玉山金 (2884)-元大-嘉義券商分點個股進出

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
▼0.35
漲幅
-1.26%
成交量
11,045張
產業
上市金融類股
3216人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-嘉義券商分點個股進出

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

元大-嘉義券商分點個股進出
元大-嘉義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
2024/11/26	4	27.46	0	0.00	27.45	4	22,593	0.02%
2024/11/25	0	0.00	5.1	27.59	27.80	-5.1	22,575	-0.02%
2024/11/22	30	27.30	17	27.40	27.45	13	22,175	0.06%
2024/11/21	2.6	26.94	0.8	27.00	27.35	1.8	21,646	0.01%
2024/11/20	4.7	27.09	5	27.20	27.05	-0.3	20,916	0.00%
2024/11/19	13	26.97	2	27.20	27.10	11	19,862	0.06%
2024/11/18	6.3	26.93	2	27.15	27.15	4.3	18,827	0.02%
2024/11/15	9.1	26.88	10	27.20	26.85	-0.9	18,125	0.00%
2024/11/14	13.4	26.79	1	26.70	26.70	12.4	17,992	0.07%
2024/11/13	34.7	27.02	0	0.00	27.10	34.7	17,725	0.20%
2024/11/12	18.4	27.04	0	0.00	27.15	18.4	17,893	0.10%
2024/11/11	2.2	27.38	1.9	27.45	27.45	0.3	17,642	0.00%
2024/11/08	0.8	27.46	1.1	27.49	27.45	-0.3	17,939	0.00%
2024/11/07	2.1	27.40	2	27.60	27.40	0.1	18,494	0.00%
2024/11/06	3.2	27.24	0.2	27.30	27.05	2.9	18,659	0.02%
2024/11/05	4.4	27.23	0	0.00	27.30	4.4	18,890	0.02%
2024/11/04	0	0.00	5.2	27.28	27.35	-5.2	19,382	-0.03%
2024/11/01	13.3	26.89	0	0.00	26.85	13.3	20,312	0.07%
2024/10/30	4.1	27.32	1	27.20	27.40	3.1	20,091	0.02%
2024/10/29	25.4	27.23	0	0.00	27.30	25.4	20,367	0.12%
2024/10/28	5.6	27.56	1.1	27.71	27.50	4.6	20,578	0.02%
2024/10/25	2.3	27.74	0	0.00	27.65	2.3	21,092	0.01%
2024/10/24	5	27.79	1.2	27.86	27.85	3.9	21,866	0.02%
2024/10/23	10.5	27.95	0	0.00	27.90	10.5	23,000	0.05%
2024/10/22	2.4	28.12	0	0.00	28.20	2.4	23,654	0.01%
2024/10/21	7.5	28.38	0	0.00	28.15	7.5	24,287	0.03%
2024/10/18	0	0.00	9.7	28.68	28.80	-9.7	24,720	-0.04%
2024/10/17	0	0.00	1	28.25	28.25	-1	25,238	0.00%
2024/10/16	20.6	28.34	1.8	28.48	28.35	18.8	25,827	0.07%
2024/10/15	1	28.45	7	28.55	28.65	-6	26,109	-0.02%
2024/10/14	0	28.20	0	28.10	28.30	0	26,307	0.00%
2024/10/11	4	28.22	1	28.30	28.15	3	26,491	0.01%
2024/10/09	0.2	28.04	13.3	28.11	28.05	-13.2	26,719	-0.05%
2024/10/08	3.3	27.86	0.3	27.95	27.95	3	26,967	0.01%
2024/10/07	4.3	27.94	4.2	28.01	28.10	0.1	27,092	0.00%
2024/10/04	9.2	27.97	0.3	28.15	28.00	8.9	27,123	0.03%
2024/10/01	1.1	28.00	4	28.55	28.65	-3	26,858	-0.01%
2024/09/30	1.4	28.30	0	0.00	28.05	1.4	26,927	0.01%
2024/09/27	1.3	28.50	0	0.00	28.30	1.3	27,077	0.00%
2024/09/26	14	28.59	15.5	28.72	28.65	-1.5	26,996	-0.01%
2024/09/25	4	28.56	2	28.70	28.50	2	26,988	0.01%
2024/09/24	2.1	28.42	0	0.00	28.50	2.1	27,074	0.01%
2024/09/23	1.1	28.35	7.9	28.28	28.40	-6.8	27,230	-0.02%
2024/09/20	0.2	28.00	18.4	28.14	28.20	-18.2	27,312	-0.07%
2024/09/19	10.1	27.95	2.4	27.86	27.85	7.8	27,240	0.03%
2024/09/18	0.3	27.80	1.8	27.78	27.85	-1.5	27,325	-0.01%
2024/09/16	1.2	27.71	3.4	27.75	27.70	-2.2	27,622	-0.01%
2024/09/13	0.2	27.70	1	27.80	27.80	-0.8	27,818	0.00%
2024/09/12	0	0.00	1	27.90	27.70	-1	28,295	0.00%
2024/09/11	5.7	27.77	0	27.85	27.60	5.7	28,398	0.02%
2024/09/10	1.1	27.89	2.1	27.88	27.95	-1	28,441	0.00%
2024/09/09	6.7	27.59	3	27.68	27.90	3.6	28,254	0.01%
2024/09/06	0.7	27.30	2	27.40	27.50	-1.3	28,154	0.00%
2024/09/05	0	27.55	2	27.25	27.30	-2	28,213	-0.01%
2024/09/04	7.8	27.17	1.5	27.12	27.25	6.3	28,333	0.02%
2024/09/03	6.3	27.92	2	27.93	27.65	4.3	28,137	0.02%
2024/09/02	1.2	28.03	2	28.15	28.10	-0.8	28,285	0.00%
2024/08/30	34.6	28.04	9.5	28.12	28.20	25.2	28,505	0.09%
2024/08/29	0.3	27.93	5	27.85	27.95	-4.7	28,306	-0.02%
2024/08/28	6.2	27.75	11	27.75	27.85	-4.8	28,804	-0.02%
2024/08/27	2	27.70	3	27.82	27.90	-1	30,682	0.00%
2024/08/26	0	0.00	10.9	27.81	27.90	-10.9	30,998	-0.04%
2024/08/23	0.9	27.35	2.3	27.34	27.40	-1.4	31,165	0.00%
2024/08/22	0.3	27.30	1.8	27.30	27.40	-1.6	31,283	-0.01%
2024/08/21	0.4	27.28	13	27.16	27.35	-12.6	31,623	-0.04%
2024/08/20	8.8	27.27	46.1	27.25	27.30	-37.3	31,956	-0.12%
2024/08/19	1.6	27.23	0	0.00	27.15	1.6	32,949	0.00%
2024/08/16	0	0.00	10.1	27.19	27.30	-10.1	33,710	-0.03%
2024/08/15	53.4	26.91	0	0.00	26.70	53.4	34,426	0.16%
2024/08/14	3	27.05	4.7	27.30	27.25	-1.7	35,510	0.00%
2024/08/13	6.3	26.80	2	26.90	26.80	4.3	36,429	0.01%
2024/08/12	6.1	26.95	10.2	27.04	27.00	-4	36,545	-0.01%
2024/08/09	9	26.32	3.4	26.62	26.65	5.6	36,425	0.02%
2024/08/08	3	25.87	0	0.00	25.80	3	36,014	0.01%
2024/08/07	4.4	25.86	0.5	25.75	25.90	3.9	35,903	0.01%
2024/08/06	11	25.28	22.5	25.04	25.75	-11.5	35,931	-0.03%
2024/08/05	94.5	25.40	24.3	25.11	25.35	70.2	35,513	0.20%
2024/08/02	11.7	26.26	40.2	26.30	26.45	-28.4	34,697	-0.08%
2024/08/01	15.6	26.50	0	0.00	26.65	15.6	34,521	0.05%
2024/07/31	4.1	26.51	7	26.63	26.55	-2.9	34,624	-0.01%
2024/07/30	29.6	26.23	0.1	26.35	26.25	29.5	34,344	0.09%
2024/07/29	57.6	26.80	2	26.90	26.70	55.5	33,901	0.16%
2024/07/26	131	27.07	0	0.00	27.00	131	33,348	0.39%	大買/鉅額交易
2024/07/23	23	29.83	3	29.80	29.80	20	32,615	0.06%
2024/07/22	72.7	29.76	15.4	29.58	29.70	57.4	31,924	0.18%
2024/07/19	37.9	30.12	17.9	30.14	30.25	20	31,416	0.06%
2024/07/18	0.4	30.14	50.5	30.36	30.45	-50.1	30,911	-0.16%
2024/07/17	6	29.90	23	30.01	30.05	-17	30,308	-0.06%
2024/07/16	11	29.84	0.1	29.95	30.00	10.9	29,926	0.04%
2024/07/15	19	29.91	28	30.01	30.00	-9	29,944	-0.03%
2024/07/12	30.8	29.79	60.1	29.80	29.90	-29.3	29,800	-0.10%
2024/07/11	20	29.68	10.7	29.75	29.85	9.3	29,938	0.03%
2024/07/10	66.2	29.44	5.5	29.49	29.60	60.7	30,359	0.20%
2024/07/09	3.9	29.24	15.5	29.28	29.25	-11.5	30,202	-0.04%
2024/07/08	0	29.15	14.6	29.21	29.25	-14.5	30,075	-0.05%
2024/07/05	1.5	29.15	2	29.15	29.25	-0.5	29,962	0.00%
2024/07/04	0	0.00	2.6	29.15	29.25	-2.6	30,026	-0.01%
2024/07/03	12	28.95	0.4	28.84	29.05	11.6	29,942	0.04%
2024/07/02	2	28.63	6.2	28.73	28.75	-4.2	29,776	-0.01%
2024/07/01	0	28.70	2	28.65	28.75	-2	30,048	-0.01%
2024/06/28	3.1	28.63	5	28.64	28.55	-1.9	30,067	-0.01%
2024/06/27	4	28.49	0	0.00	28.60	4	29,873	0.01%
2024/06/26	39.1	28.82	1	28.80	28.80	38.1	29,720	0.13%
2024/06/25	3	29.05	2	29.03	29.10	1	29,742	0.00%
2024/06/24	3	28.77	4	28.95	29.00	-1	29,648	0.00%
2024/06/21	5	28.85	1	28.95	28.90	4	29,922	0.01%
2024/06/20	30	28.90	15.5	28.90	29.00	14.5	29,718	0.05%
2024/06/19	3.3	28.88	3	29.00	28.95	0.3	29,989	0.00%
2024/06/18	12.5	28.81	11.1	28.85	28.85	1.4	29,873	0.00%
2024/06/17	3.7	28.73	0.1	28.75	28.70	3.6	29,953	0.01%
2024/06/14	5	28.65	22	28.75	28.75	-17	30,207	-0.06%
2024/06/13	1.1	28.84	1	28.75	28.70	0.1	30,815	0.00%
2024/06/12	10	28.73	1	28.80	28.75	9	31,291	0.03%
2024/06/11	4	28.76	1	28.80	28.60	3	31,762	0.01%
2024/06/07	0.4	28.81	8.5	28.93	28.95	-8.1	31,721	-0.03%
2024/06/06	1.2	28.52	22.3	28.68	28.85	-21.1	31,698	-0.07%
2024/06/05	1	28.40	8.9	28.53	28.60	-7.9	31,635	-0.02%
2024/06/04	0.2	28.30	2	28.50	28.35	-1.9	31,708	-0.01%
2024/06/03	14.1	28.54	11.3	28.74	28.60	2.8	31,681	0.01%
2024/05/31	0	0.00	28.4	28.72	28.60	-28.4	31,204	-0.09%
2024/05/30	5.2	27.82	14.3	27.83	27.70	-9.1	29,475	-0.03%
2024/05/29	14.1	28.03	3	28.10	27.90	11.1	29,317	0.04%
2024/05/28	6	28.47	0	0.00	28.40	6	29,067	0.02%
2024/05/27	1	28.15	19	28.58	28.65	-18	29,542	-0.06%
2024/05/24	6.2	28.28	31	28.40	28.30	-24.8	29,801	-0.08%
2024/05/23	13.4	28.31	1.8	28.44	28.65	11.6	29,765	0.04%
2024/05/22	14.2	28.69	0	0.00	28.50	14.2	28,969	0.05%
2024/05/21	18.1	28.69	29	29.12	28.85	-10.9	28,352	-0.04%
2024/05/20	5.3	29.09	38.6	29.14	29.40	-33.3	27,499	-0.12%
2024/05/17	0.1	28.90	56.9	28.90	29.00	-56.8	26,294	-0.22%
2024/05/16	9	28.23	28.1	28.29	28.30	-19.1	25,180	-0.08%
2024/05/15	6.4	28.13	4.1	28.27	28.00	2.3	24,945	0.01%
2024/05/14	5	28.03	1	28.00	27.90	4	25,005	0.02%
2024/05/13	3.1	28.25	22	28.28	28.30	-18.9	25,333	-0.07%
2024/05/10	1.4	28.39	6.2	28.26	28.50	-4.8	25,250	-0.02%
2024/05/09	2.3	28.05	53	28.12	27.90	-50.8	25,063	-0.20%
2024/05/08	30.1	28.25	2.2	28.15	28.25	27.9	24,971	0.11%
2024/05/07	2	28.07	1	28.10	28.20	1	24,922	0.00%
2024/05/06	3.1	28.13	8	28.04	28.10	-4.9	24,685	-0.02%
2024/05/03	4	27.73	0.6	27.69	27.60	3.4	24,200	0.01%
2024/05/02	0	0.00	2.1	27.67	27.45	-2.1	24,077	-0.01%
2024/04/30	1.2	27.57	12	27.70	27.40	-10.9	24,007	-0.05%
2024/04/29	0.2	27.50	24.1	27.34	27.65	-23.9	23,856	-0.10%
2024/04/26	0.4	27.10	0	0.00	27.10	0.4	23,407	0.00%
2024/04/25	3	26.93	7.3	26.97	27.15	-4.3	23,519	-0.02%
2024/04/24	3.2	27.23	5.5	27.29	27.05	-2.3	23,463	-0.01%
2024/04/23	20	27.20	24	27.24	27.20	-4	23,582	-0.02%
2024/04/22	0.4	27.00	1.4	26.99	27.05	-1	23,508	0.00%
2024/04/19	10.7	26.42	29.5	26.56	26.55	-18.8	23,286	-0.08%
2024/04/18	20.5	26.90	4	26.88	27.00	16.4	22,782	0.07%
2024/04/17	8.1	26.47	0	0.00	26.50	8.1	22,603	0.04%
2024/04/16	33.2	26.45	25.3	26.47	26.30	7.9	22,238	0.04%
2024/04/15	4	27.06	7	27.02	27.05	-3	21,578	-0.01%
2024/04/12	3.1	27.08	1	27.10	27.10	2.1	21,487	0.01%
2024/04/11	7	27.05	1.2	27.18	27.25	5.8	21,342	0.03%
2024/04/10	6.1	27.13	14	27.20	27.15	-7.9	21,272	-0.04%
2024/04/09	2	27.18	5.1	27.18	27.30	-3.1	21,201	-0.01%
2024/04/08	1.1	27.09	2.2	27.07	27.15	-1	21,091	0.00%
2024/04/03	11.7	26.97	1	27.00	26.90	10.7	20,964	0.05%
2024/04/02	1	27.25	1	27.30	27.30	0	20,732	0.00%
2024/04/01	13.8	27.24	1.1	27.25	27.35	12.7	20,725	0.06%
2024/03/29	10	27.25	11	27.26	27.25	-1	20,636	0.00%
2024/03/28	11.2	27.19	2	27.20	27.15	9.2	20,438	0.05%
2024/03/27	18.6	27.17	9	27.22	27.20	9.5	20,255	0.05%
2024/03/26	10	27.20	28.1	27.25	27.35	-18.1	20,157	-0.09%
2024/03/25	2.4	27.03	15	27.10	27.05	-12.6	19,831	-0.06%
2024/03/22	9.1	27.04	9.2	27.03	27.10	-0.1	19,769	0.00%
2024/03/21	4.2	26.77	14.2	26.77	26.75	-10	19,355	-0.05%
2024/03/20	3.7	26.55	28	26.42	26.50	-24.3	19,372	-0.13%
2024/03/19	1.1	26.41	16.1	26.54	26.55	-15	19,384	-0.08%
2024/03/18	35.1	26.47	333.1	26.71	26.50	-298.1	19,138	-1.56%	大賣/鉅額交易
2024/03/15	8.7	25.97	134	26.10	26.20	-125.3	18,545	-0.68%	大賣/鉅額交易
2024/03/14	37.2	25.95	16.1	26.02	26.05	21.1	17,906	0.12%
2024/03/13	2	25.62	15.2	25.58	25.70	-13.2	17,429	-0.08%
2024/03/12	4	25.60	10.5	25.60	25.65	-6.4	17,248	-0.04%
2024/03/11	0	0.00	2.1	25.49	25.50	-2.1	17,255	-0.01%
2024/03/08	7.5	25.31	0	0.00	25.30	7.5	17,111	0.04%
2024/03/07	8.8	25.31	10.8	25.31	25.40	-1.9	16,848	-0.01%
2024/03/06	0.6	25.35	12	25.38	25.40	-11.4	16,754	-0.07%
2024/03/05	10	25.39	2	25.35	25.30	8	17,078	0.05%
2024/03/04	1	25.35	4.1	25.35	25.35	-3.1	17,106	-0.02%
2024/03/01	13	25.23	0	0.00	25.35	13	17,143	0.08%
2024/02/29	4.6	25.22	6	25.30	25.25	-1.4	17,045	-0.01%
2024/02/27	27	25.00	25.7	25.00	25.10	1.3	16,349	0.01%
2024/02/26	22.2	24.34	2	24.35	24.35	20.2	15,680	0.13%
2024/02/23	14.2	24.52	11.5	24.50	24.40	2.7	15,393	0.02%
2024/02/22	6	24.55	0	0.00	24.50	6	15,548	0.04%
2024/02/21	8.5	24.66	0	0.00	24.65	8.5	15,462	0.05%
2024/02/20	10	24.81	37.6	24.75	24.75	-27.6	15,474	-0.18%
2024/02/19	15.1	24.71	0.4	24.75	24.80	14.7	15,942	0.09%
2024/02/16	12	24.60	0.8	24.71	24.65	11.2	16,164	0.07%
2024/02/15	7.1	24.68	1.3	24.71	24.65	5.8	16,245	0.04%
2024/02/05	6.6	24.52	0	0.00	24.50	6.6	16,018	0.04%
2024/02/02	2.2	24.85	0	0.00	24.85	2.2	15,635	0.01%
2024/02/01	2.4	24.81	2	24.85	24.90	0.4	15,583	0.00%
2024/01/31	4.1	24.74	2.3	24.79	24.75	1.8	15,622	0.01%
2024/01/30	6.1	24.92	8.3	24.85	24.75	-2.1	15,642	-0.01%
2024/01/29	3	24.85	2	24.90	25.00	1	15,754	0.01%
2024/01/26	5	24.60	6	24.78	24.85	-1	15,870	-0.01%
2024/01/25	8	24.60	3	24.60	24.65	5	15,891	0.03%
2024/01/24	14.8	24.60	11	24.66	24.65	3.8	15,832	0.02%
2024/01/23	0.6	24.70	0.1	24.70	24.65	0.5	15,780	0.00%
2024/01/22	4.6	24.65	1.1	24.58	24.55	3.5	15,738	0.02%
2024/01/19	5.8	24.63	0	0.00	24.70	5.8	15,569	0.04%
2024/01/18	9.3	24.58	0	0.00	24.55	9.3	15,506	0.06%
2024/01/17	5.5	24.75	0.8	24.80	24.60	4.7	15,396	0.03%
2024/01/16	5.2	25.04	4	25.05	25.00	1.2	15,148	0.01%
2024/01/15	3.2	25.37	0.2	25.40	25.40	3	14,957	0.02%
2024/01/12	0	0.00	8	25.31	25.35	-8	15,170	-0.05%
2024/01/11	0.2	25.50	10.4	25.40	25.40	-10.2	15,220	-0.07%
2024/01/10	2.4	25.46	0	25.50	25.40	2.4	15,145	0.02%
2024/01/09	2	25.70	0	0.00	25.50	2	15,226	0.01%
2024/01/08	4.1	25.84	2.3	25.79	25.80	1.8	15,229	0.01%
2024/01/04	0	0.00	17.1	25.70	25.70	-17.1	15,318	-0.11%
2024/01/03	1.3	25.44	0.1	25.65	25.60	1.3	15,632	0.01%
2024/01/02	1.3	25.79	3	25.75	25.90	-1.7	15,580	-0.01%
2023/12/29	1	25.75	0	0.00	25.80	1	15,639	0.01%
2023/12/28	2	25.80	25	25.71	25.80	-23	15,982	-0.14%
2023/12/27	0	0.00	18.6	25.66	25.70	-18.6	15,958	-0.12%
2023/12/26	0.2	25.35	0	0.00	25.50	0.2	15,869	0.00%
2023/12/25	0	0.00	20.2	25.35	25.35	-20.2	15,844	-0.13%
2023/12/22	2	25.40	0	0.00	25.40	2	15,902	0.01%
2023/12/21	1.1	25.25	0	0.00	25.40	1.1	15,928	0.01%
2023/12/20	65.1	25.41	0	0.00	25.40	65.1	15,837	0.41%
2023/12/19	0.1	25.40	2	25.45	25.50	-1.9	15,759	-0.01%
2023/12/18	2.3	25.64	12.2	25.65	25.65	-9.9	15,928	-0.06%
2023/12/15	0.3	25.70	1	25.75	25.70	-0.7	16,006	0.00%
2023/12/14	0	0.00	6.6	25.71	25.75	-6.6	15,631	-0.04%
2023/12/13	1.7	25.40	0.4	25.40	25.45	1.3	15,320	0.01%
2023/12/12	6.1	25.45	32	25.45	25.50	-25.9	15,780	-0.16%
2023/12/11	20.3	25.55	1.2	25.58	25.60	19.1	15,935	0.12%
2023/12/08	0.4	25.58	1	25.56	25.60	-0.6	15,933	0.00%
2023/12/07	30.6	25.45	4.2	25.43	25.50	26.4	15,995	0.17%
2023/12/06	0	0.00	15	25.58	25.55	-15	16,053	-0.09%
2023/12/05	20	25.35	1.1	25.21	25.45	18.9	15,903	0.12%
2023/12/04	10.2	25.19	0	0.00	25.25	10.2	15,964	0.06%
2023/12/01	2.4	25.22	10.1	25.25	25.25	-7.7	16,050	-0.05%
2023/11/29	0.2	25.57	1.7	25.60	25.55	-1.4	15,390	-0.01%
2023/11/28	0	0.00	27.6	25.50	25.70	-27.6	15,247	-0.18%
2023/11/27	3.1	25.40	2	25.50	25.35	1.1	15,485	0.01%
2023/11/24	2.3	25.45	0	25.50	25.50	2.2	15,446	0.01%
2023/11/22	2.6	25.56	0	0.00	25.50	2.6	15,421	0.02%
2023/11/21	0	0.00	23.4	25.60	25.70	-23.4	15,392	-0.15%
2023/11/20	1	25.10	6.1	25.17	25.20	-5.1	15,160	-0.03%
2023/11/17	1.1	25.11	19.6	25.19	25.15	-18.4	15,128	-0.12%
2023/11/16	0	0.00	12.1	24.91	25.15	-12.1	15,028	-0.08%
2023/11/15	3	24.50	3.1	24.65	24.60	-0.1	14,492	0.00%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	5.2	24.50	5.1	24.62	24.50	0.1	14,179	0.00%
2023/11/10	20	24.45	1	24.50	24.50	19	14,489	0.13%
2023/11/09	0	0.00	1	24.55	24.45	-1	14,577	-0.01%
2023/11/08	0	0.00	0	24.55	24.55	0	14,809	0.00%
2023/11/07	3.2	24.43	3	24.45	24.50	0.2	14,679	0.00%
2023/11/06	0	0.00	30.5	24.57	24.55	-30.5	14,703	-0.21%
2023/11/03	1.2	24.30	1	24.30	24.35	0.2	14,523	0.00%
2023/11/02	2	24.15	3	24.13	24.15	-1	14,579	-0.01%
2023/11/01	0.5	23.94	1.1	23.90	23.85	-0.6	14,552	0.00%
2023/10/31	3.7	23.83	0	0.00	23.85	3.7	14,678	0.03%
2023/10/30	3.2	23.86	1	23.90	23.85	2.2	14,894	0.01%
2023/10/27	2.4	23.93	0	0.00	24.00	2.4	14,857	0.02%
2023/10/26	14.5	23.85	5	23.90	23.80	9.5	15,070	0.06%
2023/10/25	2.5	23.98	1	24.00	23.95	1.5	15,050	0.01%
2023/10/24	4.5	23.96	6	23.96	23.95	-1.5	15,626	-0.01%
2023/10/23	10.6	23.94	4.1	23.90	24.05	6.5	16,228	0.04%
2023/10/20	10.4	23.90	2	24.20	24.00	8.4	16,482	0.05%
2023/10/19	7.4	24.31	1.1	24.35	24.20	6.3	16,384	0.04%
2023/10/18	15.2	24.47	0	0.00	24.50	15.2	16,613	0.09%
2023/10/17	3.9	24.67	0	0.00	24.70	3.9	16,772	0.02%
2023/10/16	0.1	24.64	24	24.64	24.70	-23.9	16,846	-0.14%
2023/10/13	9	24.52	7.4	24.62	24.65	1.6	16,874	0.01%
2023/10/12	3.5	24.70	17.1	24.70	24.75	-13.6	17,048	-0.08%
2023/10/11	7	24.41	20.2	24.49	24.60	-13.2	17,071	-0.08%
2023/10/06	9.6	24.09	13.2	24.09	24.20	-3.7	16,857	-0.02%
2023/10/05	5.1	24.04	0	0.00	24.00	5.1	16,946	0.03%
2023/10/04	37	23.85	0	0.00	23.80	37	16,918	0.22%
2023/10/03	10.7	24.09	6.3	24.15	24.10	4.4	16,657	0.03%
2023/10/02	1	24.31	15.1	24.25	24.15	-14.1	16,730	-0.08%
2023/09/28	1.5	24.18	6	24.23	24.25	-4.5	17,234	-0.03%
2023/09/27	6.2	24.13	1.3	24.13	24.15	4.9	17,375	0.03%
2023/09/26	6.2	24.11	7	24.18	24.15	-0.8	17,441	0.00%
2023/09/25	10.5	24.35	8.2	24.32	24.30	2.3	17,418	0.01%
2023/09/22	3.7	24.16	5.2	24.06	24.10	-1.5	17,676	-0.01%
2023/09/21	9.9	24.11	0	0.00	24.05	9.9	17,755	0.06%
2023/09/20	8.6	24.37	1.1	24.36	24.35	7.5	17,558	0.04%
2023/09/19	3.1	24.48	5	24.50	24.45	-1.9	17,476	-0.01%
2023/09/18	4	24.40	0	0.00	24.45	4	17,648	0.02%
2023/09/15	19.8	24.48	3	24.75	24.40	16.8	17,710	0.10%
2023/09/14	1.1	24.50	23.7	24.52	24.80	-22.6	17,220	-0.13%
2023/09/13	6.9	24.27	0	0.00	24.30	6.9	17,044	0.04%
2023/09/12	20.4	24.14	0	0.00	24.25	20.4	17,281	0.12%
2023/09/11	8.6	24.12	0	0.00	24.15	8.6	17,201	0.05%
2023/09/08	13.7	24.22	1.2	24.21	24.20	12.5	17,161	0.07%
2023/09/07	33	24.26	2	24.20	24.20	31	17,201	0.18%
2023/09/06	15.1	24.40	0.2	24.45	24.35	15	17,154	0.09%
2023/09/05	23	24.50	0	0.00	24.50	23	17,051	0.13%
2023/09/04	1.1	24.61	24.6	24.62	24.60	-23.5	17,088	-0.14%
2023/09/01	4	24.59	9.4	24.60	24.55	-5.4	17,206	-0.03%
2023/08/31	18	24.70	24	24.66	24.45	-6	17,334	-0.03%
2023/08/30	3.4	24.81	9.3	24.80	24.80	-5.9	17,105	-0.03%
2023/08/29	4.7	24.57	0.3	24.65	24.60	4.4	17,267	0.03%
2023/08/28	0.3	24.65	2.1	24.62	24.50	-1.8	17,312	-0.01%
2023/08/25	1.2	24.45	22.6	24.36	24.35	-21.4	17,853	-0.12%
2023/08/24	14.7	24.44	1.1	24.40	24.40	13.7	17,935	0.08%
2023/08/23	8.6	24.59	0	0.00	24.55	8.6	17,763	0.05%
2023/08/22	21.8	24.80	6	24.70	24.65	15.8	17,798	0.09%
2023/08/21	0.1	24.81	1	24.75	24.85	-0.9	17,833	-0.01%
2023/08/18	28.5	24.64	0	0.00	24.60	28.5	17,896	0.16%
2023/08/17	2.8	24.46	0	0.00	24.50	2.8	17,943	0.02%
2023/08/16	22.4	24.63	18	24.58	24.55	4.4	17,968	0.02%
2023/08/15	30	25.17	10	25.30	25.00	20	18,074	0.11%
2023/08/14	5.6	25.37	0.4	25.50	25.35	5.2	18,157	0.03%
2023/08/11	0.1	25.80	3	25.75	25.70	-2.9	18,303	-0.02%
2023/08/10	0.7	25.80	0	25.85	25.85	0.7	18,654	0.00%
2023/08/09	1.6	25.78	0	0.00	25.90	1.6	18,587	0.01%
2023/08/08	8.4	25.62	2	25.75	25.60	6.4	18,629	0.03%
2023/08/07	1.1	25.75	2	25.80	25.75	-0.9	18,521	0.00%
2023/08/04	10.1	25.56	0.4	25.70	25.55	9.7	19,029	0.05%
2023/08/02	14.7	25.70	0	0.00	25.65	14.7	19,034	0.08%
2023/08/01	1	25.90	0	0.00	25.95	1	18,926	0.01%
2023/07/31	3.2	25.86	47.4	25.90	25.85	-44.2	18,911	-0.23%
2023/07/28	4.6	25.97	0	0.00	25.95	4.6	18,840	0.02%
2023/07/27	8.1	25.95	42	25.98	26.00	-33.9	19,073	-0.18%
2023/07/26	29.2	26.90	26.3	26.77	26.95	2.9	18,746	0.02%
2023/07/25	2.1	26.54	2	26.50	26.55	0.1	18,198	0.00%
2023/07/24	13.1	26.27	3	26.32	26.25	10.1	17,976	0.06%
2023/07/21	3	26.55	1	26.65	26.45	2	17,922	0.01%
2023/07/20	1	26.50	10.3	26.56	26.60	-9.3	17,686	-0.05%
2023/07/19	7.3	26.41	8.2	26.49	26.45	-0.9	17,536	-0.01%
2023/07/18	1.1	26.35	3.3	26.45	26.45	-2.2	17,454	-0.01%
2023/07/17	5.1	26.32	18	26.42	26.45	-12.9	17,439	-0.07%
2023/07/14	0.7	26.10	13	26.17	26.30	-12.3	17,330	-0.07%
2023/07/13	0.1	26.00	8.5	26.04	26.00	-8.3	17,212	-0.05%
2023/07/12	3.1	25.56	10.2	25.74	25.95	-7.1	17,202	-0.04%
2023/07/11	0.3	25.85	12.2	25.70	25.80	-11.8	17,178	-0.07%
2023/07/10	8.3	25.42	1.1	25.37	25.45	7.2	17,133	0.04%
2023/07/07	4.4	25.48	1	25.50	25.55	3.4	17,090	0.02%
2023/07/06	17.3	25.92	0	0.00	25.80	17.3	17,046	0.10%
2023/07/05	0.1	26.10	12.6	26.10	26.15	-12.5	16,503	-0.08%
2023/07/04	7.2	26.04	0	0.00	26.05	7.2	16,516	0.04%
2023/07/03	13	26.19	2.4	26.33	26.20	10.6	17,050	0.06%
2023/06/30	7.8	26.00	4.3	26.21	26.05	3.5	17,383	0.02%
2023/06/29	2.1	26.00	1.2	25.98	25.95	0.9	17,356	0.01%
2023/06/28	1.1	26.10	0	0.00	26.10	1.1	17,343	0.01%
2023/06/27	1	26.20	0	0.00	26.20	1	17,375	0.01%
2023/06/26	0.1	26.35	1	26.30	26.35	-0.9	17,445	-0.01%
2023/06/21	1	26.30	8.6	26.36	26.40	-7.6	17,372	-0.04%
2023/06/20	1.9	26.23	0	0.00	26.30	1.9	17,509	0.01%
2023/06/19	2.1	26.17	11.4	26.10	26.30	-9.3	17,602	-0.05%
2023/06/16	0.2	26.25	0	0.00	26.20	0.2	17,763	0.00%
2023/06/15	0.6	26.25	2	26.20	26.25	-1.4	17,695	-0.01%
2023/06/14	0.4	26.25	0.3	26.25	26.25	0.1	18,005	0.00%
2023/06/13	1	26.30	3.3	26.35	26.30	-2.3	18,799	-0.01%
2023/06/12	10.1	26.29	5	26.30	26.20	5.1	18,972	0.03%
2023/06/09	14.2	26.55	3.4	26.58	26.50	10.7	19,209	0.06%
2023/06/08	1.4	26.58	1.9	26.50	26.60	-0.5	19,690	0.00%
2023/06/07	0.5	26.60	2	26.60	26.70	-1.5	20,013	-0.01%
2023/06/06	2	26.50	2.7	26.62	26.55	-0.7	20,186	0.00%
2023/06/05	0.3	26.40	27.1	26.32	26.35	-26.9	20,288	-0.13%
2023/06/02	0	0.00	16.1	26.04	26.00	-16.1	20,283	-0.08%
2023/06/01	2.5	25.90	0.1	25.90	25.85	2.4	20,341	0.01%
2023/05/31	0	0.00	11	25.99	25.90	-11	20,433	-0.05%
2023/05/30	0	0.00	6.9	25.89	25.90	-6.9	20,093	-0.03%
2023/05/29	0.7	25.90	0	0.00	25.80	0.7	20,295	0.00%
2023/05/26	1	25.80	4.6	25.76	25.75	-3.6	21,019	-0.02%
2023/05/25	2.2	25.93	3.4	25.87	25.80	-1.2	21,338	-0.01%
2023/05/24	3.2	26.00	13	26.01	26.10	-9.8	21,844	-0.04%
2023/05/23	1	26.05	4	26.10	26.10	-3	24,309	-0.01%
2023/05/22	5.3	26.19	9.3	26.23	26.20	-4	24,670	-0.02%
2023/05/19	5.1	26.24	7.7	26.19	26.30	-2.6	24,822	-0.01%
2023/05/18	1	25.90	17.6	25.95	26.00	-16.6	24,535	-0.07%
2023/05/17	3	25.72	26.6	25.87	25.90	-23.6	24,518	-0.10%
2023/05/16	0.1	25.60	14.8	25.61	25.70	-14.7	24,504	-0.06%
2023/05/15	0.1	25.25	0	0.00	25.30	0.1	24,649	0.00%
2023/05/12	1.4	25.24	1.5	25.23	25.25	-0.1	24,732	0.00%
2023/05/11	4	25.40	8.2	25.42	25.45	-4.3	24,717	-0.02%
2023/05/10	0.1	25.35	23.1	25.34	25.50	-23	24,967	-0.09%
2023/05/09	1.4	25.00	15	24.98	25.05	-13.6	24,612	-0.06%
2023/05/08	2.1	24.95	20.2	25.00	24.95	-18.1	24,684	-0.07%
2023/05/05	1	24.85	14.5	24.93	24.95	-13.5	24,564	-0.06%
2023/05/04	3.1	24.75	5	24.84	24.90	-1.9	24,734	-0.01%
2023/05/03	4.8	24.79	17.9	24.72	24.80	-13.1	24,849	-0.05%
2023/05/02	3.6	24.69	0.4	24.80	24.90	3.2	25,028	0.01%
2023/04/28	30.9	24.85	0	0.00	24.95	30.9	25,602	0.12%
2023/04/27	11.8	24.81	1.5	24.83	24.80	10.4	25,915	0.04%
2023/04/26	2.1	24.88	1	24.90	24.95	1.1	26,074	0.00%
2023/04/25	2	24.90	9	24.95	24.95	-7	26,059	-0.03%
2023/04/24	0.1	24.83	10.1	24.89	25.00	-9.9	26,186	-0.04%
2023/04/21	0.9	24.92	0	0.00	24.85	0.9	26,318	0.00%
2023/04/20	2.1	24.90	3	24.93	24.90	-0.9	26,408	0.00%
2023/04/19	2.1	25.08	4	25.01	25.05	-2	26,893	-0.01%
2023/04/18	4.1	25.25	3.4	25.24	25.30	0.7	26,824	0.00%
2023/04/17	3.9	25.25	2.3	25.20	25.25	1.6	26,845	0.01%
2023/04/14	0.3	25.30	5	25.30	25.45	-4.7	26,928	-0.02%
2023/04/13	0.1	25.23	0	0.00	25.30	0.1	26,870	0.00%
2023/04/12	0.1	25.15	6.8	25.21	25.30	-6.7	26,846	-0.02%
2023/04/11	0.2	25.20	6	25.15	25.25	-5.9	26,870	-0.02%
2023/04/10	8.2	24.93	0	0.00	25.00	8.2	26,754	0.03%
2023/04/07	2.7	25.01	5	25.00	25.00	-2.3	26,718	-0.01%
2023/04/06	9.1	25.46	7.9	25.38	25.45	1.2	26,524	0.00%
2023/03/31	6.5	25.17	21	25.28	25.30	-14.5	25,953	-0.06%
2023/03/30	2	24.90	25	24.95	25.00	-23	25,577	-0.09%
2023/03/29	3.3	24.88	22.2	24.90	24.90	-18.9	25,366	-0.07%
2023/03/28	8.7	24.75	0.1	24.80	24.80	8.6	25,574	0.03%
2023/03/27	3.1	24.70	11	24.75	24.70	-7.9	25,631	-0.03%
2023/03/24	1.5	24.53	12	24.70	24.70	-10.5	25,780	-0.04%
2023/03/23	12.2	24.40	28	24.59	24.65	-15.8	25,780	-0.06%
2023/03/22	5.1	24.39	30	24.38	24.45	-24.9	25,746	-0.10%
2023/03/21	4.1	23.95	21	23.98	23.95	-17	25,969	-0.07%
2023/03/20	0.3	23.74	20	23.73	23.75	-19.7	25,940	-0.08%
2023/03/17	16.5	23.75	8.8	23.78	23.70	7.7	25,820	0.03%
2023/03/16	59	23.60	76	23.61	23.55	-17	25,737	-0.07%
2023/03/15	21.4	24.08	0	0.00	24.00	21.4	25,346	0.08%
2023/03/14	13.3	24.09	1	24.10	24.05	12.3	25,227	0.05%
2023/03/13	38	24.26	9.1	24.33	24.35	29	24,999	0.12%
2023/03/10	27.1	24.60	5	24.59	24.55	22.1	24,830	0.09%
2023/03/09	10.8	24.88	1	24.80	24.85	9.8	24,730	0.04%
2023/03/08	12.3	24.96	6.2	24.95	25.00	6	25,046	0.02%
2023/03/07	4	24.99	0	24.95	25.00	4	25,186	0.02%
2023/03/06	6.6	24.78	116	24.80	24.85	-109.4	25,275	-0.43%	大賣/鉅額交易
2023/03/03	7.7	24.72	0.1	24.75	24.65	7.6	25,394	0.03%
2023/03/02	8.6	24.70	7	24.70	24.70	1.6	25,413	0.01%
2023/03/01	20.6	24.78	13.5	24.86	24.80	7.1	25,464	0.03%
2023/02/24	4.7	24.93	13	24.93	24.95	-8.3	25,274	-0.03%
2023/02/23	4.4	24.95	72.4	24.87	24.95	-68	24,712	-0.28%
2023/02/22	13.7	24.80	41.6	24.70	24.90	-28	24,520	-0.11%
2023/02/21	125.2	24.71	60.7	24.73	24.75	64.5	24,211	0.27%	大買/
2023/02/20	11.1	25.86	8.3	25.97	26.00	2.8	22,032	0.01%
2023/02/17	52.4	25.40	7	25.41	25.40	45.4	22,020	0.21%
2023/02/16	2.2	25.16	3.3	25.12	25.10	-1.1	22,302	0.00%
2023/02/15	54.4	25.05	29	25.07	25.05	25.4	22,859	0.11%
2023/02/14	16.2	25.31	3	25.20	25.25	13.2	22,744	0.06%
2023/02/13	53.1	24.76	11	24.97	25.20	42.1	22,744	0.18%
2023/02/10	10	24.71	0	0.00	24.70	10	22,403	0.04%
2023/02/09	16.2	24.60	12	24.60	24.60	4.2	22,403	0.02%
2023/02/08	21.7	24.52	0.1	24.65	24.50	21.6	22,448	0.10%
2023/02/07	24.6	24.54	1	24.45	24.40	23.6	22,204	0.11%
2023/02/06	15.3	24.55	0	0.00	24.50	15.3	22,109	0.07%
2023/02/03	65.8	24.69	5	24.70	24.70	60.8	21,991	0.28%
2023/02/02	22.4	24.63	0	24.75	24.65	22.3	22,066	0.10%
2023/02/01	8.7	24.59	1	24.70	24.65	7.7	21,983	0.03%
2023/01/31	11	24.63	0	0.00	24.50	11	22,091	0.05%
2023/01/30	12.8	24.54	17	24.60	24.90	-4.2	21,892	-0.02%
2023/01/17	15.8	24.25	2	24.15	24.15	13.8	21,493	0.06%
2023/01/16	2.1	24.40	5	24.55	24.45	-2.9	21,542	-0.01%
2023/01/13	1	24.35	15	24.35	24.25	-14	21,747	-0.06%
2023/01/12	13.8	24.14	0	0.00	24.05	13.8	22,253	0.06%
2023/01/11	5.9	24.27	1	24.50	24.20	4.9	22,618	0.02%
2023/01/10	26.4	24.40	0	0.00	24.50	26.4	23,176	0.11%
2023/01/09	3.1	24.50	112.1	24.31	24.60	-109	23,482	-0.46%	大賣/鉅額交易
2023/01/06	1.2	23.96	0	0.00	23.95	1.2	23,520	0.00%
2023/01/05	3	23.98	7	24.00	24.00	-4	24,293	-0.02%
2023/01/04	109.5	23.84	0	0.00	23.80	109.5	24,469	0.45%	大買/鉅額交易
2023/01/03	10.4	23.94	0	0.00	24.00	10.4	24,994	0.04%
2022/12/30	7	24.14	0.2	24.17	24.05	6.8	25,089	0.03%
2022/12/29	14.2	23.94	0.2	24.15	24.10	14	25,674	0.05%
2022/12/28	2.3	24.11	0	0.00	24.05	2.3	25,844	0.01%
2022/12/27	0.3	24.30	2	24.25	24.30	-1.7	26,088	-0.01%
2022/12/26	0.1	24.25	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	7	24.09	0	0.00	24.10	7	26,908	0.03%
2022/12/22	1	24.20	12	24.23	24.35	-11	27,330	-0.04%
2022/12/21	1.1	24.01	4	24.09	24.10	-2.9	27,681	-0.01%
2022/12/20	14.1	23.92	3	24.10	24.00	11.1	27,990	0.04%
2022/12/19	11	24.08	0	24.15	24.30	11	28,030	0.04%
2022/12/16	3.6	24.26	0	0.00	24.25	3.6	28,079	0.01%
2022/12/15	5.1	24.49	5	24.50	24.60	0.1	28,313	0.00%
2022/12/14	1.9	24.58	25	24.57	24.65	-23.1	28,358	-0.08%
2022/12/13	8.7	24.31	6	24.50	24.20	2.7	28,309	0.01%
2022/12/12	4.2	24.45	1	24.45	24.55	3.2	27,953	0.01%
2022/12/09	2	24.55	0	0.00	24.65	2	28,309	0.01%
2022/12/08	10.2	24.30	41.3	24.55	24.65	-31.1	28,421	-0.11%
2022/12/07	0.6	24.44	53.2	24.44	24.40	-52.6	28,384	-0.19%
2022/12/06	3.6	24.17	0	0.00	24.20	3.6	28,176	0.01%
2022/12/05	5.1	24.39	5	24.40	24.25	0.1	28,230	0.00%
2022/12/02	26.7	24.26	0	0.00	24.15	26.7	28,164	0.09%
2022/12/01	10.8	24.64	6	24.94	24.60	4.8	28,065	0.02%
2022/11/30	4.6	24.44	13.3	24.73	24.80	-8.7	27,907	-0.03%
2022/11/29	0	0.00	0.3	24.15	24.50	-0.3	27,597	0.00%
2022/11/28	4	23.83	2	24.15	24.10	2	27,285	0.01%
2022/11/25	2.1	24.00	0.3	24.00	24.15	1.8	27,359	0.01%
2022/11/24	2.6	24.16	0	0.00	24.25	2.6	27,342	0.01%
2022/11/22	8.2	23.66	1	23.70	23.75	7.2	27,186	0.03%
2022/11/21	6.1	23.53	0	0.00	23.75	6.1	27,053	0.02%
2022/11/18	7.4	23.54	3	23.50	23.70	4.4	26,863	0.02%
2022/11/17	11.3	23.74	0	0.00	23.75	11.3	26,730	0.04%
2022/11/16	4.7	24.07	0	0.00	24.00	4.7	26,587	0.02%
2022/11/15	11.2	24.09	0.3	24.05	24.20	10.9	26,305	0.04%
2022/11/14	6.1	23.94	7	23.91	24.05	-0.9	25,900	0.00%
2022/11/11	8.1	23.91	12	23.75	24.00	-4	25,449	-0.02%
2022/11/10	6.9	23.22	0	0.00	23.20	6.9	24,852	0.03%
2022/11/09	3.7	23.43	21	23.40	23.45	-17.4	24,785	-0.07%
2022/11/08	12	23.45	1	23.50	23.50	11	24,490	0.04%
2022/11/07	8.1	23.26	4	23.44	23.50	4.1	24,427	0.02%
2022/11/04	15.6	22.98	2	22.95	23.05	13.6	24,457	0.06%
2022/11/03	7.6	23.02	0	0.00	23.05	7.6	24,429	0.03%
2022/11/02	13.9	23.28	0	0.00	23.25	13.9	24,583	0.06%
2022/11/01	1	23.47	6	23.44	23.40	-5	24,560	-0.02%
2022/10/31	5	23.37	1	23.35	23.20	4	24,549	0.02%
2022/10/28	18	23.12	3	23.25	23.15	15	24,458	0.06%
2022/10/27	6.2	23.23	2.1	23.45	23.10	4.1	24,668	0.02%
2022/10/26	4	23.24	27.3	23.12	23.20	-23.3	24,592	-0.09%
2022/10/25	8.5	22.64	0	0.00	22.80	8.5	24,368	0.03%
2022/10/24	16.2	22.79	0.2	22.85	22.85	16	24,346	0.07%
2022/10/21	5.7	22.89	30.2	23.00	22.95	-24.5	24,367	-0.10%
2022/10/20	13.9	22.07	5.1	22.50	22.55	8.8	24,420	0.04%
2022/10/19	50.6	22.76	1.1	22.56	22.50	49.6	24,148	0.21%
2022/10/18	37.2	22.95	0.5	22.95	23.00	36.8	24,006	0.15%
2022/10/17	19.2	23.11	10.6	23.01	23.10	8.7	23,675	0.04%
2022/10/14	23	23.61	1.8	23.65	23.55	21.2	23,619	0.09%
2022/10/13	59.6	23.88	2.5	23.97	23.75	57.1	23,349	0.24%
2022/10/12	9.7	24.28	5.5	24.70	24.60	4.2	22,797	0.02%
2022/10/11	30.3	24.67	9	24.70	24.40	21.3	22,867	0.09%
2022/10/07	5.2	25.29	1	25.30	25.30	4.2	22,305	0.02%
2022/10/06	37.1	25.23	0	0.00	25.45	37.1	22,453	0.17%
2022/10/05	17.3	25.30	4	25.25	25.25	13.3	22,312	0.06%
2022/10/04	7.2	25.32	0	0.00	25.30	7.2	22,603	0.03%
2022/10/03	18.8	25.40	88	25.39	25.35	-69.2	23,041	-0.30%
2022/09/30	14.3	25.85	0	0.00	25.75	14.3	22,887	0.06%
2022/09/29	24.5	26.03	10	25.95	26.10	14.5	22,759	0.06%
2022/09/28	10.4	26.11	8.7	26.05	26.10	1.7	22,658	0.01%
2022/09/27	13.4	26.19	4	26.18	26.15	9.4	22,376	0.04%
2022/09/26	21.1	26.47	12.6	26.50	26.35	8.5	22,217	0.04%
2022/09/23	20.9	26.78	0	0.00	26.75	20.9	22,276	0.09%
2022/09/22	27	26.90	1	26.85	26.80	26	22,245	0.12%
2022/09/21	9.7	27.30	0.3	27.40	27.30	9.4	21,945	0.04%
2022/09/20	5.8	27.41	0.4	27.60	27.40	5.4	21,898	0.02%
2022/09/19	13.2	27.52	5	27.48	27.40	8.2	21,916	0.04%
2022/09/16	13.1	27.39	5.2	27.36	27.40	7.9	21,998	0.04%
2022/09/15	3	27.50	0	0.00	27.55	3	21,723	0.01%
2022/09/14	31.1	27.48	0	0.00	27.40	31.1	21,826	0.14%
2022/09/13	0.2	27.85	0	0.00	27.75	0.2	21,825	0.00%
2022/09/12	0	0.00	16	27.69	27.75	-16	21,909	-0.07%
2022/09/08	7	27.41	5	27.38	27.50	2	22,215	0.01%
2022/09/07	27.8	27.38	0	0.00	27.30	27.8	22,493	0.12%
2022/09/06	0	0.00	11.1	27.93	27.80	-11.1	22,502	-0.05%
2022/09/05	14.2	27.54	0	0.00	27.55	14.2	22,607	0.06%
2022/09/02	2.7	27.73	0	27.75	27.60	2.6	22,677	0.01%
2022/09/01	17.2	27.69	5.1	27.70	27.65	12.1	22,680	0.05%
2022/08/31	1.7	27.97	46.7	27.89	28.20	-45	22,507	-0.20%
2022/08/30	10.2	27.65	301	27.69	27.65	-290.8	22,279	-1.31%	大賣/鉅額交易
2022/08/29	21.8	27.60	2	27.65	27.70	19.8	22,262	0.09%
2022/08/26	3.1	27.92	15	28.00	28.00	-11.9	22,205	-0.05%
2022/08/25	3.1	27.87	15	27.90	27.80	-11.9	22,389	-0.05%
2022/08/24	8.2	27.65	0	0.00	27.65	8.2	22,660	0.04%
2022/08/23	15	27.57	0	0.00	27.55	15	23,486	0.06%
2022/08/22	7.6	27.79	0	0.00	27.80	7.6	23,625	0.03%
2022/08/19	10.7	28.05	0	0.00	28.05	10.7	23,772	0.04%
2022/08/18	5.5	28.04	2	28.10	28.05	3.5	24,571	0.01%
2022/08/17	8.8	28.17	13.5	28.25	28.25	-4.7	24,592	-0.02%
2022/08/16	14.1	28.22	0	0.00	28.30	14.1	24,579	0.06%
2022/08/15	3.1	28.35	0	0.00	28.35	3.1	24,915	0.01%
2022/08/12	5.5	28.43	4	28.40	28.45	1.5	25,136	0.01%
2022/08/11	0.5	28.58	1.5	28.42	28.50	-1	25,489	0.00%
2022/08/10	3	28.08	1.1	28.29	28.15	1.9	25,919	0.01%
2022/08/09	0.2	28.15	3	27.82	28.10	-2.8	26,201	-0.01%
2022/08/08	6.2	27.54	2.1	27.32	27.60	4.1	26,293	0.02%
2022/08/05	2	27.50	21.1	27.45	27.55	-19.1	26,864	-0.07%
2022/08/04	4.6	27.17	3	27.25	27.30	1.6	27,340	0.01%
2022/08/03	23.1	27.02	1.1	27.08	27.20	22	27,583	0.08%
2022/08/02	5	27.05	2	27.35	27.35	3	28,013	0.01%
2022/08/01	7.1	27.29	0	0.00	27.20	7.1	28,162	0.03%
2022/07/29	19.7	27.36	1	27.60	27.50	18.7	28,435	0.07%
2022/07/28	19.5	27.47	0.5	27.52	27.65	19	28,289	0.07%
2022/07/27	16.5	29.24	7.2	29.22	29.35	9.3	28,025	0.03%
2022/07/26	252.1	29.19	19	29.25	29.20	233.1	27,904	0.84%	大買/鉅額交易
2022/07/25	51.4	29.05	4	29.30	29.15	47.4	27,790	0.17%
2022/07/22	52.1	28.47	116	28.75	29.05	-63.9	27,909	-0.23%	大賣/
2022/07/21	35.1	27.94	23	28.26	28.45	12.1	27,922	0.04%
2022/07/20	26.4	27.85	26	28.20	27.85	0.4	27,933	0.00%
2022/07/19	21	27.65	5	27.85	27.85	16	27,927	0.06%
2022/07/18	5	27.95	82	27.84	28.00	-77	28,027	-0.27%
2022/07/15	77	27.11	0	0.00	27.20	77	27,870	0.28%
2022/07/14	2.1	27.40	5	27.25	27.40	-2.9	27,967	-0.01%
2022/07/13	7	27.04	1	26.95	27.10	6	27,947	0.02%
2022/07/12	24.5	26.58	5.6	26.63	26.50	18.9	28,125	0.07%
2022/07/11	60.8	27.30	24	27.28	27.05	36.8	27,990	0.13%
2022/07/08	17	28.51	0	0.00	28.30	17	28,352	0.06%
2022/07/07	5	28.46	2	28.35	28.60	3	28,510	0.01%
2022/07/06	18.4	28.74	2	28.70	28.60	16.4	28,719	0.06%
2022/07/05	0	0.00	1	29.30	29.05	-1	29,133	0.00%
2022/07/04	1	29.15	8	29.36	28.95	-7	29,590	-0.02%
2022/07/01	4	28.99	17.6	29.20	29.10	-13.6	30,456	-0.04%
2022/06/30	5	29.06	1	29.10	29.00	4	30,507	0.01%
2022/06/29	2	29.35	0	0.00	29.40	2	30,565	0.01%
2022/06/28	3.1	29.49	1	29.60	29.70	2.1	30,665	0.01%
2022/06/27	3	29.85	6.1	29.87	29.70	-3.1	30,904	-0.01%
2022/06/24	0.8	29.55	5.4	29.62	29.65	-4.6	31,025	-0.01%
2022/06/23	1	29.15	8	29.29	29.40	-7	31,097	-0.02%
2022/06/22	15.4	28.99	0	0.00	28.95	15.4	30,976	0.05%
2022/06/21	1	29.50	3	29.45	29.50	-2	30,840	-0.01%
2022/06/20	8	28.99	5	29.36	29.00	3	30,838	0.01%
2022/06/17	6.6	29.03	4	29.21	29.10	2.6	30,830	0.01%
2022/06/16	1.7	29.55	2.4	29.67	29.50	-0.8	30,482	0.00%
2022/06/15	7.1	29.09	0	0.00	29.15	7.1	30,603	0.02%
2022/06/14	3.2	29.16	6	29.13	29.45	-2.8	30,745	-0.01%
2022/06/13	15.1	28.88	2	28.83	28.90	13.1	30,810	0.04%
2022/06/10	2	28.90	6	29.29	29.15	-4	30,665	-0.01%
2022/06/09	1.2	29.26	0	0.00	29.15	1.2	30,719	0.00%
2022/06/08	1.4	29.45	101	29.56	29.50	-99.6	30,664	-0.32%	大賣/
2022/06/07	5	29.40	30	29.45	29.35	-25	30,891	-0.08%
2022/06/06	38.1	29.42	0	0.00	29.60	38.1	31,008	0.12%
2022/06/02	105.1	29.50	2	29.55	29.55	103.1	31,306	0.33%	大買/鉅額交易
2022/06/01	1.2	30.08	6	30.01	29.80	-4.8	31,558	-0.02%
2022/05/31	4.1	29.88	0	0.00	30.60	4.1	31,353	0.01%
2022/05/30	0.2	29.85	3	29.88	30.05	-2.8	30,566	-0.01%
2022/05/27	20.1	29.20	148.4	29.28	29.40	-128.3	30,477	-0.42%	大賣/鉅額交易
2022/05/26	112.1	28.87	21	28.80	28.80	91.1	30,519	0.30%	大買/
2022/05/25	1.3	29.54	1	29.60	29.55	0.3	30,243	0.00%
2022/05/24	4	29.43	1	29.45	29.45	3	30,635	0.01%
2022/05/23	0.1	29.00	5	29.06	29.45	-4.9	30,589	-0.02%
2022/05/20	61.2	28.94	1.1	28.91	28.90	60.1	30,556	0.20%
2022/05/19	23.1	28.82	1	28.85	28.75	22.1	30,358	0.07%
2022/05/18	8	29.15	7	29.51	29.60	1	29,968	0.00%
2022/05/17	4.9	28.85	0	0.00	28.60	4.9	29,719	0.02%
2022/05/16	9.5	29.03	0	0.00	29.10	9.5	29,628	0.03%
2022/05/13	0.4	29.48	9.1	29.20	29.45	-8.7	29,513	-0.03%
2022/05/12	10.9	29.80	3	29.60	29.50	7.9	29,045	0.03%
2022/05/11	1	30.35	6.4	30.60	30.65	-5.4	28,676	-0.02%
2022/05/10	5.7	29.78	4.2	30.28	30.35	1.5	28,560	0.01%
2022/05/09	16	30.77	5.1	31.02	30.70	10.9	28,178	0.04%
2022/05/06	11.6	31.53	1	31.50	31.80	10.6	28,159	0.04%
2022/05/05	11.3	32.33	40	32.35	32.10	-28.7	28,325	-0.10%
2022/05/04	4.2	32.50	13.5	32.41	32.40	-9.3	28,119	-0.03%
2022/05/03	11.8	32.85	34	32.95	32.70	-22.3	28,203	-0.08%
2022/04/29	0.3	33.75	1	33.55	33.85	-0.7	27,989	0.00%
2022/04/28	0	0.00	18	33.05	33.30	-18	27,975	-0.06%
2022/04/27	1.7	33.06	11.5	33.07	33.20	-9.7	27,580	-0.04%
2022/04/26	16.3	32.85	18.5	33.44	33.45	-2.2	27,301	-0.01%
2022/04/25	1.6	32.54	16	32.48	32.45	-14.5	26,959	-0.05%
2022/04/22	4.2	32.17	16	32.46	33.00	-11.8	26,784	-0.04%
2022/04/21	8.5	32.25	3.1	32.45	32.20	5.4	26,673	0.02%
2022/04/20	11.5	32.17	3	31.95	32.50	8.5	26,892	0.03%
2022/04/19	16.1	32.21	1	32.25	32.15	15.1	26,908	0.06%
2022/04/18	32.1	32.11	30.9	32.10	32.20	1.2	26,963	0.00%
2022/04/15	24.2	33.39	10.1	33.30	33.30	14.1	26,415	0.05%
2022/04/14	57.3	33.87	138.5	34.00	33.35	-81.2	26,342	-0.31%	大賣/
2022/04/13	2	35.08	20.6	35.24	35.25	-18.6	25,645	-0.07%
2022/04/12	22.2	35.26	26.2	35.12	35.15	-4	25,441	-0.02%
2022/04/11	34.5	35.22	21.4	35.35	35.35	13.1	25,024	0.05%
2022/04/08	15	34.71	52	34.60	34.85	-37	24,284	-0.15%
2022/04/07	20.1	34.29	36.2	34.32	33.75	-16.1	23,842	-0.07%
2022/04/06	7.3	33.43	40.1	33.47	34.05	-32.8	22,977	-0.14%
2022/04/01	26.6	32.84	10.1	32.99	33.00	16.6	22,610	0.07%
2022/03/31	3.1	33.10	9.6	33.09	33.05	-6.5	22,363	-0.03%
2022/03/30	0.1	32.90	4.1	32.75	32.85	-4	22,078	-0.02%
2022/03/29	1	32.40	3	32.35	32.30	-2	21,769	-0.01%
2022/03/28	1	31.45	6.2	31.68	32.10	-5.2	21,517	-0.02%
2022/03/25	1.3	31.71	5	31.70	31.80	-3.7	21,349	-0.02%
2022/03/24	1.3	31.70	1	31.65	31.80	0.3	21,255	0.00%
2022/03/23	1.1	31.60	13.1	31.58	31.70	-12	21,237	-0.06%
2022/03/22	7.3	31.08	2	31.25	31.40	5.3	20,979	0.03%
2022/03/21	5.8	31.15	3.5	31.11	31.15	2.3	20,700	0.01%
2022/03/18	1	31.05	1	31.25	31.05	0	20,610	0.00%
2022/03/17	0	0.00	15.3	31.16	30.90	-15.3	20,246	-0.08%
2022/03/16	1.5	30.43	7.9	30.50	30.50	-6.4	19,838	-0.03%
2022/03/15	4.1	29.96	5	30.00	30.10	-0.9	19,599	0.00%
2022/03/14	2.2	30.01	4	30.01	30.05	-1.8	19,488	-0.01%
2022/03/11	0	0.00	1.3	29.99	29.95	-1.3	19,522	-0.01%
2022/03/10	0.3	29.75	5	29.75	29.90	-4.8	19,461	-0.02%
2022/03/09	6.2	28.87	3	29.10	28.80	3.2	19,237	0.02%
2022/03/08	7.1	28.75	7.6	29.14	28.95	-0.5	19,069	0.00%
2022/03/07	11.7	29.10	11	29.05	29.20	0.7	18,755	0.00%
2022/03/04	8.1	29.54	0	0.00	29.70	8.1	18,877	0.04%
2022/03/03	3.2	29.83	3	29.92	29.95	0.2	18,961	0.00%
2022/03/02	0	0.00	2	29.90	29.90	-2	19,008	-0.01%
2022/03/01	13.2	29.78	1.1	29.77	29.80	12.1	18,859	0.06%
2022/02/25	15.8	29.26	13	29.31	29.45	2.8	19,000	0.01%
2022/02/24	14	29.53	7	29.35	29.60	7	18,467	0.04%
2022/02/23	4.3	29.97	0	0.00	30.00	4.3	18,052	0.02%
2022/02/22	33.7	29.90	9.2	29.88	30.00	24.5	18,132	0.14%
2022/02/21	15.3	30.13	2.5	30.22	30.20	12.7	17,846	0.07%
2022/02/18	15.3	30.42	1	30.40	30.35	14.3	17,825	0.08%
2022/02/17	15.1	30.59	0	0.00	30.50	15.1	17,913	0.08%
2022/02/16	1.1	30.60	8.3	30.58	30.65	-7.2	17,857	-0.04%
2022/02/15	13.1	30.33	0	0.00	30.25	13.1	17,736	0.07%
2022/02/14	0	0.00	6.8	30.21	30.35	-6.8	18,057	-0.04%
2022/02/11	5	30.11	0.8	30.30	30.40	4.2	18,304	0.02%
2022/02/10	6	30.24	2.1	30.23	30.30	4	18,248	0.02%
2022/02/09	8.6	30.17	24.9	30.28	30.35	-16.4	18,159	-0.09%
2022/02/08	2	29.90	17.2	30.09	30.10	-15.2	17,802	-0.09%
2022/02/07	3.4	29.61	5.5	29.66	29.95	-2.1	17,460	-0.01%
2022/01/26	7	28.94	4	29.00	29.00	3	16,923	0.02%
2022/01/25	9	28.49	2	28.60	28.85	7	16,852	0.04%
2022/01/24	25.2	28.43	1.2	28.51	28.85	24	16,611	0.14%
2022/01/21	10.2	28.73	3.7	28.76	28.85	6.5	16,652	0.04%
2022/01/20	2	28.95	0	0.00	28.95	2	16,580	0.01%
2022/01/19	0	29.10	3	29.02	29.00	-3	16,539	-0.02%
2022/01/18	5	29.10	1.8	29.32	29.20	3.2	16,580	0.02%
2022/01/17	3.4	29.22	6.3	29.15	29.20	-2.9	16,515	-0.02%
2022/01/14	32.1	29.45	15	29.44	29.50	17.1	16,375	0.10%
2022/01/13	1.2	29.49	38.1	29.65	29.90	-36.8	16,353	-0.23%
2022/01/12	3.4	29.31	0	0.00	29.40	3.4	16,038	0.02%
2022/01/11	13.1	28.88	27.9	29.13	29.30	-14.8	15,830	-0.09%
2022/01/10	3	28.87	12	28.85	28.95	-9	15,589	-0.06%
2022/01/07	3	28.95	13.1	28.94	28.95	-10.1	15,599	-0.06%
2022/01/06	9.1	28.49	4.2	28.50	28.55	4.9	15,267	0.03%
2022/01/05	1	28.15	5	28.13	28.20	-4	14,964	-0.03%
2022/01/04	2.1	28.05	8	28.03	28.10	-5.9	15,078	-0.04%
2022/01/03	2	28.12	5	28.15	28.00	-3	15,109	-0.02%
2021/12/30	0.1	28.05	11	28.05	28.05	-10.9	15,184	-0.07%
2021/12/29	38.4	28.03	8.1	28.04	28.05	30.2	15,235	0.20%
2021/12/28	1.2	28.00	1.1	27.91	28.00	0	15,216	0.00%
2021/12/27	2	27.90	0	0.00	27.95	2	15,232	0.01%
2021/12/24	0.1	27.95	2	27.90	27.95	-1.9	15,526	-0.01%
2021/12/23	0	0.00	0.1	27.90	27.90	-0.1	15,713	0.00%
2021/12/22	1.1	27.86	0.4	27.90	27.90	0.7	15,935	0.00%
2021/12/21	0.5	27.81	2	27.78	27.95	-1.5	15,970	-0.01%
2021/12/20	2	27.75	1	27.80	27.80	1	16,105	0.01%
2021/12/17	0.2	27.93	1	27.95	28.00	-0.8	16,162	0.00%
2021/12/16	1.1	27.75	0	0.00	27.85	1.1	16,103	0.01%
2021/12/15	2.4	27.71	0.5	27.80	27.70	1.9	16,649	0.01%
2021/12/14	6.2	27.69	1	27.75	27.75	5.2	17,018	0.03%
2021/12/10	1.1	27.97	0.1	27.95	27.95	1.1	16,974	0.01%
2021/12/09	1.2	27.91	0	0.00	28.00	1.2	17,054	0.01%
2021/12/08	5	27.98	3.3	27.97	28.00	1.7	17,096	0.01%
2021/12/07	1	27.80	1	28.00	28.00	0	17,150	0.00%
2021/12/06	1.3	27.86	2.1	27.90	27.90	-0.8	17,161	0.00%
2021/12/03	2	27.75	1	27.75	27.85	1	17,375	0.01%
2021/12/02	0	0.00	3	27.65	27.70	-3	17,391	-0.02%
2021/12/01	1	27.05	21.3	27.54	27.55	-20.3	17,536	-0.12%
2021/11/30	2.2	27.14	0.1	27.45	26.95	2.1	17,713	0.01%
2021/11/29	1.1	27.22	28	27.23	27.20	-26.9	17,555	-0.15%
2021/11/26	3.2	27.50	0.3	27.65	27.60	2.9	18,159	0.02%
2021/11/25	4.7	27.87	1	27.85	27.90	3.7	19,582	0.02%
2021/11/24	0	0.00	16.1	27.95	28.00	-16.1	20,638	-0.08%
2021/11/23	0.1	27.40	0	0.00	27.40	0.1	21,097	0.00%
2021/11/22	6	27.33	9	27.37	27.50	-3	21,440	-0.01%
2021/11/19	0	0.00	71	27.95	27.65	-71	21,606	-0.33%
2021/11/18	0.1	27.85	44.6	27.94	27.95	-44.5	22,181	-0.20%
2021/11/17	0.1	27.85	8	27.89	27.95	-7.9	22,368	-0.04%
2021/11/16	0.4	27.80	5	27.87	27.90	-4.7	22,525	-0.02%
2021/11/15	0.1	27.80	40	27.85	27.95	-39.9	22,819	-0.17%
2021/11/12	1	27.65	5.1	27.75	27.60	-4.1	22,868	-0.02%
2021/11/11	0.3	27.46	43.3	27.55	27.75	-43	23,019	-0.19%
2021/11/10	1.3	27.14	19.1	27.39	27.35	-17.8	22,766	-0.08%
2021/11/09	1.7	26.86	1	26.90	27.00	0.7	22,490	0.00%
2021/11/08	0.4	26.83	0	0.00	26.90	0.4	22,524	0.00%
2021/11/05	1.1	26.70	2.1	26.72	26.80	-1	22,508	0.00%
2021/11/04	0.9	26.70	1.1	26.75	26.70	-0.1	22,650	0.00%
2021/11/03	12.4	26.69	1	26.70	26.70	11.4	22,821	0.05%
2021/11/02	0.1	26.60	1.3	26.69	26.70	-1.2	22,957	-0.01%
2021/11/01	1	26.65	2	26.80	26.65	-1	23,062	0.00%
2021/10/29	2	26.55	3	26.55	26.55	-1	23,108	0.00%
2021/10/28	2	26.60	1	26.80	26.60	1	22,959	0.00%
2021/10/27	0	0.00	5	26.72	26.75	-5	23,112	-0.02%
2021/10/26	1.1	26.60	8	26.60	26.65	-6.9	23,197	-0.03%
2021/10/25	1	26.30	0.2	26.40	26.35	0.8	23,185	0.00%
2021/10/22	3.4	26.45	0	0.00	26.45	3.4	23,368	0.01%
2021/10/21	1	26.45	2.1	26.40	26.50	-1	23,477	0.00%
2021/10/20	5.9	26.25	1.1	26.30	26.30	4.8	23,426	0.02%
2021/10/19	1.1	26.25	7.6	26.23	26.25	-6.5	23,572	-0.03%
2021/10/18	2	26.20	36	26.20	26.20	-34	23,748	-0.14%
2021/10/15	0	0.00	1	26.20	26.20	-1	23,849	0.00%
2021/10/13	3	26.12	1.6	26.17	26.15	1.4	24,116	0.01%
2021/10/12	0.3	26.20	0	0.00	26.15	0.3	24,346	0.00%
2021/10/08	3.1	26.00	0	0.00	26.00	3.1	24,156	0.01%
2021/10/07	0	0.00	97.1	26.20	26.25	-97.1	24,320	-0.40%
2021/10/06	2	26.00	8	25.95	26.05	-6	24,491	-0.02%
2021/10/05	5.7	25.94	0.3	26.08	25.90	5.4	24,529	0.02%
2021/10/04	6.4	26.01	12.1	26.02	26.00	-5.8	24,580	-0.02%
2021/10/01	33	26.01	3.3	26.04	26.10	29.7	24,614	0.12%
2021/09/30	3.3	26.25	10.1	26.23	26.30	-6.8	24,461	-0.03%
2021/09/29	17.1	26.21	6	26.35	26.35	11.1	24,349	0.05%
2021/09/28	0.3	26.43	0	0.00	26.40	0.3	24,262	0.00%
2021/09/27	0	0.00	4	26.40	26.40	-4	24,322	-0.02%
2021/09/23	8.2	26.21	5.1	26.16	26.25	3.1	24,375	0.01%
2021/09/22	30.1	25.88	2.4	25.91	25.90	27.7	24,477	0.11%
2021/09/17	1	26.35	28.1	26.30	26.25	-27.1	24,030	-0.11%
2021/09/16	1.2	26.35	27	26.35	26.35	-25.9	23,797	-0.11%
2021/09/15	2.3	26.38	0	0.00	26.30	2.3	23,745	0.01%
2021/09/14	0.8	26.44	3	26.35	26.35	-2.2	23,843	-0.01%
2021/09/13	0.2	26.35	4	26.30	26.30	-3.9	23,811	-0.02%
2021/09/10	1	26.15	1	26.30	26.30	0	23,932	0.00%
2021/09/09	0	0.00	0.2	26.20	26.25	-0.2	24,207	0.00%
2021/09/08	0.4	26.20	6	26.23	26.25	-5.6	24,179	-0.02%
2021/09/07	7	26.11	10.1	26.20	26.25	-3.1	24,088	-0.01%
2021/09/06	1	26.20	10	26.21	26.25	-9	23,993	-0.04%
2021/09/03	4.4	26.26	7	26.23	26.30	-2.7	23,818	-0.01%
2021/09/02	5	26.00	23.1	26.02	26.25	-18.1	23,598	-0.08%
2021/09/01	44.8	26.10	2	26.10	26.05	42.8	23,230	0.18%
2021/08/31	50	26.05	27	26.13	26.60	23	22,507	0.10%
2021/08/30	9.2	27.80	47.6	27.83	27.85	-38.4	20,942	-0.18%
2021/08/27	18	27.47	8.2	27.52	27.70	9.8	19,846	0.05%
2021/08/26	5.2	27.33	2	27.33	27.40	3.2	19,041	0.02%
2021/08/25	7.1	27.36	7	27.28	27.35	0.1	18,798	0.00%
2021/08/24	1.6	26.98	47	27.10	27.30	-45.4	18,566	-0.24%
2021/08/23	5	26.88	0.1	26.95	26.90	4.9	17,996	0.03%
2021/08/20	5.1	26.83	21	26.85	26.85	-15.9	17,928	-0.09%
2021/08/19	9.7	26.81	5	26.85	26.95	4.7	18,302	0.03%
2021/08/18	5	26.85	11	26.90	27.00	-6	17,916	-0.03%
2021/08/17	9	26.66	1	26.80	26.95	8	17,749	0.05%
2021/08/16	14.3	26.69	1.3	26.75	26.70	13	17,505	0.07%
2021/08/13	4	26.88	50	26.90	26.95	-46	17,345	-0.27%
2021/08/12	17	26.97	136.2	27.00	27.00	-119.2	17,308	-0.69%	大賣/鉅額交易
2021/08/11	9	26.92	12.2	26.94	27.00	-3.2	17,244	-0.02%
2021/08/09	126	26.80	3	26.78	26.90	123	18,082	0.68%	大買/鉅額交易
2021/08/06	38.4	26.85	16	26.83	26.85	22.4	18,103	0.12%
2021/08/05	11	26.85	3.1	26.90	26.90	7.9	18,629	0.04%
2021/08/04	5	26.90	3	26.90	26.90	2	20,131	0.01%
2021/08/03	2	26.88	2	26.90	26.95	0	20,465	0.00%
2021/08/02	1	26.60	27	26.72	26.90	-26	20,712	-0.13%
2021/07/30	0	0.00	13.1	26.53	26.50	-13.1	20,574	-0.06%
2021/07/29	0	0.00	55.2	26.50	26.60	-55.2	20,545	-0.27%
2021/07/28	10.1	26.40	0	0.00	26.50	10.1	20,655	0.05%
2021/07/27	1.6	26.47	5	26.55	26.50	-3.4	21,197	-0.02%
2021/07/26	12.3	26.53	6	26.50	26.50	6.3	21,430	0.03%
2021/07/23	0	0.00	2	26.60	26.60	-2	21,524	-0.01%
2021/07/22	15	26.37	22	26.42	26.45	-7	21,421	-0.03%
2021/07/21	1	26.30	3	26.35	26.35	-2	21,320	-0.01%
2021/07/20	2.2	26.35	14	26.41	26.40	-11.8	21,381	-0.06%
2021/07/19	7.2	26.36	9	26.37	26.40	-1.9	21,433	-0.01%
2021/07/16	3	26.45	11	26.47	26.50	-8	21,724	-0.04%
2021/07/15	17.3	26.35	1	26.40	26.35	16.3	21,674	0.08%
2021/07/14	5	26.20	29.5	26.24	26.30	-24.5	21,797	-0.11%
2021/07/13	4	26.25	8.1	26.26	26.25	-4.1	21,942	-0.02%
2021/07/12	2	26.25	43	26.27	26.25	-41	22,083	-0.19%
2021/07/09	18.5	26.05	4.3	26.17	26.20	14.2	22,478	0.06%
2021/07/08	0	0.00	6.3	26.10	26.20	-6.3	22,743	-0.03%
2021/07/07	3.1	26.10	1	26.15	26.15	2.1	22,891	0.01%
2021/07/06	1	26.15	15	26.17	26.15	-14	23,074	-0.06%
2021/07/05	2	25.98	2	26.05	26.05	0	23,161	0.00%
2021/07/02	0	0.00	20	25.95	26.00	-20	23,201	-0.09%
2021/07/01	7	26.11	1	26.15	26.00	6	23,204	0.03%
2021/06/30	19	26.24	5.2	26.22	26.30	13.8	23,240	0.06%
2021/06/29	1.3	26.10	30	26.13	26.15	-28.7	23,187	-0.12%
2021/06/28	1.4	26.24	12.6	26.21	26.25	-11.2	23,308	-0.05%
2021/06/25	3.2	26.11	39.4	26.11	26.15	-36.2	23,499	-0.15%
2021/06/24	0	0.00	12	25.95	25.95	-12	23,579	-0.05%
2021/06/23	7	25.76	0.3	25.84	25.90	6.7	23,683	0.03%
2021/06/22	11.1	25.50	9.1	25.45	25.40	2	23,735	0.01%
2021/06/21	3.3	25.40	1	25.50	25.45	2.3	23,739	0.01%
2021/06/18	21.4	25.52	0.1	25.55	25.50	21.3	23,754	0.09%
2021/06/17	0.3	25.61	70	25.50	25.65	-69.7	23,584	-0.30%
2021/06/16	18.1	25.65	0	0.00	25.60	18.1	23,962	0.08%
2021/06/15	6.2	25.70	0	0.00	25.75	6.2	23,927	0.03%
2021/06/11	7	25.80	2	25.85	25.80	5	24,103	0.02%
2021/06/10	0.1	25.80	0.4	25.85	25.85	-0.4	24,358	0.00%
2021/06/09	6	25.77	0	0.00	25.70	6	24,614	0.02%
2021/06/08	6	25.75	1	25.80	25.95	5	24,734	0.02%
2021/06/07	10.1	25.79	7	25.80	25.90	3.1	25,064	0.01%
2021/06/04	31	25.86	0.2	25.95	25.95	30.8	25,575	0.12%
2021/06/03	8	25.93	0.4	26.00	25.95	7.6	26,131	0.03%
2021/06/02	3.5	25.88	10.1	25.90	26.00	-6.6	26,310	-0.03%
2021/06/01	1.1	25.61	1	25.65	25.90	0.1	26,357	0.00%
2021/05/31	3	25.60	10	25.45	25.55	-7	26,612	-0.03%
2021/05/28	2.7	25.44	1	25.45	25.40	1.7	26,718	0.01%
2021/05/27	6.2	25.37	0	0.00	25.30	6.2	26,841	0.02%
2021/05/26	12.5	25.52	2	25.55	25.55	10.5	27,010	0.04%
2021/05/25	5.1	25.47	3.2	25.42	25.40	1.9	27,379	0.01%
2021/05/24	8.1	25.28	0	0.00	25.25	8.1	27,482	0.03%
2021/05/21	2	25.40	0	0.00	25.45	2	27,796	0.01%
2021/05/20	8	25.25	1	25.30	25.25	7	27,902	0.03%
2021/05/19	3.4	25.52	5	25.46	25.40	-1.6	27,954	-0.01%
2021/05/18	2.1	25.40	78	25.50	25.60	-75.9	28,091	-0.27%
2021/05/17	81.7	24.63	23.4	24.84	24.95	58.2	28,481	0.20%
2021/05/14	10.3	25.49	40	25.56	25.55	-29.7	27,862	-0.11%
2021/05/13	65	25.09	11	25.17	25.35	54	27,860	0.19%
2021/05/12	23.9	25.25	40.4	25.38	25.40	-16.5	27,438	-0.06%
2021/05/11	53.1	26.49	21	26.52	26.25	32.1	26,033	0.12%
2021/05/10	49	26.76	8	26.77	26.80	41	25,839	0.16%
2021/05/07	1.2	26.61	6.5	26.66	26.65	-5.3	26,540	-0.02%
2021/05/06	9.1	26.48	13.1	26.53	26.60	-4	26,979	-0.01%
2021/05/05	17.2	26.17	2.2	26.40	26.30	15	27,096	0.06%
2021/05/04	20.4	26.25	45.4	26.33	26.25	-25	27,266	-0.09%
2021/05/03	39.4	26.67	23	26.65	26.60	16.4	26,904	0.06%
2021/04/29	2	26.80	17	26.85	26.95	-15	27,035	-0.06%
2021/04/28	18.3	26.89	2	26.85	26.95	16.3	27,148	0.06%
2021/04/27	21	26.92	2	26.88	27.00	19	27,701	0.07%
2021/04/26	7.2	26.93	11.8	26.98	27.00	-4.6	27,763	-0.02%
2021/04/23	10.3	26.66	51.6	26.67	26.80	-41.3	27,879	-0.15%
2021/04/22	23.5	26.88	20	26.90	26.85	3.4	27,868	0.01%
2021/04/21	16.5	27.04	7.5	27.04	27.00	9	27,647	0.03%
2021/04/20	2.1	27.10	2	27.20	27.20	0.1	27,540	0.00%
2021/04/19	40	27.14	12.7	27.10	27.25	27.3	27,496	0.10%
2021/04/16	22.2	26.79	0	0.00	26.95	22.2	27,294	0.08%
2021/04/15	73.3	26.81	14.1	26.73	26.90	59.2	27,286	0.22%
2021/04/14	0.6	26.30	13.3	26.32	26.35	-12.7	26,924	-0.05%
2021/04/13	1.2	26.23	17.1	26.22	26.25	-15.9	26,728	-0.06%
2021/04/12	14.4	26.12	3	26.13	26.20	11.4	26,557	0.04%
2021/04/09	3.1	26.15	2	26.15	26.15	1.1	26,466	0.00%
2021/04/08	2	26.10	1.5	26.15	26.20	0.5	26,487	0.00%
2021/04/07	4.1	26.13	3	26.13	26.15	1.1	26,720	0.00%
2021/04/06	11	26.12	6.5	26.10	26.10	4.5	26,731	0.02%
2021/04/01	1.1	26.06	0	0.00	26.10	1.1	26,703	0.00%
2021/03/31	49.9	26.11	0	0.00	26.10	49.9	26,666	0.19%
2021/03/30	2.2	26.13	1	26.15	26.20	1.2	26,416	0.00%
2021/03/29	8.1	26.16	1	26.22	26.20	7	26,210	0.03%
2021/03/26	1.4	26.10	5	26.20	26.20	-3.6	26,057	-0.01%
2021/03/25	1	26.00	16.4	26.00	26.05	-15.4	25,970	-0.06%
2021/03/24	1.5	25.96	0	0.00	26.00	1.5	25,933	0.01%
2021/03/23	2	25.98	19.2	26.00	25.90	-17.2	26,008	-0.07%
2021/03/22	29.2	25.87	4	25.95	25.95	25.2	25,951	0.10%
2021/03/19	40.1	25.95	10	26.01	26.05	30.1	26,046	0.12%
2021/03/18	3.1	26.10	1	26.10	26.10	2.1	25,737	0.01%
2021/03/17	19	26.11	10.9	26.09	26.00	8.1	25,731	0.03%
2021/03/16	57	26.13	18	26.17	26.20	39	25,656	0.15%
2021/03/15	6.1	25.98	4	26.03	26.10	2.1	25,622	0.01%
2021/03/12	1	25.90	2	25.90	25.95	-1	25,843	0.00%
2021/03/11	19.2	26.01	94.3	26.09	25.90	-75.1	25,925	-0.29%
2021/03/10	24.6	25.98	27.7	26.01	26.00	-3.1	25,775	-0.01%
2021/03/09	2.2	25.65	17	25.66	25.70	-14.8	25,339	-0.06%
2021/03/08	20	25.15	0.1	25.35	25.15	19.9	25,064	0.08%
2021/03/05	15.2	25.09	3	25.10	25.05	12.2	25,058	0.05%
2021/03/04	23.2	25.05	1	25.20	25.10	22.2	25,593	0.09%
2021/03/03	4.1	25.21	5	25.28	25.25	-0.9	25,461	0.00%
2021/03/02	5	25.37	18	25.48	25.15	-13	25,283	-0.05%
2021/02/26	5	25.33	7	25.25	25.25	-2	25,295	-0.01%
2021/02/25	11	25.68	20.4	25.56	25.75	-9.4	24,685	-0.04%
2021/02/24	56	25.36	8.2	25.44	25.35	47.8	24,484	0.20%
2021/02/23	3	25.00	6	25.11	25.25	-3	24,729	-0.01%
2021/02/22	22.3	24.90	55	24.90	24.85	-32.7	24,809	-0.13%
2021/02/19	9.3	24.79	0	0.00	24.90	9.3	25,091	0.04%
2021/02/18	8.4	24.92	10.1	24.95	24.90	-1.7	25,108	-0.01%
2021/02/17	34	24.68	130.2	24.65	24.70	-96.2	25,169	-0.38%	大賣/
2021/02/05	7.5	24.06	52	24.10	24.10	-44.5	24,668	-0.18%
2021/02/04	30.4	24.00	1	24.00	24.00	29.4	24,738	0.12%
2021/02/03	11.3	24.01	0	0.00	23.95	11.3	25,528	0.04%
2021/02/02	13.3	24.07	7	23.99	24.10	6.3	25,657	0.02%
2021/02/01	86.4	23.82	0	0.00	23.90	86.4	25,792	0.33%
2021/01/29	54	23.83	2.5	23.89	23.60	51.5	25,749	0.20%
2021/01/28	68	24.03	40	24.00	24.00	28	24,919	0.11%
2021/01/27	8.2	24.24	0	0.00	24.20	8.2	24,495	0.03%
2021/01/26	72.1	24.17	4.1	24.10	24.10	68	24,330	0.28%
2021/01/25	4.2	24.23	14.1	24.15	24.25	-9.8	24,011	-0.04%
2021/01/22	42.2	24.34	12	24.32	24.30	30.2	24,061	0.13%
2021/01/21	41.4	24.53	15	24.58	24.50	26.4	23,998	0.11%
2021/01/20	43.2	24.67	135	24.65	24.55	-91.8	23,734	-0.39%	大賣/
2021/01/19	27.1	24.89	0	0.00	24.90	27.1	23,204	0.12%
2021/01/18	60	24.89	8	24.85	24.90	52	23,246	0.22%
2021/01/15	7.2	25.07	5	25.06	25.00	2.2	23,093	0.01%
2021/01/14	17	25.21	0	0.00	25.20	17	23,056	0.07%
2021/01/12	17.4	25.28	0.1	25.35	25.30	17.3	23,295	0.07%
2021/01/11	0	0.00	8.1	25.45	25.50	-8.1	23,462	-0.03%
2021/01/08	3.5	25.11	17.7	25.19	25.50	-14.2	23,573	-0.06%
2021/01/07	31	25.17	1.5	25.17	25.20	29.5	23,465	0.13%
2021/01/06	12	25.16	4.2	25.13	25.20	7.8	23,392	0.03%
2021/01/05	2.2	25.21	2.1	25.31	25.30	0.1	23,250	0.00%
2021/01/04	19.1	25.44	0.1	25.40	25.35	19	23,389	0.08%
2020/12/31	3.3	25.47	5	25.58	25.55	-1.8	23,478	-0.01%
2020/12/30	0.9	25.33	25.3	25.57	25.70	-24.4	23,358	-0.10%
2020/12/29	6.1	24.93	9.8	24.96	25.00	-3.7	23,076	-0.02%
2020/12/28	7	24.96	0	0.00	24.95	7	23,218	0.03%
2020/12/25	11	25.00	2.1	25.00	25.00	8.9	23,198	0.04%
2020/12/24	0.4	25.05	1	25.00	24.95	-0.6	23,221	0.00%
2020/12/23	3	24.93	2	24.90	24.95	1	23,360	0.00%
2020/12/22	3.1	25.07	0	25.20	25.00	3.1	23,614	0.01%
2020/12/21	6	25.07	0	0.00	25.30	6	24,413	0.02%
2020/12/18	2	25.25	2	25.30	25.15	0	24,630	0.00%
2020/12/17	3	25.32	2	25.25	25.30	1	25,044	0.00%
2020/12/16	0.4	25.13	6	25.11	25.25	-5.6	25,276	-0.02%
2020/12/15	21	24.89	1	24.90	24.85	20	25,416	0.08%
2020/12/14	6	25.06	13	25.00	25.00	-7	25,176	-0.03%
2020/12/11	10.2	25.08	5	25.09	25.10	5.2	25,001	0.02%
2020/12/10	28.2	25.07	4	25.08	25.00	24.2	24,867	0.10%
2020/12/09	0.5	25.05	5.2	25.01	25.10	-4.7	24,773	-0.02%
2020/12/08	18.1	24.98	33.3	25.00	25.05	-15.2	24,550	-0.06%
2020/12/07	32.2	25.25	0	0.00	25.15	32.2	24,111	0.13%
2020/12/04	12	25.32	0	0.00	25.40	12	24,198	0.05%
2020/12/03	1.1	25.25	0	0.00	25.25	1.1	24,136	0.00%
2020/12/02	18.3	25.19	22	25.20	25.30	-3.8	24,269	-0.02%
2020/12/01	6.1	25.21	0	0.00	25.30	6.1	24,275	0.03%
2020/11/30	25.4	25.35	0	0.00	25.15	25.4	24,224	0.10%
2020/11/27	7.1	25.42	0	0.00	25.45	7.1	24,017	0.03%
2020/11/26	13.2	25.45	1.3	25.51	25.55	11.9	24,056	0.05%
2020/11/25	12.3	25.44	2.2	25.66	25.40	10.1	24,236	0.04%
2020/11/24	4.2	25.61	1	25.60	25.75	3.2	24,014	0.01%
2020/11/23	1.8	25.55	1.2	25.40	25.60	0.6	23,973	0.00%
2020/11/20	24.6	25.33	9	25.49	25.35	15.6	23,919	0.07%
2020/11/19	27.1	25.50	16	25.57	25.65	11.1	23,463	0.05%
2020/11/18	22.9	25.87	14	25.85	25.85	8.9	23,071	0.04%
2020/11/17	19.1	25.99	4	26.04	26.10	15.1	22,736	0.07%
2020/11/16	18	26.01	14	26.06	26.15	4	23,108	0.02%
2020/11/13	1.1	26.01	33.4	26.04	26.10	-32.3	23,188	-0.14%
2020/11/12	3	26.30	0	0.00	26.15	3	23,264	0.01%
2020/11/11	3.4	26.37	38.4	26.35	26.50	-35	23,204	-0.15%
2020/11/10	25	25.70	31.2	25.74	25.80	-6.2	22,260	-0.03%
2020/11/09	13	25.28	74.2	25.43	25.45	-61.2	21,970	-0.28%
2020/11/06	2.5	25.18	2.6	25.06	25.30	-0.1	21,709	0.00%
2020/11/05	1	25.00	11	25.00	25.05	-10	21,637	-0.05%
2020/11/04	4	24.93	0	0.00	24.85	4	21,638	0.02%
2020/11/03	0.8	24.75	0	0.00	24.90	0.8	21,556	0.00%
2020/11/02	11.1	24.30	1	24.30	24.60	10.1	21,661	0.05%
2020/10/30	7.8	24.27	0	0.00	24.30	7.8	21,827	0.04%
2020/10/29	20.1	24.43	29	24.40	24.35	-8.9	21,638	-0.04%
2020/10/28	13.6	24.68	3	24.70	24.70	10.6	21,705	0.05%
2020/10/27	39.5	24.75	0	0.00	24.75	39.5	21,812	0.18%
2020/10/26	1.8	24.89	16.4	24.92	24.95	-14.6	22,009	-0.07%
2020/10/23	2	24.80	0	0.00	24.75	2	22,506	0.01%
2020/10/22	5	24.58	4	24.63	24.80	1	25,008	0.00%
2020/10/21	23.1	24.55	0.1	24.60	24.50	23	26,046	0.09%
2020/10/20	9.5	24.59	12.1	24.53	24.70	-2.6	26,460	-0.01%
2020/10/19	25.1	24.83	25.1	24.90	24.75	0	26,540	0.00%
2020/10/16	19.2	24.91	1	24.90	24.90	18.2	26,756	0.07%
2020/10/15	35	24.98	0	0.00	25.05	35	26,830	0.13%
2020/10/14	9.1	25.11	0	0.00	25.15	9.1	26,846	0.03%
2020/10/13	13.1	25.14	8	25.15	25.15	5.1	27,029	0.02%
2020/10/12	30	25.21	3	25.13	25.35	27	27,217	0.10%
2020/10/08	19	25.34	1.1	25.36	25.35	17.9	27,219	0.07%
2020/10/07	11.8	25.70	0	0.00	25.60	11.8	27,207	0.04%
2020/10/06	4.2	25.72	5	25.75	25.75	-0.8	27,617	0.00%
2020/10/05	16	25.48	0	0.00	25.45	16	27,813	0.06%
2020/09/30	3	25.77	0	0.00	25.60	3	27,790	0.01%
2020/09/29	1	26.00	2	25.80	25.80	-1	27,958	0.00%
2020/09/28	1.6	26.00	9	25.78	25.90	-7.4	28,192	-0.03%
2020/09/25	2	25.15	2	25.33	25.30	0	28,384	0.00%
2020/09/24	37.2	24.97	1	24.95	24.90	36.2	28,287	0.13%
2020/09/23	23.2	25.52	21.5	25.58	25.55	1.7	27,546	0.01%
2020/09/22	25.2	25.64	16	25.69	25.60	9.2	27,331	0.03%
2020/09/21	16.8	26.13	6	26.14	26.05	10.8	27,043	0.04%
2020/09/18	2.1	26.50	0	0.00	26.40	2.1	26,918	0.01%
2020/09/17	0.1	26.65	0	0.00	26.60	0.1	26,755	0.00%
2020/09/16	2.7	26.66	17.2	26.60	26.70	-14.5	26,831	-0.05%
2020/09/15	0	0.00	6.2	26.59	26.60	-6.2	26,935	-0.02%
2020/09/14	5	26.58	6	26.58	26.60	-1	27,256	0.00%
2020/09/11	3	26.60	3.5	26.62	26.70	-0.5	27,304	0.00%
2020/09/10	0.2	26.75	3	26.65	26.70	-2.8	27,557	-0.01%
2020/09/09	8.7	26.47	21.8	26.47	26.60	-13.1	27,873	-0.05%
2020/09/08	4.6	26.58	8.7	26.58	26.60	-4.1	27,947	-0.01%
2020/09/07	7.2	26.63	8.9	26.67	26.70	-1.7	28,718	-0.01%
2020/09/04	23	26.69	11.1	26.70	26.65	11.9	29,062	0.04%
2020/09/03	10	26.80	10.4	26.85	26.85	-0.4	29,103	0.00%
2020/09/02	24.9	26.90	5.1	27.00	26.90	19.8	29,261	0.07%
2020/09/01	6	27.05	0	0.00	27.20	6	29,059	0.02%
2020/08/31	0	0.00	3	27.17	27.20	-3	29,157	-0.01%
2020/08/28	11	27.17	6.2	27.15	27.20	4.8	29,474	0.02%
2020/08/27	8.3	27.25	5	27.25	27.20	3.3	29,939	0.01%
2020/08/26	50	27.30	2	27.30	27.35	48	30,396	0.16%
2020/08/25	3	27.15	7	27.26	27.25	-4	30,506	-0.01%
2020/08/24	6	27.15	8	27.14	27.05	-2	31,756	-0.01%
2020/08/21	8	27.14	11.6	27.33	27.40	-3.6	32,195	-0.01%
2020/08/20	23	27.06	8	27.02	27.05	15	32,276	0.05%
2020/08/19	15	27.71	6.5	27.73	27.55	8.5	32,031	0.03%
2020/08/18	2	27.28	16	27.19	27.50	-14	31,835	-0.04%
2020/08/17	4	27.00	2	27.05	27.10	2	32,140	0.01%
2020/08/14	10	26.86	0	0.00	26.95	10	32,209	0.03%
2020/08/13	0.2	27.10	4	26.95	27.00	-3.8	32,374	-0.01%
2020/08/12	4	26.85	0	0.00	26.85	4	32,598	0.01%
2020/08/11	0	0.00	1	26.90	26.85	-1	32,816	0.00%
2020/08/10	25	26.87	10	26.88	26.85	15	32,858	0.05%
2020/08/07	1	26.95	1	26.95	26.90	0	32,913	0.00%
2020/08/06	13	26.96	0	0.00	27.00	13	33,007	0.04%
2020/08/05	10.2	26.94	32	26.98	26.90	-21.9	33,092	-0.07%
2020/08/04	0.1	27.20	12	27.02	27.10	-11.9	33,189	-0.04%
2020/08/03	33.2	26.96	5	26.85	26.80	28.2	33,177	0.08%
2020/07/31	16.5	27.13	2	27.18	27.10	14.5	32,897	0.04%
2020/07/30	15	27.21	7	27.14	27.25	8	32,868	0.02%
2020/07/29	56.7	27.34	15	27.39	27.20	41.7	32,705	0.13%
2020/07/28	109.3	26.59	30.8	26.78	26.95	78.5	32,413	0.24%	大買/
2020/07/27	25.4	28.95	47	28.96	28.95	-21.6	30,383	-0.07%
2020/07/24	29.8	28.94	9.1	28.96	28.95	20.7	29,551	0.07%
2020/07/23	31.2	29.10	253	29.10	29.10	-221.8	29,042	-0.76%	大賣/鉅額交易
2020/07/22	11.2	29.15	4.1	29.13	29.20	7.1	28,988	0.02%
2020/07/21	6.2	29.28	3	29.25	29.25	3.2	28,612	0.01%
2020/07/20	5	29.20	3.2	29.19	29.25	1.9	28,624	0.01%
2020/07/17	2	29.05	3	29.15	29.15	-1	28,770	0.00%
2020/07/16	7.2	28.94	3	28.95	28.95	4.2	29,162	0.01%
2020/07/15	2.7	28.88	0	0.00	28.85	2.7	29,174	0.01%
2020/07/14	13.1	28.82	5	28.89	28.80	8.1	29,484	0.03%
2020/07/13	4	28.55	6	28.57	28.80	-2	29,705	-0.01%
2020/07/10	11	28.16	4	28.30	28.30	7	29,897	0.02%
2020/07/09	3.2	28.45	13	28.55	28.30	-9.8	30,300	-0.03%
2020/07/08	12	28.35	2	28.40	28.45	10	30,544	0.03%
2020/07/07	9.2	28.31	9	28.31	28.30	0.2	30,728	0.00%
2020/07/06	304.3	28.32	4	28.38	28.40	300.3	31,080	0.97%	大買/鉅額交易
2020/07/03	14.2	28.10	24	28.09	28.10	-9.8	31,273	-0.03%
2020/07/02	0	0.00	27	28.05	28.05	-27	31,621	-0.09%
2020/07/01	0	0.00	1	28.00	28.00	-1	32,269	0.00%
2020/06/30	17	27.77	3	27.80	27.80	14	32,596	0.04%
2020/06/29	32.5	27.72	5	27.78	27.80	27.5	32,870	0.08%
2020/06/24	21	28.01	10	27.90	27.95	11	33,276	0.03%
2020/06/23	3	27.75	30	27.93	27.95	-27	34,143	-0.08%
2020/06/22	33	27.70	108	27.75	27.80	-75	34,936	-0.21%	大賣/
2020/06/19	11	27.92	0	0.00	27.80	11	36,670	0.03%
2020/06/18	5	28.00	1	28.05	28.00	4	37,548	0.01%
2020/06/17	8	27.98	1	27.90	28.05	7	38,448	0.02%
2020/06/16	0	0.00	4	28.03	28.05	-4	41,134	-0.01%
2020/06/15	16	27.64	6	27.68	27.50	10	44,287	0.02%
2020/06/12	36	27.64	48	27.55	27.65	-12	46,443	-0.03%
2020/06/11	9.2	28.20	2	28.23	28.00	7.2	48,087	0.01%
2020/06/10	0	0.00	15	28.25	28.35	-15	48,827	-0.03%
2020/06/09	1	28.00	35	28.15	28.20	-34	50,493	-0.07%
2020/06/08	5	28.06	1	28.10	28.10	4	52,153	0.01%
2020/06/05	4	28.00	6	27.97	28.00	-2	52,394	0.00%
2020/06/04	68	27.96	6	28.06	28.10	62	52,914	0.12%
2020/06/03	180	28.09	19	28.09	28.20	161	53,442	0.30%	大買/鉅額交易
2020/06/02	119.6	27.07	16	27.48	27.55	103.6	53,144	0.19%	大買/鉅額交易
2020/06/01	6	27.01	8	27.10	27.05	-2	52,883	0.00%
2020/05/29	10	26.85	7	26.87	26.65	3	52,809	0.01%
2020/05/28	31.2	26.82	1.7	26.89	26.80	29.5	51,720	0.06%
2020/05/27	20	26.91	10	26.95	26.95	10	51,943	0.02%
2020/05/26	9	26.93	1	26.90	26.90	8	52,311	0.02%
2020/05/25	32	26.71	8.2	26.79	26.85	23.8	52,400	0.05%
2020/05/22	22	26.82	0	0.00	26.75	22	52,542	0.04%
2020/05/21	15	27.00	3	27.07	27.00	12	52,286	0.02%
2020/05/20	13	27.01	0	0.00	27.00	13	52,172	0.02%
2020/05/19	1	26.95	2	27.08	26.90	-1	52,337	0.00%
2020/05/18	9	26.86	11	26.85	26.80	-2	52,591	0.00%
2020/05/15	23	26.90	0	0.00	26.95	23	52,388	0.04%
2020/05/14	60.3	26.97	2	26.95	26.90	58.3	52,322	0.11%
2020/05/13	5	26.93	3	27.07	27.15	2	52,245	0.00%
2020/05/12	18	26.92	0	0.00	26.85	18	52,304	0.03%
2020/05/11	11	27.10	10	27.06	27.05	1	52,086	0.00%
2020/05/08	16	26.88	1	27.00	26.85	15	51,777	0.03%
2020/05/07	2	26.80	25	26.85	26.80	-23	51,779	-0.04%
2020/05/06	7	26.75	1	26.60	26.85	6	51,838	0.01%
2020/05/05	3	26.88	0	0.00	26.85	3	51,890	0.01%
2020/05/04	11	26.85	3	26.82	26.80	8	52,065	0.02%
2020/04/30	63.2	27.17	24	27.28	27.30	39.2	51,954	0.08%
2020/04/29	4	26.74	8	26.76	26.75	-4	51,951	-0.01%
2020/04/28	38	26.36	8	26.33	26.40	30	52,197	0.06%
2020/04/27	2	26.00	10	26.10	26.20	-8	53,523	-0.01%
2020/04/24	1	25.50	2	25.70	25.70	-1	53,499	0.00%
2020/04/23	8	25.50	0	0.00	25.50	8	53,577	0.01%
2020/04/22	10.1	25.22	24	25.03	25.35	-13.9	53,322	-0.03%
2020/04/21	22	25.68	8.2	25.59	25.60	13.8	53,060	0.03%
2020/04/20	5.6	26.16	5	26.15	26.20	0.6	52,741	0.00%
2020/04/17	11	26.37	17	26.61	26.30	-6	52,728	-0.01%
2020/04/16	8.3	26.37	3	26.33	26.40	5.3	52,423	0.01%
2020/04/15	10	26.55	2	26.55	26.65	8	52,003	0.02%
2020/04/14	5	25.86	67	25.88	26.05	-62	51,453	-0.12%
2020/04/13	15.7	25.54	5	25.65	25.50	10.7	50,789	0.02%
2020/04/10	4	25.79	6	25.85	25.85	-2	50,395	0.00%
2020/04/09	73	25.58	22	25.51	25.50	51	50,027	0.10%
2020/04/08	28	24.79	8	24.85	25.00	20	49,387	0.04%
2020/04/07	8	24.50	26	24.48	24.60	-18	48,829	-0.04%
2020/04/06	30	24.10	94	24.08	24.25	-64	48,303	-0.13%
2020/04/01	4.3	24.23	10	24.27	24.25	-5.8	47,488	-0.01%
2020/03/31	9	24.34	19	24.22	24.25	-10	47,045	-0.02%
2020/03/30	33	23.72	25	23.86	24.10	8	46,440	0.02%
2020/03/27	32.3	24.58	70	24.58	24.20	-37.7	45,793	-0.08%
2020/03/26	16	24.06	7	23.92	24.10	9	44,854	0.02%
2020/03/25	54	24.24	63.3	24.19	24.20	-9.3	44,137	-0.02%
2020/03/24	43	22.55	33	22.81	22.55	10	42,342	0.02%
2020/03/23	12	20.72	36.6	21.09	21.20	-24.6	41,251	-0.06%
2020/03/20	78.6	21.55	53	21.39	22.00	25.6	40,385	0.06%
2020/03/19	135.9	20.18	115	20.17	20.00	20.9	37,521	0.06%	大買/大賣/
2020/03/18	132.1	22.71	46	22.48	22.20	86.1	34,172	0.25%	大買/
2020/03/17	133.2	23.91	74	23.92	23.55	59.2	31,722	0.19%	大買/
2020/03/16	79.2	25.65	9	25.76	25.20	70.2	29,142	0.24%
2020/03/13	49.2	25.34	146.1	25.66	26.50	-96.9	27,814	-0.35%	大賣/
2020/03/12	105.5	27.21	40	27.15	27.05	65.5	25,814	0.25%	大買/
2020/03/11	18.3	27.95	9	27.97	27.80	9.3	23,779	0.04%
2020/03/10	60.2	27.68	48.1	27.68	28.00	12.1	23,290	0.05%
2020/03/09	88.3	28.28	2	28.20	28.15	86.3	22,550	0.38%
2020/03/06	12	29.10	2	29.05	29.10	10	21,517	0.05%
2020/03/05	6	29.48	20.6	29.43	29.50	-14.6	21,338	-0.07%
2020/03/04	12	28.71	1	28.85	29.00	11	21,176	0.05%
2020/03/03	5	28.92	2	28.95	28.80	3	20,984	0.01%
2020/03/02	11.2	28.62	23	28.71	28.65	-11.8	20,932	-0.06%
2020/02/27	21.1	29.11	0	0.00	29.05	21.1	20,703	0.10%
2020/02/26	17.2	29.35	16.4	29.40	29.30	0.9	20,238	0.00%
2020/02/25	12	29.29	12	29.30	29.55	0	19,898	0.00%
2020/02/24	21	29.60	1.2	29.65	29.50	19.8	19,823	0.10%
2020/02/21	23	29.92	7.9	29.92	29.85	15.1	19,619	0.08%
2020/02/20	18	30.12	31.2	30.20	30.00	-13.2	19,522	-0.07%
2020/02/19	7	29.65	171	29.73	29.85	-164	19,144	-0.86%	大賣/鉅額交易
2020/02/18	0	0.00	10.3	29.05	29.10	-10.3	18,671	-0.06%
2020/02/17	9	28.84	155.9	28.76	29.00	-146.9	18,647	-0.79%	大賣/鉅額交易
2020/02/14	19.9	28.94	9	29.00	28.90	10.9	18,642	0.06%
2020/02/13	9.3	28.99	7	28.98	29.00	2.3	18,620	0.01%
2020/02/12	0	0.00	1.8	28.82	28.75	-1.8	18,683	-0.01%
2020/02/11	1	28.75	0	0.00	28.75	1	18,687	0.01%
2020/02/10	93.8	28.43	33	28.64	28.70	60.8	18,861	0.32%
2020/02/07	3.2	28.76	11	28.81	28.70	-7.8	18,737	-0.04%
2020/02/06	8	29.01	4	29.00	29.10	4	18,665	0.02%
2020/02/05	6	28.70	10.9	28.85	28.85	-4.9	18,499	-0.03%
2020/02/04	14.9	28.55	13.9	28.56	28.65	1	18,357	0.01%
2020/02/03	24	27.64	104	27.52	28.05	-80	18,545	-0.43%	大賣/
2020/01/31	119	28.41	5.8	28.45	28.10	113.2	18,420	0.61%	大買/鉅額交易
2020/01/30	101.4	28.46	26	28.31	28.10	75.4	17,785	0.42%	大買/
2020/01/20	49	29.18	34	29.29	29.30	15	16,237	0.09%
2020/01/17	76	28.83	5.8	28.89	29.00	70.2	15,991	0.44%
2020/01/16	1	28.70	21	28.75	28.85	-20	15,868	-0.13%
2020/01/15	8	28.64	100	28.65	28.60	-92	15,794	-0.58%
2020/01/14	13	28.56	12	28.75	28.65	1	15,721	0.01%
2020/01/13	107	28.41	55	28.48	28.55	52	15,440	0.34%	大買/
2020/01/10	2.2	28.08	7	28.10	28.10	-4.9	15,239	-0.03%
2020/01/09	4	27.86	12	27.89	27.90	-8	15,069	-0.05%
2020/01/08	3	27.70	2	27.75	27.70	1	15,230	0.01%
2020/01/07	2	27.73	0	0.00	27.80	2	15,216	0.01%
2020/01/06	9	27.81	0.3	27.90	27.80	8.7	15,294	0.06%
2020/01/03	1	27.95	7	27.91	28.00	-6	15,410	-0.04%
2020/01/02	0.4	27.95	1	27.85	27.95	-0.7	15,482	0.00%
2019/12/30	0.5	28.00	0	0.00	28.00	0.5	15,516	0.00%
2019/12/27	0	0.00	3	27.90	27.95	-3	15,529	-0.02%
2019/12/26	2	27.88	0	0.00	27.85	2	15,592	0.01%
2019/12/25	6	27.90	10	27.95	27.90	-4	15,758	-0.03%
2019/12/24	4.1	27.91	1	27.90	27.90	3.1	15,911	0.02%
2019/12/23	0	0.00	6	27.76	27.90	-6	15,950	-0.04%
2019/12/20	1	27.75	12	27.76	27.75	-11	15,979	-0.07%
2019/12/19	0	0.00	2	27.80	27.75	-2	15,914	-0.01%
2019/12/18	1	27.75	4.9	27.77	27.85	-3.9	15,907	-0.02%
2019/12/17	0	0.00	13	27.65	27.75	-13	16,078	-0.08%
2019/12/16	0	0.00	40	27.70	27.60	-40	16,049	-0.25%
2019/12/13	0	0.00	10	27.50	27.55	-10	16,073	-0.06%
2019/12/12	2	27.40	11	27.35	27.40	-9	16,057	-0.06%
2019/12/11	10	27.30	1	27.30	27.30	9	16,098	0.06%
2019/12/10	0.2	27.35	0.9	27.35	27.30	-0.8	16,264	0.00%
2019/12/09	0	0.00	1	27.20	27.25	-1	16,537	-0.01%
2019/12/06	7	27.19	2.1	27.30	27.15	4.9	17,030	0.03%
2019/12/05	0	0.00	1	27.15	27.15	-1	17,289	-0.01%
2019/12/04	10.1	27.23	0	0.00	27.25	10.1	17,203	0.06%
2019/12/03	0	0.00	10	27.30	27.35	-10	17,190	-0.06%
2019/12/02	1	27.05	0.9	27.30	27.25	0.1	17,201	0.00%
2019/11/29	18	27.07	4	27.10	27.05	14	17,281	0.08%
2019/11/28	0	0.00	1	27.25	27.15	-1	17,242	-0.01%
2019/11/27	1	27.15	0.9	27.35	27.30	0.1	17,356	0.00%
2019/11/26	0	0.00	9	27.27	27.20	-9	17,278	-0.05%
2019/11/25	1	27.20	0	0.00	27.15	1	16,797	0.01%
2019/11/22	7.2	27.21	0	0.00	27.30	7.2	16,888	0.04%
2019/11/21	16	27.25	11	27.35	27.35	5	16,943	0.03%
2019/11/20	2	27.48	10	27.50	27.55	-8	16,831	-0.05%
2019/11/19	0	0.00	2	27.60	27.65	-2	16,890	-0.01%
2019/11/18	5	27.35	4	27.50	27.50	1	16,975	0.01%
2019/11/15	2	27.30	0.9	27.35	27.25	1.1	17,072	0.01%
2019/11/14	1	27.10	7.8	27.08	27.05	-6.8	17,235	-0.04%
2019/11/13	5	27.19	4.9	27.21	27.15	0.1	17,353	0.00%
2019/11/12	1	27.25	4.9	27.30	27.25	-3.9	17,339	-0.02%
2019/11/11	7.6	27.30	3.9	27.32	27.30	3.7	17,327	0.02%
2019/11/08	4	27.75	0.8	27.70	27.60	3.2	17,195	0.02%
2019/11/07	4	27.64	2	27.55	27.60	2	17,273	0.01%
2019/11/06	0	0.00	15.8	27.93	27.95	-15.8	17,197	-0.09%
2019/11/05	3	27.75	0	0.00	27.90	3	17,289	0.02%
2019/11/04	6.1	27.65	10	27.70	27.75	-3.9	17,563	-0.02%
2019/11/01	5.1	27.36	6	27.41	27.50	-0.9	17,925	0.00%
2019/10/31	6	27.82	1	27.85	27.55	5	18,214	0.03%
2019/10/30	9.1	27.37	149	27.10	27.40	-139.9	18,214	-0.77%	大賣/鉅額交易
2019/10/29	1	26.85	10	26.90	26.90	-9	18,010	-0.05%
2019/10/28	0	0.00	14.5	26.80	26.80	-14.5	18,203	-0.08%
2019/10/25	2	26.65	0.3	26.70	26.70	1.7	18,649	0.01%
2019/10/24	1.9	26.70	8.5	26.61	26.70	-6.6	19,125	-0.03%
2019/10/23	2	26.45	0	0.00	26.35	2	20,671	0.01%
2019/10/22	0.7	26.55	38.9	26.45	26.55	-38.2	21,359	-0.18%
2019/10/21	5.4	26.29	0.9	26.40	26.30	4.5	21,715	0.02%
2019/10/17	3	26.35	0	0.00	26.35	3	22,112	0.01%
2019/10/16	0.3	26.50	5.3	26.50	26.40	-5	22,101	-0.02%
2019/10/15	2	26.20	0.9	26.50	26.40	1.1	22,027	0.00%
2019/10/14	2	26.25	11	26.35	26.30	-9	22,065	-0.04%
2019/10/09	6	26.25	0	0.00	26.25	6	22,129	0.03%
2019/10/08	2	26.40	0	0.00	26.30	2	22,168	0.01%
2019/10/07	0	0.00	1.2	26.35	26.25	-1.2	22,494	-0.01%
2019/10/04	6.1	26.20	4	26.23	26.15	2.1	22,638	0.01%
2019/10/03	11	26.23	0	0.00	26.20	11	22,613	0.05%
2019/10/02	6	26.39	1	26.40	26.40	5	22,580	0.02%
2019/10/01	6	26.35	0	0.00	26.50	6	22,573	0.03%
2019/09/27	2.2	26.26	1	26.30	26.25	1.2	22,506	0.01%
2019/09/26	2.1	26.41	0	0.00	26.40	2.1	22,495	0.01%
2019/09/25	4	26.56	21.2	26.56	26.55	-17.2	22,583	-0.08%
2019/09/24	0.2	26.75	11	26.61	26.75	-10.8	22,930	-0.05%
2019/09/23	5	26.69	0	0.00	26.60	5	23,043	0.02%
2019/09/20	35.7	26.60	11.3	26.80	26.80	24.4	23,223	0.11%
2019/09/19	2	26.43	0	0.00	26.60	2	22,928	0.01%
2019/09/18	2	26.55	6.1	26.53	26.60	-4.1	22,929	-0.02%
2019/09/17	17	26.21	0	0.00	26.35	17	22,955	0.07%
2019/09/16	6	26.40	0.8	26.45	26.35	5.2	23,115	0.02%
2019/09/12	0	0.00	11	26.41	26.40	-11	23,217	-0.05%
2019/09/11	8.6	26.52	20.4	26.45	26.55	-11.8	23,404	-0.05%
2019/09/10	19.2	26.45	5	26.29	26.50	14.2	23,314	0.06%
2019/09/09	4	25.90	2	25.90	25.95	2	23,108	0.01%
2019/09/06	0	0.00	1.1	25.46	25.50	-1.1	23,148	0.00%
2019/09/05	2	25.30	0	0.00	25.35	2	23,710	0.01%
2019/09/04	22	25.39	0	0.00	25.30	22	25,069	0.09%
2019/09/03	16	25.62	0	0.00	25.50	16	26,001	0.06%
2019/09/02	11	25.40	0.1	25.50	25.40	10.9	26,062	0.04%
2019/08/30	2.1	25.11	6	25.23	25.25	-3.9	26,219	-0.01%
2019/08/29	4.1	24.88	0	0.00	24.95	4.1	26,212	0.02%
2019/08/28	0	0.00	1.1	25.01	24.95	-1.1	26,278	0.00%
2019/08/27	3	24.90	1	24.90	24.90	2	26,610	0.01%
2019/08/26	5	24.73	2	24.80	24.75	3	26,731	0.01%
2019/08/23	1	24.80	0	0.00	24.95	1	27,028	0.00%
2019/08/22	33	24.95	2	25.00	24.85	31	27,080	0.11%
2019/08/21	7	25.00	0	0.00	25.00	7	27,472	0.03%
2019/08/20	2	25.33	1	25.40	25.25	1	27,503	0.00%
2019/08/19	1	25.20	3	25.37	25.40	-2	27,585	-0.01%
2019/08/16	3	24.83	0	0.00	25.10	3	27,509	0.01%
2019/08/15	17	24.88	23	24.85	24.95	-6	27,574	-0.02%
2019/08/14	2	25.10	14	25.27	25.05	-12	28,148	-0.04%
2019/08/13	7	25.00	17	25.04	24.95	-10	28,151	-0.04%
2019/08/12	4	25.26	10	25.25	25.15	-6	28,133	-0.02%
2019/08/08	17	25.31	6	25.13	25.25	11	28,093	0.04%
2019/08/07	14	24.95	0	0.00	24.95	14	28,051	0.05%
2019/08/06	8	24.64	4	24.53	25.00	4	28,144	0.01%
2019/08/05	12	25.03	0	0.00	25.00	12	27,843	0.04%
2019/08/02	24	25.23	0	0.00	25.25	24	27,540	0.09%
2019/08/01	22	25.65	10	25.60	25.60	12	27,284	0.04%
2019/07/31	32	25.93	0	0.00	26.00	32	26,895	0.12%
2019/07/30	8.2	25.70	0	0.00	25.65	8.2	26,736	0.03%
2019/07/29	8	25.88	6	25.81	25.85	2	26,960	0.01%
2019/07/26	35.4	26.13	2	26.15	26.15	33.4	26,721	0.12%
2019/07/25	64.5	26.47	15	26.72	26.30	49.5	26,367	0.19%
2019/07/24	10.3	28.20	1	28.25	28.10	9.3	24,865	0.04%
2019/07/23	4	27.98	12.6	28.00	28.10	-8.6	24,492	-0.04%
2019/07/22	5	27.81	6	27.78	27.95	-1	24,260	0.00%
2019/07/19	10	27.36	0.6	27.50	27.50	9.4	23,851	0.04%
2019/07/18	2.6	27.29	1	27.25	27.20	1.6	23,830	0.01%
2019/07/17	5	27.25	5.1	27.27	27.15	-0.1	23,844	0.00%
2019/07/16	2.2	27.40	1	27.40	27.35	1.2	23,729	0.01%
2019/07/15	2	27.35	12	27.27	27.50	-10	23,605	-0.04%
2019/07/12	9	27.30	1	27.20	27.35	8	23,437	0.03%
2019/07/11	2	27.20	54	27.05	27.20	-52	23,233	-0.22%
2019/07/10	5	26.48	10	26.45	26.50	-5	22,762	-0.02%
2019/07/09	3	26.40	0	0.00	26.20	3	22,823	0.01%
2019/07/08	0	0.00	1	26.35	26.35	-1	23,065	0.00%
2019/07/05	29	26.45	0	0.00	26.45	29	23,175	0.13%
2019/07/04	10.1	26.35	2	26.40	26.40	8.1	23,236	0.03%
2019/07/03	11	25.99	0	0.00	26.10	11	23,491	0.05%
2019/07/02	1.4	25.91	0	0.00	25.90	1.4	23,672	0.01%
2019/07/01	41	25.96	0	0.00	26.00	41	23,789	0.17%
2019/06/28	7	26.03	1	26.10	26.00	6	23,488	0.03%
2019/06/27	5	26.35	0	26.40	26.35	5	23,380	0.02%
2019/06/26	5	26.30	0	0.00	26.30	5	23,307	0.02%
2019/06/25	1	26.45	3	26.35	26.45	-2	23,461	-0.01%
2019/06/24	1	26.50	10	26.35	26.50	-9	23,674	-0.04%
2019/06/21	3	26.22	0	0.00	26.25	3	23,732	0.01%
2019/06/20	1	26.45	0	0.00	26.30	1	23,667	0.00%
2019/06/19	2	26.13	4.1	26.25	26.35	-2.1	23,701	-0.01%
2019/06/18	42	25.98	0	26.00	25.95	42	23,540	0.18%
2019/06/17	4	25.93	2	26.00	25.90	2	23,709	0.01%
2019/06/14	62	25.80	5.7	25.82	25.90	56.3	23,776	0.24%
2019/06/13	6	25.56	71	25.68	25.55	-65	24,075	-0.27%
2019/06/12	31	25.61	11.7	25.68	25.80	19.3	23,782	0.08%
2019/06/11	47	26.78	27	26.65	26.55	20	22,365	0.09%
2019/06/10	7	27.29	7	27.25	27.30	0	21,359	0.00%
2019/06/06	0	0.00	2	27.23	27.40	-2	21,216	-0.01%
2019/06/05	2	27.25	0	0.00	27.25	2	21,017	0.01%
2019/06/04	10	27.15	1.9	27.24	27.40	8.1	20,989	0.04%
2019/06/03	4.4	27.13	15	27.15	27.20	-10.6	21,008	-0.05%
2019/05/31	1	27.40	2	27.45	27.40	-1	20,625	0.00%
2019/05/30	7	26.96	18	27.03	27.20	-11	20,292	-0.05%
2019/05/29	4	26.59	0.6	26.60	26.60	3.4	20,092	0.02%
2019/05/28	5	26.62	11	26.60	26.65	-6	20,048	-0.03%
2019/05/27	28	26.33	0	0.00	26.35	28	19,647	0.14%
2019/05/24	11	26.19	0	0.00	26.10	11	19,623	0.06%
2019/05/23	3	25.88	5	25.90	25.95	-2	19,414	-0.01%
2019/05/22	2	25.90	2	25.98	26.05	0	19,294	0.00%
2019/05/21	31	25.95	11	26.24	26.20	20	19,193	0.10%
2019/05/20	0	0.00	1.3	25.34	25.50	-1.3	18,601	-0.01%
2019/05/17	0	0.00	0.1	25.20	25.15	-0.1	18,585	0.00%
2019/05/15	0	0.00	5	25.25	25.15	-5	18,588	-0.03%
2019/05/14	3	24.95	1.1	25.10	25.00	1.9	18,916	0.01%
2019/05/13	23.8	25.02	4	25.16	25.20	19.8	18,807	0.11%
2019/05/10	40.2	25.00	0	0.00	25.00	40.2	18,849	0.21%
2019/05/09	15	25.09	0	0.00	25.00	15	18,933	0.08%
2019/05/08	1	25.10	0.7	25.20	25.10	0.3	18,851	0.00%
2019/05/06	51.6	25.00	10	24.95	25.00	41.6	18,814	0.22%
2019/05/03	5	25.30	5	25.30	25.30	0	18,468	0.00%
2019/05/02	0	0.00	4	25.51	25.50	-4	18,253	-0.02%
2019/04/30	33	25.35	5	25.40	25.35	28	18,221	0.15%
2019/04/29	3	25.32	11	25.46	25.40	-8	18,211	-0.04%
2019/04/26	4	24.55	3	24.67	24.75	1	17,998	0.01%
2019/04/24	11	24.34	0	0.00	24.25	11	17,982	0.06%
2019/04/23	2	24.23	8	24.30	24.25	-6	17,987	-0.03%
2019/04/19	4.2	24.02	0	0.00	24.10	4.2	18,069	0.02%
2019/04/18	16	23.95	10.1	24.00	24.00	5.9	18,171	0.03%
2019/04/17	0.1	24.00	0	0.00	23.95	0.1	18,505	0.00%
2019/04/16	2	23.95	1	23.95	23.90	1	18,657	0.01%
2019/04/15	11	23.81	10	23.85	24.00	1	18,807	0.01%
2019/04/12	1	23.80	30	23.73	23.85	-29	18,693	-0.16%
2019/04/11	4	23.90	0	0.00	23.90	4	18,397	0.02%
2019/04/10	0	0.00	30	23.95	24.00	-30	18,284	-0.16%
2019/04/09	1	23.95	0	0.00	24.00	1	18,336	0.01%
2019/04/08	3	24.07	13	23.96	23.95	-10	18,029	-0.06%
2019/04/03	1.1	23.87	6	23.93	24.00	-4.9	17,704	-0.03%
2019/04/02	2	23.85	48.1	23.85	24.00	-46.1	17,400	-0.27%
2019/04/01	3	23.83	2	23.85	23.85	1	17,289	0.01%
2019/03/29	0	0.00	1.8	23.61	23.75	-1.8	17,047	-0.01%
2019/03/28	2	23.50	0	0.00	23.60	2	16,965	0.01%
2019/03/27	0	0.00	2	23.50	23.45	-2	16,785	-0.01%
2019/03/26	1.5	23.55	10	23.55	23.55	-8.5	16,543	-0.05%
2019/03/25	14	23.48	9	23.41	23.45	5	16,759	0.03%
2019/03/22	14	23.38	4.1	23.51	23.60	9.9	16,503	0.06%
2019/03/21	34	23.30	4.4	23.30	23.35	29.6	16,257	0.18%
2019/03/20	2	23.15	7.1	23.24	23.30	-5.1	16,136	-0.03%
2019/03/19	1.2	23.22	2.2	23.23	23.30	-1	15,773	-0.01%
2019/03/18	11	23.09	13	23.08	23.10	-2	15,502	-0.01%
2019/03/15	1.4	22.48	0	0.00	22.50	1.4	14,950	0.01%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/13	1	22.30	0.1	22.45	22.40	0.9	15,168	0.01%
2019/03/12	4	22.30	2	22.25	22.40	2	15,255	0.01%
2019/03/08	16	22.09	3	22.13	22.10	13	15,446	0.08%
2019/03/07	0	0.00	17	22.35	22.20	-17	15,604	-0.11%
2019/03/06	0	0.00	9	22.12	22.20	-9	15,520	-0.06%
2019/03/04	1	22.10	0	0.00	22.15	1	15,772	0.01%
2019/02/27	0.1	22.10	0	0.00	22.10	0.1	15,696	0.00%
2019/02/26	2	22.00	7.4	22.03	22.00	-5.4	15,641	-0.03%
2019/02/25	0	0.00	7	21.94	22.00	-7	15,615	-0.04%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/21	0	0.00	0.5	21.85	21.80	-0.5	15,713	0.00%
2019/02/20	1	21.60	1	21.80	21.80	0	15,837	0.00%
2019/02/19	0	0.00	1	21.65	21.60	-1	15,772	-0.01%
2019/02/18	0	0.00	9	21.73	21.70	-9	15,793	-0.06%
2019/02/15	6	21.51	6	21.55	21.55	0	15,757	0.00%
2019/02/14	0	0.00	1	21.80	21.80	-1	15,741	-0.01%
2019/02/13	0	0.00	13	21.94	21.90	-13	15,671	-0.08%
2019/02/12	0	0.00	5	21.65	21.60	-5	15,307	-0.03%
2019/01/30	0.2	21.40	50	21.30	21.35	-49.8	15,373	-0.32%
2019/01/29	11	21.30	25	21.30	21.25	-14	15,262	-0.09%
2019/01/25	60	21.13	11	21.20	21.20	49	15,427	0.32%
2019/01/24	5	21.10	0	0.00	21.15	5	15,386	0.03%
2019/01/23	25	21.15	0	0.00	21.15	25	15,689	0.16%
2019/01/22	1	21.30	2	21.30	21.35	-1	15,855	-0.01%
2019/01/21	1	21.20	0	0.00	21.40	1	16,139	0.01%
2019/01/18	0	0.00	11	21.10	21.20	-11	16,342	-0.07%
2019/01/15	1	21.05	15.3	21.10	21.10	-14.3	17,393	-0.08%
2019/01/14	3	20.90	0	0.00	21.00	3	17,507	0.02%
2019/01/11	0	0.00	101	20.95	21.00	-101	17,687	-0.57%	大賣/鉅額交易
2019/01/10	1	20.75	1	20.75	20.90	0	17,599	0.00%
2019/01/09	0	0.00	30	20.63	20.70	-30	17,810	-0.17%
2019/01/08	22	20.35	0	0.00	20.30	22	17,839	0.12%
2019/01/04	5	20.16	0	0.00	20.20	5	18,456	0.03%
2019/01/03	0.1	20.20	0	0.00	20.10	0.1	19,529	0.00%
2019/01/02	60	20.10	0	0.00	20.10	60	19,757	0.30%
2018/12/28	1.1	20.16	0	0.00	20.10	1.1	19,901	0.01%
2018/12/26	1	20.05	0	0.00	20.00	1	20,202	0.00%
2018/12/25	3	20.03	0	0.00	20.05	3	20,285	0.01%
2018/12/24	5	20.02	21	20.07	20.20	-16	20,467	-0.08%
2018/12/22	7	20.04	1	20.05	20.05	6	20,407	0.03%
2018/12/21	12	20.09	0	0.00	20.00	12	20,553	0.06%
2018/12/20	1	20.10	0	0.00	20.05	1	20,632	0.00%
2018/12/19	11	20.10	0	0.00	20.20	11	20,630	0.05%
2018/12/18	5	20.12	0	0.00	20.05	5	20,689	0.02%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	2	20.65	3	20.65	20.60	-1	20,707	0.00%
2018/12/12	0	0.00	4	20.35	20.45	-4	20,676	-0.02%
2018/12/11	6	20.22	0	0.00	20.20	6	20,699	0.03%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/07	8	20.44	0	0.00	20.35	8	20,881	0.04%
2018/12/06	17	20.51	0.1	20.60	20.45	16.9	20,842	0.08%
2018/12/05	12	20.68	0	0.00	20.65	12	20,622	0.06%
2018/12/04	5	20.93	0	0.00	20.90	5	20,671	0.02%
2018/12/03	0	0.00	10	20.95	21.00	-10	21,048	-0.05%
2018/11/30	0.1	20.85	0	0.00	20.80	0.1	21,058	0.00%
2018/11/29	3.1	20.77	0	0.00	20.65	3.1	20,923	0.01%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/26	3.1	20.90	9	20.78	20.75	-5.9	20,769	-0.03%
2018/11/23	6	20.70	0	0.00	20.75	6	20,746	0.03%
2018/11/22	3	20.85	3	20.85	20.85	0	20,940	0.00%
2018/11/21	31	20.85	17	20.95	20.95	14	20,971	0.07%
2018/11/20	3	21.00	0	0.00	21.00	3	20,952	0.01%
2018/11/19	10	21.15	1	21.30	21.15	9	20,867	0.04%
2018/11/16	3	21.10	8	21.30	21.30	-5	20,940	-0.02%
2018/11/15	5	20.95	0	0.00	21.25	5	21,101	0.02%
2018/11/14	3	21.00	3	21.25	21.25	0	21,141	0.00%
2018/11/13	2	20.95	0	0.00	21.10	2	21,146	0.01%
2018/11/12	11	21.10	1	21.15	21.10	10	21,230	0.05%
2018/11/09	100.5	21.20	0	0.00	21.20	100.5	21,388	0.47%
2018/11/08	101	21.20	102	21.35	21.35	-1	21,427	0.00%	大買/大賣/
2018/11/07	0	0.00	8	21.14	21.10	-8	21,259	-0.04%
2018/11/06	0.3	20.95	4	20.85	20.95	-3.7	21,331	-0.02%
2018/11/05	2.1	20.67	0	0.00	20.90	2.1	21,271	0.01%
2018/11/01	5.2	20.50	0	0.00	20.35	5.2	21,475	0.02%
2018/10/31	1	20.30	5	20.27	20.50	-4	21,654	-0.02%
2018/10/30	9	19.90	0	0.00	19.85	9	21,381	0.04%
2018/10/29	11	19.66	0	0.00	19.60	11	21,457	0.05%
2018/10/26	3	19.92	9	20.01	19.85	-6	21,237	-0.03%
2018/10/25	11	20.00	0	0.00	19.95	11	20,989	0.05%
2018/10/24	15	20.31	0	0.00	20.40	15	20,864	0.07%
2018/10/23	5	20.63	1	20.55	20.55	4	20,596	0.02%
2018/10/22	1	20.95	0	0.00	20.90	1	20,634	0.00%
2018/10/18	2	21.28	0	0.00	21.30	2	21,953	0.01%
2018/10/16	4	21.26	0	0.00	21.25	4	22,707	0.02%
2018/10/15	1	21.60	14	21.40	21.50	-13	22,810	-0.06%
2018/10/12	25	21.52	0	0.00	21.75	25	22,725	0.11%
2018/10/11	15	21.72	37	21.82	21.60	-22	22,514	-0.10%
2018/10/09	5	22.13	0	0.00	22.35	5	21,684	0.02%
2018/10/08	3	22.00	2	22.10	22.05	1	21,599	0.00%
2018/10/05	10	22.05	11.7	22.10	22.05	-1.7	21,648	-0.01%
2018/10/04	3	22.12	5	22.35	22.20	-2	21,719	-0.01%
2018/10/03	2	22.35	1	22.40	22.30	1	21,664	0.00%
2018/10/02	4	22.40	0	0.00	22.45	4	21,800	0.02%
2018/09/27	6.5	22.48	0.3	22.55	22.50	6.2	21,937	0.03%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/21	0	0.00	1	22.60	22.65	-1	21,926	0.00%
2018/09/20	2	22.25	2.6	22.26	22.20	-0.6	21,815	0.00%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/17	1.3	22.35	0	0.00	22.30	1.3	22,111	0.01%
2018/09/12	3	22.25	200	22.30	22.25	-197	23,916	-0.82%	大賣/鉅額交易
2018/09/10	1	22.10	4	22.28	22.30	-3	24,379	-0.01%
2018/09/07	5.1	22.20	2	22.33	22.30	3.1	24,644	0.01%
2018/09/06	4.1	22.03	0	0.00	22.00	4.1	24,498	0.02%
2018/09/05	9	22.32	0	0.00	22.25	9	24,306	0.04%
2018/09/04	10	22.45	0	0.00	22.45	10	24,389	0.04%
2018/09/03	0.6	22.50	0	0.00	22.45	0.6	24,495	0.00%
2018/08/31	0	0.00	1	22.45	22.60	-1	24,580	0.00%
2018/08/30	1.7	22.45	1.4	22.38	22.45	0.3	24,596	0.00%
2018/08/29	1.1	22.55	0	0.00	22.60	1.1	24,861	0.00%
2018/08/28	0	0.00	43.4	22.44	22.45	-43.4	24,888	-0.17%
2018/08/27	4.4	22.17	0	0.00	22.25	4.4	24,877	0.02%
2018/08/22	0	0.00	5.6	22.17	22.25	-5.6	26,468	-0.02%
2018/08/21	5	21.95	3	21.98	22.00	2	26,256	0.01%
2018/08/20	2	21.85	32	21.80	21.80	-30	26,210	-0.11%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	0	0.00	2	21.58	21.80	-2	26,087	-0.01%
2018/08/15	0	0.00	1	21.70	21.55	-1	26,034	0.00%
2018/08/13	2	21.55	0	0.00	21.60	2	26,031	0.01%
2018/08/09	11	21.84	0	0.00	21.70	11	25,901	0.04%
2018/08/08	3	21.93	3	21.90	21.95	0	25,510	0.00%
2018/08/07	37	21.81	0	0.00	21.65	37	25,626	0.14%
2018/08/06	0	0.00	2	21.68	21.65	-2	25,757	-0.01%
2018/08/02	7	21.34	0	0.00	21.25	7	25,593	0.03%
2018/07/31	14	21.28	0	0.00	21.35	14	25,618	0.05%
2018/07/30	3	20.90	4	20.85	21.00	-1	25,488	0.00%
2018/07/27	15	20.96	0	0.00	20.95	15	25,593	0.06%
2018/07/26	11.3	20.96	8	21.00	21.10	3.3	25,359	0.01%
2018/07/25	1	22.35	12.3	22.38	22.45	-11.3	24,594	-0.05%
2018/07/24	31	22.35	0.2	22.35	22.35	30.8	24,225	0.13%
2018/07/23	79.1	21.97	6	22.15	22.20	73.1	23,943	0.31%
2018/07/20	80	21.87	21	21.85	21.90	59	23,817	0.25%
2018/07/19	0	0.00	6	21.80	21.80	-6	23,401	-0.03%
2018/07/16	7	21.74	2	21.75	21.70	5	23,204	0.02%
2018/07/13	0	0.00	0.4	21.80	21.80	-0.4	23,181	0.00%
2018/07/12	10	21.40	0	0.00	21.65	10	22,993	0.04%
2018/07/10	0	0.00	32	21.20	21.15	-32	22,723	-0.14%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/05	1.3	21.00	0	0.00	20.90	1.3	22,934	0.01%
2018/07/04	32	21.00	0	0.00	20.90	32	23,080	0.14%
2018/07/03	11	20.96	0.3	21.05	20.95	10.7	23,244	0.05%
2018/07/02	8	21.11	57	21.27	21.05	-49	23,287	-0.21%
2018/06/29	0.2	21.30	0	0.00	21.25	0.2	23,269	0.00%
2018/06/28	0	0.00	2	21.05	20.90	-2	23,018	-0.01%
2018/06/25	1	21.15	16.4	21.15	21.15	-15.4	22,765	-0.07%
2018/06/22	51	20.87	0	0.00	20.90	51	22,187	0.23%
2018/06/21	15	21.03	0	0.00	21.05	15	21,835	0.07%
2018/06/20	40	21.18	0	0.00	21.20	40	21,448	0.19%
2018/06/19	6	21.28	0	0.00	21.20	6	21,255	0.03%
2018/06/15	51	21.50	32	21.55	21.50	19	20,993	0.09%
2018/06/14	10	21.55	1	21.60	21.40	9	20,688	0.04%
2018/06/13	5.9	21.85	8	21.82	21.75	-2.1	20,651	-0.01%
2018/06/12	0.2	21.95	2	21.90	21.95	-1.8	20,943	-0.01%
2018/06/11	2	21.85	0	0.00	21.90	2	20,742	0.01%
2018/06/08	13	21.80	4	21.85	21.85	9	20,647	0.04%
2018/06/07	0	0.00	2	21.88	21.90	-2	20,550	-0.01%
2018/06/06	20	21.80	17.4	21.76	21.80	2.6	20,481	0.01%
2018/06/05	0	0.00	22	21.35	21.50	-22	20,094	-0.11%
2018/06/04	20	21.15	0	0.00	21.25	20	19,888	0.10%
2018/06/01	2	20.90	1	21.00	21.10	1	19,806	0.01%
2018/05/31	4	20.94	1	21.10	20.90	3	19,617	0.02%
2018/05/30	2	21.00	12	21.11	21.00	-10	18,518	-0.05%
2018/05/29	4	21.24	1	21.30	21.30	3	18,050	0.02%
2018/05/28	12	21.17	3	21.20	21.25	9	18,174	0.05%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	3.2	21.12	31	21.20	21.20	-27.8	18,530	-0.15%
2018/05/23	0	0.00	1.1	21.20	21.15	-1.1	18,745	-0.01%
2018/05/21	2	21.20	20.2	21.15	21.25	-18.2	19,174	-0.10%
2018/05/18	2	21.15	0.3	21.15	21.15	1.7	19,484	0.01%
2018/05/17	0	0.00	25	21.25	21.15	-25	19,752	-0.13%
2018/05/16	0.1	21.10	1	21.05	21.10	-0.9	19,724	0.00%
2018/05/15	2	21.18	0	0.00	21.15	2	20,236	0.01%
2018/05/14	19	21.21	203	21.25	21.20	-184	21,219	-0.87%	大賣/鉅額交易
2018/05/11	5.1	20.85	4	20.90	20.90	1.1	20,891	0.01%
2018/05/10	0	0.00	9	20.75	20.80	-9	20,762	-0.04%
2018/05/08	0	0.00	0	20.75	20.70	0	20,609	0.00%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	0	0.00	1	20.55	20.70	-1	20,229	0.00%
2018/05/03	14	20.69	5	20.60	20.55	9	19,964	0.05%
2018/05/02	1	20.85	3	20.88	20.85	-2	19,853	-0.01%
2018/04/30	24	20.95	15	20.94	21.00	9	19,823	0.05%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/26	32	20.42	8	20.59	20.55	24	19,337	0.12%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/23	12	20.29	3	20.18	20.15	9	18,664	0.05%
2018/04/20	5	20.28	195	20.15	20.35	-190	18,459	-1.03%	大賣/鉅額交易
2018/04/19	2	20.15	5	20.15	20.20	-3	18,391	-0.02%
2018/04/18	2	20.05	1	20.05	20.10	1	18,405	0.01%
2018/04/17	7	20.00	6	20.00	20.05	1	18,418	0.01%
2018/04/16	1	20.05	0.1	20.15	20.15	0.9	18,419	0.00%
2018/04/13	12	20.12	8	20.10	20.05	4	18,429	0.02%
2018/04/12	21	19.90	3	20.03	20.10	18	18,673	0.10%
2018/04/11	31	19.90	53	20.00	20.00	-22	18,618	-0.12%
2018/04/10	1	19.65	8	19.71	19.80	-7	18,443	-0.04%
2018/04/09	1	19.45	7	19.56	19.60	-6	18,617	-0.03%
2018/04/03	54	19.45	0	0.00	19.45	54	18,393	0.29%
2018/04/02	2	19.48	0	0.00	19.50	2	18,244	0.01%
2018/03/31	5	19.60	5	19.60	19.55	0	18,130	0.00%
2018/03/30	2	19.53	0	0.00	19.50	2	18,148	0.01%
2018/03/29	3	19.50	0	0.00	19.60	3	18,061	0.02%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	4	19.45	1.5	19.50	19.45	2.5	17,863	0.01%
2018/03/26	40	19.35	0	0.00	19.35	40	17,556	0.23%
2018/03/23	13	19.38	0	0.00	19.40	13	17,404	0.07%
2018/03/22	3	19.58	3	19.65	19.60	0	17,160	0.00%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/19	3	19.47	46	19.50	19.60	-43	17,095	-0.25%
2018/03/16	2	19.35	4	19.30	19.30	-2	16,798	-0.01%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/12	1	19.45	1	19.45	19.50	0	16,407	0.00%
2018/03/08	2.6	19.38	201	19.35	19.35	-198.4	16,711	-1.19%	大賣/鉅額交易
2018/03/07	3	19.33	0	0.00	19.40	3	16,752	0.02%
2018/03/06	2	19.30	0	0.00	19.35	2	17,009	0.01%
2018/03/01	0	0.00	2.1	19.50	19.40	-2.1	17,038	-0.01%
2018/02/27	1	19.50	17	19.45	19.35	-16	16,915	-0.09%
2018/02/26	0	0.00	1.6	19.44	19.50	-1.6	16,660	-0.01%
2018/02/23	1	19.30	0	0.00	19.30	1	16,730	0.01%
2018/02/22	0	0.00	1.4	19.30	19.30	-1.4	17,184	-0.01%
2018/02/21	1	19.30	1	19.30	19.30	0	17,463	0.00%
2018/02/12	4	18.85	0	0.00	18.80	4	17,075	0.02%
2018/02/09	7	18.70	0	0.00	18.70	7	16,791	0.04%
2018/02/08	2	18.88	0	0.00	18.90	2	16,543	0.01%
2018/02/07	7	18.81	1	19.00	18.65	6	16,492	0.04%
2018/02/06	140.2	18.54	38	18.72	18.50	102.2	16,036	0.64%	大買/鉅額交易
2018/02/05	7	19.11	8	19.00	19.10	-1	14,890	-0.01%
2018/02/02	2	19.23	2	19.30	19.30	0	14,702	0.00%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	2	19.38	0	0.00	19.30	2	14,652	0.01%
2018/01/29	0	0.00	4	19.46	19.50	-4	14,592	-0.03%
2018/01/26	1	19.35	3	19.43	19.45	-2	14,560	-0.01%
2018/01/24	2	19.38	0	0.00	19.45	2	14,371	0.01%
2018/01/23	6	19.45	2	19.50	19.55	4	14,207	0.03%
2018/01/22	20.1	19.55	11	19.55	19.60	9.1	14,192	0.06%
2018/01/19	0	0.00	62.5	19.55	19.60	-62.5	14,125	-0.44%
2018/01/18	1	19.50	25	19.58	19.55	-24	14,103	-0.17%
2018/01/17	4	19.44	2	19.48	19.50	2	14,104	0.01%
2018/01/16	0	0.00	36	19.50	19.45	-36	13,944	-0.26%
2018/01/15	6	19.48	0.5	19.50	19.50	5.5	13,804	0.04%
2018/01/12	0	0.00	1	19.50	19.50	-1	13,625	-0.01%
2018/01/11	2	19.50	0	0.00	19.55	2	13,433	0.01%
2018/01/10	0	0.00	5.9	19.54	19.60	-5.9	13,576	-0.04%
2018/01/09	19	19.50	41	19.50	19.60	-22	13,486	-0.16%
2018/01/08	12	19.35	16	19.44	19.60	-4	13,493	-0.03%
2018/01/05	2.2	19.30	6.2	19.35	19.35	-4	13,108	-0.03%
2018/01/04	0.3	19.25	21	19.25	19.30	-20.7	13,178	-0.16%
2018/01/03	0.2	19.25	3	19.05	19.35	-2.9	13,256	-0.02%
2018/01/02	2	18.85	2.6	18.90	18.90	-0.6	12,821	0.00%