玉山金 (2884)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.1	27.23	2	27.43	27.45	2.1	22,175	0.01%
2024/11/21	7.2	26.97	1	26.90	27.35	6.2	21,646	0.03%
2024/11/20	7	27.19	0	0.00	27.05	7	20,916	0.03%
2024/11/19	10.5	26.92	1	27.20	27.10	9.5	19,862	0.05%
2024/11/18	0.1	27.00	0	0.00	27.15	0.1	18,827	0.00%
2024/11/15	0.1	27.00	1.3	27.00	26.85	-1.3	18,125	-0.01%
2024/11/14	9.3	26.81	0	0.00	26.70	9.3	17,992	0.05%
2024/11/13	1.8	27.10	0	0.00	27.10	1.8	17,725	0.01%
2024/11/12	9.5	27.02	2	27.10	27.15	7.5	17,893	0.04%
2024/11/11	0.7	27.40	3.1	27.40	27.45	-2.5	17,642	-0.01%
2024/11/08	1.8	27.34	2.1	27.45	27.45	-0.3	17,939	0.00%
2024/11/07	2	27.50	6.9	27.47	27.40	-4.9	18,494	-0.03%
2024/11/06	1.3	27.22	6.3	27.27	27.05	-5	18,659	-0.03%
2024/11/05	10.1	27.25	0.1	27.30	27.30	10	18,890	0.05%
2024/11/04	0	0.00	1.2	27.31	27.35	-1.2	19,382	-0.01%
2024/11/01	38.2	26.89	1	26.85	26.85	37.2	20,312	0.18%
2024/10/30	22.1	27.29	0.1	27.45	27.40	22.1	20,091	0.11%
2024/10/29	4.7	27.20	0	0.00	27.30	4.7	20,367	0.02%
2024/10/28	8.1	27.56	0	0.00	27.50	8.1	20,578	0.04%
2024/10/25	6.5	27.70	0	0.00	27.65	6.5	21,092	0.03%
2024/10/24	1.3	27.82	0	28.00	27.85	1.3	21,866	0.01%
2024/10/23	17.1	27.96	0	0.00	27.90	17.1	23,000	0.07%
2024/10/22	1	28.10	0.1	28.20	28.20	0.9	23,654	0.00%
2024/10/21	53.4	28.32	5	28.40	28.15	48.4	24,287	0.20%
2024/10/18	5	28.70	28.3	28.72	28.80	-23.3	24,720	-0.09%
2024/10/17	3	28.30	0	0.00	28.25	3	25,238	0.01%
2024/10/15	1	28.35	5.3	28.40	28.65	-4.3	26,109	-0.02%
2024/10/14	0	0.00	19.6	28.24	28.30	-19.6	26,307	-0.07%
2024/10/11	0.8	28.15	0	0.00	28.15	0.8	26,491	0.00%
2024/10/08	11.6	27.98	0	0.00	27.95	11.6	26,967	0.04%
2024/10/07	1	27.85	0	0.00	28.10	1	27,092	0.00%
2024/10/04	5.3	27.94	0	0.00	28.00	5.3	27,123	0.02%
2024/10/01	1	28.05	4	28.43	28.65	-3	26,858	-0.01%
2024/09/30	1	28.25	3	28.35	28.05	-2	26,927	-0.01%
2024/09/27	29.1	28.38	25.6	28.55	28.30	3.5	27,077	0.01%
2024/09/26	2.2	28.55	0	28.55	28.65	2.2	26,996	0.01%
2024/09/25	13.9	28.50	3.2	28.61	28.50	10.7	26,988	0.04%
2024/09/24	0	28.40	7.3	28.50	28.50	-7.2	27,074	-0.03%
2024/09/23	1.1	28.39	13.8	28.37	28.40	-12.7	27,230	-0.05%
2024/09/20	0.9	28.05	35	28.03	28.20	-34.1	27,312	-0.12%
2024/09/19	0	0.00	0	27.85	27.85	0	27,240	0.00%
2024/09/18	0	0.00	77.5	27.77	27.85	-77.5	27,325	-0.28%
2024/09/16	0.8	27.70	0	0.00	27.70	0.8	27,622	0.00%
2024/09/12	0	0.00	1.2	27.66	27.70	-1.2	28,295	0.00%
2024/09/11	0.3	27.74	0.2	27.82	27.60	0.1	28,398	0.00%
2024/09/10	1	27.90	16.5	27.86	27.95	-15.5	28,441	-0.05%
2024/09/09	5	27.00	8.3	27.37	27.90	-3.3	28,254	-0.01%
2024/09/06	6	27.08	3	27.32	27.50	3	28,154	0.01%
2024/09/05	2.5	27.36	1	27.55	27.30	1.5	28,213	0.01%
2024/09/04	5.3	27.11	12	27.21	27.25	-6.7	28,333	-0.02%
2024/09/03	5.2	27.86	1	27.75	27.65	4.2	28,137	0.01%
2024/09/02	0.8	28.15	5.5	28.15	28.10	-4.7	28,285	-0.02%
2024/08/30	3	28.07	38.5	27.99	28.20	-35.5	28,505	-0.12%
2024/08/29	0.1	27.90	7.5	27.90	27.95	-7.4	28,306	-0.03%
2024/08/27	0	27.70	0.8	27.75	27.90	-0.8	30,682	0.00%
2024/08/26	1	27.80	20.1	27.79	27.90	-19.1	30,998	-0.06%
2024/08/23	0	27.30	5.5	27.31	27.40	-5.5	31,165	-0.02%
2024/08/22	0.6	27.29	0	0.00	27.40	0.6	31,283	0.00%
2024/08/21	0.9	27.30	1	27.35	27.35	-0.1	31,623	0.00%
2024/08/20	0	0.00	2	27.23	27.30	-2	31,956	-0.01%
2024/08/19	4	27.18	0	0.00	27.15	4	32,949	0.01%
2024/08/16	0	0.00	20.7	27.18	27.30	-20.7	33,710	-0.06%
2024/08/15	1.4	26.90	4.2	27.10	26.70	-2.8	34,426	-0.01%
2024/08/14	2	26.90	8	27.28	27.25	-6	35,510	-0.02%
2024/08/13	51	26.78	0	26.95	26.80	51	36,429	0.14%
2024/08/12	11	26.99	237	27.02	27.00	-226	36,545	-0.62%	大賣/鉅額交易
2024/08/09	13.6	26.26	33	26.61	26.65	-19.4	36,425	-0.05%
2024/08/08	11.3	25.76	1	26.00	25.80	10.3	36,014	0.03%
2024/08/07	16.1	25.79	0.2	25.80	25.90	15.9	35,903	0.04%
2024/08/06	7.3	25.41	5.2	25.48	25.75	2.2	35,931	0.01%
2024/08/05	88.7	25.41	107	25.54	25.35	-18.3	35,513	-0.05%	大賣/
2024/08/02	54.4	26.21	1	26.30	26.45	53.4	34,697	0.15%
2024/08/01	19.1	26.52	2.2	26.56	26.65	16.9	34,521	0.05%
2024/07/31	10.2	26.10	49	26.41	26.55	-38.8	34,624	-0.11%
2024/07/30	270.8	26.29	0	0.00	26.25	270.8	34,344	0.79%	大買/鉅額交易
2024/07/29	53.1	26.82	6.1	26.75	26.70	46.9	33,901	0.14%
2024/07/26	140.1	26.76	60	27.26	27.00	80.1	33,348	0.24%	大買/
2024/07/23	9.2	29.85	57.4	29.82	29.80	-48.2	32,615	-0.15%
2024/07/22	13	29.64	34.5	29.81	29.70	-21.5	31,924	-0.07%
2024/07/19	14.3	30.25	17.5	30.21	30.25	-3.1	31,416	-0.01%
2024/07/18	2.5	30.21	115.9	30.29	30.45	-113.4	30,911	-0.37%	大賣/鉅額交易
2024/07/17	0.9	29.95	71.2	30.00	30.05	-70.3	30,308	-0.23%
2024/07/16	6.1	29.84	8	29.90	30.00	-1.9	29,926	-0.01%
2024/07/15	26.1	29.82	12.1	29.97	30.00	14	29,944	0.05%
2024/07/12	5	29.84	5	29.89	29.90	0	29,800	0.00%
2024/07/11	0.1	29.75	2.1	29.70	29.85	-2	29,938	-0.01%
2024/07/10	17	29.42	26	29.42	29.60	-9	30,359	-0.03%
2024/07/09	2	29.32	35	29.25	29.25	-33	30,202	-0.11%
2024/07/08	12	29.21	3	29.16	29.25	9	30,075	0.03%
2024/07/05	11	29.24	11.2	29.20	29.25	-0.2	29,962	0.00%
2024/07/04	0	0.00	38.7	29.21	29.25	-38.7	30,026	-0.13%
2024/07/03	11	28.93	17.8	28.97	29.05	-6.8	29,942	-0.02%
2024/07/02	28	28.66	1	28.65	28.75	27	29,776	0.09%
2024/07/01	0.5	28.66	8.2	28.78	28.75	-7.8	30,048	-0.03%
2024/06/28	18	28.84	3.1	28.75	28.55	15	30,067	0.05%
2024/06/27	8.1	28.51	2	28.50	28.60	6.1	29,873	0.02%
2024/06/26	16	28.82	1	28.95	28.80	15	29,720	0.05%
2024/06/25	1	29.00	48.5	29.03	29.10	-47.5	29,742	-0.16%
2024/06/24	3	28.83	11.5	28.89	29.00	-8.5	29,648	-0.03%
2024/06/21	2	28.85	47	28.95	28.90	-45	29,922	-0.15%
2024/06/20	3	28.85	2.2	28.88	29.00	0.8	29,718	0.00%
2024/06/19	3.1	28.80	14	29.00	28.95	-10.9	29,989	-0.04%
2024/06/18	1.3	28.87	4	28.81	28.85	-2.8	29,873	-0.01%
2024/06/17	7	28.74	0	28.80	28.70	7	29,953	0.02%
2024/06/14	3.1	28.66	20	28.65	28.75	-16.9	30,207	-0.06%
2024/06/13	2	28.90	3.2	28.85	28.70	-1.2	30,815	0.00%
2024/06/12	0	0.00	11	28.79	28.75	-11	31,291	-0.04%
2024/06/11	4.4	28.66	3.1	28.80	28.60	1.3	31,762	0.00%
2024/06/07	5	28.80	12	28.89	28.95	-7	31,721	-0.02%
2024/06/06	9.1	28.74	8.8	28.80	28.85	0.3	31,698	0.00%
2024/06/05	0	0.00	2	28.50	28.60	-2	31,635	-0.01%
2024/06/04	1	28.25	6.3	28.45	28.35	-5.3	31,708	-0.02%
2024/06/03	6	28.65	23	28.74	28.60	-17	31,681	-0.05%
2024/05/31	5	28.60	84	28.78	28.60	-79	31,204	-0.25%
2024/05/30	10.3	27.77	1	27.70	27.70	9.3	29,475	0.03%
2024/05/29	36.7	28.17	0	0.00	27.90	36.7	29,317	0.13%
2024/05/28	2.1	28.45	7	28.47	28.40	-4.9	29,067	-0.02%
2024/05/27	3	28.48	22.6	28.41	28.65	-19.6	29,542	-0.07%
2024/05/24	3.1	28.22	10	28.30	28.30	-6.9	29,801	-0.02%
2024/05/23	142.1	28.48	8.7	28.48	28.65	133.3	29,765	0.45%	大買/鉅額交易
2024/05/22	58	28.61	62.3	28.76	28.50	-4.2	28,969	-0.01%
2024/05/21	24.2	28.71	13	28.84	28.85	11.2	28,352	0.04%
2024/05/20	15	29.16	87.1	29.25	29.40	-72.1	27,499	-0.26%
2024/05/17	4	29.05	49.5	28.74	29.00	-45.5	26,294	-0.17%
2024/05/16	1.2	28.28	13.2	28.29	28.30	-12	25,180	-0.05%
2024/05/15	33.4	28.18	1.1	28.28	28.00	32.3	24,945	0.13%
2024/05/14	24.6	27.96	10	28.05	27.90	14.6	25,005	0.06%
2024/05/13	6.2	28.25	14.8	28.28	28.30	-8.6	25,333	-0.03%
2024/05/10	14	28.22	32.3	28.18	28.50	-18.3	25,250	-0.07%
2024/05/09	4.1	28.01	0	0.00	27.90	4.1	25,063	0.02%
2024/05/08	4.8	28.12	4	28.18	28.25	0.8	24,971	0.00%
2024/05/07	10.1	28.07	39	28.09	28.20	-28.9	24,922	-0.12%
2024/05/06	5	28.03	14	28.04	28.10	-9	24,685	-0.04%
2024/05/03	74	27.60	7.7	27.70	27.60	66.3	24,200	0.27%
2024/05/02	0.2	27.55	23	27.64	27.45	-22.8	24,077	-0.09%
2024/04/30	5.3	27.60	1	27.60	27.40	4.3	24,007	0.02%
2024/04/29	0	0.00	24.5	27.51	27.65	-24.5	23,856	-0.10%
2024/04/26	0	0.00	10	27.10	27.10	-10	23,407	-0.04%
2024/04/25	0.3	26.92	0	0.00	27.15	0.3	23,519	0.00%
2024/04/24	2	27.13	5.5	27.23	27.05	-3.5	23,463	-0.01%
2024/04/23	0	0.00	32.6	27.28	27.20	-32.6	23,582	-0.14%
2024/04/22	3	27.00	31	27.01	27.05	-28	23,508	-0.12%
2024/04/19	24.2	26.50	97	26.58	26.55	-72.8	23,286	-0.31%
2024/04/18	0.5	26.85	4	26.91	27.00	-3.5	22,782	-0.02%
2024/04/17	18	26.25	0.1	26.50	26.50	17.9	22,603	0.08%
2024/04/16	27.1	26.49	9	26.70	26.30	18.1	22,238	0.08%
2024/04/15	2.4	26.96	14.9	27.05	27.05	-12.5	21,578	-0.06%
2024/04/12	4.1	27.05	3	27.05	27.10	1.1	21,487	0.01%
2024/04/11	4.6	27.09	5	27.10	27.25	-0.4	21,342	0.00%
2024/04/10	5	27.25	10	27.20	27.15	-5	21,272	-0.02%
2024/04/09	0	0.00	6	27.22	27.30	-6	21,201	-0.03%
2024/04/08	7	27.09	5	27.00	27.15	2	21,091	0.01%
2024/04/03	26.2	26.94	52	26.96	26.90	-25.8	20,964	-0.12%
2024/04/02	12.3	27.23	1	27.25	27.30	11.3	20,732	0.05%
2024/04/01	0	0.00	35.6	27.31	27.35	-35.6	20,725	-0.17%
2024/03/29	7.6	27.30	8	27.14	27.25	-0.5	20,636	0.00%
2024/03/28	0.6	27.19	1.2	27.19	27.15	-0.6	20,438	0.00%
2024/03/27	2.3	27.17	10.3	27.16	27.20	-8	20,255	-0.04%
2024/03/26	8.8	27.18	14.5	27.29	27.35	-5.7	20,157	-0.03%
2024/03/25	2.1	27.00	8.3	27.06	27.05	-6.2	19,831	-0.03%
2024/03/22	17	26.99	16.5	27.07	27.10	0.5	19,769	0.00%
2024/03/21	0	0.00	18.4	26.78	26.75	-18.4	19,355	-0.09%
2024/03/20	2	26.47	0	0.00	26.50	2	19,372	0.01%
2024/03/19	0.4	26.60	14.1	26.59	26.55	-13.8	19,384	-0.07%
2024/03/18	16.7	26.49	13.6	26.64	26.50	3.1	19,138	0.02%
2024/03/15	11	26.05	60.6	26.11	26.20	-49.6	18,545	-0.27%
2024/03/14	10	26.00	13	25.97	26.05	-3	17,906	-0.02%
2024/03/13	13.3	25.60	24.2	25.62	25.70	-10.9	17,429	-0.06%
2024/03/12	0	0.00	12	25.60	25.65	-12	17,248	-0.07%
2024/03/11	5.4	25.45	6.1	25.41	25.50	-0.7	17,255	0.00%
2024/03/08	28	25.32	197	25.23	25.30	-169	17,111	-0.99%	大賣/鉅額交易
2024/03/07	9	25.36	14.5	25.35	25.40	-5.5	16,848	-0.03%
2024/03/06	2.3	25.35	37.1	25.34	25.40	-34.8	16,754	-0.21%
2024/03/05	1	25.40	18	25.34	25.30	-17	17,078	-0.10%
2024/03/04	62.1	25.39	12.1	25.33	25.35	50	17,106	0.29%
2024/03/01	0	0.00	29.3	25.17	25.35	-29.3	17,143	-0.17%
2024/02/29	28.2	25.12	53.3	25.25	25.25	-25.1	17,045	-0.15%
2024/02/27	294.4	24.87	1	24.95	25.10	293.4	16,349	1.79%	大買/鉅額交易
2024/02/26	60.1	24.35	22	24.49	24.35	38.1	15,680	0.24%
2024/02/23	28.2	24.48	9.9	24.55	24.40	18.4	15,393	0.12%
2024/02/22	18.3	24.53	6	24.61	24.50	12.3	15,548	0.08%
2024/02/21	47	24.70	0	0.00	24.65	47	15,462	0.30%
2024/02/20	11.3	24.80	0.3	24.85	24.75	11	15,474	0.07%
2024/02/19	24.6	24.73	15	24.73	24.80	9.6	15,942	0.06%
2024/02/16	37.8	24.64	16.2	24.70	24.65	21.6	16,164	0.13%
2024/02/15	31	24.66	21	24.72	24.65	10.1	16,245	0.06%
2024/02/05	53.1	24.54	33.2	24.57	24.50	19.9	16,018	0.12%
2024/02/02	0.3	24.83	20.5	24.85	24.85	-20.2	15,635	-0.13%
2024/02/01	12.1	24.71	9.6	24.86	24.90	2.5	15,583	0.02%
2024/01/31	8	24.73	2	24.75	24.75	6	15,622	0.04%
2024/01/30	5	24.82	0	0.00	24.75	5	15,642	0.03%
2024/01/29	59.5	24.81	0	0.00	25.00	59.5	15,754	0.38%
2024/01/26	25	24.91	52	24.81	24.85	-27	15,870	-0.17%
2024/01/25	21.7	24.65	0	0.00	24.65	21.7	15,891	0.14%
2024/01/24	63.3	24.58	0	0.00	24.65	63.3	15,832	0.40%
2024/01/23	12	24.61	0.3	24.70	24.65	11.7	15,780	0.07%
2024/01/22	30.2	24.58	1	24.60	24.55	29.2	15,738	0.19%
2024/01/19	77	24.57	2	24.80	24.70	75	15,569	0.48%
2024/01/18	54	24.60	0	0.00	24.55	54	15,506	0.35%
2024/01/17	19.5	24.75	0	0.00	24.60	19.5	15,396	0.13%
2024/01/16	11.3	25.02	2	25.05	25.00	9.3	15,148	0.06%
2024/01/15	4.1	25.36	0.1	25.40	25.40	4	14,957	0.03%
2024/01/12	2	25.35	0	0.00	25.35	2	15,170	0.01%
2024/01/11	2	25.40	0.9	25.45	25.40	1.1	15,220	0.01%
2024/01/10	2.1	25.45	37.1	25.50	25.40	-35	15,145	-0.23%
2024/01/09	1	25.50	6.2	25.64	25.50	-5.2	15,226	-0.03%
2024/01/08	3	25.80	24	25.82	25.80	-21	15,229	-0.14%
2024/01/05	10	25.65	25	25.65	25.65	-15	15,177	-0.10%
2024/01/04	0.2	25.60	9	25.68	25.70	-8.8	15,318	-0.06%
2024/01/03	9	25.57	4	25.60	25.60	5	15,632	0.03%
2024/01/02	2	25.80	14	25.80	25.90	-12	15,580	-0.08%
2023/12/29	5.1	25.75	3	25.80	25.80	2.1	15,639	0.01%
2023/12/28	1.1	25.79	9.8	25.74	25.80	-8.7	15,982	-0.05%
2023/12/27	0	0.00	9.5	25.68	25.70	-9.5	15,958	-0.06%
2023/12/26	13	25.46	4.5	25.47	25.50	8.5	15,869	0.05%
2023/12/25	1	25.35	1	25.35	25.35	0	15,844	0.00%
2023/12/22	3	25.35	16	25.33	25.40	-13	15,902	-0.08%
2023/12/21	3.1	25.25	0	0.00	25.40	3.1	15,928	0.02%
2023/12/20	2.5	25.38	0.5	25.50	25.40	2	15,837	0.01%
2023/12/19	2.2	25.45	0	0.00	25.50	2.2	15,759	0.01%
2023/12/18	1	25.55	1	25.65	25.65	0	15,928	0.00%
2023/12/15	0.5	25.71	36.7	25.70	25.70	-36.3	16,006	-0.23%
2023/12/14	0	0.00	12.3	25.69	25.75	-12.3	15,631	-0.08%
2023/12/13	12.1	25.40	1.5	25.42	25.45	10.6	15,320	0.07%
2023/12/12	2.4	25.45	8.5	25.49	25.50	-6.1	15,780	-0.04%
2023/12/11	0	0.00	9.7	25.50	25.60	-9.7	15,935	-0.06%
2023/12/08	0	0.00	32	25.60	25.60	-32	15,933	-0.20%
2023/12/07	1	25.40	100	25.45	25.50	-99	15,995	-0.62%
2023/12/06	10.3	25.45	32	25.60	25.55	-21.7	16,053	-0.14%
2023/12/05	1	25.30	13.2	25.30	25.45	-12.2	15,903	-0.08%
2023/12/04	0.7	25.20	2.4	25.20	25.25	-1.7	15,964	-0.01%
2023/12/01	26.7	25.25	0	0.00	25.25	26.7	16,050	0.17%
2023/11/30	1	25.60	0	0.00	25.60	1	15,938	0.01%
2023/11/29	7.1	25.63	1	25.60	25.55	6.1	15,390	0.04%
2023/11/28	1.1	25.69	24.2	25.60	25.70	-23.1	15,247	-0.15%
2023/11/27	2	25.35	0.1	25.45	25.35	1.9	15,485	0.01%
2023/11/24	1	25.50	1	25.40	25.50	0	15,446	0.00%
2023/11/22	1	25.50	1	25.65	25.50	0	15,421	0.00%
2023/11/21	8	25.48	18.6	25.64	25.70	-10.6	15,392	-0.07%
2023/11/17	2	25.18	32	25.23	25.15	-30	15,128	-0.20%
2023/11/16	7	24.88	14.2	24.81	25.15	-7.2	15,028	-0.05%
2023/11/15	4.1	24.49	5	24.60	24.60	-0.9	14,492	-0.01%
2023/11/14	2.8	24.44	2.3	24.46	24.50	0.5	14,218	0.00%
2023/11/13	1.1	24.50	0	24.50	24.50	1.1	14,179	0.01%
2023/11/10	1.1	24.50	1	24.50	24.50	0.1	14,489	0.00%
2023/11/09	0.2	24.53	3	24.53	24.45	-2.8	14,577	-0.02%
2023/11/08	10.1	24.53	1	24.50	24.55	9.1	14,809	0.06%
2023/11/07	10.2	24.35	0	0.00	24.50	10.2	14,679	0.07%
2023/11/06	7.1	24.47	6.8	24.57	24.55	0.3	14,703	0.00%
2023/11/03	12.1	24.40	8.4	24.35	24.35	3.7	14,523	0.03%
2023/11/02	57	24.08	4	24.23	24.15	53	14,579	0.36%
2023/11/01	2	23.88	9	23.91	23.85	-7	14,552	-0.05%
2023/10/31	6	23.84	5	23.92	23.85	1	14,678	0.01%
2023/10/30	13	23.88	5	23.90	23.85	8	14,894	0.05%
2023/10/27	1.4	23.96	0	0.00	24.00	1.4	14,857	0.01%
2023/10/26	4.3	23.86	2.4	23.88	23.80	2	15,070	0.01%
2023/10/25	0.1	24.00	0	0.00	23.95	0.1	15,050	0.00%
2023/10/24	7	23.98	3.4	23.96	23.95	3.6	15,626	0.02%
2023/10/23	11.1	23.95	0	0.00	24.05	11.1	16,228	0.07%
2023/10/20	113.5	23.90	4	24.15	24.00	109.5	16,482	0.66%	大買/鉅額交易
2023/10/19	10.5	24.30	4	24.30	24.20	6.5	16,384	0.04%
2023/10/18	3.7	24.53	6.5	24.55	24.50	-2.7	16,613	-0.02%
2023/10/17	2.1	24.60	0	0.00	24.70	2.1	16,772	0.01%
2023/10/16	0	0.00	3	24.67	24.70	-3	16,846	-0.02%
2023/10/13	1.6	24.62	10	24.60	24.65	-8.5	16,874	-0.05%
2023/10/12	7.3	24.66	8	24.74	24.75	-0.7	17,048	0.00%
2023/10/11	0.4	24.60	13	24.52	24.60	-12.7	17,071	-0.07%
2023/10/06	11	24.05	4	24.18	24.20	7.1	16,857	0.04%
2023/10/05	3.9	24.00	3.2	24.00	24.00	0.8	16,946	0.00%
2023/10/04	18.6	23.84	0	0.00	23.80	18.6	16,918	0.11%
2023/10/03	6.5	24.08	0.6	24.10	24.10	5.9	16,657	0.04%
2023/10/02	4	24.20	1	24.25	24.15	3	16,730	0.02%
2023/09/28	1	24.20	33	24.25	24.25	-32	17,234	-0.19%
2023/09/27	14.1	24.17	2	24.15	24.15	12.1	17,375	0.07%
2023/09/26	39.4	24.12	3	24.20	24.15	36.4	17,441	0.21%
2023/09/25	3.1	24.35	1.4	24.27	24.30	1.7	17,418	0.01%
2023/09/22	8.1	24.14	4	24.05	24.10	4.1	17,676	0.02%
2023/09/21	16.5	24.10	94.3	24.32	24.05	-77.8	17,755	-0.44%
2023/09/20	3	24.37	1.3	24.41	24.35	1.7	17,558	0.01%
2023/09/19	97.1	24.50	2.4	24.48	24.45	94.7	17,476	0.54%
2023/09/18	3.1	24.40	0	0.00	24.45	3.1	17,648	0.02%
2023/09/15	14.4	24.49	18	24.88	24.40	-3.7	17,710	-0.02%
2023/09/14	3.1	24.63	2	24.70	24.80	1.1	17,220	0.01%
2023/09/13	7.5	24.29	1.1	24.35	24.30	6.3	17,044	0.04%
2023/09/12	5.9	24.15	3	24.13	24.25	2.9	17,281	0.02%
2023/09/11	24.2	24.15	0.1	24.20	24.15	24.2	17,201	0.14%
2023/09/08	0.3	24.25	0	0.00	24.20	0.3	17,161	0.00%
2023/09/07	23.7	24.24	1	24.25	24.20	22.7	17,201	0.13%
2023/09/06	107	24.40	2	24.50	24.35	105	17,154	0.61%	大買/鉅額交易
2023/09/05	9	24.51	0.1	24.63	24.50	8.9	17,051	0.05%
2023/09/04	6.4	24.63	0.2	24.70	24.60	6.2	17,088	0.04%
2023/09/01	15.4	24.59	1	24.60	24.55	14.4	17,206	0.08%
2023/08/31	13.4	24.61	1.7	24.75	24.45	11.7	17,334	0.07%
2023/08/30	73.3	24.82	0.7	24.89	24.80	72.7	17,105	0.42%
2023/08/29	0	24.65	0	0.00	24.60	0	17,267	0.00%
2023/08/28	0.2	24.58	0	0.00	24.50	0.2	17,312	0.00%
2023/08/25	18.4	24.41	0	0.00	24.35	18.4	17,853	0.10%
2023/08/24	30.6	24.44	0	0.00	24.40	30.6	17,935	0.17%
2023/08/23	19.9	24.59	0	0.00	24.55	19.9	17,763	0.11%
2023/08/22	8.7	24.72	10	24.75	24.65	-1.3	17,798	-0.01%
2023/08/21	3	24.80	0	0.00	24.85	3	17,833	0.02%
2023/08/18	11.1	24.58	20	24.62	24.60	-8.9	17,896	-0.05%
2023/08/17	30.4	24.40	1.3	24.53	24.50	29.2	17,943	0.16%
2023/08/16	24.9	24.59	0	0.00	24.55	24.9	17,968	0.14%
2023/08/15	15.6	25.14	12	25.06	25.00	3.6	18,074	0.02%
2023/08/14	9.5	25.41	51	25.45	25.35	-41.5	18,157	-0.23%
2023/08/11	10	25.85	1	25.80	25.70	9	18,303	0.05%
2023/08/10	2.6	25.76	11	25.80	25.85	-8.4	18,654	-0.04%
2023/08/09	4	25.71	1.1	25.73	25.90	2.8	18,587	0.02%
2023/08/08	15.1	25.63	0	0.00	25.60	15.1	18,629	0.08%
2023/08/07	1.7	25.75	12.4	25.70	25.75	-10.7	18,521	-0.06%
2023/08/04	10.1	25.58	0	25.70	25.55	10.1	19,029	0.05%
2023/08/02	20.8	25.66	27.4	25.71	25.65	-6.6	19,034	-0.03%
2023/08/01	4.5	25.89	0	0.00	25.95	4.5	18,926	0.02%
2023/07/31	7.7	25.91	5.3	26.05	25.85	2.4	18,911	0.01%
2023/07/28	10.4	25.96	1	26.00	25.95	9.4	18,840	0.05%
2023/07/27	34.4	25.96	6	25.94	26.00	28.4	19,073	0.15%
2023/07/26	24.9	26.88	92.5	26.86	26.95	-67.6	18,746	-0.36%
2023/07/25	12	26.45	2	26.50	26.55	10	18,198	0.05%
2023/07/24	4.9	26.28	0	0.00	26.25	4.9	17,976	0.03%
2023/07/21	6	26.49	0	0.00	26.45	6	17,922	0.03%
2023/07/20	2	26.45	2	26.50	26.60	0	17,686	0.00%
2023/07/19	0.6	26.45	22	26.44	26.45	-21.5	17,536	-0.12%
2023/07/18	3	26.37	2	26.40	26.45	1	17,454	0.01%
2023/07/17	0	0.00	7.3	26.40	26.45	-7.3	17,439	-0.04%
2023/07/14	1	26.25	5.2	26.10	26.30	-4.2	17,330	-0.02%
2023/07/13	6	26.00	8.2	26.09	26.00	-2.2	17,212	-0.01%
2023/07/12	1	25.51	33	25.67	25.95	-32	17,202	-0.19%
2023/07/11	12.1	25.60	14.4	25.77	25.80	-2.3	17,178	-0.01%
2023/07/10	7.1	25.45	11	25.48	25.45	-3.9	17,133	-0.02%
2023/07/07	6.6	25.48	8.5	25.49	25.55	-1.9	17,090	-0.01%
2023/07/06	15	25.89	0	0.00	25.80	15	17,046	0.09%
2023/07/05	0	0.00	2	26.15	26.15	-2	16,503	-0.01%
2023/07/04	22.5	26.02	0	0.00	26.05	22.5	16,516	0.14%
2023/07/03	4	26.21	4.1	26.26	26.20	-0.1	17,050	0.00%
2023/06/30	1.3	25.91	2	25.90	26.05	-0.7	17,383	0.00%
2023/06/29	0.5	26.09	24	26.08	25.95	-23.5	17,356	-0.14%
2023/06/28	2.7	26.13	4	26.20	26.10	-1.3	17,343	-0.01%
2023/06/27	2.1	26.22	3	26.20	26.20	-1	17,375	-0.01%
2023/06/26	1	26.30	3	26.37	26.35	-2	17,445	-0.01%
2023/06/21	0	0.00	17.7	26.35	26.40	-17.7	17,372	-0.10%
2023/06/20	3.2	26.20	0	0.00	26.30	3.2	17,509	0.02%
2023/06/19	2.4	26.10	2	26.15	26.30	0.4	17,602	0.00%
2023/06/16	4.1	26.19	1	26.40	26.20	3.1	17,763	0.02%
2023/06/15	3.5	26.19	0	0.00	26.25	3.5	17,695	0.02%
2023/06/14	2.5	26.22	1	26.30	26.25	1.5	18,005	0.01%
2023/06/13	2	26.30	0.4	26.35	26.30	1.6	18,799	0.01%
2023/06/12	3.6	26.32	77.1	26.50	26.20	-73.4	18,972	-0.39%
2023/06/08	4.1	26.53	19	26.52	26.60	-15	19,690	-0.08%
2023/06/07	1	26.60	4	26.63	26.70	-3	20,013	-0.01%
2023/06/06	2	26.48	7.1	26.64	26.55	-5.1	20,186	-0.03%
2023/06/05	2	26.40	33.1	26.35	26.35	-31.1	20,288	-0.15%
2023/06/02	0.3	26.00	1	26.00	26.00	-0.7	20,283	0.00%
2023/06/01	1	25.90	1	25.90	25.85	0	20,341	0.00%
2023/05/31	9.1	25.91	1	26.00	25.90	8.1	20,433	0.04%
2023/05/30	10	25.90	6	25.88	25.90	4	20,093	0.02%
2023/05/29	3.1	25.80	9	25.82	25.80	-5.9	20,295	-0.03%
2023/05/26	0	0.00	9	25.82	25.75	-9	21,019	-0.04%
2023/05/25	15.1	25.76	29.5	25.93	25.80	-14.4	21,338	-0.07%
2023/05/24	55.2	25.97	0.4	26.00	26.10	54.8	21,844	0.25%
2023/05/23	14	26.13	6	26.11	26.10	8	24,309	0.03%
2023/05/22	5.6	26.27	1	26.20	26.20	4.6	24,670	0.02%
2023/05/19	8	26.25	15.2	26.13	26.30	-7.2	24,822	-0.03%
2023/05/18	9.1	25.95	23.3	25.96	26.00	-14.2	24,535	-0.06%
2023/05/17	5.2	25.67	22.3	25.77	25.90	-17.1	24,518	-0.07%
2023/05/16	5.8	25.59	12	25.55	25.70	-6.2	24,504	-0.03%
2023/05/15	2.1	25.15	26	25.26	25.30	-23.9	24,649	-0.10%
2023/05/12	24	25.14	2.2	25.23	25.25	21.8	24,732	0.09%
2023/05/11	0.5	25.44	19.2	25.45	25.45	-18.8	24,717	-0.08%
2023/05/10	19	25.21	52	25.42	25.50	-33	24,967	-0.13%
2023/05/09	0	0.00	6.2	25.00	25.05	-6.2	24,612	-0.03%
2023/05/08	8.1	24.95	45.7	24.99	24.95	-37.6	24,684	-0.15%
2023/05/05	2.4	24.89	13.3	24.90	24.95	-11	24,564	-0.04%
2023/05/04	31.2	24.84	39.5	24.79	24.90	-8.3	24,734	-0.03%
2023/05/03	596.2	24.70	27	24.72	24.80	569.2	24,849	2.29%	大買/鉅額交易
2023/05/02	94.2	24.68	16	24.70	24.90	78.2	25,028	0.31%
2023/04/28	1	24.80	103	24.85	24.95	-102	25,602	-0.40%	大賣/鉅額交易
2023/04/27	21.1	24.74	43	24.83	24.80	-21.9	25,915	-0.08%
2023/04/26	10	24.90	6	24.95	24.95	4	26,074	0.02%
2023/04/25	4	24.89	116	24.93	24.95	-112	26,059	-0.43%	大賣/鉅額交易
2023/04/24	17.4	24.75	203	24.89	25.00	-185.6	26,186	-0.71%	大賣/鉅額交易
2023/04/21	25.2	24.80	104	24.87	24.85	-78.8	26,318	-0.30%	大賣/
2023/04/20	2	24.90	103	24.94	24.90	-101	26,408	-0.38%	大賣/鉅額交易
2023/04/19	13.1	25.05	11	25.05	25.05	2.1	26,893	0.01%
2023/04/18	3	25.17	9.2	25.21	25.30	-6.2	26,824	-0.02%
2023/04/17	6	25.22	4.8	25.21	25.25	1.2	26,845	0.00%
2023/04/14	1	25.30	9	25.41	25.45	-8	26,928	-0.03%
2023/04/13	5.2	25.20	10	25.30	25.30	-4.8	26,870	-0.02%
2023/04/12	9.1	25.16	3	25.17	25.30	6.1	26,846	0.02%
2023/04/11	0.5	25.20	4.2	25.22	25.25	-3.7	26,870	-0.01%
2023/04/10	1.1	24.91	5	24.98	25.00	-3.9	26,754	-0.01%
2023/04/07	12.1	25.02	0	25.05	25.00	12	26,718	0.05%
2023/04/06	5.5	25.46	61.2	25.39	25.45	-55.7	26,524	-0.21%
2023/03/31	16.9	25.16	25	25.21	25.30	-8.1	25,953	-0.03%
2023/03/30	14.9	25.00	8.5	24.96	25.00	6.5	25,577	0.03%
2023/03/29	3	24.85	18	24.90	24.90	-15	25,366	-0.06%
2023/03/28	0	0.00	109.1	24.80	24.80	-109.1	25,574	-0.43%	大賣/鉅額交易
2023/03/27	6	24.71	3	24.72	24.70	3	25,631	0.01%
2023/03/24	6.2	24.54	3.1	24.68	24.70	3	25,780	0.01%
2023/03/23	0.1	24.60	9.2	24.52	24.65	-9.1	25,780	-0.04%
2023/03/22	6.1	24.30	13	24.31	24.45	-6.9	25,746	-0.03%
2023/03/21	8.3	23.90	11	23.93	23.95	-2.7	25,969	-0.01%
2023/03/20	21	23.69	54	23.69	23.75	-33	25,940	-0.13%
2023/03/17	17	23.70	9	23.81	23.70	8	25,820	0.03%
2023/03/16	140.6	23.63	30.3	23.62	23.55	110.3	25,737	0.43%	大買/鉅額交易
2023/03/15	84.3	24.12	21.5	24.21	24.00	62.7	25,346	0.25%
2023/03/14	63.6	24.06	35.1	24.10	24.05	28.5	25,227	0.11%
2023/03/13	97.3	24.28	13	24.34	24.35	84.3	24,999	0.34%
2023/03/10	84.2	24.61	10	24.55	24.55	74.2	24,830	0.30%
2023/03/09	254	24.89	28	24.85	24.85	226	24,730	0.91%	大買/鉅額交易
2023/03/08	12.7	24.99	15.1	25.00	25.00	-2.5	25,046	-0.01%
2023/03/07	114.5	24.99	16.2	24.96	25.00	98.3	25,186	0.39%	大買/
2023/03/06	9.7	24.82	1	24.85	24.85	8.7	25,275	0.03%
2023/03/03	18.7	24.68	1	24.75	24.65	17.7	25,394	0.07%
2023/03/02	16	24.68	23.2	24.69	24.70	-7.2	25,413	-0.03%
2023/03/01	18.5	24.80	15.2	24.78	24.80	3.3	25,464	0.01%
2023/02/24	22.4	24.90	4.7	24.91	24.95	17.7	25,274	0.07%
2023/02/23	130.4	24.90	22	24.96	24.95	108.4	24,712	0.44%	大買/鉅額交易
2023/02/22	72	24.73	9.8	24.72	24.90	62.2	24,520	0.25%
2023/02/21	194	24.69	355	24.86	24.75	-161	24,211	-0.67%	大買/大賣/鉅額交易
2023/02/20	21.2	25.75	20.4	25.92	26.00	0.8	22,032	0.00%
2023/02/17	27.1	25.39	10.7	25.41	25.40	16.4	22,020	0.07%
2023/02/16	93.5	25.05	1.9	25.25	25.10	91.7	22,302	0.41%
2023/02/15	33.1	25.07	111	25.24	25.05	-77.9	22,859	-0.34%	大賣/
2023/02/14	10	25.29	1.2	25.26	25.25	8.8	22,744	0.04%
2023/02/13	52.3	24.98	34.3	24.96	25.20	18	22,744	0.08%
2023/02/10	5.1	24.63	2.6	24.64	24.70	2.5	22,403	0.01%
2023/02/09	8.5	24.53	4	24.63	24.60	4.5	22,403	0.02%
2023/02/08	282.8	24.78	5	24.63	24.50	277.8	22,448	1.24%	大買/鉅額交易
2023/02/07	18.5	24.46	2	24.53	24.40	16.5	22,204	0.07%
2023/02/06	28.2	24.63	6.1	24.70	24.50	22.1	22,109	0.10%
2023/02/03	2	24.70	19.7	24.66	24.70	-17.7	21,991	-0.08%
2023/02/02	10.1	24.60	20	24.65	24.65	-10	22,066	-0.05%
2023/02/01	3	24.60	1	24.60	24.65	2	21,983	0.01%
2023/01/31	24.2	24.60	0	0.00	24.50	24.2	22,091	0.11%
2023/01/30	4	24.51	9	24.68	24.90	-5	21,892	-0.02%
2023/01/17	3.3	24.26	4	24.25	24.15	-0.7	21,493	0.00%
2023/01/16	2	24.48	7	24.50	24.45	-5	21,542	-0.02%
2023/01/13	7	24.29	4.2	24.35	24.25	2.8	21,747	0.01%
2023/01/12	5.1	24.16	0	0.00	24.05	5.1	22,253	0.02%
2023/01/11	0.1	24.40	0.1	24.35	24.20	-0.1	22,618	0.00%
2023/01/10	6	24.42	0	0.00	24.50	6	23,176	0.03%
2023/01/09	1	24.45	37	24.54	24.60	-36	23,482	-0.15%
2023/01/06	11.4	23.96	2.2	24.00	23.95	9.2	23,520	0.04%
2023/01/05	0	0.00	4	24.00	24.00	-4	24,293	-0.02%
2023/01/04	11.7	23.83	4.2	23.85	23.80	7.5	24,469	0.03%
2023/01/03	14	23.91	12	24.08	24.00	2	24,994	0.01%
2022/12/30	10	24.05	0	0.00	24.05	10	25,089	0.04%
2022/12/29	3	23.90	0	0.00	24.10	3	25,674	0.01%
2022/12/28	2.3	24.13	0	0.00	24.05	2.3	25,844	0.01%
2022/12/27	5	24.35	10.1	24.35	24.30	-5.1	26,088	-0.02%
2022/12/26	0.2	24.20	0	0.00	24.15	0.2	26,483	0.00%
2022/12/23	12	24.06	1	24.10	24.10	11	26,908	0.04%
2022/12/22	0	0.00	4	24.26	24.35	-4	27,330	-0.01%
2022/12/21	4.1	24.08	1	24.10	24.10	3.1	27,681	0.01%
2022/12/20	68.2	23.95	0	0.00	24.00	68.2	27,990	0.24%
2022/12/19	8.5	24.11	1	24.10	24.30	7.5	28,030	0.03%
2022/12/16	7.2	24.27	2	24.45	24.25	5.2	28,079	0.02%
2022/12/15	9	24.48	0	0.00	24.60	9	28,313	0.03%
2022/12/14	1	24.55	13	24.60	24.65	-12	28,358	-0.04%
2022/12/13	16.1	24.30	0	0.00	24.20	16.1	28,309	0.06%
2022/12/12	3.2	24.52	15	24.55	24.55	-11.8	27,953	-0.04%
2022/12/09	18	24.70	0	0.00	24.65	18	28,309	0.06%
2022/12/08	0.1	24.45	13	24.50	24.65	-12.9	28,421	-0.05%
2022/12/07	2.2	24.38	3	24.37	24.40	-0.8	28,384	0.00%
2022/12/06	18.1	24.18	0	0.00	24.20	18.1	28,176	0.06%
2022/12/05	0.1	24.35	3	24.40	24.25	-2.9	28,230	-0.01%
2022/12/02	13.2	24.25	5	24.50	24.15	8.2	28,164	0.03%
2022/12/01	24	24.60	17	24.55	24.60	7	28,065	0.02%
2022/11/30	5	24.30	2	24.70	24.80	3	27,907	0.01%
2022/11/29	5	24.28	22	24.30	24.50	-17	27,597	-0.06%
2022/11/28	3.1	23.79	10	24.05	24.10	-6.9	27,285	-0.03%
2022/11/25	6	23.95	0	0.00	24.15	6	27,359	0.02%
2022/11/24	4	24.15	2	24.15	24.25	2	27,342	0.01%
2022/11/23	35.1	23.96	33	24.00	24.00	2.1	27,320	0.01%
2022/11/22	7.1	23.62	0	0.00	23.75	7.1	27,186	0.03%
2022/11/21	17	23.55	0	0.00	23.75	17	27,053	0.06%
2022/11/18	25.3	23.60	36.3	23.53	23.70	-11.1	26,863	-0.04%
2022/11/17	26.6	23.69	1	23.65	23.75	25.6	26,730	0.10%
2022/11/16	23.3	24.03	0	24.20	24.00	23.3	26,587	0.09%
2022/11/15	10.5	23.95	0	0.00	24.20	10.5	26,305	0.04%
2022/11/14	35.1	24.03	2	24.00	24.05	33.1	25,900	0.13%
2022/11/11	14	23.70	34.1	23.90	24.00	-20.1	25,449	-0.08%
2022/11/10	14.2	23.25	1	23.20	23.20	13.2	24,852	0.05%
2022/11/09	15.5	23.41	1	23.40	23.45	14.5	24,785	0.06%
2022/11/08	2.1	23.43	0.1	23.55	23.50	2	24,490	0.01%
2022/11/07	17.8	23.34	10	23.32	23.50	7.8	24,427	0.03%
2022/11/04	22.2	23.01	0	0.00	23.05	22.2	24,457	0.09%
2022/11/03	19	23.06	1	23.10	23.05	18	24,429	0.07%
2022/11/02	14.1	23.29	0	0.00	23.25	14.1	24,583	0.06%
2022/11/01	1.3	23.45	1	23.35	23.40	0.3	24,560	0.00%
2022/10/31	14	23.31	0	0.00	23.20	14	24,549	0.06%
2022/10/28	14.5	23.21	0.1	23.25	23.15	14.4	24,458	0.06%
2022/10/27	28.5	23.34	0	0.00	23.10	28.5	24,668	0.12%
2022/10/26	23.2	23.29	20.3	23.28	23.20	2.9	24,592	0.01%
2022/10/25	21.7	22.70	1	22.50	22.80	20.7	24,368	0.08%
2022/10/24	20.1	22.88	0	0.00	22.85	20.1	24,346	0.08%
2022/10/21	8.2	22.76	1.3	23.00	22.95	6.9	24,367	0.03%
2022/10/20	21.4	22.11	58.2	22.24	22.55	-36.8	24,420	-0.15%
2022/10/19	36.2	22.84	21.7	22.95	22.50	14.5	24,148	0.06%
2022/10/18	25.2	22.97	38.7	22.91	23.00	-13.5	24,006	-0.06%
2022/10/17	69.1	23.16	16.3	23.08	23.10	52.8	23,675	0.22%
2022/10/14	40.8	23.69	2	23.68	23.55	38.8	23,619	0.16%
2022/10/13	22.3	23.79	18.1	23.59	23.75	4.2	23,349	0.02%
2022/10/12	2.6	24.65	22.2	24.27	24.60	-19.6	22,797	-0.09%
2022/10/11	36.7	24.71	9.1	24.83	24.40	27.6	22,867	0.12%
2022/10/07	7.1	25.31	0	25.35	25.30	7.1	22,305	0.03%
2022/10/06	31.1	25.30	2	25.35	25.45	29.1	22,453	0.13%
2022/10/05	89.2	25.31	5	25.27	25.25	84.2	22,312	0.38%
2022/10/04	3.5	25.38	2.1	25.40	25.30	1.4	22,603	0.01%
2022/10/03	25	25.41	5.7	25.41	25.35	19.3	23,041	0.08%
2022/09/30	19.6	25.88	2.1	25.88	25.75	17.4	22,887	0.08%
2022/09/29	38.3	26.00	0	0.00	26.10	38.3	22,759	0.17%
2022/09/28	3.7	26.11	82.1	26.15	26.10	-78.4	22,658	-0.35%
2022/09/27	48.1	26.23	1.2	26.17	26.15	46.9	22,376	0.21%
2022/09/26	26.3	26.47	8.1	26.50	26.35	18.2	22,217	0.08%
2022/09/23	34	26.78	1	26.75	26.75	33	22,276	0.15%
2022/09/22	19.3	26.79	0.3	26.90	26.80	19.1	22,245	0.09%
2022/09/21	2.3	27.27	0	0.00	27.30	2.3	21,945	0.01%
2022/09/19	0	27.50	0	0.00	27.40	0	21,916	0.00%
2022/09/16	4.8	27.37	0	0.00	27.40	4.8	21,998	0.02%
2022/09/15	11.1	27.55	12.7	27.42	27.55	-1.6	21,723	-0.01%
2022/09/14	12.3	27.44	4	27.55	27.40	8.3	21,826	0.04%
2022/09/13	6.5	27.78	7	27.82	27.75	-0.5	21,825	0.00%
2022/09/12	5	27.48	87.1	27.53	27.75	-82.1	21,909	-0.37%
2022/09/08	5	27.45	2	27.40	27.50	3	22,215	0.01%
2022/09/07	12.3	27.41	1.4	27.38	27.30	10.9	22,493	0.05%
2022/09/06	1	27.70	4	27.83	27.80	-3	22,502	-0.01%
2022/09/05	5	27.55	9	27.65	27.55	-4	22,607	-0.02%
2022/09/02	1.9	27.77	0	0.00	27.60	1.9	22,677	0.01%
2022/09/01	9	27.71	0	0.00	27.65	9	22,680	0.04%
2022/08/31	1	28.00	4.2	27.89	28.20	-3.2	22,507	-0.01%
2022/08/30	16	27.65	1	27.65	27.65	15	22,279	0.07%
2022/08/29	59.2	27.69	8	27.73	27.70	51.2	22,262	0.23%
2022/08/26	3	27.85	5	28.00	28.00	-2	22,205	-0.01%
2022/08/25	2.8	27.91	0	0.00	27.80	2.8	22,389	0.01%
2022/08/24	3	27.55	0	0.00	27.65	3	22,660	0.01%
2022/08/23	35.1	27.55	2	27.55	27.55	33.1	23,486	0.14%
2022/08/22	8.7	27.80	4	27.84	27.80	4.7	23,625	0.02%
2022/08/19	9	28.08	2	27.98	28.05	7	23,772	0.03%
2022/08/18	14.1	28.03	4	28.05	28.05	10.1	24,571	0.04%
2022/08/17	5	28.20	0	0.00	28.25	5	24,592	0.02%
2022/08/16	18.7	28.25	0	0.00	28.30	18.7	24,579	0.08%
2022/08/15	46.5	28.40	1	28.45	28.35	45.5	24,915	0.18%
2022/08/12	4.2	28.33	0	0.00	28.45	4.2	25,136	0.02%
2022/08/11	0	28.55	0.5	28.63	28.50	-0.4	25,489	0.00%
2022/08/10	0	28.30	12	28.08	28.15	-12	25,919	-0.05%
2022/08/09	48.3	27.77	13	27.93	28.10	35.3	26,201	0.13%
2022/08/08	1.1	27.24	12	27.57	27.60	-10.9	26,293	-0.04%
2022/08/05	3.2	27.48	9.5	27.54	27.55	-6.3	26,864	-0.02%
2022/08/04	3.3	27.14	2	27.30	27.30	1.3	27,340	0.00%
2022/08/03	32.1	27.06	11	27.12	27.20	21.1	27,583	0.08%
2022/08/02	3	27.03	64.7	27.34	27.35	-61.7	28,013	-0.22%
2022/08/01	8	27.24	58	27.43	27.20	-50	28,162	-0.18%
2022/07/29	49.1	27.28	22	27.45	27.50	27.1	28,435	0.10%
2022/07/28	54.1	27.43	30	27.54	27.65	24.1	28,289	0.09%
2022/07/27	15	29.18	22	29.17	29.35	-7	28,025	-0.02%
2022/07/26	18.3	29.20	42.8	29.31	29.20	-24.5	27,904	-0.09%
2022/07/25	20.6	29.21	24	29.33	29.15	-3.4	27,790	-0.01%
2022/07/22	7	28.89	18	28.94	29.05	-11	27,909	-0.04%
2022/07/21	0	0.00	88	28.02	28.45	-88	27,922	-0.32%
2022/07/20	2	27.95	5	28.20	27.85	-3	27,933	-0.01%
2022/07/19	8.3	27.75	0	0.00	27.85	8.3	27,927	0.03%
2022/07/18	35	27.60	1.2	27.68	28.00	33.8	28,027	0.12%
2022/07/15	4.9	27.18	0	0.00	27.20	4.9	27,870	0.02%
2022/07/14	5.1	27.13	14	27.19	27.40	-8.9	27,967	-0.03%
2022/07/13	16.8	27.02	40	27.09	27.10	-23.2	27,947	-0.08%
2022/07/12	25.1	26.62	33	26.51	26.50	-7.9	28,125	-0.03%
2022/07/11	33.8	27.15	46.4	27.57	27.05	-12.6	27,990	-0.05%
2022/07/08	20.1	28.43	5	28.30	28.30	15.1	28,352	0.05%
2022/07/07	17.1	28.54	0	0.00	28.60	17.1	28,510	0.06%
2022/07/06	17.1	28.89	0.8	28.89	28.60	16.3	28,719	0.06%
2022/07/05	6	29.05	3	29.15	29.05	3	29,133	0.01%
2022/07/04	2	29.10	3.1	29.29	28.95	-1.1	29,590	0.00%
2022/07/01	2.2	28.95	71.1	29.11	29.10	-68.9	30,456	-0.23%
2022/06/30	5.3	29.05	19	29.23	29.00	-13.7	30,507	-0.04%
2022/06/29	1.1	29.35	6	29.57	29.40	-4.9	30,565	-0.02%
2022/06/28	2	29.50	0.2	29.65	29.70	1.8	30,665	0.01%
2022/06/27	0	0.00	9.2	29.88	29.70	-9.2	30,904	-0.03%
2022/06/24	15.1	29.55	13	29.61	29.65	2.1	31,025	0.01%
2022/06/23	4	29.31	39	29.27	29.40	-35	31,097	-0.11%
2022/06/22	33	29.08	10	29.10	28.95	23	30,976	0.07%
2022/06/21	2.9	29.51	17	29.46	29.50	-14.1	30,840	-0.05%
2022/06/20	1	29.00	13	29.31	29.00	-12	30,838	-0.04%
2022/06/17	11.1	29.04	18.8	29.16	29.10	-7.7	30,830	-0.02%
2022/06/16	24	29.60	41	29.52	29.50	-17	30,482	-0.06%
2022/06/15	31.1	29.01	2	29.30	29.15	29.1	30,603	0.10%
2022/06/14	0	29.25	35	28.92	29.45	-35	30,745	-0.11%
2022/06/13	6.1	28.85	50	28.95	28.90	-43.9	30,810	-0.14%
2022/06/10	32	29.34	4	29.20	29.15	28	30,665	0.09%
2022/06/09	8.1	29.08	0	0.00	29.15	8.1	30,719	0.03%
2022/06/08	7	29.44	1	29.50	29.50	6	30,664	0.02%
2022/06/07	4.1	29.44	0.2	29.45	29.35	3.9	30,891	0.01%
2022/06/06	3.1	29.47	9.4	29.72	29.60	-6.3	31,008	-0.02%
2022/06/02	12	29.52	11.6	29.68	29.55	0.4	31,306	0.00%
2022/06/01	17.1	30.04	7	30.13	29.80	10.1	31,558	0.03%
2022/05/31	5.1	29.80	19.3	30.12	30.60	-14.1	31,353	-0.05%
2022/05/30	5	29.64	24.4	29.82	30.05	-19.4	30,566	-0.06%
2022/05/27	4	28.90	21	29.39	29.40	-17	30,477	-0.06%
2022/05/26	188.1	28.95	3	28.85	28.80	185.1	30,519	0.61%	大買/鉅額交易
2022/05/25	0	29.65	0	0.00	29.55	0	30,243	0.00%
2022/05/24	0.2	29.59	6	29.62	29.45	-5.8	30,635	-0.02%
2022/05/23	14	29.49	16	29.41	29.45	-2	30,589	-0.01%
2022/05/20	6.2	29.01	5	28.98	28.90	1.2	30,556	0.00%
2022/05/19	51.3	28.76	0	0.00	28.75	51.3	30,358	0.17%
2022/05/18	23.4	29.17	32.2	29.36	29.60	-8.8	29,968	-0.03%
2022/05/17	32.2	28.79	3	28.70	28.60	29.2	29,719	0.10%
2022/05/16	17.1	29.10	0	0.00	29.10	17.1	29,628	0.06%
2022/05/13	15.1	29.25	1	29.55	29.45	14.1	29,513	0.05%
2022/05/12	27.5	29.84	4	29.50	29.50	23.5	29,045	0.08%
2022/05/11	21	30.30	20.3	30.62	30.65	0.7	28,676	0.00%
2022/05/10	9.2	29.85	73	30.11	30.35	-63.7	28,560	-0.22%
2022/05/09	12	30.90	4.4	30.76	30.70	7.6	28,178	0.03%
2022/05/06	10	31.44	8.1	31.38	31.80	1.9	28,159	0.01%
2022/05/05	5	32.42	0.3	32.20	32.10	4.7	28,325	0.02%
2022/05/04	14	32.44	12.6	32.61	32.40	1.4	28,119	0.01%
2022/05/03	16.2	32.84	18.8	33.10	32.70	-2.6	28,203	-0.01%
2022/04/29	0	0.00	16.9	33.58	33.85	-16.9	27,989	-0.06%
2022/04/28	0	0.00	5.2	33.35	33.30	-5.2	27,975	-0.02%
2022/04/27	3.2	33.03	17.9	32.91	33.20	-14.7	27,580	-0.05%
2022/04/26	3	33.40	21.2	33.07	33.45	-18.2	27,301	-0.07%
2022/04/25	11.2	32.30	14.4	32.51	32.45	-3.1	26,959	-0.01%
2022/04/22	0	0.00	20.9	32.49	33.00	-20.9	26,784	-0.08%
2022/04/21	6	32.45	0.1	32.30	32.20	5.9	26,673	0.02%
2022/04/20	36	32.14	60.8	31.97	32.50	-24.8	26,892	-0.09%
2022/04/19	12	32.29	6.2	32.24	32.15	5.8	26,908	0.02%
2022/04/18	21.1	32.31	31.2	32.10	32.20	-10	26,963	-0.04%
2022/04/15	22.7	33.54	21.3	33.15	33.30	1.5	26,415	0.01%
2022/04/14	66.8	33.97	81.6	34.14	33.35	-14.8	26,342	-0.06%
2022/04/13	3	35.12	13.4	35.18	35.25	-10.4	25,645	-0.04%
2022/04/12	11	34.98	39	35.09	35.15	-28	25,441	-0.11%
2022/04/11	22.4	35.15	61.2	35.26	35.35	-38.7	25,024	-0.15%
2022/04/08	6.5	34.28	12.9	34.75	34.85	-6.4	24,284	-0.03%
2022/04/07	32.2	34.18	17.9	34.46	33.75	14.3	23,842	0.06%
2022/04/06	6	33.46	19.3	33.33	34.05	-13.3	22,977	-0.06%
2022/04/01	2.6	33.04	10.8	32.97	33.00	-8.3	22,610	-0.04%
2022/03/31	5	33.00	3.1	33.02	33.05	1.9	22,363	0.01%
2022/03/30	7.1	32.84	18.1	32.85	32.85	-11.1	22,078	-0.05%
2022/03/29	3.3	32.20	3	32.20	32.30	0.3	21,769	0.00%
2022/03/28	21.2	31.66	13.1	31.70	32.10	8.1	21,517	0.04%
2022/03/25	2	31.68	2.1	31.80	31.80	-0.1	21,349	0.00%
2022/03/24	8.5	31.69	5	31.65	31.80	3.5	21,255	0.02%
2022/03/23	2.5	31.56	6.4	31.59	31.70	-3.9	21,237	-0.02%
2022/03/22	22.8	31.20	17.1	31.24	31.40	5.6	20,979	0.03%
2022/03/21	0	0.00	2	31.15	31.15	-2	20,700	-0.01%
2022/03/18	12.1	31.16	21.2	31.26	31.05	-9.2	20,610	-0.04%
2022/03/17	4.1	30.97	25.4	31.01	30.90	-21.4	20,246	-0.11%
2022/03/16	0.1	30.50	39.1	30.40	30.50	-39	19,838	-0.20%
2022/03/15	2.2	29.98	6.2	30.09	30.10	-4	19,599	-0.02%
2022/03/14	0.2	30.00	18.3	30.05	30.05	-18.1	19,488	-0.09%
2022/03/11	2	30.00	9	29.99	29.95	-7	19,522	-0.04%
2022/03/10	22	29.71	19	29.83	29.90	3	19,461	0.02%
2022/03/09	23.2	28.97	0	0.00	28.80	23.2	19,237	0.12%
2022/03/08	15.4	28.54	25	28.97	28.95	-9.6	19,069	-0.05%
2022/03/07	42.1	29.07	2	28.95	29.20	40.1	18,755	0.21%
2022/03/04	9	29.52	6	29.65	29.70	3	18,877	0.02%
2022/03/03	5	29.91	2	29.93	29.95	3	18,961	0.02%
2022/03/02	2.8	29.85	8.3	29.75	29.90	-5.5	19,008	-0.03%
2022/03/01	4	29.56	27	29.76	29.80	-23	18,859	-0.12%
2022/02/25	7.1	29.35	20	29.15	29.45	-12.9	19,000	-0.07%
2022/02/24	38.3	29.58	44.1	29.69	29.60	-5.8	18,467	-0.03%
2022/02/23	22	29.97	6.4	30.00	30.00	15.6	18,052	0.09%
2022/02/22	17	29.90	11	29.90	30.00	6	18,132	0.03%
2022/02/21	8	30.13	10	30.20	30.20	-2	17,846	-0.01%
2022/02/18	10	30.23	6	30.44	30.35	4	17,825	0.02%
2022/02/17	16.1	30.61	7	30.59	30.50	9.1	17,913	0.05%
2022/02/16	28	30.44	15.1	30.53	30.65	12.9	17,857	0.07%
2022/02/15	2	30.28	1.1	30.34	30.25	0.9	17,736	0.00%
2022/02/14	17.1	30.14	12	30.26	30.35	5.1	18,057	0.03%
2022/02/11	9	30.17	10	30.18	30.40	-1	18,304	-0.01%
2022/02/10	45	30.27	3	30.28	30.30	42	18,248	0.23%
2022/02/09	29.4	30.20	25	30.27	30.35	4.4	18,159	0.02%
2022/02/08	13	30.05	1	30.15	30.10	12	17,802	0.07%
2022/02/07	2	29.65	3.8	29.70	29.95	-1.8	17,460	-0.01%
2022/01/26	3.1	28.95	5	28.85	29.00	-1.9	16,923	-0.01%
2022/01/25	4	28.50	0	0.00	28.85	4	16,852	0.02%
2022/01/24	2.6	28.69	8.1	28.68	28.85	-5.5	16,611	-0.03%
2022/01/21	7.5	28.71	0	0.00	28.85	7.5	16,652	0.05%
2022/01/20	4.1	28.83	3	28.95	28.95	1.1	16,580	0.01%
2022/01/19	8.5	29.07	21	29.10	29.00	-12.5	16,539	-0.08%
2022/01/18	5	29.11	16.7	29.26	29.20	-11.7	16,580	-0.07%
2022/01/17	14	29.17	1	29.15	29.20	13	16,515	0.08%
2022/01/14	7.7	29.49	14.2	29.49	29.50	-6.5	16,375	-0.04%
2022/01/13	1.7	29.56	79.6	29.61	29.90	-77.9	16,353	-0.48%
2022/01/12	12.9	29.28	6	29.38	29.40	6.9	16,038	0.04%
2022/01/11	1.9	28.93	9	29.16	29.30	-7.1	15,830	-0.04%
2022/01/10	7.1	28.85	3	28.90	28.95	4.1	15,589	0.03%
2022/01/07	0.4	28.90	31.4	28.93	28.95	-31.1	15,599	-0.20%
2022/01/06	10	28.45	19	28.41	28.55	-9	15,267	-0.06%
2022/01/05	5.7	28.15	6.1	28.16	28.20	-0.4	14,964	0.00%
2022/01/04	5	28.00	0	0.00	28.10	5	15,078	0.03%
2022/01/03	2	28.15	3	28.10	28.00	-1	15,109	-0.01%
2021/12/30	4.2	28.00	0	0.00	28.05	4.2	15,184	0.03%
2021/12/29	26.6	28.01	7.1	28.09	28.05	19.5	15,235	0.13%
2021/12/28	0.7	27.95	1	28.00	28.00	-0.3	15,216	0.00%
2021/12/27	0.2	27.90	0	0.00	27.95	0.2	15,232	0.00%
2021/12/24	1	27.90	0	0.00	27.95	1	15,526	0.01%
2021/12/23	1	27.85	5	28.00	27.90	-4	15,713	-0.03%
2021/12/22	5	27.80	1	27.85	27.90	4	15,935	0.03%
2021/12/21	2.4	27.84	6.2	27.80	27.95	-3.8	15,970	-0.02%
2021/12/20	0.1	27.95	0.8	27.90	27.80	-0.8	16,105	0.00%
2021/12/17	1	27.80	10.1	27.92	28.00	-9.1	16,162	-0.06%
2021/12/16	1.2	27.72	69.3	27.77	27.85	-68.1	16,103	-0.42%
2021/12/15	2	27.65	0.1	27.80	27.70	2	16,649	0.01%
2021/12/14	7	27.69	3	27.80	27.75	4	17,018	0.02%
2021/12/13	11	27.91	1	27.95	27.85	10	17,039	0.06%
2021/12/10	1.4	27.90	0.1	27.95	27.95	1.4	16,974	0.01%
2021/12/09	0	0.00	22	27.98	28.00	-22	17,054	-0.13%
2021/12/08	10.5	27.95	2.4	28.00	28.00	8.1	17,096	0.05%
2021/12/07	0.3	27.90	6	27.93	28.00	-5.8	17,150	-0.03%
2021/12/06	11.1	27.86	0	0.00	27.90	11.1	17,161	0.06%
2021/12/03	3	27.80	2	27.80	27.85	1	17,375	0.01%
2021/12/02	0.6	27.55	8.1	27.64	27.70	-7.5	17,391	-0.04%
2021/12/01	11	27.51	28.5	27.50	27.55	-17.5	17,536	-0.10%
2021/11/30	21.5	27.02	0	0.00	26.95	21.5	17,713	0.12%
2021/11/29	18.5	27.17	52.1	27.22	27.20	-33.6	17,555	-0.19%
2021/11/26	5.6	27.53	0	0.00	27.60	5.6	18,159	0.03%
2021/11/25	10.3	27.78	1.1	27.86	27.90	9.2	19,582	0.05%
2021/11/24	0.7	27.81	54	27.95	28.00	-53.3	20,638	-0.26%
2021/11/23	5.2	27.21	1	27.40	27.40	4.2	21,097	0.02%
2021/11/22	40.7	27.29	18	27.31	27.50	22.7	21,440	0.11%
2021/11/19	6.2	27.71	12	27.67	27.65	-5.8	21,606	-0.03%
2021/11/18	3.4	27.93	3	27.90	27.95	0.4	22,181	0.00%
2021/11/17	2	27.90	0.1	27.85	27.95	1.9	22,368	0.01%
2021/11/16	17.1	27.89	13	27.90	27.90	4.1	22,525	0.02%
2021/11/15	0	0.00	42.8	27.86	27.95	-42.8	22,819	-0.19%
2021/11/12	4	27.65	12.9	27.61	27.60	-8.9	22,868	-0.04%
2021/11/11	23.1	27.65	79.9	27.60	27.75	-56.8	23,019	-0.25%
2021/11/10	3	27.33	32.4	27.38	27.35	-29.3	22,766	-0.13%
2021/11/09	8.2	26.96	23.1	26.93	27.00	-14.8	22,490	-0.07%
2021/11/08	2	26.88	4.2	26.85	26.90	-2.2	22,524	-0.01%
2021/11/05	3.5	26.70	4	26.74	26.80	-0.5	22,508	0.00%
2021/11/04	1	26.70	0	0.00	26.70	1	22,650	0.00%
2021/11/03	1	26.70	1	26.70	26.70	0	22,821	0.00%
2021/11/02	2.2	26.65	7.3	26.73	26.70	-5.2	22,957	-0.02%
2021/11/01	1.2	26.65	4	26.80	26.65	-2.8	23,062	-0.01%
2021/10/29	2.4	26.47	10	26.45	26.55	-7.6	23,108	-0.03%
2021/10/28	4.2	26.60	1	26.75	26.60	3.2	22,959	0.01%
2021/10/27	10.1	26.72	1.8	26.71	26.75	8.3	23,112	0.04%
2021/10/26	0.9	26.60	10.5	26.60	26.65	-9.6	23,197	-0.04%
2021/10/25	13.2	26.37	0.2	26.40	26.35	13	23,185	0.06%
2021/10/22	4.1	26.45	2	26.45	26.45	2.1	23,368	0.01%
2021/10/21	5.9	26.42	1.4	26.44	26.50	4.6	23,477	0.02%
2021/10/20	1.7	26.32	9.4	26.30	26.30	-7.7	23,426	-0.03%
2021/10/19	10.2	26.25	1.3	26.25	26.25	8.8	23,572	0.04%
2021/10/18	2.4	26.18	3.4	26.25	26.20	-1	23,748	0.00%
2021/10/15	3.8	26.12	4.7	26.16	26.20	-0.9	23,849	0.00%
2021/10/14	5	26.10	0.6	26.19	26.10	4.4	23,979	0.02%
2021/10/13	0.3	26.15	7	26.11	26.15	-6.7	24,116	-0.03%
2021/10/12	2	26.00	12	26.10	26.15	-10	24,346	-0.04%
2021/10/08	80.2	26.06	1	26.05	26.00	79.2	24,156	0.33%
2021/10/07	3.2	26.14	4.1	26.18	26.25	-1	24,320	0.00%
2021/10/06	24.4	26.04	0	0.00	26.05	24.4	24,491	0.10%
2021/10/05	3.9	25.95	24.4	25.96	25.90	-20.6	24,529	-0.08%
2021/10/04	1	26.05	21.6	26.05	26.00	-20.6	24,580	-0.08%
2021/10/01	7.2	26.02	7	26.06	26.10	0.2	24,614	0.00%
2021/09/30	1.1	26.27	0.1	26.30	26.30	1.1	24,461	0.00%
2021/09/29	2	26.28	0	0.00	26.35	2	24,349	0.01%
2021/09/28	2	26.33	2	26.40	26.40	0	24,262	0.00%
2021/09/27	2.3	26.41	7	26.40	26.40	-4.7	24,322	-0.02%
2021/09/24	2.1	26.38	10	26.28	26.30	-7.8	24,287	-0.03%
2021/09/23	0.2	26.32	0	0.00	26.25	0.2	24,375	0.00%
2021/09/22	23	25.85	43	25.86	25.90	-20	24,477	-0.08%
2021/09/17	6	26.28	0	0.00	26.25	6	24,030	0.03%
2021/09/16	13.6	26.35	5	26.35	26.35	8.6	23,797	0.04%
2021/09/15	3.5	26.32	5	26.40	26.30	-1.5	23,745	-0.01%
2021/09/14	47.6	26.33	3	26.35	26.35	44.6	23,843	0.19%
2021/09/13	3.1	26.24	0	26.35	26.30	3	23,811	0.01%
2021/09/10	0	0.00	5	26.22	26.30	-5	23,932	-0.02%
2021/09/08	4	26.23	2.2	26.23	26.25	1.8	24,179	0.01%
2021/09/07	2.2	26.13	3	26.20	26.25	-0.8	24,088	0.00%
2021/09/06	2.1	26.23	15	26.22	26.25	-13	23,993	-0.05%
2021/09/03	1	26.25	23	26.31	26.30	-22	23,818	-0.09%
2021/09/02	1	26.00	36	26.10	26.25	-35	23,598	-0.15%
2021/09/01	39.4	26.12	85.3	26.15	26.05	-46	23,230	-0.20%
2021/08/31	46	26.10	72	26.24	26.60	-26	22,507	-0.12%
2021/08/30	57	27.85	26.6	27.81	27.85	30.4	20,942	0.15%
2021/08/27	33	27.47	32	27.47	27.70	1	19,846	0.01%
2021/08/26	50.1	27.35	11.2	27.40	27.40	38.9	19,041	0.20%
2021/08/25	28	27.30	50.4	27.25	27.35	-22.4	18,798	-0.12%
2021/08/24	0	0.00	43	27.00	27.30	-43	18,566	-0.23%
2021/08/23	7	26.89	40	26.95	26.90	-33	17,996	-0.18%
2021/08/20	13	26.80	0	0.00	26.85	13	17,928	0.07%
2021/08/19	8.3	26.81	13	26.95	26.95	-4.7	18,302	-0.03%
2021/08/18	12.9	26.95	25.1	26.91	27.00	-12.2	17,916	-0.07%
2021/08/17	4.1	26.70	128	26.94	26.95	-124	17,749	-0.70%	大賣/鉅額交易
2021/08/16	6	26.65	20	26.65	26.70	-14	17,505	-0.08%
2021/08/13	1	26.95	6.5	26.90	26.95	-5.5	17,345	-0.03%
2021/08/12	1	26.95	44	26.95	27.00	-43	17,308	-0.25%
2021/08/11	6	26.99	7	26.95	27.00	-1	17,244	-0.01%
2021/08/10	6.2	26.81	31	26.92	27.00	-24.8	17,443	-0.14%
2021/08/09	38	26.75	56	26.81	26.90	-18	18,082	-0.10%
2021/08/06	3.1	26.87	11	26.87	26.85	-7.9	18,103	-0.04%
2021/08/05	1	26.90	4.2	26.89	26.90	-3.2	18,629	-0.02%
2021/08/04	2	26.88	0	0.00	26.90	2	20,131	0.01%
2021/08/03	0	0.00	64	26.90	26.95	-64	20,465	-0.31%
2021/08/02	7	26.90	20	26.82	26.90	-13	20,712	-0.06%
2021/07/30	0.3	26.55	0	0.00	26.50	0.3	20,574	0.00%
2021/07/29	26	26.50	7	26.50	26.60	19	20,545	0.09%
2021/07/28	1	26.35	37	26.49	26.50	-36	20,655	-0.17%
2021/07/27	93	26.51	0	0.00	26.50	93	21,197	0.44%
2021/07/26	50	26.57	31	26.56	26.50	19	21,430	0.09%
2021/07/23	15	26.49	25	26.53	26.60	-10	21,524	-0.05%
2021/07/22	8.1	26.24	15	26.38	26.45	-6.9	21,421	-0.03%
2021/07/21	27	26.34	14	26.35	26.35	13	21,320	0.06%
2021/07/20	15	26.34	40.1	26.40	26.40	-25.1	21,381	-0.12%
2021/07/19	20.1	26.35	15.1	26.37	26.40	5	21,433	0.02%
2021/07/16	27	26.38	8	26.46	26.50	19	21,724	0.09%
2021/07/15	35	26.33	17	26.35	26.35	18	21,674	0.08%
2021/07/14	0	0.00	86	26.26	26.30	-86	21,797	-0.39%
2021/07/13	8	26.24	12	26.26	26.25	-4	21,942	-0.02%
2021/07/12	16	26.28	13	26.31	26.25	3	22,083	0.01%
2021/07/09	20.1	26.10	37	26.19	26.20	-16.9	22,478	-0.08%
2021/07/08	22	26.13	25.3	26.15	26.20	-3.3	22,743	-0.01%
2021/07/07	0	0.00	3.1	26.15	26.15	-3.1	22,891	-0.01%
2021/07/06	12	26.11	10	26.18	26.15	2	23,074	0.01%
2021/07/05	13	26.00	5	26.05	26.05	8	23,161	0.03%
2021/07/02	34.3	26.00	2	26.00	26.00	32.3	23,201	0.14%
2021/07/01	5.4	26.11	0	0.00	26.00	5.4	23,204	0.02%
2021/06/30	1	26.20	8	26.22	26.30	-7	23,240	-0.03%
2021/06/29	4	26.15	3	26.07	26.15	1	23,187	0.00%
2021/06/28	5	26.25	1	26.25	26.25	4	23,308	0.02%
2021/06/25	0.3	26.05	24.2	26.13	26.15	-23.9	23,499	-0.10%
2021/06/24	6.1	25.90	10.2	25.95	25.95	-4.1	23,579	-0.02%
2021/06/23	0.3	25.59	22	25.73	25.90	-21.7	23,683	-0.09%
2021/06/22	62.1	25.46	0	0.00	25.40	62.1	23,735	0.26%
2021/06/21	16.3	25.43	9	25.43	25.45	7.3	23,739	0.03%
2021/06/18	20.1	25.54	4.1	25.61	25.50	16	23,754	0.07%
2021/06/17	4.6	25.57	0.4	25.60	25.65	4.2	23,584	0.02%
2021/06/16	6	25.63	0.3	25.70	25.60	5.8	23,962	0.02%
2021/06/15	6.3	25.75	0	0.00	25.75	6.3	23,927	0.03%
2021/06/11	2.1	25.80	5	25.85	25.80	-2.9	24,103	-0.01%
2021/06/10	4	25.70	0	0.00	25.85	4	24,358	0.02%
2021/06/09	18.1	25.72	0	0.00	25.70	18.1	24,614	0.07%
2021/06/08	5.3	25.78	0	0.00	25.95	5.3	24,734	0.02%
2021/06/07	2.3	25.73	29.2	25.90	25.90	-26.9	25,064	-0.11%
2021/06/04	0.1	25.90	6	25.86	25.95	-5.9	25,575	-0.02%
2021/06/03	1.5	26.00	6.2	25.89	25.95	-4.7	26,131	-0.02%
2021/06/02	13.2	25.89	6	25.93	26.00	7.2	26,310	0.03%
2021/06/01	7.2	25.66	5	25.69	25.90	2.2	26,357	0.01%
2021/05/31	10.1	25.47	39.2	25.60	25.55	-29.1	26,612	-0.11%
2021/05/28	71.3	25.39	0	0.00	25.40	71.3	26,718	0.27%
2021/05/27	13.1	25.35	7	25.47	25.30	6.1	26,841	0.02%
2021/05/26	4	25.45	127	25.51	25.55	-123	27,010	-0.46%	大賣/鉅額交易
2021/05/25	1	25.30	6	25.43	25.40	-5	27,379	-0.02%
2021/05/24	55	25.27	26	25.25	25.25	29	27,482	0.11%
2021/05/21	24.1	25.43	11	25.48	25.45	13.1	27,796	0.05%
2021/05/20	9	25.25	5	25.25	25.25	4	27,902	0.01%
2021/05/19	13.1	25.44	6	25.55	25.40	7.1	27,954	0.03%
2021/05/18	39.1	25.29	23	25.52	25.60	16.1	28,091	0.06%
2021/05/17	68.3	24.91	186.2	24.82	24.95	-117.9	28,481	-0.41%	大賣/鉅額交易
2021/05/14	21.2	25.45	28	25.49	25.55	-6.8	27,862	-0.02%
2021/05/13	138.4	25.36	5	25.23	25.35	133.4	27,860	0.48%	大買/鉅額交易
2021/05/12	173.9	25.23	13.1	25.62	25.40	160.8	27,438	0.59%	大買/鉅額交易
2021/05/11	10.1	26.54	55	26.48	26.25	-44.9	26,033	-0.17%
2021/05/10	9	26.70	28.1	26.71	26.80	-19	25,839	-0.07%
2021/05/07	12.1	26.57	4.1	26.65	26.65	8	26,540	0.03%
2021/05/06	10	26.50	9	26.49	26.60	1	26,979	0.00%
2021/05/05	6	26.20	11	26.40	26.30	-5	27,096	-0.02%
2021/05/04	49.1	26.18	126	26.15	26.25	-76.9	27,266	-0.28%	大賣/
2021/05/03	8	26.64	13	26.73	26.60	-5	26,904	-0.02%
2021/04/29	23.1	26.85	9	26.86	26.95	14.1	27,035	0.05%
2021/04/28	4	26.88	3	26.88	26.95	1	27,148	0.00%
2021/04/27	0.3	26.90	13	26.91	27.00	-12.7	27,701	-0.05%
2021/04/26	4.1	26.95	31	26.97	27.00	-26.9	27,763	-0.10%
2021/04/23	14.1	26.66	26	26.66	26.80	-11.9	27,879	-0.04%
2021/04/22	41.1	26.90	40.5	26.90	26.85	0.6	27,868	0.00%
2021/04/21	29.1	27.04	9.1	27.05	27.00	20	27,647	0.07%
2021/04/20	17.3	27.06	28.1	27.16	27.20	-10.8	27,540	-0.04%
2021/04/19	23.1	27.11	23.4	27.05	27.25	-0.3	27,496	0.00%
2021/04/16	15.1	26.81	13.9	26.93	26.95	1.2	27,294	0.00%
2021/04/15	44.6	26.77	21	26.84	26.90	23.6	27,286	0.09%
2021/04/14	6.6	26.29	75	26.29	26.35	-68.4	26,924	-0.25%
2021/04/13	1.3	26.27	18.8	26.23	26.25	-17.5	26,728	-0.07%
2021/04/12	5.2	26.10	7	26.16	26.20	-1.8	26,557	-0.01%
2021/04/09	8	26.16	6.1	26.15	26.15	1.9	26,466	0.01%
2021/04/08	13.5	26.16	3	26.13	26.20	10.5	26,487	0.04%
2021/04/07	1.4	26.11	0	0.00	26.15	1.4	26,720	0.01%
2021/04/06	18.1	26.10	19	26.09	26.10	-1	26,731	0.00%
2021/04/01	9.2	26.08	13	26.05	26.10	-3.8	26,703	-0.01%
2021/03/31	23.2	26.09	3	26.20	26.10	20.2	26,666	0.08%
2021/03/30	15	26.09	4	26.15	26.20	11	26,416	0.04%
2021/03/29	22.1	26.21	1.5	26.20	26.20	20.5	26,210	0.08%
2021/03/26	5.9	26.06	15	26.12	26.20	-9.1	26,057	-0.04%
2021/03/25	3.1	26.00	2	26.05	26.05	1.1	25,970	0.00%
2021/03/24	5	25.91	4	25.99	26.00	1	25,933	0.00%
2021/03/23	6.1	25.95	34	26.00	25.90	-27.9	26,008	-0.11%
2021/03/22	109.1	25.97	4.1	26.00	25.95	105	25,951	0.40%	大買/鉅額交易
2021/03/19	31.3	25.94	24.5	25.95	26.05	6.8	26,046	0.03%
2021/03/18	10.8	26.11	26	26.10	26.10	-15.2	25,737	-0.06%
2021/03/17	12.2	26.11	19	26.14	26.00	-6.8	25,731	-0.03%
2021/03/16	13	26.14	21.2	26.17	26.20	-8.2	25,656	-0.03%
2021/03/15	12.2	25.97	16	26.04	26.10	-3.8	25,622	-0.01%
2021/03/12	33	25.88	12.2	25.86	25.95	20.8	25,843	0.08%
2021/03/11	40	26.03	18	26.03	25.90	22	25,925	0.08%
2021/03/10	18	25.96	76.3	25.95	26.00	-58.3	25,775	-0.23%
2021/03/09	22.2	25.54	17	25.64	25.70	5.2	25,339	0.02%
2021/03/08	8	25.20	3	25.27	25.15	5	25,064	0.02%
2021/03/05	5.8	25.09	0	0.00	25.05	5.8	25,058	0.02%
2021/03/04	23.1	25.04	30	25.18	25.10	-6.9	25,593	-0.03%
2021/03/03	7	25.21	108	25.30	25.25	-101	25,461	-0.40%	大賣/鉅額交易
2021/03/02	7	25.31	70	25.45	25.15	-63	25,283	-0.25%
2021/02/26	37.2	25.26	16	25.43	25.25	21.2	25,295	0.08%
2021/02/25	157	25.52	40	25.62	25.75	117	24,685	0.47%	大買/鉅額交易
2021/02/24	3	25.45	14.1	25.44	25.35	-11.1	24,484	-0.05%
2021/02/23	116.1	25.15	31	25.12	25.25	85.1	24,729	0.34%	大買/
2021/02/22	24.1	24.89	36	24.88	24.85	-11.9	24,809	-0.05%
2021/02/19	4	24.84	3	24.90	24.90	1	25,091	0.00%
2021/02/18	4	24.93	45	24.93	24.90	-41	25,108	-0.16%
2021/02/17	3	24.68	44	24.67	24.70	-41	25,169	-0.16%
2021/02/05	16.6	24.07	10.1	24.00	24.10	6.5	24,668	0.03%
2021/02/04	10	24.00	0	0.00	24.00	10	24,738	0.04%
2021/02/03	19.1	24.00	0	0.00	23.95	19.1	25,528	0.07%
2021/02/02	3	23.97	17.2	24.14	24.10	-14.1	25,657	-0.06%
2021/02/01	6.4	23.78	20	23.74	23.90	-13.6	25,792	-0.05%
2021/01/29	66.4	23.84	21	23.80	23.60	45.4	25,749	0.18%
2021/01/28	74.1	24.01	35	24.00	24.00	39.1	24,919	0.16%
2021/01/27	11	24.20	2	24.35	24.20	9	24,495	0.04%
2021/01/26	41.3	24.15	14	24.17	24.10	27.3	24,330	0.11%
2021/01/25	43.1	24.19	1.1	24.16	24.25	42	24,011	0.18%
2021/01/22	53.1	24.33	4	24.46	24.30	49.1	24,061	0.20%
2021/01/21	29.3	24.53	67	24.60	24.50	-37.7	23,998	-0.16%
2021/01/20	97.3	24.68	3.3	24.64	24.55	94	23,734	0.40%
2021/01/19	13	24.88	28.1	24.88	24.90	-15.1	23,204	-0.06%
2021/01/18	37.3	24.89	23	24.91	24.90	14.3	23,246	0.06%
2021/01/15	23	25.10	12	25.14	25.00	11	23,093	0.05%
2021/01/14	15.2	25.23	41	25.23	25.20	-25.8	23,056	-0.11%
2021/01/13	16	25.33	7	25.39	25.30	9	23,141	0.04%
2021/01/12	7.5	25.30	1	25.30	25.30	6.5	23,295	0.03%
2021/01/11	19	25.40	14	25.45	25.50	5	23,462	0.02%
2021/01/08	0.5	25.35	10.1	25.42	25.50	-9.6	23,573	-0.04%
2021/01/07	7	25.24	5	25.21	25.20	2	23,465	0.01%
2021/01/06	18	25.15	52	25.19	25.20	-34	23,392	-0.15%
2021/01/05	6.1	25.26	0.1	25.30	25.30	6	23,250	0.03%
2021/01/04	33	25.40	3.5	25.23	25.35	29.5	23,389	0.13%
2020/12/31	35	25.47	0	0.00	25.55	35	23,478	0.15%
2020/12/30	35	25.49	43	25.34	25.70	-8	23,358	-0.03%
2020/12/29	11	24.93	5	25.00	25.00	6	23,076	0.03%
2020/12/28	20	24.95	3.3	24.96	24.95	16.7	23,218	0.07%
2020/12/25	17.1	25.00	15	25.00	25.00	2.1	23,198	0.01%
2020/12/24	7	25.01	1.2	25.01	24.95	5.8	23,221	0.03%
2020/12/23	8.1	24.99	2	25.05	24.95	6.1	23,360	0.03%
2020/12/22	5	25.10	4.5	25.09	25.00	0.5	23,614	0.00%
2020/12/21	1	25.20	6.1	25.08	25.30	-5.1	24,413	-0.02%
2020/12/18	4.3	25.25	1	25.35	25.15	3.3	24,630	0.01%
2020/12/17	1	25.20	17.5	25.30	25.30	-16.5	25,044	-0.07%
2020/12/16	1.2	24.90	8	25.14	25.25	-6.8	25,276	-0.03%
2020/12/15	20.2	24.87	4.2	24.90	24.85	16	25,416	0.06%
2020/12/14	20.1	25.00	1	25.10	25.00	19.1	25,176	0.08%
2020/12/11	7.1	25.11	31	25.05	25.10	-23.9	25,001	-0.10%
2020/12/10	14	25.08	15.5	25.11	25.00	-1.5	24,867	-0.01%
2020/12/09	7.5	25.04	36	25.04	25.10	-28.5	24,773	-0.11%
2020/12/08	19.6	24.98	17	24.99	25.05	2.6	24,550	0.01%
2020/12/07	36.5	25.23	33	25.25	25.15	3.5	24,111	0.01%
2020/12/04	5	25.30	2	25.33	25.40	3	24,198	0.01%
2020/12/03	7	25.23	0	0.00	25.25	7	24,136	0.03%
2020/12/02	27.4	25.16	0	0.00	25.30	27.4	24,269	0.11%
2020/12/01	16.6	25.21	0	0.00	25.30	16.6	24,275	0.07%
2020/11/30	36.2	25.38	11	25.40	25.15	25.2	24,224	0.10%
2020/11/27	12	25.44	40	25.40	25.45	-28	24,017	-0.12%
2020/11/26	4	25.45	5	25.55	25.55	-1	24,056	0.00%
2020/11/25	16	25.58	6.1	25.43	25.40	10	24,236	0.04%
2020/11/24	4	25.63	6.1	25.60	25.75	-2.1	24,014	-0.01%
2020/11/23	21	25.55	8	25.59	25.60	13	23,973	0.05%
2020/11/20	35.7	25.38	12	25.51	25.35	23.7	23,919	0.10%
2020/11/19	23.2	25.58	4	25.50	25.65	19.2	23,463	0.08%
2020/11/18	21.2	25.86	0	0.00	25.85	21.2	23,071	0.09%
2020/11/17	11	25.98	7	26.01	26.10	4	22,736	0.02%
2020/11/16	74	26.08	36.8	26.11	26.15	37.2	23,108	0.16%
2020/11/13	11	25.97	0.1	26.09	26.10	10.9	23,188	0.05%
2020/11/12	5	26.05	23	26.18	26.15	-18	23,264	-0.08%
2020/11/11	10.8	26.40	53.5	26.29	26.50	-42.8	23,204	-0.18%
2020/11/10	4.1	25.68	56.8	25.76	25.80	-52.7	22,260	-0.24%
2020/11/09	13.4	25.34	19	25.42	25.45	-5.6	21,970	-0.03%
2020/11/06	4	25.20	220	25.10	25.30	-216	21,709	-0.99%	大賣/鉅額交易
2020/11/05	4.8	25.02	34.1	25.00	25.05	-29.3	21,637	-0.14%
2020/11/04	28.6	24.93	7	24.99	24.85	21.6	21,638	0.10%
2020/11/03	12	24.75	7	24.75	24.90	5	21,556	0.02%
2020/11/02	12	24.30	10	24.65	24.60	2	21,661	0.01%
2020/10/30	33	24.26	12	24.29	24.30	21	21,827	0.10%
2020/10/29	42.2	24.41	6.2	24.50	24.35	36	21,638	0.17%
2020/10/28	16.4	24.71	2.8	24.79	24.70	13.6	21,705	0.06%
2020/10/27	22.4	24.77	4.2	24.88	24.75	18.2	21,812	0.08%
2020/10/26	207.2	24.95	8.3	25.05	24.95	198.8	22,009	0.90%	大買/鉅額交易
2020/10/23	63.1	24.80	4	24.76	24.75	59.1	22,506	0.26%
2020/10/22	9.1	24.59	5	24.79	24.80	4.1	25,008	0.02%
2020/10/21	24.1	24.54	4	24.55	24.50	20.1	26,046	0.08%
2020/10/20	57	24.58	85	24.54	24.70	-28	26,460	-0.11%
2020/10/19	44.1	24.85	218.4	24.84	24.75	-174.2	26,540	-0.66%	大賣/鉅額交易
2020/10/16	63	24.93	2.5	25.00	24.90	60.5	26,756	0.23%
2020/10/15	39	24.98	25	25.02	25.05	14	26,830	0.05%
2020/10/14	21	25.12	3	25.20	25.15	18	26,846	0.07%
2020/10/13	4	25.13	8	25.20	25.15	-4	27,029	-0.01%
2020/10/12	4	25.20	12	25.21	25.35	-8	27,217	-0.03%
2020/10/08	38.1	25.35	25	25.41	25.35	13.1	27,219	0.05%
2020/10/07	37	25.64	1.1	25.70	25.60	35.9	27,207	0.13%
2020/10/06	2	25.65	8	25.81	25.75	-6	27,617	-0.02%
2020/10/05	17	25.45	0	0.00	25.45	17	27,813	0.06%
2020/09/30	78.7	25.66	0	0.00	25.60	78.7	27,790	0.28%
2020/09/29	10.1	25.77	0	0.00	25.80	10.1	27,958	0.04%
2020/09/28	16	25.69	207.8	25.65	25.90	-191.8	28,192	-0.68%	大賣/鉅額交易
2020/09/25	16	25.36	40.6	25.40	25.30	-24.6	28,384	-0.09%
2020/09/24	131.1	24.96	4	25.05	24.90	127.1	28,287	0.45%	大買/鉅額交易
2020/09/23	42	25.53	6	25.58	25.55	36	27,546	0.13%
2020/09/22	58	25.73	10	25.67	25.60	48	27,331	0.18%
2020/09/21	57.1	26.11	25.1	26.10	26.05	32	27,043	0.12%
2020/09/18	39	26.47	0.2	26.55	26.40	38.8	26,918	0.14%
2020/09/17	14.7	26.51	0.1	26.65	26.60	14.6	26,755	0.05%
2020/09/16	0.6	26.70	25.3	26.64	26.70	-24.7	26,831	-0.09%
2020/09/15	19	26.56	4	26.60	26.60	15	26,935	0.06%
2020/09/14	3.1	26.57	2.4	26.62	26.60	0.7	27,256	0.00%
2020/09/11	8	26.60	1	26.70	26.70	7	27,304	0.03%
2020/09/10	4.2	26.58	0.9	26.75	26.70	3.3	27,557	0.01%
2020/09/09	24	26.36	2.5	26.57	26.60	21.5	27,873	0.08%
2020/09/08	63	26.59	8.6	26.61	26.60	54.4	27,947	0.19%
2020/09/07	25.4	26.57	3.2	26.68	26.70	22.1	28,718	0.08%
2020/09/04	35	26.68	6.2	26.70	26.65	28.8	29,062	0.10%
2020/09/03	17.4	26.84	31.4	26.81	26.85	-14	29,103	-0.05%
2020/09/02	80.2	26.85	8	26.89	26.90	72.2	29,261	0.25%
2020/09/01	3	27.07	0	0.00	27.20	3	29,059	0.01%
2020/08/31	26	27.18	0.1	27.25	27.20	25.9	29,157	0.09%
2020/08/28	2.1	27.18	32.2	27.22	27.20	-30.2	29,474	-0.10%
2020/08/27	31	27.26	21.1	27.16	27.20	9.9	29,939	0.03%
2020/08/26	4.2	27.28	23.1	27.30	27.35	-18.9	30,396	-0.06%
2020/08/25	3	27.30	0	0.00	27.25	3	30,506	0.01%
2020/08/24	5	27.14	1	27.15	27.05	4	31,756	0.01%
2020/08/21	1	27.10	50	27.28	27.40	-49	32,195	-0.15%
2020/08/20	45.1	27.18	28	27.03	27.05	17.1	32,276	0.05%
2020/08/19	58	27.71	33	27.83	27.55	25	32,031	0.08%
2020/08/18	15.1	27.17	28	27.36	27.50	-12.9	31,835	-0.04%
2020/08/17	9	26.98	5	27.04	27.10	4	32,140	0.01%
2020/08/14	21.3	26.90	3	26.95	26.95	18.3	32,209	0.06%
2020/08/13	5.5	26.98	4	26.95	27.00	1.5	32,374	0.00%
2020/08/12	26	26.85	20	26.88	26.85	6	32,598	0.02%
2020/08/11	6	26.89	8	26.96	26.85	-2	32,816	-0.01%
2020/08/10	24	26.88	85	26.91	26.85	-61	32,858	-0.19%
2020/08/07	38	26.95	0	0.00	26.90	38	32,913	0.12%
2020/08/06	26.1	26.93	3	27.00	27.00	23.1	33,007	0.07%
2020/08/05	20	26.95	13	26.95	26.90	7.1	33,092	0.02%
2020/08/04	2.4	27.03	12	26.96	27.10	-9.6	33,189	-0.03%
2020/08/03	28.1	26.92	0	0.00	26.80	28.1	33,177	0.08%
2020/07/31	79	27.14	26	27.18	27.10	53	32,897	0.16%
2020/07/30	27	27.12	13	27.12	27.25	14	32,868	0.04%
2020/07/29	54	27.31	46	27.28	27.20	8	32,705	0.02%
2020/07/28	115.3	26.60	404	26.70	26.95	-288.7	32,413	-0.89%	大買/大賣/鉅額交易
2020/07/27	72.2	28.91	99	28.95	28.95	-26.9	30,383	-0.09%
2020/07/24	19.2	28.93	71	28.95	28.95	-51.8	29,551	-0.18%
2020/07/23	42.1	29.08	5	29.10	29.10	37.1	29,042	0.13%
2020/07/22	82	29.09	57	29.08	29.20	25	28,988	0.09%
2020/07/21	57	29.24	37	29.25	29.25	20	28,612	0.07%
2020/07/20	4	29.20	5	29.22	29.25	-1	28,624	0.00%
2020/07/17	30	29.14	13	29.18	29.15	17	28,770	0.06%
2020/07/16	17	28.96	7.3	28.97	28.95	9.7	29,162	0.03%
2020/07/15	34	28.85	6	28.88	28.85	28	29,174	0.10%
2020/07/14	13	28.83	9	28.87	28.80	4	29,484	0.01%
2020/07/13	12	28.77	13	28.74	28.80	-1	29,705	0.00%
2020/07/10	7	28.16	71	28.10	28.30	-64	29,897	-0.21%
2020/07/09	18.1	28.44	15	28.35	28.30	3.1	30,300	0.01%
2020/07/08	7.6	28.40	7	28.40	28.45	0.6	30,544	0.00%
2020/07/07	48.1	28.30	9	28.31	28.30	39.1	30,728	0.13%
2020/07/06	23	28.32	20	28.26	28.40	3	31,080	0.01%
2020/07/03	12	28.06	1	28.05	28.10	11	31,273	0.04%
2020/07/02	10	28.00	0	0.00	28.05	10	31,621	0.03%
2020/07/01	1	27.95	1	27.95	28.00	0	32,269	0.00%
2020/06/30	18	27.76	2	27.80	27.80	16	32,596	0.05%
2020/06/29	35	27.75	5	27.67	27.80	30	32,870	0.09%
2020/06/24	28	27.91	4	27.98	27.95	24	33,276	0.07%
2020/06/23	12	27.90	1	27.95	27.95	11	34,143	0.03%
2020/06/22	38.1	27.79	0	27.95	27.80	38.1	34,936	0.11%
2020/06/19	14.1	27.85	50	27.95	27.80	-35.9	36,670	-0.10%
2020/06/18	8	27.93	1	28.00	28.00	7	37,548	0.02%
2020/06/17	1	28.00	7	28.09	28.05	-6	38,448	-0.02%
2020/06/16	7	27.89	45	28.08	28.05	-38	41,134	-0.09%
2020/06/15	67.1	27.73	1	27.75	27.50	66.1	44,287	0.15%
2020/06/12	52.3	27.55	50	27.43	27.65	2.3	46,443	0.00%
2020/06/11	27.2	28.26	82	28.12	28.00	-54.9	48,087	-0.11%
2020/06/10	6	28.23	3	28.32	28.35	3	48,827	0.01%
2020/06/09	7	28.04	6	28.12	28.20	1	50,493	0.00%
2020/06/08	9	28.06	2	28.08	28.10	7	52,153	0.01%
2020/06/05	8	27.99	4	28.01	28.00	4	52,394	0.01%
2020/06/04	13	27.96	5	28.10	28.10	8	52,914	0.02%
2020/06/03	9	28.08	19	28.06	28.20	-10	53,442	-0.02%
2020/06/02	1	27.55	7	27.36	27.55	-6	53,144	-0.01%
2020/06/01	95	26.97	7	27.09	27.05	88	52,883	0.17%
2020/05/29	13	26.69	11	26.91	26.65	2	52,809	0.00%
2020/05/28	67	26.92	33	26.88	26.80	34	51,720	0.07%
2020/05/27	9	26.93	5	26.95	26.95	4	51,943	0.01%
2020/05/26	4	26.93	12.1	27.04	26.90	-8.1	52,311	-0.02%
2020/05/25	25	26.70	1	26.65	26.85	24	52,400	0.05%
2020/05/22	41	26.81	0	0.00	26.75	41	52,542	0.08%
2020/05/21	7	27.04	2	27.05	27.00	5	52,286	0.01%
2020/05/20	11	26.92	2	27.15	27.00	9	52,172	0.02%
2020/05/19	16.2	26.92	2	26.98	26.90	14.2	52,337	0.03%
2020/05/18	11	26.84	0	0.00	26.80	11	52,591	0.02%
2020/05/15	24	26.91	2	26.95	26.95	22	52,388	0.04%
2020/05/14	26	26.92	24	26.91	26.90	2	52,322	0.00%
2020/05/13	9	27.07	56	26.86	27.15	-47	52,245	-0.09%
2020/05/12	17	26.91	24	26.97	26.85	-7	52,304	-0.01%
2020/05/11	27.1	27.09	82	27.09	27.05	-54.9	52,086	-0.11%
2020/05/08	122	26.85	21	26.87	26.85	101	51,777	0.20%	大買/鉅額交易
2020/05/07	13	26.85	6	26.86	26.80	7	51,779	0.01%
2020/05/06	18	26.73	7.3	26.74	26.85	10.7	51,838	0.02%
2020/05/05	19	26.87	87	26.95	26.85	-68	51,890	-0.13%
2020/05/04	29	26.80	1	26.85	26.80	28	52,065	0.05%
2020/04/30	52.4	27.13	14	27.22	27.30	38.4	51,954	0.07%
2020/04/29	15.3	26.73	7	26.78	26.75	8.3	51,951	0.02%
2020/04/28	208	26.38	1	26.30	26.40	207	52,197	0.40%	大買/鉅額交易
2020/04/27	28	26.10	15	26.11	26.20	13	53,523	0.02%
2020/04/24	8	25.60	4	25.63	25.70	4	53,499	0.01%
2020/04/23	8.1	25.49	10	25.59	25.50	-1.9	53,577	0.00%
2020/04/22	29.2	25.26	29.7	25.31	25.35	-0.5	53,322	0.00%
2020/04/21	47	25.59	62	25.65	25.60	-15	53,060	-0.03%
2020/04/20	13	26.10	33.4	26.16	26.20	-20.4	52,741	-0.04%
2020/04/17	89	26.47	9	26.37	26.30	80	52,728	0.15%
2020/04/16	24.3	26.40	21	26.31	26.40	3.3	52,423	0.01%
2020/04/15	13	26.52	81	26.44	26.65	-68	52,003	-0.13%
2020/04/14	113	25.60	59	25.73	26.05	54	51,453	0.10%	大買/
2020/04/13	8	25.53	41	25.65	25.50	-33	50,789	-0.06%
2020/04/10	6	25.80	21.2	25.81	25.85	-15.2	50,395	-0.03%
2020/04/09	47.2	25.54	47	25.41	25.50	0.2	50,027	0.00%
2020/04/08	69.6	24.77	20	24.86	25.00	49.6	49,387	0.10%
2020/04/07	18.2	24.54	53	24.51	24.60	-34.8	48,829	-0.07%
2020/04/06	28	24.04	14	24.13	24.25	14	48,303	0.03%
2020/04/01	14.1	24.28	47	24.31	24.25	-33	47,488	-0.07%
2020/03/31	14.1	24.33	28	24.34	24.25	-13.9	47,045	-0.03%
2020/03/30	52	23.69	87	23.64	24.10	-35	46,440	-0.08%
2020/03/27	35	24.42	61.5	24.54	24.20	-26.5	45,793	-0.06%
2020/03/26	61	24.11	133	23.94	24.10	-72	44,854	-0.16%	大賣/
2020/03/25	76.3	24.21	107	24.10	24.20	-30.7	44,137	-0.07%	大賣/
2020/03/24	41	22.78	53	22.51	22.55	-12	42,342	-0.03%
2020/03/23	90.1	21.11	347	20.70	21.20	-257	41,251	-0.62%	大賣/鉅額交易
2020/03/20	228.1	21.29	157.8	21.36	22.00	70.3	40,385	0.17%	大買/大賣/
2020/03/19	316.7	20.22	40	20.07	20.00	276.7	37,521	0.74%	大買/鉅額交易
2020/03/18	238.2	22.82	66	22.87	22.20	172.2	34,172	0.50%	大買/鉅額交易
2020/03/17	164	23.75	48	23.79	23.55	116	31,722	0.37%	大買/鉅額交易
2020/03/16	119	25.77	12	25.83	25.20	107	29,142	0.37%	大買/鉅額交易
2020/03/13	148	25.46	215.5	25.82	26.50	-67.5	27,814	-0.24%	大買/大賣/
2020/03/12	325.1	27.26	34.3	27.58	27.05	290.8	25,814	1.13%	大買/鉅額交易
2020/03/11	49.9	27.91	47.2	28.03	27.80	2.7	23,779	0.01%
2020/03/10	77	27.67	53.3	27.83	28.00	23.7	23,290	0.10%
2020/03/09	100	28.37	29	28.30	28.15	71	22,550	0.31%
2020/03/06	11	29.05	11	29.14	29.10	0	21,517	0.00%
2020/03/05	0.5	29.50	2	29.20	29.50	-1.5	21,338	-0.01%
2020/03/04	53	28.78	6.5	28.68	29.00	46.5	21,176	0.22%
2020/03/03	25.5	28.90	6	28.98	28.80	19.5	20,984	0.09%
2020/03/02	48.1	28.62	7	28.69	28.65	41.1	20,932	0.20%
2020/02/27	44.3	29.08	19	28.95	29.05	25.3	20,703	0.12%
2020/02/26	11	29.30	12	29.37	29.30	-1	20,238	0.00%
2020/02/25	91	29.10	20	29.43	29.55	71	19,898	0.36%
2020/02/24	50	29.51	78	29.65	29.50	-28	19,823	-0.14%
2020/02/21	37.1	29.92	11	29.96	29.85	26.1	19,619	0.13%
2020/02/20	17	30.12	38	30.06	30.00	-21	19,522	-0.11%
2020/02/19	13	29.76	29	29.71	29.85	-16	19,144	-0.08%
2020/02/18	0.3	29.15	36	29.05	29.10	-35.7	18,671	-0.19%
2020/02/17	9	28.79	9	28.93	29.00	0	18,647	0.00%
2020/02/14	7	28.90	22	29.00	28.90	-15	18,642	-0.08%
2020/02/13	139	28.90	15	29.02	29.00	124	18,620	0.67%	大買/鉅額交易
2020/02/12	81	28.77	4	28.83	28.75	77	18,683	0.41%
2020/02/11	3	28.80	2	28.75	28.75	1	18,687	0.01%
2020/02/10	4	28.46	97	28.51	28.70	-93	18,861	-0.49%
2020/02/07	106	28.76	6	28.78	28.70	100	18,737	0.53%	大買/
2020/02/06	7	29.04	17	29.06	29.10	-10	18,665	-0.05%
2020/02/05	2.6	28.86	5	28.86	28.85	-2.4	18,499	-0.01%
2020/02/04	2	28.30	15	28.51	28.65	-13	18,357	-0.07%
2020/02/03	33.3	27.80	208	27.45	28.05	-174.7	18,545	-0.94%	大賣/鉅額交易
2020/01/31	52.1	28.24	45	28.34	28.10	7.1	18,420	0.04%
2020/01/30	58	28.29	190.2	28.38	28.10	-132.2	17,785	-0.74%	大賣/鉅額交易
2020/01/20	3	29.25	9	29.26	29.30	-6	16,237	-0.04%
2020/01/16	2.3	28.74	8	28.73	28.85	-5.7	15,868	-0.04%
2020/01/15	1	28.55	1	28.75	28.60	0	15,794	0.00%
2020/01/14	1	28.80	3.1	28.70	28.65	-2.1	15,721	-0.01%
2020/01/13	10	28.19	14.1	28.38	28.55	-4.1	15,440	-0.03%
2020/01/10	1	28.15	43	28.08	28.10	-42	15,239	-0.28%
2020/01/09	0	0.00	6.1	27.89	27.90	-6.1	15,069	-0.04%
2020/01/08	5	27.75	2	27.70	27.70	3	15,230	0.02%
2020/01/07	0	0.00	1	27.75	27.80	-1	15,216	-0.01%
2020/01/06	5	27.86	32	27.80	27.80	-27	15,294	-0.18%
2020/01/03	4	27.90	5	27.94	28.00	-1	15,410	-0.01%
2020/01/02	10	27.84	3	27.90	27.95	7	15,482	0.05%
2019/12/31	8	27.91	0.2	27.95	27.90	7.8	15,445	0.05%
2019/12/30	7	27.92	1	27.95	28.00	6	15,516	0.04%
2019/12/27	1	27.90	20	27.90	27.95	-19	15,529	-0.12%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/24	1	27.90	9	27.90	27.90	-8	15,911	-0.05%
2019/12/23	0	0.00	60	27.90	27.90	-60	15,950	-0.38%
2019/12/20	5	27.73	2	27.75	27.75	3	15,979	0.02%
2019/12/19	13	27.78	1	27.75	27.75	12	15,914	0.08%
2019/12/18	2	27.68	2	27.80	27.85	0	15,907	0.00%
2019/12/17	1	27.60	4	27.64	27.75	-3	16,078	-0.02%
2019/12/16	2	27.60	6	27.61	27.60	-4	16,049	-0.02%
2019/12/13	0	27.55	7.5	27.49	27.55	-7.5	16,073	-0.05%
2019/12/12	0	0.00	14	27.46	27.40	-14	16,057	-0.09%
2019/12/11	5.7	27.30	2	27.25	27.30	3.7	16,098	0.02%
2019/12/10	0	0.00	2	27.20	27.30	-2	16,264	-0.01%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/06	4	27.20	1	27.25	27.15	3	17,030	0.02%
2019/12/05	8	27.23	8.1	27.43	27.15	-0.1	17,289	0.00%
2019/12/04	1	27.10	0	0.00	27.25	1	17,203	0.01%
2019/12/03	0	0.00	8	27.33	27.35	-8	17,190	-0.05%
2019/12/02	11	27.12	6	27.18	27.25	5	17,201	0.03%
2019/11/29	9	27.07	0	0.00	27.05	9	17,281	0.05%
2019/11/28	10	27.20	4	27.20	27.15	6	17,242	0.03%
2019/11/27	12	27.17	2	27.20	27.30	10	17,356	0.06%
2019/11/26	60	27.38	11	27.34	27.20	49	17,278	0.28%
2019/11/25	2	27.15	0.4	27.30	27.15	1.6	16,797	0.01%
2019/11/22	1	27.20	4	27.30	27.30	-3	16,888	-0.02%
2019/11/21	6	27.21	4	27.28	27.35	2	16,943	0.01%
2019/11/20	12	27.41	2	27.55	27.55	10	16,831	0.06%
2019/11/19	2	27.55	7	27.56	27.65	-5	16,890	-0.03%
2019/11/18	2	27.35	4	27.50	27.50	-2	16,975	-0.01%
2019/11/15	9	27.30	0	0.00	27.25	9	17,072	0.05%
2019/11/14	11	27.06	0	0.00	27.05	11	17,235	0.06%
2019/11/13	24	27.20	11	27.25	27.15	13	17,353	0.07%
2019/11/12	34	27.25	26	27.39	27.25	8	17,339	0.05%
2019/11/11	23	27.30	10	27.30	27.30	13	17,327	0.08%
2019/11/08	18	27.65	0	0.00	27.60	18	17,195	0.10%
2019/11/07	18	27.68	14	27.82	27.60	4	17,273	0.02%
2019/11/06	3	27.80	3	27.78	27.95	0	17,197	0.00%
2019/11/05	10	27.86	6	27.90	27.90	4	17,289	0.02%
2019/11/04	1	27.70	25.9	27.70	27.75	-24.9	17,563	-0.14%
2019/11/01	28	27.38	1.1	27.50	27.50	26.9	17,925	0.15%
2019/10/31	7.4	27.74	4	27.55	27.55	3.4	18,214	0.02%
2019/10/30	5	27.27	59.4	27.35	27.40	-54.4	18,214	-0.30%
2019/10/29	1	26.85	0.2	26.90	26.90	0.8	18,010	0.00%
2019/10/28	0	0.00	4	26.79	26.80	-4	18,203	-0.02%
2019/10/25	1.7	26.64	0	0.00	26.70	1.7	18,649	0.01%
2019/10/24	0	0.00	31	26.62	26.70	-31	19,125	-0.16%
2019/10/23	4	26.40	4	26.55	26.35	0	20,671	0.00%
2019/10/22	0	0.00	7.5	26.50	26.55	-7.5	21,359	-0.04%
2019/10/21	5	26.29	2	26.40	26.30	3	21,715	0.01%
2019/10/18	18	26.33	0	0.00	26.40	18	22,047	0.08%
2019/10/17	12	26.36	23	26.40	26.35	-11	22,112	-0.05%
2019/10/16	32	26.46	0	0.00	26.40	32	22,101	0.14%
2019/10/15	6	26.28	4	26.40	26.40	2	22,027	0.01%
2019/10/14	7	26.31	0	0.00	26.30	7	22,065	0.03%
2019/10/09	6	26.33	0	0.00	26.25	6	22,129	0.03%
2019/10/08	132	26.45	30	26.55	26.30	102	22,168	0.46%	大買/鉅額交易
2019/10/07	4	26.25	2	26.20	26.25	2	22,494	0.01%
2019/10/04	14	26.15	5	26.20	26.15	9	22,638	0.04%
2019/10/03	4	26.18	2	26.20	26.20	2	22,613	0.01%
2019/10/02	2	26.35	5	26.40	26.40	-3	22,580	-0.01%
2019/10/01	1.1	26.41	15	26.30	26.50	-13.9	22,573	-0.06%
2019/09/27	5	26.26	0	0.00	26.25	5	22,506	0.02%
2019/09/26	7	26.50	16	26.42	26.40	-9	22,495	-0.04%
2019/09/25	37	26.56	33	26.69	26.55	4	22,583	0.02%
2019/09/24	1.6	26.63	14	26.71	26.75	-12.4	22,930	-0.05%
2019/09/23	1	26.70	0.1	26.75	26.60	0.9	23,043	0.00%
2019/09/20	1	26.80	6	26.64	26.80	-5	23,223	-0.02%
2019/09/19	2	26.43	10	26.45	26.60	-8	22,928	-0.03%
2019/09/18	20	26.48	4	26.51	26.60	16	22,929	0.07%
2019/09/17	17	26.20	8	26.30	26.35	9	22,955	0.04%
2019/09/16	12	26.28	0	0.00	26.35	12	23,115	0.05%
2019/09/12	29.1	26.51	7	26.45	26.40	22.1	23,217	0.10%
2019/09/11	2	26.45	24	26.51	26.55	-22	23,404	-0.09%
2019/09/10	7.1	26.38	34	26.36	26.50	-26.9	23,314	-0.12%
2019/09/09	14.9	25.95	22	25.87	25.95	-7.1	23,108	-0.03%
2019/09/06	20	25.40	12	25.40	25.50	8	23,148	0.03%
2019/09/05	45	25.37	1	25.45	25.35	44	23,710	0.19%
2019/09/04	20.1	25.33	6	25.50	25.30	14.1	25,069	0.06%
2019/09/03	16	25.53	12.2	25.66	25.50	3.8	26,001	0.01%
2019/09/02	13.5	25.40	1	25.55	25.40	12.5	26,062	0.05%
2019/08/30	22.8	25.11	5	25.09	25.25	17.8	26,219	0.07%
2019/08/29	6	24.85	0	0.00	24.95	6	26,212	0.02%
2019/08/28	64	24.97	0.1	25.05	24.95	63.9	26,278	0.24%
2019/08/27	44.2	24.81	6.7	24.96	24.90	37.5	26,610	0.14%
2019/08/26	8	24.76	118	24.73	24.75	-110	26,731	-0.41%	大賣/鉅額交易
2019/08/23	25	24.84	55	24.85	24.95	-30	27,028	-0.11%
2019/08/22	31.4	24.96	10	24.99	24.85	21.4	27,080	0.08%
2019/08/21	52	25.06	2	25.10	25.00	50	27,472	0.18%
2019/08/20	10	25.32	3	25.45	25.25	7	27,503	0.03%
2019/08/19	26	25.10	1	25.40	25.40	25	27,585	0.09%
2019/08/16	35	24.98	0	0.00	25.10	35	27,509	0.13%
2019/08/15	23.7	24.93	4	24.95	24.95	19.7	27,574	0.07%
2019/08/14	116	25.07	0	25.20	25.05	116	28,148	0.41%	大買/鉅額交易
2019/08/13	39	25.01	145	25.15	24.95	-106	28,151	-0.38%	大賣/鉅額交易
2019/08/12	41	25.25	20	25.25	25.15	21	28,133	0.07%
2019/08/08	36.4	25.17	7	25.31	25.25	29.4	28,093	0.10%
2019/08/07	35	25.02	2	24.85	24.95	33	28,051	0.12%
2019/08/06	48	24.59	57	24.79	25.00	-9	28,144	-0.03%
2019/08/05	33	25.00	0	0.00	25.00	33	27,843	0.12%
2019/08/02	24	25.21	39	25.28	25.25	-15	27,540	-0.05%
2019/08/01	14	25.64	40	25.76	25.60	-26	27,284	-0.10%
2019/07/31	25	25.88	0	0.00	26.00	25	26,895	0.09%
2019/07/30	11	25.67	31	25.75	25.65	-20	26,736	-0.07%
2019/07/29	52	25.88	7	25.83	25.85	45	26,960	0.17%
2019/07/26	20	26.16	12	26.30	26.15	8	26,721	0.03%
2019/07/25	70	26.26	112	26.56	26.30	-42	26,367	-0.16%	大賣/
2019/07/24	41	28.15	27.6	28.24	28.10	13.4	24,865	0.05%
2019/07/23	11	27.98	0	28.10	28.10	11	24,492	0.04%
2019/07/22	9	27.94	2	27.75	27.95	7	24,260	0.03%
2019/07/19	11	27.37	4	27.40	27.50	7	23,851	0.03%
2019/07/18	24	27.20	23	27.24	27.20	1	23,830	0.00%
2019/07/17	2	27.20	10	27.20	27.15	-8	23,844	-0.03%
2019/07/16	5.3	27.42	1	27.35	27.35	4.3	23,729	0.02%
2019/07/15	3	27.37	0	0.00	27.50	3	23,605	0.01%
2019/07/12	5	27.30	15	27.39	27.35	-10	23,437	-0.04%
2019/07/11	0	0.00	35	26.98	27.20	-35	23,233	-0.15%
2019/07/10	1	26.45	8	26.47	26.50	-7	22,762	-0.03%
2019/07/09	4	26.21	0.3	26.35	26.20	3.7	22,823	0.02%
2019/07/08	2	26.30	0	0.00	26.35	2	23,065	0.01%
2019/07/05	6	26.41	3	26.50	26.45	3	23,175	0.01%
2019/07/04	1	26.40	0	0.00	26.40	1	23,236	0.00%
2019/07/03	4	25.90	1.3	26.11	26.10	2.7	23,491	0.01%
2019/07/02	7	25.84	4	25.89	25.90	3	23,672	0.01%
2019/07/01	7	25.92	15	26.08	26.00	-8	23,789	-0.03%
2019/06/28	19	26.11	0	0.00	26.00	19	23,488	0.08%
2019/06/27	13	26.25	6	26.39	26.35	7	23,380	0.03%
2019/06/25	7	26.39	1	26.35	26.45	6	23,461	0.03%
2019/06/24	0	0.00	1	26.45	26.50	-1	23,674	0.00%
2019/06/21	0.2	26.30	0	0.00	26.25	0.2	23,732	0.00%
2019/06/20	2	26.28	1.1	26.21	26.30	0.9	23,667	0.00%
2019/06/19	3	26.17	0	26.35	26.35	3	23,701	0.01%
2019/06/18	3	25.95	5	25.88	25.95	-2	23,540	-0.01%
2019/06/17	2	25.98	18.3	26.10	25.90	-16.3	23,709	-0.07%
2019/06/14	23.1	25.85	29	25.92	25.90	-5.9	23,776	-0.02%
2019/06/13	52	25.65	10	25.50	25.55	42	24,075	0.17%
2019/06/12	96	25.56	34	25.69	25.80	62	23,782	0.26%
2019/06/11	74	26.63	38	26.65	26.55	36	22,365	0.16%
2019/06/10	41	27.32	3	27.32	27.30	38	21,359	0.18%
2019/06/06	2	27.30	5	27.19	27.40	-3	21,216	-0.01%
2019/06/05	20	27.37	16.3	27.37	27.25	3.7	21,017	0.02%
2019/06/04	3	27.10	22	27.21	27.40	-19	20,989	-0.09%
2019/06/03	26	27.00	11	27.19	27.20	15	21,008	0.07%
2019/05/31	21	27.48	11	27.45	27.40	10	20,625	0.05%
2019/05/30	2	26.93	17	26.97	27.20	-15	20,292	-0.07%
2019/05/29	0	0.00	52.8	26.59	26.60	-52.8	20,092	-0.26%
2019/05/28	17	26.52	2	26.60	26.65	15	20,048	0.07%
2019/05/27	11	26.21	3	26.25	26.35	8	19,647	0.04%
2019/05/24	44	25.97	13	26.09	26.10	31	19,623	0.16%
2019/05/23	10	25.89	96	25.91	25.95	-86	19,414	-0.44%
2019/05/22	15	25.92	4	25.95	26.05	11	19,294	0.06%
2019/05/21	33	26.21	64	26.12	26.20	-31	19,193	-0.16%
2019/05/20	7	25.31	20	25.43	25.50	-13	18,601	-0.07%
2019/05/17	0	0.00	1	25.20	25.15	-1	18,585	-0.01%
2019/05/16	23	25.20	4	25.20	25.10	19	18,606	0.10%
2019/05/15	49	25.05	5	25.25	25.15	44	18,588	0.24%
2019/05/14	63	24.97	2	25.10	25.00	61	18,916	0.32%
2019/05/13	1	25.05	169	25.11	25.20	-168	18,807	-0.89%	大賣/鉅額交易
2019/05/10	12	25.16	8	25.14	25.00	4	18,849	0.02%
2019/05/09	6	25.00	11	25.05	25.00	-5	18,933	-0.03%
2019/05/08	9	25.07	0	0.00	25.10	9	18,851	0.05%
2019/05/07	27	25.08	6.1	25.23	25.15	20.9	18,793	0.11%
2019/05/06	28	24.89	69	25.07	25.00	-41	18,814	-0.22%
2019/05/03	36	25.31	0	0.00	25.30	36	18,468	0.19%
2019/05/02	11	25.50	8	25.48	25.50	3	18,253	0.02%
2019/04/30	4	25.33	38.2	25.40	25.35	-34.2	18,221	-0.19%
2019/04/29	31	25.28	22	25.34	25.40	9	18,211	0.05%
2019/04/26	10	24.60	8	24.71	24.75	2	17,998	0.01%
2019/04/25	0	0.00	18	24.33	24.25	-18	17,956	-0.10%
2019/04/24	2	24.30	0	0.00	24.25	2	17,982	0.01%
2019/04/23	4	24.21	0	0.00	24.25	4	17,987	0.02%
2019/04/22	6	24.18	10	24.20	24.20	-4	17,908	-0.02%
2019/04/19	3	24.00	2	24.00	24.10	1	18,069	0.01%
2019/04/18	0	0.00	1	23.95	24.00	-1	18,171	-0.01%
2019/04/17	1	23.95	10	24.00	23.95	-9	18,505	-0.05%
2019/04/16	3	23.95	0	0.00	23.90	3	18,657	0.02%
2019/04/15	7	23.76	2	23.78	24.00	5	18,807	0.03%
2019/04/12	23	23.73	3	23.73	23.85	20	18,693	0.11%
2019/04/11	4	23.85	5	23.85	23.90	-1	18,397	-0.01%
2019/04/10	1	24.00	0	0.00	24.00	1	18,284	0.01%
2019/04/09	16	23.88	0	24.00	24.00	16	18,336	0.09%
2019/04/08	45	24.00	0	0.00	23.95	45	18,029	0.25%
2019/04/03	32.3	23.87	0	0.00	24.00	32.3	17,704	0.18%
2019/04/02	13.4	23.91	2	23.98	24.00	11.4	17,400	0.07%
2019/04/01	9	23.86	5.3	23.91	23.85	3.7	17,289	0.02%
2019/03/29	6.3	23.60	2	23.53	23.75	4.3	17,047	0.03%
2019/03/28	39	23.40	4	23.40	23.60	35	16,965	0.21%
2019/03/27	12	23.45	7	23.50	23.45	5	16,785	0.03%
2019/03/26	32.3	23.52	10	23.45	23.55	22.3	16,543	0.13%
2019/03/25	15	23.45	4	23.48	23.45	11	16,759	0.07%
2019/03/22	1	23.50	7.1	23.54	23.60	-6.1	16,503	-0.04%
2019/03/21	9	23.20	7	23.23	23.35	2	16,257	0.01%
2019/03/20	4	23.28	2	23.33	23.30	2	16,136	0.01%
2019/03/19	20	23.20	8	23.24	23.30	12	15,773	0.08%
2019/03/18	27	23.07	38	23.10	23.10	-11	15,502	-0.07%
2019/03/15	14	22.41	22.2	22.50	22.50	-8.2	14,950	-0.05%
2019/03/14	12	22.35	10	22.40	22.35	2	14,889	0.01%
2019/03/13	2	22.30	3	22.35	22.40	-1	15,168	-0.01%
2019/03/12	23	22.31	5	22.35	22.40	18	15,255	0.12%
2019/03/11	27	22.10	7	22.16	22.10	20	15,236	0.13%
2019/03/08	22	22.11	0	0.00	22.10	22	15,446	0.14%
2019/03/07	4	22.31	5	22.35	22.20	-1	15,604	-0.01%
2019/03/06	1	22.20	0	0.00	22.20	1	15,520	0.01%
2019/03/05	0	0.00	1	22.05	22.15	-1	15,649	-0.01%
2019/03/04	12	22.02	0	0.00	22.15	12	15,772	0.08%
2019/02/26	6	22.00	2	22.00	22.00	4	15,641	0.03%
2019/02/25	7	21.85	12	21.89	22.00	-5	15,615	-0.03%
2019/02/22	1.4	21.83	37	21.74	21.85	-35.6	15,616	-0.23%
2019/02/21	1	21.75	12	21.80	21.80	-11	15,713	-0.07%
2019/02/20	1	21.65	6	21.80	21.80	-5	15,837	-0.03%
2019/02/19	1	21.60	0	0.00	21.60	1	15,772	0.01%
2019/02/18	14	21.61	7	21.70	21.70	7	15,793	0.04%
2019/02/15	9	21.58	6	21.75	21.55	3	15,757	0.02%
2019/02/14	37	21.87	0.1	21.90	21.80	36.9	15,741	0.23%
2019/02/13	11	21.90	8	21.91	21.90	3	15,671	0.02%
2019/02/12	46	21.52	3	21.58	21.60	43	15,307	0.28%
2019/02/11	18	21.44	4	21.55	21.45	14	15,363	0.09%
2019/01/25	6	21.05	16	21.15	21.20	-10	15,427	-0.06%
2019/01/24	11	21.03	6	21.15	21.15	5	15,386	0.03%
2019/01/23	17	21.15	0	0.00	21.15	17	15,689	0.11%
2019/01/22	2	21.30	0	0.00	21.35	2	15,855	0.01%
2019/01/21	3	21.25	5	21.29	21.40	-2	16,139	-0.01%
2019/01/18	67	21.00	6	21.02	21.20	61	16,342	0.37%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/16	0	21.05	0	0.00	21.00	0	17,012	0.00%
2019/01/15	0	0.00	3.2	21.10	21.10	-3.2	17,393	-0.02%
2019/01/11	42	20.94	2	21.00	21.00	40	17,687	0.23%
2019/01/09	0	0.00	10.4	20.51	20.70	-10.4	17,810	-0.06%
2019/01/08	1	20.30	5	20.35	20.30	-4	17,839	-0.02%
2019/01/07	15	20.30	0	0.00	20.30	15	18,123	0.08%
2019/01/03	0	0.00	5	20.20	20.10	-5	19,529	-0.03%
2019/01/02	10.4	20.13	0	0.00	20.10	10.4	19,757	0.05%
2018/12/28	15	20.06	0	0.00	20.10	15	19,901	0.08%
2018/12/26	80	20.09	0	0.00	20.00	80	20,202	0.40%
2018/12/25	5	20.00	5	20.05	20.05	0	20,285	0.00%
2018/12/24	0	0.00	1	20.00	20.20	-1	20,467	0.00%
2018/12/22	18	20.03	24	20.05	20.05	-6	20,407	-0.03%
2018/12/21	8	20.08	5	20.00	20.00	3	20,553	0.01%
2018/12/20	13	20.08	0	0.00	20.05	13	20,632	0.06%
2018/12/19	7	20.09	8	20.18	20.20	-1	20,630	0.00%
2018/12/18	52	20.08	0	0.00	20.05	52	20,689	0.25%
2018/12/17	6	20.47	0	0.00	20.40	6	20,559	0.03%
2018/12/14	0	0.00	8	20.63	20.50	-8	20,668	-0.04%
2018/12/13	3	20.55	0	0.00	20.60	3	20,707	0.01%
2018/12/12	0	0.00	10	20.30	20.45	-10	20,676	-0.05%
2018/12/11	8	20.20	0	0.00	20.20	8	20,699	0.04%
2018/12/10	6	20.28	0	0.00	20.20	6	20,823	0.03%
2018/12/07	3	20.43	0	0.00	20.35	3	20,881	0.01%
2018/12/06	8	20.51	4	20.55	20.45	4	20,842	0.02%
2018/12/05	5	20.69	0	0.00	20.65	5	20,622	0.02%
2018/11/30	1	20.75	5	20.80	20.80	-4	21,058	-0.02%
2018/11/29	8.1	20.70	0	0.00	20.65	8.1	20,923	0.04%
2018/11/28	0.1	20.85	1	20.70	20.75	-0.9	20,813	0.00%
2018/11/27	5.1	20.70	0	0.00	20.70	5.1	20,751	0.02%
2018/11/26	5	20.75	1	20.90	20.75	4	20,769	0.02%
2018/11/23	2.1	20.71	0	0.00	20.75	2.1	20,746	0.01%
2018/11/22	10.1	20.88	0	0.00	20.85	10.1	20,940	0.05%
2018/11/21	21	20.84	5	20.95	20.95	16	20,971	0.08%
2018/11/20	13	21.00	17	21.05	21.00	-4	20,952	-0.02%
2018/11/19	5	21.25	0	0.00	21.15	5	20,867	0.02%
2018/11/15	15	21.07	5	21.25	21.25	10	21,101	0.05%
2018/11/14	20	21.10	17	21.24	21.25	3	21,141	0.01%
2018/11/13	0	0.00	43	20.96	21.10	-43	21,146	-0.20%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/09	10	21.20	0	0.00	21.20	10	21,388	0.05%
2018/11/08	0	0.00	10	21.35	21.35	-10	21,427	-0.05%
2018/11/07	10	20.85	0	0.00	21.10	10	21,259	0.05%
2018/11/06	6	20.76	0	0.00	20.95	6	21,331	0.03%
2018/11/05	22	20.74	0	0.00	20.90	22	21,271	0.10%
2018/11/02	2	20.80	33	20.78	20.95	-31	21,327	-0.15%
2018/11/01	2	20.30	0	0.00	20.35	2	21,475	0.01%
2018/10/31	5	20.00	13	20.42	20.50	-8	21,654	-0.04%
2018/10/30	7	19.90	25	19.92	19.85	-18	21,381	-0.08%
2018/10/29	33	19.75	0	0.00	19.60	33	21,457	0.15%
2018/10/26	5	19.94	0	0.00	19.85	5	21,237	0.02%
2018/10/25	16	19.81	20	20.06	19.95	-4	20,989	-0.02%
2018/10/24	46	20.20	10	20.10	20.40	36	20,864	0.17%
2018/10/23	27	20.60	3	20.60	20.55	24	20,596	0.12%
2018/10/22	20.4	20.96	2	21.00	20.90	18.4	20,634	0.09%
2018/10/19	13	21.09	5	21.18	21.20	8	21,371	0.04%
2018/10/18	0	0.00	1	21.20	21.30	-1	21,953	0.00%
2018/10/17	14	21.31	0	21.40	21.30	14	22,288	0.06%
2018/10/16	43	21.31	0	0.00	21.25	43	22,707	0.19%
2018/10/15	26	21.40	17	21.55	21.50	9	22,810	0.04%
2018/10/12	17	21.32	7	21.19	21.75	10	22,725	0.04%
2018/10/11	116	21.76	20	21.95	21.60	96	22,514	0.43%	大買/
2018/10/09	4	22.03	0	0.00	22.35	4	21,684	0.02%
2018/10/08	15	22.01	0	0.00	22.05	15	21,599	0.07%
2018/10/05	1	22.10	52	22.09	22.05	-51	21,648	-0.24%
2018/10/04	17	22.17	0.1	22.30	22.20	16.9	21,719	0.08%
2018/10/03	4	22.34	0	0.00	22.30	4	21,664	0.02%
2018/10/02	12	22.43	0.1	22.55	22.45	11.9	21,800	0.05%
2018/09/28	1	22.45	0	0.00	22.55	1	21,924	0.00%
2018/09/27	10	22.49	0	0.00	22.50	10	21,937	0.05%
2018/09/26	2	22.60	0	0.00	22.55	2	21,787	0.01%
2018/09/25	15	22.57	1.1	22.70	22.75	13.9	21,931	0.06%
2018/09/20	4.4	22.25	1	22.25	22.20	3.4	21,815	0.02%
2018/09/19	14	22.28	0	0.00	22.30	14	21,922	0.06%
2018/09/18	18	22.35	16	22.25	22.40	2	21,967	0.01%
2018/09/17	2	22.25	0	0.00	22.30	2	22,111	0.01%
2018/09/14	18.7	22.44	0	0.00	22.35	18.7	23,007	0.08%
2018/09/12	0	22.30	0	0.00	22.25	0	23,916	0.00%
2018/09/11	6	22.10	4	22.25	22.30	2	24,111	0.01%
2018/09/10	10	22.15	0.3	22.30	22.30	9.7	24,379	0.04%
2018/09/07	0	0.00	13	22.31	22.30	-13	24,644	-0.05%
2018/09/06	12	22.07	0	0.00	22.00	12	24,498	0.05%
2018/09/05	27	22.35	0	0.00	22.25	27	24,306	0.11%
2018/09/04	10	22.47	3.4	22.46	22.45	6.6	24,389	0.03%
2018/09/03	2.3	22.41	12.4	22.51	22.45	-10.1	24,495	-0.04%
2018/08/31	1	22.35	9	22.43	22.60	-8	24,580	-0.03%
2018/08/30	18.9	22.57	0	0.00	22.45	18.9	24,596	0.08%
2018/08/29	0	0.00	11.6	22.50	22.60	-11.6	24,861	-0.05%
2018/08/28	0	0.00	0.2	22.45	22.45	-0.2	24,888	0.00%
2018/08/27	1.2	22.25	10.5	22.19	22.25	-9.3	24,877	-0.04%
2018/08/24	0	0.00	2	22.20	22.25	-2	25,024	-0.01%
2018/08/23	5.2	22.35	4.2	22.34	22.35	1	26,130	0.00%
2018/08/22	0	0.00	3	22.20	22.25	-3	26,468	-0.01%
2018/08/21	0	0.00	4	22.00	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	25	21.85	21.80	-25	26,210	-0.10%
2018/08/17	105	21.87	30	21.85	21.75	75	26,200	0.29%	大買/
2018/08/16	16.7	21.49	6	21.50	21.80	10.7	26,087	0.04%
2018/08/15	5	21.55	4	21.75	21.55	1	26,034	0.00%
2018/08/14	33	21.65	10	21.60	21.70	23	26,005	0.09%
2018/08/13	1	21.65	3	21.65	21.60	-2	26,031	-0.01%
2018/08/10	8	21.73	0	0.00	21.80	8	25,809	0.03%
2018/08/09	11	21.71	0	0.00	21.70	11	25,901	0.04%
2018/08/08	7	21.86	3	21.90	21.95	4	25,510	0.02%
2018/08/07	6	21.76	8	21.78	21.65	-2	25,626	-0.01%
2018/08/06	2	21.65	14	21.64	21.65	-12	25,757	-0.05%
2018/08/02	27	21.29	22	21.30	21.25	5	25,593	0.02%
2018/08/01	2	21.25	6	21.37	21.40	-4	25,543	-0.02%
2018/07/31	4	21.25	0	0.00	21.35	4	25,618	0.02%
2018/07/30	7	20.84	2	20.95	21.00	5	25,488	0.02%
2018/07/27	5	20.95	2	21.00	20.95	3	25,593	0.01%
2018/07/26	89	20.93	158.1	21.01	21.10	-69.1	25,359	-0.27%	大賣/
2018/07/25	27	22.37	58.2	22.36	22.45	-31.2	24,594	-0.13%
2018/07/24	64	22.32	92	22.35	22.35	-28	24,225	-0.12%
2018/07/23	21	22.01	38	22.03	22.20	-17	23,943	-0.07%
2018/07/20	2	21.78	18.1	21.90	21.90	-16.1	23,817	-0.07%
2018/07/19	13	21.78	3	21.80	21.80	10	23,401	0.04%
2018/07/17	8	21.71	1	21.75	21.70	7	23,322	0.03%
2018/07/16	4	21.69	0	0.00	21.70	4	23,204	0.02%
2018/07/13	0	0.00	39	21.75	21.80	-39	23,181	-0.17%
2018/07/11	52	21.25	10	21.20	21.25	42	22,821	0.18%
2018/07/10	13	21.15	1	21.20	21.15	12	22,723	0.05%
2018/07/09	1	21.00	1	21.10	21.05	0	22,706	0.00%
2018/07/06	6	20.88	1	20.95	20.95	5	22,809	0.02%
2018/07/05	2	20.95	1	21.00	20.90	1	22,934	0.00%
2018/07/04	1	20.95	6	21.05	20.90	-5	23,080	-0.02%
2018/07/03	6	21.04	0	0.00	20.95	6	23,244	0.03%
2018/06/29	10	21.18	1	21.20	21.25	9	23,269	0.04%
2018/06/28	2	20.93	0	0.00	20.90	2	23,018	0.01%
2018/06/27	10	21.10	0	0.00	21.00	10	22,898	0.04%
2018/06/26	3	21.07	5	21.20	21.10	-2	22,866	-0.01%
2018/06/25	10	20.95	0	0.00	21.15	10	22,765	0.04%
2018/06/22	34	20.90	11	20.95	20.90	23	22,187	0.10%
2018/06/21	20	21.04	0	0.00	21.05	20	21,835	0.09%
2018/06/20	1	21.20	18	21.23	21.20	-17	21,448	-0.08%
2018/06/19	5	21.25	0	0.00	21.20	5	21,255	0.02%
2018/06/15	1	21.40	3	21.55	21.50	-2	20,993	-0.01%
2018/06/14	5	21.46	0	0.00	21.40	5	20,688	0.02%
2018/06/13	2	21.90	0	0.00	21.75	2	20,651	0.01%
2018/06/11	0	0.00	2.2	21.92	21.90	-2.2	20,742	-0.01%
2018/06/08	4	21.85	0	0.00	21.85	4	20,647	0.02%
2018/06/07	0	0.00	22.1	21.85	21.90	-22.1	20,550	-0.11%
2018/06/06	10	21.70	6	21.53	21.80	4	20,481	0.02%
2018/06/05	0	0.00	72	21.40	21.50	-72	20,094	-0.36%
2018/06/04	17	21.15	0	0.00	21.25	17	19,888	0.09%
2018/06/01	0	0.00	36	21.10	21.10	-36	19,806	-0.18%
2018/05/31	36	20.92	0	0.00	20.90	36	19,617	0.18%
2018/05/30	4	21.05	5	21.10	21.00	-1	18,518	-0.01%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	0	0.00	5	21.25	21.25	-5	18,174	-0.03%
2018/05/25	1	21.20	0	0.00	21.15	1	18,447	0.01%
2018/05/24	3	21.10	0	0.00	21.20	3	18,530	0.02%
2018/05/23	0	0.00	1	21.20	21.15	-1	18,745	-0.01%
2018/05/22	2	21.20	2	21.15	21.25	0	18,789	0.00%
2018/05/21	1	21.15	2	21.20	21.25	-1	19,174	-0.01%
2018/05/18	23	21.17	1	21.20	21.15	22	19,484	0.11%
2018/05/17	2	21.25	12.8	21.22	21.15	-10.8	19,752	-0.05%
2018/05/16	3	21.08	0	0.00	21.10	3	19,724	0.02%
2018/05/15	7	21.19	42.4	21.25	21.15	-35.4	20,236	-0.17%
2018/05/14	0	0.00	32	21.20	21.20	-32	21,219	-0.15%
2018/05/09	0	0.00	1	20.75	20.70	-1	20,623	0.00%
2018/05/08	5	20.65	0	0.00	20.70	5	20,609	0.02%
2018/05/07	3	20.68	0	0.00	20.70	3	20,482	0.01%
2018/05/04	2	20.55	1.4	20.64	20.70	0.6	20,229	0.00%
2018/05/03	1	20.60	1	20.65	20.55	0	19,964	0.00%
2018/05/02	33	20.89	0	0.00	20.85	33	19,853	0.17%
2018/04/30	2	20.95	4	20.93	21.00	-2	19,823	-0.01%
2018/04/27	0	0.00	10	20.60	20.60	-10	19,442	-0.05%
2018/04/26	0	0.00	90	20.55	20.55	-90	19,337	-0.47%
2018/04/25	2	20.15	1	20.20	20.25	1	18,756	0.01%
2018/04/24	2	20.13	0	0.00	20.25	2	18,750	0.01%
2018/04/23	18	20.23	0	0.00	20.15	18	18,664	0.10%
2018/04/20	1	20.35	61	20.29	20.35	-60	18,459	-0.33%
2018/04/19	50	20.15	0.4	20.20	20.20	49.6	18,391	0.27%
2018/04/18	2	20.05	1.8	20.10	20.10	0.2	18,405	0.00%
2018/04/17	0	0.00	6	20.00	20.05	-6	18,418	-0.03%
2018/04/16	10	20.00	6	20.11	20.15	4	18,419	0.02%
2018/04/13	16	20.12	34	20.14	20.05	-18	18,429	-0.10%
2018/04/12	2	19.95	14.9	20.01	20.10	-12.9	18,673	-0.07%
2018/04/11	0	0.00	61	19.98	20.00	-61	18,618	-0.33%
2018/04/10	2	19.65	8	19.72	19.80	-6	18,443	-0.03%
2018/04/09	8	19.45	0	0.00	19.60	8	18,617	0.04%
2018/04/03	12.5	19.44	0	0.00	19.45	12.5	18,393	0.07%
2018/04/02	22	19.50	0	0.00	19.50	22	18,244	0.12%
2018/03/30	42	19.59	3	19.55	19.50	39	18,148	0.21%
2018/03/29	5	19.50	2	19.60	19.60	3	18,061	0.02%
2018/03/28	18	19.41	15	19.48	19.50	3	17,940	0.02%
2018/03/27	20	19.46	1	19.45	19.45	19	17,863	0.11%
2018/03/26	58	19.33	0	0.00	19.35	58	17,556	0.33%
2018/03/23	16	19.38	3	19.35	19.40	13	17,404	0.07%
2018/03/22	12	19.60	31.1	19.64	19.60	-19.1	17,160	-0.11%
2018/03/21	91.9	19.60	3	19.55	19.60	88.9	17,019	0.52%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	7	19.45	1.1	19.55	19.60	5.9	17,095	0.03%
2018/03/16	17	19.34	0	19.40	19.30	17	16,798	0.10%
2018/03/15	5	19.40	0	0.00	19.35	5	16,415	0.03%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	2.2	19.55	5	19.50	19.55	-2.9	16,419	-0.02%
2018/03/12	31.2	19.43	11	19.45	19.50	20.2	16,407	0.12%
2018/03/09	2	19.35	2	19.40	19.40	0	16,501	0.00%
2018/03/08	5.1	19.35	0	0.00	19.35	5.1	16,711	0.03%
2018/03/07	0.1	19.40	2	19.35	19.40	-2	16,752	-0.01%
2018/03/06	0	0.00	100.4	19.35	19.35	-100.4	17,009	-0.59%
2018/03/05	4	19.25	0	0.00	19.20	4	17,229	0.02%
2018/03/02	7.1	19.30	6.3	19.36	19.35	0.8	17,120	0.00%
2018/03/01	0	0.00	1	19.50	19.40	-1	17,038	-0.01%
2018/02/27	8	19.38	1	19.50	19.35	7	16,915	0.04%
2018/02/26	1	19.35	22	19.45	19.50	-21	16,660	-0.13%
2018/02/23	1.5	19.32	0	0.00	19.30	1.5	16,730	0.01%
2018/02/22	2	19.20	1	19.25	19.30	1	17,184	0.01%
2018/02/21	0.1	19.30	43.6	19.26	19.30	-43.5	17,463	-0.25%
2018/02/12	17.1	18.76	14	18.87	18.80	3.1	17,075	0.02%
2018/02/09	34	18.69	15	18.68	18.70	19	16,791	0.11%
2018/02/08	1	18.85	6	18.90	18.90	-5	16,543	-0.03%
2018/02/07	10	18.75	0	0.00	18.65	10	16,492	0.06%
2018/02/06	80.1	18.55	6	18.70	18.50	74.1	16,036	0.46%
2018/02/05	32	18.96	0	0.00	19.10	32	14,890	0.21%
2018/02/02	35	19.23	12	19.28	19.30	23	14,702	0.16%
2018/02/01	3	19.33	0	0.00	19.30	3	14,743	0.02%
2018/01/31	32	19.20	0	0.00	19.20	32	14,772	0.22%
2018/01/30	27	19.34	0	0.00	19.30	27	14,652	0.18%
2018/01/29	8	19.40	1.4	19.50	19.50	6.6	14,592	0.05%
2018/01/26	2	19.35	0	0.00	19.45	2	14,560	0.01%
2018/01/25	5	19.40	1	19.45	19.50	4	14,466	0.03%
2018/01/24	2	19.40	10	19.40	19.45	-8	14,371	-0.06%
2018/01/23	10	19.51	0	0.00	19.55	10	14,207	0.07%
2018/01/22	27	19.51	18	19.56	19.60	9	14,192	0.06%
2018/01/19	0.1	19.55	7	19.55	19.60	-6.9	14,125	-0.05%
2018/01/18	18	19.54	0.2	19.50	19.55	17.8	14,103	0.13%
2018/01/17	2	19.45	3	19.48	19.50	-1	14,104	-0.01%
2018/01/16	1	19.50	3	19.50	19.45	-2	13,944	-0.01%
2018/01/15	17	19.49	9	19.45	19.50	8	13,804	0.06%
2018/01/12	7	19.48	0	0.00	19.50	7	13,625	0.05%
2018/01/11	36	19.48	0	0.00	19.55	36	13,433	0.27%
2018/01/10	10	19.48	2	19.50	19.60	8	13,576	0.06%
2018/01/09	13	19.51	52.5	19.55	19.60	-39.5	13,486	-0.29%
2018/01/08	7	19.37	15	19.60	19.60	-8	13,493	-0.06%
2018/01/05	3	19.32	6	19.29	19.35	-3	13,108	-0.02%
2018/01/04	10	19.25	2.4	19.25	19.30	7.6	13,178	0.06%
2018/01/03	0	0.00	24	19.07	19.35	-24	13,256	-0.18%
2018/01/02	11	18.85	1	18.85	18.90	10	12,821	0.08%