中信金 (2891)-元富-大裕券商分點個股進出

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
37.75
漲跌
▼0.30
漲幅
-0.79%
成交量
39,743張
產業
上市金融類股
2877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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	37.75	153	37.78	37.75	-152.9	81,014	-0.19%	大賣/鉅額交易
2024/11/21	9.4	37.84	1.2	37.75	38.05	8.2	82,445	0.01%
2024/11/20	35	37.98	191.5	37.99	38.05	-156.5	83,585	-0.19%	大賣/鉅額交易
2024/11/19	10	36.65	1.2	36.71	36.85	8.9	84,852	0.01%
2024/11/18	3.1	36.75	1	37.00	36.80	2.1	84,958	0.00%
2024/11/15	2	36.85	49.1	36.99	36.80	-47.1	84,875	-0.06%
2024/11/14	1	36.75	203	36.60	36.65	-202	84,973	-0.24%	大賣/鉅額交易
2024/11/13	114	36.48	1.1	36.90	36.55	113	84,714	0.13%	大買/鉅額交易
2024/11/12	9.5	36.98	303.6	36.90	37.00	-294.1	84,574	-0.35%	大賣/鉅額交易
2024/11/11	3	36.97	15	37.03	37.20	-12	84,878	-0.01%
2024/11/08	4	36.94	11	37.04	36.90	-7	85,413	-0.01%
2024/11/07	1	36.85	1	36.85	36.90	0	85,701	0.00%
2024/11/06	0	0.00	7	36.69	36.70	-7	85,745	-0.01%
2024/11/05	2	36.38	3	36.47	36.65	-1	85,890	0.00%
2024/11/04	1.2	36.26	77.2	36.20	36.45	-76	86,532	-0.09%
2024/11/01	35.1	35.06	0	0.00	35.70	35.1	87,579	0.04%
2024/10/30	14.2	35.85	4.3	35.75	35.90	9.9	87,967	0.01%
2024/10/29	32.1	35.80	0	35.76	35.85	32.1	88,033	0.04%
2024/10/28	3.2	35.96	5	35.95	35.90	-1.8	88,263	0.00%
2024/10/25	4.5	36.14	19	36.04	36.10	-14.5	88,903	-0.02%
2024/10/24	10.4	35.94	7	35.98	35.90	3.4	89,319	0.00%
2024/10/23	11	36.21	37	36.35	36.15	-26	89,712	-0.03%
2024/10/22	38	36.41	4	36.29	36.60	34	90,233	0.04%
2024/10/21	99.5	36.40	2	36.40	36.10	97.5	90,727	0.11%
2024/10/18	3.1	36.97	111.2	37.11	36.90	-108.1	91,480	-0.12%	大賣/鉅額交易
2024/10/17	2.1	36.45	16.1	36.36	36.50	-14	91,684	-0.02%
2024/10/16	5.1	36.22	23.3	36.19	36.30	-18.2	92,181	-0.02%
2024/10/15	107.1	36.10	85	36.14	36.35	22.1	92,197	0.02%	大買/
2024/10/14	125.2	35.55	14.3	35.43	35.60	110.9	93,750	0.12%	大買/鉅額交易
2024/10/11	11	35.20	30.2	35.20	35.15	-19.2	94,188	-0.02%
2024/10/09	6.1	34.90	4.1	35.06	34.90	2	94,732	0.00%
2024/10/08	17	34.72	67.6	35.08	35.20	-50.5	95,039	-0.05%
2024/10/07	7.5	34.76	27	34.75	34.90	-19.5	94,735	-0.02%
2024/10/04	4.1	34.21	20	34.33	34.25	-15.9	95,332	-0.02%
2024/10/01	33.1	34.55	3.1	34.50	34.70	30	95,528	0.03%
2024/09/30	16.3	34.58	19	34.58	34.40	-2.7	96,624	0.00%
2024/09/27	77.8	34.70	12	34.59	34.60	65.8	96,890	0.07%
2024/09/26	2	35.07	14.1	35.04	35.00	-12	96,742	-0.01%
2024/09/25	20.5	34.71	61	34.87	34.95	-40.5	96,287	-0.04%
2024/09/24	14.9	34.94	11	34.87	35.00	3.9	95,564	0.00%
2024/09/23	57.7	35.27	167.7	35.20	35.35	-110	94,408	-0.12%	大賣/鉅額交易
2024/09/20	24.3	34.11	180.1	34.07	34.00	-155.9	92,134	-0.17%	大賣/鉅額交易
2024/09/19	14	33.48	58	33.38	33.50	-44	88,491	-0.05%
2024/09/18	84	33.89	308.2	33.93	33.60	-224.2	87,971	-0.25%	大賣/鉅額交易
2024/09/16	66	32.40	51	32.68	32.70	15	85,704	0.02%
2024/09/13	15	32.33	7	32.40	32.55	8	85,167	0.01%
2024/09/12	146.3	32.09	3	32.15	32.15	143.3	84,521	0.17%	大買/鉅額交易
2024/09/11	95.2	32.32	0	0.00	32.30	95.2	83,405	0.11%
2024/09/10	51.1	32.66	28	32.67	32.70	23.1	82,540	0.03%
2024/09/09	94.2	32.33	12	32.34	32.70	82.2	81,654	0.10%
2024/09/06	20.1	32.43	9.5	32.87	32.90	10.6	80,936	0.01%
2024/09/05	13.2	32.33	36	32.47	32.30	-22.8	80,884	-0.03%
2024/09/04	78.4	32.03	18	32.01	32.05	60.4	80,872	0.07%
2024/09/03	15.4	33.02	6.7	33.16	32.95	8.6	79,287	0.01%
2024/09/02	33.2	33.04	0	0.00	33.10	33.2	79,050	0.04%
2024/08/30	59.1	32.68	1	32.65	32.65	58.1	78,611	0.07%
2024/08/29	109.9	32.63	4	32.60	32.60	105.9	75,610	0.14%	大買/鉅額交易
2024/08/28	51.3	33.08	26	32.98	33.10	25.3	75,190	0.03%
2024/08/27	88.6	32.75	7	32.69	32.85	81.6	75,679	0.11%
2024/08/26	77.8	33.22	0	0.00	33.15	77.8	74,576	0.10%
2024/08/23	83.8	33.06	28	33.18	33.10	55.8	73,312	0.08%
2024/08/22	103.7	33.58	37	33.62	33.45	66.7	72,521	0.09%	大買/
2024/08/21	223.9	33.51	33	33.75	33.70	190.9	71,676	0.27%	大買/鉅額交易
2024/08/20	37	34.94	0.2	35.10	35.00	36.8	68,710	0.05%
2024/08/19	18	34.95	1.1	35.14	35.00	16.9	68,936	0.02%
2024/08/16	10.2	35.05	11.1	35.00	34.90	-0.9	68,931	0.00%
2024/08/15	9	34.56	3	34.80	34.50	6	69,291	0.01%
2024/08/14	1.1	34.75	6	34.76	34.75	-5	69,854	-0.01%
2024/08/13	32	34.00	5	33.91	34.50	27	70,127	0.04%
2024/08/12	19.2	34.51	10.1	34.52	34.50	9.2	70,064	0.01%
2024/08/09	302	35.08	2	35.20	34.70	300	69,685	0.43%	大買/鉅額交易
2024/08/08	46.6	33.99	2	34.15	33.75	44.6	70,177	0.06%
2024/08/07	30.3	33.50	2.6	33.53	33.90	27.7	70,764	0.04%
2024/08/06	62.2	32.57	31.1	31.85	32.90	31.1	71,213	0.04%
2024/08/05	24.6	32.43	17	32.42	32.25	7.6	70,661	0.01%
2024/08/02	59.1	34.82	10	34.70	35.05	49.1	70,054	0.07%
2024/08/01	38.4	35.81	0	0.00	35.90	38.4	69,806	0.06%
2024/07/31	5.4	35.49	0.2	35.55	35.50	5.2	70,475	0.01%
2024/07/30	56.1	35.11	22.5	34.99	35.30	33.6	71,136	0.05%
2024/07/29	0.3	36.15	8	36.03	36.00	-7.7	71,016	-0.01%
2024/07/26	35	35.29	6.2	35.34	35.60	28.8	71,920	0.04%
2024/07/23	20.1	35.93	0.1	35.85	35.85	20	73,817	0.03%
2024/07/22	28.3	35.57	21.3	36.07	35.50	7	73,140	0.01%
2024/07/19	11.7	36.16	3.7	35.88	35.95	8	72,496	0.01%
2024/07/18	63.2	36.82	10	36.79	37.00	53.2	71,246	0.07%
2024/07/17	27.1	37.21	0	0.00	37.00	27.1	70,410	0.04%
2024/07/16	13.1	37.20	2	37.15	37.35	11.1	70,033	0.02%
2024/07/15	45.4	37.40	18.6	37.26	37.65	26.8	69,862	0.04%
2024/07/12	10.1	40.15	19.5	40.26	40.20	-9.4	67,855	-0.01%
2024/07/11	30	40.68	5	41.05	40.25	25	67,112	0.04%
2024/07/10	11.1	40.02	30.7	40.39	40.85	-19.6	66,935	-0.03%
2024/07/09	11	40.09	6.1	40.00	39.95	4.9	66,233	0.01%
2024/07/08	0.4	40.00	15	40.15	40.10	-14.6	65,843	-0.02%
2024/07/05	4	40.05	42.1	39.98	40.05	-38.1	64,918	-0.06%
2024/07/04	7	39.57	4	39.63	39.75	3	64,064	0.00%
2024/07/03	6	38.62	12	38.99	39.20	-6	62,811	-0.01%
2024/07/02	10	38.50	0	0.00	38.50	10	62,088	0.02%
2024/07/01	0.1	38.10	0.1	38.05	38.20	0	61,473	0.00%
2024/06/28	0.2	37.99	14.7	38.14	37.85	-14.6	61,179	-0.02%
2024/06/27	10	38.05	11	37.93	37.70	-1	61,313	0.00%
2024/06/26	2	37.85	5.1	37.85	37.65	-3.1	61,927	-0.01%
2024/06/25	3.1	38.11	0.1	38.05	38.00	3.1	62,116	0.00%
2024/06/24	0	0.00	13	38.20	38.25	-13	62,360	-0.02%
2024/06/21	0.3	37.85	2	37.90	37.85	-1.7	62,131	0.00%
2024/06/20	0	0.00	2	37.93	38.00	-2	61,519	0.00%
2024/06/19	0	0.00	67.8	38.01	37.90	-67.8	61,966	-0.11%
2024/06/18	0	0.00	10	37.71	37.90	-10	62,297	-0.02%
2024/06/17	0.7	37.58	10	37.50	37.25	-9.3	62,590	-0.01%
2024/06/14	1	37.10	1	37.35	37.30	0	62,870	0.00%
2024/06/13	2.2	37.24	3	37.23	37.10	-0.8	63,000	0.00%
2024/06/12	15	36.81	1	36.90	37.25	14	63,313	0.02%
2024/06/11	3.3	37.03	5	37.04	37.10	-1.7	63,534	0.00%
2024/06/07	2	36.50	5	37.08	37.20	-3	64,025	0.00%
2024/06/06	0	0.00	6.1	36.86	36.85	-6.1	63,270	-0.01%
2024/06/05	12	35.98	1	36.15	36.30	11	62,713	0.02%
2024/06/04	1	35.85	1	35.95	36.35	0	62,180	0.00%
2024/06/03	5.4	36.55	21.1	36.55	36.40	-15.6	61,210	-0.03%
2024/05/31	15.2	35.70	2	35.63	35.40	13.2	60,218	0.02%
2024/05/30	21.2	35.46	43	35.58	35.30	-21.8	58,067	-0.04%
2024/05/29	91	36.09	1	36.05	36.05	90	57,233	0.16%
2024/05/28	7.3	36.80	9	36.72	36.75	-1.7	56,432	0.00%
2024/05/27	16.1	36.82	0	0.00	37.55	16.1	56,002	0.03%
2024/05/24	25.4	37.25	2.7	37.22	37.05	22.7	55,056	0.04%
2024/05/23	7.1	37.29	6.5	37.44	38.00	0.6	54,616	0.00%
2024/05/22	0	37.85	3.2	37.82	37.90	-3.2	53,888	-0.01%
2024/05/21	8.3	37.51	5	37.77	37.75	3.3	53,638	0.01%
2024/05/20	2.1	38.32	24.9	38.16	38.55	-22.7	52,881	-0.04%
2024/05/17	2	37.85	15.7	37.89	38.10	-13.7	52,229	-0.03%
2024/05/16	10	37.55	41	37.50	37.50	-31	51,656	-0.06%
2024/05/15	10	36.70	18.1	37.05	36.90	-8.1	50,909	-0.02%
2024/05/14	4.1	35.90	2	36.15	36.05	2.1	50,697	0.00%
2024/05/13	3	36.52	3	36.40	36.50	0	49,784	0.00%
2024/05/10	4.8	36.68	37.3	36.79	37.45	-32.6	48,995	-0.07%
2024/05/09	0	0.00	2	36.30	36.10	-2	48,450	0.00%
2024/05/08	0	0.00	7.3	36.52	36.40	-7.3	48,077	-0.02%
2024/05/07	0	0.00	2	36.30	36.00	-2	47,221	0.00%
2024/05/06	13	36.20	25.3	35.84	36.10	-12.3	46,134	-0.03%
2024/05/03	23.1	34.99	34	35.00	34.75	-11	45,570	-0.02%
2024/05/02	6.1	34.09	1.1	34.46	34.10	5	44,425	0.01%
2024/04/30	8	34.46	35.4	34.36	34.10	-27.4	43,849	-0.06%
2024/04/29	20.1	34.08	139.3	34.04	34.25	-119.2	42,804	-0.28%	大賣/鉅額交易
2024/04/26	0.2	31.30	2.8	31.29	31.15	-2.6	40,402	-0.01%
2024/04/25	1.1	31.09	0	0.00	31.00	1.1	40,831	0.00%
2024/04/24	3.1	31.50	0	0.00	31.45	3.1	41,070	0.01%
2024/04/22	0.3	31.35	5.7	31.35	31.35	-5.3	42,071	-0.01%
2024/04/19	4.1	30.95	46.5	31.10	31.00	-42.5	41,661	-0.10%
2024/04/18	0	0.00	1	31.75	31.70	-1	41,147	0.00%
2024/04/16	38.6	31.18	0	0.00	30.95	38.6	40,923	0.09%
2024/04/15	0	0.00	25	32.08	31.95	-25	40,429	-0.06%
2024/04/12	0.1	31.75	0.5	31.80	31.75	-0.4	40,770	0.00%
2024/04/11	40.1	31.65	0	0.00	31.95	40.1	40,863	0.10%
2024/04/10	3.2	31.90	30	32.35	31.85	-26.8	41,139	-0.07%
2024/04/09	1.1	32.00	1	32.20	32.15	0.1	41,635	0.00%
2024/04/08	0	0.00	1	32.20	32.05	-1	41,979	0.00%
2024/04/03	0.1	31.65	29	31.58	31.45	-29	41,810	-0.07%
2024/04/02	30	31.80	1.4	31.77	31.80	28.6	41,734	0.07%
2024/04/01	56.9	31.97	30.2	31.86	31.65	26.7	41,763	0.06%
2024/03/29	5	32.90	47	32.71	33.05	-42	41,294	-0.10%
2024/03/28	2.2	32.35	7	32.37	32.40	-4.8	40,295	-0.01%
2024/03/27	0.3	32.37	17.5	32.24	32.60	-17.3	39,833	-0.04%
2024/03/26	0	0.00	1	32.05	31.80	-1	39,715	0.00%
2024/03/25	10.1	31.75	6.1	31.89	31.70	4	40,159	0.01%
2024/03/22	0	0.00	44.9	31.99	31.90	-44.9	40,539	-0.11%
2024/03/21	6.9	31.88	57	32.01	31.95	-50.1	40,415	-0.12%
2024/03/20	62.1	31.33	1	32.00	31.25	61.1	40,546	0.15%
2024/03/19	0.1	31.65	1.4	31.52	31.75	-1.3	40,945	0.00%
2024/03/18	11	31.40	4.5	31.44	31.50	6.5	40,987	0.02%
2024/03/15	42	31.60	18	31.53	31.75	24	41,028	0.06%
2024/03/14	1	31.80	30	31.94	32.00	-29	40,281	-0.07%
2024/03/13	7	31.53	64.4	31.25	31.85	-57.4	40,118	-0.14%
2024/03/12	21	30.21	2	30.40	30.45	19	38,730	0.05%
2024/03/11	3.1	30.15	12.7	30.15	30.30	-9.7	38,819	-0.02%
2024/03/08	20	30.10	5.6	30.15	30.20	14.4	38,852	0.04%
2024/03/07	0	0.00	3	29.67	29.80	-3	38,308	-0.01%
2024/03/06	0	0.00	34	29.42	29.50	-34	38,080	-0.09%
2024/03/05	1	29.20	0	0.00	29.15	1	38,671	0.00%
2024/03/04	5.2	29.15	3	29.12	29.20	2.2	39,027	0.01%
2024/03/01	1.2	29.05	0.5	29.20	29.05	0.7	39,567	0.00%
2024/02/29	0.1	29.15	6	29.23	29.40	-5.9	39,774	-0.01%
2024/02/27	8.5	28.98	8.7	29.08	29.00	-0.2	39,506	0.00%
2024/02/26	1	29.20	0	0.00	29.10	1	39,708	0.00%
2024/02/23	1	28.97	30.9	29.23	28.90	-30	39,946	-0.08%
2024/02/22	1	29.25	10.8	29.20	29.30	-9.8	40,476	-0.02%
2024/02/21	4.5	28.95	7	28.92	28.95	-2.5	40,628	-0.01%
2024/02/20	0	0.00	21.5	28.87	29.00	-21.5	40,852	-0.05%
2024/02/19	0.3	28.53	10.1	28.59	28.70	-9.8	41,036	-0.02%
2024/02/16	3	28.27	1	28.40	28.25	2	41,940	0.00%
2024/02/15	6.2	28.40	1	28.80	28.40	5.2	42,544	0.01%
2024/02/05	2.3	28.08	1	28.25	28.15	1.3	42,264	0.00%
2024/02/02	22	28.30	0	0.00	28.30	22	42,121	0.05%
2024/02/01	2.2	28.35	6	28.59	28.65	-3.8	41,868	-0.01%
2024/01/31	1	28.35	8	28.41	28.45	-7	41,496	-0.02%
2024/01/30	0	0.00	7	28.41	28.40	-7	41,448	-0.02%
2024/01/29	0.1	28.45	2	28.50	28.50	-1.9	41,631	0.00%
2024/01/26	0	0.00	10.5	28.42	28.50	-10.5	42,284	-0.02%
2024/01/25	0.5	28.05	0	0.00	28.15	0.5	41,874	0.00%
2024/01/23	2.3	28.03	1	28.30	28.10	1.3	41,710	0.00%
2024/01/22	6.5	28.05	2	28.13	28.20	4.5	41,516	0.01%
2024/01/19	3	27.68	1	27.85	27.90	2	41,418	0.00%
2024/01/18	1.7	27.61	4	27.75	27.85	-2.3	41,266	-0.01%
2024/01/17	3.1	27.63	48	27.65	27.55	-44.9	40,993	-0.11%
2024/01/16	2.1	27.78	16.8	27.71	27.95	-14.7	40,075	-0.04%
2024/01/15	0.3	28.22	1	28.25	28.15	-0.7	39,622	0.00%
2024/01/12	1	28.00	0	0.00	28.05	1	40,082	0.00%
2024/01/11	0.1	28.20	19	28.24	28.35	-18.9	40,188	-0.05%
2024/01/10	4.1	27.83	0	0.00	28.05	4.1	40,432	0.01%
2024/01/09	2.1	28.18	0	0.00	28.10	2.1	40,259	0.01%
2024/01/08	15.2	28.39	7.1	28.38	28.40	8.1	40,118	0.02%
2024/01/05	9.1	28.11	33	28.10	28.10	-23.9	39,708	-0.06%
2024/01/04	0	0.00	0	28.20	28.15	0	39,981	0.00%
2024/01/03	5.4	27.99	8	28.15	28.20	-2.6	40,301	-0.01%
2024/01/02	3.2	28.11	8	28.15	28.35	-4.8	39,794	-0.01%
2023/12/29	0	0.00	4	28.30	28.35	-4	39,694	-0.01%
2023/12/28	1.1	28.00	11.6	28.21	28.40	-10.5	40,119	-0.03%
2023/12/27	44	28.00	0	28.00	28.10	44	39,994	0.11%
2023/12/26	2	27.95	2	28.00	28.00	0	39,736	0.00%
2023/12/25	0	0.00	3	27.95	27.85	-3	39,749	-0.01%
2023/12/22	11.1	27.65	0	0.00	27.75	11.1	39,841	0.03%
2023/12/21	1.6	27.60	21	27.51	27.85	-19.4	39,823	-0.05%
2023/12/20	6	27.79	2	27.75	27.80	4	39,621	0.01%
2023/12/19	1	28.00	7	28.06	28.25	-6	39,245	-0.02%
2023/12/18	4	28.00	11	28.30	28.25	-7	39,215	-0.02%
2023/12/15	0.1	28.20	8	28.28	28.15	-8	39,079	-0.02%
2023/12/14	1.1	28.00	18.4	28.30	28.45	-17.3	38,507	-0.04%
2023/12/13	0	0.00	23.3	27.94	27.95	-23.3	37,644	-0.06%
2023/12/12	1	27.50	0	0.00	27.60	1	37,938	0.00%
2023/12/11	4.1	27.28	5	27.23	27.40	-0.9	37,935	0.00%
2023/12/08	3	27.45	56	27.28	27.50	-53	37,985	-0.14%
2023/12/07	14	26.95	9	26.89	26.85	5	37,292	0.01%
2023/12/06	1	27.15	1	26.90	27.10	0	37,464	0.00%
2023/12/05	11	26.65	2.3	26.63	26.75	8.7	37,353	0.02%
2023/12/04	3.1	26.88	24.4	26.90	26.90	-21.4	37,050	-0.06%
2023/12/01	8.2	27.00	3.1	27.00	26.95	5.1	36,998	0.01%
2023/11/30	4	27.09	0.3	27.05	27.35	3.8	36,882	0.01%
2023/11/29	61.1	26.94	1.1	26.95	26.85	60	35,893	0.17%
2023/11/28	6	27.18	8.1	27.25	27.15	-2	35,403	-0.01%
2023/11/27	1.1	26.90	2.3	27.03	26.70	-1.2	35,110	0.00%
2023/11/24	2.1	26.75	3	26.87	26.75	-1	34,855	0.00%
2023/11/23	2	26.78	18	26.78	26.85	-16	34,580	-0.05%
2023/11/22	0.3	27.10	124.4	27.05	27.20	-124.1	34,138	-0.36%	大賣/鉅額交易
2023/11/21	2.4	27.08	31.1	27.08	27.05	-28.7	33,878	-0.08%
2023/11/20	1.7	26.67	5.5	26.70	26.85	-3.8	33,355	-0.01%
2023/11/17	0.1	26.83	27	26.86	26.85	-26.9	33,129	-0.08%
2023/11/16	3.1	26.60	11.1	26.74	26.85	-8	33,127	-0.02%
2023/11/15	41.2	26.50	28.3	26.58	26.80	12.8	32,938	0.04%
2023/11/14	6.6	26.14	27.2	26.05	26.15	-20.7	32,064	-0.06%
2023/11/13	2.2	25.56	3.2	25.63	25.60	-1	32,148	0.00%
2023/11/10	0.2	25.46	4	25.44	25.50	-3.8	32,748	-0.01%
2023/11/09	0	25.25	3	25.37	25.35	-3	33,119	-0.01%
2023/11/08	2.1	25.15	2	25.20	25.10	0.1	33,673	0.00%
2023/11/07	1.1	25.15	2	25.25	25.15	-0.9	33,742	0.00%
2023/11/06	4.1	25.29	4.1	25.36	25.30	0	33,942	0.00%
2023/11/03	15.1	25.01	28.6	25.18	25.35	-13.6	34,020	-0.04%
2023/11/02	1	24.70	5	24.68	24.70	-4	33,840	-0.01%
2023/11/01	2.3	24.49	3	24.43	24.35	-0.7	34,213	0.00%
2023/10/30	16.2	24.40	2	24.35	24.35	14.2	36,096	0.04%
2023/10/27	2.5	24.60	2	24.65	24.60	0.5	36,463	0.00%
2023/10/26	7	24.39	1	24.60	24.35	6	36,899	0.02%
2023/10/25	2.2	24.60	2.3	24.63	24.65	-0.2	36,740	0.00%
2023/10/24	3.1	24.32	0	0.00	24.45	3.1	36,657	0.01%
2023/10/23	7.7	24.36	1	24.65	24.35	6.7	36,617	0.02%
2023/10/20	21	24.52	7.2	24.39	24.65	13.8	36,642	0.04%
2023/10/19	2.1	24.93	2	24.85	24.85	0.1	36,495	0.00%
2023/10/18	2.6	24.97	11	25.01	25.15	-8.4	36,784	-0.02%
2023/10/17	3	25.17	0.1	25.25	25.15	2.9	36,806	0.01%
2023/10/16	3.2	25.18	7	25.19	25.35	-3.8	37,220	-0.01%
2023/10/13	1.1	25.01	0.6	25.06	25.15	0.5	37,555	0.00%
2023/10/12	2.1	25.09	24	25.11	25.20	-21.9	38,011	-0.06%
2023/10/11	3.5	24.68	13.1	24.73	24.90	-9.6	37,994	-0.03%
2023/10/06	1.1	24.15	1	24.30	24.25	0.1	37,359	0.00%
2023/10/05	9.2	23.91	2	24.08	24.10	7.2	37,413	0.02%
2023/10/04	46.5	23.81	1	23.70	23.70	45.5	37,241	0.12%
2023/10/03	6.1	24.28	1	24.20	24.20	5.1	36,707	0.01%
2023/10/02	2.4	24.55	0.9	24.51	24.50	1.5	36,681	0.00%
2023/09/28	1.1	24.45	32.4	24.50	24.50	-31.4	37,388	-0.08%
2023/09/27	3	24.33	1	24.35	24.40	2	37,331	0.01%
2023/09/26	1.1	24.40	3	24.47	24.55	-2	37,243	-0.01%
2023/09/25	1.2	24.46	11	24.55	24.60	-9.8	37,073	-0.03%
2023/09/22	5	24.27	3	24.28	24.25	2	37,010	0.01%
2023/09/21	12.7	24.42	1	24.25	24.35	11.7	36,646	0.03%
2023/09/20	5	24.80	14	24.98	24.85	-9	36,037	-0.02%
2023/09/19	1.2	24.99	2.1	24.95	24.95	-0.9	35,721	0.00%
2023/09/18	0	0.00	17	24.84	24.95	-17	35,670	-0.05%
2023/09/15	3.2	24.77	1	24.70	24.85	2.2	35,673	0.01%
2023/09/14	0.5	24.83	12	24.95	25.00	-11.5	34,978	-0.03%
2023/09/13	1.3	24.56	1.1	24.50	24.70	0.2	34,861	0.00%
2023/09/12	1.4	24.34	0.2	24.28	24.35	1.2	35,158	0.00%
2023/09/11	0.2	24.33	25	24.19	24.25	-24.8	35,157	-0.07%
2023/09/08	6	24.03	3	24.00	24.05	3	35,079	0.01%
2023/09/07	1.4	23.59	2	23.55	23.60	-0.6	35,101	0.00%
2023/09/06	18.5	23.72	2	23.80	23.65	16.5	35,328	0.05%
2023/09/05	1.2	23.96	2	24.00	24.00	-0.9	35,773	0.00%
2023/09/04	4.2	23.85	7	23.86	23.95	-2.8	35,972	-0.01%
2023/09/01	9.2	23.80	4	23.84	23.80	5.2	36,246	0.01%
2023/08/31	15.4	23.84	10	23.87	23.85	5.4	36,367	0.01%
2023/08/30	20.1	23.99	0	0.00	23.90	20.1	36,238	0.06%
2023/08/29	7.1	23.86	5	23.84	24.00	2.1	36,282	0.01%
2023/08/28	9	23.69	3	23.73	23.80	6	36,345	0.02%
2023/08/25	9.1	23.56	6	23.63	23.50	3.1	37,283	0.01%
2023/08/24	3.1	23.80	4.1	23.79	23.85	-1	37,333	0.00%
2023/08/23	2.2	23.65	2	23.63	23.70	0.2	37,180	0.00%
2023/08/22	28.8	23.61	0	0.00	23.55	28.8	37,194	0.08%
2023/08/21	9.9	23.81	5	23.87	23.85	4.9	36,888	0.01%
2023/08/18	2.6	23.43	4	23.49	23.35	-1.4	36,736	0.00%
2023/08/17	32.3	22.97	10	23.00	23.25	22.3	36,714	0.06%
2023/08/16	30.3	23.32	50	23.29	23.40	-19.7	36,242	-0.05%
2023/08/15	73.3	23.96	23	24.09	23.90	50.3	35,831	0.14%
2023/08/14	20.4	24.19	0	0.00	24.30	20.4	35,662	0.06%
2023/08/11	2.4	24.90	1.3	25.14	24.90	1.1	35,686	0.00%
2023/08/10	11.1	24.76	10	24.80	24.90	1.1	35,825	0.00%
2023/08/09	18.1	24.75	1	24.90	24.80	17.1	35,631	0.05%
2023/08/08	12.4	24.59	0	0.00	24.60	12.4	35,307	0.04%
2023/08/07	4.3	24.65	0	0.00	24.60	4.3	34,790	0.01%
2023/08/04	37.4	24.75	4	24.68	24.60	33.4	34,284	0.10%
2023/08/02	14	26.03	5	26.00	26.15	9	33,138	0.03%
2023/08/01	30.4	26.17	0	0.00	26.25	30.4	32,438	0.09%
2023/07/31	16	26.31	0	0.00	26.25	16	31,924	0.05%
2023/07/28	24	26.31	0.2	26.50	26.35	23.8	31,380	0.08%
2023/07/27	7.1	26.62	7.1	26.56	26.60	-0.1	31,388	0.00%
2023/07/26	21	26.43	3.6	26.48	26.50	17.4	31,543	0.06%
2023/07/25	6.1	26.25	36	26.14	26.35	-29.9	31,479	-0.10%
2023/07/24	5	26.02	0	0.00	26.10	5	31,318	0.02%
2023/07/21	29.4	26.56	8.2	26.48	26.45	21.2	30,989	0.07%
2023/07/20	0.2	26.15	8	26.20	26.20	-7.8	30,342	-0.03%
2023/07/19	1	26.00	18	26.06	26.05	-17	29,714	-0.06%
2023/07/18	5	26.07	5	26.12	26.25	0	29,118	0.00%
2023/07/17	0	0.00	52.4	26.03	26.15	-52.4	28,487	-0.18%
2023/07/14	0	0.00	23.5	25.20	25.40	-23.5	27,827	-0.08%
2023/07/13	1	25.00	8.7	25.09	24.90	-7.7	27,228	-0.03%
2023/07/12	0	0.00	7.1	25.06	25.15	-7.1	27,253	-0.03%
2023/07/11	0	0.00	7	24.87	24.95	-7	27,101	-0.03%
2023/07/10	0	24.50	0	0.00	24.50	0	27,102	0.00%
2023/07/07	2.8	24.46	2	24.30	24.60	0.8	27,058	0.00%
2023/07/06	31.2	24.53	1	24.40	24.50	30.2	27,061	0.11%
2023/07/05	0	0.00	4	25.00	24.95	-4	26,339	-0.02%
2023/07/04	2.1	24.92	28	24.95	24.85	-26	26,214	-0.10%
2023/07/03	0.3	25.06	30	25.10	25.10	-29.7	26,297	-0.11%
2023/06/30	7	24.94	7	25.03	24.85	0	26,497	0.00%
2023/06/29	5	24.85	1	25.15	24.90	4	26,452	0.02%
2023/06/28	0	0.00	2.4	24.95	25.00	-2.4	26,495	-0.01%
2023/06/26	3.2	25.00	4.1	25.17	24.95	-0.9	26,395	0.00%
2023/06/21	1.4	24.96	20	25.03	25.10	-18.6	26,351	-0.07%
2023/06/20	0.2	25.00	4	24.99	25.05	-3.8	26,306	-0.01%
2023/06/19	29	24.95	10	24.96	25.05	19	26,356	0.07%
2023/06/16	0	0.00	2	24.68	24.55	-2	26,527	-0.01%
2023/06/15	7	24.63	0	0.00	24.70	7	26,373	0.03%
2023/06/14	0.4	24.85	35	24.75	24.75	-34.6	27,373	-0.13%
2023/06/13	2	24.78	0.1	24.90	24.80	1.9	28,420	0.01%
2023/06/12	11.1	24.82	0.7	24.90	24.80	10.4	28,709	0.04%
2023/06/09	0	0.00	74	25.11	25.20	-74	29,323	-0.25%
2023/06/08	9	24.60	1	24.50	24.65	8	28,992	0.03%
2023/06/07	2.4	24.50	1	24.60	24.60	1.4	29,102	0.00%
2023/06/06	0.2	24.45	9	24.47	24.45	-8.8	29,120	-0.03%
2023/06/05	51	24.51	10	24.49	24.45	41	29,340	0.14%
2023/06/02	10.1	24.29	1	24.30	24.30	9.1	29,560	0.03%
2023/06/01	0.1	24.30	24	24.32	24.30	-23.9	29,602	-0.08%
2023/05/31	2	24.30	1	24.30	24.30	1	29,580	0.00%
2023/05/30	0	0.00	12	24.47	24.50	-12	28,817	-0.04%
2023/05/29	3	24.35	2	24.33	24.40	1	28,781	0.00%
2023/05/26	19.2	24.09	4	24.16	24.10	15.2	29,081	0.05%
2023/05/25	5.1	24.10	2	24.30	24.10	3.1	28,947	0.01%
2023/05/24	1	24.35	0	0.00	24.50	1	28,934	0.00%
2023/05/23	1	24.50	4	24.60	24.60	-3	28,789	-0.01%
2023/05/22	38.6	24.59	6	24.54	24.55	32.6	28,536	0.11%
2023/05/19	3	24.23	22	24.29	24.40	-19	28,329	-0.07%
2023/05/18	21	24.10	23	24.03	24.10	-2	28,064	-0.01%
2023/05/17	1.1	23.80	15	23.83	23.80	-13.9	28,059	-0.05%
2023/05/16	2	23.50	14	23.51	23.55	-12	27,711	-0.04%
2023/05/15	10	23.30	12	23.16	23.35	-2	27,531	-0.01%
2023/05/12	1	23.10	2	23.15	23.10	-1	27,525	0.00%
2023/05/11	0	23.30	3	23.28	23.30	-3	27,439	-0.01%
2023/05/10	10	23.25	28.2	23.17	23.30	-18.2	27,382	-0.07%
2023/05/09	2	23.28	4	23.33	23.30	-2	27,491	-0.01%
2023/05/08	3.7	23.15	18.5	23.27	23.35	-14.8	27,613	-0.05%
2023/05/05	0	0.00	1	23.00	23.05	-1	27,653	0.00%
2023/05/04	1	23.05	25	23.03	23.10	-24	28,121	-0.09%
2023/05/03	0	22.95	93	22.95	22.95	-93	28,317	-0.33%
2023/05/02	15.3	22.79	15.3	22.77	22.90	0	28,638	0.00%
2023/04/28	5	22.50	33	22.48	22.60	-28	29,309	-0.10%
2023/04/27	21	22.40	0	0.00	22.40	21	29,437	0.07%
2023/04/26	0.2	22.36	4	22.38	22.45	-3.8	29,546	-0.01%
2023/04/25	0.2	22.50	3	22.47	22.35	-2.8	29,622	-0.01%
2023/04/24	0.2	22.45	30	22.45	22.45	-29.8	29,609	-0.10%
2023/04/21	1.5	22.23	15	22.25	22.30	-13.5	29,753	-0.05%
2023/04/20	0	22.35	2	22.35	22.35	-2	29,896	-0.01%
2023/04/19	10	22.50	2	22.45	22.45	8	30,494	0.03%
2023/04/18	2	22.45	5	22.41	22.40	-3	30,543	-0.01%
2023/04/17	3	22.50	1	22.45	22.50	2	31,004	0.01%
2023/04/14	0	0.00	37	22.29	22.50	-37	30,952	-0.12%
2023/04/13	6	22.23	24	22.17	22.30	-18	30,912	-0.06%
2023/04/12	1	21.90	5.1	21.95	22.00	-4.1	30,712	-0.01%
2023/04/11	6	21.79	1	21.75	21.85	5	30,671	0.02%
2023/04/10	1	21.80	58	21.75	21.80	-57	30,480	-0.19%
2023/04/07	9.5	21.68	17	21.69	21.70	-7.5	30,451	-0.02%
2023/04/06	19.5	21.70	0	0.00	21.70	19.5	30,326	0.06%
2023/03/31	5	21.79	5	21.85	21.85	0	30,257	0.00%
2023/03/30	11.1	21.69	2	21.65	21.65	9.1	30,650	0.03%
2023/03/29	0	0.00	1	21.70	21.70	-1	31,339	0.00%
2023/03/28	5	21.65	1	21.60	21.50	4	32,113	0.01%
2023/03/27	1.3	21.46	10	21.45	21.45	-8.7	32,846	-0.03%
2023/03/24	15	21.40	1	21.50	21.40	14	34,098	0.04%
2023/03/23	46	21.48	34	21.33	21.55	12	34,348	0.03%
2023/03/22	13.8	21.28	40	21.31	21.35	-26.2	34,662	-0.08%
2023/03/21	41.6	21.03	12	21.20	21.05	29.6	34,799	0.08%
2023/03/20	6.6	20.90	15	20.85	21.00	-8.4	34,685	-0.02%
2023/03/17	70.4	20.96	66	21.08	20.85	4.4	34,460	0.01%
2023/03/16	56.2	21.10	12.4	21.06	20.90	43.8	33,537	0.13%
2023/03/15	8	21.78	2	21.65	21.55	6	33,106	0.02%
2023/03/14	113.3	21.81	38	21.81	21.70	75.3	33,006	0.23%	大買/
2023/03/13	10	22.17	0	0.00	22.20	10	32,321	0.03%
2023/03/10	47	22.27	0	0.00	22.25	47	32,225	0.15%
2023/03/09	25.4	22.56	0	0.00	22.50	25.4	32,297	0.08%
2023/03/08	21.1	22.58	1	22.65	22.75	20.1	33,172	0.06%
2023/03/07	0.5	22.69	1	22.65	22.65	-0.5	33,327	0.00%
2023/03/06	6.2	22.52	0	0.00	22.55	6.2	33,101	0.02%
2023/03/03	4.1	22.44	0	0.00	22.40	4.1	33,055	0.01%
2023/03/02	5.2	22.51	0	0.00	22.55	5.2	33,368	0.02%
2023/03/01	6.3	22.69	12	22.66	22.70	-5.7	34,039	-0.02%
2023/02/24	0	0.00	2	22.80	22.75	-2	34,090	-0.01%
2023/02/23	5	22.90	0.3	22.90	22.85	4.7	34,022	0.01%
2023/02/22	0.1	22.80	71	22.82	22.80	-70.9	34,302	-0.21%
2023/02/21	13.5	22.80	25	22.75	22.80	-11.5	34,319	-0.03%
2023/02/20	9	22.93	13	22.90	22.95	-4	34,675	-0.01%
2023/02/17	7	22.74	0	0.00	22.75	7	35,011	0.02%
2023/02/16	1	22.55	5	22.75	22.70	-4	35,347	-0.01%
2023/02/15	0.1	22.80	0	0.00	22.55	0.1	35,906	0.00%
2023/02/14	52	22.76	53	23.00	22.90	-1	35,542	0.00%
2023/02/13	2	22.53	1	22.65	22.75	1	35,761	0.00%
2023/02/10	2	22.40	1	22.50	22.45	1	35,821	0.00%
2023/02/09	21	22.35	34	22.35	22.30	-13	35,978	-0.04%
2023/02/08	28.6	22.38	10	22.35	22.40	18.6	35,999	0.05%
2023/02/07	11	22.48	25	22.43	22.30	-14	36,182	-0.04%
2023/02/06	4.2	22.36	0	0.00	22.35	4.2	36,204	0.01%
2023/02/03	90.7	22.43	6.1	22.35	22.40	84.6	36,347	0.23%
2023/02/02	46.7	22.56	1	22.65	22.50	45.7	36,284	0.13%
2023/02/01	17.6	22.65	0	0.00	22.75	17.6	35,941	0.05%
2023/01/31	5.5	23.00	4	22.95	22.85	1.5	35,988	0.00%
2023/01/30	26.2	23.35	1	23.10	23.20	25.2	35,795	0.07%
2023/01/17	0	0.00	10	23.15	23.20	-10	35,026	-0.03%
2023/01/16	0	23.05	15	23.09	23.05	-15	35,085	-0.04%
2023/01/13	3	23.00	2	22.95	22.80	1	35,071	0.00%
2023/01/12	7	22.90	0	0.00	22.90	7	35,746	0.02%
2023/01/11	0	23.10	25	23.06	23.10	-25	36,145	-0.07%
2023/01/10	1	22.85	30	23.10	23.15	-29	36,281	-0.08%
2023/01/09	0.6	22.99	9	22.93	23.15	-8.4	36,241	-0.02%
2023/01/06	0.2	22.60	0	0.00	22.60	0.2	36,142	0.00%
2023/01/05	0	0.00	5	22.51	22.60	-5	36,911	-0.01%
2023/01/04	1	22.00	6	22.26	22.35	-5	36,655	-0.01%
2023/01/03	5.3	21.87	16	22.05	22.15	-10.7	37,051	-0.03%
2022/12/30	0	22.10	36	22.24	22.10	-36	37,123	-0.10%
2022/12/29	3	21.90	0	0.00	21.90	3	37,390	0.01%
2022/12/28	4	22.05	15	22.15	22.15	-11	37,930	-0.03%
2022/12/27	31	22.25	18	22.24	22.25	13	38,289	0.03%
2022/12/26	0.1	22.10	1	22.05	22.10	-0.9	38,927	0.00%
2022/12/23	4	21.84	11	21.90	21.90	-7	40,064	-0.02%
2022/12/22	1	22.00	0	0.00	22.15	1	40,898	0.00%
2022/12/21	20.5	21.79	0	0.00	21.70	20.5	41,362	0.05%
2022/12/20	36.3	21.81	1.1	21.82	21.90	35.2	41,361	0.09%
2022/12/19	5	22.14	5	22.05	22.05	0	40,751	0.00%
2022/12/16	12	22.32	1	22.40	22.25	11	40,189	0.03%
2022/12/15	3	22.68	2	22.80	22.75	1	39,518	0.00%
2022/12/14	1.1	22.90	4.1	23.01	22.90	-3	39,290	-0.01%
2022/12/13	2	22.70	0	0.00	22.70	2	38,999	0.01%
2022/12/12	1	22.57	4	22.85	22.90	-3	38,858	-0.01%
2022/12/09	2	22.70	0	0.00	22.70	2	39,501	0.01%
2022/12/08	11	22.75	1	22.90	22.80	10	39,500	0.03%
2022/12/07	0.4	23.05	58	23.14	23.05	-57.6	39,805	-0.14%
2022/12/06	5.2	22.53	2	22.85	22.40	3.2	39,379	0.01%
2022/12/05	1.4	22.76	4	22.75	22.75	-2.6	39,214	-0.01%
2022/12/02	9.1	22.52	5	22.60	22.50	4.1	39,140	0.01%
2022/12/01	23.1	23.03	15	23.10	22.60	8.1	39,480	0.02%
2022/11/30	2	23.00	30	22.89	23.00	-28	39,128	-0.07%
2022/11/29	4	22.65	2	22.45	22.85	2	38,153	0.01%
2022/11/28	7	22.21	15	22.23	22.20	-8	37,723	-0.02%
2022/11/25	3.1	22.42	9	22.51	22.40	-5.9	37,853	-0.02%
2022/11/24	32.4	22.40	11	22.52	22.45	21.4	38,158	0.06%
2022/11/23	21	22.47	52	22.53	22.55	-31	38,123	-0.08%
2022/11/22	0	21.65	16	21.53	21.65	-16	37,540	-0.04%
2022/11/21	4	21.32	0	0.00	21.40	4	37,520	0.01%
2022/11/18	5	21.38	8	21.39	21.40	-3	37,471	-0.01%
2022/11/17	3	21.65	3	21.60	21.65	0	37,576	0.00%
2022/11/16	4.6	21.76	36	21.85	21.80	-31.5	37,739	-0.08%
2022/11/15	5	21.90	28	21.87	22.00	-23	37,538	-0.06%
2022/11/14	22.3	21.70	0	0.00	21.70	22.3	37,461	0.06%
2022/11/11	1.5	21.59	2.2	21.80	21.85	-0.6	37,305	0.00%
2022/11/10	31	21.05	2	21.10	21.15	29	37,003	0.08%
2022/11/09	14	20.97	1	21.25	21.20	13	37,240	0.03%
2022/11/08	0	21.55	0	0.00	21.55	0	36,802	0.00%
2022/11/07	0.8	21.40	4	21.40	21.45	-3.2	36,762	-0.01%
2022/11/04	1	20.75	0	0.00	20.90	1	36,886	0.00%
2022/11/03	15	20.60	7.2	20.63	20.55	7.9	37,187	0.02%
2022/11/02	11.1	20.85	1.2	20.95	20.85	10	37,302	0.03%
2022/11/01	0.1	21.10	14	21.01	21.10	-13.9	37,236	-0.04%
2022/10/31	2.2	20.64	1	20.65	20.40	1.2	37,321	0.00%
2022/10/28	0	0.00	23	20.55	20.55	-23	37,268	-0.06%
2022/10/27	132.2	20.61	6	20.66	20.55	126.2	37,391	0.34%	大買/鉅額交易
2022/10/26	2.2	20.45	15	20.32	20.35	-12.8	37,477	-0.03%
2022/10/25	4.1	20.00	14	19.93	20.00	-9.9	37,284	-0.03%
2022/10/24	22	19.95	50	19.95	19.90	-28	37,507	-0.07%
2022/10/21	24.8	19.98	0	0.00	20.00	24.8	37,362	0.07%
2022/10/20	23.3	19.51	2	19.55	19.70	21.3	37,386	0.06%
2022/10/19	11.4	19.88	0	0.00	19.90	11.4	36,856	0.03%
2022/10/18	8.1	19.94	20	20.03	20.10	-11.9	36,666	-0.03%
2022/10/17	1.2	19.83	4	19.90	19.80	-2.8	36,799	-0.01%
2022/10/14	46	19.90	1	19.95	19.80	45	37,156	0.12%
2022/10/13	60.3	19.77	0	0.00	19.65	60.3	37,479	0.16%
2022/10/12	110	20.10	7	20.30	20.25	103	37,051	0.28%	大買/鉅額交易
2022/10/11	22.1	20.13	50	20.10	20.10	-27.9	37,553	-0.07%
2022/10/07	4.2	20.52	46	20.45	20.45	-41.8	37,778	-0.11%
2022/10/06	0.2	20.70	0.6	20.65	20.60	-0.4	38,698	0.00%
2022/10/05	13	20.68	37	20.66	20.50	-24	39,600	-0.06%
2022/10/04	107	20.20	1	20.20	20.15	106	39,489	0.27%	大買/鉅額交易
2022/10/03	144.6	19.79	5	19.81	19.70	139.6	39,279	0.36%	大買/鉅額交易
2022/09/30	22.6	19.87	5	19.82	19.85	17.6	39,035	0.05%
2022/09/29	13	20.06	15	20.18	20.05	-2	38,420	-0.01%
2022/09/28	31.1	20.19	68	20.23	20.10	-36.9	38,398	-0.10%
2022/09/27	66.3	20.99	7	20.85	20.75	59.3	37,734	0.16%
2022/09/26	11.3	21.31	64	21.32	21.25	-52.7	37,481	-0.14%
2022/09/23	6	21.73	50	21.80	21.65	-44	38,139	-0.12%
2022/09/22	179.2	21.60	0.6	21.65	21.60	178.6	38,352	0.47%	大買/鉅額交易
2022/09/21	7.5	22.08	0	0.00	22.05	7.5	38,110	0.02%
2022/09/20	4.2	22.18	0	0.00	22.20	4.2	38,087	0.01%
2022/09/19	9	22.19	10	22.15	22.15	-1	38,054	0.00%
2022/09/16	11	22.17	1	22.25	22.10	10	37,980	0.03%
2022/09/15	22	22.35	0	0.00	22.30	22	37,330	0.06%
2022/09/14	80.5	22.37	0.2	22.40	22.30	80.4	37,527	0.21%
2022/09/13	86.3	22.81	1.4	22.90	22.75	84.9	37,514	0.23%
2022/09/12	2.2	22.93	2	23.05	22.90	0.2	37,684	0.00%
2022/09/08	2	22.83	1	22.90	22.90	1	38,143	0.00%
2022/09/07	42.2	22.83	0	0.00	22.80	42.2	38,832	0.11%
2022/09/06	1.2	23.37	6	23.43	23.40	-4.8	38,851	-0.01%
2022/09/05	1.1	23.25	2	23.18	23.25	-1	39,338	0.00%
2022/09/02	2.3	22.91	0	0.00	22.90	2.3	39,793	0.01%
2022/09/01	24	23.00	2	22.90	23.05	22	40,102	0.05%
2022/08/31	1.4	23.39	10	23.37	23.50	-8.6	40,481	-0.02%
2022/08/30	11	23.28	0	0.00	23.25	11	40,094	0.03%
2022/08/29	7.9	23.54	0	0.00	23.50	7.9	39,792	0.02%
2022/08/26	24	23.82	9.1	23.86	23.85	15	39,689	0.04%
2022/08/25	12.1	23.75	28.6	23.81	23.75	-16.6	39,795	-0.04%
2022/08/24	8.4	23.54	0	0.00	23.45	8.4	39,974	0.02%
2022/08/23	7.5	24.09	1	24.05	23.80	6.5	43,093	0.02%
2022/08/22	0.7	24.45	1	24.35	24.35	-0.3	44,016	0.00%
2022/08/19	8	24.53	4	24.56	24.60	4	44,991	0.01%
2022/08/18	3	24.52	1	24.75	24.45	2	45,094	0.00%
2022/08/17	0.6	24.86	2	24.88	24.90	-1.4	45,265	0.00%
2022/08/16	2.3	24.58	33	24.57	24.55	-30.7	45,351	-0.07%
2022/08/15	0	0.00	77.3	24.12	24.25	-77.3	45,511	-0.17%
2022/08/12	6.4	24.02	51.3	24.10	24.10	-45	45,862	-0.10%
2022/08/11	4.3	24.02	6.4	23.79	24.05	-2.1	46,417	0.00%
2022/08/10	14.2	23.45	2	23.65	23.55	12.2	46,625	0.03%
2022/08/09	0	23.35	1	23.45	23.30	-1	46,849	0.00%
2022/08/08	3.4	23.08	5	23.10	23.10	-1.6	47,093	0.00%
2022/08/05	3	22.60	4	22.93	23.00	-1	47,952	0.00%
2022/08/04	7	22.31	0	0.00	22.25	7	48,357	0.01%
2022/08/03	5.3	22.30	0	0.00	22.30	5.3	48,627	0.01%
2022/08/02	12.1	22.42	7	22.50	22.45	5.1	49,045	0.01%
2022/08/01	0.3	22.98	1	22.65	22.95	-0.7	49,276	0.00%
2022/07/29	13	23.05	0	0.00	22.95	13	49,904	0.03%
2022/07/26	6.7	22.76	8	22.96	22.95	-1.3	50,007	0.00%
2022/07/25	53	22.73	3	22.70	22.70	50	50,025	0.10%
2022/07/22	20.8	22.70	0	0.00	22.75	20.8	50,265	0.04%
2022/07/21	13.5	22.49	7.2	22.58	22.65	6.3	50,606	0.01%
2022/07/20	10.4	22.30	10.5	22.61	22.25	-0.1	50,794	0.00%
2022/07/19	9	22.14	0	0.00	22.20	9	50,687	0.02%
2022/07/18	5	22.10	1	22.25	22.30	4	51,013	0.01%
2022/07/15	22	21.93	35	21.84	21.80	-13	50,644	-0.03%
2022/07/14	6.1	22.28	55	22.29	22.25	-48.9	50,425	-0.10%
2022/07/13	40.3	23.51	0	0.00	23.45	40.3	49,828	0.08%
2022/07/12	29	23.05	1	22.95	22.95	28	49,189	0.06%
2022/07/11	95.2	23.85	0	0.00	23.65	95.2	49,079	0.19%
2022/07/08	10.1	23.95	0	0.00	23.85	10.1	49,584	0.02%
2022/07/07	6.2	23.91	0	0.00	23.70	6.2	49,762	0.01%
2022/07/06	22.3	23.79	1	23.60	23.50	21.3	50,021	0.04%
2022/07/05	13.3	24.19	1	24.30	24.30	12.3	49,644	0.02%
2022/07/04	32.1	24.32	97	24.13	24.30	-64.9	49,813	-0.13%
2022/07/01	28.3	24.74	56.6	24.60	24.60	-28.2	51,056	-0.06%
2022/06/30	8.2	25.29	1	25.25	25.10	7.2	51,643	0.01%
2022/06/29	4.1	25.61	10	25.70	25.80	-5.9	51,917	-0.01%
2022/06/28	6	25.78	5	25.80	25.80	1	52,170	0.00%
2022/06/27	3	26.20	2	26.28	26.20	1	52,607	0.00%
2022/06/24	0.3	26.20	2	26.35	26.30	-1.7	52,432	0.00%
2022/06/23	3	25.97	3	26.28	26.05	0	52,483	0.00%
2022/06/22	25	26.00	1	26.30	26.05	24	52,405	0.05%
2022/06/21	3.6	25.98	5	26.27	26.45	-1.4	52,380	0.00%
2022/06/20	4.3	25.63	15.5	26.09	25.50	-11.2	52,656	-0.02%
2022/06/17	13	26.08	0	0.00	26.00	13	52,494	0.02%
2022/06/16	2.3	26.70	24	26.79	26.60	-21.7	52,312	-0.04%
2022/06/15	0	26.30	18	26.24	26.30	-18	52,759	-0.03%
2022/06/14	0.2	26.05	10	25.89	26.00	-9.8	53,021	-0.02%
2022/06/13	6	25.42	0	0.00	25.55	6	52,770	0.01%
2022/06/10	6.2	25.59	14	25.89	26.00	-7.8	52,499	-0.01%
2022/06/09	65	26.09	0	0.00	25.85	65	52,248	0.12%
2022/06/08	0	0.00	15	26.73	26.75	-15	51,486	-0.03%
2022/06/07	12.3	26.55	0.1	26.65	26.55	12.3	51,853	0.02%
2022/06/06	0	0.00	7.1	26.85	26.85	-7.1	52,387	-0.01%
2022/06/02	5	26.55	18	26.56	26.60	-13	53,198	-0.02%
2022/06/01	17	26.57	6	26.68	26.55	11	54,359	0.02%
2022/05/31	26.2	26.46	17	26.58	27.15	9.2	54,651	0.02%
2022/05/30	0.3	27.05	30	26.88	27.10	-29.7	51,544	-0.06%
2022/05/27	2.1	26.53	47.2	26.26	26.60	-45.1	50,778	-0.09%
2022/05/26	11.4	25.26	4	25.35	25.30	7.4	50,891	0.01%
2022/05/25	0	0.00	5	25.38	25.35	-5	51,632	-0.01%
2022/05/24	1	25.50	0	0.00	25.55	1	52,700	0.00%
2022/05/23	8.4	25.35	1	25.55	25.45	7.4	52,523	0.01%
2022/05/20	10.2	25.30	13	25.46	25.45	-2.8	52,738	-0.01%
2022/05/19	10	25.33	0	0.00	25.30	10	52,434	0.02%
2022/05/18	55.1	25.92	15	25.78	26.10	40.1	51,969	0.08%
2022/05/17	24	25.51	0	0.00	25.50	24	52,002	0.05%
2022/05/16	4	25.68	37	25.75	25.70	-33	52,112	-0.06%
2022/05/13	5	25.75	14	25.89	25.80	-9	51,999	-0.02%
2022/05/12	20.1	26.12	4	26.40	26.05	16.1	51,405	0.03%
2022/05/11	8.2	27.11	0	0.00	27.10	8.2	51,084	0.02%
2022/05/10	3.1	27.37	106	26.99	27.55	-102.9	51,342	-0.20%	大賣/鉅額交易
2022/05/09	9.4	27.36	50.1	27.39	27.30	-40.7	51,224	-0.08%
2022/05/06	26	27.75	13.5	27.83	28.00	12.5	51,525	0.02%
2022/05/05	36	28.27	20.1	28.14	28.05	15.9	52,080	0.03%
2022/05/04	5.9	28.90	11.1	28.83	28.90	-5.2	51,753	-0.01%
2022/05/03	0.2	28.90	33.1	29.07	28.75	-32.9	52,196	-0.06%
2022/04/29	6	28.96	5.8	29.20	29.25	0.2	52,517	0.00%
2022/04/28	4.5	28.67	6	28.87	29.00	-1.5	52,771	0.00%
2022/04/27	15	28.98	2.2	29.19	28.90	12.8	52,740	0.02%
2022/04/26	2.4	29.65	8	29.55	29.70	-5.6	52,882	-0.01%
2022/04/25	5	29.16	1.7	29.11	29.10	3.3	52,663	0.01%
2022/04/22	8.2	28.99	17	29.21	29.45	-8.8	52,476	-0.02%
2022/04/21	0.3	28.80	10	29.00	28.75	-9.7	52,787	-0.02%
2022/04/20	0.3	29.20	27.5	28.95	29.20	-27.2	54,276	-0.05%
2022/04/19	2.1	29.02	13.1	29.03	28.95	-11	54,643	-0.02%
2022/04/18	33.3	28.71	24.6	28.62	28.75	8.7	55,421	0.02%
2022/04/15	10.5	29.36	12.7	29.07	29.35	-2.2	55,161	0.00%
2022/04/14	25	29.79	10.1	29.89	29.45	14.9	55,199	0.03%
2022/04/13	11	30.36	12	30.50	30.35	-1	54,960	0.00%
2022/04/12	9	30.61	24	30.65	30.70	-15	54,588	-0.03%
2022/04/11	14.4	30.58	12.3	30.45	30.45	2.1	54,014	0.00%
2022/04/08	11.5	30.49	26	30.43	30.50	-14.5	53,483	-0.03%
2022/04/07	25	30.48	34.7	30.61	30.35	-9.7	52,910	-0.02%
2022/04/06	37	30.00	13	30.02	30.15	24	51,305	0.05%
2022/04/01	2.6	29.42	152	29.74	29.85	-149.4	49,861	-0.30%	大賣/鉅額交易
2022/03/31	10	29.10	25.6	29.34	29.40	-15.6	49,092	-0.03%
2022/03/30	0.2	29.00	8	29.05	29.00	-7.8	48,418	-0.02%
2022/03/29	2.7	28.76	2	28.85	28.80	0.7	47,964	0.00%
2022/03/28	6.7	28.66	9	28.94	29.00	-2.3	48,207	0.00%
2022/03/25	5.1	28.91	15	28.85	29.00	-9.9	48,151	-0.02%
2022/03/24	22.3	29.14	0	0.00	29.15	22.3	48,056	0.05%
2022/03/23	22	29.04	4.5	29.05	29.20	17.5	48,030	0.04%
2022/03/22	6.1	28.53	8	28.41	28.55	-1.9	47,386	0.00%
2022/03/21	12.7	28.39	3	28.35	28.30	9.7	47,093	0.02%
2022/03/18	32	28.22	56	28.21	28.15	-24	46,789	-0.05%
2022/03/17	0	27.60	0	0.00	27.60	0	45,712	0.00%
2022/03/16	5.3	26.71	8	26.88	26.95	-2.7	45,111	-0.01%
2022/03/15	4	26.64	7.1	26.77	26.60	-3.1	44,878	-0.01%
2022/03/14	5.1	26.85	4	26.90	26.80	1.1	45,252	0.00%
2022/03/11	1.1	26.51	5	26.58	26.50	-3.9	45,719	-0.01%
2022/03/10	5.4	26.56	2	26.85	26.80	3.4	45,980	0.01%
2022/03/09	28.1	25.80	24	25.76	25.75	4.1	46,095	0.01%
2022/03/08	24.8	25.79	8	25.69	25.60	16.8	45,964	0.04%
2022/03/07	40.5	26.18	8	26.14	26.25	32.5	45,170	0.07%
2022/03/04	10.4	27.43	20	27.34	27.35	-9.6	44,605	-0.02%
2022/03/03	12.4	28.08	10	27.90	27.95	2.4	44,184	0.01%
2022/03/02	11	27.82	39.9	27.81	27.95	-28.9	44,067	-0.07%
2022/03/01	15	27.29	28	27.59	27.75	-13	44,046	-0.03%
2022/02/25	16.5	26.63	49	26.62	27.15	-32.5	43,248	-0.08%
2022/02/24	78.3	26.93	0	0.00	26.90	78.3	42,362	0.18%
2022/02/23	13	27.69	0	0.00	27.80	13	40,992	0.03%
2022/02/22	43.6	27.78	1	27.80	27.85	42.6	41,082	0.10%
2022/02/21	13.7	28.16	0	0.00	28.35	13.7	40,847	0.03%
2022/02/18	4.1	28.35	0	0.00	28.35	4.1	41,144	0.01%
2022/02/17	6	28.37	2	28.53	28.45	4	41,111	0.01%
2022/02/16	27.2	28.30	5	28.22	28.20	22.2	40,784	0.05%
2022/02/15	43.1	28.49	0	0.00	28.15	43.1	40,242	0.11%
2022/02/14	20	28.40	8	28.41	28.65	12	39,948	0.03%
2022/02/11	1.1	28.58	5.9	28.70	28.85	-4.7	39,558	-0.01%
2022/02/10	24.1	28.65	11	28.83	28.85	13.1	39,375	0.03%
2022/02/09	1.2	28.90	22	28.80	28.90	-20.8	38,799	-0.05%
2022/02/08	10.1	28.64	38	28.53	28.70	-27.9	38,318	-0.07%
2022/02/07	11.1	27.98	33.5	27.94	28.50	-22.4	37,643	-0.06%
2022/01/26	21	27.60	48.2	27.56	27.60	-27.2	36,413	-0.07%
2022/01/25	71	27.06	1.1	27.25	27.25	69.9	36,212	0.19%
2022/01/24	6.4	27.25	54	27.11	27.50	-47.6	35,877	-0.13%
2022/01/21	13	27.28	3.1	27.19	27.40	9.9	35,482	0.03%
2022/01/20	3.4	27.64	2.7	27.72	27.70	0.7	34,989	0.00%
2022/01/19	7	27.77	53	27.81	27.80	-46	34,687	-0.13%
2022/01/18	1	27.95	8	27.91	27.90	-7	34,083	-0.02%
2022/01/17	11.2	27.88	51	27.84	27.80	-39.8	33,806	-0.12%
2022/01/14	103	28.12	5	27.93	27.90	98	33,758	0.29%	大買/
2022/01/13	43	27.95	114.4	28.11	28.45	-71.4	33,519	-0.21%	大賣/
2022/01/12	82	27.50	69.3	27.44	27.40	12.7	32,036	0.04%
2022/01/11	60	26.60	54.5	27.10	27.40	5.5	31,414	0.02%
2022/01/10	3.5	26.18	9	26.20	26.40	-5.5	30,637	-0.02%
2022/01/07	12	26.23	8	26.35	26.30	4	30,625	0.01%
2022/01/06	1.1	26.10	7	26.07	26.20	-5.9	30,273	-0.02%
2022/01/05	6	25.85	0.2	25.95	26.05	5.8	29,814	0.02%
2022/01/04	7	25.80	12	25.81	25.95	-5	29,971	-0.02%
2022/01/03	23	25.90	20	26.05	25.75	3	29,966	0.01%
2021/12/30	5.2	26.05	23	26.00	25.95	-17.8	30,503	-0.06%
2021/12/29	1	25.95	18	26.00	26.10	-17	30,879	-0.06%
2021/12/28	1.1	25.80	11	25.94	25.95	-10	31,034	-0.03%
2021/12/27	0.6	25.80	2	25.85	25.80	-1.4	31,043	0.00%
2021/12/24	2.3	25.85	3	25.88	25.85	-0.7	31,571	0.00%
2021/12/23	0	25.90	33	25.81	25.90	-33	31,987	-0.10%
2021/12/22	1.1	25.80	13	25.85	25.80	-11.9	32,059	-0.04%
2021/12/21	29.1	25.52	1	25.55	25.65	28.1	32,072	0.09%
2021/12/20	27.4	25.35	0	0.00	25.35	27.4	32,028	0.09%
2021/12/17	0.2	25.70	3	25.73	25.60	-2.8	32,276	-0.01%
2021/12/16	13.1	25.38	1	25.40	25.50	12.1	32,351	0.04%
2021/12/15	2.2	25.43	0	0.00	25.35	2.2	32,803	0.01%
2021/12/14	3.4	25.35	10	25.42	25.55	-6.6	33,573	-0.02%
2021/12/13	17.3	25.77	5	25.80	25.85	12.3	34,321	0.04%
2021/12/10	1.2	25.81	5	25.93	25.95	-3.8	34,337	-0.01%
2021/12/09	22.2	26.01	30	25.75	25.90	-7.8	34,485	-0.02%
2021/12/08	5.1	25.89	5	25.90	25.95	0.1	34,539	0.00%
2021/12/07	1	25.70	23.8	25.73	26.00	-22.8	33,932	-0.07%
2021/12/06	3	25.35	55	25.35	25.45	-52	33,351	-0.16%
2021/12/03	2.2	24.95	9.7	25.10	25.20	-7.5	33,150	-0.02%
2021/12/02	2.1	24.63	2	24.87	25.00	0.1	32,490	0.00%
2021/12/01	2	24.70	5	24.65	24.85	-3	31,937	-0.01%
2021/11/30	12.9	24.40	14	24.44	24.40	-1.1	31,777	0.00%
2021/11/29	12	24.28	9	24.25	24.30	3	31,012	0.01%
2021/11/26	10.5	24.62	53	24.61	24.70	-42.5	30,927	-0.14%
2021/11/25	2.1	24.77	1	24.95	24.95	1.1	31,206	0.00%
2021/11/24	61.3	24.89	12.4	24.84	24.80	49	31,106	0.16%
2021/11/23	1	24.40	32	24.45	24.50	-31	31,063	-0.10%
2021/11/22	0.3	24.40	3	24.35	24.40	-2.7	31,119	-0.01%
2021/11/19	34	24.39	81	24.20	24.25	-47	31,263	-0.15%
2021/11/18	54.2	24.84	8.6	24.69	24.75	45.7	31,198	0.15%
2021/11/17	3.4	24.36	7.6	24.45	24.45	-4.2	31,080	-0.01%
2021/11/16	7.1	23.96	10	23.99	24.05	-2.9	30,878	-0.01%
2021/11/15	6.1	23.90	9.2	23.91	24.00	-3.1	31,057	-0.01%
2021/11/12	6.1	23.69	4	23.69	23.70	2.1	30,892	0.01%
2021/11/11	1	23.45	4.7	23.59	23.60	-3.7	31,098	-0.01%
2021/11/10	7.4	23.50	9	23.48	23.55	-1.6	32,063	-0.01%
2021/11/09	5	23.52	4	23.54	23.55	1	33,086	0.00%
2021/11/08	1	23.40	5.7	23.32	23.40	-4.7	33,500	-0.01%
2021/11/05	9	23.21	0	0.00	23.20	9	33,717	0.03%
2021/11/04	2	23.35	13	23.45	23.25	-11	33,798	-0.03%
2021/11/03	2	23.23	6.1	23.30	23.35	-4.1	33,795	-0.01%
2021/11/02	10.2	23.27	1	23.25	23.10	9.2	34,050	0.03%
2021/11/01	6.1	23.07	0	0.00	23.05	6.1	34,278	0.02%
2021/10/29	12.1	23.16	1.6	23.20	23.20	10.5	34,215	0.03%
2021/10/28	2	23.30	0	0.00	23.40	2	34,225	0.01%
2021/10/27	6.6	23.39	0	0.00	23.40	6.6	34,355	0.02%
2021/10/26	3	23.52	3	23.63	23.55	0	34,437	0.00%
2021/10/25	2	23.57	2	23.53	23.55	0	34,263	0.00%
2021/10/22	1.1	23.45	26	23.48	23.55	-24.9	34,316	-0.07%
2021/10/21	13.2	23.34	46.3	23.36	23.40	-33.1	33,922	-0.10%
2021/10/20	1	23.00	6	23.04	23.00	-5	33,272	-0.02%
2021/10/19	4.1	23.01	2	23.10	23.00	2.1	33,057	0.01%
2021/10/18	1.3	23.09	1.1	23.09	23.05	0.2	32,921	0.00%
2021/10/15	1.1	22.91	11	22.99	23.00	-9.9	32,613	-0.03%
2021/10/14	2.2	22.92	0	0.00	22.95	2.2	32,692	0.01%
2021/10/13	7	22.77	29.5	22.78	22.85	-22.5	32,941	-0.07%
2021/10/12	8.3	22.68	14	22.76	22.90	-5.7	33,807	-0.02%
2021/10/08	0	0.00	1	22.90	22.90	-1	33,738	0.00%
2021/10/07	10	22.90	17	22.95	22.85	-7	33,870	-0.02%
2021/10/06	0	0.00	1.5	22.53	22.70	-1.5	33,628	0.00%
2021/10/05	2	22.38	5	22.45	22.45	-3	33,576	-0.01%
2021/10/04	10.8	22.40	2	22.30	22.40	8.8	33,626	0.03%
2021/10/01	8.1	22.52	6	22.53	22.50	2.1	33,881	0.01%
2021/09/30	1.1	22.81	3	22.75	22.90	-1.9	33,630	-0.01%
2021/09/29	2	22.50	1	22.75	22.75	1	33,470	0.00%
2021/09/28	1.7	22.70	3	22.80	22.90	-1.3	33,327	0.00%
2021/09/27	9	22.73	0	0.00	22.75	9	33,111	0.03%
2021/09/24	7	22.83	1	23.05	22.80	6	33,140	0.02%
2021/09/23	0.4	22.95	1	22.85	22.95	-0.6	33,035	0.00%
2021/09/22	26.1	22.59	8	22.60	22.60	18.1	32,828	0.06%
2021/09/17	26	23.19	306	23.27	23.00	-280	32,216	-0.87%	大賣/鉅額交易
2021/09/16	18.1	23.52	20.3	23.29	23.40	-2.1	31,654	-0.01%
2021/09/15	0.1	22.95	1	23.00	23.00	-0.9	30,744	0.00%
2021/09/14	0	0.00	1	23.00	23.00	-1	30,609	0.00%
2021/09/13	1	22.80	4	22.95	23.00	-3	30,470	-0.01%
2021/09/10	6	22.93	12	22.95	22.95	-6	30,734	-0.02%
2021/09/09	1.1	22.75	0	0.00	22.85	1.1	31,186	0.00%
2021/09/08	0	0.00	0.3	22.80	22.90	-0.3	31,342	0.00%
2021/09/07	20	22.85	21	22.85	22.85	-1	31,339	0.00%
2021/09/03	8	22.79	1	22.75	22.85	7	31,466	0.02%
2021/09/02	18.2	22.67	10.2	22.70	22.70	8	31,484	0.03%
2021/09/01	25.3	22.85	21	22.97	23.00	4.3	31,489	0.01%
2021/08/31	0	0.00	11	22.89	23.00	-11	31,304	-0.04%
2021/08/30	6	22.80	7	22.80	22.90	-1	30,826	0.00%
2021/08/27	9	22.67	14	22.66	22.75	-5	30,851	-0.02%
2021/08/26	2	22.20	2	22.30	22.40	0	30,525	0.00%
2021/08/25	1	22.01	6.4	22.16	22.30	-5.4	30,608	-0.02%
2021/08/24	7.2	21.86	16	21.83	22.00	-8.8	30,324	-0.03%
2021/08/23	2.3	21.39	4	21.49	21.45	-1.7	30,290	-0.01%
2021/08/20	30.1	21.20	0	0.00	21.15	30.1	30,598	0.10%
2021/08/19	7	21.30	6	21.41	21.35	1	31,913	0.00%
2021/08/18	1.2	21.61	1.3	21.57	21.60	0	31,640	0.00%
2021/08/17	1.4	21.47	1	21.55	21.60	0.4	32,363	0.00%
2021/08/16	31.1	21.40	3	21.43	21.40	28.1	32,290	0.09%
2021/08/13	30	22.87	6	22.88	22.80	24	32,099	0.07%
2021/08/12	14	22.93	3	22.98	22.90	11	31,613	0.03%
2021/08/11	5	22.95	2.5	23.02	23.00	2.5	31,314	0.01%
2021/08/10	5	23.10	2	23.03	23.00	3	31,564	0.01%
2021/08/09	0.3	23.10	20	23.05	23.10	-19.7	32,212	-0.06%
2021/08/06	11	23.08	35	23.10	23.10	-24	32,486	-0.07%
2021/08/05	0	0.00	6	23.04	23.10	-6	33,171	-0.02%
2021/08/04	0	0.00	25	23.06	23.00	-25	35,359	-0.07%
2021/08/03	9.3	22.98	5	22.95	23.05	4.3	36,865	0.01%
2021/08/02	0.2	23.00	7	22.97	23.10	-6.8	38,154	-0.02%
2021/07/30	34.1	22.80	0	0.00	22.85	34.1	38,287	0.09%
2021/07/29	0	0.00	1	22.85	22.80	-1	38,669	0.00%
2021/07/28	2	22.68	0	0.00	22.75	2	39,014	0.01%
2021/07/27	0	0.00	2	22.88	22.85	-2	39,561	-0.01%
2021/07/26	6	22.89	18.6	22.94	22.90	-12.6	40,148	-0.03%
2021/07/23	0	0.00	2	22.95	23.00	-2	40,400	0.00%
2021/07/22	10	22.85	7	22.84	22.85	3	40,669	0.01%
2021/07/21	12.3	22.66	0	0.00	22.70	12.3	41,004	0.03%
2021/07/20	12	22.66	15	22.64	22.65	-3	41,527	-0.01%
2021/07/19	18.3	22.99	3	22.98	23.00	15.3	41,459	0.04%
2021/07/16	1.4	23.05	39.6	22.87	23.05	-38.2	41,699	-0.09%
2021/07/15	2.1	22.75	6	22.71	22.75	-3.9	41,161	-0.01%
2021/07/14	2	22.63	0	0.00	22.70	2	41,478	0.00%
2021/07/13	1	22.70	2	22.73	22.70	-1	42,089	0.00%
2021/07/12	22.3	22.81	1	22.90	22.65	21.3	41,905	0.05%
2021/07/09	8.1	22.70	5.6	22.68	22.70	2.5	41,888	0.01%
2021/07/08	3.2	22.80	8	22.81	22.85	-4.8	41,757	-0.01%
2021/07/07	3	22.65	1	22.65	22.65	2	41,843	0.00%
2021/07/06	9	22.55	7.3	22.58	22.60	1.7	41,746	0.00%
2021/07/05	7	22.52	1	22.50	22.50	6	41,750	0.01%
2021/07/02	8.2	22.49	14	22.39	22.40	-5.8	41,755	-0.01%
2021/07/01	9	22.53	0	0.00	22.55	9	41,913	0.02%
2021/06/30	0.2	22.67	13	22.70	22.70	-12.8	41,894	-0.03%
2021/06/29	12	22.48	3	22.57	22.60	9	41,824	0.02%
2021/06/28	5	22.67	1	22.80	22.65	4	42,026	0.01%
2021/06/25	0	22.70	15.5	22.75	22.75	-15.5	42,487	-0.04%
2021/06/24	1	22.50	12	22.55	22.55	-11	42,451	-0.03%
2021/06/23	0	0.00	43	22.40	22.55	-43	42,846	-0.10%
2021/06/22	10	22.35	5.1	22.34	22.30	4.9	43,399	0.01%
2021/06/21	4.6	22.06	1	22.25	22.25	3.6	43,413	0.01%
2021/06/18	5.1	22.16	0.1	22.15	22.15	5	43,304	0.01%
2021/06/17	8.2	22.20	11	22.21	22.30	-2.8	42,894	-0.01%
2021/06/16	30.8	22.21	4	22.25	22.40	26.8	43,429	0.06%
2021/06/15	6.2	22.38	0	0.00	22.40	6.2	43,528	0.01%
2021/06/11	22	22.45	1	22.40	22.50	21	44,044	0.05%
2021/06/10	0.2	22.50	3	22.38	22.50	-2.8	44,798	-0.01%
2021/06/09	4.1	22.38	1	22.35	22.45	3.1	45,733	0.01%
2021/06/08	5.2	22.49	0	0.00	22.55	5.2	46,197	0.01%
2021/06/07	18	22.44	5	22.54	22.55	13	47,083	0.03%
2021/06/04	31	22.64	3	22.68	22.75	28	47,616	0.06%
2021/06/03	9	22.83	2	22.95	22.90	7	48,813	0.01%
2021/06/02	15.2	22.80	0	0.00	22.95	15.2	49,204	0.03%
2021/06/01	5	23.00	17	22.94	23.00	-12	49,151	-0.02%
2021/05/31	1.1	23.00	17	23.10	23.05	-15.9	49,478	-0.03%
2021/05/28	0	0.00	21	22.96	23.00	-21	49,540	-0.04%
2021/05/27	25	22.48	7	22.61	22.40	18	49,248	0.04%
2021/05/26	1	23.00	5	22.97	23.00	-4	49,174	-0.01%
2021/05/25	1	22.66	69	23.00	22.85	-68	49,644	-0.14%
2021/05/24	10	22.36	7	22.50	22.50	3	49,453	0.01%
2021/05/21	10.3	22.62	15	22.97	22.60	-4.7	49,918	-0.01%
2021/05/20	3.2	22.29	12	22.26	22.30	-8.8	49,372	-0.02%
2021/05/19	12	22.30	67	22.26	22.25	-55	49,423	-0.11%
2021/05/18	19.1	22.23	11	22.05	22.50	8.1	50,016	0.02%
2021/05/17	10.4	21.23	72	21.25	21.55	-61.6	50,600	-0.12%
2021/05/14	13	22.07	11.8	22.04	22.00	1.2	49,939	0.00%
2021/05/13	50	22.15	23	22.09	22.05	27	49,359	0.05%
2021/05/12	40.7	22.47	71	22.79	22.35	-30.3	48,528	-0.06%
2021/05/11	25	23.65	53	23.70	23.65	-28	46,106	-0.06%
2021/05/10	34.5	23.67	90.1	23.56	23.95	-55.6	44,550	-0.12%
2021/05/07	105.2	23.00	33.5	22.97	23.10	71.7	43,845	0.16%	大買/
2021/05/06	24	22.80	82	22.86	23.00	-58	43,925	-0.13%
2021/05/05	16	22.47	5.1	22.47	22.50	10.9	43,415	0.03%
2021/05/04	78.4	22.24	50	22.53	22.35	28.4	43,236	0.07%
2021/05/03	87.4	22.58	1.5	22.77	22.75	85.9	42,924	0.20%
2021/04/29	24	22.98	34	23.02	22.80	-10	42,522	-0.02%
2021/04/28	200.1	23.20	107	23.20	23.25	93.1	42,261	0.22%	大買/大賣/
2021/04/27	11	23.05	101.2	23.11	23.15	-90.2	42,522	-0.21%	大賣/
2021/04/26	17	23.09	83.5	23.02	23.10	-66.5	42,262	-0.16%
2021/04/23	7	22.80	0	0.00	22.80	7	41,851	0.02%
2021/04/22	6	22.91	10	22.92	22.90	-4	41,835	-0.01%
2021/04/21	5.3	22.75	279.2	22.75	22.90	-273.9	41,544	-0.66%	大賣/鉅額交易
2021/04/20	1.3	22.80	9	22.87	22.90	-7.7	41,334	-0.02%
2021/04/19	36.1	22.62	34.5	22.61	22.80	1.7	40,921	0.00%
2021/04/16	1	22.25	20.9	22.22	22.25	-19.9	40,432	-0.05%
2021/04/15	0.4	22.15	25	22.15	22.25	-24.6	41,015	-0.06%
2021/04/14	0	21.95	53	22.08	22.10	-53	41,089	-0.13%
2021/04/13	1	22.15	10	22.08	22.10	-9	41,035	-0.02%
2021/04/12	2.9	21.80	25	21.90	21.90	-22.1	40,770	-0.05%
2021/04/09	40.1	21.63	2	21.55	21.60	38.1	40,814	0.09%
2021/04/08	12.2	21.80	21	21.83	21.80	-8.8	40,811	-0.02%
2021/04/07	25.1	21.95	7	21.99	22.00	18.1	41,304	0.04%
2021/04/06	11.2	21.86	50	21.95	21.95	-38.8	41,296	-0.09%
2021/04/01	3.4	21.89	13	21.87	21.85	-9.6	41,300	-0.02%
2021/03/31	23	22.00	3	22.08	22.10	20	41,073	0.05%
2021/03/30	5	22.00	52	22.00	22.00	-47	40,744	-0.12%
2021/03/29	0	0.00	16	21.98	22.00	-16	40,197	-0.04%
2021/03/26	2	21.82	83	21.84	21.90	-81	39,885	-0.20%
2021/03/25	2.5	21.83	26	21.80	21.80	-23.5	39,408	-0.06%
2021/03/24	0	0.00	1	21.50	21.50	-1	38,917	0.00%
2021/03/23	5	21.41	28	21.43	21.40	-23	38,863	-0.06%
2021/03/22	25.9	21.22	0	0.00	21.35	25.9	38,694	0.07%
2021/03/19	11	21.32	3	21.35	21.30	8	38,735	0.02%
2021/03/18	15.1	21.54	231	21.60	21.55	-215.9	38,061	-0.57%	大賣/鉅額交易
2021/03/17	6	21.68	408.6	21.72	21.60	-402.6	38,085	-1.06%	大賣/鉅額交易
2021/03/16	219.1	21.72	25	21.75	21.80	194.1	37,645	0.52%	大買/鉅額交易
2021/03/15	441.3	21.70	97	21.59	21.75	344.3	37,129	0.93%	大買/鉅額交易
2021/03/12	32.6	21.27	18	21.24	21.35	14.6	36,563	0.04%
2021/03/11	26	21.23	81.9	21.39	21.10	-55.8	36,121	-0.15%
2021/03/10	81.6	21.19	1.5	21.12	21.20	80.1	35,463	0.23%
2021/03/09	41.2	21.04	143	21.05	21.10	-101.8	34,914	-0.29%	大賣/鉅額交易
2021/03/08	1.7	20.53	17	20.63	20.60	-15.3	33,545	-0.05%
2021/03/05	4	20.10	100	20.33	20.30	-96	33,395	-0.29%
2021/03/04	7.6	20.20	159	20.20	20.35	-151.4	34,399	-0.44%	大賣/鉅額交易
2021/03/03	1.2	20.44	73	20.40	20.40	-71.8	34,249	-0.21%
2021/03/02	9.5	20.35	51	20.30	20.20	-41.6	33,925	-0.12%
2021/02/26	188.1	20.17	10.1	20.57	20.00	178	33,617	0.53%	大買/鉅額交易
2021/02/25	7.5	20.79	26.5	20.82	20.90	-19	32,253	-0.06%
2021/02/24	2	20.75	22	20.77	20.75	-20	31,830	-0.06%
2021/02/23	7.1	20.59	43	20.50	20.70	-35.9	31,373	-0.11%
2021/02/22	37.7	20.30	59	20.30	20.40	-21.3	30,959	-0.07%
2021/02/19	12	20.10	32	20.09	20.20	-20	31,135	-0.06%
2021/02/18	12.2	20.05	90	20.06	20.00	-77.8	31,137	-0.25%
2021/02/17	19.7	19.83	57.2	19.85	19.90	-37.5	30,944	-0.12%
2021/02/05	0	0.00	6	19.41	19.40	-6	30,141	-0.02%
2021/02/04	1	19.20	0	0.00	19.20	1	30,549	0.00%
2021/02/02	1.3	19.25	3	19.28	19.25	-1.7	33,079	-0.01%
2021/02/01	20.2	19.15	1.8	19.12	19.15	18.3	33,410	0.05%
2021/01/29	25.1	19.09	1	19.10	19.00	24.1	33,638	0.07%
2021/01/28	10.2	19.19	6.2	19.30	19.20	4	32,977	0.01%
2021/01/27	1	19.45	15	19.48	19.40	-14	32,563	-0.04%
2021/01/26	3.5	19.36	0	0.00	19.30	3.5	32,430	0.01%
2021/01/25	0.7	19.55	8.3	19.54	19.60	-7.6	32,270	-0.02%
2021/01/22	3.1	19.20	0	0.00	19.20	3.1	32,136	0.01%
2021/01/21	9.1	19.33	5	19.33	19.25	4.1	32,122	0.01%
2021/01/20	62.6	19.30	2	19.40	19.20	60.6	32,124	0.19%
2021/01/19	1.1	19.65	13	19.62	19.65	-11.9	31,687	-0.04%
2021/01/18	21.2	19.62	26	19.57	19.70	-4.8	31,544	-0.02%
2021/01/15	6.2	19.73	7	19.84	19.70	-0.8	31,287	0.00%
2021/01/14	2	19.75	40	19.85	19.85	-38	31,330	-0.12%
2021/01/13	0	19.80	2	19.80	19.85	-2	31,188	-0.01%
2021/01/12	3.5	19.71	1	19.85	19.70	2.5	31,252	0.01%
2021/01/11	5.6	19.91	3.1	19.93	19.95	2.5	31,210	0.01%
2021/01/08	3.5	19.94	35.9	19.94	20.00	-32.4	31,051	-0.10%
2021/01/07	5.1	19.80	20	19.77	19.80	-14.9	30,622	-0.05%
2021/01/06	9.1	19.53	5.3	19.60	19.55	3.7	30,449	0.01%
2021/01/05	10.1	19.60	2	19.60	19.60	8.1	30,558	0.03%
2021/01/04	24.1	19.56	0	0.00	19.55	24.1	30,587	0.08%
2020/12/31	3	19.65	18	19.73	19.70	-15	30,360	-0.05%
2020/12/30	1.1	19.65	85	19.61	19.75	-83.9	30,292	-0.28%
2020/12/29	8.5	19.21	2	19.30	19.25	6.5	29,755	0.02%
2020/12/28	6.2	19.22	1.5	19.27	19.20	4.7	29,784	0.02%
2020/12/25	15.6	19.21	0.8	19.30	19.30	14.8	29,938	0.05%
2020/12/24	5	19.19	0.1	19.25	19.25	4.9	30,275	0.02%
2020/12/23	24.4	19.21	5.2	19.25	19.20	19.3	30,566	0.06%
2020/12/22	1.5	19.33	1	19.40	19.30	0.5	31,699	0.00%
2020/12/21	7.8	19.32	1	19.40	19.40	6.8	32,751	0.02%
2020/12/18	29.1	19.31	0	0.00	19.30	29.1	33,394	0.09%
2020/12/17	6.5	19.45	1.5	19.45	19.35	5.1	33,833	0.01%
2020/12/16	0	0.00	93	19.44	19.55	-93	33,934	-0.27%
2020/12/15	32.3	19.31	10.2	19.25	19.30	22.1	34,296	0.06%
2020/12/14	12.5	19.43	1	19.45	19.40	11.5	34,281	0.03%
2020/12/11	0.1	19.50	6	19.48	19.55	-5.9	34,187	-0.02%
2020/12/10	11.6	19.20	16	19.30	19.30	-4.4	33,886	-0.01%
2020/12/09	14	19.24	20	19.21	19.20	-6	33,802	-0.02%
2020/12/08	12.7	19.24	13.9	19.34	19.35	-1.3	33,789	0.00%
2020/12/07	3	19.50	75.9	19.55	19.55	-72.9	33,476	-0.22%
2020/12/04	1.1	19.50	4.7	19.51	19.60	-3.7	33,511	-0.01%
2020/12/03	55	19.45	2.1	19.50	19.50	52.9	33,453	0.16%
2020/12/02	1.4	19.34	28	19.41	19.50	-26.6	33,587	-0.08%
2020/12/01	8.9	19.32	2	19.40	19.40	6.9	33,717	0.02%
2020/11/30	22.3	19.29	3	19.55	19.15	19.3	33,781	0.06%
2020/11/27	1	19.60	11	19.70	19.75	-10	33,163	-0.03%
2020/11/26	4	19.61	4.8	19.66	19.70	-0.8	33,399	0.00%
2020/11/25	0.6	19.70	57	19.65	19.70	-56.4	33,775	-0.17%
2020/11/24	44.6	19.55	0.1	19.55	19.55	44.5	33,792	0.13%
2020/11/23	99.3	19.59	152	19.63	19.65	-52.7	33,947	-0.16%	大賣/
2020/11/20	36.8	19.51	1	19.65	19.55	35.8	33,918	0.11%
2020/11/19	15	19.80	79	19.85	19.60	-64	33,983	-0.19%
2020/11/18	2	19.95	19	19.96	20.00	-17	33,763	-0.05%
2020/11/17	12.1	19.87	44	19.83	19.90	-32	33,440	-0.10%
2020/11/16	8.2	19.82	146	19.75	19.85	-137.8	33,694	-0.41%	大賣/鉅額交易
2020/11/13	1	19.45	16.1	19.60	19.60	-15.1	33,186	-0.05%
2020/11/12	3.5	19.59	38	19.60	19.60	-34.5	33,088	-0.10%
2020/11/11	22.3	19.60	66	19.52	19.80	-43.7	32,671	-0.13%
2020/11/10	18.5	19.11	36	19.10	19.10	-17.5	31,294	-0.06%
2020/11/09	31.5	18.84	3	18.83	18.65	28.5	30,155	0.09%
2020/11/06	2.1	18.44	45	18.33	18.65	-42.9	29,811	-0.14%
2020/11/05	21	18.30	1	18.30	18.30	20	29,735	0.07%
2020/11/04	0	0.00	11	18.30	18.20	-11	29,954	-0.04%
2020/11/03	0	0.00	17	18.16	18.25	-17	30,115	-0.06%
2020/11/02	4.3	18.07	4	18.10	18.15	0.3	30,207	0.00%
2020/10/30	10.1	17.98	1.7	18.02	18.05	8.4	30,224	0.03%
2020/10/29	12	17.99	4	18.03	17.95	8	29,932	0.03%
2020/10/28	12.2	18.10	0	0.00	18.15	12.2	29,950	0.04%
2020/10/27	1.3	18.35	0	0.00	18.15	1.3	30,132	0.00%
2020/10/26	5.6	18.31	10	18.30	18.35	-4.4	30,153	-0.01%
2020/10/23	1.2	18.21	1	18.25	18.25	0.2	30,252	0.00%
2020/10/22	0.3	18.25	0	18.25	18.25	0.3	30,656	0.00%
2020/10/21	1	18.00	0	0.00	18.00	1	30,911	0.00%
2020/10/20	17.5	18.07	2	18.05	18.00	15.5	31,106	0.05%
2020/10/19	0	0.00	5	18.00	18.00	-5	31,061	-0.02%
2020/10/16	7	17.94	1.1	18.00	17.90	5.9	31,649	0.02%
2020/10/15	15	17.98	10	17.95	17.95	5	31,935	0.02%
2020/10/14	40.4	18.04	1	18.05	18.10	39.4	31,724	0.12%
2020/10/13	79	18.06	7	18.01	18.05	72	31,850	0.23%
2020/10/12	45.7	18.16	0	0.00	18.15	45.7	32,076	0.14%
2020/10/08	4.3	18.32	51	18.25	18.35	-46.7	32,502	-0.14%
2020/10/07	8	18.29	0.3	18.45	18.25	7.7	33,018	0.02%
2020/10/06	65.4	18.36	43	18.30	18.45	22.4	33,938	0.07%
2020/10/05	7	18.23	1	18.50	18.15	6	35,125	0.02%
2020/09/30	51.4	18.34	0	0.00	18.40	51.4	35,708	0.14%
2020/09/29	1.2	18.22	42	18.25	18.30	-40.8	35,989	-0.11%
2020/09/28	72.7	17.89	5	17.91	18.05	67.7	36,307	0.19%
2020/09/25	146	17.68	31	17.60	17.60	115	36,580	0.31%	大買/鉅額交易
2020/09/24	306	17.80	21	17.85	17.60	285	35,900	0.79%	大買/鉅額交易
2020/09/23	48.2	18.05	21	18.05	18.00	27.2	35,340	0.08%
2020/09/22	33.1	18.31	1	18.45	18.20	32.1	34,880	0.09%
2020/09/21	20.7	18.55	0	0.00	18.50	20.7	34,369	0.06%
2020/09/18	21	18.65	17	18.72	18.60	4	34,323	0.01%
2020/09/17	8	18.72	2	18.70	18.70	6	34,037	0.02%
2020/09/16	55.3	18.85	0	0.00	18.85	55.3	33,942	0.16%
2020/09/15	8	18.75	0	0.00	18.90	8	33,992	0.02%
2020/09/14	52.1	18.80	5	18.75	18.80	47.1	34,829	0.14%
2020/09/11	30.1	18.73	1	18.80	18.85	29.1	34,980	0.08%
2020/09/10	21.7	18.80	1	18.80	18.90	20.7	35,114	0.06%
2020/09/09	6	18.75	15	18.77	18.80	-9	35,318	-0.03%
2020/09/08	62.7	18.89	0	0.00	18.90	62.7	35,508	0.18%
2020/09/07	32	18.86	39	18.80	18.85	-7	35,874	-0.02%
2020/09/04	3	18.73	6	18.77	18.80	-3	36,107	-0.01%
2020/09/03	7.5	18.81	25	18.80	18.85	-17.5	35,911	-0.05%
2020/09/02	41	18.75	6	18.78	18.70	35	35,754	0.10%
2020/09/01	17.2	18.90	59.5	18.90	18.90	-42.3	35,252	-0.12%
2020/08/31	69.1	19.00	7.1	19.05	18.95	62	34,963	0.18%
2020/08/28	7.2	19.05	11	19.05	19.00	-3.8	34,821	-0.01%
2020/08/27	35	19.01	0	0.00	19.00	35	35,174	0.10%
2020/08/26	16.1	19.07	4	19.10	19.20	12.1	35,208	0.03%
2020/08/25	34.5	19.12	1	19.10	19.10	33.5	35,375	0.09%
2020/08/24	5.2	19.05	1	19.10	19.05	4.2	37,240	0.01%
2020/08/21	22	19.10	0	0.00	19.20	22	37,597	0.06%
2020/08/20	46	19.14	115	19.09	19.00	-69	37,561	-0.18%	大賣/
2020/08/19	16	19.45	1	19.50	19.40	15	36,998	0.04%
2020/08/18	2	19.40	0	0.00	19.40	2	36,721	0.01%
2020/08/17	3.6	19.47	1	19.40	19.50	2.6	36,793	0.01%
2020/08/14	6	19.38	0	0.00	19.35	6	36,930	0.02%
2020/08/13	10	19.45	16	19.45	19.50	-6	37,035	-0.02%
2020/08/12	34.1	19.42	181	19.45	19.40	-146.9	37,303	-0.39%	大賣/鉅額交易
2020/08/11	16	19.42	2	19.45	19.40	14	37,427	0.04%
2020/08/10	9.8	19.50	1	19.45	19.40	8.8	37,497	0.02%
2020/08/07	25.7	19.35	0	0.00	19.35	25.7	37,567	0.07%
2020/08/06	4.4	19.42	3	19.38	19.40	1.4	37,582	0.00%
2020/08/05	53	19.36	0	0.00	19.30	53	38,122	0.14%
2020/08/04	8	19.38	0	0.00	19.35	8	38,283	0.02%
2020/08/03	14	19.39	2	19.40	19.30	12	38,321	0.03%
2020/07/31	41	19.48	0	0.00	19.40	41	38,313	0.11%
2020/07/30	27.2	19.51	1	19.50	19.65	26.2	38,215	0.07%
2020/07/29	8.3	19.61	0	0.00	19.50	8.3	38,150	0.02%
2020/07/28	34.2	19.32	5	19.30	19.35	29.2	38,620	0.08%
2020/07/27	60.5	19.46	26	19.45	19.35	34.5	39,135	0.09%
2020/07/24	30.5	19.59	11	19.60	19.50	19.5	39,242	0.05%
2020/07/23	35.2	19.70	0	0.00	19.75	35.2	39,366	0.09%
2020/07/22	54.1	19.75	17	19.71	19.80	37.1	39,850	0.09%
2020/07/21	49	19.85	1	19.80	19.80	48	39,576	0.12%
2020/07/20	4.5	19.87	2.1	19.86	19.85	2.4	39,607	0.01%
2020/07/17	27.6	19.83	1.4	19.92	19.90	26.2	40,237	0.07%
2020/07/16	45.1	19.82	1	19.85	19.85	44.1	40,922	0.11%
2020/07/15	79	19.89	12	19.94	19.90	67	40,646	0.16%
2020/07/14	33	19.96	2	20.00	19.95	31	40,486	0.08%
2020/07/13	141	20.02	1.2	20.16	20.10	139.8	40,670	0.34%	大買/鉅額交易
2020/07/10	31.2	20.90	141	21.07	20.90	-109.8	40,629	-0.27%	大賣/鉅額交易
2020/07/09	23.5	21.15	31.1	21.14	21.15	-7.6	40,292	-0.02%
2020/07/08	14.2	21.11	4	21.10	21.15	10.2	40,156	0.03%
2020/07/07	4.1	21.10	16	21.06	21.20	-11.9	40,241	-0.03%
2020/07/06	9.2	20.93	48	20.99	21.05	-38.8	40,072	-0.10%
2020/07/03	15.2	20.68	59	20.72	20.80	-43.8	39,932	-0.11%
2020/07/02	55.2	20.53	4	20.51	20.50	51.2	39,906	0.13%
2020/07/01	37.1	20.54	18	20.53	20.50	19.1	40,075	0.05%
2020/06/30	1.3	20.35	0	0.00	20.35	1.3	40,199	0.00%
2020/06/29	12.7	20.16	0	0.00	20.25	12.7	40,755	0.03%
2020/06/24	25	20.28	3	20.30	20.25	22	41,200	0.05%
2020/06/23	10.6	20.17	1	20.35	20.40	9.6	41,993	0.02%
2020/06/22	18.5	20.17	0.9	20.30	20.30	17.6	42,669	0.04%
2020/06/19	46	20.23	6	20.26	20.10	40	43,720	0.09%
2020/06/18	17	20.33	0	0.00	20.30	17	43,953	0.04%
2020/06/17	7.9	20.30	2	20.48	20.55	5.9	45,257	0.01%
2020/06/16	30.2	20.29	5	20.35	20.35	25.2	46,903	0.05%
2020/06/15	68	20.16	0	0.00	20.10	68	48,350	0.14%
2020/06/12	65	20.24	0	0.00	20.20	65	49,216	0.13%
2020/06/11	21.1	20.79	23	20.63	20.65	-2	50,336	0.00%
2020/06/10	25.3	21.09	20	21.01	21.10	5.3	51,195	0.01%
2020/06/09	67	20.95	3.6	21.04	21.05	63.4	53,643	0.12%
2020/06/08	1.5	20.88	38	20.87	21.00	-36.5	54,674	-0.07%
2020/06/05	1	20.66	23.4	20.69	20.80	-22.4	55,643	-0.04%
2020/06/04	6.1	20.86	43	20.85	20.65	-36.9	56,543	-0.07%
2020/06/03	0	20.65	21	20.67	20.75	-21	57,457	-0.04%
2020/06/02	5.5	20.30	19	20.16	20.30	-13.5	57,439	-0.02%
2020/06/01	11.2	20.05	8	20.09	20.05	3.2	57,450	0.01%
2020/05/29	18.4	19.73	0	0.00	19.95	18.4	57,494	0.03%
2020/05/28	14	19.96	2	19.90	19.85	12	55,907	0.02%
2020/05/27	0.5	20.10	24.9	20.03	20.10	-24.4	56,210	-0.04%
2020/05/26	2.3	19.97	21	19.92	19.95	-18.7	56,541	-0.03%
2020/05/25	4.7	19.59	0	0.00	19.75	4.7	56,691	0.01%
2020/05/22	23	19.59	2	19.65	19.55	21	56,938	0.04%
2020/05/21	8	19.84	0	0.00	19.80	8	56,923	0.01%
2020/05/20	14.3	19.83	0	0.00	19.85	14.3	56,828	0.03%
2020/05/19	2.3	19.83	3.3	19.85	19.85	-1.1	57,037	0.00%
2020/05/18	17.2	19.54	0	0.00	19.50	17.2	57,028	0.03%
2020/05/15	3	19.55	0.1	19.65	19.60	2.9	57,006	0.01%
2020/05/14	15	19.57	42	19.60	19.55	-27	57,148	-0.05%
2020/05/13	7	19.61	11	19.64	19.80	-4	56,821	-0.01%
2020/05/12	11	19.60	0	0.00	19.65	11	56,806	0.02%
2020/05/11	14.1	20.03	57	20.10	20.00	-42.9	56,510	-0.08%
2020/05/08	1.1	19.85	8	19.89	19.80	-6.9	56,336	-0.01%
2020/05/07	5.1	19.80	7	19.75	19.70	-1.9	56,494	0.00%
2020/05/06	9.8	19.55	1	19.60	19.55	8.8	56,584	0.02%
2020/05/05	6	19.68	1	19.60	19.65	5	56,507	0.01%
2020/05/04	50	19.54	2	19.35	19.50	48	56,571	0.08%
2020/04/30	29.4	19.92	24	20.01	20.00	5.4	56,460	0.01%
2020/04/29	4.3	19.70	42	19.83	19.70	-37.7	56,001	-0.07%
2020/04/28	0.6	19.50	6	19.31	19.50	-5.4	56,031	-0.01%
2020/04/27	16.1	19.09	41	18.88	19.05	-24.9	57,103	-0.04%
2020/04/24	2	18.60	23	18.60	18.60	-21	56,791	-0.04%
2020/04/23	12.2	18.49	2	18.78	18.55	10.2	56,445	0.02%
2020/04/22	51	18.49	4	18.36	18.50	47	56,084	0.08%
2020/04/21	54	18.79	4	18.71	18.70	50	55,653	0.09%
2020/04/20	44.3	19.38	1	19.50	19.30	43.3	54,957	0.08%
2020/04/17	20.2	19.77	9	19.73	19.60	11.2	54,808	0.02%
2020/04/16	17	19.50	18	19.50	19.50	-1	54,484	0.00%
2020/04/15	41.6	20.06	15	20.07	19.90	26.6	53,928	0.05%
2020/04/14	1.3	19.54	15	19.54	19.65	-13.7	53,168	-0.03%
2020/04/13	8	18.96	46	18.87	18.80	-38	52,397	-0.07%
2020/04/10	18.2	18.67	27	18.60	18.65	-8.8	51,908	-0.02%
2020/04/09	2	18.00	5	18.05	18.05	-3	51,292	-0.01%
2020/04/08	21.9	17.94	23	17.99	17.95	-1.1	50,814	0.00%
2020/04/07	12.1	17.92	53	18.00	17.90	-40.9	50,406	-0.08%
2020/04/06	55.1	17.65	4	17.93	17.85	51.1	50,107	0.10%
2020/04/01	2	17.83	0	0.00	17.75	2	49,449	0.00%
2020/03/31	14.3	17.96	1	18.00	17.90	13.3	49,090	0.03%
2020/03/30	9.1	17.62	28	17.87	17.90	-18.9	48,326	-0.04%
2020/03/27	18.8	17.82	18	17.83	17.90	0.8	47,734	0.00%
2020/03/26	51	17.45	8	17.24	17.30	43	46,872	0.09%
2020/03/25	37	17.53	12	17.48	17.50	25	46,742	0.05%
2020/03/24	53	16.71	39	16.99	16.60	14	45,846	0.03%
2020/03/23	58.2	16.30	23	16.33	16.15	35.2	45,074	0.08%
2020/03/20	48	16.99	10	16.84	17.10	38	43,907	0.09%
2020/03/19	44.1	16.81	50.6	17.04	16.30	-6.5	42,276	-0.02%
2020/03/18	74.3	18.05	4	18.04	17.95	70.3	41,243	0.17%
2020/03/17	6.2	18.42	2	18.40	18.35	4.2	40,340	0.01%
2020/03/16	32	19.22	4	19.33	19.05	28	38,936	0.07%
2020/03/13	270.9	19.04	54	18.93	19.65	216.9	37,786	0.57%	大買/鉅額交易
2020/03/12	36.4	20.66	18	20.67	20.50	18.4	35,232	0.05%
2020/03/11	33.5	21.50	2	21.45	21.35	31.5	34,135	0.09%
2020/03/10	41	21.51	14	21.64	21.55	27	33,181	0.08%
2020/03/09	44	21.86	1	21.85	21.80	43	32,323	0.13%
2020/03/06	18	22.47	0	0.00	22.40	18	31,317	0.06%
2020/03/05	10.3	22.66	6	22.63	22.85	4.3	31,030	0.01%
2020/03/04	61	22.50	9	22.57	22.55	52	30,859	0.17%
2020/03/03	25.5	22.55	2	22.53	22.55	23.5	30,623	0.08%
2020/03/02	23.7	22.21	3	22.35	22.25	20.7	30,120	0.07%
2020/02/27	18	22.66	8	22.68	22.70	10	30,315	0.03%
2020/02/26	17.1	22.62	7	22.64	22.80	10.1	29,971	0.03%
2020/02/25	10.2	22.70	11.7	22.74	22.80	-1.5	29,697	0.00%
2020/02/24	10.1	22.83	15	22.86	22.85	-4.9	29,878	-0.02%
2020/02/21	5.3	23.20	39	23.17	23.20	-33.7	29,917	-0.11%
2020/02/20	2	23.35	5.5	23.41	23.45	-3.5	29,837	-0.01%
2020/02/19	1.2	23.21	27	23.24	23.30	-25.8	29,646	-0.09%
2020/02/18	1	23.05	6	23.06	23.10	-5	29,619	-0.02%
2020/02/17	0.6	22.90	42.5	22.82	22.95	-41.9	29,671	-0.14%
2020/02/14	1	22.75	36	22.80	22.80	-35	30,157	-0.12%
2020/02/13	16	22.67	4.1	22.78	22.80	11.9	30,859	0.04%
2020/02/12	1.5	22.55	21	22.65	22.65	-19.5	31,125	-0.06%
2020/02/11	1.4	22.55	0	0.00	22.55	1.4	31,005	0.00%
2020/02/10	1.4	22.50	40	22.50	22.50	-38.6	31,077	-0.12%
2020/02/07	1	22.40	8.2	22.40	22.50	-7.2	31,568	-0.02%
2020/02/06	1.4	22.43	0	0.00	22.50	1.4	31,453	0.00%
2020/02/05	3.2	22.18	6	22.34	22.40	-2.8	31,694	-0.01%
2020/02/04	0.3	22.30	3	22.20	22.30	-2.7	31,443	-0.01%
2020/02/03	5	21.70	311	21.85	21.95	-306	31,371	-0.98%	大賣/鉅額交易
2020/01/31	0.2	22.10	6	22.08	22.05	-5.8	31,208	-0.02%
2020/01/30	27.8	22.14	24	22.20	22.00	3.8	30,750	0.01%
2020/01/20	0.3	22.90	12	22.75	22.90	-11.7	29,385	-0.04%
2020/01/17	2	22.55	0	0.00	22.60	2	29,165	0.01%
2020/01/16	21.5	22.57	0	0.00	22.60	21.5	29,356	0.07%
2020/01/15	1.5	22.57	7.5	22.71	22.70	-6	29,348	-0.02%
2020/01/14	39.3	22.51	25.5	22.55	22.60	13.8	29,269	0.05%
2020/01/13	3.1	22.37	32	22.26	22.50	-28.9	28,942	-0.10%
2020/01/10	7.2	22.27	3	22.35	22.25	4.2	29,085	0.01%
2020/01/08	2	22.18	0	0.00	22.25	2	29,318	0.01%
2020/01/07	0.2	22.30	38	22.35	22.35	-37.8	29,051	-0.13%
2020/01/06	1.1	22.25	16	22.21	22.25	-14.9	29,172	-0.05%
2020/01/03	0	0.00	0.1	22.40	22.45	-0.1	28,991	0.00%
2020/01/02	1.6	22.32	0	0.00	22.35	1.6	29,062	0.01%
2019/12/31	8	22.32	12	22.35	22.40	-4	29,038	-0.01%
2019/12/30	1.7	22.42	8	22.45	22.50	-6.3	28,926	-0.02%
2019/12/27	0	0.00	1	22.45	22.50	-1	28,856	0.00%
2019/12/26	18.4	22.45	16	22.42	22.45	2.4	28,840	0.01%
2019/12/25	23.3	22.45	1	22.45	22.45	22.3	29,121	0.08%
2019/12/24	1	22.45	11	22.45	22.45	-10	29,229	-0.03%
2019/12/23	0.4	22.40	2	22.50	22.50	-1.6	29,234	-0.01%
2019/12/20	0	22.35	13	22.50	22.40	-13	29,485	-0.04%
2019/12/19	0.2	22.35	12	22.37	22.40	-11.8	29,215	-0.04%
2019/12/18	4	22.25	4	22.41	22.50	0	29,240	0.00%
2019/12/17	0	22.30	3	22.30	22.40	-3	29,345	-0.01%
2019/12/16	22.7	22.36	1	22.50	22.30	21.7	29,100	0.07%
2019/12/13	0	22.40	39.5	22.45	22.50	-39.5	29,132	-0.14%
2019/12/12	15.6	22.23	24	22.20	22.15	-8.4	28,495	-0.03%
2019/12/11	1.5	22.05	9	22.02	22.10	-7.5	28,282	-0.03%
2019/12/10	1.3	21.91	8.5	21.89	21.95	-7.2	28,209	-0.03%
2019/12/09	14	21.84	0	0.00	21.85	14	28,218	0.05%
2019/12/06	1.3	21.74	0	0.00	21.90	1.3	28,482	0.00%
2019/12/05	15	21.83	0	0.00	21.70	15	28,490	0.05%
2019/12/04	3.2	21.66	5	21.65	21.85	-1.8	28,342	-0.01%
2019/12/03	18	21.74	1	21.75	21.75	17	28,292	0.06%
2019/12/02	7.4	21.75	3	21.70	21.85	4.4	28,151	0.02%
2019/11/29	4.7	21.82	1	21.95	21.85	3.7	28,072	0.01%
2019/11/28	15	22.01	0	0.00	21.95	15	27,767	0.05%
2019/11/27	1	22.10	2	22.25	22.25	-1	27,753	0.00%
2019/11/26	0.1	22.05	16	22.19	22.10	-15.9	27,682	-0.06%
2019/11/25	3.4	21.93	0	0.00	21.90	3.4	26,609	0.01%
2019/11/22	0.3	22.00	0	0.00	22.00	0.3	26,937	0.00%
2019/11/21	4.7	21.99	4.2	22.01	22.00	0.5	26,777	0.00%
2019/11/20	4.8	22.11	3	22.28	22.15	1.8	26,305	0.01%
2019/11/19	13.2	22.14	13	22.19	22.25	0.2	26,043	0.00%
2019/11/18	16.4	22.12	12.4	22.18	22.25	4	26,049	0.02%
2019/11/15	0.3	22.10	5	22.19	22.15	-4.7	25,962	-0.02%
2019/11/14	1	22.10	10	22.19	22.15	-9	25,865	-0.03%
2019/11/13	8	22.25	57.9	22.16	22.25	-49.9	25,955	-0.19%
2019/11/12	5.6	21.85	45	21.87	21.90	-39.4	25,256	-0.16%
2019/11/11	2.7	21.54	15	21.60	21.60	-12.3	24,622	-0.05%
2019/11/08	6.7	21.80	8	21.80	21.85	-1.3	24,477	-0.01%
2019/11/07	0	21.65	87	21.75	21.70	-87	24,669	-0.35%
2019/11/06	23.2	21.70	18	21.70	21.75	5.2	24,715	0.02%
2019/11/05	0	21.45	5	21.47	21.50	-5	24,262	-0.02%
2019/11/04	2	21.40	8	21.41	21.45	-6	24,725	-0.02%
2019/11/01	6.1	21.20	5	21.20	21.25	1.1	24,489	0.00%
2019/10/31	0	0.00	13.9	21.21	21.20	-13.9	24,908	-0.06%
2019/10/30	21.1	21.08	3.9	21.10	21.10	17.2	24,686	0.07%
2019/10/29	107.7	21.19	19	21.13	21.15	88.7	25,036	0.35%	大買/
2019/10/28	0.1	21.05	1	21.10	21.10	-0.9	24,769	0.00%
2019/10/25	1.5	20.98	0.5	21.05	21.05	1.1	24,723	0.00%
2019/10/23	2	20.90	1	20.95	21.00	1	24,501	0.00%
2019/10/22	0	21.00	6	21.08	21.10	-6	24,460	-0.02%
2019/10/21	0.9	21.00	3.3	20.94	21.00	-2.3	24,214	-0.01%
2019/10/18	4.6	21.00	0	0.00	20.90	4.6	24,260	0.02%
2019/10/17	2	20.93	3	21.05	21.15	-1	24,150	0.00%
2019/10/16	2.5	20.93	1	21.00	20.95	1.5	23,826	0.01%
2019/10/15	6	20.86	14	20.86	20.90	-8	23,758	-0.03%
2019/10/14	0.8	20.90	6.3	20.84	20.90	-5.5	24,159	-0.02%
2019/10/09	4	20.61	1	20.75	20.60	3	24,663	0.01%
2019/10/08	10.1	20.79	3	20.82	20.75	7.1	25,546	0.03%
2019/10/07	4	20.60	0	0.00	20.55	4	25,902	0.02%
2019/10/04	13.1	20.57	7	20.56	20.60	6.1	26,141	0.02%
2019/10/03	20	20.57	1.7	20.60	20.55	18.3	26,541	0.07%
2019/10/02	6	20.79	0	0.00	20.80	6	26,747	0.02%
2019/10/01	1.7	20.85	2	20.85	20.85	-0.3	27,048	0.00%
2019/09/27	0	0.00	1	20.70	20.60	-1	27,031	0.00%
2019/09/26	1.1	20.70	1	20.75	20.70	0.1	27,241	0.00%
2019/09/25	33.4	20.55	0	0.00	20.65	33.4	27,559	0.12%
2019/09/24	8.5	20.76	0	0.00	20.75	8.5	27,399	0.03%
2019/09/23	9.1	20.99	0	0.00	20.90	9.1	27,318	0.03%
2019/09/20	1	21.25	0	0.00	21.30	1	27,456	0.00%
2019/09/19	101.2	21.30	2	21.25	21.25	99.2	27,069	0.37%	大買/
2019/09/18	1	21.00	3	21.18	21.30	-2	27,226	-0.01%
2019/09/17	0	21.00	11	20.95	21.00	-11	27,189	-0.04%
2019/09/16	1.8	21.02	2	21.05	21.05	-0.2	27,856	0.00%
2019/09/12	201.7	21.10	15	21.05	21.00	186.7	28,088	0.66%	大買/鉅額交易
2019/09/11	1.5	20.97	0	21.00	21.00	1.5	28,410	0.01%
2019/09/10	10.3	20.76	6	20.88	20.95	4.3	28,358	0.02%
2019/09/09	1.1	20.56	5	20.60	20.65	-3.9	28,256	-0.01%
2019/09/06	0.1	20.55	8	20.51	20.55	-7.9	28,532	-0.03%
2019/09/05	2.1	20.45	29	20.52	20.45	-26.9	28,606	-0.09%
2019/09/04	0.7	20.35	1	20.40	20.35	-0.3	28,798	0.00%
2019/09/03	8	20.20	1	20.40	20.20	7	28,999	0.02%
2019/09/02	1	20.25	15.4	20.27	20.30	-14.4	29,402	-0.05%
2019/08/30	0	20.35	22	20.25	20.35	-22	29,782	-0.07%
2019/08/29	4	20.14	0	0.00	20.10	4	29,901	0.01%
2019/08/28	15.3	20.12	0.2	20.20	20.15	15.2	30,230	0.05%
2019/08/27	2	20.08	0	0.00	20.05	2	30,411	0.01%
2019/08/26	4.1	20.18	0	0.00	20.15	4.1	30,322	0.01%
2019/08/23	0.5	20.50	12	20.45	20.50	-11.5	30,561	-0.04%
2019/08/22	0	0.00	1	20.40	20.25	-1	30,712	0.00%
2019/08/21	2.1	20.55	5.1	20.54	20.30	-3	31,456	-0.01%
2019/08/20	2.3	20.54	9	20.53	20.60	-6.7	31,423	-0.02%
2019/08/19	2.1	20.52	64.3	20.59	20.45	-62.1	31,432	-0.20%
2019/08/16	1.2	20.50	11	20.40	20.50	-9.8	31,486	-0.03%
2019/08/15	12	20.04	0	0.00	20.05	12	31,295	0.04%
2019/08/14	0.2	20.30	7.1	20.20	20.20	-6.9	31,569	-0.02%
2019/08/13	11	20.05	0	0.00	20.00	11	31,757	0.03%
2019/08/12	1	20.45	11	20.38	20.20	-10	31,637	-0.03%
2019/08/08	12	20.24	5	20.27	20.15	7	31,471	0.02%
2019/08/07	5.1	20.03	3	20.00	20.05	2.1	31,689	0.01%
2019/08/06	42.1	19.91	5	19.85	19.95	37.1	32,019	0.12%
2019/08/05	12.1	20.04	0	0.00	20.10	12.1	31,858	0.04%
2019/08/02	9	20.06	1	20.10	20.05	8	32,159	0.02%
2019/08/01	20	20.24	0	0.00	20.30	20	32,456	0.06%
2019/07/31	7	20.41	1.5	20.42	20.30	5.5	32,839	0.02%
2019/07/30	3	20.50	5	20.55	20.50	-2	32,580	-0.01%
2019/07/29	3.7	20.51	0	0.00	20.50	3.7	33,121	0.01%
2019/07/26	0	20.60	4	20.50	20.55	-4	33,997	-0.01%
2019/07/25	6.5	20.51	64	20.51	20.65	-57.5	34,955	-0.16%
2019/07/24	17	20.46	0	0.00	20.45	17	35,354	0.05%
2019/07/23	1	20.50	4.5	20.53	20.50	-3.5	35,852	-0.01%
2019/07/22	3.9	20.51	1	20.50	20.55	2.9	35,969	0.01%
2019/07/19	20	20.61	0	0.00	20.50	20	35,993	0.06%
2019/07/18	13.1	20.56	0	0.00	20.60	13.1	36,021	0.04%
2019/07/17	11.2	20.50	9.5	20.57	20.60	1.7	36,136	0.00%
2019/07/16	14.6	20.51	1	20.60	20.55	13.6	36,056	0.04%
2019/07/15	24.5	20.74	5	20.65	20.65	19.5	35,686	0.05%
2019/07/12	70	21.69	12	21.65	21.60	58	35,402	0.16%
2019/07/11	10.5	21.73	17.2	21.76	21.75	-6.7	34,856	-0.02%
2019/07/10	0.4	21.75	2	21.75	21.75	-1.6	34,509	0.00%
2019/07/09	0.5	21.70	15	21.77	21.70	-14.5	34,489	-0.04%
2019/07/08	9.9	21.68	0	0.00	21.70	9.9	34,092	0.03%
2019/07/05	0	21.65	10.8	21.66	21.70	-10.8	33,912	-0.03%
2019/07/04	9	21.55	1	21.60	21.55	8	33,827	0.02%
2019/07/03	0	21.45	0	21.45	21.50	0	33,814	0.00%
2019/07/02	1	21.50	1.4	21.48	21.50	-0.4	33,679	0.00%
2019/07/01	0.7	21.45	11	21.50	21.45	-10.3	33,343	-0.03%
2019/06/28	6	21.44	0.4	21.35	21.35	5.6	33,160	0.02%
2019/06/26	0.1	21.20	10.8	21.15	21.20	-10.7	33,292	-0.03%
2019/06/25	0.9	21.10	1	21.10	21.10	-0.1	33,339	0.00%
2019/06/24	12.1	21.08	12.6	21.16	21.05	-0.5	33,308	0.00%
2019/06/21	3.1	21.10	0	0.00	21.10	3.1	32,956	0.01%
2019/06/20	0	21.40	82	21.55	21.40	-82	32,289	-0.25%
2019/06/19	0.2	21.40	16	21.45	21.50	-15.8	32,024	-0.05%
2019/06/18	2	21.32	4	21.33	21.30	-2	31,469	-0.01%
2019/06/17	1	21.35	1.5	21.35	21.30	-0.5	31,575	0.00%
2019/06/14	0	0.00	16	21.28	21.35	-16	31,601	-0.05%
2019/06/13	0	0.00	21	21.08	21.05	-21	31,240	-0.07%
2019/06/12	3.1	21.02	21	21.20	21.10	-17.9	31,699	-0.06%
2019/06/11	52.6	21.15	334	21.11	21.10	-281.4	31,415	-0.90%	大賣/鉅額交易
2019/06/10	14.8	21.22	54	21.26	21.30	-39.2	31,246	-0.13%
2019/06/06	2.9	20.98	15	20.99	21.05	-12.1	30,905	-0.04%
2019/06/05	10	20.95	24	20.90	20.95	-14	30,745	-0.05%
2019/06/04	3	20.82	0	0.00	20.80	3	30,803	0.01%
2019/06/03	3	20.83	5	20.85	20.90	-2	30,653	-0.01%
2019/05/31	16	20.95	3	20.97	20.95	13	30,684	0.04%
2019/05/30	2	20.85	0	0.00	20.90	2	30,525	0.01%
2019/05/29	21.7	20.89	0.6	20.90	20.85	21.2	30,603	0.07%
2019/05/28	3.2	20.91	0	0.00	21.05	3.2	30,736	0.01%
2019/05/27	19.2	20.99	2	20.98	20.95	17.2	30,128	0.06%
2019/05/24	4	20.84	0	0.00	20.90	4	30,240	0.01%
2019/05/23	6.1	20.89	0	0.00	20.85	6.1	30,190	0.02%
2019/05/22	21	20.91	0	0.00	20.90	21	30,039	0.07%
2019/05/21	7.4	21.00	10	20.95	20.95	-2.6	30,045	-0.01%
2019/05/20	0.5	20.95	1.4	20.91	20.90	-0.8	29,570	0.00%
2019/05/17	26.2	20.71	3	20.75	20.70	23.2	29,337	0.08%
2019/05/16	12.2	20.71	5	20.85	20.70	7.2	29,265	0.02%
2019/05/15	15.6	20.76	0	0.00	20.80	15.6	29,001	0.05%
2019/05/14	45	20.92	29	20.96	21.05	16	28,760	0.06%
2019/05/13	2	21.00	10	21.05	21.05	-8	28,667	-0.03%
2019/05/10	1.1	21.20	0	0.00	21.20	1.1	28,748	0.00%
2019/05/09	47	20.96	0	0.00	20.85	47	28,522	0.16%
2019/05/08	4	21.15	1	21.25	21.10	3	28,103	0.01%
2019/05/07	2.7	21.45	4	21.50	21.45	-1.3	27,915	0.00%
2019/05/06	22.1	21.46	140	21.40	21.45	-117.9	28,031	-0.42%	大賣/鉅額交易
2019/05/03	4	21.81	67	21.75	21.85	-63	27,735	-0.23%
2019/05/02	5	21.45	119	21.37	21.50	-114	26,834	-0.42%	大賣/鉅額交易
2019/04/30	12	21.02	26	20.99	21.15	-14	26,317	-0.05%
2019/04/29	14.8	20.80	35.4	20.78	20.90	-20.6	26,122	-0.08%
2019/04/26	1	20.55	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0.3	20.60	0	0.00	20.60	0.3	26,122	0.00%
2019/04/24	1	20.45	4.7	20.47	20.50	-3.6	26,302	-0.01%
2019/04/23	0.7	20.45	0	0.00	20.45	0.7	26,286	0.00%
2019/04/22	2.1	20.43	6	20.49	20.45	-3.9	26,317	-0.01%
2019/04/19	18.2	20.34	0	0.00	20.40	18.2	26,539	0.07%
2019/04/18	38	20.25	0.8	20.30	20.20	37.2	26,699	0.14%
2019/04/17	13.2	20.37	0	0.00	20.35	13.2	26,558	0.05%
2019/04/16	5.4	20.45	5	20.50	20.45	0.4	26,322	0.00%
2019/04/15	9.3	20.58	9	20.57	20.40	0.3	26,435	0.00%
2019/04/12	1	20.60	8	20.61	20.55	-7	26,754	-0.03%
2019/04/11	0.2	20.70	0	0.00	20.70	0.2	26,867	0.00%
2019/04/10	1.1	20.60	0	0.00	20.55	1.1	26,937	0.00%
2019/04/09	0.5	20.70	3	20.70	20.75	-2.5	27,013	-0.01%
2019/04/08	17.1	20.46	1	20.55	20.55	16.1	26,910	0.06%
2019/04/03	16	20.36	0	0.00	20.35	16	26,705	0.06%
2019/04/02	8	20.37	0	0.00	20.40	8	26,687	0.03%
2019/04/01	68	20.36	0	0.00	20.30	68	26,739	0.25%
2019/03/29	15.2	20.44	10	20.40	20.45	5.2	26,136	0.02%
2019/03/28	2	20.40	0	0.00	20.40	2	26,082	0.01%
2019/03/27	58	20.48	0	0.00	20.40	58	26,159	0.22%
2019/03/26	3.3	20.61	35.9	20.60	20.65	-32.6	26,032	-0.13%
2019/03/25	6	20.66	0	0.00	20.60	6	26,246	0.02%
2019/03/22	26	20.90	0	0.00	20.90	26	26,262	0.10%
2019/03/21	2.7	20.94	3	20.98	21.00	-0.3	26,561	0.00%
2019/03/20	3	20.87	2	20.90	20.90	1	26,863	0.00%
2019/03/19	22.1	20.92	0	0.00	20.90	22.1	27,412	0.08%
2019/03/18	1.4	20.79	2.2	20.81	20.85	-0.8	27,481	0.00%
2019/03/15	10.3	20.63	29	20.75	20.65	-18.7	27,712	-0.07%
2019/03/14	13	20.54	0	0.00	20.55	13	27,247	0.05%
2019/03/13	23.2	20.54	10	20.45	20.45	13.2	27,360	0.05%
2019/03/12	16.4	20.60	1	20.60	20.60	15.4	27,326	0.06%
2019/03/11	28.1	20.50	0	0.00	20.45	28.1	27,366	0.10%
2019/03/08	57	20.45	2	20.55	20.35	55	27,427	0.20%
2019/03/07	20	20.64	11	20.65	20.60	9	27,577	0.03%
2019/03/06	3	20.62	0	0.00	20.55	3	27,671	0.01%
2019/03/05	0	20.75	2	20.70	20.65	-2	27,714	-0.01%
2019/03/04	6.2	20.68	0	0.00	20.75	6.2	27,585	0.02%
2019/02/27	10.7	20.80	0	0.00	20.85	10.7	27,417	0.04%
2019/02/26	6.3	20.74	6	20.79	20.80	0.3	27,282	0.00%
2019/02/25	6.1	20.70	0	0.00	20.75	6.1	27,137	0.02%
2019/02/22	0	20.75	2	20.75	20.75	-2	26,958	-0.01%
2019/02/21	0.6	20.75	4.8	20.74	20.75	-4.2	26,919	-0.02%
2019/02/20	46	20.49	0.1	20.60	20.55	45.9	27,123	0.17%
2019/02/19	2.9	20.47	2	20.45	20.45	0.9	27,327	0.00%
2019/02/18	11.2	20.50	0	0.00	20.45	11.2	27,517	0.04%
2019/02/15	33.3	20.50	0	0.00	20.45	33.3	27,909	0.12%
2019/02/14	4.1	20.61	0	0.00	20.60	4.1	28,469	0.01%
2019/02/13	5.5	20.65	4	20.63	20.60	1.5	28,526	0.01%
2019/02/12	38	20.41	0.1	20.65	20.55	37.9	28,385	0.13%
2019/02/11	18	20.44	0.4	20.65	20.45	17.6	27,998	0.06%
2019/01/30	22	20.55	10	20.65	20.70	12	27,590	0.04%
2019/01/29	4.2	20.46	250	20.60	20.55	-245.8	27,382	-0.90%	大賣/鉅額交易
2019/01/28	21.1	20.67	6.5	20.68	20.70	14.6	27,299	0.05%
2019/01/25	0.3	20.60	9	20.54	20.60	-8.7	27,101	-0.03%
2019/01/24	3	20.35	8	20.37	20.40	-5	26,799	-0.02%
2019/01/23	9	20.38	0	0.00	20.35	9	27,098	0.03%
2019/01/22	4.5	20.32	5	20.33	20.50	-0.5	27,099	0.00%
2019/01/21	0.4	20.25	29	20.15	20.25	-28.6	26,915	-0.11%
2019/01/18	16	19.96	0	0.00	19.95	16	27,051	0.06%
2019/01/17	23.2	19.96	5	20.04	20.00	18.2	27,425	0.07%
2019/01/16	52	20.07	0	0.00	20.05	52	28,259	0.18%
2019/01/15	1.3	20.16	0	0.00	20.15	1.3	28,265	0.00%
2019/01/14	1.4	20.10	1	20.10	20.10	0.4	28,092	0.00%
2019/01/11	10	20.15	15	20.25	20.10	-5	28,288	-0.02%
2019/01/10	27	20.10	1	20.15	20.20	26	28,063	0.09%
2019/01/09	5.6	20.21	0	0.00	20.25	5.6	27,976	0.02%
2019/01/08	3	19.95	0	0.00	19.95	3	27,952	0.01%
2019/01/07	3	20.00	0.2	20.10	20.10	2.8	28,441	0.01%
2019/01/04	49	19.77	6	19.85	19.80	43	29,344	0.15%
2019/01/03	10.1	20.00	0	0.00	20.00	10.1	30,352	0.03%
2019/01/02	3.2	20.00	0	0.00	19.90	3.2	30,669	0.01%
2018/12/28	0.2	20.20	5	20.05	20.20	-4.8	30,755	-0.02%
2018/12/27	1.1	19.95	40	19.95	19.95	-38.9	30,893	-0.13%
2018/12/26	0	19.90	2	19.90	19.80	-2	31,347	-0.01%
2018/12/25	28.3	19.77	7.4	19.71	19.75	20.9	31,571	0.07%
2018/12/24	18	19.86	2	19.90	19.85	16	31,770	0.05%
2018/12/22	5	19.95	10	19.90	19.95	-5	31,824	-0.02%
2018/12/21	20	19.90	0	0.00	19.90	20	32,371	0.06%
2018/12/20	18	19.96	1	20.00	19.95	17	32,619	0.05%
2018/12/19	7.2	20.01	4	20.09	20.15	3.2	32,555	0.01%
2018/12/18	1	20.00	1	20.15	20.00	0	32,766	0.00%
2018/12/17	20.2	20.28	0	0.00	20.20	20.2	33,529	0.06%
2018/12/14	12.9	20.36	22	20.38	20.45	-9.1	34,004	-0.03%
2018/12/13	5	20.10	6	20.10	20.10	-1	33,884	0.00%
2018/12/12	73	19.91	0.7	20.05	19.90	72.3	33,804	0.21%
2018/12/11	31.3	19.90	10	20.00	20.00	21.3	32,968	0.06%
2018/12/10	42	20.01	5	20.00	20.00	37	32,772	0.11%
2018/12/07	14	20.20	0	0.00	20.20	14	32,513	0.04%
2018/12/06	29	20.27	2	20.25	20.35	27	32,465	0.08%
2018/12/05	34	20.45	0	0.00	20.45	34	32,426	0.10%
2018/12/04	6	20.60	0	0.00	20.65	6	32,496	0.02%
2018/12/03	0.2	20.75	4	20.76	20.70	-3.8	32,469	-0.01%
2018/11/30	0	20.50	0	0.00	20.45	0	32,270	0.00%
2018/11/29	24.2	20.44	0	0.00	20.40	24.2	31,986	0.08%
2018/11/28	13	20.65	11	20.55	20.60	2	31,806	0.01%
2018/11/27	22.1	20.53	0	0.00	20.60	22.1	31,712	0.07%
2018/11/26	0.3	20.75	0	0.00	20.65	0.3	31,800	0.00%
2018/11/22	22	20.68	0	0.00	20.70	22	31,618	0.07%
2018/11/21	2	20.85	0	0.00	20.85	2	31,646	0.01%
2018/11/20	10	21.20	10	21.00	21.00	0	31,556	0.00%
2018/11/19	2.6	21.10	40	21.03	21.35	-37.4	31,507	-0.12%
2018/11/16	0.5	21.10	10	20.90	21.10	-9.5	31,257	-0.03%
2018/11/15	2.2	20.57	0.2	20.75	20.70	2	30,961	0.01%
2018/11/14	101	20.75	0	0.00	20.70	101	30,812	0.33%	大買/鉅額交易
2018/11/13	16	20.71	0	0.00	20.90	16	30,538	0.05%
2018/11/12	0.2	21.15	0	0.00	21.10	0.2	30,184	0.00%
2018/11/09	0.8	21.15	0	0.00	21.15	0.8	30,503	0.00%
2018/11/08	110	21.19	341	21.10	21.20	-231	30,660	-0.75%	大買/大賣/鉅額交易
2018/11/07	10.4	20.81	3.6	21.00	21.00	6.7	30,638	0.02%
2018/11/06	0	20.75	4	20.70	20.75	-4	31,190	-0.01%
2018/11/05	10.3	20.51	0	0.00	20.75	10.3	31,357	0.03%
2018/11/02	0	20.80	2.6	20.80	20.80	-2.6	31,507	-0.01%
2018/11/01	3.1	20.47	32	20.44	20.35	-28.9	31,652	-0.09%
2018/10/31	20.1	20.25	7	20.30	20.65	13.1	32,056	0.04%
2018/10/30	7	19.94	3	19.95	19.95	4	31,843	0.01%
2018/10/29	5	19.83	2	19.85	19.80	3	32,258	0.01%
2018/10/26	7	19.89	8	19.95	19.90	-1	32,467	0.00%
2018/10/25	23.3	19.89	1	20.00	19.90	22.3	32,549	0.07%
2018/10/24	113	20.61	0	0.00	20.40	113	32,425	0.35%	大買/鉅額交易
2018/10/23	2	20.93	0	0.00	20.95	2	31,694	0.01%
2018/10/22	1	21.15	0	0.00	21.10	1	31,566	0.00%
2018/10/19	22	20.87	2	21.00	21.15	20	32,037	0.06%
2018/10/18	0.6	21.15	0	0.00	21.15	0.6	31,970	0.00%
2018/10/17	20.1	21.08	10	21.10	21.05	10.1	32,056	0.03%
2018/10/16	22.5	21.09	1	21.15	21.15	21.5	32,242	0.07%
2018/10/15	48	21.33	0	0.00	21.20	48	32,038	0.15%
2018/10/12	32.8	20.94	4	21.55	21.70	28.8	31,832	0.09%
2018/10/11	154	21.31	2	21.15	21.15	152	30,930	0.49%	大買/鉅額交易
2018/10/09	0	22.65	6.5	22.80	22.75	-6.5	29,737	-0.02%
2018/10/08	12.4	22.46	0	0.00	22.55	12.4	29,411	0.04%
2018/10/05	1.4	22.70	36	22.74	22.70	-34.6	29,290	-0.12%
2018/10/04	3	22.90	21	22.85	22.95	-18	29,177	-0.06%
2018/10/03	0	22.45	10	22.45	22.50	-10	28,887	-0.03%
2018/10/02	13	22.50	1.6	22.60	22.60	11.4	29,147	0.04%
2018/10/01	0.2	22.90	2	22.85	22.95	-1.8	29,637	-0.01%
2018/09/28	0	0.00	6	22.91	23.00	-6	30,451	-0.02%
2018/09/27	106	22.94	31	22.72	23.00	75	30,471	0.25%	大買/
2018/09/26	0	22.40	4.3	22.55	22.40	-4.3	30,306	-0.01%
2018/09/25	1.7	22.50	6	22.46	22.60	-4.3	31,058	-0.01%
2018/09/21	10	22.45	0	0.00	22.45	10	31,317	0.03%
2018/09/20	0.2	22.05	20	22.06	22.15	-19.8	31,159	-0.06%
2018/09/19	0	21.70	13	21.70	21.80	-13	31,153	-0.04%
2018/09/18	0.4	21.55	45	21.49	21.55	-44.6	31,334	-0.14%
2018/09/17	0.7	21.45	9	21.35	21.45	-8.3	31,536	-0.03%
2018/09/14	3	21.30	2	21.38	21.40	1	31,735	0.00%
2018/09/13	31	21.15	4	21.10	21.20	27	31,826	0.08%
2018/09/12	2.1	21.18	0	0.00	21.20	2.1	31,995	0.01%
2018/09/11	0.1	21.45	30	21.40	21.45	-29.9	32,145	-0.09%
2018/09/10	0.7	21.30	22.8	21.26	21.30	-22.1	32,670	-0.07%
2018/09/07	1.3	21.09	0	0.00	21.15	1.3	33,066	0.00%
2018/09/06	0	0.00	15	21.10	21.15	-15	33,457	-0.04%
2018/09/05	6.1	21.25	0	0.00	21.20	6.1	33,573	0.02%
2018/09/04	0.4	21.55	1.1	21.50	21.55	-0.7	33,601	0.00%
2018/09/03	2.1	21.26	0	0.00	21.35	2.1	33,598	0.01%
2018/08/31	35	21.25	3	21.40	21.60	32	33,693	0.09%
2018/08/30	3	21.37	8.1	21.44	21.35	-5.1	33,603	-0.02%
2018/08/29	0	0.00	110	21.50	21.55	-110	33,891	-0.32%	大賣/鉅額交易
2018/08/28	10	21.50	4	21.53	21.60	6	34,008	0.02%
2018/08/27	0.4	21.50	0	0.00	21.50	0.4	34,035	0.00%
2018/08/24	3.1	21.45	0.1	21.45	21.45	3	34,107	0.01%
2018/08/23	0.3	21.50	6	21.50	21.55	-5.7	35,043	-0.02%
2018/08/22	0	0.00	15	21.45	21.50	-15	35,855	-0.04%
2018/08/21	0	0.00	3	21.40	21.40	-3	35,721	-0.01%
2018/08/20	0.4	21.30	1	21.30	21.30	-0.6	35,805	0.00%
2018/08/17	0.3	21.15	0	0.00	21.15	0.3	35,930	0.00%
2018/08/16	1	21.10	7	21.29	20.95	-6	35,907	-0.02%
2018/08/15	0.5	21.30	6	21.26	21.30	-5.5	35,832	-0.02%
2018/08/14	1.2	21.12	0	0.00	21.20	1.2	35,891	0.00%
2018/08/13	57	20.94	114	20.84	20.80	-57	36,053	-0.16%	大賣/
2018/08/10	7.6	21.19	14	21.16	21.30	-6.4	35,638	-0.02%
2018/08/09	6	21.34	40	21.35	21.15	-34	35,807	-0.09%
2018/08/08	12.6	21.50	8	21.48	21.40	4.6	35,680	0.01%
2018/08/07	0	21.45	22	21.48	21.45	-22	35,769	-0.06%
2018/08/06	0.6	21.45	3	21.40	21.45	-2.4	35,645	-0.01%
2018/08/03	0	21.20	78	21.07	21.20	-78	36,403	-0.21%
2018/08/02	6	20.88	35	21.02	20.75	-29	36,266	-0.08%
2018/08/01	0.2	21.10	0	0.00	21.10	0.2	36,116	0.00%
2018/07/31	33	20.75	27	20.82	20.75	6	35,911	0.02%
2018/07/30	7	20.51	5	20.67	20.50	2	35,161	0.01%
2018/07/27	10.3	20.55	4	20.63	20.65	6.3	35,318	0.02%
2018/07/26	35	20.41	4	20.55	20.55	31	35,521	0.09%
2018/07/25	105.2	20.60	4	20.58	20.50	101.2	35,512	0.29%	大買/鉅額交易
2018/07/24	0	20.50	0.1	20.50	20.50	0	35,542	0.00%
2018/07/23	86	20.44	0	0.00	20.45	86	35,543	0.24%
2018/07/20	0	20.50	5	20.55	20.50	-5	35,461	-0.01%
2018/07/19	40	20.44	0	0.00	20.40	40	35,508	0.11%
2018/07/18	0.3	20.60	0	0.00	20.60	0.3	35,237	0.00%
2018/07/17	12	20.52	1	20.50	20.50	11	35,090	0.03%
2018/07/16	14.5	20.66	0	0.00	20.65	14.5	35,177	0.04%
2018/07/13	2	20.63	13	20.68	20.70	-11	35,561	-0.03%
2018/07/12	0.4	20.60	0	0.00	20.55	0.4	35,699	0.00%
2018/07/11	25.1	20.38	1	20.50	20.45	24.1	35,729	0.07%
2018/07/10	25.5	20.52	16	20.43	20.40	9.5	35,582	0.03%
2018/07/09	13.1	20.41	10	20.60	20.50	3.1	35,451	0.01%
2018/07/06	13	21.53	0	0.00	21.50	13	34,888	0.04%
2018/07/05	2.5	21.66	0	0.00	21.70	2.5	34,150	0.01%
2018/07/04	3	21.70	0	0.00	21.80	3	34,001	0.01%
2018/07/03	0	0.00	161	21.75	21.65	-161	34,097	-0.47%	大賣/鉅額交易
2018/07/02	20.3	21.70	0	0.00	21.70	20.3	33,726	0.06%
2018/06/29	0	21.90	1	21.95	21.95	-1	33,189	0.00%
2018/06/28	5	21.75	205	21.75	21.75	-200	32,256	-0.62%	大賣/鉅額交易
2018/06/27	0.5	21.90	1	21.90	21.90	-0.5	31,673	0.00%
2018/06/26	0	0.00	5	21.90	21.75	-5	31,466	-0.02%
2018/06/25	0	0.00	0	21.80	21.75	0	31,504	0.00%
2018/06/22	0	21.85	0	0.00	21.85	0	31,675	0.00%
2018/06/21	0	21.75	2	22.00	21.70	-2	31,678	-0.01%
2018/06/20	1.3	21.70	0	0.00	21.85	1.3	32,358	0.00%
2018/06/19	27	21.69	1.2	21.75	21.60	25.8	32,291	0.08%
2018/06/15	9.4	21.83	0	0.00	22.15	9.4	31,926	0.03%
2018/06/14	25	21.98	0	0.00	21.90	25	31,544	0.08%
2018/06/13	0	22.20	1	22.35	22.35	-1	31,192	0.00%
2018/06/12	6.1	22.13	2	22.15	22.10	4.1	32,170	0.01%
2018/06/11	0.8	22.30	1	22.25	22.35	-0.2	32,173	0.00%
2018/06/08	4	22.23	3	22.32	22.35	1	32,354	0.00%
2018/06/07	24	22.41	28.3	22.41	22.50	-4.3	32,491	-0.01%
2018/06/06	0.1	22.30	6	22.40	22.45	-5.9	32,693	-0.02%
2018/06/05	65.1	22.05	1	22.10	22.20	64.1	32,579	0.20%
2018/06/04	11	21.70	0	0.00	21.95	11	32,605	0.03%
2018/06/01	0.4	21.70	7	21.72	21.70	-6.6	32,787	-0.02%
2018/05/31	9.3	21.66	0	0.00	21.60	9.3	33,175	0.03%
2018/05/30	45	21.73	0	0.00	21.60	45	32,648	0.14%
2018/05/29	0	22.05	0.5	22.05	22.15	-0.5	32,291	0.00%
2018/05/28	0.1	22.10	1.7	22.19	22.20	-1.6	32,740	0.00%
2018/05/25	0.1	22.10	4	22.25	22.20	-3.9	33,246	-0.01%
2018/05/24	0	22.05	0	0.00	22.15	0	33,535	0.00%
2018/05/23	0.3	22.05	6	22.10	22.15	-5.7	33,524	-0.02%
2018/05/22	0	0.00	0.4	22.05	22.15	-0.4	33,611	0.00%
2018/05/21	1	22.20	3	22.20	22.15	-2	33,968	-0.01%
2018/05/18	1.4	22.07	0.5	22.00	22.10	0.9	34,052	0.00%
2018/05/17	0	0.00	10	22.06	22.05	-10	34,396	-0.03%
2018/05/16	0	21.95	0	0.00	22.05	0	34,495	0.00%
2018/05/15	22.5	21.90	0	0.00	21.90	22.5	35,444	0.06%
2018/05/14	7.1	22.06	6	22.06	22.10	1.1	36,559	0.00%
2018/05/11	0.2	21.85	13	21.77	21.95	-12.8	36,817	-0.03%
2018/05/10	2.4	21.45	1	21.50	21.45	1.4	36,033	0.00%
2018/05/09	0	0.00	4	21.50	21.45	-4	35,954	-0.01%
2018/05/08	0.2	21.35	0	0.00	21.35	0.2	36,181	0.00%
2018/05/07	1.3	21.10	0	0.00	21.10	1.3	36,271	0.00%
2018/05/04	23	21.05	3	21.00	21.05	20	36,765	0.05%
2018/05/03	14	21.06	100	21.05	21.10	-86	37,037	-0.23%
2018/05/02	14.3	21.16	215	21.15	21.15	-200.7	37,884	-0.53%	大賣/鉅額交易
2018/04/30	10.1	21.30	100	21.30	21.25	-89.9	38,526	-0.23%
2018/04/27	2	21.18	0	0.00	21.35	2	39,624	0.01%
2018/04/26	1	21.30	2.4	21.25	21.25	-1.4	39,821	0.00%
2018/04/25	2.1	21.24	0	0.00	21.40	2.1	39,885	0.01%
2018/04/24	1.1	21.21	130.3	21.30	21.30	-129.3	40,058	-0.32%	大賣/鉅額交易
2018/04/23	5.3	21.35	0	0.00	21.35	5.3	40,177	0.01%
2018/04/20	0	0.00	0.1	21.55	21.55	-0.1	40,476	0.00%
2018/04/19	0	21.60	10	21.61	21.70	-10	40,704	-0.02%
2018/04/18	0.4	21.40	11.2	21.40	21.50	-10.9	40,460	-0.03%
2018/04/17	2	21.15	0	21.20	21.10	2	40,553	0.00%
2018/04/16	1.5	21.45	6	21.50	21.55	-4.5	40,924	-0.01%
2018/04/13	0.1	21.50	16	21.53	21.60	-15.9	41,291	-0.04%
2018/04/12	0.1	21.40	9	21.53	21.40	-8.9	42,091	-0.02%
2018/04/11	10.4	21.16	40	21.30	21.50	-29.6	42,407	-0.07%
2018/04/10	0.4	21.05	3	21.05	21.05	-2.6	42,605	-0.01%
2018/04/09	101.4	20.95	16	21.23	21.00	85.4	42,693	0.20%	大買/
2018/04/03	54.2	20.89	1	21.00	20.90	53.2	42,305	0.13%
2018/04/02	0.1	21.15	1	21.15	21.05	-0.9	42,226	0.00%
2018/03/31	4	21.21	3	21.25	21.20	1	42,394	0.00%
2018/03/30	2.5	21.20	7	21.19	21.20	-4.5	42,684	-0.01%
2018/03/29	2	21.00	1.3	21.00	20.90	0.7	42,855	0.00%
2018/03/28	12	21.00	0	0.00	21.00	12	42,682	0.03%
2018/03/27	45.3	21.11	1	21.20	21.15	44.3	42,510	0.10%
2018/03/26	17.2	20.90	100	21.00	21.05	-82.8	42,362	-0.20%
2018/03/23	68	21.03	0	0.00	20.95	68	42,341	0.16%
2018/03/22	0	0.00	1	21.60	21.55	-1	41,665	0.00%
2018/03/21	0.1	21.50	0	0.00	21.50	0.1	41,595	0.00%
2018/03/19	0.4	21.60	5.6	21.58	21.60	-5.2	42,411	-0.01%
2018/03/16	24.3	21.38	50	21.34	21.30	-25.7	42,333	-0.06%
2018/03/15	9.5	21.66	0	0.00	21.60	9.5	41,350	0.02%
2018/03/14	2	21.80	6	21.89	21.80	-4	41,261	-0.01%
2018/03/13	1	21.80	8	21.93	21.90	-7	41,012	-0.02%
2018/03/12	5.6	21.76	7.2	21.90	21.90	-1.6	40,888	0.00%
2018/03/09	6	21.66	3.2	21.73	21.65	2.8	41,045	0.01%
2018/03/08	10	21.65	1	21.55	21.60	9	41,320	0.02%
2018/03/07	5	21.51	44	21.56	21.40	-39	41,693	-0.09%
2018/03/06	4.2	21.58	3.1	21.65	21.70	1.2	41,997	0.00%
2018/03/05	1.3	21.50	2	21.68	21.50	-0.7	42,307	0.00%
2018/03/02	1.4	21.56	20	21.53	21.65	-18.6	41,960	-0.04%
2018/03/01	21.4	21.38	5	21.53	21.50	16.4	41,744	0.04%
2018/02/27	0	21.35	25	21.48	21.35	-25	41,174	-0.06%
2018/02/26	2.2	21.47	29	21.38	21.40	-26.8	40,717	-0.07%
2018/02/23	1	21.25	6	21.23	21.25	-5	40,645	-0.01%
2018/02/22	0	21.20	3	21.13	21.20	-3	42,130	-0.01%
2018/02/21	2.8	21.03	20	21.00	21.10	-17.2	42,643	-0.04%
2018/02/12	3.5	20.61	6	20.65	20.60	-2.5	42,169	-0.01%
2018/02/09	62	20.37	12	20.40	20.35	50	42,068	0.12%
2018/02/08	0.1	20.60	7	20.62	20.60	-6.9	41,488	-0.02%
2018/02/07	2.3	20.39	12	20.37	20.35	-9.7	41,165	-0.02%
2018/02/06	70	19.90	25	19.82	19.70	45	40,071	0.11%
2018/02/05	40.1	20.87	3	20.85	20.85	37.1	38,605	0.10%
2018/02/02	1	21.10	0	0.00	21.30	1	38,047	0.00%
2018/02/01	0.2	21.30	23	21.31	21.30	-22.8	37,838	-0.06%
2018/01/31	3	21.00	0	0.00	21.30	3	37,489	0.01%
2018/01/30	2.4	21.12	3	21.15	21.10	-0.6	37,024	0.00%
2018/01/29	8.1	21.27	0	0.00	21.20	8.1	36,554	0.02%
2018/01/26	1.1	21.15	0	0.00	21.15	1.1	35,918	0.00%
2018/01/25	37	21.22	44	21.20	21.30	-7	35,288	-0.02%
2018/01/24	16	20.97	36.6	21.00	21.05	-20.6	34,288	-0.06%
2018/01/23	34.1	21.31	47	21.32	21.30	-12.9	33,227	-0.04%
2018/01/22	1.1	21.80	26	21.83	21.85	-24.9	31,983	-0.08%
2018/01/19	37	21.64	7.5	21.69	21.70	29.5	31,896	0.09%
2018/01/18	11.3	21.95	21	21.97	21.90	-9.7	31,753	-0.03%
2018/01/17	3	21.92	19	21.94	22.00	-16	31,366	-0.05%
2018/01/16	12	22.01	1	22.15	22.00	11	31,197	0.04%
2018/01/15	10.5	22.15	25	22.01	22.15	-14.5	30,820	-0.05%
2018/01/12	0	21.65	2.8	21.72	21.75	-2.7	30,268	-0.01%
2018/01/11	9.1	21.55	5.7	21.69	21.70	3.4	30,007	0.01%
2018/01/10	15.4	21.68	38.6	21.68	21.70	-23.3	29,985	-0.08%
2018/01/09	3	21.27	98	21.20	21.40	-95	29,340	-0.32%
2018/01/08	22.1	20.99	8	21.31	21.50	14.1	28,915	0.05%
2018/01/05	0.1	20.80	9	20.86	20.90	-8.9	27,919	-0.03%
2018/01/04	80	20.68	14	20.61	20.65	66	27,726	0.24%
2018/01/03	11	20.60	6	20.62	20.65	5	27,627	0.02%
2018/01/02	3.6	20.41	10	20.40	20.45	-6.4	27,589	-0.02%