	26.70	29.7	33,901	0.09%
2024/07/26	59	27.06	0.4	27.26	27.00	58.6	33,348	0.18%
2024/07/23	12.3	29.83	1	30.05	29.80	11.3	32,615	0.03%
2024/07/22	16	29.61	6	29.65	29.70	10	31,924	0.03%
2024/07/19	3	30.17	7	30.16	30.25	-4	31,416	-0.01%
2024/07/18	7.2	30.45	30	30.23	30.45	-22.8	30,911	-0.07%
2024/07/17	7.6	29.96	6.2	30.04	30.05	1.4	30,308	0.00%
2024/07/16	0.3	29.92	5	29.95	30.00	-4.7	29,926	-0.02%
2024/07/15	23	29.85	1	30.00	30.00	22	29,944	0.07%
2024/07/12	1	29.85	1.5	29.87	29.90	-0.5	29,800	0.00%
2024/07/11	2	29.60	1.2	29.84	29.85	0.8	29,938	0.00%
2024/07/10	17	29.42	52	29.46	29.60	-35	30,359	-0.12%
2024/07/09	17	29.21	2	29.20	29.25	15	30,202	0.05%
2024/07/08	5	29.20	6.1	29.15	29.25	-1.1	30,075	0.00%
2024/07/05	2.5	29.21	7	29.14	29.25	-4.5	29,962	-0.02%
2024/07/04	0	0.00	1.1	29.20	29.25	-1.1	30,026	0.00%
2024/07/03	1	29.00	9.1	28.99	29.05	-8.1	29,942	-0.03%
2024/07/02	0.3	28.68	0.9	28.70	28.75	-0.6	29,776	0.00%
2024/07/01	0	28.75	1.3	28.77	28.75	-1.2	30,048	0.00%
2024/06/28	0.5	28.75	1	28.90	28.55	-0.5	30,067	0.00%
2024/06/27	1.2	28.43	0	0.00	28.60	1.2	29,873	0.00%
2024/06/26	30.8	28.87	5.2	28.90	28.80	25.7	29,720	0.09%
2024/06/25	3.2	28.95	2	29.10	29.10	1.2	29,742	0.00%
2024/06/24	0.1	28.75	0.2	28.90	29.00	-0.2	29,648	0.00%
2024/06/21	16.2	28.94	2	28.88	28.90	14.2	29,922	0.05%
2024/06/20	21	28.85	0	0.00	29.00	21	29,718	0.07%
2024/06/19	0.1	28.90	6	28.93	28.95	-5.9	29,989	-0.02%
2024/06/18	2.1	28.70	1	28.85	28.85	1.1	29,873	0.00%
2024/06/17	1	28.70	0	0.00	28.70	1	29,953	0.00%
2024/06/14	25	28.65	0	0.00	28.75	25	30,207	0.08%
2024/06/13	1	28.83	3	28.92	28.70	-2	30,815	-0.01%
2024/06/12	0.1	28.70	7.7	28.78	28.75	-7.6	31,291	-0.02%
2024/06/11	15.2	28.79	3	28.77	28.60	12.2	31,762	0.04%
2024/06/07	0	0.00	11	28.90	28.95	-11	31,721	-0.03%
2024/06/06	6.2	28.58	12.7	28.79	28.85	-6.5	31,698	-0.02%
2024/06/05	0.4	28.50	2.7	28.62	28.60	-2.3	31,635	-0.01%
2024/06/04	7.2	28.42	5.2	28.52	28.35	2	31,708	0.01%
2024/06/03	4.6	28.36	2	28.65	28.60	2.6	31,681	0.01%
2024/05/31	1.5	28.22	29	28.61	28.60	-27.5	31,204	-0.09%
2024/05/30	15.3	27.79	8	27.86	27.70	7.3	29,475	0.02%
2024/05/29	14.1	27.99	8	28.19	27.90	6.1	29,317	0.02%
2024/05/28	0	0.00	10	28.45	28.40	-10	29,067	-0.03%
2024/05/27	20.1	28.45	13.4	28.32	28.65	6.6	29,542	0.02%
2024/05/24	7	28.29	0	0.00	28.30	7	29,801	0.02%
2024/05/23	1.1	28.22	84.8	28.30	28.65	-83.7	29,765	-0.28%
2024/05/22	4.2	28.58	0	0.00	28.50	4.2	28,969	0.01%
2024/05/21	4.3	28.70	1	29.05	28.85	3.2	28,352	0.01%
2024/05/20	5	29.19	40	29.07	29.40	-35	27,499	-0.13%
2024/05/17	25.3	28.98	47.7	28.92	29.00	-22.5	26,294	-0.09%
2024/05/16	0.3	28.15	1.6	28.22	28.30	-1.2	25,180	0.00%
2024/05/15	2	28.06	11	28.27	28.00	-9	24,945	-0.04%
2024/05/14	15	27.95	0	0.00	27.90	15	25,005	0.06%
2024/05/13	1	28.30	0.1	28.30	28.30	1	25,333	0.00%
2024/05/10	0	0.00	7.7	28.35	28.50	-7.7	25,250	-0.03%
2024/05/09	5.1	27.98	3	28.05	27.90	2.1	25,063	0.01%
2024/05/08	0	28.10	2	28.13	28.25	-2	24,971	-0.01%
2024/05/07	7	28.04	28.3	28.09	28.20	-21.2	24,922	-0.09%
2024/05/06	2	27.90	57.4	28.02	28.10	-55.4	24,685	-0.22%
2024/05/03	2	27.60	0.7	27.66	27.60	1.3	24,200	0.01%
2024/05/02	1	27.60	3	27.70	27.45	-2	24,077	-0.01%
2024/04/30	1.5	27.43	1	27.65	27.40	0.5	24,007	0.00%
2024/04/29	55	27.50	83.8	27.51	27.65	-28.8	23,856	-0.12%
2024/04/26	1	27.08	1.4	27.12	27.10	-0.3	23,407	0.00%
2024/04/25	2.1	26.95	0.6	27.00	27.15	1.4	23,519	0.01%
2024/04/24	3	27.18	2.1	27.22	27.05	1	23,463	0.00%
2024/04/23	4	27.20	10.2	27.24	27.20	-6.1	23,582	-0.03%
2024/04/22	0	0.00	20	26.96	27.05	-20	23,508	-0.09%
2024/04/19	3	26.47	4	26.35	26.55	-1	23,286	0.00%
2024/04/18	2	27.00	3.6	26.77	27.00	-1.5	22,782	-0.01%
2024/04/17	1.7	26.29	0	0.00	26.50	1.7	22,603	0.01%
2024/04/16	27.2	26.64	6.5	26.26	26.30	20.7	22,238	0.09%
2024/04/15	19	27.01	10.3	27.05	27.05	8.7	21,578	0.04%
2024/04/12	54	27.05	0	0.00	27.10	54	21,487	0.25%
2024/04/11	0	0.00	1.1	27.15	27.25	-1.1	21,342	-0.01%
2024/04/10	2	27.18	9	27.22	27.15	-7	21,272	-0.03%
2024/04/09	3	27.13	1.1	27.20	27.30	2	21,201	0.01%
2024/04/08	1	26.95	4	26.95	27.15	-3	21,091	-0.01%
2024/04/03	8.3	26.96	6.1	27.00	26.90	2.2	20,964	0.01%
2024/04/02	3.1	27.23	3	27.20	27.30	0.1	20,732	0.00%
2024/04/01	35	27.30	2	27.35	27.35	33	20,725	0.16%
2024/03/29	1	27.20	11.9	27.20	27.25	-10.9	20,636	-0.05%
2024/03/28	4.1	27.19	2	27.20	27.15	2.1	20,438	0.01%
2024/03/27	34	27.20	0	0.00	27.20	34	20,255	0.17%
2024/03/26	7	27.24	8.3	27.27	27.35	-1.3	20,157	-0.01%
2024/03/25	13	27.05	1.4	27.01	27.05	11.7	19,831	0.06%
2024/03/22	9	27.11	11.8	27.09	27.10	-2.8	19,769	-0.01%
2024/03/21	0	26.50	83	26.75	26.75	-83	19,355	-0.43%
2024/03/20	1	26.50	13.3	26.49	26.50	-12.3	19,372	-0.06%
2024/03/19	1	26.55	18.1	26.50	26.55	-17.1	19,384	-0.09%
2024/03/18	133	26.46	35.9	26.60	26.50	97.1	19,138	0.51%	大買/
2024/03/15	2.4	26.13	10	26.11	26.20	-7.6	18,545	-0.04%
2024/03/14	2	25.98	71.1	25.89	26.05	-69.1	17,906	-0.39%
2024/03/13	0	0.00	7.1	25.58	25.70	-7.1	17,429	-0.04%
2024/03/12	12	25.56	12.6	25.55	25.65	-0.6	17,248	0.00%
2024/03/11	1	25.45	32	25.36	25.50	-31	17,255	-0.18%
2024/03/08	5	25.32	10	25.35	25.30	-5	17,111	-0.03%
2024/03/07	3.5	25.31	8.9	25.37	25.40	-5.4	16,848	-0.03%
2024/03/06	17.5	25.33	1	25.40	25.40	16.5	16,754	0.10%
2024/03/05	11	25.35	1	25.40	25.30	10	17,078	0.06%
2024/03/04	5.6	25.39	59.4	25.34	25.35	-53.8	17,106	-0.31%
2024/03/01	4.2	25.22	13.1	25.29	25.35	-8.9	17,143	-0.05%
2024/02/29	13	25.18	26.3	25.20	25.25	-13.3	17,045	-0.08%
2024/02/27	1.4	25.19	1.1	25.00	25.10	0.4	16,349	0.00%
2024/02/26	14	24.34	0	0.00	24.35	14	15,680	0.09%
2024/02/23	24.2	24.49	1.3	24.55	24.40	23	15,393	0.15%
2024/02/22	20	24.57	2.4	24.62	24.50	17.6	15,548	0.11%
2024/02/21	1.3	24.75	5.4	24.66	24.65	-4.1	15,462	-0.03%
2024/02/20	3.6	24.79	0	0.00	24.75	3.6	15,474	0.02%
2024/02/19	1	24.80	54.8	24.77	24.80	-53.8	15,942	-0.34%
2024/02/16	2.7	24.62	2.6	24.66	24.65	0.1	16,164	0.00%
2024/02/15	7.5	24.65	23	24.74	24.65	-15.5	16,245	-0.10%
2024/02/05	37.8	24.50	0	0.00	24.50	37.8	16,018	0.24%
2024/02/02	7.5	24.77	0	0.00	24.85	7.5	15,635	0.05%
2024/02/01	0.1	24.85	1	24.80	24.90	-0.9	15,583	-0.01%
2024/01/31	1	24.80	0.8	24.79	24.75	0.2	15,622	0.00%
2024/01/30	2.1	24.85	3	24.83	24.75	-0.9	15,642	-0.01%
2024/01/29	0	24.90	1	24.90	25.00	-1	15,754	-0.01%
2024/01/26	0.2	24.95	0	0.00	24.85	0.2	15,870	0.00%
2024/01/25	2.1	24.60	0	0.00	24.65	2.1	15,891	0.01%
2024/01/24	4	24.63	0	0.00	24.65	4	15,832	0.03%
2024/01/23	2.6	24.66	0	0.00	24.65	2.6	15,780	0.02%
2024/01/22	11.9	24.62	1	24.55	24.55	10.9	15,738	0.07%
2024/01/19	12.1	24.64	1.5	24.65	24.70	10.6	15,569	0.07%
2024/01/18	5.2	24.57	1	24.70	24.55	4.2	15,506	0.03%
2024/01/17	10.4	24.77	7.1	24.74	24.60	3.3	15,396	0.02%
2024/01/16	8.6	25.03	2	24.95	25.00	6.6	15,148	0.04%
2024/01/15	2	25.38	3.3	25.35	25.40	-1.3	14,957	-0.01%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	0.7	25.49	0.4	25.45	25.40	0.3	15,220	0.00%
2024/01/10	4.4	25.41	1	25.50	25.40	3.4	15,145	0.02%
2024/01/09	3.5	25.68	10	25.65	25.50	-6.5	15,226	-0.04%
2024/01/08	3.5	25.79	2	25.83	25.80	1.5	15,229	0.01%
2024/01/05	2	25.65	1.2	25.67	25.65	0.9	15,177	0.01%
2024/01/04	3	25.65	1.3	25.68	25.70	1.8	15,318	0.01%
2024/01/03	2.2	25.51	0.2	25.60	25.60	2	15,632	0.01%
2024/01/02	14.5	25.75	2.9	25.78	25.90	11.6	15,580	0.07%
2023/12/29	2.3	25.75	1.7	25.72	25.80	0.6	15,639	0.00%
2023/12/28	0	0.00	4.7	25.71	25.80	-4.7	15,982	-0.03%
2023/12/27	0	0.00	9	25.68	25.70	-9	15,958	-0.06%
2023/12/26	0.5	25.45	5	25.50	25.50	-4.5	15,869	-0.03%
2023/12/25	6.5	25.35	1.8	25.38	25.35	4.7	15,844	0.03%
2023/12/22	11.4	25.37	4	25.35	25.40	7.4	15,902	0.05%
2023/12/21	0.1	25.35	0	0.00	25.40	0.1	15,928	0.00%
2023/12/20	3.5	25.41	1.5	25.48	25.40	2	15,837	0.01%
2023/12/19	0.4	25.40	0	0.00	25.50	0.4	15,759	0.00%
2023/12/18	0	0.00	0.3	25.63	25.65	-0.3	15,928	0.00%
2023/12/15	0.5	25.70	3	25.70	25.70	-2.5	16,006	-0.02%
2023/12/14	1	25.45	8.9	25.67	25.75	-7.9	15,631	-0.05%
2023/12/13	0	25.45	6.2	25.40	25.45	-6.1	15,320	-0.04%
2023/12/12	0.2	25.49	1.6	25.58	25.50	-1.5	15,780	-0.01%
2023/12/11	20	25.55	10.1	25.51	25.60	9.9	15,935	0.06%
2023/12/08	0.6	25.55	8	25.57	25.60	-7.4	15,933	-0.05%
2023/12/07	0	25.50	3	25.45	25.50	-3	15,995	-0.02%
2023/12/06	1	25.55	3	25.60	25.55	-2	16,053	-0.01%
2023/12/05	0.5	25.27	15	25.32	25.45	-14.6	15,903	-0.09%
2023/12/04	3.3	25.18	1.7	25.19	25.25	1.5	15,964	0.01%
2023/12/01	2.1	25.30	1	25.25	25.25	1.1	16,050	0.01%
2023/11/30	0.8	25.55	1	25.55	25.60	-0.2	15,938	0.00%
2023/11/29	1	25.60	16	25.68	25.55	-15	15,390	-0.10%
2023/11/28	2.2	25.63	1.4	25.62	25.70	0.8	15,247	0.01%
2023/11/27	0	25.50	1.2	25.44	25.35	-1.2	15,485	-0.01%
2023/11/24	1.1	25.42	0	0.00	25.50	1.1	15,446	0.01%
2023/11/22	2	25.56	1.5	25.57	25.50	0.5	15,421	0.00%
2023/11/21	0	0.00	21.8	25.61	25.70	-21.8	15,392	-0.14%
2023/11/20	1.5	25.10	6	25.12	25.20	-4.5	15,160	-0.03%
2023/11/17	5	25.21	10	25.20	25.15	-5	15,128	-0.03%
2023/11/16	2	24.75	7.5	24.89	25.15	-5.5	15,028	-0.04%
2023/11/15	50.1	24.60	0	0.00	24.60	50.1	14,492	0.35%
2023/11/14	0.1	24.50	1.5	24.52	24.50	-1.4	14,218	-0.01%
2023/11/13	3.1	24.50	0	0.00	24.50	3.1	14,179	0.02%
2023/11/10	0.1	24.50	1.4	24.54	24.50	-1.3	14,489	-0.01%
2023/11/09	5	24.50	0	0.00	24.45	5	14,577	0.03%
2023/11/08	0.2	24.55	0.2	24.50	24.55	0	14,809	0.00%
2023/11/07	39	24.35	6	24.50	24.50	33	14,679	0.22%
2023/11/06	3.1	24.53	15.2	24.52	24.55	-12.2	14,703	-0.08%
2023/11/03	0	24.25	0	0.00	24.35	0	14,523	0.00%
2023/11/02	0	0.00	3	24.15	24.15	-3	14,579	-0.02%
2023/11/01	5.5	23.88	0	0.00	23.85	5.5	14,552	0.04%
2023/10/31	4.5	23.86	0	0.00	23.85	4.5	14,678	0.03%
2023/10/30	2.1	23.90	1	23.80	23.85	1.1	14,894	0.01%
2023/10/27	0.1	23.95	1	23.90	24.00	-0.9	14,857	-0.01%
2023/10/26	2.3	23.84	18	23.95	23.80	-15.7	15,070	-0.10%
2023/10/25	2.8	24.00	0.1	24.00	23.95	2.7	15,050	0.02%
2023/10/24	6.3	23.94	4.3	23.94	23.95	2	15,626	0.01%
2023/10/23	4.3	23.95	0	0.00	24.05	4.3	16,228	0.03%
2023/10/20	5	23.89	2	24.03	24.00	3	16,482	0.02%
2023/10/19	9	24.34	2	24.30	24.20	7	16,384	0.04%
2023/10/18	0.2	24.60	2.5	24.47	24.50	-2.3	16,613	-0.01%
2023/10/17	1.5	24.65	3.1	24.70	24.70	-1.6	16,772	-0.01%
2023/10/16	0	0.00	1	24.65	24.70	-1	16,846	-0.01%
2023/10/13	0	24.60	2	24.65	24.65	-2	16,874	-0.01%
2023/10/12	2.1	24.60	2	24.65	24.75	0.1	17,048	0.00%
2023/10/11	3	24.55	4.5	24.50	24.60	-1.5	17,071	-0.01%
2023/10/06	4.3	24.03	0	0.00	24.20	4.3	16,857	0.03%
2023/10/05	2.5	24.03	0.1	24.05	24.00	2.4	16,946	0.01%
2023/10/04	23.5	23.85	2	23.80	23.80	21.5	16,918	0.13%
2023/10/03	5	24.09	0	0.00	24.10	5	16,657	0.03%
2023/10/02	31.8	24.20	1	24.20	24.15	30.8	16,730	0.18%
2023/09/28	5.7	24.23	1	24.15	24.25	4.7	17,234	0.03%
2023/09/27	0.2	24.16	1	24.10	24.15	-0.8	17,375	0.00%
2023/09/26	1.1	24.11	0	0.00	24.15	1.1	17,441	0.01%
2023/09/25	0.1	24.30	0.5	24.30	24.30	-0.4	17,418	0.00%
2023/09/22	1.5	24.14	7	24.20	24.10	-5.5	17,676	-0.03%
2023/09/21	8.8	24.14	0.3	24.20	24.05	8.6	17,755	0.05%
2023/09/20	4	24.36	2	24.40	24.35	2	17,558	0.01%
2023/09/19	1.6	24.47	7.2	24.42	24.45	-5.7	17,476	-0.03%
2023/09/18	1.3	24.41	4.3	24.44	24.45	-3	17,648	-0.02%
2023/09/15	21.2	24.42	6	24.65	24.40	15.2	17,710	0.09%
2023/09/14	2.8	24.49	4.1	24.62	24.80	-1.3	17,220	-0.01%
2023/09/12	3.5	24.17	1.6	24.26	24.25	2	17,281	0.01%
2023/09/11	3.2	24.17	0	0.00	24.15	3.2	17,201	0.02%
2023/09/08	2.7	24.22	0	24.30	24.20	2.7	17,161	0.02%
2023/09/07	18.8	24.24	1.4	24.28	24.20	17.4	17,201	0.10%
2023/09/06	6.3	24.42	9	24.40	24.35	-2.7	17,154	-0.02%
2023/09/05	3.9	24.52	0	0.00	24.50	3.9	17,051	0.02%
2023/09/04	11.5	24.60	1	24.60	24.60	10.5	17,088	0.06%
2023/09/01	10	24.60	0	0.00	24.55	10	17,206	0.06%
2023/08/31	3.6	24.68	2.4	24.72	24.45	1.2	17,334	0.01%
2023/08/30	1	24.86	0	0.00	24.80	1	17,105	0.01%
2023/08/29	0	0.00	1	24.55	24.60	-1	17,267	-0.01%
2023/08/28	2	24.58	1.5	24.65	24.50	0.5	17,312	0.00%
2023/08/25	6.3	24.41	1	24.40	24.35	5.3	17,853	0.03%
2023/08/24	13.3	24.45	1.4	24.40	24.40	12	17,935	0.07%
2023/08/23	2	24.60	0	0.00	24.55	2	17,763	0.01%
2023/08/22	1.6	24.75	0	0.00	24.65	1.6	17,798	0.01%
2023/08/21	3.7	24.83	0	0.00	24.85	3.7	17,833	0.02%
2023/08/18	2	24.60	0	0.00	24.60	2	17,896	0.01%
2023/08/17	3	24.47	7.2	24.53	24.50	-4.2	17,943	-0.02%
2023/08/16	19.7	24.69	5.8	24.58	24.55	13.9	17,968	0.08%
2023/08/15	12.6	25.19	9.2	25.19	25.00	3.4	18,074	0.02%
2023/08/14	12.6	25.37	1	25.35	25.35	11.6	18,157	0.06%
2023/08/11	0.3	25.94	1	25.85	25.70	-0.7	18,303	0.00%
2023/08/10	0.9	25.80	1	25.90	25.85	-0.1	18,654	0.00%
2023/08/09	0	0.00	0.9	26.00	25.90	-0.9	18,587	0.00%
2023/08/08	2.5	25.65	0	0.00	25.60	2.5	18,629	0.01%
2023/08/07	9.3	25.68	9.1	25.70	25.75	0.2	18,521	0.00%
2023/08/04	5.1	25.62	17	25.60	25.55	-11.9	19,029	-0.06%
2023/08/02	6.3	25.75	11	25.65	25.65	-4.7	19,034	-0.02%
2023/07/31	18.2	25.93	3	25.87	25.85	15.2	18,911	0.08%
2023/07/28	10	25.93	7.1	25.96	25.95	2.8	18,840	0.02%
2023/07/27	18.9	25.96	0	0.00	26.00	18.9	19,073	0.10%
2023/07/26	6.1	26.73	15.9	26.81	26.95	-9.8	18,746	-0.05%
2023/07/25	2.2	26.50	9	26.48	26.55	-6.8	18,198	-0.04%
2023/07/24	15	26.29	3.4	26.23	26.25	11.7	17,976	0.06%
2023/07/21	11	26.54	50.3	26.45	26.45	-39.3	17,922	-0.22%
2023/07/20	3	26.48	3.4	26.49	26.60	-0.4	17,686	0.00%
2023/07/19	0.3	26.40	11.1	26.46	26.45	-10.8	17,536	-0.06%
2023/07/18	1.4	26.40	0	0.00	26.45	1.4	17,454	0.01%
2023/07/17	0.5	26.35	21	26.45	26.45	-20.5	17,439	-0.12%
2023/07/14	0.9	26.15	3	26.20	26.30	-2.2	17,330	-0.01%
2023/07/13	1	26.00	1	25.95	26.00	0	17,212	0.00%
2023/07/12	1	25.75	0.1	25.75	25.95	0.9	17,202	0.01%
2023/07/11	3	25.72	2	25.80	25.80	1	17,178	0.01%
2023/07/10	4.1	25.39	7	25.61	25.45	-2.9	17,133	-0.02%
2023/07/07	9.1	25.48	3	25.50	25.55	6.1	17,090	0.04%
2023/07/06	6.1	25.92	4.4	25.85	25.80	1.7	17,046	0.01%
2023/07/05	1	26.15	5	26.13	26.15	-4	16,503	-0.02%
2023/07/04	8	26.05	2	26.00	26.05	6	16,516	0.04%
2023/07/03	1	26.20	7	26.35	26.20	-6	17,050	-0.04%
2023/06/30	1.2	25.91	5	26.13	26.05	-3.9	17,383	-0.02%
2023/06/29	16.5	25.99	1	25.95	25.95	15.5	17,356	0.09%
2023/06/28	0	26.15	0	0.00	26.10	0	17,343	0.00%
2023/06/27	0	0.00	1	26.15	26.20	-1	17,375	-0.01%
2023/06/26	1	26.30	3	26.33	26.35	-2	17,445	-0.01%
2023/06/21	0.3	26.25	5.3	26.39	26.40	-5	17,372	-0.03%
2023/06/20	5.5	26.21	87.2	26.24	26.30	-81.7	17,509	-0.47%
2023/06/19	103	26.15	4.4	26.15	26.30	98.6	17,602	0.56%	大買/
2023/06/16	6	26.28	4	26.30	26.20	2	17,763	0.01%
2023/06/15	0	0.00	5.1	26.18	26.25	-5.1	17,695	-0.03%
2023/06/14	1.3	26.30	3.8	26.30	26.25	-2.4	18,005	-0.01%
2023/06/13	0	0.00	21.5	26.33	26.30	-21.5	18,799	-0.11%
2023/06/12	10.7	26.23	0	0.00	26.20	10.7	18,972	0.06%
2023/06/09	3.1	26.55	0	26.60	26.50	3.1	19,209	0.02%
2023/06/08	0.1	26.59	5	26.56	26.60	-4.9	19,690	-0.02%
2023/06/07	5	26.56	9.2	26.63	26.70	-4.2	20,013	-0.02%
2023/06/06	1.5	26.60	12	26.65	26.55	-10.5	20,186	-0.05%
2023/06/05	2	26.45	59	26.47	26.35	-57	20,288	-0.28%
2023/06/02	0.1	25.95	7	26.07	26.00	-7	20,283	-0.03%
2023/06/01	0.3	25.90	5	25.90	25.85	-4.7	20,341	-0.02%
2023/05/31	0.6	25.95	2.4	25.91	25.90	-1.8	20,433	-0.01%
2023/05/30	2	25.90	1	25.90	25.90	1	20,093	0.00%
2023/05/29	0	0.00	2.3	25.88	25.80	-2.3	20,295	-0.01%
2023/05/26	2.2	25.86	1.2	25.78	25.75	1	21,019	0.00%
2023/05/25	3.5	25.88	0	0.00	25.80	3.5	21,338	0.02%
2023/05/24	2	25.97	0	0.00	26.10	2	21,844	0.01%
2023/05/23	8.3	26.10	2.1	26.10	26.10	6.2	24,309	0.03%
2023/05/22	16.7	26.22	9	26.28	26.20	7.7	24,670	0.03%
2023/05/19	2.1	26.22	38.7	26.19	26.30	-36.6	24,822	-0.15%
2023/05/18	1.2	25.90	38	25.95	26.00	-36.8	24,535	-0.15%
2023/05/17	15.1	25.67	7	25.82	25.90	8.1	24,518	0.03%
2023/05/16	0	0.00	119	25.42	25.70	-119	24,504	-0.49%	大賣/鉅額交易
2023/05/15	6.2	25.20	6.2	25.11	25.30	0	24,649	0.00%
2023/05/12	0.1	25.30	1	25.20	25.25	-0.9	24,732	0.00%
2023/05/11	4	25.36	2	25.45	25.45	2	24,717	0.01%
2023/05/10	7	25.51	5	25.45	25.50	2	24,967	0.01%
2023/05/09	0	0.00	3.1	25.00	25.05	-3.1	24,612	-0.01%
2023/05/08	1.5	25.03	13	24.99	24.95	-11.5	24,684	-0.05%
2023/05/05	0.5	24.95	0.4	24.95	24.95	0.1	24,564	0.00%
2023/05/04	0.1	24.90	12.5	24.79	24.90	-12.5	24,734	-0.05%
2023/05/03	0.3	24.82	16.4	24.75	24.80	-16.1	24,849	-0.06%
2023/05/02	9.6	24.67	1	24.75	24.90	8.6	25,028	0.03%
2023/04/28	1.2	24.90	0.4	25.00	24.95	0.8	25,602	0.00%
2023/04/27	5.7	24.78	0	0.00	24.80	5.7	25,915	0.02%
2023/04/26	6.5	24.91	0.1	25.00	24.95	6.5	26,074	0.02%
2023/04/25	5	24.90	0.1	25.00	24.95	4.9	26,059	0.02%
2023/04/24	10	24.73	0	0.00	25.00	10	26,186	0.04%
2023/04/21	4.5	24.89	1	24.90	24.85	3.6	26,318	0.01%
2023/04/20	2	24.85	12.7	24.90	24.90	-10.7	26,408	-0.04%
2023/04/19	0.6	25.12	3.2	25.05	25.05	-2.6	26,893	-0.01%
2023/04/18	12.6	25.21	6	25.23	25.30	6.6	26,824	0.02%
2023/04/17	20	25.19	0	0.00	25.25	20	26,845	0.07%
2023/04/14	0	25.25	16	25.34	25.45	-16	26,928	-0.06%
2023/04/13	1	25.25	0	0.00	25.30	1	26,870	0.00%
2023/04/12	0	0.00	6	25.19	25.30	-6	26,846	-0.02%
2023/04/11	1	25.20	12	25.21	25.25	-11	26,870	-0.04%
2023/04/10	6	24.95	26	25.04	25.00	-20	26,754	-0.07%
2023/04/07	9	25.06	2.4	24.99	25.00	6.6	26,718	0.02%
2023/04/06	30.3	25.38	13	25.45	25.45	17.3	26,524	0.07%
2023/03/31	3.2	25.20	33.1	25.17	25.30	-29.9	25,953	-0.12%
2023/03/30	2.5	24.92	27	24.95	25.00	-24.5	25,577	-0.10%
2023/03/29	0.5	24.90	100	24.95	24.90	-99.5	25,366	-0.39%
2023/03/28	0	0.00	3	24.75	24.80	-3	25,574	-0.01%
2023/03/27	0	0.00	2.7	24.66	24.70	-2.7	25,631	-0.01%
2023/03/24	2	24.60	14.1	24.56	24.70	-12.1	25,780	-0.05%
2023/03/23	1	24.60	12	24.60	24.65	-11	25,780	-0.04%
2023/03/22	0.1	24.50	5.3	24.30	24.45	-5.2	25,746	-0.02%
2023/03/21	12.2	23.96	0	0.00	23.95	12.2	25,969	0.05%
2023/03/20	22.5	23.68	3	23.70	23.75	19.5	25,940	0.08%
2023/03/17	19.3	23.63	10	23.85	23.70	9.3	25,820	0.04%
2023/03/16	90.8	23.59	1	23.70	23.55	89.8	25,737	0.35%
2023/03/15	4.3	24.11	2	24.20	24.00	2.3	25,346	0.01%
2023/03/14	33.9	24.07	223	24.10	24.05	-189.1	25,227	-0.75%	大賣/鉅額交易
2023/03/13	21.7	24.28	17	24.23	24.35	4.7	24,999	0.02%
2023/03/10	9	24.59	0	0.00	24.55	9	24,830	0.04%
2023/03/09	107.1	24.90	1	25.00	24.85	106.1	24,730	0.43%	大買/鉅額交易
2023/03/08	6.1	24.97	0	0.00	25.00	6.1	25,046	0.02%
2023/03/07	3.7	24.92	9.1	24.94	25.00	-5.4	25,186	-0.02%
2023/03/06	2.3	24.86	28.2	24.84	24.85	-25.9	25,275	-0.10%
2023/03/03	5	24.69	6.2	24.70	24.65	-1.2	25,394	0.00%
2023/03/02	8	24.74	0	0.00	24.70	8	25,413	0.03%
2023/03/01	7	24.78	4.2	24.95	24.80	2.8	25,464	0.01%
2023/02/24	4	24.88	4.1	24.94	24.95	-0.1	25,274	0.00%
2023/02/23	1.1	24.96	51	24.90	24.95	-49.9	24,712	-0.20%
2023/02/22	22.3	24.66	5.4	24.74	24.90	16.9	24,520	0.07%
2023/02/21	241.1	24.65	54.4	24.69	24.75	186.6	24,211	0.77%	大買/鉅額交易
2023/02/20	6	26.00	58.3	25.96	26.00	-52.3	22,032	-0.24%
2023/02/17	8	25.34	8.5	25.34	25.40	-0.5	22,020	0.00%
2023/02/16	4	25.09	0	0.00	25.10	4	22,302	0.02%
2023/02/15	14.3	25.10	36.4	25.15	25.05	-22.2	22,859	-0.10%
2023/02/14	35.5	25.30	9.1	25.33	25.25	26.4	22,744	0.12%
2023/02/13	14	24.94	14	24.88	25.20	0	22,744	0.00%
2023/02/10	3.3	24.67	2	24.78	24.70	1.3	22,403	0.01%
2023/02/09	6.3	24.49	2	24.58	24.60	4.3	22,403	0.02%
2023/02/08	76	24.67	0	0.00	24.50	76	22,448	0.34%
2023/02/07	18.7	24.53	0	0.00	24.40	18.7	22,204	0.08%
2023/02/06	15.8	24.55	0	0.00	24.50	15.8	22,109	0.07%
2023/02/03	6	24.70	3	24.73	24.70	3	21,991	0.01%
2023/02/02	170.1	24.65	4	24.63	24.65	166.1	22,066	0.75%	大買/鉅額交易
2023/02/01	5	24.65	7	24.65	24.65	-2	21,983	-0.01%
2023/01/31	10.2	24.58	0	0.00	24.50	10.2	22,091	0.05%
2023/01/30	73	24.58	25	24.59	24.90	48	21,892	0.22%
2023/01/17	14	24.20	0	0.00	24.15	14	21,493	0.07%
2023/01/16	0	0.00	20.1	24.54	24.45	-20.1	21,542	-0.09%
2023/01/13	3	24.32	1	24.30	24.25	2	21,747	0.01%
2023/01/12	8.5	24.11	0.7	24.20	24.05	7.8	22,253	0.04%
2023/01/11	2.5	24.23	0	0.00	24.20	2.5	22,618	0.01%
2023/01/10	40	24.40	14	24.40	24.50	26	23,176	0.11%
2023/01/09	0	0.00	34.4	24.48	24.60	-34.4	23,482	-0.15%
2023/01/06	4.4	23.96	8	23.95	23.95	-3.6	23,520	-0.02%
2023/01/05	1	24.00	16	23.99	24.00	-15	24,293	-0.06%
2023/01/04	30.2	23.85	0	0.00	23.80	30.2	24,469	0.12%
2023/01/03	3.2	23.91	0	0.00	24.00	3.2	24,994	0.01%
2022/12/30	1.8	24.17	3	24.15	24.05	-1.2	25,089	0.00%
2022/12/29	4	23.99	0.2	24.00	24.10	3.8	25,674	0.01%
2022/12/28	12	24.13	12	24.10	24.05	0	25,844	0.00%
2022/12/27	0.6	24.28	19	24.30	24.30	-18.4	26,088	-0.07%
2022/12/26	0	0.00	3	24.23	24.15	-3	26,483	-0.01%
2022/12/23	7.3	24.06	2.2	24.10	24.10	5.1	26,908	0.02%
2022/12/22	2.2	24.25	12.2	24.27	24.35	-10	27,330	-0.04%
2022/12/21	1.2	24.02	0	0.00	24.10	1.2	27,681	0.00%
2022/12/20	23.5	24.03	0.2	24.15	24.00	23.3	27,990	0.08%
2022/12/19	30.3	24.07	4.4	24.16	24.30	25.9	28,030	0.09%
2022/12/16	7.3	24.25	4	24.37	24.25	3.3	28,079	0.01%
2022/12/15	3	24.43	1	24.55	24.60	2	28,313	0.01%
2022/12/14	0	0.00	13	24.60	24.65	-13	28,358	-0.05%
2022/12/13	5.2	24.21	0	0.00	24.20	5.2	28,309	0.02%
2022/12/12	6.2	24.49	5	24.50	24.55	1.2	27,953	0.00%
2022/12/09	2.4	24.63	0	0.00	24.65	2.4	28,309	0.01%
2022/12/08	0.6	24.65	0	0.00	24.65	0.6	28,421	0.00%
2022/12/07	0.1	24.45	0.1	24.30	24.40	0	28,384	0.00%
2022/12/06	5	24.15	50	24.25	24.20	-45	28,176	-0.16%
2022/12/05	1.1	24.26	3.2	24.50	24.25	-2.1	28,230	-0.01%
2022/12/02	14.5	24.17	5	24.30	24.15	9.5	28,164	0.03%
2022/12/01	7.5	24.57	2.2	24.90	24.60	5.3	28,065	0.02%
2022/11/30	8	24.65	28	24.71	24.80	-20	27,907	-0.07%
2022/11/29	5.2	24.29	1.6	24.23	24.50	3.6	27,597	0.01%
2022/11/28	0	0.00	20.2	24.12	24.10	-20.2	27,285	-0.07%
2022/11/25	22.2	23.95	0	0.00	24.15	22.2	27,359	0.08%
2022/11/24	6	24.14	7	24.20	24.25	-1	27,342	0.00%
2022/11/23	5	24.00	0.2	24.05	24.00	4.8	27,320	0.02%
2022/11/22	5	23.64	3.5	23.71	23.75	1.6	27,186	0.01%
2022/11/21	9.5	23.56	1	23.75	23.75	8.5	27,053	0.03%
2022/11/18	6.9	23.53	0	0.00	23.70	6.9	26,863	0.03%
2022/11/17	33.5	23.61	5	23.81	23.75	28.5	26,730	0.11%
2022/11/16	15	23.96	2.1	24.01	24.00	12.9	26,587	0.05%
2022/11/15	4	24.04	7	23.92	24.20	-3	26,305	-0.01%
2022/11/14	9.1	24.00	1	24.00	24.05	8.1	25,900	0.03%
2022/11/11	27.2	23.95	11	23.99	24.00	16.2	25,449	0.06%
2022/11/10	22.1	23.25	1	23.25	23.20	21.1	24,852	0.08%
2022/11/09	7.1	23.44	0.5	23.55	23.45	6.6	24,785	0.03%
2022/11/08	9	23.46	0	0.00	23.50	9	24,490	0.04%
2022/11/07	27.6	23.38	10.5	23.50	23.50	17.1	24,427	0.07%
2022/11/04	7.3	22.96	1.4	23.00	23.05	5.9	24,457	0.02%
2022/11/03	17.1	23.08	8	23.09	23.05	9.1	24,429	0.04%
2022/11/02	1.1	23.32	4	23.40	23.25	-2.9	24,583	-0.01%
2022/11/01	2.3	23.38	10	23.45	23.40	-7.7	24,560	-0.03%
2022/10/31	5.8	23.31	1	23.40	23.20	4.8	24,549	0.02%
2022/10/27	18.9	23.23	5	23.45	23.10	13.9	24,668	0.06%
2022/10/26	6	22.88	37.3	23.20	23.20	-31.3	24,592	-0.13%
2022/10/25	21.3	22.70	4	22.68	22.80	17.3	24,368	0.07%
2022/10/24	1.2	23.18	15	22.75	22.85	-13.8	24,346	-0.06%
2022/10/21	12.6	22.88	7.5	22.97	22.95	5.1	24,367	0.02%
2022/10/20	10.3	22.22	1.1	22.22	22.55	9.2	24,420	0.04%
2022/10/19	49.5	22.76	1.4	22.75	22.50	48.1	24,148	0.20%
2022/10/18	36	22.92	0	0.00	23.00	36	24,006	0.15%
2022/10/17	30.1	23.04	24.8	23.18	23.10	5.3	23,675	0.02%
2022/10/14	40.6	23.65	0.7	23.70	23.55	39.9	23,619	0.17%
2022/10/13	51.5	23.80	1.1	23.60	23.75	50.5	23,349	0.22%
2022/10/12	12.7	24.41	4	24.41	24.60	8.7	22,797	0.04%
2022/10/11	46.9	24.55	4	24.46	24.40	42.9	22,867	0.19%
2022/10/07	0	25.40	1.6	25.32	25.30	-1.5	22,305	-0.01%
2022/10/06	7	25.20	2	25.10	25.45	5	22,453	0.02%
2022/10/05	20.2	25.32	1	25.30	25.25	19.2	22,312	0.09%
2022/10/04	17.2	25.33	12.6	25.35	25.30	4.6	22,603	0.02%
2022/10/03	26.3	25.40	1.1	25.41	25.35	25.1	23,041	0.11%
2022/09/30	26	25.83	0.4	26.00	25.75	25.6	22,887	0.11%
2022/09/29	26.6	25.99	0	0.00	26.10	26.6	22,759	0.12%
2022/09/28	10.3	26.06	0	0.00	26.10	10.3	22,658	0.05%
2022/09/27	10.1	26.22	1	26.25	26.15	9.1	22,376	0.04%
2022/09/26	21	26.42	5	26.50	26.35	16	22,217	0.07%
2022/09/23	6.7	26.79	5.5	26.76	26.75	1.2	22,276	0.01%
2022/09/22	19.2	26.80	0	0.00	26.80	19.2	22,245	0.09%
2022/09/21	4.2	27.28	0	0.00	27.30	4.2	21,945	0.02%
2022/09/20	4.2	27.37	0	0.00	27.40	4.2	21,898	0.02%
2022/09/19	0	0.00	0.3	27.50	27.40	-0.3	21,916	0.00%
2022/09/16	5.1	27.43	1	27.45	27.40	4.1	21,998	0.02%
2022/09/15	9.1	27.39	0.4	27.60	27.55	8.7	21,723	0.04%
2022/09/14	5	27.47	1	27.45	27.40	4	21,826	0.02%
2022/09/13	5.2	27.85	1.2	27.86	27.75	4	21,825	0.02%
2022/09/12	10.2	27.65	13	27.55	27.75	-2.8	21,909	-0.01%
2022/09/08	22.9	27.41	1	27.45	27.50	21.9	22,215	0.10%
2022/09/07	18.5	27.37	0	0.00	27.30	18.5	22,493	0.08%
2022/09/06	0.3	27.80	6	27.78	27.80	-5.7	22,502	-0.03%
2022/09/05	10	27.54	5	27.55	27.55	5	22,607	0.02%
2022/09/02	3.3	27.66	3	27.70	27.60	0.3	22,677	0.00%
2022/09/01	61.6	27.71	3	27.65	27.65	58.6	22,680	0.26%
2022/08/31	2.9	27.92	1.2	27.73	28.20	1.7	22,507	0.01%
2022/08/30	0.3	27.75	0	0.00	27.65	0.3	22,279	0.00%
2022/08/29	27	27.62	0.7	27.80	27.70	26.3	22,262	0.12%
2022/08/26	11	27.93	2	28.00	28.00	9	22,205	0.04%
2022/08/25	0	0.00	0.1	27.90	27.80	-0.1	22,389	0.00%
2022/08/24	7.1	27.57	0	0.00	27.65	7.1	22,660	0.03%
2022/08/23	11.3	27.59	0.1	27.68	27.55	11.2	23,486	0.05%
2022/08/22	5.5	27.82	4	27.90	27.80	1.5	23,625	0.01%
2022/08/19	1.5	28.04	0	0.00	28.05	1.5	23,772	0.01%
2022/08/18	10	28.04	0	0.00	28.05	10	24,571	0.04%
2022/08/17	1	28.15	3	28.25	28.25	-2	24,592	-0.01%
2022/08/16	142.1	28.24	100.3	28.20	28.30	41.8	24,579	0.17%	大買/
2022/08/15	15	28.46	12	28.38	28.35	3	24,915	0.01%
2022/08/12	1	28.40	0	0.00	28.45	1	25,136	0.00%
2022/08/11	8	28.43	20	28.38	28.50	-12	25,489	-0.05%
2022/08/10	1.1	28.02	6	28.21	28.15	-4.9	25,919	-0.02%
2022/08/09	12	27.84	10	27.95	28.10	2	26,201	0.01%
2022/08/08	6	27.41	0	0.00	27.60	6	26,293	0.02%
2022/08/05	2.3	27.54	25	27.42	27.55	-22.7	26,864	-0.08%
2022/08/04	10.1	27.30	0	0.00	27.30	10.1	27,340	0.04%
2022/08/03	29	27.00	11	27.00	27.20	18	27,583	0.07%
2022/08/02	5.1	27.01	7.4	27.37	27.35	-2.3	28,013	-0.01%
2022/08/01	11.7	27.34	2	27.35	27.20	9.7	28,162	0.03%
2022/07/29	12.4	27.47	31	27.54	27.50	-18.6	28,435	-0.07%
2022/07/28	21.8	27.45	2	27.43	27.65	19.8	28,289	0.07%
2022/07/27	2	29.20	38	29.07	29.35	-36	28,025	-0.13%
2022/07/26	2	29.25	1	29.30	29.20	1	27,904	0.00%
2022/07/25	6	29.23	2.2	29.35	29.15	3.8	27,790	0.01%
2022/07/22	0	0.00	8.1	28.95	29.05	-8.1	27,909	-0.03%
2022/07/21	1.1	28.14	0	0.00	28.45	1.1	27,922	0.00%
2022/07/20	2.7	28.07	11.5	27.89	27.85	-8.8	27,933	-0.03%
2022/07/19	4.1	27.79	0	0.00	27.85	4.1	27,927	0.01%
2022/07/18	0	0.00	1	27.85	28.00	-1	28,027	0.00%
2022/07/15	10	27.15	0	0.00	27.20	10	27,870	0.04%
2022/07/14	0	0.00	13.2	27.50	27.40	-13.2	27,967	-0.05%
2022/07/13	13.2	26.95	10	27.10	27.10	3.2	27,947	0.01%
2022/07/12	35.4	26.44	40.1	26.55	26.50	-4.7	28,125	-0.02%
2022/07/11	81.9	27.16	32	27.20	27.05	49.9	27,990	0.18%
2022/07/08	13.6	28.39	3	28.70	28.30	10.6	28,352	0.04%
2022/07/07	8.2	28.31	20	28.20	28.60	-11.8	28,510	-0.04%
2022/07/06	37.9	28.79	0	0.00	28.60	37.9	28,719	0.13%
2022/07/05	0.1	29.00	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	7.2	29.00	5	29.10	28.95	2.2	29,590	0.01%
2022/07/01	25.3	28.87	6.4	29.15	29.10	18.9	30,456	0.06%
2022/06/30	53	29.01	0	0.00	29.00	53	30,507	0.17%
2022/06/29	17	29.57	1	29.50	29.40	16	30,565	0.05%
2022/06/28	13	29.58	5	29.65	29.70	8	30,665	0.03%
2022/06/27	0	0.00	5	29.90	29.70	-5	30,904	-0.02%
2022/06/24	0	0.00	46	29.69	29.65	-46	31,025	-0.15%
2022/06/23	0	0.00	21.9	29.38	29.40	-21.9	31,097	-0.07%
2022/06/22	56.4	28.99	1	29.20	28.95	55.4	30,976	0.18%
2022/06/21	10	29.48	6.1	29.55	29.50	3.9	30,840	0.01%
2022/06/20	17	29.28	26.3	29.31	29.00	-9.3	30,838	-0.03%
2022/06/17	41.3	29.00	10	29.03	29.10	31.3	30,830	0.10%
2022/06/16	21	29.79	40.6	29.66	29.50	-19.6	30,482	-0.06%
2022/06/15	1	29.05	3	29.30	29.15	-2	30,603	-0.01%
2022/06/14	0.1	28.95	3.5	29.32	29.45	-3.4	30,745	-0.01%
2022/06/13	29.7	28.85	3	28.95	28.90	26.7	30,810	0.09%
2022/06/10	6.1	28.88	0.8	29.35	29.15	5.3	30,665	0.02%
2022/06/09	65.3	29.19	0	0.00	29.15	65.3	30,719	0.21%
2022/06/08	30	29.40	0.2	29.55	29.50	29.8	30,664	0.10%
2022/06/07	52	29.37	0.1	29.50	29.35	51.9	30,891	0.17%
2022/06/06	0.2	29.53	0	0.00	29.60	0.2	31,008	0.00%
2022/06/02	13	29.52	11	29.64	29.55	2	31,306	0.01%
2022/06/01	13.6	29.96	4.2	30.19	29.80	9.4	31,558	0.03%
2022/05/31	24	29.96	1	29.85	30.60	23	31,353	0.07%
2022/05/30	0	0.00	23.2	29.71	30.05	-23.2	30,566	-0.08%
2022/05/27	2	28.85	6.5	29.22	29.40	-4.5	30,477	-0.01%
2022/05/26	30.2	28.81	12	28.95	28.80	18.2	30,519	0.06%
2022/05/25	0	0.00	2	29.50	29.55	-2	30,243	-0.01%
2022/05/24	1	29.85	0.3	29.50	29.45	0.7	30,635	0.00%
2022/05/23	5	29.36	0	0.00	29.45	5	30,589	0.02%
2022/05/20	10	29.01	2	29.00	28.90	8	30,556	0.03%
2022/05/19	14.9	28.81	0	0.00	28.75	14.9	30,358	0.05%
2022/05/18	2	29.43	0	29.50	29.60	2	29,968	0.01%
2022/05/17	51.2	28.79	1.1	28.89	28.60	50.1	29,719	0.17%
2022/05/16	11.5	29.05	2.1	29.01	29.10	9.4	29,628	0.03%
2022/05/13	9.6	29.25	4.1	29.40	29.45	5.5	29,513	0.02%
2022/05/12	67.3	29.63	8.9	29.79	29.50	58.4	29,045	0.20%
2022/05/11	0	30.35	90	30.25	30.65	-90	28,676	-0.31%
2022/05/10	6.3	29.42	18	30.04	30.35	-11.7	28,560	-0.04%
2022/05/09	10.4	30.83	23	30.87	30.70	-12.6	28,178	-0.04%
2022/05/06	7.2	31.40	2	31.60	31.80	5.2	28,159	0.02%
2022/05/05	2.2	32.43	20	32.35	32.10	-17.8	28,325	-0.06%
2022/05/04	25.3	32.42	0	0.00	32.40	25.3	28,119	0.09%
2022/05/03	103.1	32.84	0	0.00	32.70	103.1	28,203	0.37%	大買/鉅額交易
2022/04/29	0.3	33.50	13.1	33.59	33.85	-12.8	27,989	-0.05%
2022/04/28	1.1	32.95	0	33.50	33.30	1.1	27,975	0.00%
2022/04/27	3.2	33.01	0.1	33.06	33.20	3.1	27,580	0.01%
2022/04/26	0	0.00	4	32.97	33.45	-4	27,301	-0.01%
2022/04/25	6.2	32.34	8	32.59	32.45	-1.8	26,959	-0.01%
2022/04/22	5.1	32.38	4.3	32.63	33.00	0.8	26,784	0.00%
2022/04/21	14.7	32.18	4.6	32.45	32.20	10.1	26,673	0.04%
2022/04/20	18.3	31.92	3	32.08	32.50	15.3	26,892	0.06%
2022/04/19	19.1	32.23	6	32.25	32.15	13.1	26,908	0.05%
2022/04/18	7.3	32.32	7	32.21	32.20	0.3	26,963	0.00%
2022/04/15	11.1	33.34	3.5	33.45	33.30	7.7	26,415	0.03%
2022/04/14	63.3	33.80	25.4	34.19	33.35	37.9	26,342	0.14%
2022/04/13	1.1	35.10	0.3	35.20	35.25	0.8	25,645	0.00%
2022/04/12	6	34.91	33.2	34.91	35.15	-27.2	25,441	-0.11%
2022/04/11	9	35.19	9.4	35.17	35.35	-0.4	25,024	0.00%
2022/04/08	2	34.22	48.4	34.74	34.85	-46.3	24,284	-0.19%
2022/04/07	18.1	34.42	41.1	34.43	33.75	-23	23,842	-0.10%
2022/04/06	35.2	33.40	208.2	32.97	34.05	-173	22,977	-0.75%	大賣/鉅額交易
2022/04/01	4.3	32.96	2	33.15	33.00	2.3	22,610	0.01%
2022/03/31	3.7	33.10	5.6	33.08	33.05	-1.9	22,363	-0.01%
2022/03/30	4	32.68	52.3	32.76	32.85	-48.3	22,078	-0.22%
2022/03/29	5.3	32.27	2.5	32.37	32.30	2.8	21,769	0.01%
2022/03/28	0	0.00	13.1	31.98	32.10	-13.1	21,517	-0.06%
2022/03/25	0	0.00	0.1	31.75	31.80	-0.1	21,349	0.00%
2022/03/24	2.4	31.71	0	31.70	31.80	2.4	21,255	0.01%
2022/03/23	4	31.54	10.2	31.60	31.70	-6.2	21,237	-0.03%
2022/03/22	0.1	31.10	51.8	31.30	31.40	-51.7	20,979	-0.25%
2022/03/21	9	31.14	29.6	31.10	31.15	-20.6	20,700	-0.10%
2022/03/18	2	31.25	6.3	31.24	31.05	-4.3	20,610	-0.02%
2022/03/17	2	30.80	6.1	31.12	30.90	-4.1	20,246	-0.02%
2022/03/16	1	30.60	72.4	30.53	30.50	-71.4	19,838	-0.36%
2022/03/15	0	0.00	22	30.04	30.10	-22	19,599	-0.11%
2022/03/14	1	30.05	53	30.00	30.05	-52	19,488	-0.27%
2022/03/11	2	29.88	3.7	29.88	29.95	-1.7	19,522	-0.01%
2022/03/10	5	29.85	13.6	29.72	29.90	-8.6	19,461	-0.04%
2022/03/09	5.1	28.96	2	29.00	28.80	3.1	19,237	0.02%
2022/03/08	7.6	28.59	4	28.99	28.95	3.6	19,069	0.02%
2022/03/07	32.9	29.12	9	29.08	29.20	23.9	18,755	0.13%
2022/03/04	31.2	29.57	0	0.00	29.70	31.2	18,877	0.17%
2022/03/03	1	29.95	0.6	29.93	29.95	0.4	18,961	0.00%
2022/03/02	0	0.00	1.2	29.85	29.90	-1.2	19,008	-0.01%
2022/03/01	2.1	29.76	23	29.48	29.80	-20.9	18,859	-0.11%
2022/02/25	51.5	29.23	1.1	29.17	29.45	50.4	19,000	0.27%
2022/02/24	17	29.44	41	29.60	29.60	-24	18,467	-0.13%
2022/02/23	6.3	30.02	0.1	30.00	30.00	6.2	18,052	0.03%
2022/02/22	24.2	29.86	6	29.80	30.00	18.2	18,132	0.10%
2022/02/21	6.1	30.19	1	30.10	30.20	5.1	17,846	0.03%
2022/02/18	1.3	30.40	0	0.00	30.35	1.3	17,825	0.01%
2022/02/17	5.5	30.45	2.4	30.90	30.50	3.1	17,913	0.02%
2022/02/16	0	0.00	3	30.60	30.65	-3	17,857	-0.02%
2022/02/15	20	30.25	0.6	30.34	30.25	19.4	17,736	0.11%
2022/02/14	0	0.00	2	30.20	30.35	-2	18,057	-0.01%
2022/02/11	16	30.09	0.1	30.30	30.40	16	18,304	0.09%
2022/02/10	5	30.30	3.5	30.16	30.30	1.5	18,248	0.01%
2022/02/09	0	0.00	20.7	30.26	30.35	-20.7	18,159	-0.11%
2022/02/08	3	29.98	10.1	29.97	30.10	-7.1	17,802	-0.04%
2022/02/07	4	29.58	32.1	29.31	29.95	-28.1	17,460	-0.16%
2022/01/26	22	28.76	11.7	28.98	29.00	10.3	16,923	0.06%
2022/01/25	4.1	28.59	32	28.57	28.85	-27.9	16,852	-0.17%
2022/01/24	25.2	28.57	10.3	28.63	28.85	14.9	16,611	0.09%
2022/01/21	9.7	28.75	2.5	28.86	28.85	7.2	16,652	0.04%
2022/01/20	5.2	28.89	1.4	29.01	28.95	3.8	16,580	0.02%
2022/01/19	18.4	29.02	8.4	29.05	29.00	9.9	16,539	0.06%
2022/01/18	30.1	29.32	5	29.30	29.20	25.1	16,580	0.15%
2022/01/17	8.4	29.15	15	29.19	29.20	-6.6	16,515	-0.04%
2022/01/14	12	29.62	15	29.77	29.50	-3	16,375	-0.02%
2022/01/13	9	29.56	42.9	29.83	29.90	-33.9	16,353	-0.21%
2022/01/12	9.1	29.36	4	29.35	29.40	5.1	16,038	0.03%
2022/01/11	2.1	29.00	15.2	29.14	29.30	-13.1	15,830	-0.08%
2022/01/10	1	28.90	12.2	28.86	28.95	-11.2	15,589	-0.07%
2022/01/07	2	28.90	19.5	28.93	28.95	-17.5	15,599	-0.11%
2022/01/06	0	0.00	9.9	28.47	28.55	-9.9	15,267	-0.06%
2022/01/05	0	0.00	5	28.16	28.20	-5	14,964	-0.03%
2022/01/04	1.2	28.00	0.5	28.00	28.10	0.7	15,078	0.00%
2022/01/03	0	0.00	24.3	28.15	28.00	-24.3	15,109	-0.16%
2021/12/30	22.4	28.05	5.8	28.05	28.05	16.6	15,184	0.11%
2021/12/29	8.9	28.04	3.6	28.01	28.05	5.3	15,235	0.04%
2021/12/28	4	28.00	1.3	27.99	28.00	2.7	15,216	0.02%
2021/12/27	0	27.95	1	27.95	27.95	-1	15,232	-0.01%
2021/12/24	0	0.00	1	27.90	27.95	-1	15,526	-0.01%
2021/12/23	0.2	27.90	0.1	27.90	27.90	0.1	15,713	0.00%
2021/12/21	0.1	27.80	3.1	27.90	27.95	-3	15,970	-0.02%
2021/12/20	4.1	27.84	2.3	27.90	27.80	1.8	16,105	0.01%
2021/12/17	0	0.00	14.1	27.96	28.00	-14.1	16,162	-0.09%
2021/12/16	0.1	27.80	2.1	27.78	27.85	-2	16,103	-0.01%
2021/12/15	10.2	27.65	20.1	27.70	27.70	-9.8	16,649	-0.06%
2021/12/14	1.5	27.75	0.3	27.80	27.75	1.2	17,018	0.01%
2021/12/13	3	27.93	0	0.00	27.85	3	17,039	0.02%
2021/12/10	21	27.90	5	27.96	27.95	16	16,974	0.09%
2021/12/09	0.1	27.95	17.3	27.99	28.00	-17.2	17,054	-0.10%
2021/12/08	22.1	27.93	11	27.99	28.00	11.1	17,096	0.07%
2021/12/07	0	0.00	6	27.83	28.00	-6	17,150	-0.03%
2021/12/06	0	0.00	1	27.85	27.90	-1	17,161	-0.01%
2021/12/03	1	27.80	5	27.75	27.85	-4	17,375	-0.02%
2021/12/02	0	0.00	1	27.35	27.70	-1	17,391	-0.01%
2021/12/01	2	27.50	7	27.49	27.55	-5	17,536	-0.03%
2021/11/30	4	27.09	0	0.00	26.95	4	17,713	0.02%
2021/11/29	15.3	27.23	1.3	27.32	27.20	13.9	17,555	0.08%
2021/11/26	11	27.60	4.6	27.56	27.60	6.4	18,159	0.04%
2021/11/25	5.4	27.81	5.8	27.89	27.90	-0.4	19,582	0.00%
2021/11/24	3	27.95	277.6	27.95	28.00	-274.6	20,638	-1.33%	大賣/鉅額交易
2021/11/23	5	27.30	1	27.30	27.40	4	21,097	0.02%
2021/11/22	3	27.32	21.1	27.32	27.50	-18.1	21,440	-0.08%
2021/11/19	40	27.71	20.2	27.69	27.65	19.8	21,606	0.09%
2021/11/18	1	27.90	9	27.93	27.95	-8	22,181	-0.04%
2021/11/17	2.3	27.86	21.8	27.90	27.95	-19.6	22,368	-0.09%
2021/11/16	5	27.90	2	27.88	27.90	3	22,525	0.01%
2021/11/15	2.1	27.80	25.4	27.85	27.95	-23.3	22,819	-0.10%
2021/11/12	2	27.65	1.1	27.60	27.60	0.9	22,868	0.00%
2021/11/11	12	27.70	58.7	27.66	27.75	-46.7	23,019	-0.20%
2021/11/10	15	27.27	27.3	27.30	27.35	-12.3	22,766	-0.05%
2021/11/09	5.1	26.85	33	26.91	27.00	-27.9	22,490	-0.12%
2021/11/08	2.1	26.81	1	26.80	26.90	1.1	22,524	0.00%
2021/11/05	0.3	26.73	0	0.00	26.80	0.3	22,508	0.00%
2021/11/04	0	26.75	2.2	26.70	26.70	-2.2	22,650	-0.01%
2021/11/03	0	0.00	3	26.65	26.70	-3	22,821	-0.01%
2021/11/02	1	26.65	0	0.00	26.70	1	22,957	0.00%
2021/11/01	3	26.72	6	26.73	26.65	-3	23,062	-0.01%
2021/10/29	10	26.43	0	0.00	26.55	10	23,108	0.04%
2021/10/28	5.5	26.60	16.8	26.74	26.60	-11.3	22,959	-0.05%
2021/10/27	0.9	26.65	21.9	26.74	26.75	-21.1	23,112	-0.09%
2021/10/26	2	26.55	10.9	26.58	26.65	-8.9	23,197	-0.04%
2021/10/25	0	0.00	0.7	26.40	26.35	-0.7	23,185	0.00%
2021/10/22	1	26.50	2	26.40	26.45	-1	23,368	0.00%
2021/10/21	1	26.35	26.8	26.42	26.50	-25.8	23,477	-0.11%
2021/10/20	8	26.25	5	26.30	26.30	3	23,426	0.01%
2021/10/19	1	26.20	11	26.28	26.25	-10	23,572	-0.04%
2021/10/18	3	26.20	15.2	26.20	26.20	-12.2	23,748	-0.05%
2021/10/15	3.1	26.17	9	26.17	26.20	-5.9	23,849	-0.02%
2021/10/14	0.2	26.11	0.4	26.15	26.10	-0.2	23,979	0.00%
2021/10/13	1.3	26.19	12.2	26.18	26.15	-10.9	24,116	-0.05%
2021/10/12	3.4	25.95	0.5	26.00	26.15	2.9	24,346	0.01%
2021/10/08	10.2	26.02	0.1	26.15	26.00	10.1	24,156	0.04%
2021/10/07	1.3	26.24	16	26.21	26.25	-14.7	24,320	-0.06%
2021/10/06	5	25.96	8.1	25.97	26.05	-3.1	24,491	-0.01%
2021/10/05	17.4	25.93	10	25.93	25.90	7.4	24,529	0.03%
2021/10/04	2.3	26.03	0	0.00	26.00	2.3	24,580	0.01%
2021/10/01	21.4	26.05	7.3	26.05	26.10	14.2	24,614	0.06%
2021/09/30	4.6	26.21	0.5	26.30	26.30	4	24,461	0.02%
2021/09/29	9	26.23	1.4	26.28	26.35	7.6	24,349	0.03%
2021/09/28	1	26.35	0	0.00	26.40	1	24,262	0.00%
2021/09/27	1.3	26.36	4.1	26.41	26.40	-2.8	24,322	-0.01%
2021/09/24	12.2	26.34	0.7	26.40	26.30	11.5	24,287	0.05%
2021/09/23	3	26.10	7	26.21	26.25	-4	24,375	-0.02%
2021/09/22	42.1	25.89	4.1	25.94	25.90	38	24,477	0.16%
2021/09/17	10	26.40	2	26.38	26.25	8	24,030	0.03%
2021/09/16	5	26.30	0	0.00	26.35	5	23,797	0.02%
2021/09/15	1.2	26.32	0	0.00	26.30	1.2	23,745	0.01%
2021/09/14	5	26.35	1	26.30	26.35	4	23,843	0.02%
2021/09/13	5	26.25	2	26.30	26.30	3	23,811	0.01%
2021/09/10	17.2	26.20	1.6	26.26	26.30	15.6	23,932	0.07%
2021/09/09	1	26.15	2	26.20	26.25	-1	24,207	0.00%
2021/09/08	2.2	26.18	11	26.20	26.25	-8.8	24,179	-0.04%
2021/09/07	4.1	26.20	18	26.19	26.25	-13.9	24,088	-0.06%
2021/09/06	12.9	26.21	52	26.21	26.25	-39.1	23,993	-0.16%
2021/09/03	3	26.27	10.5	26.27	26.30	-7.5	23,818	-0.03%
2021/09/02	3	26.13	17.5	26.19	26.25	-14.5	23,598	-0.06%
2021/09/01	68.4	26.09	47	26.15	26.05	21.4	23,230	0.09%
2021/08/31	63.5	26.09	19	26.08	26.60	44.5	22,507	0.20%
2021/08/30	99	27.84	112.7	27.85	27.85	-13.7	20,942	-0.07%	大賣/
2021/08/27	8	27.45	31.7	27.53	27.70	-23.7	19,846	-0.12%
2021/08/26	1	27.35	8	27.30	27.40	-7	19,041	-0.04%
2021/08/25	16.6	27.35	31	27.26	27.35	-14.4	18,798	-0.08%
2021/08/24	0	0.00	53	27.15	27.30	-53	18,566	-0.29%
2021/08/23	7.5	26.87	0	0.00	26.90	7.5	17,996	0.04%
2021/08/20	7.6	26.81	3	26.90	26.85	4.6	17,928	0.03%
2021/08/19	3	26.92	6	26.89	26.95	-3	18,302	-0.02%
2021/08/18	6.3	26.83	9.5	26.92	27.00	-3.2	17,916	-0.02%
2021/08/17	8	26.69	4	26.70	26.95	4	17,749	0.02%
2021/08/16	12	26.71	13	26.70	26.70	-1	17,505	-0.01%
2021/08/13	1	26.90	20	26.90	26.95	-19	17,345	-0.11%
2021/08/12	0.8	26.95	2	27.00	27.00	-1.2	17,308	-0.01%
2021/08/11	2	26.98	22	26.95	27.00	-20	17,244	-0.12%
2021/08/10	2	26.85	61	26.89	27.00	-59	17,443	-0.34%
2021/08/09	13	26.82	42	26.78	26.90	-29	18,082	-0.16%
2021/08/05	12	26.88	12	26.85	26.90	0	18,629	0.00%
2021/08/04	2	26.90	0	0.00	26.90	2	20,131	0.01%
2021/08/03	2	26.90	5	26.91	26.95	-3	20,465	-0.01%
2021/08/02	10	26.75	95.9	26.71	26.90	-85.9	20,712	-0.41%
2021/07/30	2	26.55	2.2	26.57	26.50	-0.2	20,574	0.00%
2021/07/29	2	26.45	22	26.51	26.60	-20	20,545	-0.10%
2021/07/28	1.1	26.35	15	26.40	26.50	-13.9	20,655	-0.07%
2021/07/27	4	26.53	0	0.00	26.50	4	21,197	0.02%
2021/07/26	4	26.54	13.7	26.55	26.50	-9.7	21,430	-0.05%
2021/07/23	0	0.00	3	26.52	26.60	-3	21,524	-0.01%
2021/07/22	0	0.00	1	26.35	26.45	-1	21,421	0.00%
2021/07/21	2	26.33	0	0.00	26.35	2	21,320	0.01%
2021/07/20	2	26.38	124	26.35	26.40	-122	21,381	-0.57%	大賣/鉅額交易
2021/07/19	2	26.35	40	26.45	26.40	-38	21,433	-0.18%
2021/07/16	4	26.31	11	26.38	26.50	-7	21,724	-0.03%
2021/07/15	12	26.34	10.1	26.40	26.35	1.9	21,674	0.01%
2021/07/14	2.3	26.26	4.2	26.26	26.30	-1.9	21,797	-0.01%
2021/07/13	2	26.25	0	0.00	26.25	2	21,942	0.01%
2021/07/12	0	0.00	1.2	26.30	26.25	-1.2	22,083	-0.01%
2021/07/09	11	26.06	0	0.00	26.20	11	22,478	0.05%
2021/07/08	6	26.24	1.6	26.17	26.20	4.4	22,743	0.02%
2021/07/07	8	26.06	0	0.00	26.15	8	22,891	0.03%
2021/07/06	4	26.13	8	26.13	26.15	-4	23,074	-0.02%
2021/07/05	1	26.00	0	0.00	26.05	1	23,161	0.00%
2021/07/02	0.2	26.00	1.2	25.96	26.00	-1	23,201	0.00%
2021/07/01	5	26.03	5	26.10	26.00	0	23,204	0.00%
2021/06/30	1	26.20	37	26.21	26.30	-36	23,240	-0.15%
2021/06/29	0	0.00	0.1	26.10	26.15	-0.1	23,187	0.00%
2021/06/28	0	0.00	17.2	26.25	26.25	-17.2	23,308	-0.07%
2021/06/25	0	0.00	32	26.09	26.15	-32	23,499	-0.14%
2021/06/24	0.2	25.95	4	25.91	25.95	-3.8	23,579	-0.02%
2021/06/23	6	25.85	8.1	25.71	25.90	-2.1	23,683	-0.01%
2021/06/22	121	25.49	1	25.50	25.40	120	23,735	0.51%	大買/鉅額交易
2021/06/21	84.1	25.42	6.2	25.40	25.45	77.8	23,739	0.33%
2021/06/18	55.4	25.54	6	25.60	25.50	49.4	23,754	0.21%
2021/06/17	11.1	25.56	0	0.00	25.65	11.1	23,584	0.05%
2021/06/16	22.3	25.66	5	25.72	25.60	17.3	23,962	0.07%
2021/06/15	7	25.71	22	25.70	25.75	-15	23,927	-0.06%
2021/06/11	2	25.78	23.2	25.81	25.80	-21.2	24,103	-0.09%
2021/06/10	1	25.75	33.1	25.84	25.85	-32.1	24,358	-0.13%
2021/06/09	3	25.73	1.2	25.77	25.70	1.8	24,614	0.01%
2021/06/08	3	25.77	3.5	25.80	25.95	-0.5	24,734	0.00%
2021/06/07	6.6	25.73	10.5	25.71	25.90	-3.9	25,064	-0.02%
2021/06/04	1	25.90	2.1	25.90	25.95	-1.1	25,575	0.00%
2021/06/03	3	25.88	7	25.90	25.95	-4	26,131	-0.02%
2021/06/02	4	25.93	2.3	25.94	26.00	1.7	26,310	0.01%
2021/06/01	0	0.00	4	25.65	25.90	-4	26,357	-0.02%
2021/05/31	1	25.45	29.2	25.42	25.55	-28.2	26,612	-0.11%
2021/05/28	11.4	25.37	2.1	25.35	25.40	9.3	26,718	0.03%
2021/05/27	18.1	25.33	0	0.00	25.30	18.1	26,841	0.07%
2021/05/26	10	25.50	0	0.00	25.55	10	27,010	0.04%
2021/05/25	35.7	25.44	27.1	25.41	25.40	8.6	27,379	0.03%
2021/05/24	12	25.25	17	25.30	25.25	-5	27,482	-0.02%
2021/05/21	21.8	25.48	0	0.00	25.45	21.8	27,796	0.08%
2021/05/20	9	25.21	0	0.00	25.25	9	27,902	0.03%
2021/05/19	26	25.49	21	25.52	25.40	5	27,954	0.02%
2021/05/18	21.2	25.45	96	25.39	25.60	-74.8	28,091	-0.27%
2021/05/17	13	24.93	76.1	24.89	24.95	-63.1	28,481	-0.22%
2021/05/14	4.1	25.50	4.5	25.48	25.55	-0.4	27,862	0.00%
2021/05/13	24	25.08	15.1	24.98	25.35	8.9	27,860	0.03%
2021/05/12	75	25.40	44.1	24.93	25.40	30.9	27,438	0.11%
2021/05/11	23.9	26.34	10.9	26.36	26.25	13	26,033	0.05%
2021/05/10	29	26.70	7	26.66	26.80	22	25,839	0.09%
2021/05/07	10	26.60	11.1	26.65	26.65	-1.1	26,540	0.00%
2021/05/06	3.8	26.43	15.7	26.49	26.60	-11.8	26,979	-0.04%
2021/05/05	5.4	26.16	2.1	26.11	26.30	3.3	27,096	0.01%
2021/05/04	60.5	26.14	71	26.05	26.25	-10.5	27,266	-0.04%
2021/05/03	41	26.65	0	0.00	26.60	41	26,904	0.15%
2021/04/29	8	26.82	4	26.85	26.95	4	27,035	0.01%
2021/04/28	7	26.86	19.2	26.86	26.95	-12.2	27,148	-0.04%
2021/04/27	66	26.85	70.2	26.85	27.00	-4.2	27,701	-0.02%
2021/04/26	90	26.84	63	26.98	27.00	27	27,763	0.10%
2021/04/23	14	26.65	18	26.71	26.80	-4	27,879	-0.01%
2021/04/22	15.3	26.91	89	26.87	26.85	-73.7	27,868	-0.26%
2021/04/21	6	27.03	13	27.03	27.00	-7	27,647	-0.03%
2021/04/20	20.1	27.14	15.1	27.05	27.20	5	27,540	0.02%
2021/04/19	13.2	27.01	56.8	27.13	27.25	-43.6	27,496	-0.16%
2021/04/16	22	26.86	6	26.93	26.95	16	27,294	0.06%
2021/04/15	32	26.76	20	26.79	26.90	12	27,286	0.04%
2021/04/14	61	26.30	6.3	26.35	26.35	54.7	26,924	0.20%
2021/04/13	22.5	26.25	5.1	26.26	26.25	17.4	26,728	0.07%
2021/04/12	13.5	26.11	10.1	26.16	26.20	3.4	26,557	0.01%
2021/04/09	20	26.18	31	26.15	26.15	-11	26,466	-0.04%
2021/04/08	8	26.10	36.4	26.10	26.20	-28.4	26,487	-0.11%
2021/04/07	3.4	26.12	0.6	26.15	26.15	2.8	26,720	0.01%
2021/04/06	5.3	26.11	11	26.14	26.10	-5.7	26,731	-0.02%
2021/04/01	2.4	26.08	1	26.10	26.10	1.4	26,703	0.01%
2021/03/31	9	26.13	16.4	26.08	26.10	-7.4	26,666	-0.03%
2021/03/30	16	26.12	5.2	26.10	26.20	10.8	26,416	0.04%
2021/03/29	9	26.25	26.2	26.19	26.20	-17.2	26,210	-0.07%
2021/03/26	2	26.08	10	26.09	26.20	-8	26,057	-0.03%
2021/03/25	2.2	26.03	5	26.01	26.05	-2.8	25,970	-0.01%
2021/03/24	2	25.95	28.4	25.98	26.00	-26.4	25,933	-0.10%
2021/03/23	2	25.93	46	25.99	25.90	-44	26,008	-0.17%
2021/03/22	10	25.93	4	25.95	25.95	6	25,951	0.02%
2021/03/19	13	25.99	10	25.95	26.05	3	26,046	0.01%
2021/03/18	16.1	26.13	11	26.12	26.10	5.1	25,737	0.02%
2021/03/17	21.5	26.10	1.1	26.01	26.00	20.4	25,731	0.08%
2021/03/16	20	26.15	3.6	26.20	26.20	16.4	25,656	0.06%
2021/03/15	35	26.05	48.1	26.09	26.10	-13.1	25,622	-0.05%
2021/03/12	8	25.79	10.5	25.84	25.95	-2.5	25,843	-0.01%
2021/03/11	15	25.99	42.2	26.04	25.90	-27.2	25,925	-0.10%
2021/03/10	48.2	25.94	36	26.04	26.00	12.2	25,775	0.05%
2021/03/09	19	25.66	40	25.51	25.70	-21	25,339	-0.08%
2021/03/08	15	25.23	0	0.00	25.15	15	25,064	0.06%
2021/03/04	25	25.07	4	25.05	25.10	21	25,593	0.08%
2021/03/03	3.9	25.25	1.1	25.21	25.25	2.8	25,461	0.01%
2021/03/02	4	25.39	1	25.50	25.15	3	25,283	0.01%
2021/02/26	30	25.34	5	25.40	25.25	25	25,295	0.10%
2021/02/25	9	25.53	100	25.51	25.75	-91	24,685	-0.37%
2021/02/24	12	25.41	166.4	25.36	25.35	-154.4	24,484	-0.63%	大賣/鉅額交易
2021/02/23	9	25.21	28	25.14	25.25	-19	24,729	-0.08%
2021/02/22	43.4	24.89	4	24.91	24.85	39.4	24,809	0.16%
2021/02/19	17	24.81	0	0.00	24.90	17	25,091	0.07%
2021/02/18	14	24.88	8	24.90	24.90	6	25,108	0.02%
2021/02/17	11	24.74	33	24.61	24.70	-22	25,169	-0.09%
2021/02/05	32.8	24.02	2	24.05	24.10	30.8	24,668	0.12%
2021/02/04	36	23.99	2	23.88	24.00	34	24,738	0.14%
2021/02/03	59	24.01	10	24.01	23.95	49	25,528	0.19%
2021/02/02	6	24.10	13.4	24.10	24.10	-7.4	25,657	-0.03%
2021/02/01	19	23.82	4	23.81	23.90	15	25,792	0.06%
2021/01/29	83.4	23.82	8	23.81	23.60	75.4	25,749	0.29%
2021/01/28	58	24.01	10	24.01	24.00	48	24,919	0.19%
2021/01/27	4	24.20	1.1	24.21	24.20	2.9	24,495	0.01%
2021/01/26	49	24.12	45	24.24	24.10	4	24,330	0.02%
2021/01/25	32	24.24	31.5	24.24	24.25	0.5	24,011	0.00%
2021/01/22	56.1	24.33	16.3	24.34	24.30	39.8	24,061	0.17%
2021/01/21	14.2	24.54	5	24.59	24.50	9.2	23,998	0.04%
2021/01/20	50.4	24.68	51.5	24.64	24.55	-1	23,734	0.00%
2021/01/19	3.3	24.89	1	24.85	24.90	2.3	23,204	0.01%
2021/01/18	22	24.89	8	24.91	24.90	14	23,246	0.06%
2021/01/15	44.1	25.10	11	25.10	25.00	33.1	23,093	0.14%
2021/01/14	2	25.23	24.7	25.24	25.20	-22.7	23,056	-0.10%
2021/01/13	2	25.35	18	25.35	25.30	-16	23,141	-0.07%
2021/01/12	53	25.29	17	25.29	25.30	36	23,295	0.15%
2021/01/11	25	25.43	7.2	25.48	25.50	17.8	23,462	0.08%
2021/01/08	31.4	25.22	69	25.19	25.50	-37.6	23,573	-0.16%
2021/01/07	25.5	25.19	21.1	25.20	25.20	4.4	23,465	0.02%
2021/01/06	5.1	25.13	0.3	25.25	25.20	4.8	23,392	0.02%
2021/01/05	28.1	25.23	1	25.20	25.30	27.1	23,250	0.12%
2021/01/04	16.9	25.43	0	0.00	25.35	16.9	23,389	0.07%
2020/12/31	10.2	25.45	72	25.45	25.55	-61.8	23,478	-0.26%
2020/12/30	16	25.22	118.3	25.56	25.70	-102.3	23,358	-0.44%	大賣/鉅額交易
2020/12/29	10.1	24.97	2	24.95	25.00	8.1	23,076	0.04%
2020/12/28	12	24.91	18	24.95	24.95	-6	23,218	-0.03%
2020/12/25	115	25.00	7.2	25.00	25.00	107.8	23,198	0.46%	大買/鉅額交易
2020/12/24	6	25.03	6.2	25.00	24.95	-0.2	23,221	0.00%
2020/12/23	2.2	24.96	50.6	25.08	24.95	-48.4	23,360	-0.21%
2020/12/22	10	25.09	0	0.00	25.00	10	23,614	0.04%
2020/12/21	0	0.00	7	25.23	25.30	-7	24,413	-0.03%
2020/12/18	3	25.30	2	25.30	25.15	1	24,630	0.00%
2020/12/17	1.3	25.34	9.4	25.25	25.30	-8.1	25,044	-0.03%
2020/12/16	6.4	25.19	4	25.14	25.25	2.4	25,276	0.01%
2020/12/15	83.2	24.88	4.2	24.90	24.85	79	25,416	0.31%
2020/12/14	34	25.03	0.6	25.10	25.00	33.4	25,176	0.13%
2020/12/11	34	25.09	10.2	25.17	25.10	23.8	25,001	0.10%
2020/12/10	2	25.03	61	25.00	25.00	-59	24,867	-0.24%
2020/12/09	13	25.02	10.1	25.03	25.10	2.9	24,773	0.01%
2020/12/08	40.4	24.97	32	24.98	25.05	8.4	24,550	0.03%
2020/12/07	9	25.20	1.5	25.27	25.15	7.5	24,111	0.03%
2020/12/04	96	25.31	1	25.35	25.40	95	24,198	0.39%
2020/12/03	13	25.27	26.1	25.23	25.25	-13.1	24,136	-0.05%
2020/12/02	5	25.16	1	25.20	25.30	4	24,269	0.02%
2020/12/01	17	25.17	1	25.25	25.30	16	24,275	0.07%
2020/11/30	14.3	25.31	1	25.40	25.15	13.3	24,224	0.05%
2020/11/27	5.3	25.41	0	0.00	25.45	5.3	24,017	0.02%
2020/11/26	0	0.00	27.1	25.50	25.55	-27.1	24,056	-0.11%
2020/11/25	17	25.46	1.4	25.58	25.40	15.6	24,236	0.06%
2020/11/24	7	25.63	4.2	25.57	25.75	2.8	24,014	0.01%
2020/11/23	7	25.51	30	25.60	25.60	-23	23,973	-0.10%
2020/11/20	64.4	25.39	1	25.30	25.35	63.4	23,919	0.27%
2020/11/19	52.2	25.48	2	25.53	25.65	50.2	23,463	0.21%
2020/11/18	46	25.87	4	25.83	25.85	42	23,071	0.18%
2020/11/17	8.5	26.01	11.9	26.00	26.10	-3.4	22,736	-0.01%
2020/11/16	12.3	26.10	12	26.06	26.15	0.3	23,108	0.00%
2020/11/13	10.3	25.98	4	26.05	26.10	6.3	23,188	0.03%
2020/11/12	2	26.15	15	26.09	26.15	-13	23,264	-0.06%
2020/11/11	29	26.37	49.1	26.37	26.50	-20.1	23,204	-0.09%
2020/11/10	29	25.71	19	25.82	25.80	10	22,260	0.04%
2020/11/09	49	25.31	10	25.45	25.45	39	21,970	0.18%
2020/11/06	4.7	25.17	6	25.16	25.30	-1.3	21,709	-0.01%
2020/11/05	3	24.95	2.4	25.04	25.05	0.6	21,637	0.00%
2020/11/04	7	24.86	3	24.97	24.85	4	21,638	0.02%
2020/11/03	2	24.75	3	24.73	24.90	-1	21,556	0.00%
2020/11/02	3	24.47	5	24.60	24.60	-2	21,661	-0.01%
2020/10/30	21.2	24.29	10	24.25	24.30	11.2	21,827	0.05%
2020/10/29	26.7	24.40	0.8	24.50	24.35	25.9	21,638	0.12%
2020/10/28	7.1	24.64	1.6	24.80	24.70	5.5	21,705	0.03%
2020/10/27	19.6	24.76	10	24.85	24.75	9.6	21,812	0.04%
2020/10/26	5.3	24.96	2	24.90	24.95	3.3	22,009	0.01%
2020/10/23	3	24.72	21	24.60	24.75	-18	22,506	-0.08%
2020/10/22	2	24.65	6	24.63	24.80	-4	25,008	-0.02%
2020/10/21	23	24.56	0.4	24.60	24.50	22.6	26,046	0.09%
2020/10/20	11	24.59	1	24.60	24.70	10	26,460	0.04%
2020/10/19	37	24.86	723	24.78	24.75	-686	26,540	-2.58%	大賣/鉅額交易
2020/10/16	28	24.94	3.2	24.95	24.90	24.8	26,756	0.09%
2020/10/15	22	25.00	0	0.00	25.05	22	26,830	0.08%
2020/10/14	4	25.10	2	25.15	25.15	2	26,846	0.01%
2020/10/13	18	25.11	56.1	25.16	25.15	-38.1	27,029	-0.14%
2020/10/12	3.2	25.18	0	0.00	25.35	3.2	27,217	0.01%
2020/10/08	28	25.31	12	25.43	25.35	16	27,219	0.06%
2020/10/07	34	25.63	0.5	25.75	25.60	33.5	27,207	0.12%
2020/10/06	4	25.75	6	25.77	25.75	-2	27,617	-0.01%
2020/10/05	7.4	25.50	9	25.59	25.45	-1.6	27,813	-0.01%
2020/09/30	17.3	25.73	6	25.70	25.60	11.3	27,790	0.04%
2020/09/29	8	25.84	2	25.75	25.80	6	27,958	0.02%
2020/09/28	21	25.67	86.3	25.71	25.90	-65.3	28,192	-0.23%
2020/09/25	16	25.36	8	25.39	25.30	8	28,384	0.03%
2020/09/24	79	24.97	43	24.86	24.90	36	28,287	0.13%
2020/09/23	38.4	25.56	8	25.55	25.55	30.4	27,546	0.11%
2020/09/22	58.1	25.68	13.1	25.62	25.60	45	27,331	0.16%
2020/09/21	60	26.12	11	26.10	26.05	49	27,043	0.18%
2020/09/18	8.5	26.47	0	0.00	26.40	8.5	26,918	0.03%
2020/09/17	13.2	26.53	0	0.00	26.60	13.2	26,755	0.05%
2020/09/16	6	26.61	1	26.65	26.70	5	26,831	0.02%
2020/09/14	10.5	26.57	3.9	26.62	26.60	6.6	27,256	0.02%
2020/09/11	8	26.61	0.5	26.75	26.70	7.5	27,304	0.03%
2020/09/10	5	26.60	1	26.70	26.70	4	27,557	0.01%
2020/09/09	21	26.36	7	26.37	26.60	14	27,873	0.05%
2020/09/08	10	26.58	16	26.58	26.60	-6	27,947	-0.02%
2020/09/07	21	26.61	7.5	26.63	26.70	13.5	28,718	0.05%
2020/09/04	16	26.69	1	26.65	26.65	15	29,062	0.05%
2020/09/03	17	26.78	11	26.80	26.85	6	29,103	0.02%
2020/09/02	44	26.86	7.6	26.86	26.90	36.4	29,261	0.12%
2020/09/01	11.7	27.04	1.3	27.09	27.20	10.4	29,059	0.04%
2020/08/31	6	27.20	22.2	27.07	27.20	-16.2	29,157	-0.06%
2020/08/28	8	27.24	13.2	27.24	27.20	-5.2	29,474	-0.02%
2020/08/27	13.1	27.17	0.3	27.30	27.20	12.7	29,939	0.04%
2020/08/26	12.3	27.26	43.1	27.30	27.35	-30.8	30,396	-0.10%
2020/08/25	0	0.00	15	27.15	27.25	-15	30,506	-0.05%
2020/08/24	3	27.20	0	0.00	27.05	3	31,756	0.01%
2020/08/21	3.8	27.33	4	27.34	27.40	-0.2	32,195	0.00%
2020/08/20	40.5	27.07	10	27.27	27.05	30.5	32,276	0.09%
2020/08/19	13	27.77	13.4	27.77	27.55	-0.4	32,031	0.00%
2020/08/18	6	27.32	21.2	27.26	27.50	-15.2	31,835	-0.05%
2020/08/17	4	27.00	9.1	27.01	27.10	-5.1	32,140	-0.02%
2020/08/14	17.2	26.86	8	26.91	26.95	9.2	32,209	0.03%
2020/08/13	10	26.97	66	27.00	27.00	-56	32,374	-0.17%
2020/08/12	38	26.85	0	0.00	26.85	38	32,598	0.12%
2020/08/11	4	26.89	41.7	26.95	26.85	-37.7	32,816	-0.11%
2020/08/10	24	26.85	1	26.85	26.85	23	32,858	0.07%
2020/08/07	41	26.98	0.5	27.20	26.90	40.5	32,913	0.12%
2020/08/06	17	26.94	6	27.00	27.00	11	33,007	0.03%
2020/08/05	47.4	26.92	2	27.00	26.90	45.4	33,092	0.14%
2020/08/04	8.2	26.98	293.5	27.05	27.10	-285.3	33,189	-0.86%	大賣/鉅額交易
2020/08/03	30.3	26.88	1	26.90	26.80	29.3	33,177	0.09%
2020/07/31	265	27.10	110.1	27.20	27.10	154.9	32,897	0.47%	大買/大賣/鉅額交易
2020/07/30	12	27.11	221	27.15	27.25	-209	32,868	-0.64%	大賣/鉅額交易
2020/07/29	65	27.40	44.5	27.03	27.20	20.5	32,705	0.06%
2020/07/28	118	26.61	29.1	26.72	26.95	88.9	32,413	0.27%	大買/
2020/07/27	64	28.91	24	28.94	28.95	40	30,383	0.13%
2020/07/24	12	28.91	82	28.98	28.95	-70	29,551	-0.24%
2020/07/23	28	29.08	50	29.10	29.10	-22	29,042	-0.08%
2020/07/22	41	29.10	6	29.13	29.20	35	28,988	0.12%
2020/07/21	1	29.25	6	29.25	29.25	-5	28,612	-0.02%
2020/07/20	0	0.00	24.3	29.23	29.25	-24.3	28,624	-0.08%
2020/07/17	40	29.13	32	29.13	29.15	8	28,770	0.03%
2020/07/16	8	28.93	8.2	28.95	28.95	-0.2	29,162	0.00%
2020/07/15	6	28.85	1	28.90	28.85	5	29,174	0.02%
2020/07/14	44	28.86	5	28.87	28.80	39	29,484	0.13%
2020/07/13	30	28.60	40.1	28.68	28.80	-10.1	29,705	-0.03%
2020/07/10	6.5	28.17	6	28.29	28.30	0.5	29,897	0.00%
2020/07/09	15.2	28.44	1	28.30	28.30	14.2	30,300	0.05%
2020/07/08	23	28.40	15	28.43	28.45	8	30,544	0.03%
2020/07/07	5	28.33	4	28.31	28.30	1	30,728	0.00%
2020/07/06	3	28.32	80	28.33	28.40	-77	31,080	-0.25%
2020/07/03	4	28.11	42	28.10	28.10	-38	31,273	-0.12%
2020/07/02	4	28.04	5	28.06	28.05	-1	31,621	0.00%
2020/07/01	8	27.94	2	27.90	28.00	6	32,269	0.02%
2020/06/30	22.1	27.78	7	27.79	27.80	15.1	32,596	0.05%
2020/06/29	23.3	27.80	25	27.65	27.80	-1.7	32,870	-0.01%
2020/06/24	6.3	27.96	45	27.95	27.95	-38.7	33,276	-0.12%
2020/06/23	34	27.92	2	27.85	27.95	32	34,143	0.09%
2020/06/22	15	27.82	40	27.75	27.80	-25	34,936	-0.07%
2020/06/19	62	27.81	8	27.91	27.80	54	36,670	0.15%
2020/06/18	58	27.95	0.9	28.10	28.00	57.1	37,548	0.15%
2020/06/17	111	27.95	0.1	28.10	28.05	110.9	38,448	0.29%	大買/鉅額交易
2020/06/16	3	28.10	28	28.11	28.05	-25	41,134	-0.06%
2020/06/15	14	27.63	4	27.63	27.50	10	44,287	0.02%
2020/06/12	104	27.59	38.3	27.68	27.65	65.7	46,443	0.14%	大買/
2020/06/11	73	28.26	13	28.29	28.00	60	48,087	0.12%
2020/06/10	3	28.32	8.6	28.30	28.35	-5.6	48,827	-0.01%
2020/06/09	21	28.12	45	28.10	28.20	-24	50,493	-0.05%
2020/06/08	5	28.08	3	28.08	28.10	2	52,153	0.00%
2020/06/05	12	28.00	7	28.00	28.00	5	52,394	0.01%
2020/06/04	94.2	28.12	10	28.04	28.10	84.2	52,914	0.16%
2020/06/03	14	28.10	23.3	28.06	28.20	-9.3	53,442	-0.02%
2020/06/02	7	27.31	19	27.29	27.55	-12	53,144	-0.02%
2020/06/01	4	27.04	25	26.90	27.05	-21	52,883	-0.04%
2020/05/29	25.1	26.72	8	26.89	26.65	17.1	52,809	0.03%
2020/05/28	42.1	26.84	2	26.88	26.80	40.1	51,720	0.08%
2020/05/27	20	26.90	1	26.95	26.95	19	51,943	0.04%
2020/05/26	12.1	26.98	4	26.95	26.90	8.1	52,311	0.02%
2020/05/25	17.1	26.75	10	26.55	26.85	7.1	52,400	0.01%
2020/05/22	36	26.81	3	26.85	26.75	33	52,542	0.06%
2020/05/21	6	27.00	8	27.04	27.00	-2	52,286	0.00%
2020/05/20	59	26.98	31	27.10	27.00	28	52,172	0.05%
2020/05/19	13	27.03	7	27.00	26.90	6	52,337	0.01%
2020/05/18	27	26.85	0	0.00	26.80	27	52,591	0.05%
2020/05/15	6	26.94	18	26.95	26.95	-12	52,388	-0.02%
2020/05/14	20.5	26.93	6	26.99	26.90	14.5	52,322	0.03%
2020/05/13	45.2	27.10	21.6	26.90	27.15	23.6	52,245	0.05%
2020/05/12	28	26.94	39	26.91	26.85	-11	52,304	-0.02%
2020/05/11	20	27.08	10.3	27.14	27.05	9.7	52,086	0.02%
2020/05/08	19	26.85	0	0.00	26.85	19	51,777	0.04%
2020/05/07	17	26.86	11.3	26.82	26.80	5.7	51,779	0.01%
2020/05/06	14.6	26.76	0	0.00	26.85	14.6	51,838	0.03%
2020/05/05	8	26.92	0	0.00	26.85	8	51,890	0.02%
2020/05/04	50.1	26.76	9.7	26.74	26.80	40.4	52,065	0.08%
2020/04/30	21	27.27	11.9	27.30	27.30	9.1	51,954	0.02%
2020/04/29	18	26.77	14.2	26.76	26.75	3.8	51,951	0.01%
2020/04/28	16.2	26.45	9	26.38	26.40	7.2	52,197	0.01%
2020/04/27	1	26.20	30	26.04	26.20	-29	53,523	-0.05%
2020/04/24	15.2	25.66	0	0.00	25.70	15.2	53,499	0.03%
2020/04/23	21.1	25.50	1	25.45	25.50	20.1	53,577	0.04%
2020/04/22	24	25.34	8	25.31	25.35	16	53,322	0.03%
2020/04/21	69.1	25.72	15	25.55	25.60	54.1	53,060	0.10%
2020/04/20	27.5	26.10	0	0.00	26.20	27.5	52,741	0.05%
2020/04/17	72	26.58	44	26.60	26.30	28	52,728	0.05%
2020/04/16	56.2	26.37	44	26.32	26.40	12.2	52,423	0.02%
2020/04/15	40	26.49	49.1	26.55	26.65	-9.1	52,003	-0.02%
2020/04/14	49	26.05	24	25.77	26.05	25	51,453	0.05%
2020/04/13	28	25.50	41	25.58	25.50	-13	50,789	-0.03%
2020/04/10	29	25.70	13	25.73	25.85	16	50,395	0.03%
2020/04/09	73	25.36	69	25.58	25.50	4	50,027	0.01%
2020/04/08	578	24.80	44.1	24.79	25.00	533.9	49,387	1.08%	大買/鉅額交易
2020/04/07	16	24.47	39	24.51	24.60	-23	48,829	-0.05%
2020/04/06	51.2	24.06	89	24.13	24.25	-37.8	48,303	-0.08%
2020/04/01	37	24.34	20	24.30	24.25	17	47,488	0.04%
2020/03/31	24	24.44	18	24.42	24.25	6	47,045	0.01%
2020/03/30	20	23.55	32	23.67	24.10	-12	46,440	-0.03%
2020/03/27	63	24.61	110.4	24.63	24.20	-47.4	45,793	-0.10%	大賣/
2020/03/26	240	23.97	94.3	23.72	24.10	145.7	44,854	0.32%	大買/鉅額交易
2020/03/25	105.2	24.20	115	24.23	24.20	-9.8	44,137	-0.02%	大買/大賣/
2020/03/24	137	22.60	40	22.81	22.55	97	42,342	0.23%	大買/
2020/03/23	66	21.29	35.3	21.21	21.20	30.7	41,251	0.07%
2020/03/20	206	21.52	55.7	21.37	22.00	150.3	40,385	0.37%	大買/鉅額交易
2020/03/19	181	20.10	196	20.14	20.00	-15	37,521	-0.04%	大買/大賣/
2020/03/18	71.7	22.71	20	22.76	22.20	51.7	34,172	0.15%
2020/03/17	171.5	23.88	694	23.84	23.55	-522.5	31,722	-1.65%	大買/大賣/鉅額交易
2020/03/16	49.1	25.68	16.7	25.63	25.20	32.4	29,142	0.11%
2020/03/13	158.1	25.48	34	25.45	26.50	124.1	27,814	0.45%	大買/鉅額交易
2020/03/12	87.3	27.13	51	27.45	27.05	36.3	25,814	0.14%
2020/03/11	70.2	28.03	1	28.10	27.80	69.2	23,779	0.29%
2020/03/10	30.3	27.71	47.6	27.69	28.00	-17.3	23,290	-0.07%
2020/03/09	78.7	28.36	1	28.20	28.15	77.7	22,550	0.34%
2020/03/06	8.4	29.12	0	0.00	29.10	8.4	21,517	0.04%
2020/03/05	9.5	29.20	7	29.45	29.50	2.5	21,338	0.01%
2020/03/04	0	0.00	30	28.73	29.00	-30	21,176	-0.14%
2020/03/03	12.8	28.90	4	28.93	28.80	8.8	20,984	0.04%
2020/03/02	26.1	28.62	1	28.60	28.65	25.1	20,932	0.12%
2020/02/27	36	29.05	125	29.34	29.05	-89	20,703	-0.43%	大賣/
2020/02/26	42	29.34	57	29.40	29.30	-15	20,238	-0.07%
2020/02/25	21	29.32	6	29.09	29.55	15	19,898	0.08%
2020/02/24	55	29.62	0	0.00	29.50	55	19,823	0.28%
2020/02/21	14	29.88	35	29.88	29.85	-21	19,619	-0.11%
2020/02/20	30	30.13	8.8	30.12	30.00	21.2	19,522	0.11%
2020/02/19	15	29.62	23	29.72	29.85	-8	19,144	-0.04%
2020/02/18	9	29.04	3	29.00	29.10	6	18,671	0.03%
2020/02/17	27	28.86	10	28.90	29.00	17	18,647	0.09%
2020/02/14	22	28.90	0	0.00	28.90	22	18,642	0.12%
2020/02/13	38.1	28.98	4	28.99	29.00	34.1	18,620	0.18%
2020/02/12	10	28.81	2	28.75	28.75	8	18,683	0.04%
2020/02/11	11	28.79	2	28.80	28.75	9	18,687	0.05%
2020/02/10	7.4	28.52	1	28.65	28.70	6.4	18,861	0.03%
2020/02/07	29	28.76	0.2	28.85	28.70	28.8	18,737	0.15%
2020/02/06	15.2	29.02	52.1	29.05	29.10	-36.9	18,665	-0.20%
2020/02/05	34	28.71	28	28.67	28.85	6	18,499	0.03%
2020/02/04	5	28.65	52.5	28.56	28.65	-47.5	18,357	-0.26%
2020/02/03	52	27.75	32	27.57	28.05	20	18,545	0.11%
2020/01/31	70	28.33	46	28.49	28.10	24	18,420	0.13%
2020/01/30	98	28.31	58	28.32	28.10	40	17,785	0.22%
2020/01/20	69.1	29.27	15.4	29.20	29.30	53.7	16,237	0.33%
2020/01/17	6	28.83	28	28.80	29.00	-22	15,991	-0.14%
2020/01/16	2	28.70	0	0.00	28.85	2	15,868	0.01%
2020/01/15	14	28.60	1	28.65	28.60	13	15,794	0.08%
2020/01/14	61	28.72	1	28.70	28.65	60	15,721	0.38%
2020/01/13	33	28.33	14	28.41	28.55	19	15,440	0.12%
2020/01/10	26.6	28.11	6	28.11	28.10	20.6	15,239	0.14%
2020/01/09	1	27.90	3	27.92	27.90	-2	15,069	-0.01%
2020/01/08	195	27.79	4	27.80	27.70	191	15,230	1.25%	大買/鉅額交易
2020/01/07	5	27.69	145	27.70	27.80	-140	15,216	-0.92%	大賣/鉅額交易
2020/01/06	8	27.80	11	27.80	27.80	-3	15,294	-0.02%
2020/01/03	4	27.91	7	27.91	28.00	-3	15,410	-0.02%
2020/01/02	10	27.90	0	0.00	27.95	10	15,482	0.06%
2019/12/31	24	27.90	0	0.00	27.90	24	15,445	0.16%
2019/12/30	18	27.93	1	27.95	28.00	17	15,516	0.11%
2019/12/27	1	27.95	25.5	27.92	27.95	-24.5	15,529	-0.16%
2019/12/26	1	27.85	4.1	27.90	27.85	-3.1	15,592	-0.02%
2019/12/25	3	27.90	0	0.00	27.90	3	15,758	0.02%
2019/12/24	0	0.00	3.5	27.90	27.90	-3.5	15,911	-0.02%
2019/12/23	1	27.75	15.2	27.75	27.90	-14.2	15,950	-0.09%
2019/12/20	0	0.00	5	27.80	27.75	-5	15,979	-0.03%
2019/12/19	5	27.71	11.1	27.70	27.75	-6.1	15,914	-0.04%
2019/12/18	4	27.75	4	27.76	27.85	0	15,907	0.00%
2019/12/17	1	27.65	5	27.65	27.75	-4	16,078	-0.02%
2019/12/16	3	27.62	6	27.60	27.60	-3	16,049	-0.02%
2019/12/13	1	27.45	11	27.52	27.55	-10	16,073	-0.06%
2019/12/12	1	27.40	10	27.44	27.40	-9	16,057	-0.06%
2019/12/11	1	27.30	0	0.00	27.30	1	16,098	0.01%
2019/12/10	1.1	27.26	4	27.20	27.30	-2.9	16,264	-0.02%
2019/12/09	26	27.20	0	0.00	27.25	26	16,537	0.16%
2019/12/06	10	27.18	0	0.00	27.15	10	17,030	0.06%
2019/12/05	5.1	27.18	0	0.00	27.15	5.1	17,289	0.03%
2019/12/04	29	27.15	0	0.00	27.25	29	17,203	0.17%
2019/12/03	2	27.30	1	27.30	27.35	1	17,190	0.01%
2019/12/02	0	0.00	1	27.15	27.25	-1	17,201	-0.01%
2019/11/29	7	27.06	0	0.00	27.05	7	17,281	0.04%
2019/11/28	1	27.20	13	27.16	27.15	-12	17,242	-0.07%
2019/11/27	2	27.20	10	27.15	27.30	-8	17,356	-0.05%
2019/11/26	0.2	27.30	10	27.28	27.20	-9.8	17,278	-0.06%
2019/11/25	8.1	27.16	0	0.00	27.15	8.1	16,797	0.05%
2019/11/22	7.2	27.21	0	0.00	27.30	7.2	16,888	0.04%
2019/11/21	14.1	27.28	1	27.25	27.35	13.1	16,943	0.08%
2019/11/20	25.1	27.45	4.2	27.50	27.55	20.9	16,831	0.12%
2019/11/19	1	27.40	0.2	27.65	27.65	0.8	16,890	0.00%
2019/11/15	2	27.33	3	27.35	27.25	-1	17,072	-0.01%
2019/11/14	12.2	27.08	1	27.10	27.05	11.2	17,235	0.06%
2019/11/13	3	27.20	2	27.20	27.15	1	17,353	0.01%
2019/11/12	9	27.28	3	27.25	27.25	6	17,339	0.03%
2019/11/11	36.9	27.31	0	0.00	27.30	36.9	17,327	0.21%
2019/11/08	3.2	27.67	28	27.71	27.60	-24.8	17,195	-0.14%
2019/11/07	6.2	27.59	3.5	27.65	27.60	2.7	17,273	0.02%
2019/11/06	24	27.91	14.3	27.78	27.95	9.7	17,197	0.06%
2019/11/05	14	27.88	1.2	27.86	27.90	12.8	17,289	0.07%
2019/11/04	7	27.65	2.1	27.70	27.75	4.9	17,563	0.03%
2019/11/01	22	27.30	2	27.50	27.50	20	17,925	0.11%
2019/10/31	7	27.65	4	27.70	27.55	3	18,214	0.02%
2019/10/30	0	27.40	32.2	27.42	27.40	-32.1	18,214	-0.18%
2019/10/29	3	26.83	14	26.85	26.90	-11	18,010	-0.06%
2019/10/28	0	0.00	5.3	26.75	26.80	-5.3	18,203	-0.03%
2019/10/25	1	26.60	0.3	26.70	26.70	0.7	18,649	0.00%
2019/10/24	1	26.60	1	26.60	26.70	0	19,125	0.00%
2019/10/23	4	26.40	0.4	26.45	26.35	3.6	20,671	0.02%
2019/10/21	3.7	26.31	0	0.00	26.30	3.7	21,715	0.02%
2019/10/18	4	26.31	0	0.00	26.40	4	22,047	0.02%
2019/10/17	3	26.38	2	26.40	26.35	1	22,112	0.00%
2019/10/16	4.1	26.45	0	0.00	26.40	4.1	22,101	0.02%
2019/10/15	2	26.20	0	0.00	26.40	2	22,027	0.01%
2019/10/14	7.4	26.37	0	0.00	26.30	7.4	22,065	0.03%
2019/10/09	19.2	26.32	0	0.00	26.25	19.2	22,129	0.09%
2019/10/08	18	26.40	1	26.55	26.30	17	22,168	0.08%
2019/10/07	4	26.23	0.5	26.35	26.25	3.5	22,494	0.02%
2019/10/04	2	26.18	5	26.25	26.15	-3	22,638	-0.01%
2019/10/03	7	26.21	2	26.25	26.20	5	22,613	0.02%
2019/10/02	1	26.35	6	26.40	26.40	-5	22,580	-0.02%
2019/10/01	2	26.33	0	0.00	26.50	2	22,573	0.01%
2019/09/27	6	26.29	5	26.30	26.25	1	22,506	0.00%
2019/09/26	11	26.44	5	26.45	26.40	6	22,495	0.03%
2019/09/25	4	26.58	0	0.00	26.55	4	22,583	0.02%
2019/09/24	0	0.00	17.3	26.73	26.75	-17.3	22,930	-0.08%
2019/09/23	6	26.73	0	0.00	26.60	6	23,043	0.03%
2019/09/20	0	0.00	2.5	26.80	26.80	-2.5	23,223	-0.01%
2019/09/19	11	26.50	2	26.60	26.60	9	22,928	0.04%
2019/09/18	3	26.40	5	26.52	26.60	-2	22,929	-0.01%
2019/09/17	3.3	26.17	1.2	26.19	26.35	2.1	22,955	0.01%
2019/09/16	9	26.48	2.2	26.47	26.35	6.8	23,115	0.03%
2019/09/12	3	26.48	0	0.00	26.40	3	23,217	0.01%
2019/09/11	28.2	26.52	12	26.48	26.55	16.2	23,404	0.07%
2019/09/10	10	26.31	10.6	26.41	26.50	-0.6	23,314	0.00%
2019/09/09	2	25.90	26	25.87	25.95	-24	23,108	-0.10%
2019/09/06	12	25.47	0	0.00	25.50	12	23,148	0.05%
2019/09/05	4	25.30	3.5	25.42	25.35	0.6	23,710	0.00%
2019/09/04	14	25.34	0	0.00	25.30	14	25,069	0.06%
2019/09/03	17.9	25.52	3.6	25.60	25.50	14.3	26,001	0.06%
2019/09/02	11	25.43	1	25.35	25.40	10	26,062	0.04%
2019/08/30	0	0.00	3	25.10	25.25	-3	26,219	-0.01%
2019/08/29	2	24.88	0	0.00	24.95	2	26,212	0.01%
2019/08/28	3.2	25.02	3	25.07	24.95	0.1	26,278	0.00%
2019/08/27	3	24.90	0.4	25.00	24.90	2.6	26,610	0.01%
2019/08/26	7	24.79	3	24.78	24.75	4	26,731	0.01%
2019/08/23	7	24.91	1	25.00	24.95	6	27,028	0.02%
2019/08/22	4	25.03	0.1	25.00	24.85	3.9	27,080	0.01%
2019/08/21	17.1	25.05	0	0.00	25.00	17.1	27,472	0.06%
2019/08/20	4.9	25.36	0	0.00	25.25	4.9	27,503	0.02%
2019/08/19	3	25.35	1	25.40	25.40	2	27,585	0.01%
2019/08/16	0	0.00	80	25.08	25.10	-80	27,509	-0.29%
2019/08/15	4	24.90	2	24.95	24.95	2	27,574	0.01%
2019/08/14	6.2	25.12	17	25.22	25.05	-10.8	28,148	-0.04%
2019/08/13	10.4	25.01	16	25.05	24.95	-5.6	28,151	-0.02%
2019/08/12	16	25.24	1	25.30	25.15	15	28,133	0.05%
2019/08/08	23	25.22	1	25.20	25.25	22	28,093	0.08%
2019/08/07	9	24.99	0	0.00	24.95	9	28,051	0.03%
2019/08/06	11.2	24.82	3	24.53	25.00	8.2	28,144	0.03%
2019/08/05	37.2	24.99	3	24.92	25.00	34.2	27,843	0.12%
2019/08/02	31.2	25.22	41	25.30	25.25	-9.8	27,540	-0.04%
2019/08/01	16	25.73	0	0.00	25.60	16	27,284	0.06%
2019/07/31	3.2	26.01	3.2	25.79	26.00	0	26,895	0.00%
2019/07/30	7	25.72	13.3	25.67	25.65	-6.3	26,736	-0.02%
2019/07/29	30	25.85	7	25.92	25.85	23	26,960	0.09%
2019/07/26	18.2	26.20	11	26.15	26.15	7.2	26,721	0.03%
2019/07/25	67	26.38	33	26.50	26.30	34	26,367	0.13%
2019/07/24	37	28.20	0	0.00	28.10	37	24,865	0.15%
2019/07/23	28	27.99	4	28.04	28.10	24	24,492	0.10%
2019/07/22	28	27.86	10.5	27.88	27.95	17.5	24,260	0.07%
2019/07/19	1	27.35	7	27.46	27.50	-6	23,851	-0.03%
2019/07/18	4	27.25	1	27.20	27.20	3	23,830	0.01%
2019/07/17	21	27.24	3	27.25	27.15	18	23,844	0.08%
2019/07/16	11	27.33	2	27.38	27.35	9	23,729	0.04%
2019/07/15	1	27.35	12	27.38	27.50	-11	23,605	-0.05%
2019/07/12	4	27.29	1	27.35	27.35	3	23,437	0.01%
2019/07/11	1	27.05	8.1	27.11	27.20	-7.1	23,233	-0.03%
2019/07/10	3	26.45	4	26.50	26.50	-1	22,762	0.00%
2019/07/08	2.1	26.35	0	0.00	26.35	2.1	23,065	0.01%
2019/07/05	3	26.45	0	0.00	26.45	3	23,175	0.01%
2019/07/04	5	26.39	0	0.00	26.40	5	23,236	0.02%
2019/07/03	1	25.80	0	0.00	26.10	1	23,491	0.00%
2019/07/02	2	25.85	0	0.00	25.90	2	23,672	0.01%
2019/07/01	9	25.86	2.6	25.90	26.00	6.4	23,789	0.03%
2019/06/28	4.2	26.01	0	0.00	26.00	4.2	23,488	0.02%
2019/06/27	5	26.30	15.1	26.35	26.35	-10.1	23,380	-0.04%
2019/06/26	2	26.30	0	0.00	26.30	2	23,307	0.01%
2019/06/25	1	26.35	10	26.45	26.45	-9	23,461	-0.04%
2019/06/24	0	0.00	1	26.50	26.50	-1	23,674	0.00%
2019/06/21	12	26.20	100	26.25	26.25	-88	23,732	-0.37%
2019/06/20	4	26.39	2	26.30	26.30	2	23,667	0.01%
2019/06/19	8	26.13	3	26.25	26.35	5	23,701	0.02%
2019/06/18	4	25.95	1	25.85	25.95	3	23,540	0.01%
2019/06/17	6	26.13	5	25.92	25.90	1	23,709	0.00%
2019/06/14	6	25.82	4	26.03	25.90	2	23,776	0.01%
2019/06/13	65	25.55	3	25.65	25.55	62	24,075	0.26%
2019/06/12	97	25.60	7	25.62	25.80	90	23,782	0.38%
2019/06/11	109	26.62	0	0.00	26.55	109	22,365	0.49%	大買/鉅額交易
2019/06/10	19	27.30	11	27.25	27.30	8	21,359	0.04%
2019/06/06	2	27.28	1	27.40	27.40	1	21,216	0.00%
2019/06/05	18	27.37	2	27.30	27.25	16	21,017	0.08%
2019/06/04	1	27.10	3	27.20	27.40	-2	20,989	-0.01%
2019/06/03	11	27.12	2	27.05	27.20	9	21,008	0.04%
2019/05/31	2	27.30	12	27.49	27.40	-10	20,625	-0.05%
2019/05/30	5	27.11	20.4	27.04	27.20	-15.4	20,292	-0.08%
2019/05/29	3	26.58	0	0.00	26.60	3	20,092	0.01%
2019/05/28	9	26.54	74	26.64	26.65	-65	20,048	-0.32%
2019/05/27	3	26.38	1	26.40	26.35	2	19,647	0.01%
2019/05/23	31	25.90	0	0.00	25.95	31	19,414	0.16%
2019/05/22	0	0.00	0.2	26.05	26.05	-0.2	19,294	0.00%
2019/05/21	3	26.17	8	26.16	26.20	-5	19,193	-0.03%
2019/05/20	2	25.25	3.4	25.24	25.50	-1.4	18,601	-0.01%
2019/05/17	5	25.15	0	0.00	25.15	5	18,585	0.03%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/15	2	25.18	1	25.15	25.15	1	18,588	0.01%
2019/05/14	4.2	25.02	1	25.00	25.00	3.2	18,916	0.02%
2019/05/13	1	25.05	6	25.08	25.20	-5	18,807	-0.03%
2019/05/10	5	25.06	1	25.20	25.00	4	18,849	0.02%
2019/05/09	1	25.00	1.4	25.05	25.00	-0.4	18,933	0.00%
2019/05/08	2	25.08	2	25.13	25.10	0	18,851	0.00%
2019/05/07	4	25.05	0	0.00	25.15	4	18,793	0.02%
2019/05/06	8	24.93	1	25.00	25.00	7	18,814	0.04%
2019/05/03	9	25.33	5	25.40	25.30	4	18,468	0.02%
2019/05/02	9	25.48	19	25.50	25.50	-10	18,253	-0.05%
2019/04/30	2.4	25.33	9.6	25.40	25.35	-7.2	18,221	-0.04%
2019/04/29	3	25.37	41.1	25.34	25.40	-38.1	18,211	-0.21%
2019/04/26	6	24.70	11	24.65	24.75	-5	17,998	-0.03%
2019/04/25	0	0.00	2	24.28	24.25	-2	17,956	-0.01%
2019/04/24	12	24.30	2	24.38	24.25	10	17,982	0.06%
2019/04/23	0	0.00	7	24.23	24.25	-7	17,987	-0.04%
2019/04/22	8	24.15	2	24.18	24.20	6	17,908	0.03%
2019/04/19	2	24.00	5	24.09	24.10	-3	18,069	-0.02%
2019/04/17	2	23.95	0	0.00	23.95	2	18,505	0.01%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	6	23.84	1	23.80	24.00	5	18,807	0.03%
2019/04/12	4	23.75	1	23.80	23.85	3	18,693	0.02%
2019/04/11	13	23.85	0	0.00	23.90	13	18,397	0.07%
2019/04/10	10	23.95	0	0.00	24.00	10	18,284	0.05%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/08	4	24.00	0	0.00	23.95	4	18,029	0.02%
2019/04/03	2	23.90	1	24.00	24.00	1	17,704	0.01%
2019/04/01	3	23.87	1.6	23.88	23.85	1.4	17,289	0.01%
2019/03/29	10	23.60	1	23.65	23.75	9	17,047	0.05%
2019/03/28	1	23.40	2	23.45	23.60	-1	16,965	-0.01%
2019/03/27	1	23.45	10	23.45	23.45	-9	16,785	-0.05%
2019/03/26	5	23.48	1	23.45	23.55	4	16,543	0.02%
2019/03/25	3	23.50	0	0.00	23.45	3	16,759	0.02%
2019/03/22	0.1	23.60	21.3	23.48	23.60	-21.2	16,503	-0.13%
2019/03/21	1	23.20	1	23.20	23.35	0	16,257	0.00%
2019/03/20	17	23.26	2	23.30	23.30	15	16,136	0.09%
2019/03/19	0	0.00	75.8	23.20	23.30	-75.8	15,773	-0.48%
2019/03/18	76	23.05	0	0.00	23.10	76	15,502	0.49%
2019/03/14	0	0.00	1	22.35	22.35	-1	14,889	-0.01%
2019/03/11	5	22.10	0	0.00	22.10	5	15,236	0.03%
2019/03/08	2	22.05	0	0.00	22.10	2	15,446	0.01%
2019/03/07	11	22.34	0	0.00	22.20	11	15,604	0.07%
2019/03/06	11	22.15	0	0.00	22.20	11	15,520	0.07%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/03/04	2	22.00	0	0.00	22.15	2	15,772	0.01%
2019/02/27	2	21.95	36.7	22.10	22.10	-34.7	15,696	-0.22%
2019/02/26	1	22.00	0.5	22.00	22.00	0.5	15,641	0.00%
2019/02/20	0.2	21.85	1	21.80	21.80	-0.8	15,837	-0.01%
2019/02/19	15	21.70	6	21.64	21.60	9	15,772	0.06%
2019/02/18	23.1	21.63	0	0.00	21.70	23.1	15,793	0.15%
2019/02/15	17	21.65	0	0.00	21.55	17	15,757	0.11%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/13	4	21.91	12.5	21.94	21.90	-8.5	15,671	-0.05%
2019/02/12	0	0.00	4	21.60	21.60	-4	15,307	-0.03%
2019/01/30	0	0.00	3	21.35	21.35	-3	15,373	-0.02%
2019/01/29	2	21.13	0	0.00	21.25	2	15,262	0.01%
2019/01/25	1	21.20	0	0.00	21.20	1	15,427	0.01%
2019/01/17	0	0.00	3	20.85	20.95	-3	16,698	-0.02%
2019/01/16	2	21.05	1	20.95	21.00	1	17,012	0.01%
2019/01/15	0	0.00	5	21.08	21.10	-5	17,393	-0.03%
2019/01/14	1	20.95	9.8	20.95	21.00	-8.8	17,507	-0.05%
2019/01/11	0	0.00	6	21.00	21.00	-6	17,687	-0.03%
2019/01/10	4	20.80	5	20.75	20.90	-1	17,599	-0.01%
2019/01/09	0.9	20.70	14	20.58	20.70	-13.1	17,810	-0.07%
2019/01/08	11	20.35	1	20.30	20.30	10	17,839	0.06%
2019/01/07	5	20.30	0	0.00	20.30	5	18,123	0.03%
2019/01/04	1	20.15	0	0.00	20.20	1	18,456	0.01%
2019/01/03	10	20.20	0	0.00	20.10	10	19,529	0.05%
2019/01/02	1	20.10	2	20.30	20.10	-1	19,757	-0.01%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/25	5.2	20.01	3	20.05	20.05	2.2	20,285	0.01%
2018/12/24	1	20.05	0.4	20.25	20.20	0.6	20,467	0.00%
2018/12/22	5	20.05	0	0.00	20.05	5	20,407	0.02%
2018/12/21	3.3	20.04	1.5	20.13	20.00	1.8	20,553	0.01%
2018/12/20	3	20.20	1	20.20	20.05	2	20,632	0.01%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	31	20.07	0	0.00	20.05	31	20,689	0.15%
2018/12/17	5	20.40	0	0.00	20.40	5	20,559	0.02%
2018/12/14	14	20.54	0	0.00	20.50	14	20,668	0.07%
2018/12/12	7	20.35	9.2	20.36	20.45	-2.2	20,676	-0.01%
2018/12/10	5	20.24	0	0.00	20.20	5	20,823	0.02%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	4	20.51	1	20.60	20.45	3	20,842	0.01%
2018/12/05	15	20.70	0	0.00	20.65	15	20,622	0.07%
2018/12/04	4	20.86	1.9	20.95	20.90	2.1	20,671	0.01%
2018/12/03	6	20.96	0	0.00	21.00	6	21,048	0.03%
2018/11/29	3	20.68	1	20.70	20.65	2	20,923	0.01%
2018/11/28	1	20.70	4	20.70	20.75	-3	20,813	-0.01%
2018/11/27	2	20.68	0	0.00	20.70	2	20,751	0.01%
2018/11/26	0	0.00	0.2	20.90	20.75	-0.2	20,769	0.00%
2018/11/23	13	20.72	0	0.00	20.75	13	20,746	0.06%
2018/11/22	2	20.85	0	0.00	20.85	2	20,940	0.01%
2018/11/21	4	20.88	1	20.85	20.95	3	20,971	0.01%
2018/11/20	7	21.04	0.3	21.10	21.00	6.7	20,952	0.03%
2018/11/19	1	21.30	1	21.15	21.15	0	20,867	0.00%
2018/11/16	10	21.15	7	21.24	21.30	3	20,940	0.01%
2018/11/15	13.6	21.10	0	0.00	21.25	13.6	21,101	0.06%
2018/11/14	3.5	21.13	3	21.15	21.25	0.5	21,141	0.00%
2018/11/13	0	0.00	2	21.15	21.10	-2	21,146	-0.01%
2018/11/09	2	21.15	0	0.00	21.20	2	21,388	0.01%
2018/11/08	0	0.00	3	21.30	21.35	-3	21,427	-0.01%
2018/11/07	0	0.00	3	21.13	21.10	-3	21,259	-0.01%
2018/11/05	5	20.60	5	20.70	20.90	0	21,271	0.00%
2018/11/02	0	0.00	6	20.61	20.95	-6	21,327	-0.03%
2018/11/01	3	20.30	1	20.25	20.35	2	21,475	0.01%
2018/10/31	3	20.32	3	20.47	20.50	0	21,654	0.00%
2018/10/30	1.5	19.88	3	19.80	19.85	-1.5	21,381	-0.01%
2018/10/29	4	19.76	4	19.65	19.60	0	21,457	0.00%
2018/10/26	3	19.93	10.6	20.00	19.85	-7.6	21,237	-0.04%
2018/10/25	4.5	19.84	22.2	19.95	19.95	-17.7	20,989	-0.08%
2018/10/24	3.2	20.35	2	20.38	20.40	1.2	20,864	0.01%
2018/10/23	18	20.63	4	20.54	20.55	14	20,596	0.07%
2018/10/22	8	20.97	1	21.00	20.90	7	20,634	0.03%
2018/10/19	3	21.13	2	21.05	21.20	1	21,371	0.00%
2018/10/18	2.9	21.28	1	21.35	21.30	1.9	21,953	0.01%
2018/10/17	1	21.35	0.1	21.40	21.30	0.9	22,288	0.00%
2018/10/16	16	21.32	0.5	21.40	21.25	15.5	22,707	0.07%
2018/10/15	3	21.45	0.5	21.60	21.50	2.5	22,810	0.01%
2018/10/12	14	21.44	1	21.50	21.75	13	22,725	0.06%
2018/10/11	46	21.63	5	21.58	21.60	41	22,514	0.18%
2018/10/09	3	22.00	0	0.00	22.35	3	21,684	0.01%
2018/10/08	3	21.98	1	22.05	22.05	2	21,599	0.01%
2018/10/05	3	22.02	0	0.00	22.05	3	21,648	0.01%
2018/10/04	10	22.16	0	0.00	22.20	10	21,719	0.05%
2018/10/03	8.2	22.35	1	22.40	22.30	7.2	21,664	0.03%
2018/10/02	2	22.40	0	0.00	22.45	2	21,800	0.01%
2018/10/01	2	22.53	1.1	22.60	22.60	0.9	21,737	0.00%
2018/09/28	1	22.40	0	0.00	22.55	1	21,924	0.00%
2018/09/26	1	22.65	10.5	22.70	22.55	-9.5	21,787	-0.04%
2018/09/25	5	22.70	3	22.67	22.75	2	21,931	0.01%
2018/09/21	1.4	22.60	8.4	22.44	22.65	-6.9	21,926	-0.03%
2018/09/20	33	22.25	0	0.00	22.20	33	21,815	0.15%
2018/09/19	12.8	22.28	1.6	22.43	22.30	11.2	21,922	0.05%
2018/09/18	1.3	22.36	31	22.50	22.40	-29.7	21,967	-0.14%
2018/09/17	0	0.00	1	22.35	22.30	-1	22,111	0.00%
2018/09/14	1	22.40	0	22.45	22.35	1	23,007	0.00%
2018/09/13	0	0.00	6	22.35	22.40	-6	23,321	-0.03%
2018/09/12	9	22.30	0	0.00	22.25	9	23,916	0.04%
2018/09/11	2.7	22.15	0.4	22.30	22.30	2.2	24,111	0.01%
2018/09/10	0	0.00	8	22.25	22.30	-8	24,379	-0.03%
2018/09/07	0	0.00	4.1	22.45	22.30	-4.1	24,644	-0.02%
2018/09/06	27.2	22.04	2	22.15	22.00	25.2	24,498	0.10%
2018/09/05	4	22.34	0	0.00	22.25	4	24,306	0.02%
2018/09/04	0	0.00	2	22.45	22.45	-2	24,389	-0.01%
2018/09/03	3.3	22.42	10	22.41	22.45	-6.7	24,495	-0.03%
2018/08/31	0	0.00	13	22.53	22.60	-13	24,580	-0.05%
2018/08/30	2.1	22.38	0.2	22.45	22.45	2	24,596	0.01%
2018/08/29	2.1	22.50	2	22.50	22.60	0.1	24,861	0.00%
2018/08/28	1.8	22.45	11.1	22.44	22.45	-9.3	24,888	-0.04%
2018/08/27	4.2	22.15	7.1	22.25	22.25	-2.9	24,877	-0.01%
2018/08/24	1	22.20	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0	0.00	32	22.37	22.35	-32	26,130	-0.12%
2018/08/22	0	0.00	13	22.18	22.25	-13	26,468	-0.05%
2018/08/21	0	0.00	21	21.93	22.00	-21	26,256	-0.08%
2018/08/20	11	21.80	1	21.80	21.80	10	26,210	0.04%
2018/08/17	5	21.82	1	21.90	21.75	4	26,200	0.02%
2018/08/16	3	21.55	15	21.73	21.80	-12	26,087	-0.05%
2018/08/14	1	21.65	16	21.71	21.70	-15	26,005	-0.06%
2018/08/13	9	21.56	34	21.65	21.60	-25	26,031	-0.10%
2018/08/10	0	0.00	4	21.75	21.80	-4	25,809	-0.02%
2018/08/09	2	21.83	5	21.86	21.70	-3	25,901	-0.01%
2018/08/08	5	21.85	23	21.94	21.95	-18	25,510	-0.07%
2018/08/07	11	21.93	37	21.82	21.65	-26	25,626	-0.10%
2018/08/06	17	21.61	9	21.54	21.65	8	25,757	0.03%
2018/08/03	1	21.20	1	21.40	21.30	0	25,721	0.00%
2018/08/02	3	21.28	2	21.30	21.25	1	25,593	0.00%
2018/08/01	6	21.29	0	0.00	21.40	6	25,543	0.02%
2018/07/31	8	21.19	20	21.29	21.35	-12	25,618	-0.05%
2018/07/30	15	20.95	22.2	20.93	21.00	-7.2	25,488	-0.03%
2018/07/27	16	20.97	0	0.00	20.95	16	25,593	0.06%
2018/07/26	79	20.96	9	21.02	21.10	70	25,359	0.28%
2018/07/25	27	22.39	3.2	22.45	22.45	23.8	24,594	0.10%
2018/07/24	5	22.33	2	22.40	22.35	3	24,225	0.01%
2018/07/23	156	22.00	2	22.10	22.20	154	23,943	0.64%	大買/鉅額交易
2018/07/20	36	21.90	16	21.90	21.90	20	23,817	0.08%
2018/07/19	0	0.00	12	21.76	21.80	-12	23,401	-0.05%
2018/07/18	0	0.00	0.1	21.75	21.70	-0.1	23,302	0.00%
2018/07/17	1	21.75	1	21.70	21.70	0	23,322	0.00%
2018/07/13	13	21.70	24	21.67	21.80	-11	23,181	-0.05%
2018/07/12	24	21.47	15	21.64	21.65	9	22,993	0.04%
2018/07/11	6	21.13	1	21.25	21.25	5	22,821	0.02%
2018/07/10	4	21.20	0	0.00	21.15	4	22,723	0.02%
2018/07/06	11	20.85	0	0.00	20.95	11	22,809	0.05%
2018/07/05	6	20.90	0	0.00	20.90	6	22,934	0.03%
2018/07/04	6	20.95	0	0.00	20.90	6	23,080	0.03%
2018/07/03	1	21.05	0	0.00	20.95	1	23,244	0.00%
2018/07/02	6	21.22	0	0.00	21.05	6	23,287	0.03%
2018/06/28	12	20.86	1	21.00	20.90	11	23,018	0.05%
2018/06/27	4	21.11	5	21.00	21.00	-1	22,898	0.00%
2018/06/26	22	21.08	3	21.13	21.10	19	22,866	0.08%
2018/06/22	17	20.86	0	0.00	20.90	17	22,187	0.08%
2018/06/21	50	21.06	0	0.00	21.05	50	21,835	0.23%
2018/06/20	1	21.15	0.1	21.30	21.20	0.9	21,448	0.00%
2018/06/19	37	21.28	0	0.00	21.20	37	21,255	0.17%
2018/06/15	10	21.45	0	0.00	21.50	10	20,993	0.05%
2018/06/14	70	21.51	7.5	21.47	21.40	62.5	20,688	0.30%
2018/06/13	25	21.81	15	21.85	21.75	10	20,651	0.05%
2018/06/12	20	21.93	0	0.00	21.95	20	20,943	0.10%
2018/06/11	14	21.88	0	0.00	21.90	14	20,742	0.07%
2018/06/08	0	0.00	1	21.80	21.85	-1	20,647	0.00%
2018/06/07	4	21.79	0	0.00	21.90	4	20,550	0.02%
2018/06/06	2	21.65	6	21.81	21.80	-4	20,481	-0.02%
2018/06/05	0.7	21.50	13	21.39	21.50	-12.3	20,094	-0.06%
2018/06/04	0.8	21.25	1.1	21.21	21.25	-0.3	19,888	0.00%
2018/06/01	14	20.86	2	20.90	21.10	12	19,806	0.06%
2018/05/31	22	20.97	1	21.10	20.90	21	19,617	0.11%
2018/05/30	229	21.13	1	21.00	21.00	228	18,518	1.23%	大買/鉅額交易
2018/05/29	3	21.22	0	0.00	21.30	3	18,050	0.02%
2018/05/28	21	21.15	0	0.00	21.25	21	18,174	0.12%
2018/05/25	22	21.15	1	21.20	21.15	21	18,447	0.11%
2018/05/24	3	21.13	0	0.00	21.20	3	18,530	0.02%
2018/05/23	5	21.17	11	21.15	21.15	-6	18,745	-0.03%
2018/05/22	4	21.20	52	21.20	21.25	-48	18,789	-0.26%
2018/05/21	16	21.15	5	21.20	21.25	11	19,174	0.06%
2018/05/17	10	21.30	3	21.22	21.15	7	19,752	0.04%
2018/05/16	12	21.05	0	0.00	21.10	12	19,724	0.06%
2018/05/15	4	21.16	0	0.00	21.15	4	20,236	0.02%
2018/05/14	3	21.15	8	21.20	21.20	-5	21,219	-0.02%
2018/05/11	0	0.00	2	20.90	20.90	-2	20,891	-0.01%
2018/05/10	20	20.70	1	20.75	20.80	19	20,762	0.09%
2018/05/08	2	20.65	1	20.70	20.70	1	20,609	0.00%
2018/05/07	23	20.64	0	0.00	20.70	23	20,482	0.11%
2018/05/04	2	20.50	0	0.00	20.70	2	20,229	0.01%
2018/05/03	3	20.62	0	0.00	20.55	3	19,964	0.02%
2018/05/02	13	20.85	0	0.00	20.85	13	19,853	0.07%
2018/04/30	2	20.65	20	20.85	21.00	-18	19,823	-0.09%
2018/04/27	0	0.00	20	20.60	20.60	-20	19,442	-0.10%
2018/04/26	0	0.00	23	20.63	20.55	-23	19,337	-0.12%
2018/04/25	6	20.18	0	0.00	20.25	6	18,756	0.03%
2018/04/24	62	20.25	0	0.00	20.25	62	18,750	0.33%
2018/04/23	16	20.28	0	0.00	20.15	16	18,664	0.09%
2018/04/19	11	20.10	7	20.16	20.20	4	18,391	0.02%
2018/04/18	6	20.08	2	20.05	20.10	4	18,405	0.02%
2018/04/17	1	20.00	3	20.00	20.05	-2	18,418	-0.01%
2018/04/16	52	20.05	6	20.05	20.15	46	18,419	0.25%
2018/04/13	3	20.08	0	0.00	20.05	3	18,429	0.02%
2018/04/12	0	0.00	1	20.10	20.10	-1	18,673	-0.01%
2018/04/11	1	19.95	0	0.00	20.00	1	18,618	0.01%
2018/04/10	6.1	19.61	303	19.70	19.80	-296.9	18,443	-1.61%	大賣/鉅額交易
2018/04/09	3	19.47	1	19.45	19.60	2	18,617	0.01%
2018/04/03	4	19.40	0	0.00	19.45	4	18,393	0.02%
2018/04/02	2	19.45	1	19.45	19.50	1	18,244	0.01%
2018/03/31	0	0.00	1	19.60	19.55	-1	18,130	-0.01%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0	0.00	31	19.45	19.60	-31	18,061	-0.17%
2018/03/28	5	19.45	0	0.00	19.50	5	17,940	0.03%
2018/03/26	2	19.35	0	0.00	19.35	2	17,556	0.01%
2018/03/23	62	19.38	0	0.00	19.40	62	17,404	0.36%
2018/03/22	0	0.00	12	19.64	19.60	-12	17,160	-0.07%
2018/03/21	26	19.55	14	19.60	19.60	12	17,019	0.07%
2018/03/20	56	19.50	0	0.00	19.50	56	17,193	0.33%
2018/03/19	5	19.50	5	19.55	19.60	0	17,095	0.00%
2018/03/16	22	19.33	0	0.00	19.30	22	16,798	0.13%
2018/03/15	22	19.35	3	19.42	19.35	19	16,415	0.12%
2018/03/14	3	19.45	1.5	19.50	19.45	1.5	16,414	0.01%
2018/03/13	2.5	19.51	10	19.50	19.55	-7.5	16,419	-0.05%
2018/03/12	1	19.45	3	19.50	19.50	-2	16,407	-0.01%
2018/03/09	5	19.35	10	19.40	19.40	-5	16,501	-0.03%
2018/03/08	0	0.00	8	19.34	19.35	-8	16,711	-0.05%
2018/03/07	0	0.00	1	19.35	19.40	-1	16,752	-0.01%
2018/03/06	2	19.30	3	19.35	19.35	-1	17,009	-0.01%
2018/03/05	7	19.22	0	0.00	19.20	7	17,229	0.04%
2018/03/01	4	19.40	2	19.50	19.40	2	17,038	0.01%
2018/02/27	4	19.45	2	19.50	19.35	2	16,915	0.01%
2018/02/26	4	19.40	12	19.37	19.50	-8	16,660	-0.05%
2018/02/23	25	19.33	4.7	19.35	19.30	20.3	16,730	0.12%
2018/02/22	1	19.20	0.5	19.30	19.30	0.5	17,184	0.00%
2018/02/21	3	19.28	48.4	19.29	19.30	-45.4	17,463	-0.26%
2018/02/12	3	18.78	4	18.85	18.80	-1	17,075	-0.01%
2018/02/09	12	18.67	1	18.80	18.70	11	16,791	0.07%
2018/02/08	5	18.88	8	18.91	18.90	-3	16,543	-0.02%
2018/02/07	9	18.92	6	18.93	18.65	3	16,492	0.02%
2018/02/06	56	18.60	1	18.45	18.50	55	16,036	0.34%
2018/02/05	12	19.07	6	19.10	19.10	6	14,890	0.04%
2018/02/02	1	19.20	45	19.25	19.30	-44	14,702	-0.30%
2018/02/01	1	19.30	6	19.33	19.30	-5	14,743	-0.03%
2018/01/31	2	19.18	2	19.30	19.20	0	14,772	0.00%
2018/01/30	6	19.33	18	19.35	19.30	-12	14,652	-0.08%
2018/01/29	1	19.40	5	19.40	19.50	-4	14,592	-0.03%
2018/01/26	1	19.45	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.30	6	19.40	19.50	-5	14,466	-0.03%
2018/01/24	10	19.33	0	0.00	19.45	10	14,371	0.07%
2018/01/23	1	19.50	1	19.55	19.55	0	14,207	0.00%
2018/01/19	1.9	19.55	7	19.55	19.60	-5.1	14,125	-0.04%
2018/01/18	7	19.50	10	19.55	19.55	-3	14,103	-0.02%
2018/01/17	2	19.43	0	0.00	19.50	2	14,104	0.01%
2018/01/16	0	0.00	1	19.50	19.45	-1	13,944	-0.01%
2018/01/15	13	19.50	0	0.00	19.50	13	13,804	0.09%
2018/01/12	0	0.00	0.4	19.50	19.50	-0.4	13,625	0.00%
2018/01/11	2	19.48	5	19.60	19.55	-3	13,433	-0.02%
2018/01/10	5	19.50	0	19.55	19.60	5	13,576	0.04%
2018/01/09	6	19.50	10.7	19.55	19.60	-4.7	13,486	-0.04%
2018/01/08	20	19.60	9	19.52	19.60	11	13,493	0.08%
2018/01/05	2	19.30	36	19.30	19.35	-34	13,108	-0.26%
2018/01/04	11	19.21	0	0.00	19.30	11	13,178	0.08%
2018/01/03	0	0.00	20	19.20	19.35	-20	13,256	-0.15%
2018/01/02	2	18.85	0	0.00	18.90	2	12,821	0.02%