中信金 (2891)-元富-吉利券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
39.10
漲跌
--
漲幅
0.00%
成交量
33,734張
產業
上市金融類股
2879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

中信金 (2891)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/12/11	2	38.98	20	38.85	39.10	-18	65,061	-0.03%
2024/12/10	1	39.00	2	39.00	39.10	-1	65,893	0.00%
2024/12/09	2	38.95	0	0.00	39.05	2	66,661	0.00%
2024/12/06	4.1	38.90	0	0.00	39.10	4.1	67,734	0.01%
2024/12/05	0	0.00	8	39.03	39.05	-8	68,345	-0.01%
2024/12/04	1.3	38.56	0	0.00	38.80	1.3	69,083	0.00%
2024/12/03	7.1	38.60	7.1	38.75	39.00	-0.1	71,178	0.00%
2024/12/02	3.3	38.43	29.1	38.46	38.60	-25.8	71,622	-0.04%
2024/11/29	1	37.50	2	37.65	37.40	-1	72,414	0.00%
2024/11/28	1	37.85	0	0.00	37.75	1	76,179	0.00%
2024/11/27	5.5	37.80	0	0.00	37.70	5.5	77,498	0.01%
2024/11/26	25	37.96	0.7	37.95	38.00	24.3	78,908	0.03%
2024/11/25	0.2	38.26	6	38.05	37.35	-5.8	80,632	-0.01%
2024/11/22	9	37.76	0	0.00	37.75	9	81,014	0.01%
2024/11/21	1.3	37.80	5.4	38.00	38.05	-4	82,445	0.00%
2024/11/20	2.1	38.00	28.3	38.00	38.05	-26.2	83,585	-0.03%
2024/11/19	3.1	36.70	0.2	36.80	36.85	2.8	84,852	0.00%
2024/11/18	0	36.85	7	36.94	36.80	-7	84,958	-0.01%
2024/11/15	0	36.95	5	37.10	36.80	-5	84,875	-0.01%
2024/11/14	0.3	36.60	4	36.70	36.65	-3.7	84,973	0.00%
2024/11/13	16.2	36.64	6.3	36.61	36.55	9.9	84,714	0.01%
2024/11/12	0.2	37.00	2	36.90	37.00	-1.8	84,574	0.00%
2024/11/11	0	36.90	1	37.10	37.20	-1	84,878	0.00%
2024/11/08	0.1	36.90	1.4	37.04	36.90	-1.3	85,413	0.00%
2024/11/07	0.4	36.80	3	36.87	36.90	-2.6	85,701	0.00%
2024/11/06	0.1	36.60	0	0.00	36.70	0.1	85,745	0.00%
2024/11/05	0	36.30	2	36.45	36.65	-2	85,890	0.00%
2024/11/04	0.1	36.30	2.1	36.28	36.45	-2	86,532	0.00%
2024/11/01	0.3	35.57	0	0.00	35.70	0.3	87,579	0.00%
2024/10/30	3	35.67	0	0.00	35.90	3	87,967	0.00%
2024/10/29	0.1	35.90	10	35.85	35.85	-9.9	88,033	-0.01%
2024/10/28	0.3	36.00	0	0.00	35.90	0.3	88,263	0.00%
2024/10/25	0	36.10	0	0.00	36.10	0	88,903	0.00%
2024/10/24	5	35.90	14	36.03	35.90	-9	89,319	-0.01%
2024/10/23	1.3	36.17	10	36.20	36.15	-8.7	89,712	-0.01%
2024/10/22	0	0.00	33	36.33	36.60	-33	90,233	-0.04%
2024/10/21	28.6	36.15	10	36.10	36.10	18.6	90,727	0.02%
2024/10/18	0	37.15	57	36.94	36.90	-57	91,480	-0.06%
2024/10/17	0	36.33	4	36.35	36.50	-4	91,684	0.00%
2024/10/16	13.1	36.27	2	36.33	36.30	11.1	92,181	0.01%
2024/10/15	10	36.25	16	36.19	36.35	-6	92,197	-0.01%
2024/10/14	25	35.53	13	35.56	35.60	12	93,750	0.01%
2024/10/11	1.3	35.14	0	0.00	35.15	1.3	94,188	0.00%
2024/10/09	3.1	35.16	3.2	35.10	34.90	0	94,732	0.00%
2024/10/08	3	35.00	3	34.92	35.20	0	95,039	0.00%
2024/10/07	0	34.69	3	34.67	34.90	-3	94,735	0.00%
2024/10/04	0.5	34.33	0	0.00	34.25	0.5	95,332	0.00%
2024/10/01	12	34.48	5	34.60	34.70	7	95,528	0.01%
2024/09/30	3.1	34.60	0	0.00	34.40	3.1	96,624	0.00%
2024/09/27	8.3	34.71	11	34.70	34.60	-2.7	96,890	0.00%
2024/09/26	6.1	34.96	0	0.00	35.00	6.1	96,742	0.01%
2024/09/25	0.3	34.82	1	34.80	34.95	-0.7	96,287	0.00%
2024/09/24	6.2	34.95	16	34.95	35.00	-9.8	95,564	-0.01%
2024/09/23	43.3	34.90	109.3	35.16	35.35	-66	94,408	-0.07%	大賣/
2024/09/20	14.4	34.00	162	34.18	34.00	-147.6	92,134	-0.16%	大賣/鉅額交易
2024/09/19	35.3	33.45	0	0.00	33.50	35.3	88,491	0.04%
2024/09/18	226.1	33.92	4	33.83	33.60	222.1	87,971	0.25%	大買/鉅額交易
2024/09/16	2.1	32.51	4	32.50	32.70	-1.9	85,704	0.00%
2024/09/13	3	32.37	0	0.00	32.55	3	85,167	0.00%
2024/09/12	17.8	32.10	0	0.00	32.15	17.8	84,521	0.02%
2024/09/11	145.4	32.30	1	32.30	32.30	144.4	83,405	0.17%	大買/鉅額交易
2024/09/10	7	32.82	0	32.65	32.70	7	82,540	0.01%
2024/09/09	10.2	32.37	9	32.48	32.70	1.2	81,654	0.00%
2024/09/06	6.1	32.60	5	32.92	32.90	1.1	80,936	0.00%
2024/09/05	27.1	32.38	0	0.00	32.30	27.1	80,884	0.03%
2024/09/04	44.1	32.04	9	32.00	32.05	35.1	80,872	0.04%
2024/09/03	5.1	33.02	3	33.08	32.95	2.1	79,287	0.00%
2024/09/02	13	33.00	12	33.08	33.10	1	79,050	0.00%
2024/08/30	14.8	32.73	6.2	32.77	32.65	8.6	78,611	0.01%
2024/08/29	44.2	32.64	180	32.65	32.60	-135.8	75,610	-0.18%	大賣/鉅額交易
2024/08/28	16.1	33.08	1	33.05	33.10	15.1	75,190	0.02%
2024/08/27	211.6	32.81	8	32.69	32.85	203.6	75,679	0.27%	大買/鉅額交易
2024/08/26	30.2	33.10	3.9	33.55	33.15	26.3	74,576	0.04%
2024/08/23	32.6	33.05	2.1	33.12	33.10	30.5	73,312	0.04%
2024/08/22	38.2	33.67	1	33.40	33.45	37.2	72,521	0.05%
2024/08/21	62.3	33.50	0	0.00	33.70	62.3	71,676	0.09%
2024/08/20	3.1	34.90	0	0.00	35.00	3.1	68,710	0.00%
2024/08/19	0.1	35.11	3	35.13	35.00	-2.9	68,936	0.00%
2024/08/16	0	0.00	4	35.01	34.90	-4	68,931	-0.01%
2024/08/15	0	34.55	0	0.00	34.50	0	69,291	0.00%
2024/08/14	0	0.00	4	34.80	34.75	-4	69,854	-0.01%
2024/08/13	7	34.31	0	0.00	34.50	7	70,127	0.01%
2024/08/12	8.1	34.54	0	0.00	34.50	8.1	70,064	0.01%
2024/08/09	2	35.15	10	35.03	34.70	-8	69,685	-0.01%
2024/08/08	1	33.90	0	0.00	33.75	1	70,177	0.00%
2024/08/07	3	33.10	0	0.00	33.90	3	70,764	0.00%
2024/08/06	7.1	32.26	0	0.00	32.90	7.1	71,213	0.01%
2024/08/05	26.7	32.58	3	32.05	32.25	23.7	70,661	0.03%
2024/08/02	24.2	34.85	0	0.00	35.05	24.2	70,054	0.03%
2024/08/01	9	35.70	0	0.00	35.90	9	69,806	0.01%
2024/07/31	2.1	35.51	0.4	35.56	35.50	1.7	70,475	0.00%
2024/07/30	42.1	35.13	2	34.95	35.30	40.1	71,136	0.06%
2024/07/29	8	35.86	0.1	35.85	36.00	7.9	71,016	0.01%
2024/07/26	27.2	35.37	0	0.00	35.60	27.2	71,920	0.04%
2024/07/23	12.1	35.70	0	36.00	35.85	12.1	73,817	0.02%
2024/07/22	8	35.65	0	0.00	35.50	8	73,140	0.01%
2024/07/19	46.4	35.91	4	35.80	35.95	42.4	72,496	0.06%
2024/07/18	37	36.71	1	36.95	37.00	36	71,246	0.05%
2024/07/17	4.2	37.21	3	37.50	37.00	1.2	70,410	0.00%
2024/07/16	11.1	37.14	0	0.00	37.35	11.1	70,033	0.02%
2024/07/15	47.9	37.22	0	0.00	37.65	47.9	69,862	0.07%
2024/07/12	7.1	40.04	0	0.00	40.20	7.1	67,855	0.01%
2024/07/11	10.3	40.72	7.1	41.05	40.25	3.2	67,112	0.00%
2024/07/10	0	0.00	4	40.19	40.85	-4	66,935	-0.01%
2024/07/09	2	40.03	10	40.03	39.95	-8	66,233	-0.01%
2024/07/08	3.1	40.05	2	40.20	40.10	1.1	65,843	0.00%
2024/07/04	0	0.00	3	39.70	39.75	-3	64,064	0.00%
2024/07/03	1	38.70	12.1	38.92	39.20	-11	62,811	-0.02%
2024/07/02	1	38.50	19.3	38.50	38.50	-18.2	62,088	-0.03%
2024/07/01	0	37.95	0.1	37.95	38.20	-0.1	61,473	0.00%
2024/06/28	0.1	38.00	0.2	38.15	37.85	-0.1	61,179	0.00%
2024/06/27	0.1	37.50	0	0.00	37.70	0.1	61,313	0.00%
2024/06/26	0	37.83	0	0.00	37.65	0	61,927	0.00%
2024/06/25	0.2	38.02	0	0.00	38.00	0.2	62,116	0.00%
2024/06/24	0.1	37.98	3	38.22	38.25	-2.9	62,360	0.00%
2024/06/21	10.2	38.00	0	0.00	37.85	10.2	62,131	0.02%
2024/06/19	1.1	37.99	12	38.18	37.90	-10.9	61,966	-0.02%
2024/06/18	0	0.00	2	37.85	37.90	-2	62,297	0.00%
2024/06/17	0	37.35	85	37.45	37.25	-85	62,590	-0.14%
2024/06/14	0.1	37.20	0	0.00	37.30	0.1	62,870	0.00%
2024/06/13	0	0.00	5.5	37.24	37.10	-5.5	63,000	-0.01%
2024/06/12	0	36.80	0	0.00	37.25	0	63,313	0.00%
2024/06/11	0	36.95	0	0.00	37.10	0	63,534	0.00%
2024/06/07	0.3	37.12	2	37.25	37.20	-1.7	64,025	0.00%
2024/06/06	0	36.45	36	37.07	36.85	-36	63,270	-0.06%
2024/06/05	7.3	36.15	0	0.00	36.30	7.3	62,713	0.01%
2024/06/04	3	35.98	0	36.50	36.35	3	62,180	0.00%
2024/06/03	0	0.00	3	36.37	36.40	-3	61,210	0.00%
2024/05/31	1	35.65	2	35.93	35.40	-1	60,218	0.00%
2024/05/30	10.1	35.61	6	35.70	35.30	4.1	58,067	0.01%
2024/05/29	23.1	36.06	3	36.10	36.05	20.1	57,233	0.04%
2024/05/28	18.1	36.73	0	36.80	36.75	18.1	56,432	0.03%
2024/05/27	0.2	37.40	4	37.25	37.55	-3.8	56,002	-0.01%
2024/05/24	57.1	37.44	2	37.00	37.05	55.1	55,056	0.10%
2024/05/23	9	37.28	7	37.80	38.00	2	54,616	0.00%
2024/05/22	1	37.80	22	37.85	37.90	-21	53,888	-0.04%
2024/05/21	25.1	37.61	0	0.00	37.75	25.1	53,638	0.05%
2024/05/20	22.1	38.05	25.6	38.07	38.55	-3.5	52,881	-0.01%
2024/05/17	20	37.15	3	37.62	38.10	17	52,229	0.03%
2024/05/16	0	37.35	3	37.58	37.50	-3	51,656	-0.01%
2024/05/15	4	36.60	27	37.01	36.90	-23	50,909	-0.05%
2024/05/14	7	35.84	2.1	36.08	36.05	4.9	50,697	0.01%
2024/05/13	5	36.65	2	36.45	36.50	3	49,784	0.01%
2024/05/10	5	36.46	6.1	36.77	37.45	-1	48,995	0.00%
2024/05/09	5	36.13	12	36.30	36.10	-7	48,450	-0.01%
2024/05/08	3	36.25	2	36.50	36.40	1	48,077	0.00%
2024/05/07	0.1	35.97	3	36.27	36.00	-2.9	47,221	-0.01%
2024/05/06	10	35.90	17.2	36.13	36.10	-7.2	46,134	-0.02%
2024/05/03	0	0.00	7	34.69	34.75	-7	45,570	-0.02%
2024/05/02	14	34.02	2	34.20	34.10	12	44,425	0.03%
2024/04/30	22	34.40	23	34.18	34.10	-1	43,849	0.00%
2024/04/29	17.1	34.14	61.5	34.20	34.25	-44.4	42,804	-0.10%
2024/04/26	1.2	30.98	0	0.00	31.15	1.2	40,402	0.00%
2024/04/25	1.1	31.10	0	0.00	31.00	1.1	40,831	0.00%
2024/04/24	2	31.53	1	32.05	31.45	1	41,070	0.00%
2024/04/23	0	31.65	8	31.68	31.55	-8	41,790	-0.02%
2024/04/22	1	31.25	4	31.64	31.35	-3	42,071	-0.01%
2024/04/19	8.2	30.96	0	0.00	31.00	8.2	41,661	0.02%
2024/04/18	14	31.80	19	31.65	31.70	-5	41,147	-0.01%
2024/04/17	10	31.50	2.3	31.60	31.50	7.7	40,960	0.02%
2024/04/16	60.2	31.27	15	31.00	30.95	45.2	40,923	0.11%
2024/04/15	0	0.00	4.2	32.01	31.95	-4.2	40,429	-0.01%
2024/04/12	0.2	31.75	4	31.85	31.75	-3.8	40,770	-0.01%
2024/04/10	1	32.30	0	0.00	31.85	1	41,139	0.00%
2024/04/09	0	0.00	0.5	32.10	32.15	-0.5	41,635	0.00%
2024/04/08	0.2	32.06	1	32.00	32.05	-0.8	41,979	0.00%
2024/04/03	1	31.55	1	31.75	31.45	0	41,810	0.00%
2024/04/02	0	0.00	4	31.75	31.80	-4	41,734	-0.01%
2024/04/01	8.3	31.69	7.2	31.78	31.65	1.1	41,763	0.00%
2024/03/29	1	32.40	12.8	32.97	33.05	-11.8	41,294	-0.03%
2024/03/28	2	32.15	15.1	32.34	32.40	-13.1	40,295	-0.03%
2024/03/27	5.4	32.49	15	32.00	32.60	-9.7	39,833	-0.02%
2024/03/26	0	0.00	0.2	31.87	31.80	-0.2	39,715	0.00%
2024/03/25	0.2	31.70	0	0.00	31.70	0.2	40,159	0.00%
2024/03/22	0.1	32.20	12	31.98	31.90	-11.9	40,539	-0.03%
2024/03/21	0	0.00	1.7	31.76	31.95	-1.7	40,415	0.00%
2024/03/20	0.5	31.25	1.7	31.25	31.25	-1.2	40,546	0.00%
2024/03/18	1.2	31.46	1	31.50	31.50	0.2	40,987	0.00%
2024/03/15	1.3	31.15	0	0.00	31.75	1.3	41,028	0.00%
2024/03/14	5	32.05	33.4	31.92	32.00	-28.4	40,281	-0.07%
2024/03/13	0	0.00	12.8	31.50	31.85	-12.8	40,118	-0.03%
2024/03/12	0.2	30.25	0	0.00	30.45	0.2	38,730	0.00%
2024/03/11	2.5	30.12	0	0.00	30.30	2.5	38,819	0.01%
2024/03/08	0	0.00	1.2	30.04	30.20	-1.2	38,852	0.00%
2024/03/07	0.3	29.48	4	29.69	29.80	-3.7	38,308	-0.01%
2024/03/06	0.2	29.40	1.1	29.54	29.50	-0.9	38,080	0.00%
2024/03/05	1	29.10	0	0.00	29.15	1	38,671	0.00%
2024/03/04	0	0.00	10	29.10	29.20	-10	39,027	-0.03%
2024/03/01	2.1	29.29	0.1	29.20	29.05	2	39,567	0.01%
2024/02/29	0	0.00	2.3	29.01	29.40	-2.3	39,774	-0.01%
2024/02/27	0.1	29.00	1	29.05	29.00	-0.9	39,506	0.00%
2024/02/26	0.5	29.10	0	0.00	29.10	0.5	39,708	0.00%
2024/02/23	10	29.30	10.5	28.96	28.90	-0.5	39,946	0.00%
2024/02/22	10	29.10	2	29.35	29.30	8	40,476	0.02%
2024/02/21	10	28.90	1	29.00	28.95	9	40,628	0.02%
2024/02/20	0	0.00	1	28.80	29.00	-1	40,852	0.00%
2024/02/19	0	0.00	13	28.59	28.70	-13	41,036	-0.03%
2024/02/16	0	0.00	0.2	28.30	28.25	-0.2	41,940	0.00%
2024/02/15	3	28.40	0	0.00	28.40	3	42,544	0.01%
2024/02/05	0	0.00	1	28.20	28.15	-1	42,264	0.00%
2024/02/02	0	28.35	0	0.00	28.30	0	42,121	0.00%
2024/02/01	0.1	28.60	6.1	28.60	28.65	-6	41,868	-0.01%
2024/01/30	0	0.00	4	28.45	28.40	-4	41,448	-0.01%
2024/01/29	0	0.00	1.9	28.45	28.50	-1.9	41,631	0.00%
2024/01/26	0	28.35	23	28.31	28.50	-23	42,284	-0.05%
2024/01/25	0.2	28.00	1	28.15	28.15	-0.8	41,874	0.00%
2024/01/24	1.1	27.91	0	0.00	28.00	1.1	41,763	0.00%
2024/01/23	2.1	27.95	1	28.25	28.10	1.1	41,710	0.00%
2024/01/22	0	0.00	0.5	28.00	28.20	-0.5	41,516	0.00%
2024/01/19	0	27.75	0	0.00	27.90	0	41,418	0.00%
2024/01/18	0	0.00	0.1	27.65	27.85	-0.1	41,266	0.00%
2024/01/17	15.4	27.60	0	0.00	27.55	15.4	40,993	0.04%
2024/01/16	0	27.80	0	0.00	27.95	0	40,075	0.00%
2024/01/12	0.3	28.10	0	0.00	28.05	0.3	40,082	0.00%
2024/01/11	0	0.00	1	28.35	28.35	-1	40,188	0.00%
2024/01/10	2	27.85	3	28.05	28.05	-1	40,432	0.00%
2024/01/09	2	28.13	2.2	28.21	28.10	-0.2	40,259	0.00%
2024/01/08	0.2	28.29	2	28.30	28.40	-1.8	40,118	0.00%
2024/01/05	0	28.05	0	0.00	28.10	0	39,708	0.00%
2024/01/04	0	28.15	0	0.00	28.15	0	39,981	0.00%
2024/01/03	0.1	28.10	0	0.00	28.20	0.1	40,301	0.00%
2024/01/02	0.1	28.30	0	0.00	28.35	0.1	39,794	0.00%
2023/12/29	2	28.18	0	0.00	28.35	2	39,694	0.01%
2023/12/28	0	0.00	2	28.20	28.40	-2	40,119	0.00%
2023/12/27	0.2	28.00	5	28.05	28.10	-4.8	39,994	-0.01%
2023/12/26	5	27.98	68	28.03	28.00	-63	39,736	-0.16%
2023/12/25	5.3	27.66	0	0.00	27.85	5.3	39,749	0.01%
2023/12/22	1	27.60	0	0.00	27.75	1	39,841	0.00%
2023/12/21	30.2	27.53	0	0.00	27.85	30.2	39,823	0.08%
2023/12/20	31.5	27.79	0.2	27.90	27.80	31.3	39,621	0.08%
2023/12/19	15	27.95	2	28.05	28.25	13	39,245	0.03%
2023/12/18	0	0.00	46	28.20	28.25	-46	39,215	-0.12%
2023/12/15	1.1	28.19	1	28.40	28.15	0.1	39,079	0.00%
2023/12/14	5	28.30	6.1	28.25	28.45	-1.1	38,507	0.00%
2023/12/13	0	0.00	15	27.85	27.95	-15	37,644	-0.04%
2023/12/12	0	0.00	20	27.48	27.60	-20	37,938	-0.05%
2023/12/11	0	0.00	1	27.20	27.40	-1	37,935	0.00%
2023/12/08	1	27.50	15.3	27.41	27.50	-14.3	37,985	-0.04%
2023/12/07	1.1	26.81	1	26.80	26.85	0.1	37,292	0.00%
2023/12/06	0.9	27.00	5	27.00	27.10	-4.1	37,464	-0.01%
2023/12/05	10	26.63	10	26.60	26.75	0	37,353	0.00%
2023/12/01	23.1	26.95	9	27.15	26.95	14.1	36,998	0.04%
2023/11/29	1	26.85	0	0.00	26.85	1	35,893	0.00%
2023/11/28	6	27.25	18	27.26	27.15	-12	35,403	-0.03%
2023/11/27	3.3	27.07	1	27.10	26.70	2.3	35,110	0.01%
2023/11/24	1	26.60	0	0.00	26.75	1	34,855	0.00%
2023/11/23	21	26.85	0	0.00	26.85	21	34,580	0.06%
2023/11/22	1	27.00	1	27.10	27.20	0	34,138	0.00%
2023/11/21	1.4	26.97	3	27.00	27.05	-1.6	33,878	0.00%
2023/11/20	0	0.00	2.1	26.80	26.85	-2.1	33,355	-0.01%
2023/11/17	0	0.00	4	26.89	26.85	-4	33,129	-0.01%
2023/11/16	0.1	26.65	0	0.00	26.85	0.1	33,127	0.00%
2023/11/15	1	26.60	11.1	26.51	26.80	-10.1	32,938	-0.03%
2023/11/14	2	26.10	13.6	26.14	26.15	-11.6	32,064	-0.04%
2023/11/13	0	0.00	1	25.60	25.60	-1	32,148	0.00%
2023/11/10	0	0.00	14	25.40	25.50	-14	32,748	-0.04%
2023/11/09	40	25.30	6	25.26	25.35	34	33,119	0.10%
2023/11/08	0	0.00	5	25.15	25.10	-5	33,673	-0.01%
2023/11/07	0.8	25.15	5	25.20	25.15	-4.2	33,742	-0.01%
2023/11/06	0.2	25.30	0	0.00	25.30	0.2	33,942	0.00%
2023/11/03	0	0.00	28.4	25.06	25.35	-28.4	34,020	-0.08%
2023/11/02	0.1	24.65	0	0.00	24.70	0.1	33,840	0.00%
2023/10/31	1	24.25	0	0.00	24.35	1	35,314	0.00%
2023/10/30	6	24.31	0.5	24.75	24.35	5.5	36,096	0.02%
2023/10/27	0.1	24.60	3	24.60	24.60	-3	36,463	-0.01%
2023/10/26	7.2	24.37	0	0.00	24.35	7.2	36,899	0.02%
2023/10/25	0.2	24.65	0	0.00	24.65	0.2	36,740	0.00%
2023/10/24	6.3	24.38	5	24.35	24.45	1.3	36,657	0.00%
2023/10/23	21.2	24.35	5	24.30	24.35	16.2	36,617	0.04%
2023/10/20	4	24.48	100	24.38	24.65	-96	36,642	-0.26%
2023/10/19	2.2	24.86	0	0.00	24.85	2.2	36,495	0.01%
2023/10/17	15.2	25.05	0	0.00	25.15	15.2	36,806	0.04%
2023/10/16	4	25.30	6	25.31	25.35	-2	37,220	-0.01%
2023/10/13	6.1	25.08	5	25.00	25.15	1.1	37,555	0.00%
2023/10/12	0	0.00	20	24.95	25.20	-20	38,011	-0.05%
2023/10/11	5	24.76	7	24.66	24.90	-2	37,994	-0.01%
2023/10/06	0.4	24.27	1	24.30	24.25	-0.6	37,359	0.00%
2023/10/05	2	23.90	1	24.10	24.10	1	37,413	0.00%
2023/10/04	8.5	23.81	0	0.00	23.70	8.5	37,241	0.02%
2023/10/03	5.1	24.22	0	0.00	24.20	5.1	36,707	0.01%
2023/10/02	0.1	24.60	0	0.00	24.50	0.1	36,681	0.00%
2023/09/28	2.2	24.50	0	0.00	24.50	2.2	37,388	0.01%
2023/09/27	23	24.39	0	0.00	24.40	23	37,331	0.06%
2023/09/26	1.1	24.49	0	0.00	24.55	1.1	37,243	0.00%
2023/09/25	0.2	24.45	10	24.50	24.60	-9.9	37,073	-0.03%
2023/09/22	6.1	24.32	1	24.35	24.25	5.1	37,010	0.01%
2023/09/21	18.2	24.40	0	0.00	24.35	18.2	36,646	0.05%
2023/09/20	4.4	25.00	11.4	25.05	24.85	-7	36,037	-0.02%
2023/09/19	0	0.00	1	25.00	24.95	-1	35,721	0.00%
2023/09/18	1	24.70	0	0.00	24.95	1	35,670	0.00%
2023/09/15	4.1	24.66	1	24.70	24.85	3.1	35,673	0.01%
2023/09/14	1	24.75	2	24.90	25.00	-1	34,978	0.00%
2023/09/13	0	0.00	6	24.38	24.70	-6	34,861	-0.02%
2023/09/12	1.6	24.35	0.6	24.28	24.35	1	35,158	0.00%
2023/09/11	5	24.10	6.1	24.12	24.25	-1.1	35,157	0.00%
2023/09/08	0.5	24.00	6.5	24.05	24.05	-6	35,079	-0.02%
2023/09/07	0.3	23.69	0	0.00	23.60	0.3	35,101	0.00%
2023/09/06	12.3	23.76	0	0.00	23.65	12.3	35,328	0.03%
2023/09/05	1	24.05	1	24.00	24.00	0	35,773	0.00%
2023/09/04	1	23.90	0	0.00	23.95	1	35,972	0.00%
2023/09/01	1	23.75	0.2	23.90	23.80	0.9	36,246	0.00%
2023/08/31	0.4	23.85	0	0.00	23.85	0.4	36,367	0.00%
2023/08/30	0	0.00	2	24.03	23.90	-2	36,238	-0.01%
2023/08/29	0.7	24.00	0	0.00	24.00	0.7	36,282	0.00%
2023/08/28	5	23.70	0	0.00	23.80	5	36,345	0.01%
2023/08/25	0.3	23.61	0	0.00	23.50	0.3	37,283	0.00%
2023/08/23	0	0.00	1	23.55	23.70	-1	37,180	0.00%
2023/08/22	0.1	23.50	0.9	23.77	23.55	-0.8	37,194	0.00%
2023/08/21	0	0.00	13.4	23.84	23.85	-13.4	36,888	-0.04%
2023/08/18	1.1	23.49	0	0.00	23.35	1.1	36,736	0.00%
2023/08/17	27.4	23.03	2	23.20	23.25	25.4	36,714	0.07%
2023/08/16	22.1	23.26	1.5	23.37	23.40	20.6	36,242	0.06%
2023/08/15	17.8	23.93	1	23.85	23.90	16.8	35,831	0.05%
2023/08/14	6.7	24.24	10	24.50	24.30	-3.3	35,662	-0.01%
2023/08/11	5.6	24.99	3	25.02	24.90	2.6	35,686	0.01%
2023/08/10	13.1	24.78	2	24.85	24.90	11.1	35,825	0.03%
2023/08/09	7	24.66	0	0.00	24.80	7	35,631	0.02%
2023/08/08	1.2	24.61	0	0.00	24.60	1.2	35,307	0.00%
2023/08/07	4.8	24.61	0	0.00	24.60	4.8	34,790	0.01%
2023/08/04	9.2	24.68	0	0.00	24.60	9.2	34,284	0.03%
2023/08/02	6.6	26.01	0	0.00	26.15	6.6	33,138	0.02%
2023/08/01	0	0.00	3	26.25	26.25	-3	32,438	-0.01%
2023/07/31	1.1	26.25	0	0.00	26.25	1.1	31,924	0.00%
2023/07/27	2	26.60	0	0.00	26.60	2	31,388	0.01%
2023/07/26	0.2	26.45	6.1	26.45	26.50	-5.9	31,543	-0.02%
2023/07/25	0	0.00	0.1	26.30	26.35	-0.1	31,479	0.00%
2023/07/24	2	26.15	3	26.20	26.10	-1	31,318	0.00%
2023/07/21	0	0.00	12	26.12	26.45	-12	30,989	-0.04%
2023/07/20	6.1	26.15	0	0.00	26.20	6.1	30,342	0.02%
2023/07/19	0	0.00	1.3	26.00	26.05	-1.3	29,714	0.00%
2023/07/18	11	26.20	11	26.24	26.25	0	29,118	0.00%
2023/07/17	0.1	26.10	7	26.01	26.15	-7	28,487	-0.02%
2023/07/14	0	0.00	9	25.36	25.40	-9	27,827	-0.03%
2023/07/13	1.3	24.98	0	0.00	24.90	1.3	27,228	0.00%
2023/07/12	0	0.00	0.4	25.05	25.15	-0.4	27,253	0.00%
2023/07/07	0.7	24.55	214	24.20	24.60	-213.3	27,058	-0.79%	大賣/鉅額交易
2023/07/06	11.3	24.59	3.4	24.52	24.50	7.9	27,061	0.03%
2023/07/05	0.1	24.95	0	0.00	24.95	0.1	26,339	0.00%
2023/07/04	2.2	24.94	0	0.00	24.85	2.2	26,214	0.01%
2023/07/03	0.1	25.05	3	25.00	25.10	-2.9	26,297	-0.01%
2023/06/30	1	24.75	1	25.00	24.85	0	26,497	0.00%
2023/06/28	0	0.00	1	24.95	25.00	-1	26,495	0.00%
2023/06/27	3	24.70	0	0.00	24.75	3	26,487	0.01%
2023/06/26	0.2	25.00	3	25.00	24.95	-2.8	26,395	-0.01%
2023/06/21	1	24.90	1	25.15	25.10	0	26,351	0.00%
2023/06/20	0.5	24.95	0	0.00	25.05	0.5	26,306	0.00%
2023/06/19	0.1	25.00	3	24.90	25.05	-2.9	26,356	-0.01%
2023/06/16	110	24.67	5	24.80	24.55	105	26,527	0.40%	大買/鉅額交易
2023/06/15	0	0.00	0.2	24.85	24.70	-0.2	26,373	0.00%
2023/06/14	1	24.80	0	0.00	24.75	1	27,373	0.00%
2023/06/13	0.1	24.90	3	24.93	24.80	-2.9	28,420	-0.01%
2023/06/12	3	24.93	0	0.00	24.80	3	28,709	0.01%
2023/06/09	0.1	25.10	14	25.18	25.20	-13.9	29,323	-0.05%
2023/06/08	0	0.00	10	24.55	24.65	-10	28,992	-0.03%
2023/06/07	2	24.50	0	0.00	24.60	2	29,102	0.01%
2023/06/06	0.8	24.45	0	0.00	24.45	0.8	29,120	0.00%
2023/06/05	3.3	24.45	5	24.58	24.45	-1.8	29,340	-0.01%
2023/06/01	4.1	24.30	0	0.00	24.30	4.1	29,602	0.01%
2023/05/30	0	0.00	10	24.55	24.50	-10	28,817	-0.03%
2023/05/29	0	0.00	1.4	24.34	24.40	-1.4	28,781	0.00%
2023/05/25	2	24.10	3	24.10	24.10	-1	28,947	0.00%
2023/05/23	0.1	24.60	0.1	24.60	24.60	0.1	28,789	0.00%
2023/05/22	0.6	24.53	51	24.65	24.55	-50.4	28,536	-0.18%
2023/05/19	0	0.00	2	24.28	24.40	-2	28,329	-0.01%
2023/05/18	0.4	24.02	25.4	23.97	24.10	-25	28,064	-0.09%
2023/05/17	0	0.00	9.3	23.84	23.80	-9.3	28,059	-0.03%
2023/05/16	2.2	23.49	4	23.46	23.55	-1.8	27,711	-0.01%
2023/05/15	0.3	23.35	1	23.20	23.35	-0.8	27,531	0.00%
2023/05/11	0	0.00	10.2	23.30	23.30	-10.2	27,439	-0.04%
2023/05/10	0	0.00	3	23.28	23.30	-3	27,382	-0.01%
2023/05/09	0	23.30	2	23.30	23.30	-2	27,491	-0.01%
2023/05/08	0.8	23.30	7	23.16	23.35	-6.2	27,613	-0.02%
2023/05/05	0	0.00	7	23.01	23.05	-7	27,653	-0.03%
2023/05/02	0.3	22.84	3	22.85	22.90	-2.7	28,638	-0.01%
2023/04/27	0	0.00	0.2	22.40	22.40	-0.2	29,437	0.00%
2023/04/26	0	0.00	0.3	22.37	22.45	-0.3	29,546	0.00%
2023/04/25	0.2	22.45	1.7	22.46	22.35	-1.6	29,622	-0.01%
2023/04/24	0.1	22.45	1	22.38	22.45	-0.9	29,609	0.00%
2023/04/21	3.2	22.27	0	0.00	22.30	3.2	29,753	0.01%
2023/04/20	1.1	22.35	0	0.00	22.35	1.1	29,896	0.00%
2023/04/19	0.1	22.40	0	0.00	22.45	0.1	30,494	0.00%
2023/04/18	1.1	22.40	1	22.45	22.40	0.1	30,543	0.00%
2023/04/17	50	22.45	5	22.50	22.50	45	31,004	0.15%
2023/04/14	0.1	22.25	0	0.00	22.50	0.1	30,952	0.00%
2023/04/13	0	0.00	117	22.15	22.30	-117	30,912	-0.38%	大賣/鉅額交易
2023/04/12	0.7	22.00	18	22.00	22.00	-17.3	30,712	-0.06%
2023/04/11	5.1	21.80	2	21.85	21.85	3.1	30,671	0.01%
2023/04/10	0	21.75	2	21.80	21.80	-2	30,480	-0.01%
2023/04/07	0.1	21.73	0	0.00	21.70	0.1	30,451	0.00%
2023/04/06	1.7	21.72	7	21.75	21.70	-5.3	30,326	-0.02%
2023/03/31	2	21.80	0	0.00	21.85	2	30,257	0.01%
2023/03/30	0.2	21.70	0	0.00	21.65	0.2	30,650	0.00%
2023/03/29	2.3	21.68	0	0.00	21.70	2.3	31,339	0.01%
2023/03/28	0.1	21.58	0	0.00	21.50	0.1	32,113	0.00%
2023/03/27	0.1	21.45	0	0.00	21.45	0.1	32,846	0.00%
2023/03/24	5.1	21.40	1	21.30	21.40	4.1	34,098	0.01%
2023/03/22	0	0.00	5	21.35	21.35	-5	34,662	-0.01%
2023/03/21	5.2	21.08	0	0.00	21.05	5.2	34,799	0.01%
2023/03/20	1.2	20.73	13	20.85	21.00	-11.8	34,685	-0.03%
2023/03/17	16.4	20.95	0	0.00	20.85	16.4	34,460	0.05%
2023/03/16	36.6	21.09	2	20.95	20.90	34.6	33,537	0.10%
2023/03/15	9.9	21.65	0	0.00	21.55	9.9	33,106	0.03%
2023/03/14	155.2	21.89	0	0.00	21.70	155.2	33,006	0.47%	大買/鉅額交易
2023/03/13	60.1	22.15	0	0.00	22.20	60.1	32,321	0.19%
2023/03/10	6.3	22.26	0	0.00	22.25	6.3	32,225	0.02%
2023/03/09	3.4	22.56	0	0.00	22.50	3.4	32,297	0.01%
2023/03/08	1.3	22.52	0	0.00	22.75	1.3	33,172	0.00%
2023/03/07	2.1	22.60	0	0.00	22.65	2.1	33,327	0.01%
2023/03/06	0.4	22.55	0	0.00	22.55	0.4	33,101	0.00%
2023/03/03	2.3	22.45	0	0.00	22.40	2.3	33,055	0.01%
2023/03/02	3.1	22.60	0	0.00	22.55	3.1	33,368	0.01%
2023/03/01	0.1	22.72	0	0.00	22.70	0.1	34,039	0.00%
2023/02/24	2.1	22.85	0	0.00	22.75	2.1	34,090	0.01%
2023/02/22	1.1	22.65	5.3	22.75	22.80	-4.2	34,302	-0.01%
2023/02/21	0.6	22.89	0	0.00	22.80	0.6	34,319	0.00%
2023/02/20	0.1	22.88	1	22.90	22.95	-0.9	34,675	0.00%
2023/02/17	1.1	22.75	0	0.00	22.75	1.1	35,011	0.00%
2023/02/16	0.5	22.75	0	0.00	22.70	0.5	35,347	0.00%
2023/02/15	1.1	22.75	0	0.00	22.55	1.1	35,906	0.00%
2023/02/14	1.1	22.89	8	22.94	22.90	-6.9	35,542	-0.02%
2023/02/13	0.1	22.45	2	22.70	22.75	-1.9	35,761	-0.01%
2023/02/10	0.6	22.35	0	0.00	22.45	0.6	35,821	0.00%
2023/02/09	1.3	22.32	0	0.00	22.30	1.3	35,978	0.00%
2023/02/08	12	22.31	0	0.00	22.40	12	35,999	0.03%
2023/02/07	7.1	22.34	0	0.00	22.30	7.1	36,182	0.02%
2023/02/06	1.2	22.28	0	0.00	22.35	1.2	36,204	0.00%
2023/02/03	7	22.42	0	0.00	22.40	7	36,347	0.02%
2023/02/02	3.7	22.52	0	0.00	22.50	3.7	36,284	0.01%
2023/02/01	4.4	22.65	0	0.00	22.75	4.4	35,941	0.01%
2023/01/31	3.2	23.10	0	0.00	22.85	3.2	35,988	0.01%
2023/01/30	2.1	23.22	12.1	23.10	23.20	-10	35,795	-0.03%
2023/01/17	0	23.20	1.2	23.20	23.20	-1.2	35,026	0.00%
2023/01/16	2	23.05	0	0.00	23.05	2	35,085	0.01%
2023/01/13	2.1	22.90	0.3	23.00	22.80	1.8	35,071	0.01%
2023/01/12	0.1	22.99	0.1	23.10	22.90	0	35,746	0.00%
2023/01/11	0.1	23.05	3	23.13	23.10	-3	36,145	-0.01%
2023/01/10	1.1	23.09	0	0.00	23.15	1.1	36,281	0.00%
2023/01/09	0.7	23.05	1	22.90	23.15	-0.3	36,241	0.00%
2023/01/06	0.1	22.53	1	22.60	22.60	-0.9	36,142	0.00%
2023/01/05	1.2	22.47	2	22.55	22.60	-0.8	36,911	0.00%
2023/01/03	0.1	21.95	0	0.00	22.15	0.1	37,051	0.00%
2022/12/30	0	22.10	0	0.00	22.10	0	37,123	0.00%
2022/12/29	0.1	21.95	0.2	21.95	21.90	-0.1	37,390	0.00%
2022/12/28	0.1	22.10	1	22.13	22.15	-1	37,930	0.00%
2022/12/27	0	22.25	1.3	22.24	22.25	-1.3	38,289	0.00%
2022/12/26	0.4	22.10	2	22.00	22.10	-1.6	38,927	0.00%
2022/12/23	0.2	21.93	0	0.00	21.90	0.2	40,064	0.00%
2022/12/22	2.3	21.93	4	22.03	22.15	-1.7	40,898	0.00%
2022/12/21	17.2	21.68	65	21.68	21.70	-47.8	41,362	-0.12%
2022/12/20	4.7	21.90	0	0.00	21.90	4.7	41,361	0.01%
2022/12/19	3.3	22.08	0	0.00	22.05	3.3	40,751	0.01%
2022/12/16	15.3	22.62	10	22.65	22.25	5.3	40,189	0.01%
2022/12/15	1	22.75	0	0.00	22.75	1	39,518	0.00%
2022/12/14	0	22.90	2	22.95	22.90	-2	39,290	-0.01%
2022/12/13	3.1	22.96	2	22.80	22.70	1.1	38,999	0.00%
2022/12/12	0	22.70	1	23.00	22.90	-1	38,858	0.00%
2022/12/09	3.1	22.65	1	22.85	22.70	2.1	39,501	0.01%
2022/12/08	3.1	22.75	0	0.00	22.80	3.1	39,500	0.01%
2022/12/07	27.1	23.00	12	23.15	23.05	15.1	39,805	0.04%
2022/12/06	3.1	22.63	1.2	22.79	22.40	1.9	39,379	0.00%
2022/12/05	0.3	22.81	20	23.00	22.75	-19.7	39,214	-0.05%
2022/12/02	2.2	22.56	2	22.55	22.50	0.2	39,140	0.00%
2022/12/01	2.3	22.64	0	0.00	22.60	2.3	39,480	0.01%
2022/11/30	2.2	23.00	5	22.97	23.00	-2.8	39,128	-0.01%
2022/11/29	1.1	22.60	0.8	22.80	22.85	0.3	38,153	0.00%
2022/11/28	0.2	22.19	0	0.00	22.20	0.2	37,723	0.00%
2022/11/25	1.3	22.52	2	22.53	22.40	-0.7	37,853	0.00%
2022/11/24	1.2	22.46	1	22.40	22.45	0.2	38,158	0.00%
2022/11/23	2.3	22.59	6	22.43	22.55	-3.7	38,123	-0.01%
2022/11/22	0.4	21.38	0	0.00	21.65	0.4	37,540	0.00%
2022/11/21	0.2	21.35	0	0.00	21.40	0.2	37,520	0.00%
2022/11/18	2.6	21.43	3	21.43	21.40	-0.4	37,471	0.00%
2022/11/17	1.3	21.65	0	0.00	21.65	1.3	37,576	0.00%
2022/11/16	3.3	21.85	2	21.93	21.80	1.3	37,739	0.00%
2022/11/15	2.2	21.72	4	21.98	22.00	-1.8	37,538	0.00%
2022/11/14	1.5	21.80	5	21.95	21.70	-3.5	37,461	-0.01%
2022/11/11	0.1	21.61	7.2	21.66	21.85	-7.1	37,305	-0.02%
2022/11/10	0.1	21.13	0	0.00	21.15	0.1	37,003	0.00%
2022/11/09	1.1	21.07	1	21.25	21.20	0.1	37,240	0.00%
2022/11/08	1.2	21.38	12	21.54	21.55	-10.8	36,802	-0.03%
2022/11/07	1.2	21.11	4	21.40	21.45	-2.8	36,762	-0.01%
2022/11/04	3	20.70	40	20.71	20.90	-37	36,886	-0.10%
2022/11/03	14.1	20.64	0	0.00	20.55	14.1	37,187	0.04%
2022/11/02	38.1	20.91	0	0.00	20.85	38.1	37,302	0.10%
2022/11/01	0.1	21.00	9	20.93	21.10	-8.9	37,236	-0.02%
2022/10/31	7.1	20.58	0	0.00	20.40	7.1	37,321	0.02%
2022/10/28	3	20.55	2	20.45	20.55	1	37,268	0.00%
2022/10/27	0.1	20.60	22	20.72	20.55	-21.9	37,391	-0.06%
2022/10/26	3	20.30	0	0.00	20.35	3	37,477	0.01%
2022/10/25	5.2	19.81	0	0.00	20.00	5.2	37,284	0.01%
2022/10/24	2.2	20.00	0	0.00	19.90	2.2	37,507	0.01%
2022/10/21	1.2	20.00	2	19.98	20.00	-0.8	37,362	0.00%
2022/10/20	6.1	19.57	0	0.00	19.70	6.1	37,386	0.02%
2022/10/19	7.3	19.78	0	0.00	19.90	7.3	36,856	0.02%
2022/10/18	5	20.02	0	0.00	20.10	5	36,666	0.01%
2022/10/17	2.6	19.95	1	19.75	19.80	1.6	36,799	0.00%
2022/10/14	9	19.86	0	0.00	19.80	9	37,156	0.02%
2022/10/13	63.2	19.86	0	0.00	19.65	63.2	37,479	0.17%
2022/10/12	1	20.05	0	0.00	20.25	1	37,051	0.00%
2022/10/11	9.5	20.16	0	0.00	20.10	9.5	37,553	0.03%
2022/10/07	3	20.45	0	0.00	20.45	3	37,778	0.01%
2022/10/06	1	20.60	0	0.00	20.60	1	38,698	0.00%
2022/10/05	0.2	20.65	0	0.00	20.50	0.2	39,600	0.00%
2022/10/04	0.1	20.25	0	0.00	20.15	0.1	39,489	0.00%
2022/10/03	36.5	19.75	0	0.00	19.70	36.5	39,279	0.09%
2022/09/30	9.4	19.85	4	19.88	19.85	5.4	39,035	0.01%
2022/09/29	5.1	20.10	0	0.00	20.05	5.1	38,420	0.01%
2022/09/28	22.5	20.30	0	0.00	20.10	22.5	38,398	0.06%
2022/09/27	5.2	20.86	0	0.00	20.75	5.2	37,734	0.01%
2022/09/26	7.9	21.33	0	0.00	21.25	7.9	37,481	0.02%
2022/09/23	3	21.45	0	0.00	21.65	3	38,139	0.01%
2022/09/22	29.3	21.58	0	0.00	21.60	29.3	38,352	0.08%
2022/09/21	2.1	22.10	0	0.00	22.05	2.1	38,110	0.01%
2022/09/20	1.1	22.16	7	22.14	22.20	-5.9	38,087	-0.02%
2022/09/16	28.2	22.13	0	0.00	22.10	28.2	37,980	0.07%
2022/09/15	13.2	22.34	1	22.40	22.30	12.2	37,330	0.03%
2022/09/14	15.4	22.37	0	0.00	22.30	15.4	37,527	0.04%
2022/09/13	5.4	22.95	0	0.00	22.75	5.4	37,514	0.01%
2022/09/12	16	22.95	0	0.00	22.90	16	37,684	0.04%
2022/09/08	2.3	22.91	0	0.00	22.90	2.3	38,143	0.01%
2022/09/07	8.4	22.94	0	0.00	22.80	8.4	38,832	0.02%
2022/09/06	0.2	23.43	4	23.45	23.40	-3.8	38,851	-0.01%
2022/09/05	0.2	23.35	0	0.00	23.25	0.2	39,338	0.00%
2022/09/02	0.3	23.00	0	0.00	22.90	0.3	39,793	0.00%
2022/09/01	11.2	23.00	0	0.00	23.05	11.2	40,102	0.03%
2022/08/31	0.1	23.55	1	23.60	23.50	-0.9	40,481	0.00%
2022/08/30	3.1	23.34	0	0.00	23.25	3.1	40,094	0.01%
2022/08/29	1.3	23.56	0	0.00	23.50	1.3	39,792	0.00%
2022/08/26	0	23.98	0	0.00	23.85	0	39,689	0.00%
2022/08/25	0.2	23.85	5	23.70	23.75	-4.8	39,795	-0.01%
2022/08/24	10.6	23.51	40	23.71	23.45	-29.4	39,974	-0.07%
2022/08/23	20.4	23.88	0	0.00	23.80	20.4	43,093	0.05%
2022/08/22	0.1	24.45	0	0.00	24.35	0.1	44,016	0.00%
2022/08/19	10	24.20	0	0.00	24.60	10	44,991	0.02%
2022/08/18	1.1	24.52	0	0.00	24.45	1.1	45,094	0.00%
2022/08/17	0	24.70	25	24.90	24.90	-25	45,265	-0.06%
2022/08/16	0	24.55	2	24.60	24.55	-2	45,351	0.00%
2022/08/15	47.5	24.28	2	24.30	24.25	45.5	45,511	0.10%
2022/08/12	2	24.05	7	23.94	24.10	-5	45,862	-0.01%
2022/08/11	0	24.00	2	23.80	24.05	-2	46,417	0.00%
2022/08/10	0	23.70	4	23.49	23.55	-4	46,625	-0.01%
2022/08/09	0	23.38	0	0.00	23.30	0	46,849	0.00%
2022/08/08	16.2	23.04	2	23.08	23.10	14.2	47,093	0.03%
2022/08/05	0.2	23.00	1	22.90	23.00	-0.8	47,952	0.00%
2022/08/04	3.2	22.23	0	0.00	22.25	3.2	48,357	0.01%
2022/08/03	2.1	22.28	0	0.00	22.30	2.1	48,627	0.00%
2022/08/02	6	22.45	1	22.45	22.45	5	49,045	0.01%
2022/08/01	0	22.90	2	22.90	22.95	-2	49,276	0.00%
2022/07/29	2.1	22.96	0	0.00	22.95	2.1	49,904	0.00%
2022/07/28	0.2	23.16	3	23.00	23.20	-2.8	50,145	-0.01%
2022/07/27	0	22.85	0	0.00	22.95	0	50,004	0.00%
2022/07/26	2	22.85	0	0.00	22.95	2	50,007	0.00%
2022/07/25	1.4	22.75	0	0.00	22.70	1.4	50,025	0.00%
2022/07/22	2	22.68	1	22.60	22.75	1	50,265	0.00%
2022/07/21	1	22.65	8.5	22.52	22.65	-7.5	50,606	-0.01%
2022/07/20	5	22.15	1.9	22.49	22.25	3.1	50,794	0.01%
2022/07/19	2	22.25	2.9	22.27	22.20	-0.9	50,687	0.00%
2022/07/18	7.7	22.22	0.9	22.34	22.30	6.8	51,013	0.01%
2022/07/15	48.2	21.83	1.1	21.96	21.80	47.1	50,644	0.09%
2022/07/14	73.4	22.37	0	0.00	22.25	73.4	50,425	0.15%
2022/07/13	34	23.25	11	23.61	23.45	23	49,828	0.05%
2022/07/12	15.2	23.00	0	0.00	22.95	15.2	49,189	0.03%
2022/07/11	2	23.82	3	23.75	23.65	-1	49,079	0.00%
2022/07/08	0.3	23.95	0	0.00	23.85	0.3	49,584	0.00%
2022/07/07	5.2	23.85	2	23.90	23.70	3.2	49,762	0.01%
2022/07/06	9.4	23.65	0	0.00	23.50	9.4	50,021	0.02%
2022/07/05	1.3	24.32	1	24.35	24.30	0.3	49,644	0.00%
2022/07/04	12.4	24.28	0	0.00	24.30	12.4	49,813	0.02%
2022/07/01	0.1	24.88	197	24.75	24.60	-196.9	51,056	-0.39%	大賣/鉅額交易
2022/06/30	11.1	25.27	1	25.50	25.10	10.1	51,643	0.02%
2022/06/29	10.2	25.56	3.1	25.60	25.80	7.2	51,917	0.01%
2022/06/28	0.1	25.87	0	0.00	25.80	0.1	52,170	0.00%
2022/06/27	0.3	26.25	3	26.30	26.20	-2.7	52,607	-0.01%
2022/06/24	2.2	26.11	0	0.00	26.30	2.2	52,432	0.00%
2022/06/23	1.1	25.71	0	0.00	26.05	1.1	52,483	0.00%
2022/06/22	1.1	25.93	0	0.00	26.05	1.1	52,405	0.00%
2022/06/21	0.1	26.30	0	0.00	26.45	0.1	52,380	0.00%
2022/06/20	7.9	25.69	0	0.00	25.50	7.9	52,656	0.01%
2022/06/17	7.1	26.07	0	0.00	26.00	7.1	52,494	0.01%
2022/06/16	4.1	26.58	8	26.75	26.60	-4	52,312	-0.01%
2022/06/15	18.2	26.14	12.1	25.93	26.30	6.1	52,759	0.01%
2022/06/14	5	25.85	1	26.10	26.00	4	53,021	0.01%
2022/06/13	1	25.45	0	0.00	25.55	1	52,770	0.00%
2022/06/10	10	26.00	5	25.40	26.00	5	52,499	0.01%
2022/06/09	27.3	26.03	0	0.00	25.85	27.3	52,248	0.05%
2022/06/08	1.2	26.71	0	0.00	26.75	1.2	51,486	0.00%
2022/06/07	2.2	26.62	1	26.65	26.55	1.2	51,853	0.00%
2022/06/06	0.2	26.86	5	26.86	26.85	-4.8	52,387	-0.01%
2022/06/02	0	26.60	0	0.00	26.60	0	53,198	0.00%
2022/06/01	11	26.69	39	26.75	26.55	-28	54,359	-0.05%
2022/05/31	14	26.39	0	0.00	27.15	14	54,651	0.03%
2022/05/30	30.3	26.97	0	0.00	27.10	30.3	51,544	0.06%
2022/05/27	123.2	26.55	232.1	25.90	26.60	-108.9	50,778	-0.21%	大買/大賣/鉅額交易
2022/05/26	0.3	25.32	0	0.00	25.30	0.3	50,891	0.00%
2022/05/25	0.4	25.49	0	0.00	25.35	0.4	51,632	0.00%
2022/05/24	0.3	25.60	0	0.00	25.55	0.3	52,700	0.00%
2022/05/23	5	25.65	7	25.24	25.45	-2	52,523	0.00%
2022/05/20	0	25.55	90	25.37	25.45	-90	52,738	-0.17%
2022/05/19	16.4	25.42	2	25.60	25.30	14.4	52,434	0.03%
2022/05/18	4.6	25.76	0	0.00	26.10	4.6	51,969	0.01%
2022/05/17	3.2	25.55	2	25.50	25.50	1.2	52,002	0.00%
2022/05/16	3.3	25.57	10.3	25.60	25.70	-7	52,112	-0.01%
2022/05/13	5.4	25.76	1	25.90	25.80	4.4	51,999	0.01%
2022/05/12	100.3	26.00	3	26.10	26.05	97.3	51,405	0.19%
2022/05/11	0.3	27.16	0	0.00	27.10	0.3	51,084	0.00%
2022/05/10	1	27.20	0	0.00	27.55	1	51,342	0.00%
2022/05/09	1.3	27.28	0	0.00	27.30	1.3	51,224	0.00%
2022/05/06	0.2	27.81	0	0.00	28.00	0.2	51,525	0.00%
2022/05/05	2.5	28.23	0	0.00	28.05	2.5	52,080	0.00%
2022/05/04	0.1	28.92	0	0.00	28.90	0.1	51,753	0.00%
2022/05/03	0.2	28.90	0	0.00	28.75	0.2	52,196	0.00%
2022/04/29	0	29.20	0	0.00	29.25	0	52,517	0.00%
2022/04/28	1.6	28.62	0	0.00	29.00	1.6	52,771	0.00%
2022/04/27	100.1	29.00	22	29.00	28.90	78.1	52,740	0.15%
2022/04/26	20.3	29.48	0	0.00	29.70	20.3	52,882	0.04%
2022/04/25	1.3	29.12	0	0.00	29.10	1.3	52,663	0.00%
2022/04/22	0.1	28.65	1	29.20	29.45	-1	52,476	0.00%
2022/04/21	1.1	28.67	0	0.00	28.75	1.1	52,787	0.00%
2022/04/20	0.1	28.89	2	28.90	29.20	-1.9	54,276	0.00%
2022/04/19	0.1	28.90	0	0.00	28.95	0.1	54,643	0.00%
2022/04/18	7.8	28.81	0	0.00	28.75	7.8	55,421	0.01%
2022/04/15	6.2	29.04	25	29.48	29.35	-18.8	55,161	-0.03%
2022/04/14	32.7	29.77	37.4	29.76	29.45	-4.7	55,199	-0.01%
2022/04/13	30.4	30.37	3	30.37	30.35	27.4	54,960	0.05%
2022/04/12	0.1	30.45	43	30.59	30.70	-42.9	54,588	-0.08%
2022/04/11	27.3	30.52	3	30.43	30.45	24.3	54,014	0.04%
2022/04/08	116.2	30.47	137	30.46	30.50	-20.8	53,483	-0.04%	大買/大賣/
2022/04/07	7.4	30.43	22	30.43	30.35	-14.6	52,910	-0.03%
2022/04/06	31.2	30.10	4	30.03	30.15	27.2	51,305	0.05%
2022/04/01	24.2	29.75	20	29.80	29.85	4.2	49,861	0.01%
2022/03/31	3	29.35	0	0.00	29.40	3	49,092	0.01%
2022/03/30	0	0.00	2	29.00	29.00	-2	48,418	0.00%
2022/03/29	4	28.79	0	0.00	28.80	4	47,964	0.01%
2022/03/28	0.6	28.87	0	0.00	29.00	0.6	48,207	0.00%
2022/03/25	0.5	28.98	28	28.90	29.00	-27.5	48,151	-0.06%
2022/03/24	26.4	29.14	0	0.00	29.15	26.4	48,056	0.05%
2022/03/23	14.2	29.07	7	29.00	29.20	7.2	48,030	0.01%
2022/03/21	2	28.40	3	28.42	28.30	-1	47,093	0.00%
2022/03/18	0.6	28.16	9	28.37	28.15	-8.4	46,789	-0.02%
2022/03/17	0.2	27.60	9	27.64	27.60	-8.8	45,712	-0.02%
2022/03/16	0.1	26.88	2	26.90	26.95	-1.9	45,111	0.00%
2022/03/15	3.2	26.64	1	26.65	26.60	2.2	44,878	0.00%
2022/03/14	12	26.85	20	26.80	26.80	-8	45,252	-0.02%
2022/03/11	1	26.50	1	26.55	26.50	0	45,719	0.00%
2022/03/10	0	26.80	13	26.70	26.80	-13	45,980	-0.03%
2022/03/09	5.1	26.05	0	0.00	25.75	5.1	46,095	0.01%
2022/03/08	4.3	25.73	0.2	25.80	25.60	4.1	45,964	0.01%
2022/03/07	11.2	26.15	14.1	26.19	26.25	-2.8	45,170	-0.01%
2022/03/04	5.2	27.38	0.1	27.60	27.35	5.1	44,605	0.01%
2022/03/03	1	27.85	11	28.07	27.95	-10	44,184	-0.02%
2022/03/02	54	27.89	0	0.00	27.95	54	44,067	0.12%
2022/03/01	0.4	27.75	27	27.73	27.75	-26.6	44,046	-0.06%
2022/02/25	7.5	26.81	1.5	26.60	27.15	6	43,248	0.01%
2022/02/24	29.1	26.97	18	26.99	26.90	11.1	42,362	0.03%
2022/02/23	2	27.60	0	0.00	27.80	2	40,992	0.00%
2022/02/22	5.1	27.88	1	27.55	27.85	4.1	41,082	0.01%
2022/02/21	7	28.32	0	0.00	28.35	7	40,847	0.02%
2022/02/18	0.6	28.39	4	28.35	28.35	-3.4	41,144	-0.01%
2022/02/17	5.2	28.40	0	0.00	28.45	5.2	41,111	0.01%
2022/02/16	2	28.23	0	0.00	28.20	2	40,784	0.00%
2022/02/15	0.2	28.31	17	28.35	28.15	-16.8	40,242	-0.04%
2022/02/14	42	28.53	2.4	28.59	28.65	39.6	39,948	0.10%
2022/02/11	11	28.65	0	0.00	28.85	11	39,558	0.03%
2022/02/10	4.6	28.66	1	28.65	28.85	3.6	39,375	0.01%
2022/02/09	4	28.78	19	28.75	28.90	-15	38,799	-0.04%
2022/02/08	29.3	28.71	6	28.42	28.70	23.3	38,318	0.06%
2022/02/07	10.2	28.28	16	28.26	28.50	-5.8	37,643	-0.02%
2022/01/26	6.2	27.55	7.1	27.56	27.60	-0.9	36,413	0.00%
2022/01/25	5.6	27.06	0	0.00	27.25	5.6	36,212	0.02%
2022/01/24	7.1	27.11	1	27.00	27.50	6.1	35,877	0.02%
2022/01/21	1.3	27.28	3	27.33	27.40	-1.7	35,482	0.00%
2022/01/20	0.2	27.75	20	27.73	27.70	-19.8	34,989	-0.06%
2022/01/19	20	28.05	5	28.00	27.80	15	34,687	0.04%
2022/01/18	1.2	27.86	2.7	28.00	27.90	-1.5	34,083	0.00%
2022/01/17	5.2	27.71	33	27.82	27.80	-27.8	33,806	-0.08%
2022/01/14	10.2	27.89	10	27.80	27.90	0.2	33,758	0.00%
2022/01/13	22.6	27.97	14	27.92	28.45	8.6	33,519	0.03%
2022/01/12	68.2	27.41	60	27.14	27.40	8.2	32,036	0.03%
2022/01/11	5.4	27.13	284.8	27.21	27.40	-279.4	31,414	-0.89%	大賣/鉅額交易
2022/01/10	0.7	26.40	0	0.00	26.40	0.7	30,637	0.00%
2022/01/07	1.2	26.13	1	26.50	26.30	0.2	30,625	0.00%
2022/01/06	0.2	26.10	0	0.00	26.20	0.2	30,273	0.00%
2022/01/05	0	0.00	10	25.95	26.05	-10	29,814	-0.03%
2022/01/04	10	25.70	2	25.80	25.95	8	29,971	0.03%
2022/01/03	2	25.78	0	0.00	25.75	2	29,966	0.01%
2021/12/30	10	26.00	0	0.00	25.95	10	30,503	0.03%
2021/12/29	10	26.00	11	26.00	26.10	-1	30,879	0.00%
2021/12/28	0.5	25.85	0	0.00	25.95	0.5	31,034	0.00%
2021/12/27	1.8	25.80	1.1	25.85	25.80	0.7	31,043	0.00%
2021/12/24	2	25.90	0	0.00	25.85	2	31,571	0.01%
2021/12/21	20	25.75	0	0.00	25.65	20	32,072	0.06%
2021/12/20	1.4	25.29	0	0.00	25.35	1.4	32,028	0.00%
2021/12/16	1.2	25.33	0	0.00	25.50	1.2	32,351	0.00%
2021/12/15	1	25.45	0	0.00	25.35	1	32,803	0.00%
2021/12/14	1	25.30	0	0.00	25.55	1	33,573	0.00%
2021/12/13	5	25.85	0	0.00	25.85	5	34,321	0.01%
2021/12/10	0.6	25.90	0	0.00	25.95	0.6	34,337	0.00%
2021/12/09	0.4	25.80	0	0.00	25.90	0.4	34,485	0.00%
2021/12/08	8.1	25.86	0	0.00	25.95	8.1	34,539	0.02%
2021/12/07	0	0.00	5.2	25.86	26.00	-5.2	33,932	-0.02%
2021/12/06	0	0.00	2	25.25	25.45	-2	33,351	-0.01%
2021/12/03	0	0.00	9	25.11	25.20	-9	33,150	-0.03%
2021/11/30	0	24.30	0.5	24.30	24.40	-0.5	31,777	0.00%
2021/11/29	0.4	24.38	0	0.00	24.30	0.4	31,012	0.00%
2021/11/26	0.2	24.65	0	0.00	24.70	0.2	30,927	0.00%
2021/11/25	1.1	24.82	2	24.85	24.95	-0.9	31,206	0.00%
2021/11/24	4	24.84	2	24.88	24.80	2	31,106	0.01%
2021/11/23	0.2	24.40	0	0.00	24.50	0.2	31,063	0.00%
2021/11/19	8.3	24.26	1	24.30	24.25	7.3	31,263	0.02%
2021/11/18	0.4	24.69	1	24.80	24.75	-0.6	31,198	0.00%
2021/11/17	3	24.45	6	24.38	24.45	-3	31,080	-0.01%
2021/11/16	0	23.95	2	24.00	24.05	-2	30,878	-0.01%
2021/11/15	0	0.00	7	23.95	24.00	-7	31,057	-0.02%
2021/11/12	0	0.00	0.3	23.55	23.70	-0.3	30,892	0.00%
2021/11/11	0	23.50	0	0.00	23.60	0	31,098	0.00%
2021/11/10	1.7	23.49	0	0.00	23.55	1.7	32,063	0.01%
2021/11/09	0	0.00	8	23.55	23.55	-8	33,086	-0.02%
2021/11/08	0	0.00	1	23.40	23.40	-1	33,500	0.00%
2021/11/05	0	0.00	1	23.20	23.20	-1	33,717	0.00%
2021/11/04	8	23.40	17	23.41	23.25	-9	33,798	-0.03%
2021/11/03	0	23.30	2.5	23.30	23.35	-2.5	33,795	-0.01%
2021/11/02	0	23.15	0	0.00	23.10	0	34,050	0.00%
2021/11/01	1	23.10	0	0.00	23.05	1	34,278	0.00%
2021/10/29	0	23.20	0	0.00	23.20	0	34,215	0.00%
2021/10/28	0.3	23.35	2	23.40	23.40	-1.7	34,225	0.00%
2021/10/26	0	23.50	1	23.60	23.55	-1	34,437	0.00%
2021/10/25	0	0.00	6	23.56	23.55	-6	34,263	-0.02%
2021/10/22	0.1	23.40	34	23.54	23.55	-33.9	34,316	-0.10%
2021/10/21	0.1	23.30	14	23.15	23.40	-13.9	33,922	-0.04%
2021/10/20	5	23.05	0	0.00	23.00	5	33,272	0.02%
2021/10/18	6	23.10	15	23.03	23.05	-9	32,921	-0.03%
2021/10/15	0.1	23.00	0	0.00	23.00	0.1	32,613	0.00%
2021/10/14	0	22.90	1	22.90	22.95	-1	32,692	0.00%
2021/10/13	0	22.85	1	22.85	22.85	-1	32,941	0.00%
2021/10/12	0.7	22.90	4	22.70	22.90	-3.3	33,807	-0.01%
2021/10/07	0	22.90	3	22.93	22.85	-3	33,870	-0.01%
2021/10/06	0.1	22.70	0	0.00	22.70	0.1	33,628	0.00%
2021/10/04	5	22.40	1	22.35	22.40	4	33,626	0.01%
2021/10/01	7.2	22.57	5	22.45	22.50	2.2	33,881	0.01%
2021/09/29	0	22.80	5	22.60	22.75	-5	33,470	-0.01%
2021/09/28	0.3	22.85	0	0.00	22.90	0.3	33,327	0.00%
2021/09/27	0	0.00	17	22.70	22.75	-17	33,111	-0.05%
2021/09/23	0.4	22.95	0.3	22.80	22.95	0.1	33,035	0.00%
2021/09/22	7.3	22.55	0	0.00	22.60	7.3	32,828	0.02%
2021/09/17	0.2	23.10	0	0.00	23.00	0.2	32,216	0.00%
2021/09/16	0	23.30	37.1	23.33	23.40	-37.1	31,654	-0.12%
2021/09/15	0.1	22.95	1.1	23.00	23.00	-1	30,744	0.00%
2021/09/14	10	22.98	20.3	22.97	23.00	-10.3	30,609	-0.03%
2021/09/13	0	22.95	0.1	22.95	23.00	0	30,470	0.00%
2021/09/10	0.7	22.90	1.8	22.93	22.95	-1.1	30,734	0.00%
2021/09/09	0	0.00	0.2	22.82	22.85	-0.2	31,186	0.00%
2021/09/08	5	22.90	0.3	22.76	22.90	4.7	31,342	0.02%
2021/09/07	0	0.00	0.2	22.80	22.85	-0.2	31,339	0.00%
2021/09/06	0.1	22.85	0.2	22.85	22.85	-0.1	31,468	0.00%
2021/09/03	0	0.00	2	22.80	22.85	-2	31,466	-0.01%
2021/09/02	0.1	22.70	2.2	22.88	22.70	-2.1	31,484	-0.01%
2021/09/01	0	0.00	3	22.95	23.00	-3	31,489	-0.01%
2021/08/31	0.2	22.85	5.1	22.85	23.00	-4.9	31,304	-0.02%
2021/08/30	0.3	22.85	0	22.85	22.90	0.3	30,826	0.00%
2021/08/27	0	22.60	1	22.65	22.75	-1	30,851	0.00%
2021/08/26	0.1	22.15	0	22.45	22.40	0	30,525	0.00%
2021/08/25	1.4	22.20	2	22.18	22.30	-0.6	30,608	0.00%
2021/08/24	2	21.93	0	0.00	22.00	2	30,324	0.01%
2021/08/23	2.1	21.55	1	21.50	21.45	1.1	30,290	0.00%
2021/08/20	2.1	21.13	0	0.00	21.15	2.1	30,598	0.01%
2021/08/19	2.1	21.35	0	0.00	21.35	2.1	31,913	0.01%
2021/08/18	0.1	21.60	0	0.00	21.60	0.1	31,640	0.00%
2021/08/17	4.1	21.43	0	0.00	21.60	4.1	32,363	0.01%
2021/08/16	16.2	21.58	0	0.00	21.40	16.2	32,290	0.05%
2021/08/13	2	22.83	2	22.85	22.80	0	32,099	0.00%
2021/08/12	1	22.95	1	23.05	22.90	0	31,613	0.00%
2021/08/11	0	23.05	22	23.03	23.00	-22	31,314	-0.07%
2021/08/10	0.9	23.00	11	23.05	23.00	-10.1	31,564	-0.03%
2021/08/09	1	22.90	13	23.06	23.10	-12	32,212	-0.04%
2021/08/06	4.5	23.09	22	23.08	23.10	-17.5	32,486	-0.05%
2021/08/05	1	23.00	1	23.10	23.10	0	33,171	0.00%
2021/08/04	0	0.00	3.1	23.05	23.00	-3.1	35,359	-0.01%
2021/08/03	0	0.00	2	22.98	23.05	-2	36,865	-0.01%
2021/08/02	0	0.00	6.1	22.99	23.10	-6.1	38,154	-0.02%
2021/07/29	0	0.00	0.8	22.75	22.80	-0.8	38,669	0.00%
2021/07/28	2.6	22.68	1	22.75	22.75	1.6	39,014	0.00%
2021/07/27	0	22.80	1	22.80	22.85	-1	39,561	0.00%
2021/07/26	1	22.85	3	22.83	22.90	-2	40,148	0.00%
2021/07/23	2.4	22.94	2	22.90	23.00	0.4	40,400	0.00%
2021/07/22	0	0.00	2	22.83	22.85	-2	40,669	0.00%
2021/07/21	0	0.00	0.3	22.65	22.70	-0.3	41,004	0.00%
2021/07/20	0.1	22.75	0	0.00	22.65	0.1	41,527	0.00%
2021/07/19	2.1	22.90	35	22.95	23.00	-33	41,459	-0.08%
2021/07/16	4	22.88	0.2	22.90	23.05	3.8	41,699	0.01%
2021/07/15	9.2	22.70	0	0.00	22.75	9.2	41,161	0.02%
2021/07/14	0.1	22.65	0	0.00	22.70	0.1	41,478	0.00%
2021/07/13	1	22.70	0	0.00	22.70	1	42,089	0.00%
2021/07/12	1.7	22.73	2	22.80	22.65	-0.3	41,905	0.00%
2021/07/06	0.1	22.55	0	0.00	22.60	0.1	41,746	0.00%
2021/07/05	0.1	22.50	6	22.50	22.50	-6	41,750	-0.01%
2021/07/02	5.1	22.45	0.1	22.55	22.40	5	41,755	0.01%
2021/07/01	20	22.65	0	0.00	22.55	20	41,913	0.05%
2021/06/30	10	22.65	3.1	22.73	22.70	6.9	41,894	0.02%
2021/06/29	0	22.60	3	22.50	22.60	-3	41,824	-0.01%
2021/06/28	0.3	22.65	0	0.00	22.65	0.3	42,026	0.00%
2021/06/24	0.1	22.50	0	0.00	22.55	0.1	42,451	0.00%
2021/06/23	1.4	22.38	10	22.40	22.55	-8.6	42,846	-0.02%
2021/06/22	0.1	22.27	1.1	22.30	22.30	-1	43,399	0.00%
2021/06/21	11.1	22.10	0	0.00	22.25	11.1	43,413	0.03%
2021/06/18	11	22.15	0.8	22.30	22.15	10.2	43,304	0.02%
2021/06/17	0.1	22.25	10	22.15	22.30	-10	42,894	-0.02%
2021/06/16	0.1	22.30	0	0.00	22.40	0.1	43,429	0.00%
2021/06/15	0.2	22.45	4	22.38	22.40	-3.8	43,528	-0.01%
2021/06/11	0.1	22.46	0	0.00	22.50	0.1	44,044	0.00%
2021/06/10	1.4	22.50	1	22.45	22.50	0.4	44,798	0.00%
2021/06/09	30.1	22.35	0	0.00	22.45	30.1	45,733	0.07%
2021/06/08	2.1	22.50	0	0.00	22.55	2.1	46,197	0.00%
2021/06/07	22.1	22.50	0.9	22.55	22.55	21.2	47,083	0.05%
2021/06/04	0.1	22.70	0	0.00	22.75	0.1	47,616	0.00%
2021/06/03	0.1	22.95	0	0.00	22.90	0.1	48,813	0.00%
2021/06/02	0.1	22.95	0	0.00	22.95	0.1	49,204	0.00%
2021/06/01	0.1	23.00	0	0.00	23.00	0.1	49,151	0.00%
2021/05/31	0.1	22.95	17	23.16	23.05	-16.9	49,478	-0.03%
2021/05/28	0.3	22.90	3.2	22.96	23.00	-2.9	49,540	-0.01%
2021/05/27	1.1	22.42	1	22.40	22.40	0.1	49,248	0.00%
2021/05/26	1	22.95	11	22.93	23.00	-10	49,174	-0.02%
2021/05/25	0.1	22.79	15	23.06	22.85	-14.9	49,644	-0.03%
2021/05/24	1.6	22.44	12	22.40	22.50	-10.4	49,453	-0.02%
2021/05/21	0	22.80	19	22.83	22.60	-19	49,918	-0.04%
2021/05/20	0	22.25	33	22.28	22.30	-33	49,372	-0.07%
2021/05/19	0.1	22.50	0	0.00	22.25	0.1	49,423	0.00%
2021/05/18	5	22.20	5	22.40	22.50	0	50,016	0.00%
2021/05/17	0.2	21.53	5	21.34	21.55	-4.8	50,600	-0.01%
2021/05/14	4.1	22.00	0	0.00	22.00	4.1	49,939	0.01%
2021/05/13	14.1	21.91	1	22.30	22.05	13.1	49,359	0.03%
2021/05/12	16.1	22.56	15	22.47	22.35	1.1	48,528	0.00%
2021/05/11	23.1	23.73	9.1	23.70	23.65	14	46,106	0.03%
2021/05/10	20.7	23.33	20	23.51	23.95	0.7	44,550	0.00%
2021/05/07	20.1	23.15	23	23.10	23.10	-3	43,845	-0.01%
2021/05/06	0.1	22.80	1	22.90	23.00	-1	43,925	0.00%
2021/05/05	0	0.00	6	22.60	22.50	-6	43,415	-0.01%
2021/05/04	1.1	22.35	14	22.42	22.35	-13	43,236	-0.03%
2021/05/03	4	22.65	4.1	22.56	22.75	-0.1	42,924	0.00%
2021/04/29	2.1	22.90	0	0.00	22.80	2.1	42,522	0.00%
2021/04/28	3.3	23.15	11	23.20	23.25	-7.7	42,261	-0.02%
2021/04/27	0	0.00	10	23.15	23.15	-10	42,522	-0.02%
2021/04/26	5	23.00	12	23.04	23.10	-7	42,262	-0.02%
2021/04/23	0.4	22.75	2	22.87	22.80	-1.6	41,851	0.00%
2021/04/22	3.2	22.93	41	22.93	22.90	-37.9	41,835	-0.09%
2021/04/21	0.1	22.75	1.6	22.83	22.90	-1.5	41,544	0.00%
2021/04/20	0.1	22.75	0.7	22.80	22.90	-0.7	41,334	0.00%
2021/04/19	10	22.35	4	22.53	22.80	6	40,921	0.01%
2021/04/16	0	22.15	9	22.21	22.25	-9	40,432	-0.02%
2021/04/15	5.2	22.15	11	22.21	22.25	-5.8	41,015	-0.01%
2021/04/14	5.1	22.05	11.6	22.01	22.10	-6.5	41,089	-0.02%
2021/04/13	0	21.95	7	22.07	22.10	-7	41,035	-0.02%
2021/04/12	0.7	21.80	73.4	21.80	21.90	-72.7	40,770	-0.18%
2021/04/09	5.1	21.60	0	0.00	21.60	5.1	40,814	0.01%
2021/04/08	4.1	21.85	0	0.00	21.80	4.1	40,811	0.01%
2021/04/07	1	21.90	0	0.00	22.00	1	41,304	0.00%
2021/04/06	0.1	21.90	0	0.00	21.95	0.1	41,296	0.00%
2021/04/01	10.1	21.85	20	21.90	21.85	-10	41,300	-0.02%
2021/03/31	0.1	21.95	30	22.05	22.10	-30	41,073	-0.07%
2021/03/30	0.1	21.90	1.3	21.95	22.00	-1.3	40,744	0.00%
2021/03/29	6.3	21.95	9	21.93	22.00	-2.7	40,197	-0.01%
2021/03/26	2	21.80	3.6	21.79	21.90	-1.6	39,885	0.00%
2021/03/25	1	21.75	8	21.75	21.80	-7	39,408	-0.02%
2021/03/23	0.5	21.40	1	21.50	21.40	-0.5	38,863	0.00%
2021/03/22	10	21.40	0	0.00	21.35	10	38,694	0.03%
2021/03/19	0.1	21.40	0	0.00	21.30	0.1	38,735	0.00%
2021/03/18	2	21.50	2	21.58	21.55	0	38,061	0.00%
2021/03/17	0.1	21.65	1	21.65	21.60	-1	38,085	0.00%
2021/03/16	0	21.70	2.7	21.70	21.80	-2.7	37,645	-0.01%
2021/03/15	0.1	21.65	20.4	21.68	21.75	-20.2	37,129	-0.05%
2021/03/12	1	21.10	13	21.25	21.35	-12	36,563	-0.03%
2021/03/11	7	21.37	129	21.37	21.10	-122	36,121	-0.34%	大賣/鉅額交易
2021/03/10	105.9	21.10	8.8	21.10	21.20	97.1	35,463	0.27%	大買/
2021/03/09	1.2	20.92	11	21.06	21.10	-9.8	34,914	-0.03%
2021/03/05	1	20.20	2.4	20.35	20.30	-1.4	33,395	0.00%
2021/03/04	5	20.20	5	20.40	20.35	0	34,399	0.00%
2021/03/03	0	20.40	5	20.40	20.40	-5	34,249	-0.01%
2021/03/02	0.3	20.25	3	20.30	20.20	-2.7	33,925	-0.01%
2021/02/26	3.6	20.29	1	20.60	20.00	2.6	33,617	0.01%
2021/02/25	2	20.80	25	20.79	20.90	-23	32,253	-0.07%
2021/02/24	2	20.85	15.7	20.83	20.75	-13.7	31,830	-0.04%
2021/02/23	2.5	20.64	16	20.51	20.70	-13.5	31,373	-0.04%
2021/02/22	3.1	20.30	10	20.29	20.40	-6.9	30,959	-0.02%
2021/02/19	0	0.00	15	20.10	20.20	-15	31,135	-0.05%
2021/02/18	10	20.10	16	19.92	20.00	-6	31,137	-0.02%
2021/02/17	3.1	19.76	7	19.77	19.90	-3.9	30,944	-0.01%
2021/02/03	11.1	19.25	0	0.00	19.25	11.1	32,051	0.03%
2021/02/01	4	19.11	1	19.20	19.15	3	33,410	0.01%
2021/01/29	16	19.07	0	0.00	19.00	16	33,638	0.05%
2021/01/28	20.4	19.18	0	0.00	19.20	20.4	32,977	0.06%
2021/01/26	3	19.38	0	0.00	19.30	3	32,430	0.01%
2021/01/25	0.9	19.55	5	19.50	19.60	-4.1	32,270	-0.01%
2021/01/22	5.1	19.21	0	0.00	19.20	5.1	32,136	0.02%
2021/01/21	0.1	19.30	0	0.00	19.25	0.1	32,122	0.00%
2021/01/20	14.3	19.33	19.1	19.39	19.20	-4.8	32,124	-0.02%
2021/01/19	0	19.65	0	0.00	19.65	0	31,687	0.00%
2021/01/18	5.2	19.60	0	0.00	19.70	5.2	31,544	0.02%
2021/01/15	5.2	19.75	20	19.80	19.70	-14.9	31,287	-0.05%
2021/01/14	4	19.83	2	19.90	19.85	2	31,330	0.01%
2021/01/12	0.1	19.85	16	19.74	19.70	-16	31,252	-0.05%
2021/01/11	3	19.95	30	19.92	19.95	-27	31,210	-0.09%
2021/01/08	105	19.86	5	19.93	20.00	100	31,051	0.32%	大買/
2021/01/07	2	19.70	12	19.75	19.80	-10	30,622	-0.03%
2021/01/06	5.1	19.51	0	0.00	19.55	5.1	30,449	0.02%
2021/01/05	0	0.00	2	19.65	19.60	-2	30,558	-0.01%
2021/01/04	13.1	19.60	0	0.00	19.55	13.1	30,587	0.04%
2020/12/31	8	19.69	0	0.00	19.70	8	30,360	0.03%
2020/12/30	2	19.30	250	19.60	19.75	-248	30,292	-0.82%	大賣/鉅額交易
2020/12/29	1	19.25	0	0.00	19.25	1	29,755	0.00%
2020/12/28	19.4	19.23	0	0.00	19.20	19.4	29,784	0.07%
2020/12/25	14.6	19.22	0	0.00	19.30	14.6	29,938	0.05%
2020/12/24	3.4	19.29	0	0.00	19.25	3.4	30,275	0.01%
2020/12/23	0	0.00	5	19.20	19.20	-5	30,566	-0.02%
2020/12/22	1	19.35	11	19.38	19.30	-10	31,699	-0.03%
2020/12/21	1.1	19.35	0.5	19.35	19.40	0.5	32,751	0.00%
2020/12/18	1	19.30	0	0.00	19.30	1	33,394	0.00%
2020/12/17	0	0.00	1	19.50	19.35	-1	33,833	0.00%
2020/12/16	0.1	19.50	0	0.00	19.55	0.1	33,934	0.00%
2020/12/15	0.3	19.30	0	0.00	19.30	0.3	34,296	0.00%
2020/12/11	54	19.49	0	0.00	19.55	54	34,187	0.16%
2020/12/10	0.3	19.30	0	0.00	19.30	0.3	33,886	0.00%
2020/12/09	6	19.20	1	19.25	19.20	5	33,802	0.01%
2020/12/08	0	0.00	5	19.20	19.35	-5	33,789	-0.01%
2020/12/07	6	19.49	2.5	19.47	19.55	3.5	33,476	0.01%
2020/12/04	238	19.50	0	0.00	19.60	238	33,511	0.71%	大買/鉅額交易
2020/12/03	5	19.40	0	19.50	19.50	5	33,453	0.01%
2020/12/02	0.2	19.40	100	19.30	19.50	-99.8	33,587	-0.30%
2020/12/01	1.4	19.29	0	0.00	19.40	1.4	33,717	0.00%
2020/11/30	10	19.51	0	0.00	19.15	10	33,781	0.03%
2020/11/27	1	19.60	1	19.70	19.75	0	33,163	0.00%
2020/11/26	0	0.00	2.2	19.65	19.70	-2.2	33,399	-0.01%
2020/11/25	0.8	19.70	0	0.00	19.70	0.8	33,775	0.00%
2020/11/24	0.3	19.55	2	19.53	19.55	-1.7	33,792	-0.01%
2020/11/23	5.7	19.69	2	19.58	19.65	3.7	33,947	0.01%
2020/11/20	2.1	19.53	10	19.59	19.55	-8	33,918	-0.02%
2020/11/19	1	19.70	1	19.75	19.60	0	33,983	0.00%
2020/11/17	0	19.80	31	19.82	19.90	-31	33,440	-0.09%
2020/11/16	1.2	19.76	3	19.78	19.85	-1.8	33,694	-0.01%
2020/11/13	2	19.60	19	19.50	19.60	-17	33,186	-0.05%
2020/11/12	2	19.68	7	19.60	19.60	-5	33,088	-0.02%
2020/11/11	13	19.59	18.6	19.66	19.80	-5.6	32,671	-0.02%
2020/11/10	42.5	18.90	13	19.11	19.10	29.5	31,294	0.09%
2020/11/09	35	18.89	1	18.85	18.65	34	30,155	0.11%
2020/11/06	1	18.30	15.2	18.52	18.65	-14.2	29,811	-0.05%
2020/11/05	0.2	18.30	0	0.00	18.30	0.2	29,735	0.00%
2020/11/04	2	18.28	0	0.00	18.20	2	29,954	0.01%
2020/11/03	0.3	18.25	5	18.25	18.25	-4.7	30,115	-0.02%
2020/11/02	0.3	18.20	0	0.00	18.15	0.3	30,207	0.00%
2020/10/30	0	18.05	0	0.00	18.05	0	30,224	0.00%
2020/10/29	3	18.02	0	0.00	17.95	3	29,932	0.01%
2020/10/28	4.4	18.10	0	0.00	18.15	4.4	29,950	0.01%
2020/10/27	0	18.30	10	18.30	18.15	-10	30,132	-0.03%
2020/10/26	2.4	18.31	2.1	18.30	18.35	0.3	30,153	0.00%
2020/10/23	0	18.25	2	18.15	18.25	-2	30,252	-0.01%
2020/10/22	1.3	18.13	0	0.00	18.25	1.3	30,656	0.00%
2020/10/20	2.1	17.98	0	0.00	18.00	2.1	31,106	0.01%
2020/10/19	15	18.00	5	18.00	18.00	10	31,061	0.03%
2020/10/16	5	18.02	0	0.00	17.90	5	31,649	0.02%
2020/10/15	9.3	18.00	0	0.00	17.95	9.3	31,935	0.03%
2020/10/14	23	18.04	0	0.00	18.10	23	31,724	0.07%
2020/10/13	27	18.02	0	0.00	18.05	27	31,850	0.08%
2020/10/12	3.3	18.17	0	0.00	18.15	3.3	32,076	0.01%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	9.2	18.38	0	0.00	18.45	9.2	33,938	0.03%
2020/10/05	8.2	18.15	5	18.40	18.15	3.2	35,125	0.01%
2020/09/30	2	18.28	0	0.00	18.40	2	35,708	0.01%
2020/09/29	3.1	18.22	0	0.00	18.30	3.1	35,989	0.01%
2020/09/28	1.7	18.07	4	18.03	18.05	-2.3	36,307	-0.01%
2020/09/25	23	17.69	0	0.00	17.60	23	36,580	0.06%
2020/09/24	12.3	17.71	3	17.83	17.60	9.3	35,900	0.03%
2020/09/23	10	18.01	1	18.05	18.00	9	35,340	0.03%
2020/09/22	9	18.28	0	0.00	18.20	9	34,880	0.03%
2020/09/21	8.3	18.59	1	18.50	18.50	7.3	34,369	0.02%
2020/09/18	10	18.67	21	18.74	18.60	-11	34,323	-0.03%
2020/09/17	3	18.77	0	0.00	18.70	3	34,037	0.01%
2020/09/16	3	18.85	0	0.00	18.85	3	33,942	0.01%
2020/09/15	0	0.00	1	18.80	18.90	-1	33,992	0.00%
2020/09/14	1.3	18.78	0	0.00	18.80	1.3	34,829	0.00%
2020/09/11	1.3	18.78	1	18.80	18.85	0.3	34,980	0.00%
2020/09/10	2.3	18.83	0	0.00	18.90	2.3	35,114	0.01%
2020/09/09	2	18.80	0	0.00	18.80	2	35,318	0.01%
2020/09/08	22	18.95	0	0.00	18.90	22	35,508	0.06%
2020/09/07	2.5	18.83	0	0.00	18.85	2.5	35,874	0.01%
2020/09/04	6	18.74	0	0.00	18.80	6	36,107	0.02%
2020/09/03	20	18.78	2	18.80	18.85	18	35,911	0.05%
2020/09/02	24	18.78	0	0.00	18.70	24	35,754	0.07%
2020/09/01	10.8	18.90	0	0.00	18.90	10.8	35,252	0.03%
2020/08/31	2	19.00	0	0.00	18.95	2	34,963	0.01%
2020/08/28	0.4	19.10	0	0.00	19.00	0.4	34,821	0.00%
2020/08/27	4	19.05	0	0.00	19.00	4	35,174	0.01%
2020/08/26	2.1	19.10	2	19.10	19.20	0.1	35,208	0.00%
2020/08/25	6.3	19.09	1	19.10	19.10	5.3	35,375	0.01%
2020/08/24	31.2	19.10	0	0.00	19.05	31.2	37,240	0.08%
2020/08/21	4	19.08	2	19.10	19.20	2	37,597	0.01%
2020/08/20	13.5	19.04	0	0.00	19.00	13.5	37,561	0.04%
2020/08/19	0	0.00	20	19.50	19.40	-20	36,998	-0.05%
2020/08/18	3	19.42	0	0.00	19.40	3	36,721	0.01%
2020/08/17	0	0.00	21	19.45	19.50	-21	36,793	-0.06%
2020/08/14	6	19.40	0	0.00	19.35	6	36,930	0.02%
2020/08/13	5	19.45	7	19.43	19.50	-2	37,035	-0.01%
2020/08/12	0.5	19.50	0	0.00	19.40	0.5	37,303	0.00%
2020/08/11	17	19.44	0	0.00	19.40	17	37,427	0.05%
2020/08/10	6	19.40	0	0.00	19.40	6	37,497	0.02%
2020/08/07	1	19.35	4	19.39	19.35	-3	37,567	-0.01%
2020/08/06	0.3	19.45	0	0.00	19.40	0.3	37,582	0.00%
2020/08/05	2	19.35	11	19.35	19.30	-9	38,122	-0.02%
2020/08/04	8	19.36	2	19.40	19.35	6	38,283	0.02%
2020/08/03	16.2	19.38	7	19.31	19.30	9.2	38,321	0.02%
2020/07/31	1	19.50	0	0.00	19.40	1	38,313	0.00%
2020/07/30	1.6	19.59	1	19.65	19.65	0.6	38,215	0.00%
2020/07/29	5	19.52	0	0.00	19.50	5	38,150	0.01%
2020/07/28	14.4	19.30	0	0.00	19.35	14.4	38,620	0.04%
2020/07/27	1.2	19.37	116	19.35	19.35	-114.8	39,135	-0.29%	大賣/鉅額交易
2020/07/24	5.2	19.59	0	0.00	19.50	5.2	39,242	0.01%
2020/07/23	6	19.73	10	19.65	19.75	-4	39,366	-0.01%
2020/07/22	4	19.80	0	0.00	19.80	4	39,850	0.01%
2020/07/21	3.3	19.81	6	19.93	19.80	-2.7	39,576	-0.01%
2020/07/20	2.5	19.96	65	19.90	19.85	-62.5	39,607	-0.16%
2020/07/17	11.5	19.81	3	19.85	19.90	8.5	40,237	0.02%
2020/07/16	10	19.83	0	0.00	19.85	10	40,922	0.02%
2020/07/15	27	19.93	0	0.00	19.90	27	40,646	0.07%
2020/07/14	1	19.95	4	20.06	19.95	-3	40,486	-0.01%
2020/07/13	9	20.11	8.1	20.08	20.10	0.9	40,670	0.00%
2020/07/10	12	20.93	2	21.05	20.90	10	40,629	0.02%
2020/07/09	2	21.13	1	21.15	21.15	1	40,292	0.00%
2020/07/08	21	21.10	0	0.00	21.15	21	40,156	0.05%
2020/07/07	1	21.10	1	21.05	21.20	0	40,241	0.00%
2020/07/06	1.4	20.93	46	20.96	21.05	-44.6	40,072	-0.11%
2020/07/03	0.2	20.80	101	20.75	20.80	-100.8	39,932	-0.25%	大賣/
2020/07/02	0.1	20.50	1	20.55	20.50	-0.9	39,906	0.00%
2020/07/01	0	20.55	0	0.00	20.50	0	40,075	0.00%
2020/06/30	0.1	20.35	0	0.00	20.35	0.1	40,199	0.00%
2020/06/29	43.6	20.15	3	20.20	20.25	40.6	40,755	0.10%
2020/06/24	5.2	20.27	0.2	20.30	20.25	5	41,200	0.01%
2020/06/23	0.8	20.40	5	20.30	20.40	-4.2	41,993	-0.01%
2020/06/22	80.7	20.20	1	20.25	20.30	79.7	42,669	0.19%
2020/06/19	3.2	20.20	4	20.25	20.10	-0.8	43,720	0.00%
2020/06/18	3	20.33	3	20.35	20.30	0	43,953	0.00%
2020/06/17	2.1	20.36	1	20.40	20.55	1.1	45,257	0.00%
2020/06/16	3.7	20.30	0	0.00	20.35	3.7	46,903	0.01%
2020/06/15	16	20.21	0	0.00	20.10	16	48,350	0.03%
2020/06/12	32	20.25	1	20.10	20.20	31	49,216	0.06%
2020/06/11	21	20.69	0	0.00	20.65	21	50,336	0.04%
2020/06/10	1	21.05	0	0.00	21.10	1	51,195	0.00%
2020/06/09	8	20.94	24	20.95	21.05	-16	53,643	-0.03%
2020/06/08	10.4	20.90	2	20.95	21.00	8.4	54,674	0.02%
2020/06/05	14.7	20.83	5	20.72	20.80	9.7	55,643	0.02%
2020/06/04	4	20.70	3	20.73	20.65	1	56,543	0.00%
2020/06/03	1.2	20.69	0	0.00	20.75	1.2	57,457	0.00%
2020/06/02	2.1	20.20	4	20.19	20.30	-1.9	57,439	0.00%
2020/06/01	14	20.10	47	20.08	20.05	-33	57,450	-0.06%
2020/05/29	0	20.00	17	19.71	19.95	-17	57,494	-0.03%
2020/05/28	1.4	19.86	0	19.90	19.85	1.3	55,907	0.00%
2020/05/27	4.1	20.10	13	20.01	20.10	-8.9	56,210	-0.02%
2020/05/26	0.8	19.95	38	19.91	19.95	-37.2	56,541	-0.07%
2020/05/25	0.4	19.80	1	19.50	19.75	-0.6	56,691	0.00%
2020/05/22	5	19.65	0	0.00	19.55	5	56,938	0.01%
2020/05/21	20.4	19.80	20	19.85	19.80	0.4	56,923	0.00%
2020/05/20	0.5	19.90	0	0.00	19.85	0.5	56,828	0.00%
2020/05/19	20.6	19.78	3	19.77	19.85	17.6	57,037	0.03%
2020/05/18	12	19.60	0	0.00	19.50	12	57,028	0.02%
2020/05/13	10	19.65	0	0.00	19.80	10	56,821	0.02%
2020/05/12	22.3	19.61	2	19.55	19.65	20.3	56,806	0.04%
2020/05/11	0	20.05	0	0.00	20.00	0	56,510	0.00%
2020/05/08	0.4	19.85	34	19.88	19.80	-33.6	56,336	-0.06%
2020/05/06	0.3	19.65	1	19.60	19.55	-0.7	56,584	0.00%
2020/05/05	1.2	19.61	0	0.00	19.65	1.2	56,507	0.00%
2020/05/04	23	19.47	0	0.00	19.50	23	56,571	0.04%
2020/04/30	4	20.14	17	20.01	20.00	-13	56,460	-0.02%
2020/04/29	7	19.67	31	19.81	19.70	-24	56,001	-0.04%
2020/04/28	2.1	19.26	1	19.40	19.50	1.1	56,031	0.00%
2020/04/27	32.3	19.05	0.9	19.15	19.05	31.4	57,103	0.05%
2020/04/24	1.2	18.61	5	18.65	18.60	-3.8	56,791	-0.01%
2020/04/23	11.1	18.78	2	18.80	18.55	9.1	56,445	0.02%
2020/04/22	20	18.39	3	18.25	18.50	17	56,084	0.03%
2020/04/21	8	18.80	5	19.00	18.70	3	55,653	0.01%
2020/04/20	33.5	19.43	6	19.45	19.30	27.5	54,957	0.05%
2020/04/17	3	19.65	17.1	19.74	19.60	-14.1	54,808	-0.03%
2020/04/16	21	19.47	3	19.80	19.50	18	54,484	0.03%
2020/04/15	13	20.09	0	0.00	19.90	13	53,928	0.02%
2020/04/14	63.3	19.11	3	19.60	19.65	60.3	53,168	0.11%
2020/04/13	2	18.85	8	18.86	18.80	-6	52,397	-0.01%
2020/04/10	8	18.25	8	18.57	18.65	0	51,908	0.00%
2020/04/09	1	18.00	1	18.00	18.05	0	51,292	0.00%
2020/04/08	15.6	17.91	2	18.10	17.95	13.6	50,814	0.03%
2020/04/07	0.4	18.00	0	0.00	17.90	0.4	50,406	0.00%
2020/04/06	13.5	17.54	0	0.00	17.85	13.5	50,107	0.03%
2020/03/31	70	17.94	12	18.03	17.90	58	49,090	0.12%
2020/03/30	1	17.45	3	17.93	17.90	-2	48,326	0.00%
2020/03/27	17.3	17.75	32	17.82	17.90	-14.7	47,734	-0.03%
2020/03/26	28	17.42	2	17.25	17.30	26	46,872	0.06%
2020/03/25	13	17.46	3	17.60	17.50	10	46,742	0.02%
2020/03/24	11.2	16.73	6	16.78	16.60	5.2	45,846	0.01%
2020/03/23	34	16.23	5	16.33	16.15	29	45,074	0.06%
2020/03/20	13.6	17.15	10.7	17.04	17.10	2.8	43,907	0.01%
2020/03/19	23	16.57	20	16.87	16.30	3	42,276	0.01%
2020/03/18	54.3	18.01	26	18.05	17.95	28.3	41,243	0.07%
2020/03/17	13	18.48	4	18.50	18.35	9	40,340	0.02%
2020/03/16	12	19.21	4.7	19.29	19.05	7.3	38,936	0.02%
2020/03/13	44.4	18.97	16.6	19.13	19.65	27.8	37,786	0.07%
2020/03/12	30	20.72	8	20.66	20.50	22	35,232	0.06%
2020/03/11	6	21.40	5	21.50	21.35	1	34,135	0.00%
2020/03/10	8	21.52	6	21.58	21.55	2	33,181	0.01%
2020/03/09	5.4	21.89	0	0.00	21.80	5.4	32,323	0.02%
2020/03/06	10	22.47	0	0.00	22.40	10	31,317	0.03%
2020/03/05	3	22.75	0	0.00	22.85	3	31,030	0.01%
2020/03/04	1.7	22.52	0	0.00	22.55	1.7	30,859	0.01%
2020/03/03	2.3	22.59	3	22.50	22.55	-0.7	30,623	0.00%
2020/03/02	11.1	22.17	21.6	22.30	22.25	-10.5	30,120	-0.03%
2020/02/27	4	22.65	6	22.62	22.70	-2	30,315	-0.01%
2020/02/25	1	22.65	1	22.65	22.80	0	29,697	0.00%
2020/02/24	22.1	22.95	3	22.98	22.85	19.1	29,878	0.06%
2020/02/21	8.5	23.31	21	23.23	23.20	-12.5	29,917	-0.04%
2020/02/20	4.2	23.35	5	23.35	23.45	-0.8	29,837	0.00%
2020/02/19	0.2	23.25	16	23.14	23.30	-15.8	29,646	-0.05%
2020/02/18	3	23.02	11	23.01	23.10	-8	29,619	-0.03%
2020/02/17	2.4	22.94	0	0.00	22.95	2.4	29,671	0.01%
2020/02/14	0	22.80	1	22.80	22.80	-1	30,157	0.00%
2020/02/13	0.4	22.80	3	22.75	22.80	-2.6	30,859	-0.01%
2020/02/12	0.2	22.65	0	0.00	22.65	0.2	31,125	0.00%
2020/02/11	3	22.50	7	22.51	22.55	-3.9	31,005	-0.01%
2020/02/10	0.1	22.50	3	22.45	22.50	-2.9	31,077	-0.01%
2020/02/06	50.4	22.40	3	22.50	22.50	47.4	31,453	0.15%
2020/02/05	0	22.40	0	0.00	22.40	0	31,694	0.00%
2020/02/04	1.2	22.01	0	0.00	22.30	1.2	31,443	0.00%
2020/02/03	3.1	21.71	0	0.00	21.95	3.1	31,371	0.01%
2020/01/31	0	0.00	9	22.08	22.05	-9	31,208	-0.03%
2020/01/30	22.4	22.12	7	22.35	22.00	15.4	30,750	0.05%
2020/01/20	2.3	22.79	7	22.70	22.90	-4.7	29,385	-0.02%
2020/01/17	2.1	22.58	0	0.00	22.60	2.1	29,165	0.01%
2020/01/16	8.1	22.61	0	0.00	22.60	8.1	29,356	0.03%
2020/01/15	19.2	22.59	0	0.00	22.70	19.2	29,348	0.07%
2020/01/14	5	22.52	2	22.58	22.60	3	29,269	0.01%
2020/01/13	1.7	22.38	0	0.00	22.50	1.7	28,942	0.01%
2020/01/09	0	22.25	0	0.00	22.30	0	29,229	0.00%
2020/01/08	1.1	22.21	10	22.15	22.25	-8.9	29,318	-0.03%
2020/01/07	0.2	22.30	0	0.00	22.35	0.2	29,051	0.00%
2020/01/06	2	22.23	0	0.00	22.25	2	29,172	0.01%
2020/01/03	0.2	22.40	0	0.00	22.45	0.2	28,991	0.00%
2020/01/02	1.1	22.31	0	0.00	22.35	1.1	29,062	0.00%
2019/12/31	1	22.35	5.5	22.35	22.40	-4.5	29,038	-0.02%
2019/12/30	0.3	22.45	0.1	22.45	22.50	0.2	28,926	0.00%
2019/12/27	0.4	22.45	10	22.50	22.50	-9.6	28,856	-0.03%
2019/12/25	2	22.45	0	0.00	22.45	2	29,121	0.01%
2019/12/24	0.2	22.40	1	22.50	22.45	-0.8	29,229	0.00%
2019/12/23	0.3	22.40	0	0.00	22.50	0.3	29,234	0.00%
2019/12/20	1.1	22.35	2.8	22.42	22.40	-1.7	29,485	-0.01%
2019/12/19	0.2	22.35	0	0.00	22.40	0.2	29,215	0.00%
2019/12/18	0	22.40	3	22.47	22.50	-3	29,240	-0.01%
2019/12/17	0.3	22.30	0	0.00	22.40	0.3	29,345	0.00%
2019/12/16	4.3	22.45	0.1	22.30	22.30	4.3	29,100	0.01%
2019/12/13	3.4	22.33	36	22.40	22.50	-32.6	29,132	-0.11%
2019/12/12	0.3	22.10	0	0.00	22.15	0.3	28,495	0.00%
2019/12/11	0	0.00	1	22.10	22.10	-1	28,282	0.00%
2019/12/10	4	21.85	2	21.95	21.95	2	28,209	0.01%
2019/12/09	5.2	21.80	0	0.00	21.85	5.2	28,218	0.02%
2019/12/06	1.1	21.72	2	21.90	21.90	-0.9	28,482	0.00%
2019/12/04	1.2	21.77	0	0.00	21.85	1.2	28,342	0.00%
2019/12/03	1	21.70	0.6	21.75	21.75	0.4	28,292	0.00%
2019/12/02	1.5	21.75	0	0.00	21.85	1.5	28,151	0.01%
2019/11/29	4	21.84	0	0.00	21.85	4	28,072	0.01%
2019/11/28	1	22.05	0	0.00	21.95	1	27,767	0.00%
2019/11/27	0.1	22.15	0	0.00	22.25	0.1	27,753	0.00%
2019/11/26	0	0.00	1.4	22.19	22.10	-1.4	27,682	-0.01%
2019/11/25	1	22.00	0	0.00	21.90	1	26,609	0.00%
2019/11/22	0	22.00	0	0.00	22.00	0	26,937	0.00%
2019/11/21	1	21.95	0.5	22.00	22.00	0.5	26,777	0.00%
2019/11/20	0.6	22.10	10	22.25	22.15	-9.4	26,305	-0.04%
2019/11/19	0.2	22.15	6	22.15	22.25	-5.8	26,043	-0.02%
2019/11/18	4.1	22.17	4	22.24	22.25	0.1	26,049	0.00%
2019/11/15	0.2	22.10	6	22.29	22.15	-5.8	25,962	-0.02%
2019/11/14	0	22.10	0	0.00	22.15	0	25,865	0.00%
2019/11/13	0.4	22.15	34	21.98	22.25	-33.6	25,955	-0.13%
2019/11/12	32.3	21.94	15	21.84	21.90	17.3	25,256	0.07%
2019/11/11	10	21.64	0	0.00	21.60	10	24,622	0.04%
2019/11/08	0.3	21.75	7.2	21.80	21.85	-6.9	24,477	-0.03%
2019/11/07	2	21.70	1	21.70	21.70	1	24,669	0.00%
2019/11/06	2.4	21.66	3.2	21.72	21.75	-0.9	24,715	0.00%
2019/11/05	1	21.45	0	0.00	21.50	1	24,262	0.00%
2019/11/04	0.3	21.35	8	21.34	21.45	-7.7	24,725	-0.03%
2019/10/31	0	0.00	4	21.21	21.20	-4	24,908	-0.02%
2019/10/30	2	21.03	0	0.00	21.10	2	24,686	0.01%
2019/10/29	4	21.21	1	21.25	21.15	3	25,036	0.01%
2019/10/28	3.4	21.09	0	0.00	21.10	3.4	24,769	0.01%
2019/10/25	6	21.02	0	0.00	21.05	6	24,723	0.02%
2019/10/23	0.1	21.00	2	20.93	21.00	-2	24,501	-0.01%
2019/10/22	0	21.00	0	0.00	21.10	0	24,460	0.00%
2019/10/21	1.9	21.00	0	0.00	21.00	1.9	24,214	0.01%
2019/10/18	0	0.00	5.3	21.03	20.90	-5.3	24,260	-0.02%
2019/10/17	10	21.15	0	0.00	21.15	10	24,150	0.04%
2019/10/16	0	20.95	1	20.95	20.95	-1	23,826	0.00%
2019/10/15	0.2	20.90	0	0.00	20.90	0.2	23,758	0.00%
2019/10/14	0.8	20.90	2.1	20.80	20.90	-1.3	24,159	-0.01%
2019/10/09	2.2	20.61	20	20.65	20.60	-17.8	24,663	-0.07%
2019/10/08	0.1	20.75	10	20.80	20.75	-9.9	25,546	-0.04%
2019/10/07	0.4	20.60	1	20.60	20.55	-0.6	25,902	0.00%
2019/10/04	4	20.55	8	20.63	20.60	-4	26,141	-0.02%
2019/10/03	0	20.60	0	0.00	20.55	0	26,541	0.00%
2019/10/02	2.1	20.80	0	0.00	20.80	2.1	26,747	0.01%
2019/10/01	11.6	20.61	5	20.80	20.85	6.6	27,048	0.02%
2019/09/27	1	20.70	0	0.00	20.60	1	27,031	0.00%
2019/09/26	1.3	20.70	0	0.00	20.70	1.3	27,241	0.00%
2019/09/25	6	20.52	0	0.00	20.65	6	27,559	0.02%
2019/09/24	11.3	20.72	2	20.68	20.75	9.3	27,399	0.03%
2019/09/23	23	20.98	0	0.00	20.90	23	27,318	0.08%
2019/09/20	4.7	21.26	4	21.30	21.30	0.7	27,456	0.00%
2019/09/19	0.2	21.20	4	21.23	21.25	-3.8	27,069	-0.01%
2019/09/18	2	21.25	0	0.00	21.30	2	27,226	0.01%
2019/09/17	0	21.00	0	0.00	21.00	0	27,189	0.00%
2019/09/16	0.8	21.05	35	21.05	21.05	-34.2	27,856	-0.12%
2019/09/12	0.3	21.00	1	21.00	21.00	-0.7	28,088	0.00%
2019/09/11	0.1	21.00	50	20.90	21.00	-49.9	28,410	-0.18%
2019/09/10	30	20.88	10	20.85	20.95	20	28,358	0.07%
2019/09/09	0.2	20.65	3	20.60	20.65	-2.8	28,256	-0.01%
2019/09/06	0.4	20.55	0	0.00	20.55	0.4	28,532	0.00%
2019/09/05	0	0.00	3	20.50	20.45	-3	28,606	-0.01%
2019/09/04	0	0.00	2	20.40	20.35	-2	28,798	-0.01%
2019/09/03	3	20.20	0	0.00	20.20	3	28,999	0.01%
2019/09/02	0.1	20.35	0	0.00	20.30	0.1	29,402	0.00%
2019/08/30	0.9	20.35	0	0.00	20.35	0.9	29,782	0.00%
2019/08/29	1	20.10	0	0.00	20.10	1	29,901	0.00%
2019/08/27	0	20.20	10	20.25	20.05	-10	30,411	-0.03%
2019/08/26	0.5	20.25	0	0.00	20.15	0.5	30,322	0.00%
2019/08/23	0	20.50	10	20.30	20.50	-10	30,561	-0.03%
2019/08/22	1	20.30	1	20.50	20.25	0	30,712	0.00%
2019/08/21	1	20.45	50	20.50	20.30	-49	31,456	-0.16%
2019/08/20	1.4	20.60	0	0.00	20.60	1.4	31,423	0.00%
2019/08/19	0	0.00	17	20.50	20.45	-17	31,432	-0.05%
2019/08/16	1.5	20.20	4	20.28	20.50	-2.5	31,486	-0.01%
2019/08/15	1	20.05	0	0.00	20.05	1	31,295	0.00%
2019/08/14	0.2	20.30	0	0.00	20.20	0.2	31,569	0.00%
2019/08/13	2	20.03	0	0.00	20.00	2	31,757	0.01%
2019/08/12	0	20.40	35	20.26	20.20	-35	31,637	-0.11%
2019/08/08	0.2	20.25	30	20.28	20.15	-29.8	31,471	-0.09%
2019/08/07	101.1	20.05	0	0.00	20.05	101.1	31,689	0.32%	大買/鉅額交易
2019/08/06	11.3	19.89	20	19.85	19.95	-8.7	32,019	-0.03%
2019/08/05	9	20.03	5	20.00	20.10	4	31,858	0.01%
2019/08/02	12	20.10	0	0.00	20.05	12	32,159	0.04%
2019/08/01	8	20.24	0	0.00	20.30	8	32,456	0.02%
2019/07/31	3	20.38	0	0.00	20.30	3	32,839	0.01%
2019/07/30	10	20.50	3	20.55	20.50	7	32,580	0.02%
2019/07/26	1	20.55	0	0.00	20.55	1	33,997	0.00%
2019/07/25	11	20.59	14	20.54	20.65	-3	34,955	-0.01%
2019/07/24	5	20.43	1	20.55	20.45	4	35,354	0.01%
2019/07/23	1	20.55	0	0.00	20.50	1	35,852	0.00%
2019/07/22	2.2	20.51	25	20.55	20.55	-22.8	35,969	-0.06%
2019/07/18	1	20.55	0	0.00	20.60	1	36,021	0.00%
2019/07/17	21	20.51	0.2	20.60	20.60	20.9	36,136	0.06%
2019/07/16	3	20.50	3	20.50	20.55	0	36,056	0.00%
2019/07/15	6	20.68	0	0.00	20.65	6	35,686	0.02%
2019/07/12	40.2	21.66	0	0.00	21.60	40.2	35,402	0.11%
2019/07/11	30.2	21.72	0	0.00	21.75	30.2	34,856	0.09%
2019/07/10	1	21.70	2	21.75	21.75	-1	34,509	0.00%
2019/07/09	1	21.70	5	21.75	21.70	-4	34,489	-0.01%
2019/07/08	0.4	21.70	5	21.65	21.70	-4.6	34,092	-0.01%
2019/07/05	0	0.00	33	21.67	21.70	-33	33,912	-0.10%
2019/07/04	0	0.00	40	21.60	21.55	-40	33,827	-0.12%
2019/07/02	10	21.45	0	0.00	21.50	10	33,679	0.03%
2019/07/01	2.3	21.49	0	0.00	21.45	2.3	33,343	0.01%
2019/06/28	10	21.45	1	21.45	21.35	9	33,160	0.03%
2019/06/27	20	21.30	1	21.30	21.45	19	33,348	0.06%
2019/06/26	1.5	21.13	0	0.00	21.20	1.5	33,292	0.00%
2019/06/25	21	21.12	0	0.00	21.10	21	33,339	0.06%
2019/06/24	11	21.15	1	21.30	21.05	10	33,308	0.03%
2019/06/21	11	21.15	0	0.00	21.10	11	32,956	0.03%
2019/06/20	40.2	21.50	0	0.00	21.40	40.2	32,289	0.12%
2019/06/18	0.2	21.30	10	21.30	21.30	-9.8	31,469	-0.03%
2019/06/14	0	0.00	2	21.30	21.35	-2	31,601	-0.01%
2019/06/13	1	21.05	2	21.08	21.05	-1	31,240	0.00%
2019/06/12	3.2	21.02	1	21.10	21.10	2.2	31,699	0.01%
2019/06/11	3	21.13	0	0.00	21.10	3	31,415	0.01%
2019/06/10	3.2	21.28	2	21.30	21.30	1.2	31,246	0.00%
2019/06/06	1.5	20.98	1	21.05	21.05	0.5	30,905	0.00%
2019/06/05	2	20.85	0.2	20.95	20.95	1.8	30,745	0.01%
2019/06/04	0	0.00	1	20.85	20.80	-1	30,803	0.00%
2019/06/03	3	20.85	0	0.00	20.90	3	30,653	0.01%
2019/05/31	1	20.95	0	0.00	20.95	1	30,684	0.00%
2019/05/30	3	20.85	0	0.00	20.90	3	30,525	0.01%
2019/05/29	3	20.88	0	0.00	20.85	3	30,603	0.01%
2019/05/28	1.3	20.94	0	0.00	21.05	1.3	30,736	0.00%
2019/05/24	0	0.00	20	20.85	20.90	-20	30,240	-0.07%
2019/05/23	2	20.85	0	0.00	20.85	2	30,190	0.01%
2019/05/22	0.4	20.90	0	0.00	20.90	0.4	30,039	0.00%
2019/05/17	10	20.85	10	20.75	20.70	0	29,337	0.00%
2019/05/16	1	20.70	0	0.00	20.70	1	29,265	0.00%
2019/05/15	2	20.85	0	0.00	20.80	2	29,001	0.01%
2019/05/14	16	20.93	0	0.00	21.05	16	28,760	0.06%
2019/05/13	0.2	21.05	2	21.05	21.05	-1.8	28,667	-0.01%
2019/05/10	1.2	21.12	5	21.17	21.20	-3.8	28,748	-0.01%
2019/05/09	2	20.90	0	20.95	20.85	2	28,522	0.01%
2019/05/08	0	21.15	1	21.15	21.10	-1	28,103	0.00%
2019/05/07	1.6	21.55	0	0.00	21.45	1.6	27,915	0.01%
2019/05/06	31.4	21.40	10	21.40	21.45	21.4	28,031	0.08%
2019/05/03	18	21.70	29.6	21.80	21.85	-11.6	27,735	-0.04%
2019/05/02	13.7	21.45	46	21.46	21.50	-32.3	26,834	-0.12%
2019/04/30	0	0.00	90	20.99	21.15	-90	26,317	-0.34%
2019/04/29	10	20.65	0	0.00	20.90	10	26,122	0.04%
2019/04/25	0.9	20.60	0	0.00	20.60	0.9	26,122	0.00%
2019/04/24	11.2	20.41	10	20.45	20.50	1.2	26,302	0.00%
2019/04/23	1.1	20.41	0	0.00	20.45	1.1	26,286	0.00%
2019/04/22	30	20.40	40	20.46	20.45	-10	26,317	-0.04%
2019/04/19	50	20.33	40	20.35	20.40	10	26,539	0.04%
2019/04/18	44	20.27	1	20.25	20.20	43	26,699	0.16%
2019/04/17	46	20.38	40	20.43	20.35	6	26,558	0.02%
2019/04/16	0	0.00	1	20.50	20.45	-1	26,322	0.00%
2019/04/15	18	20.48	0	0.00	20.40	18	26,435	0.07%
2019/04/12	1	20.60	0	0.00	20.55	1	26,754	0.00%
2019/04/11	10.1	20.60	15	20.67	20.70	-4.9	26,867	-0.02%
2019/04/10	10	20.55	0	0.00	20.55	10	26,937	0.04%
2019/04/09	1.6	20.70	30	20.67	20.75	-28.4	27,013	-0.11%
2019/04/08	1.5	20.45	5	20.55	20.55	-3.5	26,910	-0.01%
2019/04/03	0	0.00	5	20.40	20.35	-5	26,705	-0.02%
2019/04/02	1	20.35	0	0.00	20.40	1	26,687	0.00%
2019/04/01	31	20.35	0	0.00	20.30	31	26,739	0.12%
2019/03/28	6	20.44	0	0.00	20.40	6	26,082	0.02%
2019/03/27	54	20.51	20	20.53	20.40	34	26,159	0.13%
2019/03/26	1	20.60	0	0.00	20.65	1	26,032	0.00%
2019/03/25	27.2	20.64	0	0.00	20.60	27.2	26,246	0.10%
2019/03/22	5	20.82	5	20.95	20.90	0	26,262	0.00%
2019/03/21	0	21.00	0.2	21.00	21.00	-0.2	26,561	0.00%
2019/03/20	3.1	20.80	11	21.00	20.90	-7.9	26,863	-0.03%
2019/03/19	8	20.92	0	0.00	20.90	8	27,412	0.03%
2019/03/18	0	0.00	20	20.85	20.85	-20	27,481	-0.07%
2019/03/15	40	20.74	41	20.79	20.65	-1	27,712	0.00%
2019/03/14	10	20.55	10	20.60	20.55	0	27,247	0.00%
2019/03/13	6	20.48	4.3	20.55	20.45	1.7	27,360	0.01%
2019/03/12	5.2	20.55	0	0.00	20.60	5.2	27,326	0.02%
2019/03/11	2	20.50	0	0.00	20.45	2	27,366	0.01%
2019/03/08	29	20.39	0	0.00	20.35	29	27,427	0.11%
2019/03/07	1	20.60	0	0.00	20.60	1	27,577	0.00%
2019/03/06	22	20.60	25.5	20.66	20.55	-3.5	27,671	-0.01%
2019/03/04	42	20.73	1	20.65	20.75	41	27,585	0.15%
2019/02/26	0	20.80	12	20.75	20.80	-12	27,282	-0.04%
2019/02/25	0.2	20.75	0	0.00	20.75	0.2	27,137	0.00%
2019/02/22	1.3	20.71	0	0.00	20.75	1.3	26,958	0.00%
2019/02/21	0	20.75	9	20.68	20.75	-9	26,919	-0.03%
2019/02/20	12	20.48	5	20.50	20.55	7	27,123	0.03%
2019/02/19	2	20.45	1	20.45	20.45	1	27,327	0.00%
2019/02/18	15	20.48	5	20.50	20.45	10	27,517	0.04%
2019/02/15	5	20.50	5	20.55	20.45	0	27,909	0.00%
2019/02/14	0	0.00	4	20.65	20.60	-4	28,469	-0.01%
2019/02/13	5	20.50	5	20.55	20.60	0	28,526	0.00%
2019/02/12	11	20.28	20	20.51	20.55	-9	28,385	-0.03%
2019/02/11	30	20.45	20	20.50	20.45	10	27,998	0.04%
2019/01/30	0	0.00	10	20.60	20.70	-10	27,590	-0.04%
2019/01/29	2	20.55	0	0.00	20.55	2	27,382	0.01%
2019/01/28	0.2	20.70	0	0.00	20.70	0.2	27,299	0.00%
2019/01/25	0.5	20.60	1	20.55	20.60	-0.5	27,101	0.00%
2019/01/24	0.2	20.40	1	20.45	20.40	-0.8	26,799	0.00%
2019/01/22	0	20.50	1	20.30	20.50	-1	27,099	0.00%
2019/01/21	5.1	20.19	0	0.00	20.25	5.1	26,915	0.02%
2019/01/18	3	19.97	0	0.00	19.95	3	27,051	0.01%
2019/01/16	1	20.00	0	0.00	20.05	1	28,259	0.00%
2019/01/14	2	20.25	0	0.00	20.10	2	28,092	0.01%
2019/01/10	2	20.05	0	0.00	20.20	2	28,063	0.01%
2019/01/09	0.4	20.25	3	20.25	20.25	-2.6	27,976	-0.01%
2019/01/08	7	19.90	0	0.00	19.95	7	27,952	0.03%
2019/01/07	1.4	20.10	0.2	20.10	20.10	1.2	28,441	0.00%
2019/01/04	9	19.74	0	0.00	19.80	9	29,344	0.03%
2019/01/03	0.4	20.05	1	20.05	20.00	-0.6	30,352	0.00%
2019/01/02	12.5	19.90	0	0.00	19.90	12.5	30,669	0.04%
2018/12/28	0.5	20.20	0	0.00	20.20	0.5	30,755	0.00%
2018/12/26	0	0.00	3	19.80	19.80	-3	31,347	-0.01%
2018/12/25	1	19.75	0	0.00	19.75	1	31,571	0.00%
2018/12/24	3.2	19.91	0	0.00	19.85	3.2	31,770	0.01%
2018/12/21	9	19.90	0	0.00	19.90	9	32,371	0.03%
2018/12/20	3.9	19.97	0	0.00	19.95	3.9	32,619	0.01%
2018/12/19	3	20.00	0	0.00	20.15	3	32,555	0.01%
2018/12/18	3	20.00	0	0.00	20.00	3	32,766	0.01%
2018/12/17	1	20.25	0	0.00	20.20	1	33,529	0.00%
2018/12/14	0.1	20.45	5	20.20	20.45	-4.9	34,004	-0.01%
2018/12/12	10	19.90	0	0.00	19.90	10	33,804	0.03%
2018/12/10	1	20.00	3	19.97	20.00	-2	32,772	-0.01%
2018/12/07	7	20.24	0	0.00	20.20	7	32,513	0.02%
2018/12/06	3	20.22	0	0.00	20.35	3	32,465	0.01%
2018/12/05	0	0.00	3	20.50	20.45	-3	32,426	-0.01%
2018/12/04	3	20.60	0	0.00	20.65	3	32,496	0.01%
2018/12/03	0.4	20.75	0	0.00	20.70	0.4	32,469	0.00%
2018/11/29	2.5	20.66	0	0.00	20.40	2.5	31,986	0.01%
2018/11/28	1	20.50	0	0.00	20.60	1	31,806	0.00%
2018/11/27	1	20.55	0	0.00	20.60	1	31,712	0.00%
2018/11/26	0.2	20.75	2	20.80	20.65	-1.8	31,800	-0.01%
2018/11/23	3	20.57	0	0.00	20.50	3	31,676	0.01%
2018/11/21	0	20.90	0	0.00	20.85	0	31,646	0.00%
2018/11/20	0.2	21.10	0	0.00	21.00	0.2	31,556	0.00%
2018/11/19	1	21.00	3	21.22	21.35	-2	31,507	-0.01%
2018/11/16	0.2	21.10	0	0.00	21.10	0.2	31,257	0.00%
2018/11/15	1	20.70	0	0.00	20.70	1	30,961	0.00%
2018/11/14	5	20.70	0	0.00	20.70	5	30,812	0.02%
2018/11/13	5	20.95	2	20.60	20.90	3	30,538	0.01%
2018/11/12	3	21.15	6	21.15	21.10	-3	30,184	-0.01%
2018/11/09	0.1	21.15	3	21.08	21.15	-2.9	30,503	-0.01%
2018/11/08	1	21.15	5.1	21.05	21.20	-4.1	30,660	-0.01%
2018/11/07	0.9	21.00	1	20.85	21.00	-0.1	30,638	0.00%
2018/11/06	2.6	20.71	36	20.70	20.75	-33.4	31,190	-0.11%
2018/11/05	35	20.50	0	0.00	20.75	35	31,357	0.11%
2018/11/02	1.1	20.49	1	20.80	20.80	0.1	31,507	0.00%
2018/11/01	1.2	20.42	0	0.00	20.35	1.2	31,652	0.00%
2018/10/31	0.7	20.65	0	0.00	20.65	0.7	32,056	0.00%
2018/10/30	3	19.92	0	0.00	19.95	3	31,843	0.01%
2018/10/29	10	19.80	0	0.00	19.80	10	32,258	0.03%
2018/10/26	2	19.90	4	20.10	19.90	-2	32,467	-0.01%
2018/10/25	8	19.94	0	0.00	19.90	8	32,549	0.02%
2018/10/24	12.3	20.45	2	20.65	20.40	10.3	32,425	0.03%
2018/10/23	1	20.90	4.2	20.95	20.95	-3.2	31,694	-0.01%
2018/10/22	0.2	21.15	0	0.00	21.10	0.2	31,566	0.00%
2018/10/19	1.1	20.93	0	0.00	21.15	1.1	32,037	0.00%
2018/10/17	1	21.25	0	0.00	21.05	1	32,056	0.00%
2018/10/16	2	21.10	3	21.35	21.15	-1	32,242	0.00%
2018/10/15	3	21.25	6	21.30	21.20	-3	32,038	-0.01%
2018/10/12	1	20.85	7	21.64	21.70	-6	31,832	-0.02%
2018/10/11	22.2	21.38	0	0.00	21.15	22.2	30,930	0.07%
2018/10/09	1.1	22.74	2	22.90	22.75	-0.9	29,737	0.00%
2018/10/08	0.7	22.55	0	0.00	22.55	0.7	29,411	0.00%
2018/10/05	3.1	22.54	0	0.00	22.70	3.1	29,290	0.01%
2018/10/04	3	22.30	11	22.63	22.95	-8	29,177	-0.03%
2018/10/03	6	22.33	6	22.50	22.50	0	28,887	0.00%
2018/10/02	6	22.59	1	22.70	22.60	5	29,147	0.02%
2018/10/01	1	22.90	0	0.00	22.95	1	29,637	0.00%
2018/09/28	0	0.00	3	22.90	23.00	-3	30,451	-0.01%
2018/09/27	0	0.00	4	22.94	23.00	-4	30,471	-0.01%
2018/09/26	0	22.40	0	0.00	22.40	0	30,306	0.00%
2018/09/25	0.7	22.50	10	22.48	22.60	-9.3	31,058	-0.03%
2018/09/21	0	22.35	2	22.35	22.45	-2	31,317	-0.01%
2018/09/20	1	22.05	7	22.04	22.15	-6	31,159	-0.02%
2018/09/19	0	0.00	25	21.71	21.80	-25	31,153	-0.08%
2018/09/18	0	21.55	5	21.50	21.55	-5	31,334	-0.02%
2018/09/14	0.1	21.40	0	0.00	21.40	0.1	31,735	0.00%
2018/09/12	3	21.10	0	0.00	21.20	3	31,995	0.01%
2018/09/11	0.2	21.45	5	21.35	21.45	-4.8	32,145	-0.01%
2018/09/10	4.7	21.38	0	0.00	21.30	4.7	32,670	0.01%
2018/09/07	0	21.20	0	0.00	21.15	0	33,066	0.00%
2018/09/06	0.4	21.20	0	0.00	21.15	0.4	33,457	0.00%
2018/09/05	17	21.27	10	21.35	21.20	7	33,573	0.02%
2018/09/04	4.7	21.38	18	21.51	21.55	-13.3	33,601	-0.04%
2018/09/03	4.4	21.22	0	0.00	21.35	4.4	33,598	0.01%
2018/08/31	1	21.30	0	0.00	21.60	1	33,693	0.00%
2018/08/28	0	21.50	12	21.51	21.60	-12	34,008	-0.04%
2018/08/27	0.3	21.50	0	0.00	21.50	0.3	34,035	0.00%
2018/08/24	0.2	21.45	10	21.40	21.45	-9.8	34,107	-0.03%
2018/08/23	0.1	21.50	10	21.55	21.55	-9.9	35,043	-0.03%
2018/08/21	0	21.35	3	21.40	21.40	-3	35,721	-0.01%
2018/08/20	1.3	21.30	0	0.00	21.30	1.3	35,805	0.00%
2018/08/17	1	21.10	0	0.00	21.15	1	35,930	0.00%
2018/08/16	3	20.95	5	21.22	20.95	-2	35,907	-0.01%
2018/08/15	0	21.30	22	21.18	21.30	-22	35,832	-0.06%
2018/08/14	0.2	21.20	67	21.06	21.20	-66.8	35,891	-0.19%
2018/08/13	19	20.77	0.5	21.00	20.80	18.5	36,053	0.05%
2018/08/10	1.3	21.30	0	0.00	21.30	1.3	35,638	0.00%
2018/08/09	1	21.25	0	0.00	21.15	1	35,807	0.00%
2018/08/08	0	0.00	2	21.45	21.40	-2	35,680	-0.01%
2018/08/07	0	21.45	2	21.50	21.45	-2	35,769	-0.01%
2018/08/06	1.1	21.45	7	21.44	21.45	-5.9	35,645	-0.02%
2018/08/03	0.5	21.20	34	21.03	21.20	-33.5	36,403	-0.09%
2018/08/02	14	20.79	55	21.03	20.75	-41	36,266	-0.11%
2018/08/01	6.1	20.85	31	20.98	21.10	-24.9	36,116	-0.07%
2018/07/31	4.4	20.70	8	20.79	20.75	-3.6	35,911	-0.01%
2018/07/30	1	20.50	0	0.00	20.50	1	35,161	0.00%
2018/07/27	0.1	20.65	3	20.57	20.65	-2.9	35,318	-0.01%
2018/07/26	21.1	20.40	0.1	20.60	20.55	21	35,521	0.06%
2018/07/25	0	20.55	0.1	20.55	20.50	-0.1	35,512	0.00%
2018/07/24	2.2	20.48	0	0.00	20.50	2.2	35,542	0.01%
2018/07/23	6.1	20.44	0	0.00	20.45	6.1	35,543	0.02%
2018/07/20	0.2	20.50	1	20.50	20.50	-0.8	35,461	0.00%
2018/07/19	6	20.42	0	0.00	20.40	6	35,508	0.02%
2018/07/18	0.2	20.60	0	0.00	20.60	0.2	35,237	0.00%
2018/07/17	4	20.50	0	0.00	20.50	4	35,090	0.01%
2018/07/16	5	20.65	1	20.75	20.65	4	35,177	0.01%
2018/07/13	0.1	20.70	1	20.70	20.70	-0.9	35,561	0.00%
2018/07/12	0	20.60	8	20.50	20.55	-8	35,699	-0.02%
2018/07/11	3	20.37	0	0.00	20.45	3	35,729	0.01%
2018/07/10	55.2	20.41	1	20.65	20.40	54.2	35,582	0.15%
2018/07/09	8	20.56	1	20.60	20.50	7	35,451	0.02%
2018/07/06	0.5	21.50	51	21.60	21.50	-50.5	34,888	-0.14%
2018/07/05	2.8	21.66	0	0.00	21.70	2.8	34,150	0.01%
2018/07/04	0.7	21.80	0	0.00	21.80	0.7	34,001	0.00%
2018/07/03	0.1	21.65	0.7	21.65	21.65	-0.5	34,097	0.00%
2018/07/02	33.1	21.81	0	0.00	21.70	33.1	33,726	0.10%
2018/06/29	0.1	21.90	48	21.98	21.95	-47.9	33,189	-0.14%
2018/06/28	20	21.70	0	0.00	21.75	20	32,256	0.06%
2018/06/27	2	21.90	4	21.93	21.90	-2	31,673	-0.01%
2018/06/26	5.1	21.85	1	21.85	21.75	4.1	31,466	0.01%
2018/06/25	0.2	21.80	0	0.00	21.75	0.2	31,504	0.00%
2018/06/22	0.1	21.85	0	0.00	21.85	0.1	31,675	0.00%
2018/06/21	0	0.00	1	21.90	21.70	-1	31,678	0.00%
2018/06/20	0	0.00	2	21.90	21.85	-2	32,358	-0.01%
2018/06/19	9.2	21.63	0	0.00	21.60	9.2	32,291	0.03%
2018/06/15	0	22.15	0	0.00	22.15	0	31,926	0.00%
2018/06/14	12	21.95	0	0.00	21.90	12	31,544	0.04%
2018/06/13	0.1	22.20	0	0.00	22.35	0.1	31,192	0.00%
2018/06/12	2	22.10	0	0.00	22.10	2	32,170	0.01%
2018/06/11	0.4	22.30	0	0.00	22.35	0.4	32,173	0.00%
2018/06/08	5	22.30	0	0.00	22.35	5	32,354	0.02%
2018/06/07	2	22.45	8	22.49	22.50	-6	32,491	-0.02%
2018/06/06	1.6	22.39	9	22.36	22.45	-7.4	32,693	-0.02%
2018/06/05	0	22.10	0	0.00	22.20	0	32,579	0.00%
2018/06/04	0.1	21.85	0	0.00	21.95	0.1	32,605	0.00%
2018/06/01	0.8	21.70	0	0.00	21.70	0.8	32,787	0.00%
2018/05/31	1	21.65	0	0.00	21.60	1	33,175	0.00%
2018/05/30	24	21.73	0	0.00	21.60	24	32,648	0.07%
2018/05/29	0.1	22.05	0	0.00	22.15	0.1	32,291	0.00%
2018/05/28	0.1	22.10	6	22.25	22.20	-5.9	32,740	-0.02%
2018/05/25	0.5	22.10	11	22.22	22.20	-10.5	33,246	-0.03%
2018/05/24	0.2	22.05	0	0.00	22.15	0.2	33,535	0.00%
2018/05/22	0	22.05	5	22.20	22.15	-5	33,611	-0.01%
2018/05/21	0.6	22.05	11.8	22.15	22.15	-11.3	33,968	-0.03%
2018/05/18	0.2	22.00	0	0.00	22.10	0.2	34,052	0.00%
2018/05/17	0.1	21.90	5	22.10	22.05	-4.9	34,396	-0.01%
2018/05/16	10	21.95	5	22.00	22.05	5	34,495	0.01%
2018/05/15	0.3	21.90	0	0.00	21.90	0.3	35,444	0.00%
2018/05/14	0.1	22.00	3	22.08	22.10	-2.9	36,559	-0.01%
2018/05/11	0	21.85	14	21.87	21.95	-14	36,817	-0.04%
2018/05/10	1.2	21.45	0	0.00	21.45	1.2	36,033	0.00%
2018/05/09	1.1	21.41	1	21.40	21.45	0.1	35,954	0.00%
2018/05/08	0	21.35	30	21.20	21.35	-30	36,181	-0.08%
2018/05/07	2.5	21.06	0	0.00	21.10	2.5	36,271	0.01%
2018/05/04	0.9	21.05	0	0.00	21.05	0.9	36,765	0.00%
2018/05/03	37	21.05	0.1	21.15	21.10	36.9	37,037	0.10%
2018/05/02	14.3	21.25	0	0.00	21.15	14.3	37,884	0.04%
2018/04/27	0	21.35	0	0.00	21.35	0	39,624	0.00%
2018/04/26	20.1	21.32	0	0.00	21.25	20.1	39,821	0.05%
2018/04/25	0.5	21.40	0	0.00	21.40	0.5	39,885	0.00%
2018/04/24	1.5	21.37	0	0.00	21.30	1.5	40,058	0.00%
2018/04/23	10	21.40	0	0.00	21.35	10	40,177	0.02%
2018/04/20	0	0.00	1	21.55	21.55	-1	40,476	0.00%
2018/04/19	0	21.60	26	21.57	21.70	-26	40,704	-0.06%
2018/04/18	1.3	21.29	5	21.45	21.50	-3.7	40,460	-0.01%
2018/04/16	1	21.36	0	0.00	21.55	1	40,924	0.00%
2018/04/13	0.1	21.50	1	21.60	21.60	-0.9	41,291	0.00%
2018/04/12	0	0.00	11	21.50	21.40	-11	42,091	-0.03%
2018/04/11	50.2	21.20	35	21.20	21.50	15.2	42,407	0.04%
2018/04/10	0.2	21.05	2	21.10	21.05	-1.8	42,605	0.00%
2018/04/09	20.5	20.92	19	21.09	21.00	1.5	42,693	0.00%
2018/04/03	45.2	20.89	100	21.00	20.90	-54.8	42,305	-0.13%
2018/04/02	65.1	21.09	15	21.15	21.05	50.1	42,226	0.12%
2018/03/31	50	21.15	0	0.00	21.20	50	42,394	0.12%
2018/03/30	0	0.00	19	21.13	21.20	-19	42,684	-0.04%
2018/03/29	2	20.95	0	0.00	20.90	2	42,855	0.00%
2018/03/27	5.5	21.08	26.7	21.06	21.15	-21.2	42,510	-0.05%
2018/03/26	1.4	20.99	0	0.00	21.05	1.4	42,362	0.00%
2018/03/23	97	21.07	0	0.00	20.95	97	42,341	0.23%
2018/03/22	60	21.55	30	21.65	21.55	30	41,665	0.07%
2018/03/21	3.5	21.50	0	0.00	21.50	3.5	41,595	0.01%
2018/03/20	0	21.55	0	0.00	21.55	0	41,940	0.00%
2018/03/19	10.5	21.41	0	0.00	21.60	10.5	42,411	0.02%
2018/03/16	5.7	21.36	0	0.00	21.30	5.7	42,333	0.01%
2018/03/15	12	21.73	0	0.00	21.60	12	41,350	0.03%
2018/03/14	0	21.80	0	0.00	21.80	0	41,261	0.00%
2018/03/13	10.1	21.90	2	21.88	21.90	8.1	41,012	0.02%
2018/03/12	0.2	21.80	2	21.88	21.90	-1.8	40,888	0.00%
2018/03/09	0.5	21.65	10	21.75	21.65	-9.5	41,045	-0.02%
2018/03/08	10	21.65	0	0.00	21.60	10	41,320	0.02%
2018/03/07	2	21.45	0	0.00	21.40	2	41,693	0.00%
2018/03/06	0.5	21.65	8.6	21.59	21.70	-8.1	41,997	-0.02%
2018/03/05	0	0.00	2	21.65	21.50	-2	42,307	0.00%
2018/03/02	0.1	21.60	0	0.00	21.65	0.1	41,960	0.00%
2018/03/01	0.1	21.50	83	21.58	21.50	-82.9	41,744	-0.20%
2018/02/27	55	21.45	5	21.50	21.35	50	41,174	0.12%
2018/02/26	15.9	21.40	12	21.44	21.40	3.9	40,717	0.01%
2018/02/23	103.3	21.18	90	21.25	21.25	13.3	40,645	0.03%	大買/
2018/02/22	0	21.20	0	0.00	21.20	0	42,130	0.00%
2018/02/21	0.8	21.10	4	20.95	21.10	-3.2	42,643	-0.01%
2018/02/12	0.2	20.65	10.8	20.60	20.60	-10.6	42,169	-0.03%
2018/02/09	0	0.00	6	20.55	20.35	-6	42,068	-0.01%
2018/02/08	5	20.56	16	20.63	20.60	-11	41,488	-0.03%
2018/02/07	16.5	20.27	20	20.39	20.35	-3.5	41,165	-0.01%
2018/02/06	52	19.83	21	19.77	19.70	31	40,071	0.08%
2018/02/05	14.3	20.84	1	20.85	20.85	13.3	38,605	0.03%
2018/02/02	0.1	21.20	1.3	21.16	21.30	-1.1	38,047	0.00%
2018/02/01	2	21.33	59	21.35	21.30	-57	37,838	-0.15%
2018/01/30	58.2	21.20	20	21.18	21.10	38.2	37,024	0.10%
2018/01/26	12.1	21.17	0.2	21.15	21.15	11.9	35,918	0.03%
2018/01/25	0.5	21.20	1	21.20	21.30	-0.5	35,288	0.00%
2018/01/24	7	20.92	0	0.00	21.05	7	34,288	0.02%
2018/01/23	84	21.26	60	21.35	21.30	24	33,227	0.07%
2018/01/22	0.2	21.80	0	0.00	21.85	0.2	31,983	0.00%
2018/01/19	45.1	21.60	2.2	21.89	21.70	43	31,896	0.13%
2018/01/18	3.2	21.99	1	22.00	21.90	2.2	31,753	0.01%
2018/01/17	0.1	21.90	1	22.00	22.00	-0.9	31,366	0.00%
2018/01/16	6	22.02	9	22.10	22.00	-3	31,197	-0.01%
2018/01/15	0	22.05	1.3	22.01	22.15	-1.2	30,820	0.00%
2018/01/11	0	21.60	0	0.00	21.70	0	30,007	0.00%
2018/01/10	0.4	21.60	79	21.60	21.70	-78.6	29,985	-0.26%
2018/01/09	35	21.32	0	0.00	21.40	35	29,340	0.12%
2018/01/08	5.3	21.45	22.3	21.26	21.50	-17	28,915	-0.06%
2018/01/05	0	0.00	2	20.85	20.90	-2	27,919	-0.01%
2018/01/03	0	0.00	35.2	20.61	20.65	-35.2	27,627	-0.13%