第一金 (2892)-元大-竹科券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237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

第一金 (2892)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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	1	27.55	0	0.00	27.65	1	17,750	0.01%
2024/11/21	2	27.50	3	27.58	27.60	-1	17,667	-0.01%
2024/11/20	2	27.78	24.6	27.72	27.60	-22.6	17,502	-0.13%
2024/11/19	6	27.80	12.4	27.89	27.95	-6.4	17,178	-0.04%
2024/11/18	1	27.45	3	27.52	27.65	-2	16,318	-0.01%
2024/11/15	0	0.00	13.4	27.19	27.30	-13.4	15,690	-0.09%
2024/11/14	16.8	26.32	9.3	26.40	26.20	7.4	15,041	0.05%
2024/11/13	39.7	26.46	12.1	26.57	26.60	27.7	14,887	0.19%
2024/11/12	5.2	26.59	0	0.00	26.50	5.2	14,595	0.04%
2024/11/11	10.9	26.77	50	26.75	26.75	-39.1	14,234	-0.27%
2024/11/08	5.2	26.84	0	0.00	26.80	5.2	14,328	0.04%
2024/11/07	8.3	26.87	0	0.00	26.80	8.3	14,622	0.06%
2024/11/06	7.1	26.92	0	0.00	26.90	7.1	15,006	0.05%
2024/11/05	0.2	27.05	0	0.00	27.10	0.2	15,478	0.00%
2024/11/04	1	27.05	10.2	27.14	27.10	-9.2	15,955	-0.06%
2024/11/01	2.1	26.81	0	0.00	27.00	2.1	16,582	0.01%
2024/10/30	4	26.99	5	27.00	27.15	-1	16,516	-0.01%
2024/10/29	13.7	26.96	1	27.05	27.10	12.7	16,598	0.08%
2024/10/28	0	0.00	0.1	27.20	27.35	-0.1	16,654	0.00%
2024/10/25	0	0.00	0.7	27.25	27.35	-0.7	16,774	0.00%
2024/10/24	0.6	27.15	6.1	27.10	27.25	-5.5	17,001	-0.03%
2024/10/23	0.1	27.25	0	27.25	27.15	0	17,176	0.00%
2024/10/22	0	0.00	5.1	27.40	27.50	-5.1	17,223	-0.03%
2024/10/21	44	27.40	0.2	27.35	27.25	43.8	17,241	0.25%
2024/10/18	42	27.55	10.1	27.40	27.60	31.9	17,317	0.18%
2024/10/17	1	27.05	13.1	27.11	27.15	-12.1	17,415	-0.07%
2024/10/16	0.2	27.17	0	0.00	27.05	0.2	17,461	0.00%
2024/10/15	30.7	27.05	11.5	27.22	27.35	19.2	17,420	0.11%
2024/10/14	6.1	26.91	1	27.00	26.90	5.1	17,329	0.03%
2024/10/11	1.3	26.92	6	26.99	26.85	-4.7	17,427	-0.03%
2024/10/09	7.1	26.87	0	0.00	26.80	7.1	17,567	0.04%
2024/10/08	5.3	26.88	5.1	26.90	26.95	0.1	17,498	0.00%
2024/10/07	3	27.12	3.2	27.20	27.05	-0.2	17,399	0.00%
2024/10/04	3.8	27.07	71.3	27.10	27.20	-67.5	17,263	-0.39%
2024/10/01	8.1	27.28	46.1	27.34	27.25	-38	17,047	-0.22%
2024/09/30	3	27.48	35	27.53	27.40	-32	17,127	-0.19%
2024/09/27	2.7	27.71	88.2	27.76	27.80	-85.5	17,158	-0.50%
2024/09/26	4	27.70	3.5	27.77	27.80	0.5	17,137	0.00%
2024/09/25	10.6	27.56	5.5	27.64	27.70	5.1	17,052	0.03%
2024/09/24	16	27.38	16.1	27.44	27.55	-0.1	17,032	0.00%
2024/09/23	10.2	27.25	1	27.40	27.35	9.2	17,044	0.05%
2024/09/20	0.8	27.31	0.8	27.40	27.30	0	17,054	0.00%
2024/09/19	1.2	27.27	1	27.20	27.20	0.2	16,754	0.00%
2024/09/18	1.9	27.32	2.2	27.21	27.15	-0.3	16,790	0.00%
2024/09/16	3.1	27.20	3	27.30	27.35	0.1	17,042	0.00%
2024/09/13	0.7	27.45	8.1	27.33	27.25	-7.3	17,124	-0.04%
2024/09/12	1	27.20	6	27.25	27.40	-5	17,232	-0.03%
2024/09/11	3	27.20	0.1	27.25	27.00	3	17,138	0.02%
2024/09/10	0	0.00	12.1	27.20	27.30	-12.1	17,075	-0.07%
2024/09/09	13	26.85	28.2	26.86	26.95	-15.2	16,874	-0.09%
2024/09/06	1	26.75	2	26.80	27.05	-1	16,808	-0.01%
2024/09/05	2	26.88	3	26.90	26.85	-1	16,817	-0.01%
2024/09/04	16	26.67	5	26.50	26.70	11	16,875	0.07%
2024/09/03	5.1	27.09	2.8	27.26	26.95	2.3	16,686	0.01%
2024/09/02	31.5	27.25	16.4	27.27	27.20	15.1	16,748	0.09%
2024/08/30	22	27.15	14	27.16	27.25	8	16,856	0.05%
2024/08/29	2.1	27.08	1	27.05	27.05	1.1	16,741	0.01%
2024/08/28	5.2	27.10	2	27.10	27.20	3.2	16,786	0.02%
2024/08/27	2.1	27.13	0	27.35	27.15	2	17,616	0.01%
2024/08/26	1	27.45	4.1	27.45	27.45	-3.1	17,847	-0.02%
2024/08/22	10.4	27.15	0	0.00	27.25	10.4	18,239	0.06%
2024/08/21	11	27.05	1	27.20	27.20	10	18,507	0.05%
2024/08/20	5	27.05	11.2	27.09	27.15	-6.2	18,753	-0.03%
2024/08/19	7	26.87	2	26.95	26.85	5	19,222	0.03%
2024/08/16	13	26.96	0	0.00	26.85	13	19,506	0.07%
2024/08/15	23.3	26.71	0.8	26.75	26.55	22.5	19,929	0.11%
2024/08/14	2.4	27.00	0.1	27.10	27.00	2.3	20,630	0.01%
2024/08/13	14.1	26.78	0	0.00	26.80	14.1	21,049	0.07%
2024/08/12	22.6	27.12	1.1	27.15	27.00	21.5	21,062	0.10%
2024/08/09	15	26.87	1	27.15	26.85	14	21,000	0.07%
2024/08/08	51.5	26.57	0	0.00	26.40	51.5	20,644	0.25%
2024/08/07	25.2	28.37	13.7	28.34	28.25	11.5	20,144	0.06%
2024/08/06	11.8	28.13	12.3	28.26	28.20	-0.4	19,803	0.00%
2024/08/05	21.3	28.00	215.3	28.10	28.05	-193.9	19,387	-1.00%	大賣/鉅額交易
2024/08/02	6.9	28.99	9	28.98	29.10	-2.1	18,926	-0.01%
2024/08/01	20.1	29.40	3	29.42	29.45	17.1	18,749	0.09%
2024/07/31	0.2	29.33	12	29.36	29.35	-11.8	18,893	-0.06%
2024/07/30	0.2	29.17	7.1	29.22	29.35	-6.9	18,731	-0.04%
2024/07/29	1.3	29.42	14	29.45	29.50	-12.7	18,681	-0.07%
2024/07/26	4	29.18	148	29.20	29.30	-144	18,481	-0.78%	大賣/鉅額交易
2024/07/23	0.1	29.15	9	29.23	29.30	-8.9	18,502	-0.05%
2024/07/22	2.2	28.80	8	28.76	29.00	-5.8	18,451	-0.03%
2024/07/19	7.2	28.97	11	28.93	29.15	-3.8	18,409	-0.02%
2024/07/18	0	0.00	25.3	29.15	29.40	-25.3	18,229	-0.14%
2024/07/17	12.2	28.97	3	29.02	29.00	9.1	17,927	0.05%
2024/07/16	0	0.00	3.1	29.03	29.00	-3.1	17,916	-0.02%
2024/07/15	10.3	28.95	4	28.99	29.00	6.3	18,134	0.03%
2024/07/12	2	28.83	120.9	28.89	28.90	-118.9	18,097	-0.66%	大賣/鉅額交易
2024/07/11	1.1	28.80	5	28.81	28.85	-3.9	18,034	-0.02%
2024/07/10	4.2	28.66	2.1	28.75	28.75	2	18,260	0.01%
2024/07/09	7	28.61	72.9	28.60	28.65	-66	18,170	-0.36%
2024/07/08	1	28.65	6	28.65	28.65	-5	18,107	-0.03%
2024/07/05	0.6	28.50	0	0.00	28.60	0.6	18,089	0.00%
2024/07/04	0	0.00	8.5	28.58	28.60	-8.5	18,172	-0.05%
2024/07/03	0	0.00	6	28.27	28.45	-6	18,068	-0.03%
2024/07/02	1.1	27.95	1	27.95	28.00	0.1	17,911	0.00%
2024/07/01	7	28.01	4.9	28.09	28.00	2.1	18,108	0.01%
2024/06/27	4	27.84	0	0.00	28.00	4	18,052	0.02%
2024/06/26	1.2	28.00	2	28.05	28.00	-0.8	18,086	0.00%
2024/06/25	0	0.00	1.6	28.15	28.20	-1.6	18,086	-0.01%
2024/06/24	0.1	28.05	13	27.98	28.15	-12.9	18,037	-0.07%
2024/06/21	3	28.00	5.7	28.05	28.00	-2.7	17,998	-0.01%
2024/06/20	0.2	28.05	18	28.01	28.10	-17.8	17,764	-0.10%
2024/06/19	0.1	28.15	1.3	28.06	28.10	-1.3	17,778	-0.01%
2024/06/18	0	0.00	26	28.01	28.10	-26	17,832	-0.15%
2024/06/17	0	28.00	6	27.92	27.95	-6	17,950	-0.03%
2024/06/14	0.3	27.85	0.1	27.85	27.95	0.2	17,971	0.00%
2024/06/13	0	0.00	20.5	27.90	27.80	-20.5	18,027	-0.11%
2024/06/12	1	27.75	0	0.00	27.70	1	18,487	0.01%
2024/06/11	3	27.80	1	27.80	27.80	2	18,774	0.01%
2024/06/07	2	27.80	0.1	27.80	27.80	1.9	18,801	0.01%
2024/06/06	4.1	27.53	1	27.55	27.50	3.1	18,763	0.02%
2024/06/05	12	27.45	4	27.60	27.45	8	18,680	0.04%
2024/06/04	2	27.48	0	0.00	27.45	2	18,695	0.01%
2024/06/03	2	27.53	1.2	27.60	27.55	0.8	18,652	0.00%
2024/05/31	0.5	27.64	0	0.00	27.50	0.5	18,618	0.00%
2024/05/30	76.2	27.50	0.7	27.49	27.30	75.5	17,908	0.42%
2024/05/29	13.2	27.75	107	27.78	27.60	-93.8	17,838	-0.53%	大賣/
2024/05/28	60.3	28.15	0.1	28.30	28.05	60.2	17,463	0.34%
2024/05/27	7	28.11	1.7	28.06	28.30	5.4	17,715	0.03%
2024/05/24	3.6	28.28	51	28.33	28.20	-47.4	17,476	-0.27%
2024/05/23	13.6	28.20	3	28.20	28.95	10.6	17,302	0.06%
2024/05/22	5	28.24	0	0.00	28.50	5	16,734	0.03%
2024/05/21	8.3	28.32	11	28.40	28.35	-2.7	16,388	-0.02%
2024/05/20	0	0.00	30.2	28.65	28.90	-30.2	15,840	-0.19%
2024/05/17	1	27.95	11.1	28.03	28.05	-10.1	14,951	-0.07%
2024/05/16	0.5	27.75	2	27.80	27.75	-1.5	14,519	-0.01%
2024/05/15	2	27.65	3.1	27.60	27.60	-1.1	14,407	-0.01%
2024/05/14	14.2	27.45	2	27.45	27.40	12.2	14,495	0.08%
2024/05/13	0.9	27.70	18	27.65	27.80	-17.1	14,403	-0.12%
2024/05/10	2	27.80	2	27.90	27.90	0	14,308	0.00%
2024/05/09	0.2	27.85	0	0.00	27.75	0.2	14,213	0.00%
2024/05/08	3.1	27.95	2.3	27.83	28.00	0.8	14,187	0.01%
2024/05/07	0.2	27.84	2	27.93	27.80	-1.8	14,080	-0.01%
2024/05/06	8	27.89	7.5	27.77	27.90	0.5	14,004	0.00%
2024/05/03	0.1	27.45	6.1	27.50	27.40	-6	13,683	-0.04%
2024/05/02	15	27.45	0	0.00	27.35	15	13,648	0.11%
2024/04/30	0	27.50	2	27.45	27.35	-2	13,538	-0.01%
2024/04/29	2	27.20	172	27.45	27.50	-170	13,486	-1.26%	大賣/鉅額交易
2024/04/26	0.1	27.00	0.1	27.00	26.95	0	13,225	0.00%
2024/04/25	16.4	26.96	5	26.95	26.90	11.4	13,260	0.09%
2024/04/24	181	27.19	0	0.00	27.20	181	13,199	1.37%	大買/鉅額交易
2024/04/23	4	27.06	0	0.00	27.15	4	13,552	0.03%
2024/04/22	7.2	26.87	3.4	27.09	27.10	3.8	13,709	0.03%
2024/04/19	32.2	26.65	5.2	26.65	26.65	27	13,683	0.20%
2024/04/18	14.4	26.92	0	0.00	26.90	14.4	13,366	0.11%
2024/04/17	81	26.86	0.2	27.00	26.90	80.8	13,304	0.61%
2024/04/16	237.7	26.88	1	27.05	26.75	236.7	13,255	1.79%	大買/鉅額交易
2024/04/15	6	27.25	2.9	27.33	27.20	3.1	12,912	0.02%
2024/04/12	1.1	27.30	0	0.00	27.35	1.1	12,922	0.01%
2024/04/11	11.1	27.41	0	0.00	27.45	11.1	12,870	0.09%
2024/04/10	0	27.57	0	0.00	27.50	0	12,862	0.00%
2024/04/09	0	27.55	0.2	27.50	27.55	-0.2	12,897	0.00%
2024/04/08	22.1	27.50	7.2	27.50	27.45	14.9	12,933	0.11%
2024/04/03	6.4	27.27	8	27.38	27.15	-1.6	12,931	-0.01%
2024/04/02	0	27.70	2	27.68	27.75	-2	12,738	-0.02%
2024/04/01	0	0.00	6	27.77	27.75	-6	12,763	-0.05%
2024/03/29	0	27.55	8	27.63	27.70	-8	12,727	-0.06%
2024/03/28	7	27.52	2	27.58	27.60	5	12,575	0.04%
2024/03/27	0	0.00	3.1	27.80	27.70	-3.1	12,472	-0.02%
2024/03/26	2.1	27.80	2.3	27.65	27.80	-0.3	12,502	0.00%
2024/03/25	1	27.50	7	27.61	27.70	-6	12,610	-0.05%
2024/03/22	1.1	27.55	168	27.55	27.60	-166.9	12,632	-1.32%	大賣/鉅額交易
2024/03/21	6.2	27.54	3.1	27.50	27.55	3.1	12,499	0.02%
2024/03/20	8	27.26	0	0.00	27.20	8	12,578	0.06%
2024/03/19	0.1	27.40	0	0.00	27.35	0.1	12,480	0.00%
2024/03/18	1.2	27.42	9	27.49	27.45	-7.8	12,439	-0.06%
2024/03/15	169.9	27.40	10	27.52	27.60	159.9	12,363	1.29%	大買/鉅額交易
2024/03/14	9.5	27.51	255.2	27.50	27.65	-245.7	11,837	-2.08%	大賣/鉅額交易
2024/03/13	1.4	27.21	25.7	27.19	27.25	-24.4	11,503	-0.21%
2024/03/12	1.3	27.02	11.1	27.05	27.05	-9.8	11,330	-0.09%
2024/03/11	7.1	27.10	0	0.00	27.05	7.1	11,319	0.06%
2024/03/08	0.1	27.15	30.2	27.14	27.10	-30.1	11,310	-0.27%
2024/03/07	7.9	27.02	0	0.00	27.00	7.9	11,333	0.07%
2024/03/06	3.3	27.07	35.7	27.06	27.10	-32.4	11,411	-0.28%
2024/03/05	207.3	26.94	0	0.00	26.90	207.3	11,789	1.76%	大買/鉅額交易
2024/03/04	13.1	26.94	9	26.98	26.95	4.1	11,792	0.03%
2024/03/01	26	27.07	4.2	27.06	27.05	21.8	11,812	0.18%
2024/02/29	2	26.90	2.5	27.18	27.10	-0.5	11,947	0.00%
2024/02/27	20	26.98	0	0.00	26.90	20	11,741	0.17%
2024/02/26	29.3	26.96	1.2	26.96	26.90	28.2	11,702	0.24%
2024/02/23	5.9	27.20	0.3	27.20	27.15	5.6	11,600	0.05%
2024/02/22	4	27.20	7.3	27.28	27.25	-3.3	11,877	-0.03%
2024/02/21	34.2	27.15	4.6	27.25	27.20	29.6	11,862	0.25%
2024/02/20	0	0.00	31.9	27.40	27.40	-31.9	11,915	-0.27%
2024/02/19	0.4	26.99	168.1	27.25	27.20	-167.7	12,068	-1.39%	大賣/鉅額交易
2024/02/16	166	26.80	0.2	26.95	26.85	165.8	12,124	1.37%	大買/鉅額交易
2024/02/15	7.3	26.80	4.4	26.85	26.75	3	12,089	0.02%
2024/02/05	3	26.78	2.1	26.85	26.80	0.9	11,901	0.01%
2024/02/02	0	0.00	10	26.85	27.00	-10	11,830	-0.08%
2024/02/01	0.1	26.80	165.2	26.75	26.90	-165.1	11,822	-1.40%	大賣/鉅額交易
2024/01/31	1.5	26.53	12.5	26.56	26.60	-11.1	11,711	-0.09%
2024/01/30	1.1	26.51	10	26.65	26.50	-8.9	11,655	-0.08%
2024/01/29	5.1	26.82	0	0.00	26.80	5.1	11,718	0.04%
2024/01/26	0	0.00	6.3	26.88	26.85	-6.3	11,764	-0.05%
2024/01/25	1	26.65	0	0.00	26.65	1	11,726	0.01%
2024/01/24	6	26.52	4	26.59	26.60	2	11,714	0.02%
2024/01/23	2.2	26.53	1	26.55	26.50	1.2	11,731	0.01%
2024/01/22	175.1	26.55	2.7	26.52	26.40	172.3	11,756	1.47%	大買/鉅額交易
2024/01/19	19	26.43	6.6	26.46	26.45	12.4	11,730	0.11%
2024/01/18	0	0.00	7	26.30	26.20	-7	11,764	-0.06%
2024/01/17	30.6	26.25	0	0.00	26.10	30.6	11,754	0.26%
2024/01/16	15.7	26.56	0	0.00	26.50	15.7	11,459	0.14%
2024/01/15	7.1	26.84	4	26.98	26.80	3.1	11,258	0.03%
2024/01/12	21	26.93	5.3	26.98	26.90	15.7	11,395	0.14%
2024/01/11	0	0.00	2	27.05	27.05	-2	11,438	-0.02%
2024/01/10	10.1	26.95	1.1	27.01	26.90	9	11,439	0.08%
2024/01/09	2	27.25	3	27.15	27.05	-1	11,468	-0.01%
2024/01/08	5	27.23	79.3	27.29	27.25	-74.3	11,481	-0.65%
2024/01/05	0.2	27.15	70	27.20	27.00	-69.8	11,476	-0.61%
2024/01/04	5	27.00	133.1	27.09	27.00	-128.1	11,549	-1.11%	大賣/鉅額交易
2024/01/03	15.6	26.90	1	27.00	27.00	14.6	11,752	0.12%
2024/01/02	14	27.26	0	0.00	27.25	14	11,700	0.12%
2023/12/29	0	0.00	1	27.40	27.40	-1	11,710	-0.01%
2023/12/27	1.2	27.02	3	27.12	27.20	-1.8	11,954	-0.02%
2023/12/26	8	26.96	1	26.95	27.00	7	11,949	0.06%
2023/12/25	0.1	26.85	1	26.75	26.85	-0.9	11,980	-0.01%
2023/12/22	7	26.77	0.1	26.85	26.75	6.9	12,098	0.06%
2023/12/21	3.1	26.74	2	26.75	26.80	1.1	12,206	0.01%
2023/12/20	5.2	26.93	56	26.96	26.90	-50.9	12,190	-0.42%
2023/12/19	2	27.20	0	0.00	27.20	2	12,031	0.02%
2023/12/18	8	27.41	1.2	27.50	27.50	6.8	12,109	0.06%
2023/12/15	16.2	27.44	0.2	27.55	27.35	16	12,182	0.13%
2023/12/14	0	0.00	3.3	27.57	27.60	-3.3	11,961	-0.03%
2023/12/13	9.2	27.31	11.3	27.36	27.40	-2.1	11,858	-0.02%
2023/12/12	1	27.50	1	27.50	27.50	0	12,137	0.00%
2023/12/11	5	27.47	1.1	27.50	27.55	3.9	12,210	0.03%
2023/12/08	5.1	27.49	0.4	27.55	27.60	4.7	12,224	0.04%
2023/12/07	1.1	27.46	0	0.00	27.45	1.1	12,328	0.01%
2023/12/06	1	27.50	20	27.55	27.60	-19	12,344	-0.15%
2023/12/05	2.7	27.30	2	27.33	27.35	0.7	12,239	0.01%
2023/12/04	12	27.32	1.1	27.40	27.35	10.9	12,220	0.09%
2023/12/01	2	27.58	51	27.35	27.35	-49	12,174	-0.40%
2023/11/30	12	27.60	1.1	27.75	27.70	10.9	12,014	0.09%
2023/11/29	3	27.75	0.2	27.70	27.50	2.8	11,585	0.02%
2023/11/27	1.4	27.67	5.4	27.61	27.45	-4	11,698	-0.03%
2023/11/24	2	27.63	6.1	27.81	27.65	-4.1	11,623	-0.04%
2023/11/22	0.3	27.75	3.5	27.71	27.70	-3.2	11,480	-0.03%
2023/11/21	1	27.55	17	27.84	27.85	-16	11,594	-0.14%
2023/11/20	2.2	27.33	5	27.40	27.45	-2.9	11,446	-0.02%
2023/11/17	1	27.50	22.1	27.51	27.55	-21.1	11,503	-0.18%
2023/11/16	1.1	27.21	415.5	27.25	27.50	-414.4	11,395	-3.64%	大賣/鉅額交易
2023/11/15	3	27.08	11	27.09	27.15	-8	11,271	-0.07%
2023/11/14	1	26.85	3	26.95	26.95	-2	11,277	-0.02%
2023/11/13	1	26.75	1	26.90	26.90	0	11,486	0.00%
2023/11/10	2	26.78	3	26.90	26.85	-1	11,695	-0.01%
2023/11/09	0	0.00	3	26.90	26.80	-3	11,906	-0.03%
2023/11/08	2.1	26.88	0	0.00	26.85	2.1	12,160	0.02%
2023/11/07	1.1	26.81	8.7	26.77	26.85	-7.6	12,848	-0.06%
2023/11/06	5	26.79	6.6	26.85	26.90	-1.6	13,334	-0.01%
2023/11/03	0	0.00	17.3	26.56	26.70	-17.3	13,520	-0.13%
2023/11/02	1.4	26.35	0	0.00	26.35	1.4	13,641	0.01%
2023/11/01	1	25.95	0	0.00	26.15	1	13,861	0.01%
2023/10/31	2.3	25.97	0	0.00	25.90	2.3	14,169	0.02%
2023/10/30	15.1	25.90	0	0.00	25.90	15.1	14,466	0.10%
2023/10/27	18	25.99	0	0.00	26.00	18	14,522	0.12%
2023/10/26	32.2	25.86	0	0.00	25.85	32.2	14,678	0.22%
2023/10/25	37.6	26.06	0	26.15	25.95	37.6	14,611	0.26%
2023/10/24	6.1	25.99	0	0.00	26.00	6.1	14,735	0.04%
2023/10/23	21	26.13	0.2	26.10	26.00	20.8	14,869	0.14%
2023/10/20	32.7	26.09	5.2	26.11	26.20	27.5	14,880	0.18%
2023/10/19	5	26.52	0	0.00	26.40	5	14,692	0.03%
2023/10/18	4.1	26.59	0	26.65	26.70	4	14,710	0.03%
2023/10/17	1.9	26.60	0	0.00	26.65	1.9	14,709	0.01%
2023/10/16	2	26.73	2.1	26.70	26.75	-0.1	14,736	0.00%
2023/10/13	31.1	26.70	0	0.00	26.70	31.1	14,838	0.21%
2023/10/12	26	26.78	13.1	26.88	27.00	12.9	14,904	0.09%
2023/10/11	8	26.67	4.1	26.70	26.85	3.9	14,925	0.03%
2023/10/06	9.7	26.44	0	0.00	26.55	9.7	14,759	0.07%
2023/10/05	16.9	26.21	0	0.00	26.20	16.9	14,787	0.11%
2023/10/04	70.2	26.08	6	26.10	26.00	64.2	14,770	0.43%
2023/10/03	1.1	26.46	71.3	26.45	26.40	-70.3	14,554	-0.48%
2023/10/02	3.7	26.53	0.2	26.65	26.55	3.5	14,675	0.02%
2023/09/28	11.7	26.50	0	0.00	26.55	11.7	14,899	0.08%
2023/09/27	4.6	26.49	0	26.60	26.50	4.6	14,900	0.03%
2023/09/26	36.1	26.62	0	0.00	26.55	36.1	14,850	0.24%
2023/09/25	1	26.82	0	0.00	26.90	1	14,744	0.01%
2023/09/22	11.2	26.60	1	26.60	26.65	10.2	14,802	0.07%
2023/09/21	26.1	26.67	2	26.65	26.55	24.1	14,822	0.16%
2023/09/20	14.1	26.92	0.1	27.00	27.00	14.1	14,912	0.09%
2023/09/19	0	0.00	1	27.10	27.10	-1	14,854	-0.01%
2023/09/18	25	26.99	2.1	26.99	27.00	22.9	14,960	0.15%
2023/09/15	10.1	26.85	1.2	26.81	26.90	9	15,054	0.06%
2023/09/14	20.2	27.05	18	26.84	27.10	2.1	14,807	0.01%
2023/09/13	6.1	26.68	1	26.65	26.75	5.1	14,706	0.03%
2023/09/12	20.5	26.60	10	26.70	26.75	10.5	14,916	0.07%
2023/09/11	13.1	26.50	0	0.00	26.60	13.1	14,954	0.09%
2023/09/08	5	26.51	0	0.00	26.55	5	14,958	0.03%
2023/09/07	1.1	26.46	0.7	26.50	26.45	0.3	15,063	0.00%
2023/09/06	31.2	26.48	8	26.51	26.40	23.2	15,125	0.15%
2023/09/05	19.3	26.59	2	26.60	26.60	17.3	15,065	0.11%
2023/09/04	8.1	26.51	10	26.60	26.60	-1.9	15,105	-0.01%
2023/09/01	0.1	26.60	1	26.50	26.45	-0.9	15,193	-0.01%
2023/08/31	58.1	26.49	0	0.00	26.30	58.1	15,220	0.38%
2023/08/30	7.1	26.70	0	0.00	26.70	7.1	14,856	0.05%
2023/08/29	10	26.55	0	0.00	26.70	10	14,995	0.07%
2023/08/28	1	26.60	0	0.00	26.55	1	15,349	0.01%
2023/08/25	40.2	26.50	2	26.30	26.25	38.2	16,008	0.24%
2023/08/24	20.2	26.43	1	26.45	26.45	19.2	16,016	0.12%
2023/08/23	7.1	26.25	0	0.00	26.30	7.1	15,980	0.04%
2023/08/22	4.8	26.25	2	26.15	26.25	2.8	15,982	0.02%
2023/08/21	4	26.26	0	0.00	26.25	4	16,085	0.02%
2023/08/18	29	26.30	5	26.50	26.20	24	16,093	0.15%
2023/08/17	26.4	25.98	1	25.95	26.10	25.4	16,002	0.16%
2023/08/16	79.7	26.08	0	0.00	26.10	79.7	15,857	0.50%
2023/08/15	43.1	26.64	0	0.00	26.50	43.1	15,730	0.27%
2023/08/14	53.2	26.85	2.4	26.85	26.85	50.8	15,664	0.32%
2023/08/11	153.3	27.37	58	27.22	27.20	95.3	15,622	0.61%	大買/
2023/08/10	14	29.18	2	29.20	29.25	12	14,981	0.08%
2023/08/09	1.1	29.01	8	29.08	29.15	-6.9	14,518	-0.05%
2023/08/08	15.3	28.87	0	28.95	28.85	15.2	14,259	0.11%
2023/08/07	17.8	28.91	14.3	28.94	28.95	3.5	14,089	0.02%
2023/08/04	206	28.88	6	29.00	28.75	200	13,884	1.44%	大買/鉅額交易
2023/08/02	23	28.86	2	28.90	28.90	21	13,674	0.15%
2023/08/01	0.1	29.20	1	29.15	29.25	-1	13,459	-0.01%
2023/07/31	2	29.00	12.7	29.12	29.05	-10.7	13,406	-0.08%
2023/07/28	2	28.80	0	0.00	28.80	2	13,397	0.01%
2023/07/27	32.2	28.74	11	28.70	28.70	21.2	13,514	0.16%
2023/07/26	1.6	28.57	16	28.63	28.70	-14.4	13,506	-0.11%
2023/07/25	0	0.00	3.5	28.23	28.35	-3.5	13,371	-0.03%
2023/07/24	0	0.00	0.4	28.20	28.05	-0.4	13,347	0.00%
2023/07/21	2	28.20	4	28.16	28.20	-2	13,466	-0.02%
2023/07/20	0	0.00	11.5	28.26	28.30	-11.5	13,569	-0.08%
2023/07/19	9	28.19	1	28.05	28.15	8	13,525	0.06%
2023/07/17	0	0.00	11	28.25	28.25	-11	13,284	-0.08%
2023/07/14	0	0.00	8	28.09	28.15	-8	13,188	-0.06%
2023/07/13	0.1	28.00	5.1	28.00	27.90	-5	13,078	-0.04%
2023/07/12	0.1	27.83	2	27.90	27.90	-1.9	13,048	-0.01%
2023/07/11	0	0.00	2.3	27.75	27.80	-2.3	13,029	-0.02%
2023/07/10	15.2	27.40	0	0.00	27.30	15.2	12,990	0.12%
2023/07/07	3.3	27.16	3	27.10	27.20	0.3	12,914	0.00%
2023/07/06	50	27.53	0	0.00	27.40	50	12,789	0.39%
2023/07/05	2	27.75	10	27.80	27.80	-8	12,500	-0.06%
2023/07/04	0	0.00	1.1	27.70	27.80	-1.1	12,439	-0.01%
2023/07/03	5	27.67	0.1	27.80	27.70	4.9	12,482	0.04%
2023/06/30	22.1	27.56	2	27.65	27.65	20.1	12,546	0.16%
2023/06/29	13.1	27.57	0	0.00	27.70	13.1	12,489	0.10%
2023/06/28	5.2	27.55	0	0.00	27.65	5.2	12,480	0.04%
2023/06/27	0.3	27.80	1	27.70	27.70	-0.7	12,251	-0.01%
2023/06/26	0	27.83	6	27.85	27.75	-6	12,265	-0.05%
2023/06/21	0.4	27.85	0.4	27.95	27.90	0	12,181	0.00%
2023/06/19	3	27.58	1	27.70	27.80	2	12,148	0.02%
2023/06/16	52.5	27.66	0	0.00	27.60	52.5	12,157	0.43%
2023/06/15	6.1	27.65	15.1	27.80	27.70	-9	12,060	-0.07%
2023/06/14	4	27.90	0.8	27.95	27.85	3.2	12,098	0.03%
2023/06/13	4	27.92	0	0.00	27.90	4	12,293	0.03%
2023/06/12	0	0.00	2	27.95	27.90	-2	12,397	-0.02%
2023/06/09	1	27.95	15	27.97	27.95	-14	12,589	-0.11%
2023/06/08	5.1	27.90	30.5	27.90	27.95	-25.4	12,812	-0.20%
2023/06/07	2	27.80	36.5	27.84	27.90	-34.5	12,920	-0.27%
2023/06/06	5	27.85	3.3	27.88	27.75	1.7	12,970	0.01%
2023/06/05	0.4	27.85	6	27.82	27.75	-5.6	12,977	-0.04%
2023/06/02	3.1	27.65	10	27.65	27.60	-6.9	12,869	-0.05%
2023/06/01	14	27.69	5	27.70	27.65	9	12,829	0.07%
2023/05/31	1.1	27.91	3	28.10	28.10	-1.9	12,634	-0.01%
2023/05/30	1.1	27.91	3.1	28.06	28.10	-2.1	12,213	-0.02%
2023/05/29	4	27.85	1	27.95	28.00	3	12,487	0.02%
2023/05/26	5	27.71	11.2	27.70	27.75	-6.2	13,131	-0.05%
2023/05/25	12.1	27.74	52	27.80	27.75	-40	13,228	-0.30%
2023/05/24	1	27.85	1	27.95	28.00	0	13,321	0.00%
2023/05/23	2	28.15	6	28.10	28.15	-4	13,239	-0.03%
2023/05/22	1	28.05	3.1	28.05	28.00	-2.1	13,275	-0.02%
2023/05/19	0	28.00	4.1	27.99	28.10	-4	13,337	-0.03%
2023/05/18	1	27.95	4.1	27.99	28.05	-3.1	13,359	-0.02%
2023/05/17	5	27.73	7.1	27.87	27.90	-2.1	13,333	-0.02%
2023/05/16	0	0.00	3	27.55	27.55	-3	13,251	-0.02%
2023/05/15	0	0.00	4	27.46	27.40	-4	13,290	-0.03%
2023/05/12	0.1	27.30	0	0.00	27.25	0.1	13,371	0.00%
2023/05/11	0	27.43	3.5	27.49	27.50	-3.5	13,383	-0.03%
2023/05/10	4.1	27.48	0.1	27.50	27.50	4.1	13,390	0.03%
2023/05/09	0	27.45	0	0.00	27.55	0	13,446	0.00%
2023/05/08	0	0.00	15.1	27.21	27.40	-15.1	13,541	-0.11%
2023/05/05	12	27.00	1	27.06	27.10	11	13,588	0.08%
2023/05/04	3	26.95	0	0.00	27.05	3	13,797	0.02%
2023/05/03	28.1	26.92	0	0.00	26.95	28.1	13,896	0.20%
2023/05/02	1	27.20	0	0.00	27.20	1	14,475	0.01%
2023/04/28	5.7	26.96	0	27.05	27.10	5.7	15,051	0.04%
2023/04/27	1	26.95	4	26.90	27.00	-3	15,111	-0.02%
2023/04/26	0	0.00	14	27.02	27.05	-14	15,197	-0.09%
2023/04/25	1	26.85	0.9	27.03	26.90	0.2	15,143	0.00%
2023/04/24	2.1	26.85	0	0.00	26.95	2.1	15,189	0.01%
2023/04/21	24	26.84	3	26.85	26.90	21	15,471	0.14%
2023/04/20	0	26.82	0	0.00	26.80	0	15,606	0.00%
2023/04/19	0	26.86	4	26.94	26.85	-4	15,900	-0.03%
2023/04/18	0	26.76	2	26.85	26.90	-2	15,936	-0.01%
2023/04/17	1.8	26.77	0	0.00	26.75	1.8	16,033	0.01%
2023/04/14	0.1	26.74	0	26.80	26.85	0.1	16,040	0.00%
2023/04/13	2.5	26.69	0	0.00	26.75	2.5	16,146	0.02%
2023/04/12	1	26.65	0	0.00	26.70	1	16,240	0.01%
2023/04/11	1.1	26.60	14	26.65	26.65	-12.9	16,365	-0.08%
2023/04/10	0	26.60	0	0.00	26.55	0	16,346	0.00%
2023/04/07	0.1	26.56	4.3	26.53	26.50	-4.2	16,357	-0.03%
2023/04/06	1	26.55	0	0.00	26.60	1	16,385	0.01%
2023/03/31	2	26.40	0	26.45	26.45	2	16,314	0.01%
2023/03/30	0	26.45	0	0.00	26.40	0	16,244	0.00%
2023/03/29	7	26.32	1	26.35	26.45	6	16,253	0.04%
2023/03/28	20	26.30	3	26.25	26.25	17	16,262	0.10%
2023/03/27	0	26.35	1.8	26.40	26.35	-1.8	16,325	-0.01%
2023/03/24	10.3	26.23	0	0.00	26.35	10.3	16,501	0.06%
2023/03/23	1	26.10	6.2	26.25	26.40	-5.2	16,490	-0.03%
2023/03/22	7	26.06	169	26.14	26.20	-162	16,504	-0.98%	大賣/鉅額交易
2023/03/21	2.7	25.97	7.1	25.75	25.85	-4.4	16,642	-0.03%
2023/03/20	62.3	25.59	0	0.00	25.65	62.3	16,642	0.37%
2023/03/17	43.2	25.84	0	0.00	25.80	43.2	16,569	0.26%
2023/03/16	73.4	25.68	106	25.70	25.80	-32.6	16,434	-0.20%	大賣/
2023/03/15	75.6	26.03	6.4	26.09	25.90	69.1	16,402	0.42%
2023/03/14	166	26.07	4.2	26.01	26.00	161.8	16,502	0.98%	大買/鉅額交易
2023/03/13	4	26.21	53	26.15	26.25	-49	16,301	-0.30%
2023/03/10	20	26.38	3.1	26.40	26.35	16.9	16,140	0.10%
2023/03/09	20.4	26.58	100	26.70	26.65	-79.6	16,124	-0.49%
2023/03/08	14	26.69	22.1	26.65	26.75	-8.1	16,685	-0.05%
2023/03/07	0.6	26.65	2.1	26.65	26.70	-1.5	16,765	-0.01%
2023/03/06	105.2	26.40	1	26.60	26.45	104.2	16,949	0.61%	大買/鉅額交易
2023/03/03	25.1	26.31	1.1	26.44	26.35	24	16,939	0.14%
2023/03/02	35	26.38	0	0.00	26.30	35	16,937	0.21%
2023/03/01	10.9	26.52	0	0.00	26.60	10.9	16,798	0.06%
2023/02/24	5.3	26.85	3	26.88	26.80	2.2	16,412	0.01%
2023/02/23	0	26.95	13	27.00	27.05	-13	15,735	-0.08%
2023/02/22	8.2	26.85	132	26.85	26.95	-123.8	15,670	-0.79%	大賣/鉅額交易
2023/02/21	45	26.72	35.5	26.78	26.70	9.5	15,499	0.06%
2023/02/20	10.1	26.77	115.3	26.76	26.75	-105.2	15,648	-0.67%	大賣/鉅額交易
2023/02/17	28	26.42	3.1	26.55	26.50	24.9	15,627	0.16%
2023/02/16	19	26.51	1.2	26.60	26.55	17.8	15,691	0.11%
2023/02/15	37	26.50	1	26.45	26.45	36	15,819	0.23%
2023/02/14	5.2	26.62	0.3	26.65	26.70	4.9	15,762	0.03%
2023/02/13	5.3	26.40	56.8	26.55	26.60	-51.5	15,693	-0.33%
2023/02/10	5.1	26.25	2	26.15	26.35	3.1	15,634	0.02%
2023/02/09	23.1	26.10	2	26.15	26.15	21.1	15,601	0.14%
2023/02/08	7	26.10	0	0.00	26.10	7	15,647	0.04%
2023/02/07	1.1	26.11	0	0.00	26.10	1.1	15,721	0.01%
2023/02/06	12.4	26.06	0	0.00	26.05	12.4	15,680	0.08%
2023/02/03	14.3	26.07	0	0.00	26.20	14.3	15,560	0.09%
2023/02/02	21.2	26.16	4.6	26.16	26.15	16.6	15,462	0.11%
2023/02/01	0.7	26.12	2	26.20	26.30	-1.3	15,246	-0.01%
2023/01/31	78.2	26.19	1	26.10	26.10	77.2	15,176	0.51%
2023/01/30	54.9	26.58	15	26.50	26.90	39.9	14,530	0.27%
2023/01/17	1.1	26.79	10	26.80	26.75	-8.9	14,000	-0.06%
2023/01/16	0	0.00	5.3	26.67	26.70	-5.3	14,044	-0.04%
2023/01/13	7.7	26.56	3	26.45	26.45	4.7	14,017	0.03%
2023/01/12	8.3	26.58	0	26.75	26.45	8.3	14,308	0.06%
2023/01/11	21	26.67	0.4	26.90	26.80	20.6	14,215	0.14%
2023/01/10	6	26.87	24.5	27.01	27.10	-18.5	14,050	-0.13%
2023/01/09	1	26.90	40.1	27.00	27.00	-39.1	14,075	-0.28%
2023/01/06	2.2	26.50	0	0.00	26.50	2.2	13,996	0.02%
2023/01/05	7	26.32	5	26.40	26.50	2	14,269	0.01%
2023/01/04	1	26.25	7	26.24	26.25	-6	14,219	-0.04%
2023/01/03	8	26.18	7	26.24	26.30	1	14,570	0.01%
2022/12/30	0.2	26.22	8	26.55	26.50	-7.8	14,499	-0.05%
2022/12/29	4.1	26.01	15	26.03	26.10	-10.9	14,570	-0.07%
2022/12/28	7	26.29	0	0.00	26.25	7	14,600	0.05%
2022/12/27	0	0.00	2	26.50	26.50	-2	14,844	-0.01%
2022/12/26	0	26.34	0	0.00	26.40	0	15,067	0.00%
2022/12/23	1	26.25	0	0.00	26.30	1	15,320	0.01%
2022/12/22	0	26.30	0	0.00	26.40	0	15,528	0.00%
2022/12/21	0.4	26.25	1	26.25	26.30	-0.6	15,797	0.00%
2022/12/20	1	26.25	20	26.30	26.30	-19	15,983	-0.12%
2022/12/19	0.1	26.27	0	0.00	26.30	0.1	16,092	0.00%
2022/12/16	1	26.20	0.8	26.40	26.20	0.2	16,053	0.00%
2022/12/15	1	26.25	1.3	26.35	26.40	-0.3	16,007	0.00%
2022/12/14	1	26.35	3	26.35	26.35	-2	16,169	-0.01%
2022/12/13	27.2	26.12	0	0.00	26.00	27.2	16,162	0.17%
2022/12/12	0	26.25	1.1	26.27	26.40	-1.1	16,068	-0.01%
2022/12/09	1.1	26.21	0	0.00	26.20	1.1	16,567	0.01%
2022/12/08	0.2	26.10	0	0.00	26.30	0.2	16,548	0.00%
2022/12/07	1	26.25	2	26.45	26.15	-1	16,571	-0.01%
2022/12/06	1.1	26.00	3	25.92	25.90	-2	16,461	-0.01%
2022/12/05	11.2	25.91	2	25.85	25.90	9.2	16,290	0.06%
2022/12/02	4.2	25.85	0	0.00	25.85	4.2	16,262	0.03%
2022/12/01	3	26.22	10	26.45	26.20	-7	16,286	-0.04%
2022/11/30	4.1	26.35	22.6	26.17	26.20	-18.5	16,261	-0.11%
2022/11/29	35	25.83	5.2	26.00	26.20	29.8	15,636	0.19%
2022/11/28	1.1	25.50	0	0.00	25.85	1.1	15,494	0.01%
2022/11/25	2	25.72	8	25.75	25.90	-6	15,448	-0.04%
2022/11/24	1.1	25.41	30	25.43	25.60	-28.9	15,343	-0.19%
2022/11/23	4.1	25.45	0	0.00	25.45	4.1	15,251	0.03%
2022/11/22	35	25.26	0	0.00	25.30	35	15,217	0.23%
2022/11/21	2	25.20	11	25.34	25.35	-9	15,132	-0.06%
2022/11/18	20.1	25.16	0	0.00	25.30	20.1	15,085	0.13%
2022/11/17	2.1	25.45	1	25.50	25.55	1.1	14,982	0.01%
2022/11/16	8.1	25.68	0.5	25.70	25.70	7.6	15,010	0.05%
2022/11/15	2.2	25.86	0.3	25.85	25.90	1.9	14,833	0.01%
2022/11/14	0	25.81	0.2	25.95	25.80	-0.2	14,741	0.00%
2022/11/11	1	25.55	1.8	25.77	25.90	-0.8	14,501	-0.01%
2022/11/10	2	25.08	0	0.00	25.15	2	14,332	0.01%
2022/11/09	1	25.25	0	25.20	25.30	1	14,352	0.01%
2022/11/08	0	25.02	1	25.05	25.10	-1	14,290	-0.01%
2022/11/07	2.3	24.93	200	24.95	24.95	-197.7	14,254	-1.39%	大賣/鉅額交易
2022/11/04	0	24.60	0	0.00	24.95	0	14,308	0.00%
2022/11/03	219	24.45	0	0.00	24.55	219	14,262	1.54%	大買/鉅額交易
2022/11/02	13.7	24.71	0	0.00	24.75	13.7	14,218	0.10%
2022/11/01	5	24.78	1	24.85	24.90	4	14,409	0.03%
2022/10/31	0	24.78	0	0.00	24.75	0	14,436	0.00%
2022/10/28	3	24.70	0	0.00	24.55	3	14,652	0.02%
2022/10/27	3.4	24.66	3	24.90	24.60	0.4	14,850	0.00%
2022/10/26	11	24.81	0	0.00	24.85	11	14,932	0.07%
2022/10/25	0.3	24.42	6	24.75	24.75	-5.7	14,979	-0.04%
2022/10/24	0	24.40	1	24.50	24.50	-1	15,161	-0.01%
2022/10/21	0	24.25	0.4	24.19	24.15	-0.3	15,163	0.00%
2022/10/20	13.2	23.51	0.3	23.28	23.75	12.9	15,189	0.08%
2022/10/19	6.1	23.99	1.2	23.77	23.75	4.9	14,930	0.03%
2022/10/18	17	23.94	10.1	24.00	24.05	6.9	14,910	0.05%
2022/10/17	15	24.02	3	24.03	24.00	12	14,972	0.08%
2022/10/14	7.4	24.36	1.2	24.65	24.45	6.2	14,912	0.04%
2022/10/13	24.7	24.68	20.3	24.37	24.55	4.4	14,869	0.03%
2022/10/12	6	25.00	10	25.00	25.15	-4	14,573	-0.03%
2022/10/11	9.8	25.00	0.6	25.10	25.00	9.2	14,633	0.06%
2022/10/07	0.1	25.57	1	25.55	25.50	-0.9	14,359	-0.01%
2022/10/06	3.2	25.63	0.3	25.63	25.80	2.9	14,317	0.02%
2022/10/05	14.7	25.49	3.6	25.56	25.45	11.1	14,397	0.08%
2022/10/04	25.8	25.53	28.8	25.57	25.55	-3	14,411	-0.02%
2022/10/03	19.6	25.55	21	25.61	25.65	-1.4	14,232	-0.01%
2022/09/30	2.1	26.08	2	26.13	26.00	0.1	14,164	0.00%
2022/09/29	1	26.16	4	26.26	26.35	-3	14,154	-0.02%
2022/09/28	2.1	26.26	2.3	26.51	26.35	-0.1	14,075	0.00%
2022/09/27	1.3	26.23	2	26.40	26.60	-0.7	13,907	0.00%
2022/09/26	6.1	26.34	5	26.35	26.25	1.1	13,928	0.01%
2022/09/23	0	0.00	3.1	26.73	26.65	-3.1	14,030	-0.02%
2022/09/22	24.6	26.40	2.5	26.40	26.50	22.1	14,280	0.16%
2022/09/21	1	26.80	9	26.76	26.75	-8.1	14,397	-0.06%
2022/09/20	0	26.70	2	26.65	26.50	-2	14,439	-0.01%
2022/09/19	0.2	26.80	8	26.81	26.60	-7.8	14,574	-0.05%
2022/09/16	9.3	26.41	20	26.99	26.90	-10.7	14,830	-0.07%
2022/09/15	1.2	26.49	0.4	26.60	26.45	0.8	14,670	0.01%
2022/09/14	14.1	26.45	6.7	26.37	26.40	7.4	14,859	0.05%
2022/09/13	1.1	26.80	0	0.00	26.75	1.1	15,390	0.01%
2022/09/12	0	0.00	1	26.70	26.80	-1	15,786	-0.01%
2022/09/08	0.1	26.44	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	14.3	26.21	0	0.00	26.20	14.3	16,563	0.09%
2022/09/06	1.1	26.69	0	0.00	26.60	1.1	16,710	0.01%
2022/09/05	1	26.50	12	26.50	26.45	-11	16,861	-0.07%
2022/09/02	1.1	26.17	0	0.00	26.15	1.1	17,023	0.01%
2022/09/01	2.3	26.19	12	26.38	26.30	-9.7	17,117	-0.06%
2022/08/31	2.1	26.55	10	26.50	26.55	-7.9	17,015	-0.05%
2022/08/30	7.4	26.27	0	0.00	26.35	7.4	17,038	0.04%
2022/08/29	6.6	26.27	11	26.30	26.35	-4.4	17,074	-0.03%
2022/08/26	2.1	26.55	0	0.00	26.65	2.1	17,112	0.01%
2022/08/25	3.3	26.41	0	0.00	26.55	3.3	17,237	0.02%
2022/08/24	2.2	26.18	3	26.12	26.25	-0.8	17,596	0.00%
2022/08/23	7.2	26.21	0	0.00	26.15	7.2	18,826	0.04%
2022/08/22	2.1	26.58	0	0.00	26.60	2.1	19,109	0.01%
2022/08/19	1.2	26.59	0	0.00	26.80	1.2	19,335	0.01%
2022/08/18	9	26.71	0	0.00	26.80	9	19,534	0.05%
2022/08/17	0	0.00	1	26.65	26.80	-1	19,732	-0.01%
2022/08/16	1	26.50	0	0.00	26.55	1	19,947	0.01%
2022/08/15	0.3	26.66	0	0.00	26.60	0.3	20,364	0.00%
2022/08/12	31.2	26.57	0.2	26.70	26.65	31	20,639	0.15%
2022/08/11	12	26.70	3.2	26.65	26.80	8.8	20,912	0.04%
2022/08/10	5	26.15	6	26.18	26.30	-1	21,162	0.00%
2022/08/09	7	25.94	0.7	26.00	25.90	6.3	21,187	0.03%
2022/08/08	18.3	25.42	0	0.00	25.45	18.3	21,340	0.09%
2022/08/05	17.4	25.63	4	25.65	25.65	13.4	21,289	0.06%
2022/08/04	29.1	25.48	0	0.00	25.55	29.1	21,507	0.14%
2022/08/03	3.4	26.92	12.1	26.88	26.95	-8.7	21,404	-0.04%
2022/08/02	2.2	26.85	0.1	26.90	26.95	2.1	21,427	0.01%
2022/08/01	5.2	27.03	22	26.96	27.00	-16.9	21,415	-0.08%
2022/07/29	10.1	26.80	20	26.90	27.00	-9.9	21,474	-0.05%
2022/07/28	9.5	26.51	16	26.46	26.75	-6.5	21,233	-0.03%
2022/07/27	1	26.15	1	26.20	26.35	0	21,094	0.00%
2022/07/26	1	25.90	100	25.98	25.90	-99	20,974	-0.47%
2022/07/25	3	25.85	1.3	26.00	26.00	1.7	20,901	0.01%
2022/07/22	5.1	25.67	2	25.70	25.75	3	21,003	0.01%
2022/07/21	2.2	25.43	4	25.28	25.50	-1.9	20,972	-0.01%
2022/07/20	4	25.13	0	0.00	25.00	4	21,046	0.02%
2022/07/19	1.1	25.06	0	0.00	25.05	1.1	21,077	0.01%
2022/07/18	104.7	25.00	0	0.00	25.05	104.7	21,225	0.49%	大買/鉅額交易
2022/07/15	10.5	24.80	0	0.00	24.70	10.5	21,225	0.05%
2022/07/14	11.3	25.22	0	0.00	25.20	11.3	21,294	0.05%
2022/07/13	8.1	25.06	6	25.09	25.30	2.1	21,346	0.01%
2022/07/12	21.3	24.64	0	0.00	24.50	21.3	21,402	0.10%
2022/07/11	1.1	25.36	5.1	25.35	25.30	-3.9	21,405	-0.02%
2022/07/08	3	25.70	8.9	25.65	25.50	-5.9	21,700	-0.03%
2022/07/07	4.1	25.45	11.3	25.52	25.55	-7.2	21,745	-0.03%
2022/07/06	6.1	25.74	0	0.00	25.60	6.1	21,680	0.03%
2022/07/05	4	25.94	2	26.13	25.95	2	21,855	0.01%
2022/07/04	0	25.90	9.3	26.00	25.90	-9.2	21,929	-0.04%
2022/07/01	9.7	25.78	0	0.00	25.80	9.7	22,193	0.04%
2022/06/30	1	26.25	1	26.30	26.20	0	22,426	0.00%
2022/06/29	3.2	26.29	0	0.00	26.35	3.2	22,269	0.01%
2022/06/28	0.5	26.40	0.1	26.55	26.45	0.4	22,321	0.00%
2022/06/27	2	26.40	2	26.53	26.45	0	22,337	0.00%
2022/06/24	0	26.25	1	26.50	26.40	-1	22,154	0.00%
2022/06/23	9.1	26.40	5	26.25	26.25	4.1	21,934	0.02%
2022/06/22	0.1	26.35	2	26.23	26.30	-1.9	21,769	-0.01%
2022/06/21	5.1	26.47	4.4	26.52	26.40	0.7	21,655	0.00%
2022/06/20	3.1	25.95	3.2	26.21	25.80	0	21,249	0.00%
2022/06/17	17.4	25.94	13	26.31	25.85	4.4	20,924	0.02%
2022/06/16	6	26.61	156	26.73	26.40	-150	20,568	-0.73%	大賣/鉅額交易
2022/06/15	15.2	26.35	1	26.50	26.40	14.2	20,682	0.07%
2022/06/14	2	26.25	1.1	26.12	26.50	0.9	20,708	0.00%
2022/06/13	11.3	26.20	9	26.11	26.20	2.3	20,681	0.01%
2022/06/10	25.1	26.12	10.5	26.40	26.20	14.6	20,562	0.07%
2022/06/09	4.2	26.39	0	0.00	26.40	4.2	20,562	0.02%
2022/06/08	22	26.45	1.2	26.50	26.45	20.9	20,569	0.10%
2022/06/07	11.1	26.30	1	26.25	26.45	10.1	20,624	0.05%
2022/06/06	6.2	26.30	0	0.00	26.35	6.2	20,684	0.03%
2022/06/02	116.1	26.43	0	0.00	26.40	116.1	20,909	0.56%	大買/鉅額交易
2022/06/01	11.1	26.79	1.5	26.72	26.50	9.6	21,246	0.05%
2022/05/31	29.2	26.65	120	27.35	27.35	-90.8	20,960	-0.43%	大賣/
2022/05/30	106	26.72	4	26.73	26.95	102	19,744	0.52%	大買/鉅額交易
2022/05/27	5	26.55	0	26.50	26.55	5	19,459	0.03%
2022/05/26	3	26.22	0.5	26.30	26.25	2.5	19,429	0.01%
2022/05/25	2	26.30	0	0.00	26.35	2	19,678	0.01%
2022/05/24	0	0.00	7	26.49	26.50	-7	19,804	-0.04%
2022/05/23	2	25.90	2.3	26.32	26.25	-0.2	19,567	0.00%
2022/05/20	1	25.80	2	26.08	26.20	-1	19,291	-0.01%
2022/05/19	4.1	25.77	27.3	25.71	25.80	-23.2	19,053	-0.12%
2022/05/18	12	25.55	9	25.85	26.35	3	18,812	0.02%
2022/05/17	10	25.59	2	25.60	25.50	8	18,588	0.04%
2022/05/16	16.2	25.55	15	25.59	25.70	1.2	18,547	0.01%
2022/05/13	6.2	25.61	1.5	25.68	25.60	4.7	18,389	0.03%
2022/05/12	31.3	25.77	15.3	25.64	25.50	16	18,420	0.09%
2022/05/11	3	26.20	0	26.35	26.35	3	18,171	0.02%
2022/05/10	21	25.76	4.2	26.33	26.35	16.8	18,077	0.09%
2022/05/09	14.6	26.20	13	26.17	26.10	1.6	18,003	0.01%
2022/05/06	6.6	26.68	1.8	26.89	26.85	4.8	18,006	0.03%
2022/05/05	21.1	27.20	6	27.13	27.10	15.1	18,118	0.08%
2022/05/04	0	27.45	3.2	27.50	27.40	-3.2	18,084	-0.02%
2022/05/03	7.3	27.55	22	27.50	27.50	-14.7	18,343	-0.08%
2022/04/29	1	27.65	0	0.00	27.80	1	18,470	0.01%
2022/04/28	13.4	27.39	0	0.00	27.60	13.4	18,634	0.07%
2022/04/27	7.2	27.71	7	27.85	27.65	0.2	18,543	0.00%
2022/04/26	7	27.79	0	0.00	28.00	7	18,531	0.04%
2022/04/25	51.6	27.49	3	27.68	27.60	48.6	18,432	0.26%
2022/04/22	20.1	27.89	0	28.00	27.95	20.1	18,353	0.11%
2022/04/21	9.6	27.74	1.1	27.88	27.70	8.5	18,387	0.05%
2022/04/20	6.3	27.73	2	27.83	28.10	4.3	18,500	0.02%
2022/04/19	8.2	27.83	0	0.00	27.75	8.2	18,465	0.04%
2022/04/18	47.4	27.67	46	27.68	27.80	1.4	18,595	0.01%
2022/04/15	6	28.42	7.1	28.59	28.40	-1.2	18,348	-0.01%
2022/04/14	33.5	28.84	14.5	28.72	28.60	19	18,334	0.10%
2022/04/13	24.7	29.49	27	29.60	29.55	-2.3	18,102	-0.01%
2022/04/12	5	29.43	18	29.44	29.60	-13	17,969	-0.07%
2022/04/11	9.2	29.72	26	29.70	29.65	-16.8	17,812	-0.09%
2022/04/08	11	29.41	11.6	29.43	29.50	-0.6	17,646	0.00%
2022/04/07	24.8	29.41	20	29.78	29.10	4.8	17,519	0.03%
2022/04/06	16	29.28	23.5	29.25	29.75	-7.5	17,130	-0.04%
2022/04/01	6.1	28.43	4	28.50	28.50	2.1	16,701	0.01%
2022/03/31	0.5	28.50	41.3	28.11	28.45	-40.8	16,554	-0.25%
2022/03/30	12	27.88	4.5	27.92	28.00	7.5	16,221	0.05%
2022/03/29	4	27.64	7	27.69	27.65	-3	15,994	-0.02%
2022/03/28	14.2	27.52	16	27.65	27.80	-1.8	15,957	-0.01%
2022/03/25	1.5	27.67	12	27.67	27.75	-10.5	15,883	-0.07%
2022/03/24	7	27.41	10.2	27.49	27.60	-3.2	15,791	-0.02%
2022/03/23	2	27.35	8	27.37	27.50	-6	15,821	-0.04%
2022/03/22	7.1	26.89	16.1	26.99	27.20	-9	15,653	-0.06%
2022/03/21	3	27.03	5.2	27.09	27.00	-2.2	15,565	-0.01%
2022/03/18	2.1	26.97	15.2	26.98	27.00	-13.1	15,517	-0.08%
2022/03/17	48.1	26.61	43.1	26.60	26.55	5	15,079	0.03%
2022/03/16	13	26.07	2	26.05	26.30	11	14,874	0.07%
2022/03/15	6	25.75	22	25.75	25.90	-16	14,711	-0.11%
2022/03/14	2	25.70	1	25.90	25.95	1	14,695	0.01%
2022/03/11	11	25.57	1	25.60	25.60	10	14,709	0.07%
2022/03/10	8.4	25.53	15	25.69	25.75	-6.6	14,721	-0.04%
2022/03/09	16.9	25.15	7	25.16	25.10	9.9	14,629	0.07%
2022/03/08	68.5	25.10	21	25.10	25.05	47.5	14,503	0.33%
2022/03/07	25.1	25.32	66.1	25.35	25.50	-41.1	14,280	-0.29%
2022/03/04	10.1	25.87	10	25.98	26.00	0.1	14,549	0.00%
2022/03/03	4	26.18	55.5	26.15	26.25	-51.5	14,587	-0.35%
2022/03/02	4	26.06	21	26.05	26.25	-17	14,666	-0.12%
2022/03/01	12	25.78	15.1	25.80	26.10	-3.1	14,606	-0.02%
2022/02/25	19.1	25.53	21.2	25.44	25.70	-2.1	14,418	-0.01%
2022/02/24	33.8	25.84	19	25.71	25.85	14.8	13,978	0.11%
2022/02/23	6	26.20	3.5	26.22	26.25	2.5	13,716	0.02%
2022/02/22	73.3	26.00	89.5	26.09	26.20	-16.2	13,725	-0.12%
2022/02/21	33.1	26.25	5	26.27	26.35	28.1	13,701	0.21%
2022/02/18	15	26.42	7	26.42	26.35	8	13,812	0.06%
2022/02/17	4	26.58	7.1	26.59	26.60	-3.1	13,849	-0.02%
2022/02/16	0	26.30	8.5	26.42	26.35	-8.5	13,860	-0.06%
2022/02/15	6	26.30	0	26.35	26.20	6	13,890	0.04%
2022/02/14	154.3	26.11	14.2	26.18	26.40	140.1	13,880	1.01%	大買/鉅額交易
2022/02/11	1.2	26.55	2	26.53	26.55	-0.9	13,718	-0.01%
2022/02/10	1.1	26.59	54.9	26.51	26.60	-53.8	13,790	-0.39%
2022/02/09	0.6	26.39	15	26.51	26.55	-14.4	13,764	-0.10%
2022/02/08	3	26.13	144	25.84	26.20	-141	13,636	-1.03%	大賣/鉅額交易
2022/02/07	6	25.40	10	25.50	25.75	-4	13,397	-0.03%
2022/01/26	7.2	25.07	18	25.11	25.15	-10.8	13,050	-0.08%
2022/01/25	44.2	24.82	3	24.85	25.10	41.1	13,017	0.32%
2022/01/24	14.1	25.03	6	24.88	25.15	8.1	12,765	0.06%
2022/01/21	23.3	25.10	8	25.16	25.20	15.3	12,770	0.12%
2022/01/20	13.1	25.26	4.1	25.41	25.50	8.9	12,567	0.07%
2022/01/19	91	25.28	1	25.25	25.35	90	12,445	0.72%
2022/01/18	33	25.34	10	25.37	25.35	23	12,468	0.18%
2022/01/17	16.1	25.26	5	25.43	25.35	11.1	12,371	0.09%
2022/01/14	51.3	25.56	20.9	25.50	25.50	30.5	12,245	0.25%
2022/01/13	8.3	25.59	11.4	25.71	25.80	-3.1	12,173	-0.03%
2022/01/12	9	25.48	3	25.47	25.55	6	11,969	0.05%
2022/01/11	6	25.28	8	25.32	25.45	-2	11,936	-0.02%
2022/01/10	1.2	24.96	18.5	24.99	25.10	-17.3	11,772	-0.15%
2022/01/07	31.1	24.95	1.2	25.00	25.00	29.9	11,806	0.25%
2022/01/06	0	0.00	3.5	24.73	24.80	-3.5	11,623	-0.03%
2022/01/05	0.1	24.65	0	24.65	24.65	0.1	11,484	0.00%
2022/01/04	2	24.45	8	24.45	24.50	-6	11,607	-0.05%
2022/01/03	33	24.43	2	24.60	24.40	31	11,606	0.27%
2021/12/30	8	24.47	3	24.53	24.50	5	11,545	0.04%
2021/12/29	5	24.45	4	24.50	24.55	1	11,615	0.01%
2021/12/28	7	24.28	7	24.33	24.35	0	11,614	0.00%
2021/12/27	1	24.20	4.7	24.25	24.25	-3.7	11,573	-0.03%
2021/12/24	6.1	24.15	3	24.15	24.20	3.1	11,784	0.03%
2021/12/23	8	24.09	2	24.15	24.15	6	11,908	0.05%
2021/12/22	2	24.08	6	24.02	24.10	-4	12,045	-0.03%
2021/12/21	5	24.07	1.1	24.00	24.10	3.9	12,066	0.03%
2021/12/20	25.1	23.91	0	0.00	23.95	25.1	12,072	0.21%
2021/12/17	12	24.01	5	24.14	24.15	7	12,008	0.06%
2021/12/16	15.1	23.88	1	23.90	23.95	14.1	11,898	0.12%
2021/12/15	5	23.88	3.2	23.94	23.90	1.8	12,243	0.01%
2021/12/14	7.1	23.89	31	23.86	23.90	-23.9	12,569	-0.19%
2021/12/13	41.1	24.28	5.6	24.21	24.10	35.5	12,520	0.28%
2021/12/10	8.1	24.04	22	24.09	24.10	-13.9	12,483	-0.11%
2021/12/09	5.9	23.98	20	23.98	24.00	-14.1	12,461	-0.11%
2021/12/08	3	23.95	1.1	24.00	24.00	1.9	12,429	0.02%
2021/12/07	6.3	23.70	2.2	23.92	24.00	4.2	12,364	0.03%
2021/12/06	6	23.75	4	23.80	23.80	2	12,355	0.02%
2021/12/03	8.1	23.69	0	0.00	23.75	8.1	12,455	0.07%
2021/12/02	1.1	23.50	4	23.65	23.70	-2.9	12,452	-0.02%
2021/12/01	2	23.43	4.2	23.52	23.60	-2.2	12,410	-0.02%
2021/11/30	78	23.22	2	23.30	23.10	76	12,353	0.62%
2021/11/29	72.3	23.30	1	23.30	23.30	71.3	11,718	0.61%
2021/11/26	13.3	23.48	3	23.50	23.50	10.3	11,677	0.09%
2021/11/25	0.5	23.70	2	23.75	23.80	-1.5	11,846	-0.01%
2021/11/24	2	23.70	1	23.75	23.70	1	11,964	0.01%
2021/11/23	5.2	23.59	5	23.60	23.60	0.2	12,109	0.00%
2021/11/22	2	23.65	4	23.68	23.70	-2	12,531	-0.02%
2021/11/19	3.1	23.78	40	23.70	23.75	-36.9	12,989	-0.28%
2021/11/18	43.8	23.94	3	23.97	24.00	40.8	13,360	0.31%
2021/11/17	3	23.67	9	23.69	23.85	-6	13,323	-0.05%
2021/11/16	4.1	23.46	26	23.52	23.60	-21.9	13,402	-0.16%
2021/11/15	15	23.48	2.2	23.43	23.50	12.8	13,513	0.09%
2021/11/12	4.7	23.24	10	23.27	23.40	-5.3	13,464	-0.04%
2021/11/11	1	23.05	7	23.11	23.15	-6	13,651	-0.04%
2021/11/10	1	23.05	8.2	23.08	23.10	-7.2	13,777	-0.05%
2021/11/09	0.1	22.95	10.1	23.01	23.05	-10	13,822	-0.07%
2021/11/08	0	22.95	58.1	22.97	23.00	-58	13,749	-0.42%
2021/11/05	0	0.00	1	22.95	23.00	-1	13,791	-0.01%
2021/11/04	0	0.00	2	22.85	22.95	-2	13,743	-0.01%
2021/11/02	0	0.00	2	22.90	22.95	-2	13,927	-0.01%
2021/11/01	0	0.00	2	22.90	22.85	-2	13,985	-0.01%
2021/10/29	0	0.00	0	22.90	22.90	0	13,998	0.00%
2021/10/28	3	22.85	0	0.00	22.90	3	13,916	0.02%
2021/10/27	2	22.88	1	22.85	22.90	1	13,939	0.01%
2021/10/26	0	0.00	9.1	22.90	22.90	-9.1	14,081	-0.06%
2021/10/25	2	22.75	2	22.80	22.80	0	13,961	0.00%
2021/10/22	8	22.77	0	0.00	22.80	8	14,068	0.06%
2021/10/21	3	22.80	2.1	22.80	22.80	0.9	14,115	0.01%
2021/10/20	7	22.65	1	22.80	22.80	6	14,108	0.04%
2021/10/19	0	0.00	2.5	22.80	22.80	-2.5	14,230	-0.02%
2021/10/18	0	0.00	1	22.70	22.70	-1	14,205	-0.01%
2021/10/15	1	22.55	1	22.60	22.60	0	14,220	0.00%
2021/10/14	3.3	22.41	0	0.00	22.40	3.3	14,164	0.02%
2021/10/13	7.1	22.44	102	22.45	22.45	-94.9	14,276	-0.66%	大賣/
2021/10/12	6.1	22.36	1	22.40	22.50	5.1	14,367	0.04%
2021/10/08	9.6	22.44	0	0.00	22.40	9.6	14,207	0.07%
2021/10/07	4	22.48	0	22.60	22.55	4	14,274	0.03%
2021/10/06	7	22.31	0	22.45	22.40	7	14,279	0.05%
2021/10/05	2.9	22.38	2.1	22.45	22.35	0.9	14,240	0.01%
2021/10/04	12	22.34	5.1	22.40	22.45	6.9	14,218	0.05%
2021/10/01	9.2	22.33	0	0.00	22.40	9.2	14,208	0.06%
2021/09/30	1.1	22.41	2	22.55	22.55	-1	14,047	-0.01%
2021/09/29	41.1	22.38	2	22.40	22.55	39.1	13,960	0.28%
2021/09/28	0.2	22.56	5	22.55	22.55	-4.8	13,853	-0.03%
2021/09/27	5	22.55	0	0.00	22.60	5	13,842	0.04%
2021/09/24	1	22.55	16	22.57	22.60	-15	13,838	-0.11%
2021/09/23	1	22.50	11.1	22.55	22.50	-10.1	13,891	-0.07%
2021/09/22	13	22.21	22	22.16	22.25	-9	13,936	-0.06%
2021/09/17	3	22.57	0	0.00	22.50	3	13,614	0.02%
2021/09/16	3.3	22.67	2	22.60	22.75	1.3	13,269	0.01%
2021/09/15	3.5	22.63	0	0.00	22.65	3.5	13,272	0.03%
2021/09/14	1	22.55	0	0.00	22.70	1	13,385	0.01%
2021/09/13	0.3	22.60	1	22.50	22.60	-0.7	13,394	0.00%
2021/09/10	3	22.47	2	22.45	22.50	1	13,508	0.01%
2021/09/09	4	22.41	5	22.50	22.35	-1	13,836	-0.01%
2021/09/08	0.1	22.51	0.2	22.45	22.55	-0.1	13,836	0.00%
2021/09/07	7.2	22.57	0.3	22.62	22.55	6.9	13,793	0.05%
2021/09/06	17.1	22.71	8	22.70	22.65	9.1	13,824	0.07%
2021/09/03	1	22.70	1	22.70	22.80	0	13,838	0.00%
2021/09/02	3.3	22.57	0	0.00	22.60	3.3	13,843	0.02%
2021/09/01	2	22.80	10	22.82	22.85	-8	13,752	-0.06%
2021/08/31	7	22.64	9	22.68	22.90	-2	13,706	-0.01%
2021/08/30	2.1	22.68	1.1	22.70	22.80	1	13,469	0.01%
2021/08/27	35.1	22.16	4	22.34	22.45	31.1	13,317	0.23%
2021/08/26	61	21.99	31	22.03	22.10	30	13,130	0.23%
2021/08/25	25.1	23.10	28.1	23.06	23.05	-3	12,765	-0.02%
2021/08/24	10	23.03	23	23.06	23.10	-13	12,247	-0.11%
2021/08/23	5.1	23.02	0	0.00	23.05	5.1	11,894	0.04%
2021/08/20	31.1	23.00	6	23.05	23.00	25.1	11,824	0.21%
2021/08/19	4.1	23.01	3	23.03	23.00	1.1	12,066	0.01%
2021/08/18	10	23.10	7	23.13	23.15	3	11,913	0.03%
2021/08/17	0	0.00	211	23.04	23.15	-211	11,877	-1.78%	大賣/鉅額交易
2021/08/16	11	22.95	19.1	22.96	23.00	-8.1	11,648	-0.07%
2021/08/13	2.6	23.06	3	23.05	23.10	-0.4	11,574	0.00%
2021/08/12	0	23.05	16	23.06	23.10	-16	11,601	-0.14%
2021/08/11	0.1	23.05	22	23.05	23.10	-21.9	11,655	-0.19%
2021/08/10	0	0.00	33	23.00	23.00	-33	11,701	-0.28%
2021/08/09	20.1	22.90	17	23.00	23.05	3.1	12,092	0.03%
2021/08/06	2.1	23.05	0	0.00	23.00	2.1	12,215	0.02%
2021/08/05	0.1	22.98	27	23.05	23.10	-26.9	12,567	-0.21%
2021/08/04	5	22.99	4.2	23.00	23.00	0.8	13,387	0.01%
2021/08/03	0	0.00	3.6	22.95	23.00	-3.6	13,574	-0.03%
2021/08/02	7	22.85	3	22.88	22.95	4	13,711	0.03%
2021/07/30	22	22.80	1	22.85	22.75	21	13,755	0.15%
2021/07/29	12.1	22.81	7	22.80	22.90	5.1	13,733	0.04%
2021/07/28	12	22.75	16	22.78	22.80	-4	13,804	-0.03%
2021/07/27	40	22.86	35.2	22.87	22.90	4.9	14,110	0.03%
2021/07/26	26.3	22.95	0	0.00	22.85	26.3	14,583	0.18%
2021/07/23	1	22.95	1.1	22.95	23.00	-0.1	14,578	0.00%
2021/07/22	0	0.00	10.4	22.92	22.95	-10.4	14,534	-0.07%
2021/07/21	10	22.80	26	22.81	22.85	-16	14,517	-0.11%
2021/07/20	23.8	22.82	2.5	22.80	22.75	21.3	14,656	0.15%
2021/07/19	0.1	22.84	3.2	22.88	23.00	-3.1	14,673	-0.02%
2021/07/16	2	22.85	23	22.85	22.95	-21	14,780	-0.14%
2021/07/15	2	22.85	22.1	22.86	22.85	-20.1	14,887	-0.13%
2021/07/14	0	0.00	32.1	22.83	22.90	-32.1	14,975	-0.21%
2021/07/13	1	22.75	147	22.80	22.80	-146	15,143	-0.96%	大賣/鉅額交易
2021/07/12	0.1	22.70	13.1	22.73	22.70	-13	15,188	-0.09%
2021/07/09	0.3	22.54	20.1	22.60	22.65	-19.8	15,270	-0.13%
2021/07/08	6.2	22.52	6	22.57	22.55	0.2	15,284	0.00%
2021/07/07	32.1	22.49	0	0.00	22.50	32.1	15,334	0.21%
2021/07/06	0.1	22.58	1	22.60	22.60	-0.9	15,402	-0.01%
2021/07/05	10.3	22.45	0	0.00	22.60	10.3	15,468	0.07%
2021/07/02	0	0.00	9.4	22.51	22.45	-9.4	15,504	-0.06%
2021/07/01	8	22.55	6	22.59	22.50	2	15,588	0.01%
2021/06/30	16.6	22.63	7	22.67	22.70	9.6	15,659	0.06%
2021/06/29	10.3	22.55	3.5	22.55	22.55	6.8	15,697	0.04%
2021/06/28	5	22.50	5.2	22.56	22.60	-0.2	15,821	0.00%
2021/06/25	12.3	22.42	3.1	22.46	22.45	9.2	15,888	0.06%
2021/06/24	1	22.40	0	0.00	22.35	1	16,016	0.01%
2021/06/23	15	22.40	82	22.50	22.40	-67	16,136	-0.42%
2021/06/22	3.3	22.32	1	22.25	22.25	2.3	16,061	0.01%
2021/06/21	4	22.06	4.7	22.11	22.35	-0.7	16,091	0.00%
2021/06/18	7	22.19	9.2	22.28	22.10	-2.1	16,007	-0.01%
2021/06/17	0.3	22.20	4.2	22.23	22.30	-4	15,716	-0.03%
2021/06/16	22	22.18	16	22.23	22.30	6	16,117	0.04%
2021/06/15	3	22.17	5	22.30	22.30	-2	16,149	-0.01%
2021/06/11	1	22.10	3	22.15	22.20	-2	16,403	-0.01%
2021/06/10	27.1	22.06	0.1	22.15	22.10	27.1	16,643	0.16%
2021/06/09	2.1	22.08	3.1	22.10	22.10	-1	16,750	-0.01%
2021/06/08	1	22.10	9.2	22.15	22.15	-8.2	16,868	-0.05%
2021/06/07	11.1	22.11	8.5	22.12	22.10	2.6	17,111	0.02%
2021/06/04	1	22.10	0	22.20	22.25	1	17,260	0.01%
2021/06/03	4	22.21	16.1	22.24	22.25	-12.1	17,736	-0.07%
2021/06/02	0.3	22.25	26.6	22.23	22.30	-26.4	17,919	-0.15%
2021/06/01	38	22.15	0	0.00	22.20	38	17,974	0.21%
2021/05/31	2.1	22.00	4	22.00	22.00	-1.9	18,220	-0.01%
2021/05/28	4	21.79	3.5	21.76	21.85	0.5	18,356	0.00%
2021/05/27	13	21.60	0.1	21.60	21.70	12.9	18,689	0.07%
2021/05/26	1	21.75	1	21.80	21.80	0	18,767	0.00%
2021/05/25	17.2	21.67	4	21.74	21.75	13.2	18,950	0.07%
2021/05/24	16	21.52	20	21.55	21.50	-4	18,997	-0.02%
2021/05/21	2	21.75	4	21.81	21.65	-2	19,245	-0.01%
2021/05/20	14.6	21.48	0	0.00	21.55	14.6	19,338	0.08%
2021/05/19	5	21.57	0	0.00	21.65	5	19,349	0.03%
2021/05/18	9.1	21.58	12.1	21.55	21.65	-3	19,349	-0.02%
2021/05/17	42.3	21.23	79	21.24	21.10	-36.7	19,591	-0.19%
2021/05/14	21	21.58	7	21.63	21.70	14	19,253	0.07%
2021/05/13	50.6	21.44	17	21.32	21.45	33.6	19,039	0.18%
2021/05/12	115.3	21.95	98.5	21.64	21.50	16.8	18,657	0.09%	大買/
2021/05/11	15	22.40	1	22.40	22.40	14	17,762	0.08%
2021/05/10	5.5	22.74	2	22.75	22.80	3.5	17,585	0.02%
2021/05/07	5	22.50	14	22.41	22.50	-9	17,731	-0.05%
2021/05/06	1	22.30	0	0.00	22.35	1	17,811	0.01%
2021/05/05	15.3	22.21	8	22.17	22.20	7.3	17,760	0.04%
2021/05/04	16.6	22.22	38	22.26	22.25	-21.4	17,799	-0.12%
2021/05/03	45.2	22.38	54	22.36	22.40	-8.9	17,488	-0.05%
2021/04/29	1	22.93	132.1	22.90	22.90	-131.1	17,233	-0.76%	大賣/鉅額交易
2021/04/28	8	22.91	9.2	22.98	23.00	-1.2	17,252	-0.01%
2021/04/27	9	22.92	12	22.95	22.95	-3	17,516	-0.02%
2021/04/26	18	22.83	19.1	22.91	23.00	-1	17,539	-0.01%
2021/04/23	15	22.75	5	22.80	22.75	10	17,481	0.06%
2021/04/22	42	22.90	23.2	22.91	22.90	18.9	17,542	0.11%
2021/04/21	36	22.92	6.1	22.96	22.90	29.9	17,411	0.17%
2021/04/20	33	22.88	21	22.86	22.90	12	17,307	0.07%
2021/04/19	5.1	22.97	41.7	22.91	23.00	-36.7	17,248	-0.21%
2021/04/16	3	22.52	12.1	22.59	22.70	-9.1	17,151	-0.05%
2021/04/15	6.1	22.40	35.6	22.47	22.50	-29.5	17,364	-0.17%
2021/04/14	20.8	22.24	42	22.22	22.25	-21.2	17,322	-0.12%
2021/04/13	9.1	22.23	6.4	22.23	22.25	2.7	17,373	0.02%
2021/04/12	6	22.10	4	22.10	22.15	2	17,373	0.01%
2021/04/09	8	22.06	5.7	22.06	22.10	2.3	17,436	0.01%
2021/04/08	48.1	22.10	6	22.15	22.10	42	17,463	0.24%
2021/04/07	48.1	22.10	1	22.15	22.20	47.1	17,684	0.27%
2021/04/06	10.7	22.08	6.2	22.10	22.10	4.5	17,678	0.03%
2021/04/01	8.1	22.13	9.1	22.12	22.05	-1	17,607	-0.01%
2021/03/31	4	22.18	3	22.20	22.20	1	17,499	0.01%
2021/03/30	2.1	22.15	13.1	22.15	22.25	-11.1	17,349	-0.06%
2021/03/29	0.1	22.10	17	22.20	22.20	-17	17,225	-0.10%
2021/03/26	11	22.03	12	22.10	22.05	-1	17,110	-0.01%
2021/03/25	9	21.94	35.4	22.00	22.05	-26.4	16,997	-0.16%
2021/03/24	12	21.84	3	21.85	21.90	9	17,042	0.05%
2021/03/23	9.3	21.83	14	21.85	21.85	-4.7	17,006	-0.03%
2021/03/22	2.1	21.75	9	21.71	21.85	-6.9	17,098	-0.04%
2021/03/19	21.1	21.62	5	21.75	21.50	16.1	17,165	0.09%
2021/03/18	1.2	21.96	10	22.00	21.95	-8.8	16,788	-0.05%
2021/03/17	26	21.94	16.9	21.99	21.90	9.1	16,831	0.05%
2021/03/16	7	22.05	236.2	22.10	22.15	-229.2	16,770	-1.37%	大賣/鉅額交易
2021/03/15	9.1	21.87	4	21.89	21.95	5.1	17,043	0.03%
2021/03/12	4.7	21.53	22	21.56	21.75	-17.3	17,330	-0.10%
2021/03/11	3	21.70	18.1	21.76	21.60	-15.1	17,493	-0.09%
2021/03/10	24	21.53	12.3	21.58	21.60	11.7	17,361	0.07%
2021/03/09	26.1	21.50	30.4	21.27	21.50	-4.3	17,252	-0.02%
2021/03/08	14.2	21.11	0	0.00	21.10	14.2	16,883	0.08%
2021/03/05	10	21.03	9	21.01	21.10	1	16,766	0.01%
2021/03/04	8.4	21.11	0.3	21.15	21.05	8.1	17,400	0.05%
2021/03/03	6	21.26	12.2	21.29	21.25	-6.2	17,280	-0.04%
2021/03/02	10	21.24	31	21.22	21.15	-21	17,097	-0.12%
2021/02/26	60	21.01	25	21.01	20.85	35	16,741	0.21%
2021/02/25	5.1	21.21	9.5	21.27	21.35	-4.3	16,235	-0.03%
2021/02/24	11.2	21.11	1.4	21.24	21.10	9.8	16,143	0.06%
2021/02/23	11.2	20.96	29.5	21.03	21.10	-18.3	16,111	-0.11%
2021/02/22	35	20.91	0.4	20.90	20.80	34.6	15,976	0.22%
2021/02/19	14.1	20.80	9	20.84	20.90	5.1	16,074	0.03%
2021/02/18	7	20.89	8.4	20.91	20.85	-1.4	16,145	-0.01%
2021/02/17	32.2	20.76	16	20.75	20.80	16.2	16,250	0.10%
2021/02/05	2	20.53	5	20.60	20.60	-3	15,959	-0.02%
2021/02/04	6	20.42	0	0.00	20.40	6	16,049	0.04%
2021/02/03	18	20.48	2	20.50	20.40	16	16,418	0.10%
2021/02/02	22.2	20.43	0	0.00	20.40	22.2	16,717	0.13%
2021/02/01	50	20.35	3	20.45	20.30	47	16,805	0.28%
2021/01/29	83.4	20.24	1.1	20.35	20.20	82.3	16,838	0.49%
2021/01/28	30	20.33	0	0.00	20.35	30	16,605	0.18%
2021/01/27	27	20.46	5	20.50	20.40	22	16,491	0.13%
2021/01/26	27	20.54	3	20.50	20.45	24	16,490	0.15%
2021/01/25	45	20.50	1.8	20.56	20.70	43.2	16,461	0.26%
2021/01/22	16.3	20.44	1.1	20.46	20.40	15.1	16,638	0.09%
2021/01/21	8	20.65	2	20.60	20.50	6	16,522	0.04%
2021/01/20	107.6	20.62	29	20.74	20.50	78.6	16,491	0.48%	大買/
2021/01/19	20.3	20.93	4.3	20.93	20.90	16	16,147	0.10%
2021/01/18	19.9	20.90	0	21.05	20.95	19.9	16,144	0.12%
2021/01/15	3	21.15	1	21.20	21.05	2	16,036	0.01%
2021/01/14	7.1	21.24	28.6	21.30	21.30	-21.5	16,029	-0.13%
2021/01/13	7	21.34	1	21.40	21.25	6	16,070	0.04%
2021/01/12	25	21.32	6	21.30	21.30	19	16,086	0.12%
2021/01/11	25.2	21.42	3	21.43	21.50	22.2	16,130	0.14%
2021/01/08	1	21.35	22.3	21.40	21.50	-21.3	16,091	-0.13%
2021/01/07	0	0.00	17.4	21.12	21.25	-17.4	15,881	-0.11%
2021/01/06	27.7	21.07	6	21.12	21.00	21.7	15,806	0.14%
2021/01/05	7	21.11	35.1	21.10	21.25	-28.1	15,685	-0.18%
2021/01/04	18	21.12	15.2	21.16	21.10	2.8	15,707	0.02%
2020/12/31	4	21.23	5.1	21.20	21.35	-1.1	15,600	-0.01%
2020/12/30	9	20.99	12	21.03	21.35	-3	15,531	-0.02%
2020/12/29	5	20.81	21.4	20.82	20.90	-16.4	15,347	-0.11%
2020/12/28	29.6	20.75	1	20.75	20.80	28.6	15,271	0.19%
2020/12/25	11.1	20.75	0	20.85	20.80	11	15,315	0.07%
2020/12/24	3	20.75	0	20.80	20.70	3	15,388	0.02%
2020/12/23	6	20.68	2	20.70	20.70	4	15,549	0.03%
2020/12/22	5	20.77	21	20.74	20.70	-16	15,733	-0.10%
2020/12/21	5	20.69	33	20.75	20.80	-28	16,113	-0.17%
2020/12/18	3	20.70	4	20.65	20.75	-1	16,333	-0.01%
2020/12/17	3.4	20.72	1	20.75	20.70	2.4	16,399	0.01%
2020/12/16	6	20.70	5	20.75	20.75	1	16,431	0.01%
2020/12/15	19.6	20.56	3	20.60	20.60	16.6	16,446	0.10%
2020/12/14	31.1	20.72	6.1	20.76	20.65	25	16,425	0.15%
2020/12/11	25	20.75	7	20.74	20.85	18	16,384	0.11%
2020/12/10	42.2	20.54	6.1	20.60	20.60	36.1	16,209	0.22%
2020/12/09	59.8	20.51	22.8	20.55	20.60	37.1	15,936	0.23%
2020/12/08	68.2	20.83	22.9	20.86	20.85	45.3	15,427	0.29%
2020/12/07	91.4	21.24	80	21.21	21.30	11.4	15,022	0.08%
2020/12/04	5	21.30	6	21.34	21.35	-1	14,919	-0.01%
2020/12/03	73.1	21.25	3.5	21.21	21.25	69.6	14,870	0.47%
2020/12/02	31.6	21.26	0.7	21.30	21.35	30.8	14,919	0.21%
2020/12/01	2	21.23	9	21.35	21.40	-7	15,101	-0.05%
2020/11/30	129.1	21.34	57.2	21.35	21.30	71.8	15,230	0.47%	大買/
2020/11/27	22	21.40	0	0.00	21.40	22	14,897	0.15%
2020/11/26	5	21.38	0	0.00	21.50	5	14,990	0.03%
2020/11/25	4.3	21.48	33.2	21.59	21.50	-29	15,331	-0.19%
2020/11/24	5	21.49	14.1	21.50	21.50	-9.1	15,346	-0.06%
2020/11/23	8.5	21.59	3	21.55	21.60	5.5	15,409	0.04%
2020/11/20	4	21.55	35	21.51	21.60	-31	15,382	-0.20%
2020/11/19	14.1	21.65	7	21.70	21.70	7.1	15,365	0.05%
2020/11/18	3	21.65	7.1	21.71	21.80	-4.1	15,276	-0.03%
2020/11/17	14.2	21.60	36	21.60	21.65	-21.9	15,116	-0.14%
2020/11/16	16.5	21.56	26	21.55	21.65	-9.5	15,413	-0.06%
2020/11/13	2	21.30	38	21.41	21.50	-36	15,386	-0.23%
2020/11/12	11	21.47	30.2	21.45	21.40	-19.2	15,490	-0.12%
2020/11/11	1.5	21.62	122.6	21.70	21.75	-121.1	15,461	-0.78%	大賣/鉅額交易
2020/11/10	7	21.32	13	21.33	21.45	-6	15,358	-0.04%
2020/11/09	5.2	20.91	7	21.11	21.05	-1.8	15,268	-0.01%
2020/11/06	33.1	20.77	0	0.00	20.90	33.1	15,375	0.22%
2020/11/05	0	0.00	0	20.85	20.80	0	15,553	0.00%
2020/11/04	6	20.49	0	0.00	20.50	6	15,732	0.04%
2020/11/03	0.8	20.55	1.2	20.47	20.60	-0.3	17,096	0.00%
2020/11/02	6.6	20.12	2	20.20	20.45	4.6	17,755	0.03%
2020/10/30	16.7	20.09	2	20.15	20.05	14.7	18,137	0.08%
2020/10/29	16	20.16	0	0.00	20.15	16	18,163	0.09%
2020/10/28	26	20.24	0	0.00	20.30	26	18,424	0.14%
2020/10/27	17	20.32	1.2	20.27	20.40	15.8	18,600	0.08%
2020/10/26	4.3	20.30	0	0.00	20.40	4.3	19,031	0.02%
2020/10/23	3	20.32	2	20.35	20.30	1	19,443	0.01%
2020/10/22	6	20.22	0	0.00	20.40	6	19,734	0.03%
2020/10/21	11	20.22	0.4	20.30	20.20	10.6	19,868	0.05%
2020/10/20	5	20.22	4	20.20	20.25	1	19,924	0.01%
2020/10/19	0	0.00	0.2	20.40	20.35	-0.2	19,994	0.00%
2020/10/16	11	20.40	21	20.50	20.30	-10	20,192	-0.05%
2020/10/15	22	20.49	0	0.00	20.45	22	20,375	0.11%
2020/10/14	22	20.56	0	0.00	20.60	22	20,450	0.11%
2020/10/13	3.1	20.58	21.4	20.60	20.65	-18.2	20,613	-0.09%
2020/10/12	4	20.70	0.2	20.85	20.75	3.8	20,746	0.02%
2020/10/08	5	20.77	3.1	20.71	20.80	1.9	20,795	0.01%
2020/10/07	25	20.75	0	0.00	20.70	25	20,850	0.12%
2020/10/06	11	20.75	6	20.79	20.85	5	21,024	0.02%
2020/10/05	12	20.65	2	20.60	20.65	10	21,185	0.05%
2020/09/30	11	20.60	2	20.63	20.55	9	21,281	0.04%
2020/09/29	16	20.62	13	20.65	20.60	3	21,381	0.01%
2020/09/28	12	20.41	2	20.40	20.60	10	21,493	0.05%
2020/09/25	14.1	20.11	0	0.00	20.15	14.1	21,576	0.07%
2020/09/24	101.8	19.94	92.1	19.90	19.90	9.7	21,593	0.05%	大買/
2020/09/23	52	20.27	5	20.24	20.20	47	21,306	0.22%
2020/09/22	49.1	20.50	8.2	20.51	20.45	40.9	21,229	0.19%
2020/09/21	20	20.74	1.2	20.73	20.70	18.8	21,153	0.09%
2020/09/18	11.8	20.84	5.2	20.84	20.90	6.7	21,191	0.03%
2020/09/17	51	20.89	0.1	21.00	20.85	50.9	21,134	0.24%
2020/09/16	4.1	20.99	5.1	20.95	21.05	-1	21,189	0.00%
2020/09/15	12	20.90	8	20.93	21.00	4	21,158	0.02%
2020/09/14	2	20.85	2	20.85	20.90	0	21,452	0.00%
2020/09/11	3	20.80	2	20.80	20.90	1	21,704	0.00%
2020/09/10	5.2	20.85	0	0.00	20.90	5.2	21,867	0.02%
2020/09/09	30	20.74	5	20.80	20.90	25	22,015	0.11%
2020/09/08	17	20.82	0.1	21.00	20.95	16.9	22,113	0.08%
2020/09/07	21	20.80	1	20.75	20.85	20	22,380	0.09%
2020/09/04	45.1	20.76	10	20.83	20.70	35.1	22,636	0.16%
2020/09/03	22	20.80	23	20.84	20.90	-1	22,626	0.00%
2020/09/02	67.1	20.95	3	20.92	20.95	64.1	22,613	0.28%
2020/09/01	36	21.17	4	21.20	21.15	32	22,376	0.14%
2020/08/31	23	21.33	0	0.00	21.25	23	22,326	0.10%
2020/08/28	7.1	21.27	2	21.30	21.40	5.1	22,284	0.02%
2020/08/27	22	21.31	6	21.32	21.25	16	22,554	0.07%
2020/08/26	23.4	21.41	4	21.34	21.40	19.4	22,568	0.09%
2020/08/25	14	21.42	0	0.00	21.40	14	22,686	0.06%
2020/08/24	9	21.42	3	21.40	21.35	6	23,389	0.03%
2020/08/21	8	21.49	11	21.50	21.55	-3	23,510	-0.01%
2020/08/20	71.2	21.41	9	21.53	21.35	62.2	23,586	0.26%
2020/08/19	35	21.87	15	21.88	21.80	20	23,248	0.09%
2020/08/18	37	21.76	1	21.75	21.85	36	23,146	0.16%
2020/08/17	26	21.63	0	21.95	21.85	26	23,119	0.11%
2020/08/14	39.2	21.68	0	0.00	21.65	39.2	23,106	0.17%
2020/08/13	15	21.84	3	21.90	21.85	12	22,898	0.05%
2020/08/12	40.1	21.82	7	21.83	21.80	33.1	22,848	0.14%
2020/08/11	44	21.97	2	21.90	21.90	42	22,657	0.19%
2020/08/10	29.4	22.06	2	22.08	22.05	27.4	22,512	0.12%
2020/08/07	145	22.06	2	22.08	22.05	143	22,375	0.64%	大買/鉅額交易
2020/08/06	5	23.81	45.5	23.84	23.90	-40.5	21,100	-0.19%
2020/08/05	3	23.60	24	23.65	23.70	-21	20,604	-0.10%
2020/08/04	4	23.43	8	23.39	23.45	-4	20,273	-0.02%
2020/08/03	33	23.47	17	23.56	23.35	16	20,124	0.08%
2020/07/31	3	23.63	10.3	23.65	23.60	-7.3	19,865	-0.04%
2020/07/30	15	23.69	11.1	23.73	23.80	3.9	19,824	0.02%
2020/07/29	14	23.61	18	23.50	23.55	-4	19,509	-0.02%
2020/07/28	20	23.07	12.1	23.14	23.15	7.9	19,384	0.04%
2020/07/27	22	23.09	4	23.13	23.00	18	19,502	0.09%
2020/07/24	14	23.30	1	23.30	23.25	13	19,610	0.07%
2020/07/23	25	23.43	15	23.49	23.40	10	19,689	0.05%
2020/07/22	2	23.40	17.3	23.35	23.50	-15.3	19,983	-0.08%
2020/07/21	3	23.23	30.1	23.22	23.20	-27.1	20,274	-0.13%
2020/07/20	15	23.05	0	0.00	23.10	15	20,291	0.07%
2020/07/17	5.1	23.14	9	23.16	23.10	-3.9	20,389	-0.02%
2020/07/16	11	23.03	1	23.15	23.00	10	20,541	0.05%
2020/07/15	24	23.01	4	23.06	23.10	20	20,460	0.10%
2020/07/14	6.1	23.03	15.1	22.97	22.95	-9	20,634	-0.04%
2020/07/13	25	23.01	5	23.03	23.00	20	20,771	0.10%
2020/07/10	37.5	22.89	19	22.91	23.00	18.5	20,880	0.09%
2020/07/09	11	23.15	8	23.18	23.10	3	20,974	0.01%
2020/07/08	7	23.20	10	23.18	23.15	-3	21,036	-0.01%
2020/07/07	3	23.27	31	23.21	23.20	-28	21,085	-0.13%
2020/07/06	5	23.15	19	23.21	23.25	-14	21,036	-0.07%
2020/07/03	11	22.95	24	22.95	22.95	-13	20,969	-0.06%
2020/07/02	1	22.85	2	22.85	22.90	-1	21,013	0.00%
2020/07/01	7	22.72	1	22.85	22.75	6	21,091	0.03%
2020/06/30	11	22.64	0	0.00	22.65	11	21,044	0.05%
2020/06/29	7	22.56	1	22.60	22.65	6	21,241	0.03%
2020/06/24	17.1	22.74	2	22.75	22.70	15.1	21,403	0.07%
2020/06/23	23	22.73	10	22.70	22.75	13	21,747	0.06%
2020/06/22	59	22.57	5	22.50	22.65	54	21,869	0.25%
2020/06/19	27	22.53	2	22.60	22.50	25	22,331	0.11%
2020/06/18	26	22.62	0	0.00	22.60	26	22,537	0.12%
2020/06/17	8	22.68	1	22.70	22.80	7	22,695	0.03%
2020/06/16	9	22.86	18	22.80	22.75	-9	23,541	-0.04%
2020/06/15	28.2	22.73	2	22.65	22.60	26.2	24,996	0.10%
2020/06/12	43	22.76	69	22.85	22.85	-26	25,738	-0.10%
2020/06/11	41.4	23.23	3	23.38	23.00	38.4	26,333	0.15%
2020/06/10	3.3	23.26	7.2	23.23	23.50	-3.9	26,541	-0.01%
2020/06/09	8	23.11	1.1	23.10	23.10	6.9	27,478	0.03%
2020/06/08	13.6	23.14	2.1	23.25	23.20	11.5	28,057	0.04%
2020/06/05	6	23.08	3	23.18	23.15	3	28,075	0.01%
2020/06/04	6	23.10	2	23.23	23.15	4	28,505	0.01%
2020/06/03	9.5	23.13	25.2	23.23	23.20	-15.7	28,829	-0.05%
2020/06/02	5	23.03	24	23.05	23.10	-19	28,794	-0.07%
2020/06/01	3	22.92	4	23.03	22.95	-1	28,723	0.00%
2020/05/29	2	22.58	0	0.00	22.85	2	28,679	0.01%
2020/05/28	14	22.49	28	22.65	22.50	-14	28,147	-0.05%
2020/05/27	6	22.36	12.2	22.45	22.60	-6.2	28,477	-0.02%
2020/05/26	55	22.35	2.1	22.35	22.30	52.9	28,564	0.19%
2020/05/25	58	22.00	0	0.00	22.10	58	28,663	0.20%
2020/05/22	18	21.99	0	0.00	21.95	18	28,784	0.06%
2020/05/21	2	22.13	2	22.20	22.20	0	28,738	0.00%
2020/05/20	2	22.05	0.1	22.10	22.10	2	28,722	0.01%
2020/05/19	3	22.10	4	22.10	22.10	-1	28,825	0.00%
2020/05/18	6	21.82	1	21.80	21.80	5	28,773	0.02%
2020/05/15	12	21.83	2	21.90	21.80	10	28,813	0.03%
2020/05/14	21	21.86	0.1	22.00	21.90	21	28,788	0.07%
2020/05/13	17.1	21.96	1	22.05	21.95	16.1	28,675	0.06%
2020/05/12	48	21.96	2.5	21.97	21.95	45.5	28,629	0.16%
2020/05/11	5	22.05	4	22.08	22.00	1	28,507	0.00%
2020/05/08	18	21.88	0	0.00	21.75	18	28,415	0.06%
2020/05/07	6	21.87	1	21.80	21.75	5	28,399	0.02%
2020/05/06	13	21.66	0	0.00	21.65	13	28,314	0.05%
2020/05/05	10	21.86	2	21.90	21.80	8	28,213	0.03%
2020/05/04	22	21.65	62	21.66	21.65	-40	28,264	-0.14%
2020/04/30	27	22.10	28	22.12	22.05	-1	28,054	0.00%
2020/04/29	43	21.65	36	21.69	21.65	7	27,876	0.03%
2020/04/28	3	21.23	4	21.24	21.30	-1	27,816	0.00%
2020/04/27	40	20.98	23	21.00	21.00	17	28,550	0.06%
2020/04/24	26	20.60	31	20.58	20.60	-5	28,270	-0.02%
2020/04/23	17	19.94	0	0.00	19.95	17	27,791	0.06%
2020/04/22	18	19.89	0	0.00	19.95	18	27,573	0.07%
2020/04/21	45	20.37	26	20.33	20.10	19	27,350	0.07%
2020/04/20	7	20.88	5	20.90	20.85	2	27,149	0.01%
2020/04/17	28	21.18	6	21.25	21.00	22	27,172	0.08%
2020/04/16	7	20.97	9	20.96	21.10	-2	26,963	-0.01%
2020/04/15	64	21.11	16	21.10	21.20	48	26,808	0.18%
2020/04/14	10	20.69	8.3	20.71	21.00	1.7	26,794	0.01%
2020/04/13	45	20.31	0	0.00	20.35	45	26,476	0.17%
2020/04/10	26	20.53	35	20.35	20.60	-9	26,350	-0.03%
2020/04/09	20	20.04	0.2	20.25	20.15	19.8	26,141	0.08%
2020/04/08	14	19.94	2	19.85	19.95	12	26,046	0.05%
2020/04/07	12.2	19.86	6	19.81	19.75	6.2	25,842	0.02%
2020/04/06	1	19.60	11	19.44	19.50	-10	25,612	-0.04%
2020/04/01	7	19.55	3.1	19.50	19.50	4	25,371	0.02%
2020/03/31	21	19.62	3	19.65	19.65	18	25,177	0.07%
2020/03/30	6	19.24	35	19.70	19.60	-29	24,766	-0.12%
2020/03/27	13	19.85	46	19.87	19.85	-33	24,421	-0.14%
2020/03/26	42	19.41	28	19.41	19.45	14	23,970	0.06%
2020/03/25	36	19.42	16	19.54	19.50	20	23,915	0.08%
2020/03/24	31.7	18.72	15	18.82	18.60	16.7	23,630	0.07%
2020/03/23	20.4	18.06	28	17.90	17.95	-7.6	23,369	-0.03%
2020/03/20	67	18.02	155.7	18.41	18.65	-88.7	23,198	-0.38%	大賣/
2020/03/19	105.2	17.64	287.2	17.39	17.25	-182	22,229	-0.82%	大買/大賣/鉅額交易
2020/03/18	115.1	19.14	8.1	19.15	19.05	107	20,736	0.52%	大買/鉅額交易
2020/03/17	54	19.50	63.1	19.37	19.45	-9.1	19,882	-0.05%
2020/03/16	49	20.46	176.5	20.38	20.10	-127.5	18,962	-0.67%	大賣/鉅額交易
2020/03/13	63	20.32	50.1	20.22	21.15	12.9	18,356	0.07%
2020/03/12	34.2	21.88	96.2	21.77	21.80	-62	17,142	-0.36%
2020/03/11	18	22.74	20	22.73	22.65	-2	16,380	-0.01%
2020/03/10	39	22.44	71	22.31	22.60	-32	16,170	-0.20%
2020/03/09	55.3	22.74	2	22.50	22.70	53.3	15,642	0.34%
2020/03/06	47.2	23.26	7	23.30	23.25	40.2	15,037	0.27%
2020/03/05	8	23.56	1	23.55	23.55	7	14,724	0.05%
2020/03/04	36	23.32	2	23.50	23.50	34	14,668	0.23%
2020/03/03	8	23.41	16.3	23.42	23.50	-8.3	14,488	-0.06%
2020/03/02	52.1	23.25	41.2	23.20	23.20	10.8	14,264	0.08%
2020/02/27	39.1	23.68	15	23.71	23.70	24.1	14,559	0.17%
2020/02/26	91	23.80	0	0.00	23.90	91	14,324	0.64%
2020/02/25	8.2	23.92	5	23.94	24.00	3.2	14,066	0.02%
2020/02/24	6	24.08	1	24.10	24.10	5	13,918	0.04%
2020/02/21	2.1	24.40	36	24.47	24.40	-33.9	13,810	-0.25%
2020/02/20	0.4	24.60	11	24.64	24.50	-10.6	13,714	-0.08%
2020/02/19	4	24.50	29	24.58	24.60	-25	13,555	-0.18%
2020/02/18	0.2	24.40	1	24.25	24.40	-0.8	13,428	-0.01%
2020/02/17	5	24.08	10	24.07	24.20	-5	13,343	-0.04%
2020/02/14	1	24.05	0	0.00	24.10	1	13,343	0.01%
2020/02/13	3	24.03	0	0.00	24.10	3	13,349	0.02%
2020/02/12	12	24.00	0	0.00	24.00	12	13,399	0.09%
2020/02/11	1	24.05	0.1	24.10	24.10	0.9	13,312	0.01%
2020/02/10	0	0.00	1.1	23.97	24.05	-1.1	13,321	-0.01%
2020/02/07	3	24.03	7	24.01	24.10	-4	13,408	-0.03%
2020/02/06	4.1	24.09	41	24.13	24.15	-36.9	13,448	-0.27%
2020/02/05	8.1	23.66	23	23.87	23.80	-14.9	13,457	-0.11%
2020/02/04	17.1	23.51	103	23.60	23.55	-85.9	13,309	-0.65%	大賣/
2020/02/03	22.6	23.25	10	23.25	23.45	12.6	13,336	0.09%
2020/01/31	20.1	23.62	8	23.60	23.60	12.1	13,143	0.09%
2020/01/30	81.1	23.68	46.1	23.66	23.50	35	12,848	0.27%
2020/01/20	13	24.44	22	24.51	24.55	-9	11,839	-0.08%
2020/01/17	2	24.13	0	0.00	24.35	2	11,632	0.02%
2020/01/16	1	24.00	15	23.98	24.00	-14	11,577	-0.12%
2020/01/15	2	23.95	0	0.00	24.00	2	11,652	0.02%
2020/01/14	4.1	23.95	54	24.00	24.00	-50	11,648	-0.43%
2020/01/13	13	23.68	8	23.76	23.90	5	11,468	0.04%
2020/01/10	15	23.55	14	23.57	23.60	1	11,338	0.01%
2020/01/09	13	23.35	4	23.48	23.50	9	11,236	0.08%
2020/01/08	8.1	23.25	11	23.26	23.25	-2.9	11,153	-0.03%
2020/01/07	6	23.60	0	0.00	23.55	6	10,817	0.06%
2020/01/06	4	23.70	0	0.00	23.70	4	10,787	0.04%
2020/01/03	2	23.73	0	0.00	23.85	2	10,770	0.02%
2019/12/31	32	23.71	5	23.80	23.70	27	10,678	0.25%
2019/12/30	2	23.88	7	23.86	23.95	-5	10,638	-0.05%
2019/12/27	0	23.90	0	0.00	23.95	0	10,620	0.00%
2019/12/25	4	23.80	0.9	23.85	23.85	3.1	10,913	0.03%
2019/12/24	2	23.83	2.2	23.80	23.85	-0.2	11,117	0.00%
2019/12/23	1	23.85	0	0.00	23.95	1	11,246	0.01%
2019/12/20	0	0.00	8	24.01	23.90	-8	11,508	-0.07%
2019/12/19	0.1	23.90	15	23.96	24.00	-15	11,463	-0.13%
2019/12/18	6	23.54	4	23.79	23.90	2	11,314	0.02%
2019/12/17	16.1	23.32	15	23.51	23.60	1.1	11,273	0.01%
2019/12/16	0.1	23.25	50	23.20	23.20	-50	11,028	-0.45%
2019/12/13	0.6	23.25	37	23.29	23.30	-36.4	11,039	-0.33%
2019/12/12	2.8	23.10	29.8	23.03	23.10	-27	10,927	-0.25%
2019/12/11	1	22.95	3	22.95	22.95	-2	10,866	-0.02%
2019/12/10	3	22.90	4	23.00	23.00	-1	10,902	-0.01%
2019/12/09	1	22.90	0	0.00	23.00	1	11,082	0.01%
2019/12/06	2	22.90	0.3	22.95	22.95	1.7	11,363	0.01%
2019/12/05	0.9	23.00	0	0.00	22.90	0.9	11,528	0.01%
2019/12/04	2	22.90	0.1	23.00	23.00	1.9	11,564	0.02%
2019/12/03	4	22.94	3.3	22.98	23.00	0.8	11,580	0.01%
2019/12/02	6	22.90	3	22.90	22.90	3	11,616	0.03%
2019/11/29	1	22.90	2	22.95	22.95	-1	11,612	-0.01%
2019/11/28	0	0.00	9	22.96	23.00	-9	11,593	-0.08%
2019/11/27	0.1	23.00	42	23.00	23.00	-41.9	11,783	-0.36%
2019/11/26	8	22.76	5	23.00	23.00	3	11,788	0.03%
2019/11/25	2	22.85	2	22.85	22.80	0	10,965	0.00%
2019/11/22	3	22.73	0	0.00	22.90	3	11,170	0.03%
2019/11/21	4	22.65	0	0.00	22.65	4	11,226	0.04%
2019/11/20	4	22.81	2	22.90	22.90	2	11,233	0.02%
2019/11/19	9	22.79	60	22.75	22.90	-51	11,302	-0.45%
2019/11/18	2	22.60	3	22.72	22.80	-1	11,331	-0.01%
2019/11/15	4	22.60	0	0.00	22.60	4	11,356	0.04%
2019/11/14	2	22.55	9	22.60	22.60	-7	11,438	-0.06%
2019/11/13	8.2	22.64	0.1	22.70	22.60	8.1	11,539	0.07%
2019/11/12	4	22.74	2	22.80	22.80	2	11,527	0.02%
2019/11/11	4	22.65	34	22.66	22.80	-30	11,606	-0.26%
2019/11/08	1	22.70	11.2	22.73	22.80	-10.2	11,848	-0.09%
2019/11/07	2	22.70	10	22.74	22.75	-8	12,405	-0.06%
2019/11/06	3	22.77	6	22.73	22.75	-3	12,798	-0.02%
2019/11/05	0	0.00	5	22.69	22.75	-5	12,933	-0.04%
2019/11/04	145	22.53	162	22.63	22.70	-17	13,020	-0.13%	大買/大賣/
2019/11/01	0	0.00	20.8	22.45	22.50	-20.8	13,185	-0.16%
2019/10/31	4	22.39	59	22.42	22.35	-55	13,385	-0.41%
2019/10/30	12	22.26	2.3	22.31	22.35	9.7	13,344	0.07%
2019/10/29	1.1	22.26	6.1	22.26	22.30	-5	13,517	-0.04%
2019/10/28	0	0.00	10.5	22.30	22.30	-10.5	13,625	-0.08%
2019/10/25	0	0.00	11	22.20	22.30	-11	13,741	-0.08%
2019/10/24	53.3	22.05	1.3	22.16	22.20	52	13,792	0.38%
2019/10/23	23	22.00	2	21.95	22.00	21	13,820	0.15%
2019/10/22	8	22.10	0	0.00	22.25	8	13,707	0.06%
2019/10/21	0	0.00	8.7	22.16	22.20	-8.7	13,680	-0.06%
2019/10/18	4	22.05	0.6	22.15	22.05	3.5	13,716	0.03%
2019/10/17	1	22.10	12	22.19	22.10	-11	13,774	-0.08%
2019/10/16	2	22.05	0	0.00	22.10	2	13,738	0.01%
2019/10/15	10	22.01	0	0.00	22.05	10	13,859	0.07%
2019/10/14	2	22.00	5	22.05	22.05	-3	13,958	-0.02%
2019/10/09	4.7	21.95	0	0.00	21.85	4.7	13,990	0.03%
2019/10/07	4	21.90	0	0.00	21.90	4	13,985	0.03%
2019/10/04	1	21.95	0.1	22.05	22.00	0.9	14,101	0.01%
2019/10/03	3	21.83	0	0.00	21.80	3	14,166	0.02%
2019/10/02	2	22.00	2	22.08	21.95	0	14,160	0.00%
2019/10/01	11	22.13	0	0.00	22.05	11	14,155	0.08%
2019/09/27	18	21.91	2	21.95	21.80	16	13,955	0.11%
2019/09/26	3.6	22.00	10	22.00	21.95	-6.4	13,866	-0.05%
2019/09/25	9	21.97	5	22.00	22.10	4	13,860	0.03%
2019/09/24	4	22.05	0.7	22.20	22.15	3.3	13,610	0.02%
2019/09/23	3	22.23	0	0.00	22.20	3	13,511	0.02%
2019/09/20	1	22.25	12.9	22.32	22.40	-11.9	13,608	-0.09%
2019/09/18	2	22.15	3.4	22.20	22.25	-1.4	13,475	-0.01%
2019/09/17	4	22.10	6	22.14	22.20	-2	13,455	-0.01%
2019/09/16	2	22.03	1	22.10	22.10	1	13,651	0.01%
2019/09/12	10	22.03	0	0.00	22.00	10	13,649	0.07%
2019/09/11	9	21.93	1	22.00	22.00	8	13,909	0.06%
2019/09/10	5	21.88	0	0.00	22.00	5	13,768	0.04%
2019/09/09	1	21.60	1	21.55	21.65	0	13,534	0.00%
2019/09/06	15	21.52	16	21.49	21.55	-1	13,409	-0.01%
2019/09/05	3.4	21.45	12	21.49	21.50	-8.6	13,401	-0.06%
2019/09/04	4	21.36	3	21.32	21.45	1	13,652	0.01%
2019/09/03	7	21.41	0	0.00	21.35	7	13,704	0.05%
2019/09/02	2	21.48	0	0.00	21.50	2	13,908	0.01%
2019/08/30	7	21.41	1	21.40	21.50	6	14,109	0.04%
2019/08/29	1	21.20	1	21.30	21.20	0	14,016	0.00%
2019/08/28	8	21.29	0.2	21.30	21.20	7.8	14,105	0.06%
2019/08/27	20	21.11	0	0.00	21.25	20	14,236	0.14%
2019/08/26	4	21.21	0	0.00	21.20	4	14,353	0.03%
2019/08/23	2	21.45	0	0.00	21.45	2	14,436	0.01%
2019/08/22	0	0.00	1	21.25	21.35	-1	14,497	-0.01%
2019/08/21	7	21.20	0	0.00	21.15	7	14,802	0.05%
2019/08/20	6	21.30	0	0.00	21.30	6	14,756	0.04%
2019/08/19	3	21.38	0	0.00	21.35	3	14,771	0.02%
2019/08/16	23	21.02	0	0.00	21.25	23	14,775	0.16%
2019/08/15	14	21.05	1	21.10	21.15	13	14,743	0.09%
2019/08/14	9	21.27	0	0.00	21.20	9	14,896	0.06%
2019/08/13	39	21.33	0	0.00	21.15	39	14,958	0.26%
2019/08/12	98	21.52	2	21.55	21.55	96	14,659	0.65%
2019/08/08	26.1	22.70	32	22.75	22.80	-5.9	14,130	-0.04%
2019/08/07	34	22.74	0	0.00	22.70	34	13,781	0.25%
2019/08/06	44	22.77	8	22.70	22.80	36	13,633	0.26%
2019/08/05	1	22.95	4	22.98	23.00	-3	13,534	-0.02%
2019/08/02	17	22.87	0	0.00	22.95	17	13,376	0.13%
2019/08/01	34	23.14	0.1	23.15	23.10	33.9	13,283	0.25%
2019/07/31	0	0.00	3	23.25	23.40	-3	13,181	-0.02%
2019/07/30	2.5	23.20	21.1	23.20	23.25	-18.6	12,971	-0.14%
2019/07/29	31	23.12	1	23.10	23.10	30	12,951	0.23%
2019/07/26	11	23.10	2	23.10	23.10	9	13,022	0.07%
2019/07/25	11	23.10	0	0.00	23.15	11	13,305	0.08%
2019/07/24	4	23.10	0	0.00	23.10	4	13,494	0.03%
2019/07/23	1	23.10	0	0.00	23.10	1	13,579	0.01%
2019/07/22	1	23.15	1	23.10	23.10	0	13,645	0.00%
2019/07/19	4	23.10	60	23.05	23.10	-56	13,669	-0.41%
2019/07/18	60	23.00	0	0.00	23.05	60	13,691	0.44%
2019/07/17	5	22.95	0	23.00	23.10	5	13,705	0.04%
2019/07/16	1	22.90	0	0.00	23.00	1	13,557	0.01%
2019/07/15	1	23.00	3	22.97	22.90	-2	13,661	-0.01%
2019/07/11	1	22.90	4	22.89	22.90	-3	13,821	-0.02%
2019/07/10	0.1	22.85	1	22.75	22.85	-0.9	13,815	-0.01%
2019/07/09	10	22.70	0.7	22.75	22.70	9.3	13,823	0.07%
2019/07/08	0	0.00	5	22.75	22.75	-5	13,857	-0.04%
2019/07/05	10	22.80	0	0.00	22.85	10	13,944	0.07%
2019/07/04	0	0.00	5	22.80	22.80	-5	14,021	-0.04%
2019/07/03	20	22.69	0	0.00	22.75	20	14,147	0.14%
2019/07/02	9	22.71	8	22.76	22.80	1	14,214	0.01%
2019/07/01	0	0.00	1	22.80	22.75	-1	14,227	-0.01%
2019/06/28	5	22.77	2	22.78	22.80	3	14,211	0.02%
2019/06/27	6	22.74	12	22.75	22.75	-6	14,267	-0.04%
2019/06/26	2	22.70	0	0.00	22.70	2	14,310	0.01%
2019/06/25	0.4	22.70	0	0.00	22.70	0.4	14,438	0.00%
2019/06/24	10	22.55	12.1	22.55	22.70	-2.1	14,435	-0.01%
2019/06/21	0	0.00	7	22.56	22.50	-7	14,485	-0.05%
2019/06/20	0	0.00	5.1	22.60	22.70	-5.1	14,356	-0.04%
2019/06/19	10	22.55	48	22.60	22.70	-38	14,359	-0.26%
2019/06/18	6	22.25	0	0.00	22.30	6	14,115	0.04%
2019/06/17	15	22.30	0	0.00	22.20	15	14,261	0.11%
2019/06/14	6	22.15	0.2	22.20	22.20	5.9	14,344	0.04%
2019/06/13	8	22.12	0.1	22.15	22.15	8	14,388	0.06%
2019/06/12	17	21.94	13	21.91	21.95	4	14,568	0.03%
2019/06/11	6	22.63	5	22.26	22.25	1	14,295	0.01%
2019/06/10	4	22.65	2	22.65	22.75	2	14,171	0.01%
2019/06/06	42	22.60	0	0.00	22.70	42	14,044	0.30%
2019/06/05	28	22.60	0	0.00	22.50	28	13,920	0.20%
2019/06/04	2	22.48	110	22.45	22.60	-108	13,830	-0.78%	大賣/鉅額交易
2019/06/03	6	22.30	0	0.00	22.35	6	13,739	0.04%
2019/05/31	3	22.28	2	22.50	22.60	1	13,666	0.01%
2019/05/30	0	0.00	12	22.36	22.45	-12	13,369	-0.09%
2019/05/29	0	0.00	2	22.15	22.30	-2	13,525	-0.01%
2019/05/28	1	22.05	10	22.15	22.20	-9	13,567	-0.07%
2019/05/27	0	0.00	12	22.10	22.15	-12	13,278	-0.09%
2019/05/24	3	22.00	0	0.00	22.10	3	13,360	0.02%
2019/05/23	1	21.95	7	21.92	21.90	-6	13,387	-0.04%
2019/05/22	14	21.94	2	21.90	21.95	12	13,370	0.09%
2019/05/21	0.5	22.20	16.1	22.11	22.20	-15.6	13,414	-0.12%
2019/05/20	0	0.00	39	21.85	21.85	-39	13,181	-0.30%
2019/05/17	0	0.00	24	21.61	21.55	-24	13,055	-0.18%
2019/05/16	2	21.53	8	21.51	21.50	-6	13,093	-0.05%
2019/05/15	17	21.47	2	21.55	21.50	15	13,179	0.11%
2019/05/14	5	21.40	7	21.30	21.40	-2	13,298	-0.02%
2019/05/13	13.5	21.55	9.1	21.60	21.50	4.4	13,300	0.03%
2019/05/10	4	21.79	8	21.70	21.60	-4	13,452	-0.03%
2019/05/09	130	21.75	10	21.80	21.70	120	13,437	0.89%	大買/鉅額交易
2019/05/08	5	21.88	21	21.91	21.90	-16	13,381	-0.12%
2019/05/07	0	0.00	15	21.97	21.95	-15	13,383	-0.11%
2019/05/06	14	21.77	45	21.77	21.80	-31	13,447	-0.23%
2019/05/03	4	21.98	26	22.01	22.00	-22	13,361	-0.16%
2019/05/02	33	22.12	35.2	22.08	22.00	-2.2	13,187	-0.02%
2019/04/30	0	0.00	46	21.95	22.05	-46	12,997	-0.35%
2019/04/29	4.4	21.80	8	21.71	21.90	-3.6	12,813	-0.03%
2019/04/26	1.8	21.55	8	21.51	21.60	-6.2	12,793	-0.05%
2019/04/25	0	0.00	12	21.55	21.60	-12	12,795	-0.09%
2019/04/24	4	21.43	2	21.50	21.50	2	12,837	0.02%
2019/04/23	0	0.00	0.1	21.40	21.40	-0.1	13,070	0.00%
2019/04/22	10.4	21.39	466.8	21.40	21.35	-456.4	13,112	-3.48%	大賣/鉅額交易
2019/04/19	0	0.00	7	21.44	21.55	-7	13,184	-0.05%
2019/04/18	2	21.25	10.5	21.26	21.35	-8.5	13,089	-0.06%
2019/04/17	5	21.29	1.4	21.31	21.35	3.6	13,227	0.03%
2019/04/16	0	0.00	1	21.30	21.30	-1	13,163	-0.01%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/12	5	21.25	60	21.30	21.30	-55	13,147	-0.42%
2019/04/11	0	0.00	1	21.30	21.30	-1	13,060	-0.01%
2019/04/10	1	21.25	0	0.00	21.30	1	13,026	0.01%
2019/04/09	0	0.00	4	21.22	21.25	-4	13,024	-0.03%
2019/04/08	23	21.16	0	21.20	21.15	23	12,939	0.18%
2019/04/03	1	21.20	1	21.20	21.20	0	12,791	0.00%
2019/04/02	2	21.10	0	0.00	21.10	2	12,674	0.02%
2019/04/01	2	21.10	2	21.15	21.10	0	12,738	0.00%
2019/03/29	8	21.00	0	0.00	21.10	8	12,527	0.06%
2019/03/28	2	21.00	0	0.00	21.05	2	12,396	0.02%
2019/03/27	2.3	21.06	0	0.00	21.10	2.3	12,282	0.02%
2019/03/25	6	20.93	0	0.00	20.90	6	12,408	0.05%
2019/03/22	1	21.10	50	21.10	21.10	-49	12,398	-0.40%
2019/03/21	17	21.01	3	21.03	21.10	14	12,367	0.11%
2019/03/20	1	21.00	0	0.00	21.10	1	12,349	0.01%
2019/03/19	4	21.10	3	21.05	21.00	1	12,260	0.01%
2019/03/18	2	20.90	4	20.95	21.00	-2	12,225	-0.02%
2019/03/15	2	20.88	0	0.00	20.85	2	12,204	0.02%
2019/03/14	11	20.95	4	21.00	20.95	7	12,020	0.06%
2019/03/13	4.5	20.89	0	0.00	21.00	4.5	12,131	0.04%
2019/03/12	2	20.95	18.4	20.95	21.00	-16.4	12,198	-0.13%
2019/03/11	11	20.85	25	20.90	20.80	-14	12,255	-0.11%
2019/03/08	0	0.00	2	20.85	20.85	-2	12,463	-0.02%
2019/03/07	1	20.90	0	0.00	20.95	1	13,755	0.01%
2019/03/06	1	20.90	3.1	20.85	20.90	-2.1	13,759	-0.02%
2019/03/05	12	20.81	0	0.00	20.80	12	13,811	0.09%
2019/03/04	8	20.77	5	20.75	20.95	3	13,833	0.02%
2019/02/27	16	20.77	8	20.80	20.80	8	13,662	0.06%
2019/02/26	3	20.70	1	20.75	20.80	2	13,556	0.01%
2019/02/25	3	20.72	9	20.75	20.80	-6	13,491	-0.04%
2019/02/22	1	20.80	49.2	20.65	20.80	-48.2	13,473	-0.36%
2019/02/21	0	0.00	2	20.65	20.70	-2	13,426	-0.01%
2019/02/20	1	20.60	0	0.00	20.60	1	13,380	0.01%
2019/02/19	7	20.58	2	20.60	20.55	5	13,330	0.04%
2019/02/18	10	20.60	0.2	20.65	20.60	9.8	13,292	0.07%
2019/02/15	4	20.55	0	0.00	20.50	4	13,282	0.03%
2019/02/14	1	20.60	5	20.70	20.60	-4	13,277	-0.03%
2019/02/13	3	20.60	5	20.65	20.60	-2	13,139	-0.02%
2019/02/12	0	0.00	5	20.50	20.60	-5	12,983	-0.04%
2019/02/11	8.2	20.43	12	20.48	20.40	-3.9	13,010	-0.03%
2019/01/30	1	20.40	0	20.40	20.40	1	12,914	0.01%
2019/01/29	0	0.00	1.5	20.32	20.35	-1.5	12,803	-0.01%
2019/01/28	0	0.00	10	20.30	20.30	-10	12,742	-0.08%
2019/01/25	8.1	20.23	0	0.00	20.25	8.1	12,709	0.06%
2019/01/24	5	20.12	0	0.00	20.20	5	12,642	0.04%
2019/01/23	3	20.10	0	0.00	20.10	3	12,812	0.02%
2019/01/22	1	20.15	22	20.25	20.25	-21	12,967	-0.16%
2019/01/21	1	20.10	0	0.00	20.15	1	12,872	0.01%
2019/01/18	0	0.00	10	20.20	20.20	-10	12,918	-0.08%
2019/01/17	7	19.99	0	0.00	20.05	7	13,148	0.05%
2019/01/16	7	20.01	467	20.05	20.00	-460	13,252	-3.47%	大賣/鉅額交易
2019/01/15	14	20.02	0	0.00	20.15	14	13,330	0.11%
2019/01/14	9	20.04	0	0.00	20.20	9	13,072	0.07%
2019/01/11	3	20.17	0	0.00	20.20	3	13,167	0.02%
2019/01/10	3	20.15	3	20.15	20.20	0	13,134	0.00%
2019/01/09	0	0.00	1	20.10	20.20	-1	13,208	-0.01%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/07	3	19.95	173.4	19.95	20.00	-170.4	13,344	-1.28%	大賣/鉅額交易
2019/01/04	1	19.75	10	19.80	19.85	-9	13,757	-0.07%
2019/01/03	0	0.00	8.1	19.90	19.90	-8.1	14,644	-0.06%
2019/01/02	73	19.80	0	0.00	19.80	73	14,784	0.49%
2018/12/28	1	19.80	0.2	20.00	20.00	0.8	14,930	0.01%
2018/12/27	0	0.00	14	19.83	19.85	-14	15,072	-0.09%
2018/12/26	1	19.70	0	0.00	19.70	1	15,158	0.01%
2018/12/25	153	19.55	0	0.00	19.65	153	15,243	1.00%	大買/鉅額交易
2018/12/24	103.1	19.65	0	0.00	19.80	103.1	15,418	0.67%	大買/鉅額交易
2018/12/22	13.7	19.75	0	0.00	19.70	13.7	15,400	0.09%
2018/12/21	2.3	19.76	0	0.00	19.75	2.3	15,610	0.01%
2018/12/20	4	19.85	0	0.00	19.90	4	15,670	0.03%
2018/12/19	53.8	19.66	1	19.75	19.90	52.8	15,710	0.34%
2018/12/18	61	19.71	0	0.00	19.80	61	15,626	0.39%
2018/12/17	16	19.89	0	0.00	19.85	16	15,797	0.10%
2018/12/14	2	19.88	5	19.75	19.95	-3	15,718	-0.02%
2018/12/13	1	19.85	0	0.00	19.90	1	15,678	0.01%
2018/12/12	11	19.76	1	19.85	19.75	10	15,670	0.06%
2018/12/11	66	19.75	0	0.00	19.75	66	15,534	0.42%
2018/12/10	4	19.79	2	19.80	19.75	2	15,478	0.01%
2018/12/07	5	19.89	5	19.90	19.85	0	15,470	0.00%
2018/12/06	4	19.85	6	19.99	19.90	-2	15,479	-0.01%
2018/12/05	5	19.93	0	0.00	19.95	5	15,370	0.03%
2018/12/04	0.5	20.10	0	0.00	20.00	0.5	15,341	0.00%
2018/12/03	3	20.08	15.1	20.14	20.05	-12.1	15,249	-0.08%
2018/11/30	122	20.07	111	20.44	19.95	11	14,999	0.07%	大買/大賣/
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	5	20.17	1	20.20	20.25	4	13,781	0.03%
2018/11/27	2	20.13	4	20.31	20.35	-2	13,689	-0.01%
2018/11/26	3	20.27	1.5	20.28	20.20	1.5	13,754	0.01%
2018/11/23	0.3	20.30	1	20.30	20.30	-0.7	13,674	0.00%
2018/11/22	3	20.25	0.1	20.35	20.35	3	13,672	0.02%
2018/11/21	2	20.25	473	20.30	20.35	-471	13,660	-3.45%	大賣/鉅額交易
2018/11/20	2	20.40	10.5	20.45	20.40	-8.5	13,651	-0.06%
2018/11/19	1	20.45	6	20.45	20.45	-5	13,610	-0.04%
2018/11/16	15.3	20.32	0	0.00	20.40	15.3	13,653	0.11%
2018/11/14	0	0.00	2	20.15	20.40	-2	13,744	-0.01%
2018/11/13	10	19.97	0	0.00	20.00	10	13,770	0.07%
2018/11/12	7	20.17	0	0.00	20.20	7	13,651	0.05%
2018/11/09	20	20.20	4	20.18	20.25	16	13,745	0.12%
2018/11/08	0.1	20.30	8.3	20.09	20.30	-8.2	13,805	-0.06%
2018/11/07	0	0.00	5	20.02	20.00	-5	13,680	-0.04%
2018/11/05	6	19.59	0	0.00	19.75	6	14,503	0.04%
2018/11/02	4	19.50	0	0.00	19.65	4	15,174	0.03%
2018/11/01	4.3	19.46	0	0.00	19.40	4.3	15,487	0.03%
2018/10/31	12.2	19.51	1.4	19.53	19.55	10.8	15,679	0.07%
2018/10/30	2	19.30	5.3	19.41	19.40	-3.3	15,741	-0.02%
2018/10/29	2	19.40	5	19.50	19.40	-3	15,706	-0.02%
2018/10/26	5	19.39	0	0.00	19.50	5	15,824	0.03%
2018/10/25	19	19.27	25.1	19.29	19.40	-6.1	15,814	-0.04%
2018/10/24	14	19.33	30	19.48	19.50	-16	15,712	-0.10%
2018/10/23	37	19.63	2	19.60	19.60	35	15,663	0.22%
2018/10/22	5	19.70	0	0.00	19.90	5	15,776	0.03%
2018/10/19	16	19.79	7	19.70	19.85	9	15,905	0.06%
2018/10/18	5	19.73	0	0.00	19.80	5	15,881	0.03%
2018/10/17	11	19.80	0	0.00	19.75	11	15,910	0.07%
2018/10/16	14	19.80	7	19.80	19.80	7	15,759	0.04%
2018/10/15	26	19.84	9	19.84	19.80	17	15,581	0.11%
2018/10/12	44	19.87	11	20.00	20.10	33	15,337	0.22%
2018/10/11	128.5	20.05	14	20.10	19.95	114.5	14,895	0.77%	大買/鉅額交易
2018/10/09	1	20.50	11	20.61	20.60	-10	13,961	-0.07%
2018/10/08	5.4	20.60	34.5	20.56	20.50	-29.1	13,803	-0.21%
2018/10/05	9	20.41	5	20.50	20.40	4	13,606	0.03%
2018/10/04	2	20.48	0	0.00	20.50	2	13,384	0.01%
2018/10/03	1.1	20.56	3	20.65	20.55	-1.9	13,224	-0.01%
2018/10/02	11	20.65	3	20.65	20.60	8	13,181	0.06%
2018/10/01	1	20.80	4.4	20.86	20.85	-3.4	13,018	-0.03%
2018/09/28	6	20.78	0	20.95	20.80	6	13,046	0.05%
2018/09/27	5	20.83	4	20.86	20.95	1	12,889	0.01%
2018/09/26	5	20.78	0	0.00	20.80	5	12,705	0.04%
2018/09/25	3.1	20.70	0	0.00	20.80	3.1	12,703	0.02%
2018/09/21	2	20.70	1	20.70	20.70	1	12,669	0.01%
2018/09/20	0	0.00	0	20.70	20.60	0	12,513	0.00%
2018/09/19	1	20.45	0	0.00	20.55	1	12,606	0.01%
2018/09/18	0	0.00	1	20.45	20.40	-1	12,690	-0.01%
2018/09/17	6	20.42	2	20.45	20.40	4	12,752	0.03%
2018/09/14	3	20.48	0	0.00	20.45	3	12,890	0.02%
2018/09/13	10	20.40	10	20.55	20.55	0	13,007	0.00%
2018/09/12	1	20.45	4	20.35	20.40	-3	13,026	-0.02%
2018/09/11	2	20.33	0	0.00	20.40	2	13,095	0.02%
2018/09/10	3.5	20.35	0	0.00	20.35	3.5	13,387	0.03%
2018/09/06	6	20.35	2	20.35	20.50	4	13,713	0.03%
2018/09/05	5	20.37	5	20.45	20.35	0	13,747	0.00%
2018/09/04	6	20.40	0	0.00	20.45	6	13,715	0.04%
2018/09/03	1	20.50	5	20.45	20.50	-4	13,686	-0.03%
2018/08/31	2	20.40	4	20.55	20.55	-2	13,770	-0.01%
2018/08/30	0	0.00	5.7	20.43	20.40	-5.7	13,775	-0.04%
2018/08/29	3	20.43	0	0.00	20.50	3	13,910	0.02%
2018/08/28	0.2	20.45	0	0.00	20.45	0.2	13,931	0.00%
2018/08/27	25	20.40	0	0.00	20.35	25	13,980	0.18%
2018/08/24	2	20.50	0	0.00	20.50	2	14,136	0.01%
2018/08/23	2	20.48	0	20.60	20.55	2	15,122	0.01%
2018/08/22	3	20.45	0	0.00	20.50	3	15,393	0.02%
2018/08/21	65	20.35	0	0.00	20.45	65	15,264	0.43%
2018/08/20	3	20.25	0	0.00	20.35	3	15,243	0.02%
2018/08/17	4	20.28	1	20.30	20.25	3	15,218	0.02%
2018/08/16	7.1	20.15	12	20.20	20.15	-4.9	15,237	-0.03%
2018/08/15	38	20.30	0	0.00	20.20	38	15,188	0.25%
2018/08/14	36	20.35	8	20.33	20.35	28	15,051	0.19%
2018/08/13	25	20.39	10	20.35	20.40	15	15,029	0.10%
2018/08/10	416	20.52	300	20.50	20.50	116	14,979	0.77%	大買/大賣/鉅額交易
2018/08/09	22	21.35	16	21.39	21.35	6	14,262	0.04%
2018/08/08	13	21.25	32	21.24	21.30	-19	13,596	-0.14%
2018/08/07	1	21.25	10	21.25	21.25	-9	13,425	-0.07%
2018/08/06	3	21.15	2	21.10	21.20	1	13,258	0.01%
2018/08/03	8.8	20.98	3	20.95	21.05	5.8	13,145	0.04%
2018/08/02	7	21.00	1.2	21.04	20.95	5.8	13,076	0.04%
2018/08/01	7	21.01	3	21.00	21.05	4	12,969	0.03%
2018/07/31	3	21.00	0	0.00	21.05	3	12,901	0.02%
2018/07/30	1	20.95	11	21.00	21.00	-10	12,737	-0.08%
2018/07/27	14	20.86	13	20.96	21.00	1	12,644	0.01%
2018/07/26	6	20.84	1	20.80	20.90	5	12,461	0.04%
2018/07/25	21	20.80	0	0.00	20.80	21	12,412	0.17%
2018/07/24	5	20.80	3	20.75	20.85	2	12,438	0.02%
2018/07/23	0	0.00	9	20.68	20.75	-9	12,613	-0.07%
2018/07/20	3	20.60	8	20.66	20.70	-5	12,632	-0.04%
2018/07/18	0	0.00	16	20.71	20.75	-16	12,722	-0.13%
2018/07/17	0	0.00	21.4	20.65	20.60	-21.4	12,746	-0.17%
2018/07/16	1	20.65	0	0.00	20.60	1	12,769	0.01%
2018/07/12	4	20.55	0.1	20.60	20.60	3.9	12,895	0.03%
2018/07/11	5.8	20.45	13	20.45	20.40	-7.3	12,950	-0.06%
2018/07/10	3	20.40	0	0.00	20.50	3	12,983	0.02%
2018/07/09	5	20.35	10	20.40	20.35	-5	13,016	-0.04%
2018/07/06	1	20.15	1	20.25	20.25	0	13,005	0.00%
2018/07/05	3	20.25	0	0.00	20.20	3	12,962	0.02%
2018/07/04	5	20.30	0	0.00	20.30	5	13,016	0.04%
2018/07/03	5.5	20.25	0	0.00	20.20	5.5	13,139	0.04%
2018/07/02	9	20.37	1	20.35	20.30	8	13,109	0.06%
2018/06/29	0	0.00	2	20.50	20.60	-2	13,082	-0.02%
2018/06/28	4	20.29	3	20.35	20.35	1	12,928	0.01%
2018/06/27	7	20.36	1	20.35	20.35	6	12,830	0.05%
2018/06/26	3	20.37	0	0.00	20.35	3	12,851	0.02%
2018/06/25	21	20.46	0	0.00	20.45	21	12,814	0.16%
2018/06/22	1	20.40	0	0.00	20.65	1	12,807	0.01%
2018/06/21	12	20.53	3	20.55	20.50	9	12,710	0.07%
2018/06/20	11	20.55	2.1	20.41	20.50	8.9	12,782	0.07%
2018/06/19	21.2	20.49	0	0.00	20.40	21.2	12,743	0.17%
2018/06/15	4	20.70	1	20.75	20.70	3	12,463	0.02%
2018/06/14	3	20.77	0	0.00	20.70	3	12,164	0.02%
2018/06/13	8	20.89	0	0.00	20.90	8	12,149	0.07%
2018/06/12	3	20.97	0	0.00	20.90	3	12,537	0.02%
2018/06/11	0	0.00	1	21.00	21.10	-1	12,523	-0.01%
2018/06/08	12.5	20.96	0	0.00	21.05	12.5	12,609	0.10%
2018/06/07	0.1	21.00	7	21.04	21.10	-7	12,728	-0.05%
2018/06/06	1	21.00	8	20.92	21.00	-7	12,734	-0.05%
2018/06/05	3	20.90	20.8	20.86	20.90	-17.8	12,607	-0.14%
2018/06/04	1	20.80	1	20.85	20.85	0	12,524	0.00%
2018/06/01	6.3	20.45	4	20.40	20.75	2.3	12,550	0.02%
2018/05/31	15.6	20.47	1	20.60	20.35	14.6	12,429	0.12%
2018/05/30	10	20.61	0.1	20.65	20.55	9.9	11,583	0.09%
2018/05/29	1	20.95	0	0.00	20.95	1	11,488	0.01%
2018/05/28	0.2	20.90	5	20.90	20.95	-4.8	11,623	-0.04%
2018/05/25	0	0.00	4	20.84	20.85	-4	11,844	-0.03%
2018/05/23	4	20.61	0.4	20.60	20.60	3.6	12,047	0.03%
2018/05/21	0	0.00	1	20.85	20.80	-1	12,281	-0.01%
2018/05/18	0.2	20.75	4	20.80	20.80	-3.8	12,497	-0.03%
2018/05/17	2	20.63	1	20.80	20.65	1	12,745	0.01%
2018/05/16	11	20.60	15	20.65	20.65	-4	12,786	-0.03%
2018/05/15	8	20.69	20	20.80	20.55	-12	13,080	-0.09%
2018/05/14	0	0.00	99	20.65	20.70	-99	13,806	-0.72%
2018/05/11	2	20.50	63.9	20.48	20.60	-61.9	13,895	-0.45%
2018/05/10	2	20.33	7	20.39	20.35	-5	13,823	-0.04%
2018/05/09	1	20.30	3	20.30	20.30	-2	13,841	-0.01%
2018/05/08	3	20.30	15	20.34	20.35	-12	13,913	-0.09%
2018/05/07	8	20.31	45	20.34	20.30	-37	13,992	-0.26%
2018/05/04	15	20.34	16	20.39	20.30	-1	13,988	-0.01%
2018/05/03	2	20.40	2	20.48	20.40	0	13,969	0.00%
2018/05/02	115	20.35	12.1	20.39	20.45	102.9	14,052	0.73%	大買/鉅額交易
2018/04/30	201	20.36	1	20.45	20.40	200	14,058	1.42%	大買/鉅額交易
2018/04/27	165	20.36	109	20.31	20.45	56	14,028	0.40%	大買/大賣/
2018/04/26	2	20.48	52	20.50	20.50	-50	13,954	-0.36%
2018/04/25	2	20.40	50	20.45	20.50	-48	13,979	-0.34%
2018/04/24	3	20.45	10	20.40	20.50	-7	14,070	-0.05%
2018/04/23	2	20.45	103	20.45	20.50	-101	14,225	-0.71%	大賣/鉅額交易
2018/04/20	78	20.36	1	20.30	20.40	77	14,265	0.54%
2018/04/19	8.3	20.29	6	20.36	20.40	2.3	14,392	0.02%
2018/04/18	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/04/17	21	20.20	2	20.30	20.25	19	14,531	0.13%
2018/04/16	4	20.24	0.3	20.30	20.25	3.7	14,616	0.03%
2018/04/11	3	20.30	5	20.35	20.30	-2	15,149	-0.01%
2018/04/10	4	20.29	5	20.25	20.30	-1	15,179	-0.01%
2018/04/09	116	20.19	0	0.00	20.20	116	15,205	0.76%	大買/鉅額交易
2018/04/03	4	20.25	38	20.24	20.20	-34	15,129	-0.22%
2018/04/02	3	20.28	501	20.28	20.25	-498	15,180	-3.28%	大賣/鉅額交易
2018/03/31	3	20.28	1	20.30	20.30	2	15,155	0.01%
2018/03/30	1	20.20	2	20.30	20.25	-1	15,169	-0.01%
2018/03/29	2	20.15	5	20.20	20.25	-3	15,097	-0.02%
2018/03/28	1	20.15	2.3	20.20	20.20	-1.2	14,917	-0.01%
2018/03/27	6	20.20	1	20.15	20.20	5	14,848	0.03%
2018/03/26	1	20.00	5	20.05	20.05	-4	14,743	-0.03%
2018/03/23	4.5	20.04	0	0.00	20.05	4.5	14,680	0.03%
2018/03/22	5	20.09	2	20.10	20.15	3	14,604	0.02%
2018/03/21	0	0.00	1	20.10	20.10	-1	14,523	-0.01%
2018/03/20	7	20.11	2	20.15	20.10	5	14,697	0.03%
2018/03/19	12	20.12	6	20.17	20.20	6	14,759	0.04%
2018/03/16	4	20.05	1	20.10	20.15	3	14,755	0.02%
2018/03/15	1	20.15	8	20.12	20.05	-7	14,458	-0.05%
2018/03/14	5	20.20	4	20.15	20.15	1	14,458	0.01%
2018/03/13	0	0.00	4	20.13	20.15	-4	14,528	-0.03%
2018/03/12	8	20.04	5	20.05	20.05	3	14,424	0.02%
2018/03/09	8	19.96	60	20.00	20.00	-52	14,647	-0.36%
2018/03/07	5	19.88	5	19.95	19.85	0	14,827	0.00%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	11.5	19.80	9	19.85	19.80	2.5	15,202	0.02%
2018/03/02	32	19.77	5	19.80	19.80	27	15,164	0.18%
2018/03/01	6	19.99	3	20.03	19.95	3	15,094	0.02%
2018/02/27	18.7	20.06	3.1	20.13	20.00	15.6	15,014	0.10%
2018/02/26	0	0.00	16	20.01	20.10	-16	14,821	-0.11%
2018/02/23	2.3	19.98	1	20.00	19.90	1.3	14,730	0.01%
2018/02/22	11	19.68	9	19.79	19.85	2	14,828	0.01%
2018/02/21	2	19.73	5	19.65	19.75	-3	14,934	-0.02%
2018/02/12	37	19.46	31	19.47	19.45	6	14,828	0.04%
2018/02/09	21	19.46	9	19.46	19.45	12	14,731	0.08%
2018/02/08	2	19.65	4.3	19.71	19.70	-2.3	14,738	-0.02%
2018/02/07	27	19.76	2	19.85	19.65	25	14,846	0.17%
2018/02/06	112	19.61	60	19.52	19.50	52	14,673	0.35%	大買/
2018/02/05	19	19.95	4	20.03	20.10	15	13,880	0.11%
2018/02/02	2	20.00	1	20.10	20.15	1	13,758	0.01%
2018/02/01	3.3	20.17	2	20.18	20.15	1.3	13,744	0.01%
2018/01/31	4	20.03	10	20.06	20.15	-6	13,795	-0.04%
2018/01/30	3	20.10	0.9	20.10	20.05	2.1	13,776	0.02%
2018/01/29	21	20.10	81	20.11	20.20	-60	13,903	-0.43%
2018/01/26	4	20.09	16	20.10	20.05	-12	14,056	-0.09%
2018/01/25	5	20.05	11	20.08	20.10	-6	14,021	-0.04%
2018/01/24	0	0.00	1.3	19.96	20.00	-1.3	14,001	-0.01%
2018/01/23	3.6	19.95	1	20.00	20.00	2.6	14,034	0.02%
2018/01/22	3.3	20.05	2	20.00	20.00	1.3	14,205	0.01%
2018/01/19	3	20.02	15	20.00	20.05	-12	14,874	-0.08%
2018/01/18	2	20.00	14	20.06	20.05	-12	15,315	-0.08%
2018/01/17	0	0.00	12	20.06	20.05	-12	15,281	-0.08%
2018/01/16	6	19.99	2	20.00	20.00	4	15,215	0.03%
2018/01/15	8	19.90	7	19.91	20.00	1	15,109	0.01%
2018/01/12	4.3	19.84	0	0.00	19.85	4.3	15,158	0.03%
2018/01/11	6	19.75	12	19.80	19.85	-6	15,111	-0.04%
2018/01/10	4.5	19.83	1	19.85	19.85	3.5	15,259	0.02%
2018/01/09	1	19.85	19.2	19.85	19.85	-18.2	15,173	-0.12%
2018/01/08	2	19.85	7	19.80	19.85	-5	15,307	-0.03%
2018/01/05	0	0.00	7	19.61	19.70	-7	15,164	-0.05%
2018/01/04	40	19.56	0	0.00	19.60	40	15,330	0.26%
2018/01/03	4	19.54	51	19.53	19.55	-47	15,580	-0.30%
2018/01/02	9	19.51	35	19.50	19.55	-26	15,625	-0.17%