中信金 (2891)-元大-永春券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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	1.1	37.76	4.3	37.81	37.75	-3.2	81,014	0.00%
2024/11/21	3	37.90	1	38.05	38.05	2	82,445	0.00%
2024/11/20	195.8	37.96	49.1	37.86	38.05	146.7	83,585	0.18%	大買/鉅額交易
2024/11/19	21	36.65	17.9	36.72	36.85	3.1	84,852	0.00%
2024/11/18	3.9	36.88	14	36.86	36.80	-10.1	84,958	-0.01%
2024/11/15	206	36.80	15	36.95	36.80	191	84,875	0.23%	大買/鉅額交易
2024/11/14	5	36.66	4.5	36.66	36.65	0.5	84,973	0.00%
2024/11/13	100.3	36.87	15.5	36.65	36.55	84.8	84,714	0.10%
2024/11/12	14	36.93	6.1	37.03	37.00	7.9	84,574	0.01%
2024/11/11	141	37.03	21.4	37.06	37.20	119.6	84,878	0.14%	大買/鉅額交易
2024/11/08	15	36.92	75.5	37.00	36.90	-60.5	85,413	-0.07%
2024/11/07	10	36.82	23	36.88	36.90	-13	85,701	-0.02%
2024/11/06	29.6	36.65	25.6	36.70	36.70	4.1	85,745	0.00%
2024/11/05	10	36.40	7	36.49	36.65	3	85,890	0.00%
2024/11/04	10.2	36.22	58	36.22	36.45	-47.8	86,532	-0.06%
2024/11/01	24.9	35.16	0	0.00	35.70	24.9	87,579	0.03%
2024/10/30	16.2	35.69	4	35.85	35.90	12.2	87,967	0.01%
2024/10/29	27.1	35.77	3.2	35.75	35.85	23.9	88,033	0.03%
2024/10/28	7.1	35.97	0.2	36.05	35.90	6.9	88,263	0.01%
2024/10/25	7.2	35.98	1.3	36.04	36.10	5.9	88,903	0.01%
2024/10/24	17.4	35.97	59.1	35.96	35.90	-41.8	89,319	-0.05%
2024/10/23	48.2	36.25	1	36.50	36.15	47.2	89,712	0.05%
2024/10/22	1	36.05	10.4	36.41	36.60	-9.4	90,233	-0.01%
2024/10/21	61.3	36.34	26	36.36	36.10	35.3	90,727	0.04%
2024/10/18	1	37.00	27.7	37.10	36.90	-26.7	91,480	-0.03%
2024/10/17	3	36.30	18	36.36	36.50	-15	91,684	-0.02%
2024/10/16	23.6	36.18	20	36.25	36.30	3.6	92,181	0.00%
2024/10/15	25	36.04	12	36.13	36.35	13	92,197	0.01%
2024/10/14	108.5	35.17	101.4	35.38	35.60	7.1	93,750	0.01%	大買/大賣/
2024/10/11	7	35.11	116	35.20	35.15	-109	94,188	-0.12%	大賣/鉅額交易
2024/10/09	29.2	35.13	20	35.12	34.90	9.2	94,732	0.01%
2024/10/08	52.1	34.76	359	34.72	35.20	-306.9	95,039	-0.32%	大賣/鉅額交易
2024/10/07	20.1	34.65	60.1	34.72	34.90	-40	94,735	-0.04%
2024/10/04	21.2	34.23	172.6	34.30	34.25	-151.4	95,332	-0.16%	大賣/鉅額交易
2024/10/01	6.1	34.50	14	34.51	34.70	-7.9	95,528	-0.01%
2024/09/30	13.2	34.61	0.7	34.65	34.40	12.5	96,624	0.01%
2024/09/27	59	34.86	15.4	34.62	34.60	43.6	96,890	0.04%
2024/09/26	15.1	35.07	100.4	35.05	35.00	-85.3	96,742	-0.09%
2024/09/25	175	34.84	39	34.82	34.95	136	96,287	0.14%	大買/鉅額交易
2024/09/24	43	34.99	57.5	34.97	35.00	-14.5	95,564	-0.02%
2024/09/23	58.1	34.84	171.2	34.82	35.35	-113.1	94,408	-0.12%	大賣/鉅額交易
2024/09/20	20.1	34.09	64.1	34.17	34.00	-44	92,134	-0.05%
2024/09/19	202	33.44	117.6	33.41	33.50	84.4	88,491	0.10%	大買/大賣/
2024/09/18	74.2	33.86	344.2	33.93	33.60	-270	87,971	-0.31%	大賣/鉅額交易
2024/09/16	34.1	32.49	19	32.57	32.70	15.1	85,704	0.02%
2024/09/13	49.6	32.37	39.4	32.46	32.55	10.1	85,167	0.01%
2024/09/12	82.1	32.05	12	32.02	32.15	70.1	84,521	0.08%
2024/09/11	97.6	32.32	4	32.35	32.30	93.6	83,405	0.11%
2024/09/10	68.1	32.62	26	32.70	32.70	42.1	82,540	0.05%
2024/09/09	151	32.32	9	32.61	32.70	142	81,654	0.17%	大買/鉅額交易
2024/09/06	30.1	32.53	36	32.51	32.90	-5.9	80,936	-0.01%
2024/09/05	31.3	32.34	19.3	32.41	32.30	12	80,884	0.01%
2024/09/04	78.7	32.04	7.2	31.85	32.05	71.5	80,872	0.09%
2024/09/03	45.7	33.01	7.1	33.09	32.95	38.6	79,287	0.05%
2024/09/02	75	33.03	36.3	33.10	33.10	38.7	79,050	0.05%
2024/08/30	43.7	32.67	0	0.00	32.65	43.7	78,611	0.06%
2024/08/29	109.7	32.69	35	32.70	32.60	74.7	75,610	0.10%	大買/
2024/08/28	104.4	33.05	44.9	32.92	33.10	59.5	75,190	0.08%	大買/
2024/08/27	150.8	32.79	12	32.74	32.85	138.8	75,679	0.18%	大買/鉅額交易
2024/08/26	60.6	33.17	40	33.34	33.15	20.6	74,576	0.03%
2024/08/23	177.9	33.14	30.3	33.11	33.10	147.6	73,312	0.20%	大買/鉅額交易
2024/08/22	137.4	33.65	118	33.96	33.45	19.4	72,521	0.03%	大買/大賣/
2024/08/21	293.5	33.54	3	33.60	33.70	290.5	71,676	0.41%	大買/鉅額交易
2024/08/20	18.2	34.80	0	0.00	35.00	18.2	68,710	0.03%
2024/08/19	2	35.00	17	35.04	35.00	-15	68,936	-0.02%
2024/08/16	11.2	34.87	18	34.98	34.90	-6.8	68,931	-0.01%
2024/08/15	202.7	34.52	1.2	35.09	34.50	201.5	69,291	0.29%	大買/鉅額交易
2024/08/14	10	34.58	24	34.82	34.75	-14	69,854	-0.02%
2024/08/13	284.7	34.09	7	34.26	34.50	277.7	70,127	0.40%	大買/鉅額交易
2024/08/12	74	34.53	0.3	34.65	34.50	73.8	70,064	0.11%
2024/08/09	24.2	34.78	55	34.98	34.70	-30.8	69,685	-0.04%
2024/08/08	35.5	33.96	38	33.82	33.75	-2.5	70,177	0.00%
2024/08/07	8.5	33.30	19	33.33	33.90	-10.5	70,764	-0.01%
2024/08/06	16.4	32.30	8.8	32.54	32.90	7.6	71,213	0.01%
2024/08/05	71.8	32.66	94	32.37	32.25	-22.2	70,661	-0.03%
2024/08/02	57.4	34.86	3	35.02	35.05	54.4	70,054	0.08%
2024/08/01	14.3	35.73	1	35.70	35.90	13.3	69,806	0.02%
2024/07/31	13.1	35.60	31	35.48	35.50	-17.9	70,475	-0.03%
2024/07/30	45.5	35.01	1	35.50	35.30	44.5	71,136	0.06%
2024/07/29	15.3	35.84	5.3	36.22	36.00	10.1	71,016	0.01%
2024/07/26	21.5	35.37	12	35.48	35.60	9.5	71,920	0.01%
2024/07/23	28.1	35.85	8	36.14	35.85	20.1	73,817	0.03%
2024/07/22	36.3	35.83	37.1	35.60	35.50	-0.8	73,140	0.00%
2024/07/19	62.1	36.24	452	35.85	35.95	-389.9	72,496	-0.54%	大賣/鉅額交易
2024/07/18	61.2	36.80	71.7	36.72	37.00	-10.6	71,246	-0.01%
2024/07/17	28.3	37.25	0	0.00	37.00	28.3	70,410	0.04%
2024/07/16	21.4	37.25	1.1	38.06	37.35	20.4	70,033	0.03%
2024/07/15	147.2	37.34	20.1	37.55	37.65	127.1	69,862	0.18%	大買/鉅額交易
2024/07/12	35.2	40.13	7	40.46	40.20	28.2	67,855	0.04%
2024/07/11	29	40.59	10.1	40.69	40.25	19	67,112	0.03%
2024/07/10	8	40.14	21.1	40.40	40.85	-13.1	66,935	-0.02%
2024/07/09	1	39.95	11.3	39.87	39.95	-10.3	66,233	-0.02%
2024/07/08	6	40.14	201.4	40.01	40.10	-195.4	65,843	-0.30%	大賣/鉅額交易
2024/07/05	56	39.99	6	40.02	40.05	50	64,918	0.08%
2024/07/04	14	39.63	18.1	39.82	39.75	-4.1	64,064	-0.01%
2024/07/03	192	39.00	35.9	38.93	39.20	156.2	62,811	0.25%	大買/鉅額交易
2024/07/02	5	38.41	5	38.41	38.50	0	62,088	0.00%
2024/07/01	2	38.10	5	38.13	38.20	-3	61,473	0.00%
2024/06/28	4.2	37.87	33	38.15	37.85	-28.8	61,179	-0.05%
2024/06/27	8	37.58	15	37.92	37.70	-7	61,313	-0.01%
2024/06/26	12	37.75	0	37.80	37.65	12	61,927	0.02%
2024/06/25	4	38.00	4	38.20	38.00	0	62,116	0.00%
2024/06/24	27.3	38.05	20.1	38.10	38.25	7.2	62,360	0.01%
2024/06/21	8	37.89	8	38.01	37.85	0	62,131	0.00%
2024/06/20	4	37.86	1.6	37.94	38.00	2.4	61,519	0.00%
2024/06/19	13.1	38.02	47	38.06	37.90	-34	61,966	-0.05%
2024/06/18	14	37.61	46	37.76	37.90	-32	62,297	-0.05%
2024/06/17	14.2	37.31	20.1	37.55	37.25	-5.8	62,590	-0.01%
2024/06/14	6	37.22	9	37.31	37.30	-3	62,870	0.00%
2024/06/13	9	37.09	17.1	37.22	37.10	-8.1	63,000	-0.01%
2024/06/12	16	36.84	1.7	37.16	37.25	14.3	63,313	0.02%
2024/06/11	30.1	36.95	15.1	37.18	37.10	15	63,534	0.02%
2024/06/07	35.5	36.86	22	37.24	37.20	13.5	64,025	0.02%
2024/06/06	10.1	36.64	35	36.78	36.85	-24.9	63,270	-0.04%
2024/06/05	26.1	36.07	32	36.48	36.30	-6	62,713	-0.01%
2024/06/04	42	36.13	32.5	36.49	36.35	9.5	62,180	0.02%
2024/06/03	17	36.36	74	36.48	36.40	-57	61,210	-0.09%
2024/05/31	69.4	35.58	63	35.86	35.40	6.4	60,218	0.01%
2024/05/30	33.3	35.65	0	0.00	35.30	33.3	58,067	0.06%
2024/05/29	31.5	36.20	7.7	36.10	36.05	23.8	57,233	0.04%
2024/05/28	60	36.85	1.8	37.06	36.75	58.2	56,432	0.10%
2024/05/27	12.1	37.01	35.7	37.14	37.55	-23.6	56,002	-0.04%
2024/05/24	41.2	37.21	9	37.09	37.05	32.2	55,056	0.06%
2024/05/23	25.7	37.62	41.1	37.58	38.00	-15.4	54,616	-0.03%
2024/05/22	16.5	37.70	15	37.87	37.90	1.5	53,888	0.00%
2024/05/21	54	37.68	2.1	37.56	37.75	51.9	53,638	0.10%
2024/05/20	18.3	38.07	23.1	38.36	38.55	-4.8	52,881	-0.01%
2024/05/17	4	37.19	27.8	37.86	38.10	-23.8	52,229	-0.05%
2024/05/16	0.1	37.48	20.5	37.52	37.50	-20.5	51,656	-0.04%
2024/05/15	9.3	36.80	47	36.85	36.90	-37.8	50,909	-0.07%
2024/05/14	6.2	35.89	3.1	36.28	36.05	3.1	50,697	0.01%
2024/05/13	47.4	36.60	2.9	36.43	36.50	44.5	49,784	0.09%
2024/05/10	1.1	36.65	34	36.86	37.45	-32.9	48,995	-0.07%
2024/05/09	4.1	36.14	8.1	36.29	36.10	-4	48,450	-0.01%
2024/05/08	34	36.37	25	36.49	36.40	9	48,077	0.02%
2024/05/07	14	35.98	14.4	36.20	36.00	-0.4	47,221	0.00%
2024/05/06	7.2	35.72	64.4	36.00	36.10	-57.2	46,134	-0.12%
2024/05/03	12	34.55	33.6	34.78	34.75	-21.6	45,570	-0.05%
2024/05/02	21	34.20	14	34.13	34.10	7	44,425	0.02%
2024/04/30	50	34.17	29	34.34	34.10	21	43,849	0.05%
2024/04/29	23.2	34.13	118.5	33.90	34.25	-95.4	42,804	-0.22%	大賣/
2024/04/26	10	31.19	10.5	31.39	31.15	-0.5	40,402	0.00%
2024/04/25	11.1	31.11	1.3	30.98	31.00	9.8	40,831	0.02%
2024/04/24	29	31.59	22	32.00	31.45	7	41,070	0.02%
2024/04/23	29	31.58	44.1	31.67	31.55	-15.1	41,790	-0.04%
2024/04/22	25	31.43	30.1	31.56	31.35	-5.1	42,071	-0.01%
2024/04/19	28.2	31.08	13.1	31.12	31.00	15.1	41,661	0.04%
2024/04/18	6	31.54	3	31.87	31.70	3	41,147	0.01%
2024/04/17	8	31.46	26.4	31.47	31.50	-18.4	40,960	-0.04%
2024/04/16	18.1	31.12	13.3	31.39	30.95	4.9	40,923	0.01%
2024/04/15	23	31.95	10.6	32.00	31.95	12.4	40,429	0.03%
2024/04/12	6	31.76	9	32.03	31.75	-3	40,770	-0.01%
2024/04/11	26	31.74	6	31.91	31.95	20	40,863	0.05%
2024/04/10	15	32.01	12.3	32.12	31.85	2.7	41,139	0.01%
2024/04/09	11	32.06	1	32.25	32.15	10	41,635	0.02%
2024/04/08	7	32.05	14.1	32.12	32.05	-7	41,979	-0.02%
2024/04/03	21.1	31.62	1	31.70	31.45	20.1	41,810	0.05%
2024/04/02	18	31.67	17	31.81	31.80	1	41,734	0.00%
2024/04/01	37.1	32.14	3.2	31.81	31.65	33.9	41,763	0.08%
2024/03/29	2	32.49	37.3	32.63	33.05	-35.3	41,294	-0.09%
2024/03/28	10	32.21	5	32.40	32.40	5	40,295	0.01%
2024/03/27	3	32.43	40.1	32.32	32.60	-37.1	39,833	-0.09%
2024/03/26	7	31.83	19.5	32.00	31.80	-12.5	39,715	-0.03%
2024/03/25	10	31.73	7.6	31.96	31.70	2.4	40,159	0.01%
2024/03/22	7	31.94	13	32.32	31.90	-6	40,539	-0.01%
2024/03/21	33.1	31.95	19.7	31.76	31.95	13.4	40,415	0.03%
2024/03/20	25.5	31.34	1.1	31.68	31.25	24.4	40,546	0.06%
2024/03/19	22.1	31.72	39	31.70	31.75	-16.9	40,945	-0.04%
2024/03/18	11	31.44	39	31.46	31.50	-28	40,987	-0.07%
2024/03/15	9	31.56	33.3	31.55	31.75	-24.3	41,028	-0.06%
2024/03/14	10.1	31.95	20.7	31.97	32.00	-10.6	40,281	-0.03%
2024/03/13	266.1	31.12	123.5	31.30	31.85	142.6	40,118	0.36%	大買/大賣/鉅額交易
2024/03/12	11	30.31	11.2	30.40	30.45	-0.2	38,730	0.00%
2024/03/11	25.1	30.11	7	30.16	30.30	18	38,819	0.05%
2024/03/08	4	29.94	35	30.12	30.20	-31	38,852	-0.08%
2024/03/07	17.5	29.49	43.1	29.62	29.80	-25.6	38,308	-0.07%
2024/03/06	6	29.40	30.3	29.46	29.50	-24.3	38,080	-0.06%
2024/03/05	5	29.08	1.3	29.11	29.15	3.7	38,671	0.01%
2024/03/04	2	29.18	4	29.21	29.20	-2	39,027	-0.01%
2024/03/01	5.1	29.22	3	29.25	29.05	2.1	39,567	0.01%
2024/02/29	1.3	29.02	10.1	29.05	29.40	-8.8	39,774	-0.02%
2024/02/27	12	29.00	2.5	29.11	29.00	9.5	39,506	0.02%
2024/02/26	2	29.20	3	29.22	29.10	-1	39,708	0.00%
2024/02/23	33	29.12	7	29.12	28.90	26	39,946	0.07%
2024/02/22	4	28.98	18	29.23	29.30	-14	40,476	-0.03%
2024/02/21	21	28.95	20	28.90	28.95	1	40,628	0.00%
2024/02/20	10.3	28.90	13.3	28.82	29.00	-3.1	40,852	-0.01%
2024/02/19	6.3	28.38	6	28.52	28.70	0.3	41,036	0.00%
2024/02/16	5	28.27	0.4	28.34	28.25	4.6	41,940	0.01%
2024/02/15	1	28.45	19	28.65	28.40	-18	42,544	-0.04%
2024/02/05	2	28.05	1	28.35	28.15	1	42,264	0.00%
2024/02/02	6	28.35	0	0.00	28.30	6	42,121	0.01%
2024/02/01	81	28.56	271.2	28.60	28.65	-190.2	41,868	-0.45%	大賣/鉅額交易
2024/01/31	1	28.35	2	28.40	28.45	-1	41,496	0.00%
2024/01/30	0	0.00	10	28.49	28.40	-10	41,448	-0.02%
2024/01/29	2	28.45	2.3	28.50	28.50	-0.3	41,631	0.00%
2024/01/26	1	28.15	31	28.38	28.50	-30	42,284	-0.07%
2024/01/25	0	0.00	17	28.15	28.15	-17	41,874	-0.04%
2024/01/24	2.1	27.90	0	0.00	28.00	2.1	41,763	0.00%
2024/01/23	10	28.01	0.4	28.05	28.10	9.6	41,710	0.02%
2024/01/22	3.5	27.99	10	28.05	28.20	-6.5	41,516	-0.02%
2024/01/19	5	27.74	5.5	27.88	27.90	-0.5	41,418	0.00%
2024/01/18	0	0.00	19	27.71	27.85	-19	41,266	-0.05%
2024/01/17	14	27.54	21.1	27.59	27.55	-7.1	40,993	-0.02%
2024/01/16	9	27.78	16	27.98	27.95	-7	40,075	-0.02%
2024/01/15	0	28.15	11.5	28.19	28.15	-11.5	39,622	-0.03%
2024/01/12	9	27.99	1	28.05	28.05	8	40,082	0.02%
2024/01/11	0	0.00	13	28.27	28.35	-13	40,188	-0.03%
2024/01/10	8	27.92	26	28.08	28.05	-18	40,432	-0.04%
2024/01/09	7.1	28.15	3	28.15	28.10	4.1	40,259	0.01%
2024/01/08	1	28.20	41	28.32	28.40	-40	40,118	-0.10%
2024/01/05	2	28.08	5	28.09	28.10	-3	39,708	-0.01%
2024/01/04	6	28.18	9	28.22	28.15	-3	39,981	-0.01%
2024/01/03	11	27.99	11.6	28.14	28.20	-0.6	40,301	0.00%
2024/01/02	6	28.10	3	28.27	28.35	3	39,794	0.01%
2023/12/29	8.5	28.18	1	28.35	28.35	7.5	39,694	0.02%
2023/12/28	6	28.14	295	28.16	28.40	-289	40,119	-0.72%	大賣/鉅額交易
2023/12/27	33.2	28.03	24	28.01	28.10	9.2	39,994	0.02%
2023/12/26	5	27.96	9	27.98	28.00	-4	39,736	-0.01%
2023/12/25	15.8	27.87	33	27.83	27.85	-17.3	39,749	-0.04%
2023/12/22	7	27.66	3	27.65	27.75	4	39,841	0.01%
2023/12/21	9	27.55	1.9	27.75	27.85	7.2	39,823	0.02%
2023/12/20	23.6	27.82	2.1	27.86	27.80	21.5	39,621	0.05%
2023/12/19	11	27.98	21	28.15	28.25	-10	39,245	-0.03%
2023/12/18	6.4	28.14	15	28.29	28.25	-8.6	39,215	-0.02%
2023/12/15	4	28.18	4.6	28.29	28.15	-0.6	39,079	0.00%
2023/12/14	7	28.07	27	28.37	28.45	-20	38,507	-0.05%
2023/12/13	37	27.86	23.1	27.89	27.95	13.9	37,644	0.04%
2023/12/12	1	27.50	5	27.55	27.60	-4	37,938	-0.01%
2023/12/11	20	27.35	0	0.00	27.40	20	37,935	0.05%
2023/12/08	0	0.00	75.5	27.37	27.50	-75.5	37,985	-0.20%
2023/12/07	5.3	26.82	2	27.00	26.85	3.3	37,292	0.01%
2023/12/06	7	26.95	30.6	27.04	27.10	-23.6	37,464	-0.06%
2023/12/05	13.6	26.60	1	26.60	26.75	12.6	37,353	0.03%
2023/12/04	80.2	26.90	0.5	26.90	26.90	79.7	37,050	0.22%
2023/12/01	50	26.99	4	27.00	26.95	46	36,998	0.12%
2023/11/30	3.6	27.10	13	27.18	27.35	-9.4	36,882	-0.03%
2023/11/29	14	26.95	12.3	27.24	26.85	1.8	35,893	0.00%
2023/11/28	5	27.17	38	27.22	27.15	-33	35,403	-0.09%
2023/11/27	15	26.89	18	27.01	26.70	-3	35,110	-0.01%
2023/11/24	12	26.64	2	26.75	26.75	10	34,855	0.03%
2023/11/23	25	26.89	11	26.95	26.85	14	34,580	0.04%
2023/11/22	0.7	27.11	21.6	27.13	27.20	-20.9	34,138	-0.06%
2023/11/21	2.5	27.08	21.5	27.03	27.05	-19	33,878	-0.06%
2023/11/20	1.3	26.68	2	26.78	26.85	-0.7	33,355	0.00%
2023/11/17	0.4	26.80	53	26.88	26.85	-52.6	33,129	-0.16%
2023/11/16	5	26.56	63	26.74	26.85	-58	33,127	-0.18%
2023/11/15	20	26.68	22.6	26.45	26.80	-2.6	32,938	-0.01%
2023/11/14	1	26.04	72.8	26.06	26.15	-71.8	32,064	-0.22%
2023/11/13	1.5	25.56	7	25.64	25.60	-5.5	32,148	-0.02%
2023/11/10	1	25.35	26	25.45	25.50	-25	32,748	-0.08%
2023/11/09	0.4	25.25	2	25.35	25.35	-1.6	33,119	0.00%
2023/11/08	0.5	25.20	2	25.20	25.10	-1.5	33,673	0.00%
2023/11/07	5.1	25.20	0	0.00	25.15	5.1	33,742	0.01%
2023/11/06	1	25.20	13.1	25.35	25.30	-12.1	33,942	-0.04%
2023/11/03	6	24.95	62	25.18	25.35	-56	34,020	-0.16%
2023/11/02	2	24.65	7	24.64	24.70	-5	33,840	-0.01%
2023/11/01	1	24.40	1	24.50	24.35	0	34,213	0.00%
2023/10/31	3.1	24.33	6	24.30	24.35	-3	35,314	-0.01%
2023/10/30	9.1	24.33	1	24.30	24.35	8.1	36,096	0.02%
2023/10/27	0	24.65	10	24.63	24.60	-10	36,463	-0.03%
2023/10/26	8.5	24.45	25	24.50	24.35	-16.5	36,899	-0.04%
2023/10/25	0.3	24.65	11	24.57	24.65	-10.7	36,740	-0.03%
2023/10/24	44.1	24.29	0	0.00	24.45	44.1	36,657	0.12%
2023/10/23	7	24.44	10.4	24.39	24.35	-3.4	36,617	-0.01%
2023/10/20	18	24.47	1	24.70	24.65	17	36,642	0.05%
2023/10/19	2	24.90	1	24.95	24.85	1	36,495	0.00%
2023/10/18	6	24.96	0.2	24.95	25.15	5.8	36,784	0.02%
2023/10/17	26.5	25.04	0	0.00	25.15	26.5	36,806	0.07%
2023/10/16	2	25.18	18	25.22	25.35	-16	37,220	-0.04%
2023/10/13	3	25.05	0	0.00	25.15	3	37,555	0.01%
2023/10/12	1	24.90	12.3	25.11	25.20	-11.3	38,011	-0.03%
2023/10/11	15	24.68	46	24.69	24.90	-31	37,994	-0.08%
2023/10/06	5.5	24.25	7	24.26	24.25	-1.5	37,359	0.00%
2023/10/05	23.1	23.87	13.1	24.08	24.10	10	37,413	0.03%
2023/10/04	53.6	23.84	38.2	23.80	23.70	15.4	37,241	0.04%
2023/10/03	40.1	24.22	0	0.00	24.20	40.1	36,707	0.11%
2023/10/02	7	24.50	0	0.00	24.50	7	36,681	0.02%
2023/09/28	4	24.48	4	24.55	24.50	0	37,388	0.00%
2023/09/27	15.3	24.37	0	0.00	24.40	15.3	37,331	0.04%
2023/09/26	24.4	24.44	2	24.55	24.55	22.4	37,243	0.06%
2023/09/25	9	24.48	6.2	24.60	24.60	2.8	37,073	0.01%
2023/09/22	24.3	24.22	2	24.20	24.25	22.3	37,010	0.06%
2023/09/21	28.2	24.37	3	24.35	24.35	25.2	36,646	0.07%
2023/09/20	6.1	24.87	23	25.03	24.85	-16.9	36,037	-0.05%
2023/09/19	1	24.90	30	24.98	24.95	-29	35,721	-0.08%
2023/09/18	2	24.80	11	24.81	24.95	-9	35,670	-0.03%
2023/09/15	26.2	24.68	4	24.65	24.85	22.2	35,673	0.06%
2023/09/14	4	24.89	6.3	24.88	25.00	-2.3	34,978	-0.01%
2023/09/13	4	24.49	38	24.52	24.70	-34	34,861	-0.10%
2023/09/12	5	24.27	9.5	24.31	24.35	-4.5	35,158	-0.01%
2023/09/11	7	24.20	76.3	24.15	24.25	-69.3	35,157	-0.20%
2023/09/08	12.5	23.90	1	24.05	24.05	11.5	35,079	0.03%
2023/09/07	13.1	23.60	0	0.00	23.60	13.1	35,101	0.04%
2023/09/06	6.1	23.74	0	0.00	23.65	6.1	35,328	0.02%
2023/09/05	7	23.94	0	0.00	24.00	7	35,773	0.02%
2023/09/04	0.1	23.95	1	23.85	23.95	-0.9	35,972	0.00%
2023/09/01	10	23.79	6	23.95	23.80	4	36,246	0.01%
2023/08/31	12	23.74	0	0.00	23.85	12	36,367	0.03%
2023/08/30	7	23.89	0.3	24.05	23.90	6.7	36,238	0.02%
2023/08/29	0	0.00	1	23.85	24.00	-1	36,282	0.00%
2023/08/28	60	23.70	4	23.73	23.80	56	36,345	0.15%
2023/08/25	15.1	23.53	2	23.50	23.50	13.1	37,283	0.04%
2023/08/24	6	23.83	2.6	23.88	23.85	3.4	37,333	0.01%
2023/08/23	6	23.76	2	23.70	23.70	4	37,180	0.01%
2023/08/22	34.5	23.49	0	0.00	23.55	34.5	37,194	0.09%
2023/08/21	3.3	23.82	17	23.86	23.85	-13.7	36,888	-0.04%
2023/08/18	18.2	23.46	7	23.66	23.35	11.2	36,736	0.03%
2023/08/17	30.2	23.09	5	23.04	23.25	25.2	36,714	0.07%
2023/08/16	59.7	23.32	15	23.32	23.40	44.7	36,242	0.12%
2023/08/15	29.6	24.01	14.4	23.89	23.90	15.2	35,831	0.04%
2023/08/14	45.6	24.19	21	24.23	24.30	24.6	35,662	0.07%
2023/08/11	2	24.98	3	25.08	24.90	-1	35,686	0.00%
2023/08/10	8.2	24.72	12	24.78	24.90	-3.9	35,825	-0.01%
2023/08/09	25.1	24.68	17	24.89	24.80	8.1	35,631	0.02%
2023/08/08	31.5	24.53	3	24.67	24.60	28.5	35,307	0.08%
2023/08/07	30.3	24.63	0	0.00	24.60	30.3	34,790	0.09%
2023/08/04	97.9	24.87	3.5	25.08	24.60	94.4	34,284	0.28%
2023/08/02	67	26.02	13	26.10	26.15	54	33,138	0.16%
2023/08/01	55.2	26.18	1	26.15	26.25	54.2	32,438	0.17%
2023/07/31	61.1	26.35	0	0.00	26.25	61.1	31,924	0.19%
2023/07/28	52	26.27	0.1	26.35	26.35	52	31,380	0.17%
2023/07/27	103.1	26.52	6	26.62	26.60	97.1	31,388	0.31%	大買/
2023/07/26	0.1	26.50	4.3	26.43	26.50	-4.2	31,543	-0.01%
2023/07/25	10	26.30	18	26.30	26.35	-8	31,479	-0.03%
2023/07/24	25.2	26.06	2	26.20	26.10	23.2	31,318	0.07%
2023/07/21	0	0.00	26.2	26.42	26.45	-26.2	30,989	-0.08%
2023/07/20	10	26.17	13	26.01	26.20	-3	30,342	-0.01%
2023/07/19	3	26.12	2	26.25	26.05	1	29,714	0.00%
2023/07/18	1.1	26.04	3.3	26.19	26.25	-2.2	29,118	-0.01%
2023/07/17	8.1	25.90	14.6	26.01	26.15	-6.5	28,487	-0.02%
2023/07/14	5	25.30	29	25.29	25.40	-24	27,827	-0.09%
2023/07/13	12.1	25.02	1	24.95	24.90	11.1	27,228	0.04%
2023/07/12	2	25.10	13	25.12	25.15	-11	27,253	-0.04%
2023/07/11	10.1	24.80	5	24.88	24.95	5.1	27,101	0.02%
2023/07/10	2	24.48	2.3	24.72	24.50	-0.3	27,102	0.00%
2023/07/07	3	24.27	17.7	24.49	24.60	-14.7	27,058	-0.05%
2023/07/06	32.2	24.47	9.7	24.66	24.50	22.5	27,061	0.08%
2023/07/05	1	24.90	1	25.00	24.95	0	26,339	0.00%
2023/07/04	4	24.88	0	0.00	24.85	4	26,214	0.02%
2023/07/03	0	0.00	20	25.04	25.10	-20	26,297	-0.08%
2023/06/30	2	24.83	8	25.06	24.85	-6	26,497	-0.02%
2023/06/29	5	24.83	0	0.00	24.90	5	26,452	0.02%
2023/06/28	3	24.72	9	24.81	25.00	-6	26,495	-0.02%
2023/06/27	12.2	24.73	4	24.91	24.75	8.2	26,487	0.03%
2023/06/26	4	24.95	5	25.20	24.95	-1	26,395	0.00%
2023/06/21	3	24.90	5	25.04	25.10	-2	26,351	-0.01%
2023/06/20	4	24.91	7	24.82	25.05	-3	26,306	-0.01%
2023/06/19	2.2	24.99	5	24.89	25.05	-2.8	26,356	-0.01%
2023/06/16	15	24.69	0	0.00	24.55	15	26,527	0.06%
2023/06/15	8	24.65	2	24.68	24.70	6	26,373	0.02%
2023/06/14	4	24.78	3	24.78	24.75	1	27,373	0.00%
2023/06/13	5	24.80	9.2	24.98	24.80	-4.2	28,420	-0.01%
2023/06/12	20	24.93	0	0.00	24.80	20	28,709	0.07%
2023/06/09	3	25.17	18.3	25.16	25.20	-15.3	29,323	-0.05%
2023/06/08	1.2	24.52	4.1	24.59	24.65	-2.9	28,992	-0.01%
2023/06/07	2	24.50	1.3	24.58	24.60	0.7	29,102	0.00%
2023/06/06	1	24.45	0	0.00	24.45	1	29,120	0.00%
2023/06/05	2	24.50	2	24.58	24.45	0	29,340	0.00%
2023/06/02	23	24.35	1	24.35	24.30	22	29,560	0.07%
2023/06/01	1	24.25	6	24.47	24.30	-5	29,602	-0.02%
2023/05/31	11	24.30	1	24.30	24.30	10	29,580	0.03%
2023/05/30	0.3	24.48	9	24.58	24.50	-8.8	28,817	-0.03%
2023/05/29	0	0.00	6	24.37	24.40	-6	28,781	-0.02%
2023/05/26	8	24.11	9	24.14	24.10	-1	29,081	0.00%
2023/05/25	5	24.13	3	24.22	24.10	2	28,947	0.01%
2023/05/24	1.2	24.32	6	24.45	24.50	-4.8	28,934	-0.02%
2023/05/23	0.4	24.46	58.6	24.53	24.60	-58.3	28,789	-0.20%
2023/05/22	2.3	24.42	8	24.61	24.55	-5.7	28,536	-0.02%
2023/05/19	1.3	24.18	48	24.27	24.40	-46.7	28,329	-0.16%
2023/05/18	0.1	23.90	7	24.03	24.10	-6.9	28,064	-0.02%
2023/05/17	6	23.59	65.3	23.86	23.80	-59.3	28,059	-0.21%
2023/05/16	8	23.51	5	23.49	23.55	3	27,711	0.01%
2023/05/15	0	0.00	26	23.27	23.35	-26	27,531	-0.09%
2023/05/12	2	23.18	3	23.20	23.10	-1	27,525	0.00%
2023/05/11	1	23.30	3	23.30	23.30	-2	27,439	-0.01%
2023/05/10	1	23.20	8	23.23	23.30	-7	27,382	-0.03%
2023/05/09	6	23.28	4	23.33	23.30	2	27,491	0.01%
2023/05/08	0	0.00	21.1	23.15	23.35	-21.1	27,613	-0.08%
2023/05/05	2	23.05	0	0.00	23.05	2	27,653	0.01%
2023/05/04	10	23.05	22.9	23.09	23.10	-12.9	28,121	-0.05%
2023/05/03	2	22.98	13	22.95	22.95	-11	28,317	-0.04%
2023/05/02	3	22.75	9	22.79	22.90	-6	28,638	-0.02%
2023/04/28	0.2	22.45	18.9	22.48	22.60	-18.7	29,309	-0.06%
2023/04/27	1	22.35	5.7	22.43	22.40	-4.7	29,437	-0.02%
2023/04/26	0	0.00	0.1	22.38	22.45	-0.1	29,546	0.00%
2023/04/25	3.2	22.40	12	22.50	22.35	-8.8	29,622	-0.03%
2023/04/24	0	0.00	7.1	22.42	22.45	-7.1	29,609	-0.02%
2023/04/21	1.3	22.26	1	22.25	22.30	0.3	29,753	0.00%
2023/04/20	0.1	22.35	0	0.00	22.35	0.1	29,896	0.00%
2023/04/19	1.1	22.40	5	22.50	22.45	-4	30,494	-0.01%
2023/04/18	2.8	22.44	0	0.00	22.40	2.8	30,543	0.01%
2023/04/17	0	0.00	11	22.54	22.50	-11	31,004	-0.04%
2023/04/14	1	22.45	8	22.45	22.50	-7	30,952	-0.02%
2023/04/13	7.1	22.26	22	22.22	22.30	-14.9	30,912	-0.05%
2023/04/12	5	21.93	11.3	21.97	22.00	-6.3	30,712	-0.02%
2023/04/11	12.1	21.76	19	21.77	21.85	-6.9	30,671	-0.02%
2023/04/10	5	21.75	0	0.00	21.80	5	30,480	0.02%
2023/04/07	3.1	21.70	0	0.00	21.70	3.1	30,451	0.01%
2023/04/06	20.1	21.73	0	0.00	21.70	20.1	30,326	0.07%
2023/03/31	0	0.00	1	21.85	21.85	-1	30,257	0.00%
2023/03/30	8	21.66	8	21.65	21.65	0	30,650	0.00%
2023/03/29	1	21.70	14.5	21.66	21.70	-13.5	31,339	-0.04%
2023/03/28	1.1	21.60	20	21.62	21.50	-19	32,113	-0.06%
2023/03/27	1	21.40	0	0.00	21.45	1	32,846	0.00%
2023/03/24	4.1	21.46	3	21.43	21.40	1.1	34,098	0.00%
2023/03/23	1.1	21.55	32	21.50	21.55	-31	34,348	-0.09%
2023/03/22	17.1	21.31	11	21.31	21.35	6.1	34,662	0.02%
2023/03/21	38	21.06	4	21.23	21.05	34	34,799	0.10%
2023/03/20	56.1	20.91	6	20.96	21.00	50.1	34,685	0.14%
2023/03/17	45.1	20.95	0	0.00	20.85	45.1	34,460	0.13%
2023/03/16	48.9	21.03	0.7	21.04	20.90	48.2	33,537	0.14%
2023/03/15	14.3	21.68	47	21.60	21.55	-32.7	33,106	-0.10%
2023/03/14	41.9	21.81	5	21.85	21.70	36.9	33,006	0.11%
2023/03/13	17	22.19	0	0.00	22.20	17	32,321	0.05%
2023/03/10	22.2	22.33	10	22.30	22.25	12.2	32,225	0.04%
2023/03/09	36.1	22.64	0	0.00	22.50	36.1	32,297	0.11%
2023/03/08	2.1	22.50	4	22.50	22.75	-1.9	33,172	-0.01%
2023/03/07	0	22.60	5	22.55	22.65	-5	33,327	-0.01%
2023/03/06	2	22.50	0	0.00	22.55	2	33,101	0.01%
2023/03/03	8.6	22.43	14	22.45	22.40	-5.4	33,055	-0.02%
2023/03/02	6.1	22.51	1	22.55	22.55	5.1	33,368	0.02%
2023/03/01	8	22.69	0	0.00	22.70	8	34,039	0.02%
2023/02/24	4.1	22.76	7	22.90	22.75	-3	34,090	-0.01%
2023/02/23	4	22.88	1	22.90	22.85	3	34,022	0.01%
2023/02/22	0	22.70	7.4	22.84	22.80	-7.4	34,302	-0.02%
2023/02/21	13.1	22.75	0	0.00	22.80	13.1	34,319	0.04%
2023/02/20	1	22.85	4.1	22.95	22.95	-3.1	34,675	-0.01%
2023/02/17	0.1	22.80	5.7	22.76	22.75	-5.6	35,011	-0.02%
2023/02/16	2	22.75	0	0.00	22.70	2	35,347	0.01%
2023/02/15	16.8	22.67	1	22.65	22.55	15.8	35,906	0.04%
2023/02/14	3.9	22.92	5	22.92	22.90	-1.1	35,542	0.00%
2023/02/13	6.1	22.57	6	22.71	22.75	0.1	35,761	0.00%
2023/02/10	2.1	22.45	10	22.40	22.45	-8	35,821	-0.02%
2023/02/09	3.1	22.32	1	22.40	22.30	2.1	35,978	0.01%
2023/02/08	6.3	22.35	0	0.00	22.40	6.3	35,999	0.02%
2023/02/07	16	22.39	0	0.00	22.30	16	36,182	0.04%
2023/02/06	0.2	22.41	2	22.40	22.35	-1.8	36,204	-0.01%
2023/02/03	8.5	22.41	0.2	22.50	22.40	8.3	36,347	0.02%
2023/02/02	46.2	22.55	5	22.50	22.50	41.2	36,284	0.11%
2023/02/01	28.3	22.68	0	0.00	22.75	28.3	35,941	0.08%
2023/01/31	21.1	22.93	13	23.17	22.85	8.1	35,988	0.02%
2023/01/30	6.1	23.13	19	23.20	23.20	-12.9	35,795	-0.04%
2023/01/17	1.5	23.17	6	23.18	23.20	-4.5	35,026	-0.01%
2023/01/16	12.1	23.01	59	23.19	23.05	-47	35,085	-0.13%
2023/01/13	2.1	22.90	1	22.85	22.80	1.1	35,071	0.00%
2023/01/12	11.1	22.95	31	23.09	22.90	-19.9	35,746	-0.06%
2023/01/11	0	0.00	32	23.01	23.10	-32	36,145	-0.09%
2023/01/10	4	22.93	6	23.04	23.15	-2	36,281	-0.01%
2023/01/09	1	22.90	24.5	22.90	23.15	-23.5	36,241	-0.06%
2023/01/06	0	0.00	15	22.57	22.60	-15	36,142	-0.04%
2023/01/05	6	22.42	4	22.53	22.60	2	36,911	0.01%
2023/01/04	0	0.00	7	22.28	22.35	-7	36,655	-0.02%
2023/01/03	7	21.96	7	22.09	22.15	0	37,051	0.00%
2022/12/30	0.1	22.05	6	22.15	22.10	-6	37,123	-0.02%
2022/12/29	9.1	21.87	0	0.00	21.90	9.1	37,390	0.02%
2022/12/28	2	22.10	0	0.00	22.15	2	37,930	0.01%
2022/12/27	0	0.00	12	22.21	22.25	-12	38,289	-0.03%
2022/12/26	2	22.05	49.1	21.88	22.10	-47.1	38,927	-0.12%
2022/12/23	8	21.86	0	0.00	21.90	8	40,064	0.02%
2022/12/22	0	0.00	15	21.99	22.15	-15	40,898	-0.04%
2022/12/21	23.5	21.72	1	21.82	21.70	22.5	41,362	0.05%
2022/12/20	3.3	22.01	13	21.97	21.90	-9.7	41,361	-0.02%
2022/12/19	10.1	22.13	1	22.25	22.05	9.1	40,751	0.02%
2022/12/16	25.1	22.45	5	22.48	22.25	20.1	40,189	0.05%
2022/12/15	10	22.65	3	22.78	22.75	7	39,518	0.02%
2022/12/14	4	22.80	14	22.93	22.90	-10	39,290	-0.03%
2022/12/13	20	22.74	5.4	23.04	22.70	14.6	38,999	0.04%
2022/12/12	0	0.00	19	22.83	22.90	-19	38,858	-0.05%
2022/12/09	7	22.67	1.1	22.84	22.70	5.9	39,501	0.02%
2022/12/08	3	22.70	3	22.95	22.80	0	39,500	0.00%
2022/12/07	15	23.05	34.2	23.09	23.05	-19.2	39,805	-0.05%
2022/12/06	7	22.50	13	22.67	22.40	-6	39,379	-0.02%
2022/12/05	12	22.85	17	22.90	22.75	-5	39,214	-0.01%
2022/12/02	7.1	22.59	0	0.00	22.50	7.1	39,140	0.02%
2022/12/01	10.4	22.97	0	0.00	22.60	10.4	39,480	0.03%
2022/11/30	23	22.82	27.8	23.02	23.00	-4.8	39,128	-0.01%
2022/11/29	1	22.70	2	22.58	22.85	-1	38,153	0.00%
2022/11/28	11	22.15	4	22.18	22.20	7	37,723	0.02%
2022/11/25	1	22.45	1	22.45	22.40	0	37,853	0.00%
2022/11/24	4.6	22.36	10.3	22.30	22.45	-5.8	38,158	-0.02%
2022/11/23	11.1	22.16	32.3	22.30	22.55	-21.2	38,123	-0.06%
2022/11/22	1	21.20	13	21.38	21.65	-12	37,540	-0.03%
2022/11/21	3.1	21.30	1.1	21.31	21.40	2	37,520	0.01%
2022/11/18	11.2	21.36	0	0.00	21.40	11.2	37,471	0.03%
2022/11/17	4	21.63	0	0.00	21.65	4	37,576	0.01%
2022/11/16	8	21.82	13	22.00	21.80	-5	37,739	-0.01%
2022/11/15	4	21.76	3	21.85	22.00	1	37,538	0.00%
2022/11/14	11	21.79	2	21.88	21.70	9	37,461	0.02%
2022/11/11	1	21.45	17.4	21.62	21.85	-16.4	37,305	-0.04%
2022/11/10	6	21.03	8	21.11	21.15	-2	37,003	-0.01%
2022/11/09	51.5	21.11	22	21.20	21.20	29.5	37,240	0.08%
2022/11/08	13	21.47	13	21.46	21.55	0	36,802	0.00%
2022/11/07	4	21.34	14.3	21.23	21.45	-10.3	36,762	-0.03%
2022/11/04	1	20.70	2	20.70	20.90	-1	36,886	0.00%
2022/11/03	6	20.59	14.7	20.65	20.55	-8.7	37,187	-0.02%
2022/11/02	14.3	20.87	0	0.00	20.85	14.3	37,302	0.04%
2022/11/01	2	21.05	19	20.86	21.10	-17	37,236	-0.05%
2022/10/31	4	20.50	6	20.63	20.40	-2	37,321	-0.01%
2022/10/28	9	20.60	2	20.63	20.55	7	37,268	0.02%
2022/10/27	7	20.69	13.7	20.67	20.55	-6.7	37,391	-0.02%
2022/10/26	4.7	20.48	29	20.29	20.35	-24.3	37,477	-0.06%
2022/10/25	3	19.98	3	20.05	20.00	0	37,284	0.00%
2022/10/24	6	19.94	3	20.08	19.90	3	37,507	0.01%
2022/10/21	22	19.90	30	19.85	20.00	-8	37,362	-0.02%
2022/10/20	8.5	19.55	1.4	19.65	19.70	7.1	37,386	0.02%
2022/10/19	16.1	19.79	1	20.05	19.90	15.1	36,856	0.04%
2022/10/18	5	20.00	8.1	20.09	20.10	-3.1	36,666	-0.01%
2022/10/17	5.3	19.86	9	19.83	19.80	-3.7	36,799	-0.01%
2022/10/14	26.2	19.90	15	19.90	19.80	11.2	37,156	0.03%
2022/10/13	48.9	19.77	0	0.00	19.65	48.9	37,479	0.13%
2022/10/12	0.1	20.20	10	20.25	20.25	-9.9	37,051	-0.03%
2022/10/11	6.5	20.13	1	20.19	20.10	5.5	37,553	0.01%
2022/10/07	1.1	20.50	0	0.00	20.45	1.1	37,778	0.00%
2022/10/06	4	20.61	5	20.65	20.60	-1	38,698	0.00%
2022/10/05	15.1	20.48	45.1	20.65	20.50	-30	39,600	-0.08%
2022/10/04	3	20.18	14	20.21	20.15	-11	39,489	-0.03%
2022/10/03	35	19.75	11	19.85	19.70	24	39,279	0.06%
2022/09/30	50.7	19.83	7	19.89	19.85	43.7	39,035	0.11%
2022/09/29	15.7	20.13	0	0.00	20.05	15.7	38,420	0.04%
2022/09/28	30.3	20.27	106	20.28	20.10	-75.7	38,398	-0.20%	大賣/
2022/09/27	21	20.84	1.3	20.82	20.75	19.7	37,734	0.05%
2022/09/26	11.1	21.32	2	21.30	21.25	9.1	37,481	0.02%
2022/09/23	0.5	21.72	21	21.65	21.65	-20.6	38,139	-0.05%
2022/09/22	44.1	21.60	0.1	21.70	21.60	44	38,352	0.11%
2022/09/21	6.3	22.05	3	22.13	22.05	3.3	38,110	0.01%
2022/09/20	9.3	22.12	21	22.15	22.20	-11.7	38,087	-0.03%
2022/09/19	1.3	22.18	0.1	22.30	22.15	1.2	38,054	0.00%
2022/09/16	11.2	22.19	0	0.00	22.10	11.2	37,980	0.03%
2022/09/15	11.2	22.33	0	0.00	22.30	11.2	37,330	0.03%
2022/09/14	28.1	22.40	10	22.35	22.30	18.1	37,527	0.05%
2022/09/13	16.3	22.96	0	0.00	22.75	16.3	37,514	0.04%
2022/09/12	42.1	22.95	0	0.00	22.90	42.1	37,684	0.11%
2022/09/08	3.2	22.84	0	0.00	22.90	3.2	38,143	0.01%
2022/09/07	34.1	22.88	2	23.05	22.80	32.1	38,832	0.08%
2022/09/06	0	0.00	3.1	23.44	23.40	-3.1	38,851	-0.01%
2022/09/05	0.1	23.30	12	23.09	23.25	-11.9	39,338	-0.03%
2022/09/02	14.1	22.98	5	23.00	22.90	9.1	39,793	0.02%
2022/09/01	12.3	22.99	0	0.00	23.05	12.3	40,102	0.03%
2022/08/31	0.1	23.40	6	23.52	23.50	-5.9	40,481	-0.01%
2022/08/30	12.3	23.29	0	0.00	23.25	12.3	40,094	0.03%
2022/08/29	15.3	23.46	21	23.52	23.50	-5.7	39,792	-0.01%
2022/08/26	9.1	23.82	8	24.00	23.85	1.1	39,689	0.00%
2022/08/25	8.1	23.73	6	23.83	23.75	2.1	39,795	0.01%
2022/08/24	11.1	23.67	1	23.80	23.45	10.1	39,974	0.03%
2022/08/23	14.6	23.93	0	0.00	23.80	14.6	43,093	0.03%
2022/08/22	18	24.40	10	24.40	24.35	8	44,016	0.02%
2022/08/19	29.4	24.27	4	24.55	24.60	25.4	44,991	0.06%
2022/08/18	10.1	24.58	7	24.75	24.45	3.1	45,094	0.01%
2022/08/17	16.3	24.86	18.3	24.80	24.90	-2	45,265	0.00%
2022/08/16	0.2	24.55	14	24.55	24.55	-13.8	45,351	-0.03%
2022/08/15	4	24.09	16	24.33	24.25	-12	45,511	-0.03%
2022/08/12	4.4	23.98	5.2	24.08	24.10	-0.8	45,862	0.00%
2022/08/11	5.1	23.96	9.3	24.01	24.05	-4.2	46,417	-0.01%
2022/08/10	5.1	23.47	16	23.47	23.55	-11	46,625	-0.02%
2022/08/09	1	23.30	4	23.40	23.30	-3	46,849	-0.01%
2022/08/08	10	23.12	9	23.12	23.10	1	47,093	0.00%
2022/08/05	2.1	22.97	15	22.72	23.00	-13	47,952	-0.03%
2022/08/04	2.2	22.21	9	22.15	22.25	-6.9	48,357	-0.01%
2022/08/03	2.1	22.38	4	22.35	22.30	-2	48,627	0.00%
2022/08/02	11.2	22.50	24	22.55	22.45	-12.9	49,045	-0.03%
2022/08/01	2.1	22.71	6	22.87	22.95	-3.9	49,276	-0.01%
2022/07/29	32.6	23.05	2.9	23.02	22.95	29.8	49,904	0.06%
2022/07/28	13	23.04	3	23.10	23.20	10	50,145	0.02%
2022/07/27	1	23.00	1	23.00	22.95	0	50,004	0.00%
2022/07/26	3.1	22.85	5.1	22.95	22.95	-2.1	50,007	0.00%
2022/07/25	6.1	22.79	167.3	22.80	22.70	-161.2	50,025	-0.32%	大賣/鉅額交易
2022/07/22	5.1	22.61	2	22.65	22.75	3.1	50,265	0.01%
2022/07/21	2.1	22.55	8	22.34	22.65	-5.9	50,606	-0.01%
2022/07/20	28.2	22.42	4	22.64	22.25	24.2	50,794	0.05%
2022/07/19	9.3	22.21	1	22.15	22.20	8.3	50,687	0.02%
2022/07/18	5	22.18	7.3	22.23	22.30	-2.3	51,013	0.00%
2022/07/15	27.1	21.90	0	0.00	21.80	27.1	50,644	0.05%
2022/07/14	17.3	22.29	0	0.00	22.25	17.3	50,425	0.03%
2022/07/13	189.4	23.66	1	23.65	23.45	188.4	49,828	0.38%	大買/鉅額交易
2022/07/12	16.8	23.04	0	0.00	22.95	16.8	49,189	0.03%
2022/07/11	2.2	23.83	1.2	23.90	23.65	1	49,079	0.00%
2022/07/08	8.1	23.86	3	23.98	23.85	5.1	49,584	0.01%
2022/07/07	7.8	23.58	13	23.56	23.70	-5.3	49,762	-0.01%
2022/07/06	8.8	23.73	0	0.00	23.50	8.8	50,021	0.02%
2022/07/05	4.4	24.29	10	24.20	24.30	-5.6	49,644	-0.01%
2022/07/04	35.2	24.34	9	24.66	24.30	26.2	49,813	0.05%
2022/07/01	26	24.70	19	24.80	24.60	7	51,056	0.01%
2022/06/30	12.1	25.28	0	0.00	25.10	12.1	51,643	0.02%
2022/06/29	7.1	25.58	7	25.79	25.80	0.1	51,917	0.00%
2022/06/28	8.3	25.90	0	0.00	25.80	8.3	52,170	0.02%
2022/06/27	5	26.25	8	26.39	26.20	-3	52,607	-0.01%
2022/06/24	6.3	26.15	14.9	26.29	26.30	-8.6	52,432	-0.02%
2022/06/23	11	25.86	9	26.25	26.05	2	52,483	0.00%
2022/06/22	18	26.16	51	25.95	26.05	-33	52,405	-0.06%
2022/06/21	12	26.06	24.3	26.19	26.45	-12.3	52,380	-0.02%
2022/06/20	11.1	25.91	14.1	25.63	25.50	-3.1	52,656	-0.01%
2022/06/17	11.5	26.19	9	26.06	26.00	2.5	52,494	0.00%
2022/06/16	12.7	26.68	25	26.84	26.60	-12.3	52,312	-0.02%
2022/06/15	7	26.19	12	26.23	26.30	-5	52,759	-0.01%
2022/06/14	8	25.74	37	25.96	26.00	-29	53,021	-0.05%
2022/06/13	24.3	25.42	11	25.40	25.55	13.3	52,770	0.03%
2022/06/10	7.1	25.75	10.3	25.85	26.00	-3.2	52,499	-0.01%
2022/06/09	56.8	26.02	10	25.95	25.85	46.8	52,248	0.09%
2022/06/08	5	26.76	8	26.74	26.75	-3	51,486	-0.01%
2022/06/07	6	26.60	7	26.61	26.55	-1	51,853	0.00%
2022/06/06	2	26.70	19	26.80	26.85	-17	52,387	-0.03%
2022/06/02	5	26.48	10	26.68	26.60	-5	53,198	-0.01%
2022/06/01	19.8	26.71	4.9	26.87	26.55	14.9	54,359	0.03%
2022/05/31	22	26.39	12	26.61	27.15	10	54,651	0.02%
2022/05/30	28	26.70	30.7	26.90	27.10	-2.7	51,544	-0.01%
2022/05/27	13	26.37	44.5	26.27	26.60	-31.5	50,778	-0.06%
2022/05/26	2	25.40	1	25.50	25.30	1	50,891	0.00%
2022/05/25	8.1	25.33	7	25.38	25.35	1.1	51,632	0.00%
2022/05/24	5	25.53	0	0.00	25.55	5	52,700	0.01%
2022/05/23	4.3	25.49	3	25.45	25.45	1.3	52,523	0.00%
2022/05/20	5	25.45	58	25.50	25.45	-53	52,738	-0.10%
2022/05/19	70.3	25.30	0	0.00	25.30	70.3	52,434	0.13%
2022/05/18	19	25.80	12	25.93	26.10	7	51,969	0.01%
2022/05/17	70	25.43	56	25.59	25.50	14	52,002	0.03%
2022/05/16	9	25.66	6	25.93	25.70	3	52,112	0.01%
2022/05/13	21	25.70	35	25.86	25.80	-14	51,999	-0.03%
2022/05/12	87.6	26.23	11	26.24	26.05	76.6	51,405	0.15%
2022/05/11	18	27.05	15	26.91	27.10	3	51,084	0.01%
2022/05/10	8.1	27.26	44	27.05	27.55	-36	51,342	-0.07%
2022/05/09	12.6	27.42	55	27.54	27.30	-42.4	51,224	-0.08%
2022/05/06	12.5	27.50	86	27.66	28.00	-73.5	51,525	-0.14%
2022/05/05	22.1	28.40	29	28.60	28.05	-6.9	52,080	-0.01%
2022/05/04	6	28.90	0	0.00	28.90	6	51,753	0.01%
2022/05/03	3	28.85	0	0.00	28.75	3	52,196	0.01%
2022/04/29	12	28.97	3	29.30	29.25	9	52,517	0.02%
2022/04/28	15	28.68	5.5	28.81	29.00	9.5	52,771	0.02%
2022/04/27	26.1	28.99	10	29.10	28.90	16.1	52,740	0.03%
2022/04/26	6	29.52	19	29.55	29.70	-13	52,882	-0.02%
2022/04/25	9.2	28.90	11	29.01	29.10	-1.8	52,663	0.00%
2022/04/22	18	28.88	93	29.07	29.45	-75	52,476	-0.14%
2022/04/21	81	28.73	1.7	28.82	28.75	79.3	52,787	0.15%
2022/04/20	20.1	28.95	10	29.02	29.20	10	54,276	0.02%
2022/04/19	7.3	28.84	0	0.00	28.95	7.3	54,643	0.01%
2022/04/18	24.3	28.66	62.1	28.61	28.75	-37.8	55,421	-0.07%
2022/04/15	40.1	29.26	12.3	29.30	29.35	27.8	55,161	0.05%
2022/04/14	39.2	29.82	215.5	29.70	29.45	-176.4	55,199	-0.32%	大賣/鉅額交易
2022/04/13	43.4	30.34	12.9	30.44	30.35	30.5	54,960	0.06%
2022/04/12	10.4	30.55	32	30.56	30.70	-21.6	54,588	-0.04%
2022/04/11	13.5	30.56	42.2	30.61	30.45	-28.7	54,014	-0.05%
2022/04/08	97.3	30.37	13.9	30.48	30.50	83.4	53,483	0.16%
2022/04/07	204.8	30.50	140.3	30.43	30.35	64.5	52,910	0.12%	大買/大賣/
2022/04/06	44	29.92	58.7	29.86	30.15	-14.7	51,305	-0.03%
2022/04/01	44.8	29.61	26.1	29.67	29.85	18.7	49,861	0.04%
2022/03/31	21.7	29.23	132	29.29	29.40	-110.3	49,092	-0.22%	大賣/鉅額交易
2022/03/30	8	28.91	30	29.07	29.00	-22	48,418	-0.05%
2022/03/29	17	28.80	16.5	28.79	28.80	0.5	47,964	0.00%
2022/03/28	16	28.52	6	28.62	29.00	10	48,207	0.02%
2022/03/25	9	28.90	76	28.84	29.00	-67	48,151	-0.14%
2022/03/24	28.4	29.04	59.3	29.05	29.15	-31	48,056	-0.06%
2022/03/23	128.7	28.99	58.2	29.00	29.20	70.5	48,030	0.15%	大買/
2022/03/22	11.8	28.46	26	28.33	28.55	-14.2	47,386	-0.03%
2022/03/21	5	28.21	17	28.36	28.30	-12	47,093	-0.03%
2022/03/18	48.4	28.28	53.8	28.27	28.15	-5.4	46,789	-0.01%
2022/03/17	23.5	27.58	63	27.88	27.60	-39.5	45,712	-0.09%
2022/03/16	26	26.86	58	26.82	26.95	-32	45,111	-0.07%
2022/03/15	60.3	26.55	53	26.79	26.60	7.3	44,878	0.02%
2022/03/14	31	26.69	69.6	26.70	26.80	-38.6	45,252	-0.09%
2022/03/11	22.9	26.51	4	26.66	26.50	18.9	45,719	0.04%
2022/03/10	20	26.76	70.4	26.63	26.80	-50.4	45,980	-0.11%
2022/03/09	22.1	25.94	5	25.86	25.75	17.1	46,095	0.04%
2022/03/08	33.4	25.74	2.3	25.84	25.60	31	45,964	0.07%
2022/03/07	73.4	26.19	24.5	26.29	26.25	48.9	45,170	0.11%
2022/03/04	42.1	27.42	9	27.36	27.35	33.1	44,605	0.07%
2022/03/03	6.9	27.87	0	0.00	27.95	6.9	44,184	0.02%
2022/03/02	12.6	27.78	17	27.71	27.95	-4.4	44,067	-0.01%
2022/03/01	17.1	27.62	79	27.38	27.75	-62	44,046	-0.14%
2022/02/25	30.4	26.64	17.5	26.83	27.15	12.9	43,248	0.03%
2022/02/24	89.1	26.99	48	27.03	26.90	41.1	42,362	0.10%
2022/02/23	28.1	27.72	23	27.82	27.80	5.1	40,992	0.01%
2022/02/22	68	27.83	32	27.90	27.85	36	41,082	0.09%
2022/02/21	22.1	28.12	23	28.26	28.35	-1	40,847	0.00%
2022/02/18	22	28.28	13.2	28.39	28.35	8.8	41,144	0.02%
2022/02/17	76.1	28.44	48	28.64	28.45	28.1	41,111	0.07%
2022/02/16	28	28.27	12	28.39	28.20	16	40,784	0.04%
2022/02/15	79.3	28.36	5	28.35	28.15	74.3	40,242	0.18%
2022/02/14	9	28.35	27.2	28.45	28.65	-18.2	39,948	-0.05%
2022/02/11	15.6	28.63	14.2	28.75	28.85	1.4	39,558	0.00%
2022/02/10	36.4	28.63	12	28.61	28.85	24.4	39,375	0.06%
2022/02/09	8.4	28.81	16.7	28.83	28.90	-8.4	38,799	-0.02%
2022/02/08	216.7	28.53	215.6	28.78	28.70	1	38,318	0.00%	大買/大賣/
2022/02/07	14.8	28.43	84.4	28.22	28.50	-69.6	37,643	-0.18%
2022/01/26	23.1	27.51	33	27.60	27.60	-9.9	36,413	-0.03%
2022/01/25	23	27.02	5	27.20	27.25	18	36,212	0.05%
2022/01/24	22	27.13	15	27.29	27.50	7	35,877	0.02%
2022/01/21	24.2	27.24	16.6	27.41	27.40	7.6	35,482	0.02%
2022/01/20	27.1	27.56	23.4	27.71	27.70	3.7	34,989	0.01%
2022/01/19	45.2	27.90	36.4	28.03	27.80	8.8	34,687	0.03%
2022/01/18	11	27.95	9	27.96	27.90	2	34,083	0.01%
2022/01/17	22.4	27.72	23	27.92	27.80	-0.6	33,806	0.00%
2022/01/14	55.5	27.95	14.7	28.41	27.90	40.9	33,758	0.12%
2022/01/13	117.7	28.11	112.3	28.25	28.45	5.4	33,519	0.02%	大買/大賣/
2022/01/12	35.4	27.38	23.5	27.42	27.40	11.9	32,036	0.04%
2022/01/11	10.5	26.95	143.4	26.92	27.40	-132.9	31,414	-0.42%	大賣/鉅額交易
2022/01/10	7	26.16	9	26.34	26.40	-2	30,637	-0.01%
2022/01/07	27	26.31	61.2	26.45	26.30	-34.2	30,625	-0.11%
2022/01/06	1	26.20	65.5	26.11	26.20	-64.5	30,273	-0.21%
2022/01/05	4.2	25.84	6	25.94	26.05	-1.8	29,814	-0.01%
2022/01/04	14	25.78	4	25.85	25.95	10	29,971	0.03%
2022/01/03	11.5	25.82	7	26.05	25.75	4.5	29,966	0.02%
2021/12/30	5.5	25.98	4	26.08	25.95	1.5	30,503	0.00%
2021/12/29	26	25.95	232.3	26.00	26.10	-206.3	30,879	-0.67%	大賣/鉅額交易
2021/12/28	2	25.83	5	25.89	25.95	-3	31,034	-0.01%
2021/12/27	11	25.85	3.4	25.83	25.80	7.6	31,043	0.02%
2021/12/24	4	25.86	34	25.90	25.85	-30	31,571	-0.10%
2021/12/23	4	25.79	3	25.90	25.90	1	31,987	0.00%
2021/12/22	5	25.76	6.1	25.87	25.80	-1.1	32,059	0.00%
2021/12/21	6.5	25.67	15.4	25.66	25.65	-8.9	32,072	-0.03%
2021/12/20	18	25.35	5.7	25.39	25.35	12.3	32,028	0.04%
2021/12/17	209.9	25.70	20	25.73	25.60	189.9	32,276	0.59%	大買/鉅額交易
2021/12/16	7.1	25.38	4	25.45	25.50	3.1	32,351	0.01%
2021/12/15	5.5	25.44	9	25.50	25.35	-3.5	32,803	-0.01%
2021/12/14	21.3	25.41	16	25.50	25.55	5.3	33,573	0.02%
2021/12/13	15	25.79	3.2	25.88	25.85	11.8	34,321	0.03%
2021/12/10	1.9	25.89	12	25.92	25.95	-10.2	34,337	-0.03%
2021/12/09	9	25.73	10	25.85	25.90	-1	34,485	0.00%
2021/12/08	14.2	25.82	50	26.00	25.95	-35.8	34,539	-0.10%
2021/12/07	14.9	25.72	266	25.78	26.00	-251.2	33,932	-0.74%	大賣/鉅額交易
2021/12/06	3.5	25.26	8.7	25.22	25.45	-5.2	33,351	-0.02%
2021/12/03	11.8	25.04	75.4	25.09	25.20	-63.7	33,150	-0.19%
2021/12/02	7.3	24.60	19	24.80	25.00	-11.8	32,490	-0.04%
2021/12/01	2	24.60	22	24.69	24.85	-20	31,937	-0.06%
2021/11/30	3	24.37	2	24.45	24.40	1	31,777	0.00%
2021/11/29	6	24.27	10.4	24.33	24.30	-4.4	31,012	-0.01%
2021/11/26	19	24.62	16	24.61	24.70	3	30,927	0.01%
2021/11/25	11.3	24.85	9	24.89	24.95	2.3	31,206	0.01%
2021/11/24	9.2	24.84	33.1	24.74	24.80	-23.9	31,106	-0.08%
2021/11/23	4.6	24.36	17	24.49	24.50	-12.5	31,063	-0.04%
2021/11/22	3	24.42	26.1	24.42	24.40	-23.1	31,119	-0.07%
2021/11/19	22	24.44	12.7	24.40	24.25	9.3	31,263	0.03%
2021/11/18	3.9	24.59	23	24.63	24.75	-19.1	31,198	-0.06%
2021/11/17	8.7	24.30	41	24.36	24.45	-32.3	31,080	-0.10%
2021/11/16	1	23.95	37	24.00	24.05	-36	30,878	-0.12%
2021/11/15	7	23.75	3	23.95	24.00	4	31,057	0.01%
2021/11/12	8.2	23.65	15	23.65	23.70	-6.8	30,892	-0.02%
2021/11/11	16	23.53	2	23.55	23.60	14	31,098	0.05%
2021/11/10	5	23.47	2.6	23.50	23.55	2.4	32,063	0.01%
2021/11/09	2	23.50	22	23.52	23.55	-20	33,086	-0.06%
2021/11/08	3	23.27	1	23.30	23.40	2	33,500	0.01%
2021/11/05	21	23.15	0	0.00	23.20	21	33,717	0.06%
2021/11/04	3	23.30	0	0.00	23.25	3	33,798	0.01%
2021/11/03	1	23.30	12	23.26	23.35	-11	33,795	-0.03%
2021/11/02	1	23.15	12.1	23.21	23.10	-11.1	34,050	-0.03%
2021/11/01	21.1	23.04	2	23.00	23.05	19.1	34,278	0.06%
2021/10/29	19	23.19	9.4	23.19	23.20	9.7	34,215	0.03%
2021/10/28	5	23.32	89.3	23.40	23.40	-84.3	34,225	-0.25%
2021/10/27	29	23.41	5.5	23.38	23.40	23.5	34,355	0.07%
2021/10/26	2.6	23.54	15	23.62	23.55	-12.4	34,437	-0.04%
2021/10/25	9	23.56	3	23.53	23.55	6	34,263	0.02%
2021/10/22	16	23.47	41	23.44	23.55	-25	34,316	-0.07%
2021/10/21	4	23.21	34.5	23.26	23.40	-30.5	33,922	-0.09%
2021/10/20	2	23.08	2	23.08	23.00	0	33,272	0.00%
2021/10/19	6.2	23.00	7	23.08	23.00	-0.8	33,057	0.00%
2021/10/18	0	0.00	12	23.08	23.05	-12	32,921	-0.04%
2021/10/15	3	22.92	59	23.00	23.00	-56	32,613	-0.17%
2021/10/14	2.6	22.86	2	22.95	22.95	0.6	32,692	0.00%
2021/10/13	4	22.74	3	22.80	22.85	1	32,941	0.00%
2021/10/12	1	22.75	6	22.77	22.90	-5	33,807	-0.01%
2021/10/08	3.1	22.87	8.1	22.89	22.90	-5	33,738	-0.01%
2021/10/07	2.1	22.88	49	22.98	22.85	-46.9	33,870	-0.14%
2021/10/06	8.7	22.52	12	22.52	22.70	-3.3	33,628	-0.01%
2021/10/05	10.5	22.32	4	22.35	22.45	6.5	33,576	0.02%
2021/10/04	5.2	22.32	0	0.00	22.40	5.2	33,626	0.02%
2021/10/01	20.2	22.47	0	0.00	22.50	20.2	33,881	0.06%
2021/09/30	0	0.00	1	22.80	22.90	-1	33,630	0.00%
2021/09/29	10	22.65	3	22.70	22.75	7	33,470	0.02%
2021/09/28	2	22.70	1	22.75	22.90	1	33,327	0.00%
2021/09/27	1.2	22.72	0	0.00	22.75	1.2	33,111	0.00%
2021/09/24	55.1	22.95	2	22.95	22.80	53.1	33,140	0.16%
2021/09/23	2	22.80	4	22.85	22.95	-2	33,035	-0.01%
2021/09/22	42.2	22.54	9	22.64	22.60	33.2	32,828	0.10%
2021/09/17	7	23.07	3	23.28	23.00	4	32,216	0.01%
2021/09/16	11	23.25	28	23.44	23.40	-17	31,654	-0.05%
2021/09/15	6	22.95	11	22.99	23.00	-5	30,744	-0.02%
2021/09/14	2	22.95	14	22.96	23.00	-12	30,609	-0.04%
2021/09/13	5.1	23.00	1	22.95	23.00	4.1	30,470	0.01%
2021/09/10	0	0.00	9	22.94	22.95	-9	30,734	-0.03%
2021/09/09	24.2	22.78	15	22.82	22.85	9.2	31,186	0.03%
2021/09/08	1	22.80	23	22.87	22.90	-22	31,342	-0.07%
2021/09/07	6	22.89	30.9	22.85	22.85	-24.9	31,339	-0.08%
2021/09/06	0.1	22.75	1	22.85	22.85	-0.9	31,468	0.00%
2021/09/03	2	22.80	2	22.85	22.85	0	31,466	0.00%
2021/09/02	0	22.65	7	22.71	22.70	-7	31,484	-0.02%
2021/09/01	1	22.85	6	22.92	23.00	-5	31,489	-0.02%
2021/08/31	0	0.00	9.9	22.94	23.00	-9.9	31,304	-0.03%
2021/08/30	0	0.00	4	22.86	22.90	-4	30,826	-0.01%
2021/08/27	2	22.70	18	22.66	22.75	-16	30,851	-0.05%
2021/08/26	1	22.15	6	22.16	22.40	-5	30,525	-0.02%
2021/08/25	0	0.00	6	22.25	22.30	-6	30,608	-0.02%
2021/08/24	12	21.97	2	21.93	22.00	10	30,324	0.03%
2021/08/23	5.6	21.46	14	21.47	21.45	-8.4	30,290	-0.03%
2021/08/20	18	21.25	0	0.00	21.15	18	30,598	0.06%
2021/08/19	12	21.48	0	0.00	21.35	12	31,913	0.04%
2021/08/18	5	21.57	0	0.00	21.60	5	31,640	0.02%
2021/08/17	4.9	21.44	0	0.00	21.60	4.9	32,363	0.02%
2021/08/16	39.2	21.48	45	21.38	21.40	-5.8	32,290	-0.02%
2021/08/13	29	22.85	14	22.86	22.80	15	32,099	0.05%
2021/08/12	17	22.94	15	23.03	22.90	2	31,613	0.01%
2021/08/11	16	22.98	10.1	23.00	23.00	5.9	31,314	0.02%
2021/08/10	1	23.05	69	23.05	23.00	-68	31,564	-0.22%
2021/08/09	16	23.06	1.4	23.06	23.10	14.6	32,212	0.05%
2021/08/06	11	23.10	12	23.07	23.10	-1	32,486	0.00%
2021/08/05	9	23.06	17.6	23.08	23.10	-8.6	33,171	-0.03%
2021/08/04	5	23.05	0	0.00	23.00	5	35,359	0.01%
2021/08/03	0	0.00	5	23.00	23.05	-5	36,865	-0.01%
2021/08/02	8	22.97	52	22.93	23.10	-44	38,154	-0.12%
2021/07/30	3	22.85	12	22.88	22.85	-9	38,287	-0.02%
2021/07/29	1	22.75	0	0.00	22.80	1	38,669	0.00%
2021/07/28	1	22.65	4	22.78	22.75	-3	39,014	-0.01%
2021/07/27	0	0.00	7.5	22.85	22.85	-7.5	39,561	-0.02%
2021/07/26	0.1	22.90	2	23.00	22.90	-1.9	40,148	0.00%
2021/07/23	7	22.94	1	22.90	23.00	6	40,400	0.01%
2021/07/22	10	22.80	3	22.82	22.85	7	40,669	0.02%
2021/07/21	0	0.00	8.9	22.64	22.70	-8.9	41,004	-0.02%
2021/07/20	8	22.70	0	0.00	22.65	8	41,527	0.02%
2021/07/19	26	22.96	7.6	23.03	23.00	18.4	41,459	0.04%
2021/07/16	1	22.85	24.1	22.90	23.05	-23.1	41,699	-0.06%
2021/07/15	17	22.69	6.1	22.70	22.75	10.9	41,161	0.03%
2021/07/14	24.1	22.66	11.1	22.65	22.70	13	41,478	0.03%
2021/07/13	3	22.68	4.5	22.71	22.70	-1.5	42,089	0.00%
2021/07/12	37	22.79	5	22.80	22.65	32	41,905	0.08%
2021/07/09	25.5	22.63	2	22.65	22.70	23.5	41,888	0.06%
2021/07/08	4	22.89	7.1	22.86	22.85	-3.1	41,757	-0.01%
2021/07/07	1	22.60	1	22.70	22.65	0	41,843	0.00%
2021/07/06	10	22.60	12	22.60	22.60	-2	41,746	0.00%
2021/07/05	11.1	22.50	11	22.49	22.50	0.1	41,750	0.00%
2021/07/02	6	22.48	1	22.40	22.40	5	41,755	0.01%
2021/07/01	9	22.53	2	22.60	22.55	7	41,913	0.02%
2021/06/30	3	22.68	14	22.67	22.70	-11	41,894	-0.03%
2021/06/29	13.1	22.50	0	0.00	22.60	13.1	41,824	0.03%
2021/06/28	1	22.60	1.5	22.65	22.65	-0.5	42,026	0.00%
2021/06/25	0	0.00	3	22.65	22.75	-3	42,487	-0.01%
2021/06/24	3	22.48	6	22.53	22.55	-3	42,451	-0.01%
2021/06/23	2	22.45	3	22.55	22.55	-1	42,846	0.00%
2021/06/22	2	22.30	6	22.37	22.30	-4	43,399	-0.01%
2021/06/21	4	22.08	7.4	22.13	22.25	-3.4	43,413	-0.01%
2021/06/18	5	22.15	10	22.25	22.15	-5	43,304	-0.01%
2021/06/17	7	22.21	1	22.15	22.30	6	42,894	0.01%
2021/06/16	9	22.22	13.7	22.38	22.40	-4.7	43,429	-0.01%
2021/06/15	8	22.34	1	22.45	22.40	7	43,528	0.02%
2021/06/11	3	22.42	4.4	22.42	22.50	-1.4	44,044	0.00%
2021/06/10	1	22.35	0	0.00	22.50	1	44,798	0.00%
2021/06/09	0	0.00	4	22.40	22.45	-4	45,733	-0.01%
2021/06/08	3	22.57	0.9	22.55	22.55	2.1	46,197	0.00%
2021/06/07	6	22.46	23	22.51	22.55	-17	47,083	-0.04%
2021/06/04	6	22.54	1	22.55	22.75	5	47,616	0.01%
2021/06/03	1	22.80	3	22.88	22.90	-2	48,813	0.00%
2021/06/02	14	22.84	17	22.83	22.95	-3	49,204	-0.01%
2021/06/01	6	22.91	6	23.00	23.00	0	49,151	0.00%
2021/05/31	12	23.05	11	23.08	23.05	1	49,478	0.00%
2021/05/28	10	22.91	32.1	22.90	23.00	-22.1	49,540	-0.04%
2021/05/27	31	22.56	0	0.00	22.40	31	49,248	0.06%
2021/05/26	1	22.85	1.2	22.94	23.00	-0.2	49,174	0.00%
2021/05/25	2	23.10	20	23.11	22.85	-18	49,644	-0.04%
2021/05/24	105	22.26	115	22.35	22.50	-10	49,453	-0.02%	大買/大賣/
2021/05/21	12	22.69	6.1	22.61	22.60	5.9	49,918	0.01%
2021/05/20	11	22.29	3	22.28	22.30	8	49,372	0.02%
2021/05/19	4.4	22.32	2	22.35	22.25	2.4	49,423	0.00%
2021/05/18	13	22.30	16	22.40	22.50	-3	50,016	-0.01%
2021/05/17	14.1	21.31	89	21.44	21.55	-74.9	50,600	-0.15%
2021/05/14	36.1	21.98	58.2	21.92	22.00	-22.1	49,939	-0.04%
2021/05/13	104	22.09	34	22.33	22.05	70	49,359	0.14%	大買/
2021/05/12	81.4	22.62	34	22.40	22.35	47.4	48,528	0.10%
2021/05/11	37	23.71	20.1	23.65	23.65	16.9	46,106	0.04%
2021/05/10	26	23.61	64	23.52	23.95	-38	44,550	-0.09%
2021/05/07	17	23.08	12.7	23.06	23.10	4.4	43,845	0.01%
2021/05/06	13	22.94	42	22.96	23.00	-29	43,925	-0.07%
2021/05/05	2	22.38	23	22.41	22.50	-21	43,415	-0.05%
2021/05/04	16	22.29	195	22.51	22.35	-179	43,236	-0.41%	大賣/鉅額交易
2021/05/03	9	22.64	19	22.66	22.75	-10	42,924	-0.02%
2021/04/29	11	22.92	6.8	23.00	22.80	4.2	42,522	0.01%
2021/04/28	11	23.15	11.5	23.19	23.25	-0.5	42,261	0.00%
2021/04/27	4	23.13	21	23.11	23.15	-17	42,522	-0.04%
2021/04/26	7	22.93	39.3	23.00	23.10	-32.3	42,262	-0.08%
2021/04/23	0	0.00	22.4	22.84	22.80	-22.4	41,851	-0.05%
2021/04/22	12	22.89	33	22.92	22.90	-21	41,835	-0.05%
2021/04/21	9	22.76	11.2	22.80	22.90	-2.2	41,544	-0.01%
2021/04/20	116	22.89	22	22.86	22.90	94	41,334	0.23%	大買/
2021/04/19	8	22.54	189.3	22.55	22.80	-181.3	40,921	-0.44%	大賣/鉅額交易
2021/04/16	9	22.21	40.8	22.21	22.25	-31.8	40,432	-0.08%
2021/04/15	142	22.15	8.1	22.21	22.25	133.9	41,015	0.33%	大買/鉅額交易
2021/04/14	5	22.01	53	22.03	22.10	-48	41,089	-0.12%
2021/04/13	20	22.05	12	22.09	22.10	8	41,035	0.02%
2021/04/12	2	21.70	45.4	21.84	21.90	-43.4	40,770	-0.11%
2021/04/09	12.2	21.59	11	21.62	21.60	1.2	40,814	0.00%
2021/04/08	33.1	21.80	11	21.81	21.80	22.1	40,811	0.05%
2021/04/07	4	21.91	8	21.98	22.00	-4	41,304	-0.01%
2021/04/06	0.1	21.90	35.3	21.85	21.95	-35.2	41,296	-0.09%
2021/04/01	9	21.88	3	21.87	21.85	6	41,300	0.01%
2021/03/31	0	0.00	67	22.05	22.10	-67	41,073	-0.16%
2021/03/30	10	21.93	16	22.00	22.00	-6	40,744	-0.01%
2021/03/29	3	21.85	36	21.94	22.00	-33	40,197	-0.08%
2021/03/26	4	21.81	39.7	21.76	21.90	-35.7	39,885	-0.09%
2021/03/25	0	0.00	43	21.80	21.80	-43	39,408	-0.11%
2021/03/24	3	21.47	32	21.47	21.50	-29	38,917	-0.07%
2021/03/23	1	21.40	13.1	21.45	21.40	-12.1	38,863	-0.03%
2021/03/22	2.1	21.18	8.6	21.23	21.35	-6.5	38,694	-0.02%
2021/03/19	23	21.31	13	21.25	21.30	10	38,735	0.03%
2021/03/18	5	21.52	37.1	21.58	21.55	-32.1	38,061	-0.08%
2021/03/17	24	21.61	33.2	21.65	21.60	-9.2	38,085	-0.02%
2021/03/16	8	21.68	10	21.72	21.80	-2	37,645	-0.01%
2021/03/15	30	21.58	132	21.69	21.75	-102	37,129	-0.27%	大賣/鉅額交易
2021/03/12	15	21.14	88	21.20	21.35	-73	36,563	-0.20%
2021/03/11	8.9	21.23	15	21.42	21.10	-6.2	36,121	-0.02%
2021/03/10	19	21.12	13.7	21.21	21.20	5.3	35,463	0.02%
2021/03/09	6.4	20.94	82.4	20.93	21.10	-76	34,914	-0.22%
2021/03/08	1	20.40	31.4	20.57	20.60	-30.4	33,545	-0.09%
2021/03/05	0	0.00	0.5	20.30	20.30	-0.5	33,395	0.00%
2021/03/04	1	20.40	1	20.40	20.35	0	34,399	0.00%
2021/03/03	8	20.45	28.1	20.44	20.40	-20.1	34,249	-0.06%
2021/03/02	23	20.31	25	20.35	20.20	-2	33,925	-0.01%
2021/02/26	218	20.52	5	20.08	20.00	213	33,617	0.63%	大買/鉅額交易
2021/02/25	12.2	20.79	46.1	20.81	20.90	-33.9	32,253	-0.11%
2021/02/24	164.4	20.73	74	20.78	20.75	90.4	31,830	0.28%	大買/
2021/02/23	1.5	20.52	71	20.52	20.70	-69.5	31,373	-0.22%
2021/02/22	2	20.30	20	20.34	20.40	-18	30,959	-0.06%
2021/02/19	12	20.08	18	20.12	20.20	-6	31,135	-0.02%
2021/02/18	6.1	19.95	78.4	19.99	20.00	-72.3	31,137	-0.23%
2021/02/17	4	19.75	63.2	19.84	19.90	-59.2	30,944	-0.19%
2021/02/05	2	19.35	0.6	19.40	19.40	1.4	30,141	0.00%
2021/02/04	9.5	19.23	0	0.00	19.20	9.5	30,549	0.03%
2021/02/03	10	19.30	0.6	19.30	19.25	9.4	32,051	0.03%
2021/02/02	9.1	19.18	3	19.30	19.25	6.1	33,079	0.02%
2021/02/01	5	19.10	0.8	19.15	19.15	4.2	33,410	0.01%
2021/01/29	30	19.02	5	19.10	19.00	25	33,638	0.07%
2021/01/28	10	19.26	2	19.30	19.20	8	32,977	0.02%
2021/01/27	0	0.00	3	19.48	19.40	-3	32,563	-0.01%
2021/01/26	6	19.37	50	19.35	19.30	-44	32,430	-0.14%
2021/01/25	0.4	19.45	23	19.54	19.60	-22.6	32,270	-0.07%
2021/01/22	11	19.21	5.7	19.23	19.20	5.3	32,136	0.02%
2021/01/21	8.3	19.22	8	19.26	19.25	0.3	32,122	0.00%
2021/01/20	46	19.28	1	19.20	19.20	45	32,124	0.14%
2021/01/19	6	19.65	5.1	19.70	19.65	0.9	31,687	0.00%
2021/01/18	7	19.61	0	0.00	19.70	7	31,544	0.02%
2021/01/15	13	19.78	13	19.85	19.70	0	31,287	0.00%
2021/01/14	13	19.82	57.5	19.90	19.85	-44.5	31,330	-0.14%
2021/01/13	0	0.00	1	19.80	19.85	-1	31,188	0.00%
2021/01/12	37	19.81	10	19.75	19.70	27	31,252	0.09%
2021/01/11	12.8	19.92	7.5	19.90	19.95	5.2	31,210	0.02%
2021/01/08	15	19.86	45.5	19.88	20.00	-30.5	31,051	-0.10%
2021/01/07	0	0.00	66.7	19.73	19.80	-66.7	30,622	-0.22%
2021/01/06	5	19.53	8.7	19.57	19.55	-3.7	30,449	-0.01%
2021/01/05	1	19.55	14.2	19.61	19.60	-13.2	30,558	-0.04%
2021/01/04	137	19.55	3	19.62	19.55	134	30,587	0.44%	大買/鉅額交易
2020/12/31	30	19.68	5	19.72	19.70	25	30,360	0.08%
2020/12/30	33	19.65	24.8	19.63	19.75	8.2	30,292	0.03%
2020/12/29	11	19.27	5	19.31	19.25	6	29,755	0.02%
2020/12/28	138	19.20	7.4	19.25	19.20	130.6	29,784	0.44%	大買/鉅額交易
2020/12/25	8	19.23	0	0.00	19.30	8	29,938	0.03%
2020/12/24	3	19.18	3	19.20	19.25	0	30,275	0.00%
2020/12/22	7	19.35	11	19.40	19.30	-4	31,699	-0.01%
2020/12/21	11	19.37	2.9	19.37	19.40	8.1	32,751	0.02%
2020/12/18	4	19.35	21	19.30	19.30	-17	33,394	-0.05%
2020/12/16	0	0.00	8.3	19.42	19.55	-8.3	33,934	-0.02%
2020/12/15	5	19.23	1	19.30	19.30	4	34,296	0.01%
2020/12/14	3	19.40	0	0.00	19.40	3	34,281	0.01%
2020/12/11	0	0.00	14	19.44	19.55	-14	34,187	-0.04%
2020/12/10	1	19.25	18	19.28	19.30	-17	33,886	-0.05%
2020/12/09	20	19.20	30	19.19	19.20	-10	33,802	-0.03%
2020/12/08	26	19.20	7	19.31	19.35	19	33,789	0.06%
2020/12/07	9	19.51	6	19.51	19.55	3	33,476	0.01%
2020/12/04	1	19.55	2	19.55	19.60	-1	33,511	0.00%
2020/12/03	1	19.35	2	19.48	19.50	-1	33,453	0.00%
2020/12/02	1	19.30	1	19.45	19.50	0	33,587	0.00%
2020/12/01	8	19.34	9	19.33	19.40	-1	33,717	0.00%
2020/11/30	74.8	19.41	19.4	19.61	19.15	55.4	33,781	0.16%
2020/11/27	2	19.60	4	19.66	19.75	-2	33,163	-0.01%
2020/11/26	1.1	19.70	51.1	19.69	19.70	-50	33,399	-0.15%
2020/11/25	2	19.70	8	19.65	19.70	-6	33,775	-0.02%
2020/11/24	13	19.55	1	19.55	19.55	12	33,792	0.04%
2020/11/20	9	19.52	1.7	19.55	19.55	7.3	33,918	0.02%
2020/11/19	7	19.76	8	19.81	19.60	-1	33,983	0.00%
2020/11/18	2	19.95	25	19.96	20.00	-23	33,763	-0.07%
2020/11/17	1.2	19.81	62	19.82	19.90	-60.9	33,440	-0.18%
2020/11/16	5.2	19.82	156.6	19.83	19.85	-151.4	33,694	-0.45%	大賣/鉅額交易
2020/11/13	3	19.48	11	19.58	19.60	-8	33,186	-0.02%
2020/11/12	4	19.55	43.5	19.58	19.60	-39.5	33,088	-0.12%
2020/11/11	27	19.71	50.4	19.50	19.80	-23.4	32,671	-0.07%
2020/11/10	5.1	18.90	149.2	18.99	19.10	-144.2	31,294	-0.46%	大賣/鉅額交易
2020/11/09	6	18.77	6	18.81	18.65	0	30,155	0.00%
2020/11/06	2.1	18.48	18	18.62	18.65	-15.9	29,811	-0.05%
2020/11/05	1	18.25	0	0.00	18.30	1	29,735	0.00%
2020/11/04	1	18.25	0	0.00	18.20	1	29,954	0.00%
2020/11/03	19	18.20	1	18.25	18.25	18	30,115	0.06%
2020/11/02	0	0.00	2	18.10	18.15	-2	30,207	-0.01%
2020/10/30	5	17.94	0	0.00	18.05	5	30,224	0.02%
2020/10/29	19.5	17.99	4.8	18.02	17.95	14.7	29,932	0.05%
2020/10/28	27	18.09	5	18.05	18.15	22	29,950	0.07%
2020/10/27	4	18.21	3	18.33	18.15	1	30,132	0.00%
2020/10/26	1.2	18.31	5	18.33	18.35	-3.8	30,153	-0.01%
2020/10/23	2	18.20	0	0.00	18.25	2	30,252	0.01%
2020/10/22	0	0.00	25	18.16	18.25	-25	30,656	-0.08%
2020/10/21	2	18.00	1	18.10	18.00	1	30,911	0.00%
2020/10/20	13	18.03	1	18.00	18.00	12	31,106	0.04%
2020/10/19	5	18.00	0	0.00	18.00	5	31,061	0.02%
2020/10/16	7	17.94	2	17.95	17.90	5	31,649	0.02%
2020/10/15	19	17.96	4	17.98	17.95	15	31,935	0.05%
2020/10/14	14	18.01	5	18.05	18.10	9	31,724	0.03%
2020/10/13	14	18.01	0	0.00	18.05	14	31,850	0.04%
2020/10/12	18	18.16	1	18.20	18.15	17	32,076	0.05%
2020/10/08	1	18.25	11	18.28	18.35	-10	32,502	-0.03%
2020/10/07	14	18.30	10	18.30	18.25	4	33,018	0.01%
2020/10/06	66.4	18.35	13	18.40	18.45	53.4	33,938	0.16%
2020/10/05	21	18.23	3	18.32	18.15	18	35,125	0.05%
2020/09/30	6	18.35	6	18.34	18.40	0	35,708	0.00%
2020/09/29	9	18.19	18	18.22	18.30	-9	35,989	-0.03%
2020/09/28	23.3	17.91	14.6	18.00	18.05	8.7	36,307	0.02%
2020/09/25	68	17.64	3	17.70	17.60	65	36,580	0.18%
2020/09/24	85	17.74	0	0.00	17.60	85	35,900	0.24%
2020/09/23	23	18.04	73	18.05	18.00	-50	35,340	-0.14%
2020/09/22	43	18.30	0	0.00	18.20	43	34,880	0.12%
2020/09/21	20	18.55	1	18.50	18.50	19	34,369	0.06%
2020/09/18	66	18.63	1	18.70	18.60	65	34,323	0.19%
2020/09/17	117	18.70	0	0.00	18.70	117	34,037	0.34%	大買/鉅額交易
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	13.1	18.80	1	18.80	18.90	12.1	33,992	0.04%
2020/09/14	10.7	18.81	80	18.80	18.80	-69.3	34,829	-0.20%
2020/09/11	9.1	18.75	0	0.00	18.85	9.1	34,980	0.03%
2020/09/10	22.3	18.81	1	18.90	18.90	21.3	35,114	0.06%
2020/09/09	3	18.80	1	18.70	18.80	2	35,318	0.01%
2020/09/08	16.5	18.85	5	18.85	18.90	11.5	35,508	0.03%
2020/09/07	27	18.79	17	18.86	18.85	10	35,874	0.03%
2020/09/04	16	18.71	0.3	18.90	18.80	15.7	36,107	0.04%
2020/09/03	13.9	18.82	6	18.80	18.85	7.9	35,911	0.02%
2020/09/02	52	18.75	65	18.75	18.70	-13	35,754	-0.04%
2020/09/01	61	18.89	1	18.90	18.90	60	35,252	0.17%
2020/08/31	35	19.00	1.2	19.01	18.95	33.8	34,963	0.10%
2020/08/28	7	19.04	3.3	19.01	19.00	3.8	34,821	0.01%
2020/08/27	37	19.03	71	19.05	19.00	-34	35,174	-0.10%
2020/08/26	86	19.10	0	0.00	19.20	86	35,208	0.24%
2020/08/25	38.1	19.08	0	0.00	19.10	38.1	35,375	0.11%
2020/08/24	47.2	19.07	0	0.00	19.05	47.2	37,240	0.13%
2020/08/21	25.2	19.09	0	0.00	19.20	25.2	37,597	0.07%
2020/08/20	118.3	19.07	1	19.00	19.00	117.3	37,561	0.31%	大買/鉅額交易
2020/08/19	3	19.40	5	19.50	19.40	-2	36,998	-0.01%
2020/08/18	7	19.44	1	19.45	19.40	6	36,721	0.02%
2020/08/17	3.4	19.46	20	19.50	19.50	-16.6	36,793	-0.05%
2020/08/14	21	19.35	2	19.35	19.35	19	36,930	0.05%
2020/08/13	11	19.44	0	0.00	19.50	11	37,035	0.03%
2020/08/12	7	19.41	5	19.40	19.40	2	37,303	0.01%
2020/08/11	8.6	19.43	12	19.50	19.40	-3.4	37,427	-0.01%
2020/08/10	186	19.45	4	19.40	19.40	182	37,497	0.49%	大買/鉅額交易
2020/08/07	23	19.37	0	0.00	19.35	23	37,567	0.06%
2020/08/06	2	19.40	1.4	19.41	19.40	0.6	37,582	0.00%
2020/08/05	14	19.33	10	19.35	19.30	4	38,122	0.01%
2020/08/04	6	19.39	1	19.40	19.35	5	38,283	0.01%
2020/08/03	58	19.35	2	19.35	19.30	56	38,321	0.15%
2020/07/31	11	19.47	0	0.00	19.40	11	38,313	0.03%
2020/07/30	4	19.50	2	19.60	19.65	2	38,215	0.01%
2020/07/29	13	19.47	1	19.60	19.50	12	38,150	0.03%
2020/07/28	15	19.31	53	19.31	19.35	-38	38,620	-0.10%
2020/07/27	48	19.43	11	19.55	19.35	37	39,135	0.09%
2020/07/24	22.4	19.59	0	0.00	19.50	22.4	39,242	0.06%
2020/07/23	6	19.68	30	19.70	19.75	-24	39,366	-0.06%
2020/07/22	33	19.71	5	19.80	19.80	28	39,850	0.07%
2020/07/21	48	19.83	8.7	19.88	19.80	39.3	39,576	0.10%
2020/07/20	14	19.86	10	19.88	19.85	4	39,607	0.01%
2020/07/17	36	19.87	4	19.89	19.90	32	40,237	0.08%
2020/07/16	49	19.83	0.8	19.90	19.85	48.2	40,922	0.12%
2020/07/15	29	19.88	1.2	19.91	19.90	27.8	40,646	0.07%
2020/07/14	38	20.00	2.9	20.00	19.95	35.1	40,486	0.09%
2020/07/13	14	20.06	118.3	20.01	20.10	-104.3	40,670	-0.26%	大賣/鉅額交易
2020/07/10	109	20.95	11	20.93	20.90	98	40,629	0.24%	大買/
2020/07/09	55	21.15	274.4	21.11	21.15	-219.4	40,292	-0.54%	大賣/鉅額交易
2020/07/08	4	21.09	3.7	21.10	21.15	0.3	40,156	0.00%
2020/07/07	7	21.14	27	21.12	21.20	-20	40,241	-0.05%
2020/07/06	13.2	20.94	51.8	20.96	21.05	-38.6	40,072	-0.10%
2020/07/03	62	20.71	27	20.71	20.80	35	39,932	0.09%
2020/07/02	13	20.50	1	20.50	20.50	12	39,906	0.03%
2020/07/01	2	20.50	1	20.60	20.50	1	40,075	0.00%
2020/06/30	4	20.33	65	20.45	20.35	-61	40,199	-0.15%
2020/06/29	1	20.20	1	20.20	20.25	0	40,755	0.00%
2020/06/24	2	20.25	3	20.30	20.25	-1	41,200	0.00%
2020/06/23	13	20.32	1	20.30	20.40	12	41,993	0.03%
2020/06/22	1	20.20	19	20.28	20.30	-18	42,669	-0.04%
2020/06/19	5	20.22	22	20.29	20.10	-17	43,720	-0.04%
2020/06/18	8	20.25	0	0.00	20.30	8	43,953	0.02%
2020/06/17	4	20.40	0	0.00	20.55	4	45,257	0.01%
2020/06/16	46	20.35	4	20.36	20.35	42	46,903	0.09%
2020/06/15	21	20.16	29	20.13	20.10	-8	48,350	-0.02%
2020/06/12	37	20.23	22	20.20	20.20	15	49,216	0.03%
2020/06/11	34	20.66	26	20.88	20.65	8	50,336	0.02%
2020/06/10	1	21.00	4	21.09	21.10	-3	51,195	-0.01%
2020/06/09	38	20.92	14	21.02	21.05	24	53,643	0.04%
2020/06/08	0	0.00	52.4	20.97	21.00	-52.4	54,674	-0.10%
2020/06/05	1	20.65	16	20.78	20.80	-15	55,643	-0.03%
2020/06/04	2	20.68	4	20.71	20.65	-2	56,543	0.00%
2020/06/03	7	20.63	29	20.66	20.75	-22	57,457	-0.04%
2020/06/02	20	20.10	9	20.19	20.30	11	57,439	0.02%
2020/06/01	15	20.10	62.5	20.13	20.05	-47.5	57,450	-0.08%
2020/05/29	62	19.71	2	19.70	19.95	60	57,494	0.10%
2020/05/28	28	19.87	1	19.85	19.85	27	55,907	0.05%
2020/05/27	12	20.00	7	20.01	20.10	5	56,210	0.01%
2020/05/26	11	19.94	166	19.90	19.95	-155	56,541	-0.27%	大賣/鉅額交易
2020/05/25	2	19.63	1	19.55	19.75	1	56,691	0.00%
2020/05/22	164	19.62	6	19.60	19.55	158	56,938	0.28%	大買/鉅額交易
2020/05/21	1	19.85	9	19.90	19.80	-8	56,923	-0.01%
2020/05/20	2	19.73	4.7	19.86	19.85	-2.7	56,828	0.00%
2020/05/19	0	0.00	135.6	19.84	19.85	-135.6	57,037	-0.24%	大賣/鉅額交易
2020/05/18	5	19.52	3	19.55	19.50	2	57,028	0.00%
2020/05/15	37	19.56	7	19.72	19.60	30	57,006	0.05%
2020/05/14	56	19.55	0.1	19.65	19.55	55.9	57,148	0.10%
2020/05/13	19.8	19.64	0	0.00	19.80	19.8	56,821	0.03%
2020/05/12	79	19.61	8	19.65	19.65	71	56,806	0.12%
2020/05/11	21	20.05	122	20.01	20.00	-101	56,510	-0.18%	大賣/鉅額交易
2020/05/08	1	19.85	60.6	19.88	19.80	-59.6	56,336	-0.11%
2020/05/07	2	19.85	2	19.78	19.70	0	56,494	0.00%
2020/05/06	27	19.56	23	19.64	19.55	4	56,584	0.01%
2020/05/05	62	19.66	3	19.67	19.65	59	56,507	0.10%
2020/05/04	17	19.47	2	19.55	19.50	15	56,571	0.03%
2020/04/30	4.5	20.01	29	20.02	20.00	-24.5	56,460	-0.04%
2020/04/29	11	19.74	50	19.78	19.70	-39	56,001	-0.07%
2020/04/28	9	19.36	25	19.38	19.50	-16	56,031	-0.03%
2020/04/27	4	18.90	4	18.98	19.05	0	57,103	0.00%
2020/04/24	17	18.60	0	0.00	18.60	17	56,791	0.03%
2020/04/23	72	18.56	44	18.69	18.55	28	56,445	0.05%
2020/04/22	35	18.36	17	18.34	18.50	18	56,084	0.03%
2020/04/21	42	18.80	6	18.77	18.70	36	55,653	0.06%
2020/04/20	34	19.39	21	19.45	19.30	13	54,957	0.02%
2020/04/17	74	19.74	31	19.68	19.60	43	54,808	0.08%
2020/04/16	48	19.52	7.6	19.56	19.50	40.4	54,484	0.07%
2020/04/15	60	19.96	6	19.95	19.90	54	53,928	0.10%
2020/04/14	15.5	19.54	35.3	19.50	19.65	-19.8	53,168	-0.04%
2020/04/13	11	18.91	4	18.86	18.80	7	52,397	0.01%
2020/04/10	119.1	18.52	17	18.65	18.65	102.1	51,908	0.20%	大買/鉅額交易
2020/04/09	27	18.04	14	18.06	18.05	13	51,292	0.03%
2020/04/08	6	17.93	12	18.01	17.95	-6	50,814	-0.01%
2020/04/07	29	17.93	24	17.90	17.90	5	50,406	0.01%
2020/04/06	34	17.78	1	17.80	17.85	33	50,107	0.07%
2020/04/01	15.3	17.80	2	17.90	17.75	13.2	49,449	0.03%
2020/03/31	22	17.89	0	0.00	17.90	22	49,090	0.04%
2020/03/30	7	17.64	28	18.05	17.90	-21	48,326	-0.04%
2020/03/27	18.1	17.78	31	17.87	17.90	-12.9	47,734	-0.03%
2020/03/26	35	17.42	15	17.29	17.30	20	46,872	0.04%
2020/03/25	20	17.53	35	17.54	17.50	-15	46,742	-0.03%
2020/03/24	23.2	16.73	0	0.00	16.60	23.2	45,846	0.05%
2020/03/23	48.5	16.26	17	16.21	16.15	31.5	45,074	0.07%
2020/03/20	77.3	17.08	13	17.28	17.10	64.3	43,907	0.15%
2020/03/19	58.2	16.66	108.4	16.82	16.30	-50.2	42,276	-0.12%	大賣/
2020/03/18	74	18.07	7	18.06	17.95	67	41,243	0.16%
2020/03/17	61	18.43	16	18.45	18.35	45	40,340	0.11%
2020/03/16	30	19.12	82	19.10	19.05	-52	38,936	-0.13%
2020/03/13	105	19.04	63	18.87	19.65	42	37,786	0.11%	大買/
2020/03/12	52	20.62	44.7	20.60	20.50	7.3	35,232	0.02%
2020/03/11	37	21.41	10	21.41	21.35	27	34,135	0.08%
2020/03/10	60	21.57	136	21.65	21.55	-76	33,181	-0.23%	大賣/
2020/03/09	62	21.90	1	22.05	21.80	61	32,323	0.19%
2020/03/06	8	22.39	15	22.35	22.40	-7	31,317	-0.02%
2020/03/05	0	0.00	11	22.72	22.85	-11	31,030	-0.04%
2020/03/04	0	0.00	104	22.50	22.55	-104	30,859	-0.34%	大賣/鉅額交易
2020/03/03	5	22.50	13	22.55	22.55	-8	30,623	-0.03%
2020/03/02	122	22.32	8	22.25	22.25	114	30,120	0.38%	大買/鉅額交易
2020/02/27	3	22.67	0	0.00	22.70	3	30,315	0.01%
2020/02/25	10	22.68	3.8	22.72	22.80	6.2	29,697	0.02%
2020/02/24	10	22.91	6	22.95	22.85	4	29,878	0.01%
2020/02/21	16.1	23.16	3	23.33	23.20	13.1	29,917	0.04%
2020/02/20	0	0.00	2	23.40	23.45	-2	29,837	-0.01%
2020/02/19	1	23.20	1	23.30	23.30	0	29,646	0.00%
2020/02/18	3	22.95	23.3	23.05	23.10	-20.3	29,619	-0.07%
2020/02/17	23	22.73	21	22.86	22.95	2	29,671	0.01%
2020/02/14	1	22.75	6.2	22.80	22.80	-5.2	30,157	-0.02%
2020/02/13	0	0.00	25.9	22.78	22.80	-25.9	30,859	-0.08%
2020/02/12	5	22.50	3	22.60	22.65	2	31,125	0.01%
2020/02/11	6	22.46	3	22.55	22.55	3	31,005	0.01%
2020/02/10	0	0.00	30	22.43	22.50	-30	31,077	-0.10%
2020/02/07	8	22.40	16	22.41	22.50	-8	31,568	-0.03%
2020/02/06	14	22.40	0	0.00	22.50	14	31,453	0.04%
2020/02/05	4	22.28	1	22.30	22.40	3	31,694	0.01%
2020/02/04	7	22.01	3	22.23	22.30	4	31,443	0.01%
2020/02/03	13	21.87	17	21.72	21.95	-4	31,371	-0.01%
2020/01/31	9	22.04	9.1	22.03	22.05	-0.1	31,208	0.00%
2020/01/30	50	22.18	13	22.21	22.00	37	30,750	0.12%
2020/01/20	12	22.69	14.6	22.81	22.90	-2.6	29,385	-0.01%
2020/01/17	0	0.00	4	22.50	22.60	-4	29,165	-0.01%
2020/01/16	62	22.57	0	0.00	22.60	62	29,356	0.21%
2020/01/15	5	22.70	5	22.70	22.70	0	29,348	0.00%
2020/01/14	8	22.48	4	22.55	22.60	4	29,269	0.01%
2020/01/13	11.1	22.30	11	22.33	22.50	0.1	28,942	0.00%
2020/01/10	1	22.25	0	0.00	22.25	1	29,085	0.00%
2020/01/09	4	22.21	7	22.26	22.30	-3	29,229	-0.01%
2020/01/08	4	22.18	0	0.00	22.25	4	29,318	0.01%
2020/01/07	4	22.25	0	0.00	22.35	4	29,051	0.01%
2020/01/06	29	22.30	21.7	22.45	22.25	7.3	29,172	0.03%
2020/01/03	2	22.35	2.2	22.40	22.45	-0.2	28,991	0.00%
2020/01/02	12.2	22.30	0	0.00	22.35	12.2	29,062	0.04%
2019/12/31	5	22.32	0	0.00	22.40	5	29,038	0.02%
2019/12/30	7	22.42	4	22.47	22.50	3	28,926	0.01%
2019/12/27	22	22.47	17	22.45	22.50	5	28,856	0.02%
2019/12/26	1	22.40	3	22.43	22.45	-2	28,840	-0.01%
2019/12/24	1	22.45	8	22.45	22.45	-7	29,229	-0.02%
2019/12/23	2	22.38	9.5	22.45	22.50	-7.5	29,234	-0.03%
2019/12/20	1	22.40	6	22.46	22.40	-5	29,485	-0.02%
2019/12/19	0	0.00	13.2	22.42	22.40	-13.2	29,215	-0.05%
2019/12/18	2	22.35	22	22.36	22.50	-20	29,240	-0.07%
2019/12/17	0	22.30	22	22.30	22.40	-22	29,345	-0.07%
2019/12/16	6	22.47	22	22.40	22.30	-16	29,100	-0.05%
2019/12/13	5	22.45	66.1	22.44	22.50	-61.1	29,132	-0.21%
2019/12/12	0	0.00	26.1	22.20	22.15	-26.1	28,495	-0.09%
2019/12/11	0	0.00	9	22.09	22.10	-9	28,282	-0.03%
2019/12/10	0	0.00	6	21.86	21.95	-6	28,209	-0.02%
2019/12/09	1.5	21.82	0	0.00	21.85	1.5	28,218	0.01%
2019/12/06	2	21.73	0	0.00	21.90	2	28,482	0.01%
2019/12/05	7	21.81	3	21.98	21.70	4	28,490	0.01%
2019/12/04	22	21.65	6	21.73	21.85	16	28,342	0.06%
2019/12/03	2	21.73	0	0.00	21.75	2	28,292	0.01%
2019/12/02	6	21.70	0	0.00	21.85	6	28,151	0.02%
2019/11/29	39	21.85	0	0.00	21.85	39	28,072	0.14%
2019/11/28	12	22.08	10	22.00	21.95	2	27,767	0.01%
2019/11/27	1	22.20	4.1	22.15	22.25	-3.1	27,753	-0.01%
2019/11/26	0	0.00	11	22.22	22.10	-11	27,682	-0.04%
2019/11/25	6	21.98	0	0.00	21.90	6	26,609	0.02%
2019/11/22	11	22.00	1	22.00	22.00	10	26,937	0.04%
2019/11/21	7	21.96	0	0.00	22.00	7	26,777	0.03%
2019/11/20	12	22.11	120	22.15	22.15	-108	26,305	-0.41%	大賣/鉅額交易
2019/11/19	20	22.25	15	22.13	22.25	5	26,043	0.02%
2019/11/18	8	22.15	10	22.13	22.25	-2	26,049	-0.01%
2019/11/15	5	22.13	12	22.13	22.15	-7	25,962	-0.03%
2019/11/14	4	22.11	54	22.10	22.15	-50	25,865	-0.19%
2019/11/13	111	21.94	365.7	22.08	22.25	-254.7	25,955	-0.98%	大買/大賣/鉅額交易
2019/11/12	6	21.85	15.7	21.90	21.90	-9.7	25,256	-0.04%
2019/11/11	19.2	21.61	37	21.62	21.60	-17.8	24,622	-0.07%
2019/11/08	1	21.75	14	21.77	21.85	-13	24,477	-0.05%
2019/11/07	7.2	21.65	5.4	21.70	21.70	1.8	24,669	0.01%
2019/11/06	1	21.70	56.3	21.74	21.75	-55.3	24,715	-0.22%
2019/11/05	2	21.45	4	21.48	21.50	-2	24,262	-0.01%
2019/11/04	0	0.00	35	21.39	21.45	-35	24,725	-0.14%
2019/11/01	0.5	21.20	2	21.20	21.25	-1.5	24,489	-0.01%
2019/10/31	1	21.25	269	21.22	21.20	-268	24,908	-1.08%	大賣/鉅額交易
2019/10/30	4	21.04	0	0.00	21.10	4	24,686	0.02%
2019/10/29	0	0.00	18	21.20	21.15	-18	25,036	-0.07%
2019/10/28	6	21.07	3	21.05	21.10	3	24,769	0.01%
2019/10/25	8	20.98	0	0.00	21.05	8	24,723	0.03%
2019/10/24	2	20.95	13	21.14	21.15	-11	24,634	-0.04%
2019/10/23	12	20.90	0	0.00	21.00	12	24,501	0.05%
2019/10/22	3	20.93	3	21.05	21.10	0	24,460	0.00%
2019/10/21	0	0.00	5	21.01	21.00	-5	24,214	-0.02%
2019/10/18	1	20.95	0	20.95	20.90	1	24,260	0.00%
2019/10/17	5	21.15	30.6	21.11	21.15	-25.6	24,150	-0.11%
2019/10/16	3	20.95	1	20.95	20.95	2	23,826	0.01%
2019/10/15	5	20.85	6.2	20.86	20.90	-1.2	23,758	-0.01%
2019/10/14	1	20.90	10	20.81	20.90	-9	24,159	-0.04%
2019/10/09	7	20.65	2	20.68	20.60	5	24,663	0.02%
2019/10/08	3	20.80	3	20.82	20.75	0	25,546	0.00%
2019/10/04	5	20.60	0	0.00	20.60	5	26,141	0.02%
2019/10/03	9.4	20.57	2	20.55	20.55	7.4	26,541	0.03%
2019/10/02	8	20.74	0	0.00	20.80	8	26,747	0.03%
2019/10/01	0	0.00	11	20.80	20.85	-11	27,048	-0.04%
2019/09/27	7	20.64	1	20.70	20.60	6	27,031	0.02%
2019/09/26	29	20.69	1	20.70	20.70	28	27,241	0.10%
2019/09/25	116	20.55	0	0.00	20.65	116	27,559	0.42%	大買/鉅額交易
2019/09/24	116	20.72	1	20.80	20.75	115	27,399	0.42%	大買/鉅額交易
2019/09/23	61	21.00	2	21.00	20.90	59	27,318	0.22%
2019/09/20	5	21.25	1	21.30	21.30	4	27,456	0.01%
2019/09/19	0	0.00	17.3	21.26	21.25	-17.3	27,069	-0.06%
2019/09/18	0	0.00	7	21.26	21.30	-7	27,226	-0.03%
2019/09/17	55	20.90	5	21.00	21.00	50	27,189	0.18%
2019/09/16	2	21.00	1	21.00	21.05	1	27,856	0.00%
2019/09/12	3	21.05	7	21.02	21.00	-4	28,088	-0.01%
2019/09/11	3	20.85	17	20.96	21.00	-14	28,410	-0.05%
2019/09/10	0	0.00	72	20.90	20.95	-72	28,358	-0.25%
2019/09/09	50	20.60	3	20.63	20.65	47	28,256	0.17%
2019/09/06	0	0.00	8.1	20.55	20.55	-8.1	28,532	-0.03%
2019/09/05	102	20.48	4	20.53	20.45	98	28,606	0.34%	大買/
2019/09/04	1	20.35	0	0.00	20.35	1	28,798	0.00%
2019/09/03	114	20.25	1	20.35	20.20	113	28,999	0.39%	大買/鉅額交易
2019/09/02	53	20.25	100	20.25	20.30	-47	29,402	-0.16%
2019/08/30	0	0.00	6	20.25	20.35	-6	29,782	-0.02%
2019/08/29	12	20.11	0	0.00	20.10	12	29,901	0.04%
2019/08/28	3	20.20	0	0.00	20.15	3	30,230	0.01%
2019/08/27	28.4	20.19	0	0.00	20.05	28.4	30,411	0.09%
2019/08/26	8	20.18	0	0.00	20.15	8	30,322	0.03%
2019/08/23	2	20.33	16	20.38	20.50	-14	30,561	-0.05%
2019/08/22	8	20.32	0	0.00	20.25	8	30,712	0.03%
2019/08/21	5.5	20.43	0	0.00	20.30	5.5	31,456	0.02%
2019/08/19	9	20.49	8	20.59	20.45	1	31,432	0.00%
2019/08/16	5	20.35	2	20.50	20.50	3	31,486	0.01%
2019/08/15	12	20.06	23	20.03	20.05	-11	31,295	-0.04%
2019/08/14	1.9	20.30	11.1	20.21	20.20	-9.2	31,569	-0.03%
2019/08/13	27.5	20.05	0	0.00	20.00	27.5	31,757	0.09%
2019/08/12	16.4	20.33	13.3	20.35	20.20	3.1	31,637	0.01%
2019/08/08	3	20.22	20	20.15	20.15	-17	31,471	-0.05%
2019/08/07	6	20.00	0	0.00	20.05	6	31,689	0.02%
2019/08/06	25	19.88	1	19.90	19.95	24	32,019	0.07%
2019/08/05	17	20.03	0	0.00	20.10	17	31,858	0.05%
2019/08/02	18.3	20.07	1	20.10	20.05	17.3	32,159	0.05%
2019/08/01	47	20.24	0	0.00	20.30	47	32,456	0.14%
2019/07/31	19.8	20.39	8	20.44	20.30	11.8	32,839	0.04%
2019/07/30	2.6	20.51	0	0.00	20.50	2.6	32,580	0.01%
2019/07/29	0	0.00	6.1	20.60	20.50	-6.1	33,121	-0.02%
2019/07/26	3	20.52	0	0.00	20.55	3	33,997	0.01%
2019/07/25	0	0.00	17	20.56	20.65	-17	34,955	-0.05%
2019/07/24	14.2	20.45	0	0.00	20.45	14.2	35,354	0.04%
2019/07/23	8	20.51	1	20.55	20.50	7	35,852	0.02%
2019/07/22	1.8	20.55	1.2	20.55	20.55	0.6	35,969	0.00%
2019/07/19	7	20.54	0	0.00	20.50	7	35,993	0.02%
2019/07/18	3.1	20.52	1	20.55	20.60	2.1	36,021	0.01%
2019/07/17	4	20.53	39.7	20.52	20.60	-35.7	36,136	-0.10%
2019/07/16	32	20.50	6	20.50	20.55	26	36,056	0.07%
2019/07/15	54.5	20.68	6	20.63	20.65	48.5	35,686	0.14%
2019/07/12	75.5	21.67	1	21.60	21.60	74.5	35,402	0.21%
2019/07/11	5	21.70	4.2	21.79	21.75	0.8	34,856	0.00%
2019/07/10	0	0.00	3	21.77	21.75	-3	34,509	-0.01%
2019/07/09	5	21.75	10	21.80	21.70	-5	34,489	-0.01%
2019/07/08	10	21.69	10	21.73	21.70	0	34,092	0.00%
2019/07/05	1	21.70	16.7	21.66	21.70	-15.7	33,912	-0.05%
2019/07/04	17	21.58	59	21.57	21.55	-42	33,827	-0.12%
2019/07/03	0	0.00	22	21.50	21.50	-22	33,814	-0.07%
2019/07/02	37.9	21.49	51.5	21.49	21.50	-13.6	33,679	-0.04%
2019/07/01	0	0.00	21	21.50	21.45	-21	33,343	-0.06%
2019/06/28	17	21.40	43	21.49	21.35	-26	33,160	-0.08%
2019/06/27	2.3	21.35	90	21.40	21.45	-87.7	33,348	-0.26%
2019/06/26	0	0.00	13	21.18	21.20	-13	33,292	-0.04%
2019/06/25	8	21.10	1	21.20	21.10	7	33,339	0.02%
2019/06/24	1	21.05	50	21.25	21.05	-49	33,308	-0.15%
2019/06/21	13	21.10	0.3	21.15	21.10	12.8	32,956	0.04%
2019/06/20	10	21.40	1	21.50	21.40	9	32,289	0.03%
2019/06/19	12	21.35	14.2	21.46	21.50	-2.2	32,024	-0.01%
2019/06/18	7	21.29	0	0.00	21.30	7	31,469	0.02%
2019/06/17	11	21.30	60.1	21.40	21.30	-49.1	31,575	-0.16%
2019/06/14	5	21.28	69	21.30	21.35	-64	31,601	-0.20%
2019/06/13	0	0.00	8	21.04	21.05	-8	31,240	-0.03%
2019/06/12	8	21.16	30.1	21.04	21.10	-22.1	31,699	-0.07%
2019/06/11	27	21.14	102	21.40	21.10	-75	31,415	-0.24%	大賣/
2019/06/10	18	21.25	117	21.31	21.30	-99	31,246	-0.32%	大賣/
2019/06/06	10	21.00	101	21.00	21.05	-91	30,905	-0.29%	大賣/
2019/06/05	4	20.90	113	20.90	20.95	-109	30,745	-0.35%	大賣/鉅額交易
2019/06/04	22	20.83	0	0.00	20.80	22	30,803	0.07%
2019/06/03	6	20.84	0	0.00	20.90	6	30,653	0.02%
2019/05/31	3.4	20.95	104	21.00	20.95	-100.6	30,684	-0.33%	大賣/
2019/05/30	28	20.89	0	0.00	20.90	28	30,525	0.09%
2019/05/29	10	20.90	0	0.00	20.85	10	30,603	0.03%
2019/05/28	2	20.85	0	0.00	21.05	2	30,736	0.01%
2019/05/27	0	0.00	3	20.90	20.95	-3	30,128	-0.01%
2019/05/24	3	20.85	1	20.85	20.90	2	30,240	0.01%
2019/05/23	0	0.00	300	20.85	20.85	-300	30,190	-0.99%	大賣/鉅額交易
2019/05/22	1	20.90	0	0.00	20.90	1	30,039	0.00%
2019/05/21	1	20.90	2	21.05	20.95	-1	30,045	0.00%
2019/05/20	0	0.00	0.2	20.95	20.90	-0.2	29,570	0.00%
2019/05/17	0	0.00	1	20.70	20.70	-1	29,337	0.00%
2019/05/16	6	20.73	0	0.00	20.70	6	29,265	0.02%
2019/05/15	11	20.83	15	20.90	20.80	-4	29,001	-0.01%
2019/05/14	1	20.90	32	20.88	21.05	-31	28,760	-0.11%
2019/05/13	10	21.00	15.3	21.05	21.05	-5.3	28,667	-0.02%
2019/05/10	0	0.00	51	21.24	21.20	-51	28,748	-0.18%
2019/05/09	32	20.92	28	20.85	20.85	4	28,522	0.01%
2019/05/08	24	21.16	6.7	21.18	21.10	17.3	28,103	0.06%
2019/05/07	3.4	21.49	10	21.50	21.45	-6.6	27,915	-0.02%
2019/05/06	32	21.38	0	0.00	21.45	32	28,031	0.11%
2019/05/03	2.3	21.71	142	21.74	21.85	-139.7	27,735	-0.50%	大賣/鉅額交易
2019/05/02	7.7	21.44	52	21.50	21.50	-44.3	26,834	-0.16%
2019/04/30	1	20.90	37.1	20.97	21.15	-36.1	26,317	-0.14%
2019/04/29	1.5	20.90	30	20.85	20.90	-28.5	26,122	-0.11%
2019/04/26	5	20.45	1.5	20.50	20.45	3.5	26,110	0.01%
2019/04/25	0.2	20.60	2	20.60	20.60	-1.8	26,122	-0.01%
2019/04/24	3	20.53	12	20.49	20.50	-9	26,302	-0.03%
2019/04/23	4	20.35	8.2	20.45	20.45	-4.2	26,286	-0.02%
2019/04/22	0.5	20.45	0	0.00	20.45	0.5	26,317	0.00%
2019/04/19	0	0.00	2.3	20.31	20.40	-2.3	26,539	-0.01%
2019/04/18	33	20.22	2.2	20.30	20.20	30.8	26,699	0.12%
2019/04/17	13.1	20.38	0	0.00	20.35	13.1	26,558	0.05%
2019/04/16	3.7	20.47	2	20.53	20.45	1.7	26,322	0.01%
2019/04/15	1	20.60	1	20.55	20.40	0	26,435	0.00%
2019/04/12	1.3	20.56	0	0.00	20.55	1.3	26,754	0.00%
2019/04/10	7	20.66	3	20.68	20.55	4	26,937	0.01%
2019/04/09	2	20.75	5	20.74	20.75	-3	27,013	-0.01%
2019/04/08	10	20.50	1	20.45	20.55	9	26,910	0.03%
2019/04/03	3.1	20.38	0	0.00	20.35	3.1	26,705	0.01%
2019/04/02	7	20.40	180.1	20.40	20.40	-173.1	26,687	-0.65%	大賣/鉅額交易
2019/04/01	23.6	20.41	768	20.40	20.30	-744.4	26,739	-2.78%	大賣/鉅額交易
2019/03/29	26	20.42	1	20.40	20.45	25	26,136	0.10%
2019/03/28	17	20.45	2	20.50	20.40	15	26,082	0.06%
2019/03/27	55	20.47	0.6	20.50	20.40	54.4	26,159	0.21%
2019/03/26	7	20.64	1	20.65	20.65	6	26,032	0.02%
2019/03/25	13	20.62	2	20.60	20.60	11	26,246	0.04%
2019/03/22	2	20.85	45.1	20.95	20.90	-43.1	26,262	-0.16%
2019/03/21	18.3	20.95	19	20.95	21.00	-0.7	26,561	0.00%
2019/03/20	2	20.83	27	20.97	20.90	-25	26,863	-0.09%
2019/03/19	2.5	20.94	32	20.97	20.90	-29.5	27,412	-0.11%
2019/03/18	7	20.76	7	20.84	20.85	0	27,481	0.00%
2019/03/15	4.2	20.63	8	20.64	20.65	-3.8	27,712	-0.01%
2019/03/14	1	20.55	0	0.00	20.55	1	27,247	0.00%
2019/03/13	8	20.53	0	0.00	20.45	8	27,360	0.03%
2019/03/12	4.5	20.58	39	20.55	20.60	-34.5	27,326	-0.13%
2019/03/11	6	20.50	2.2	20.50	20.45	3.8	27,366	0.01%
2019/03/08	16	20.43	0	0.00	20.35	16	27,427	0.06%
2019/03/07	2.4	20.65	15	20.60	20.60	-12.6	27,577	-0.05%
2019/03/06	8.8	20.59	0	0.00	20.55	8.8	27,671	0.03%
2019/03/05	7.5	20.70	0	0.00	20.65	7.5	27,714	0.03%
2019/03/04	109	20.65	3	20.78	20.75	106	27,585	0.38%	大買/鉅額交易
2019/02/26	0	0.00	8	20.81	20.80	-8	27,282	-0.03%
2019/02/25	1	20.75	11	20.70	20.75	-10	27,137	-0.04%
2019/02/22	75	20.70	12	20.72	20.75	63	26,958	0.23%
2019/02/21	309	20.55	11.3	20.64	20.75	297.7	26,919	1.11%	大買/鉅額交易
2019/02/20	4	20.50	0	0.00	20.55	4	27,123	0.01%
2019/02/19	2	20.45	7	20.46	20.45	-5	27,327	-0.02%
2019/02/18	6	20.53	3	20.55	20.45	3	27,517	0.01%
2019/02/15	6	20.45	0	0.00	20.45	6	27,909	0.02%
2019/02/14	7	20.63	2	20.58	20.60	5	28,469	0.02%
2019/02/13	5	20.65	30.4	20.60	20.60	-25.4	28,526	-0.09%
2019/02/12	3	20.43	0	0.00	20.55	3	28,385	0.01%
2019/02/11	14	20.54	0	0.00	20.45	14	27,998	0.05%
2019/01/30	1.6	20.67	3	20.67	20.70	-1.4	27,590	0.00%
2019/01/29	6.3	20.47	1	20.50	20.55	5.3	27,382	0.02%
2019/01/28	1	20.65	1	20.70	20.70	0	27,299	0.00%
2019/01/25	17	20.60	24.7	20.57	20.60	-7.7	27,101	-0.03%
2019/01/24	1	20.35	9	20.43	20.40	-8	26,799	-0.03%
2019/01/23	1	20.40	16	20.37	20.35	-15	27,098	-0.06%
2019/01/22	3.1	20.47	27	20.40	20.50	-23.9	27,099	-0.09%
2019/01/21	16.3	20.10	24.4	20.16	20.25	-8.2	26,915	-0.03%
2019/01/18	13	19.99	4	20.05	19.95	9	27,051	0.03%
2019/01/17	5	20.00	1	20.05	20.00	4	27,425	0.01%
2019/01/16	7	19.96	20.9	20.15	20.05	-13.9	28,259	-0.05%
2019/01/15	0	0.00	2.7	20.14	20.15	-2.7	28,265	-0.01%
2019/01/14	1	20.00	0	0.00	20.10	1	28,092	0.00%
2019/01/11	1	20.15	1	20.15	20.10	0	28,288	0.00%
2019/01/10	5	20.11	21	20.20	20.20	-16	28,063	-0.06%
2019/01/09	0	0.00	9	20.25	20.25	-9	27,976	-0.03%
2019/01/08	5	19.93	0	0.00	19.95	5	27,952	0.02%
2019/01/07	51.2	20.05	23	20.00	20.10	28.2	28,441	0.10%
2019/01/04	37	19.78	0	0.00	19.80	37	29,344	0.13%
2019/01/03	1.5	20.05	2	20.00	20.00	-0.5	30,352	0.00%
2019/01/02	7	19.88	0	0.00	19.90	7	30,669	0.02%
2018/12/28	1	20.05	6	20.09	20.20	-5	30,755	-0.02%
2018/12/27	5	19.93	0	0.00	19.95	5	30,893	0.02%
2018/12/26	10	19.85	0	0.00	19.80	10	31,347	0.03%
2018/12/25	72	19.75	0	0.00	19.75	72	31,571	0.23%
2018/12/24	13.4	19.87	0	0.00	19.85	13.4	31,770	0.04%
2018/12/22	7	19.91	0	0.00	19.95	7	31,824	0.02%
2018/12/21	14	19.91	0	0.00	19.90	14	32,371	0.04%
2018/12/20	35	19.99	0	0.00	19.95	35	32,619	0.11%
2018/12/19	12	20.13	1	20.10	20.15	11	32,555	0.03%
2018/12/18	23	20.10	15	20.05	20.00	8	32,766	0.02%
2018/12/17	16	20.24	10	20.35	20.20	6	33,529	0.02%
2018/12/14	0	0.00	7	20.19	20.45	-7	34,004	-0.02%
2018/12/13	5	20.10	3	20.12	20.10	2	33,884	0.01%
2018/12/12	29	19.91	0	0.00	19.90	29	33,804	0.09%
2018/12/11	33	19.97	0	0.00	20.00	33	32,968	0.10%
2018/12/10	24	20.01	0	0.00	20.00	24	32,772	0.07%
2018/12/07	71	20.24	0	0.00	20.20	71	32,513	0.22%
2018/12/06	5	20.24	0	0.00	20.35	5	32,465	0.02%
2018/12/05	20	20.45	0	0.00	20.45	20	32,426	0.06%
2018/12/04	8	20.68	0	0.00	20.65	8	32,496	0.02%
2018/12/03	2.4	20.73	1	20.75	20.70	1.4	32,469	0.00%
2018/11/30	11	20.49	0	0.00	20.45	11	32,270	0.03%
2018/11/29	11	20.42	0	0.00	20.40	11	31,986	0.03%
2018/11/28	8	20.55	0	0.00	20.60	8	31,806	0.03%
2018/11/27	5.2	20.55	0.1	20.65	20.60	5.1	31,712	0.02%
2018/11/26	1	20.70	1	20.65	20.65	0	31,800	0.00%
2018/11/23	0.1	20.55	0	0.00	20.50	0.1	31,676	0.00%
2018/11/22	7	20.68	0	0.00	20.70	7	31,618	0.02%
2018/11/21	1	20.80	20	20.80	20.85	-19	31,646	-0.06%
2018/11/20	15	21.08	0	0.00	21.00	15	31,556	0.05%
2018/11/19	4	21.00	6	21.14	21.35	-2	31,507	-0.01%
2018/11/16	1	20.95	1	20.90	21.10	0	31,257	0.00%
2018/11/15	0	0.00	1.7	20.72	20.70	-1.7	30,961	-0.01%
2018/11/14	7	20.81	0	0.00	20.70	7	30,812	0.02%
2018/11/13	4	20.80	3	21.00	20.90	1	30,538	0.00%
2018/11/12	5	21.15	2	21.20	21.10	3	30,184	0.01%
2018/11/09	0	0.00	18	21.06	21.15	-18	30,503	-0.06%
2018/11/08	5	21.10	8.4	21.16	21.20	-3.4	30,660	-0.01%
2018/11/07	0	0.00	1	20.95	21.00	-1	30,638	0.00%
2018/11/06	0	0.00	20	20.65	20.75	-20	31,190	-0.06%
2018/11/05	3	20.47	0	0.00	20.75	3	31,357	0.01%
2018/11/02	1	20.50	18.7	20.63	20.80	-17.7	31,507	-0.06%
2018/11/01	34	20.49	0	0.00	20.35	34	31,652	0.11%
2018/10/31	8	20.56	0	0.00	20.65	8	32,056	0.02%
2018/10/30	8	19.98	31	19.85	19.95	-23	31,843	-0.07%
2018/10/29	7	19.84	4	20.10	19.80	3	32,258	0.01%
2018/10/26	14	19.91	2.1	19.93	19.90	11.9	32,467	0.04%
2018/10/25	22	19.95	13	20.00	19.90	9	32,549	0.03%
2018/10/24	21	20.47	1	20.70	20.40	20	32,425	0.06%
2018/10/23	24	20.98	3.4	20.91	20.95	20.6	31,694	0.07%
2018/10/22	1	21.10	0	0.00	21.10	1	31,566	0.00%
2018/10/19	10	20.90	0	0.00	21.15	10	32,037	0.03%
2018/10/18	2	21.05	5	21.20	21.15	-3	31,970	-0.01%
2018/10/17	4	21.16	5	21.10	21.05	-1	32,056	0.00%
2018/10/16	8	21.21	2	21.33	21.15	6	32,242	0.02%
2018/10/15	7	21.29	5	21.35	21.20	2	32,038	0.01%
2018/10/12	58.6	20.86	11	21.38	21.70	47.6	31,832	0.15%
2018/10/11	38	21.34	49	21.87	21.15	-11	30,930	-0.04%
2018/10/09	42	22.65	0	0.00	22.75	42	29,737	0.14%
2018/10/08	5	22.50	25	22.55	22.55	-20	29,411	-0.07%
2018/10/05	0.2	22.70	1	22.55	22.70	-0.8	29,290	0.00%
2018/10/04	7	22.30	3	22.92	22.95	4	29,177	0.01%
2018/10/03	4.4	22.38	9.9	22.45	22.50	-5.4	28,887	-0.02%
2018/10/02	8	22.50	41	22.55	22.60	-33	29,147	-0.11%
2018/10/01	6	22.90	0	0.00	22.95	6	29,637	0.02%
2018/09/28	15.3	22.80	22	22.95	23.00	-6.8	30,451	-0.02%
2018/09/27	0.6	22.85	42.2	22.73	23.00	-41.6	30,471	-0.14%
2018/09/26	0	0.00	12	22.55	22.40	-12	30,306	-0.04%
2018/09/25	0	0.00	19.9	22.57	22.60	-19.9	31,058	-0.06%
2018/09/21	11	22.35	118	22.34	22.45	-107	31,317	-0.34%	大賣/鉅額交易
2018/09/20	5	22.15	10	21.95	22.15	-5	31,159	-0.02%
2018/09/19	0	0.00	15.5	21.63	21.80	-15.5	31,153	-0.05%
2018/09/18	0	0.00	4.4	21.52	21.55	-4.4	31,334	-0.01%
2018/09/17	2	21.35	0	0.00	21.45	2	31,536	0.01%
2018/09/14	2.4	21.28	0	0.00	21.40	2.4	31,735	0.01%
2018/09/13	3	21.15	0	0.00	21.20	3	31,826	0.01%
2018/09/12	3	21.20	0	0.00	21.20	3	31,995	0.01%
2018/09/11	1	21.35	0	0.00	21.45	1	32,145	0.00%
2018/09/10	0	0.00	3	21.20	21.30	-3	32,670	-0.01%
2018/09/07	27	21.10	0	0.00	21.15	27	33,066	0.08%
2018/09/06	10	21.12	0.5	21.20	21.15	9.5	33,457	0.03%
2018/09/05	4	21.29	1	21.30	21.20	3	33,573	0.01%
2018/09/04	0	0.00	23	21.47	21.55	-23	33,601	-0.07%
2018/09/03	3	21.20	0	0.00	21.35	3	33,598	0.01%
2018/08/31	11	21.35	11	21.30	21.60	0	33,693	0.00%
2018/08/30	3.9	21.36	2	21.30	21.35	1.9	33,603	0.01%
2018/08/29	0	21.50	3	21.52	21.55	-3	33,891	-0.01%
2018/08/28	0	0.00	54	21.55	21.60	-54	34,008	-0.16%
2018/08/27	0.3	21.50	0	0.00	21.50	0.3	34,035	0.00%
2018/08/24	1	21.35	0	0.00	21.45	1	34,107	0.00%
2018/08/23	1	21.50	9	21.52	21.55	-8	35,043	-0.02%
2018/08/22	6	21.42	5	21.48	21.50	1	35,855	0.00%
2018/08/21	1.2	21.27	6	21.40	21.40	-4.8	35,721	-0.01%
2018/08/17	0	0.00	1	21.20	21.15	-1	35,930	0.00%
2018/08/16	0	0.00	6.4	21.17	20.95	-6.4	35,907	-0.02%
2018/08/15	0	0.00	3	21.20	21.30	-3	35,832	-0.01%
2018/08/14	2	21.00	4	21.06	21.20	-2	35,891	-0.01%
2018/08/13	6	20.80	5.9	21.26	20.80	0.1	36,053	0.00%
2018/08/10	3	21.22	3	21.33	21.30	0	35,638	0.00%
2018/08/09	5	21.26	0	0.00	21.15	5	35,807	0.01%
2018/08/08	1	21.45	12	21.49	21.40	-11	35,680	-0.03%
2018/08/06	1	21.35	0	0.00	21.45	1	35,645	0.00%
2018/08/03	94	21.09	23	21.15	21.20	71	36,403	0.20%
2018/08/02	11	20.81	0	0.00	20.75	11	36,266	0.03%
2018/08/01	3.5	20.90	38	20.94	21.10	-34.5	36,116	-0.10%
2018/07/31	15	20.70	18	20.83	20.75	-3	35,911	-0.01%
2018/07/30	74	20.60	0	0.00	20.50	74	35,161	0.21%
2018/07/27	75	20.55	30.6	20.65	20.65	44.4	35,318	0.13%
2018/07/26	12	20.40	1	20.55	20.55	11	35,521	0.03%
2018/07/25	3	20.55	1	20.60	20.50	2	35,512	0.01%
2018/07/24	5	20.45	4.1	20.48	20.50	0.9	35,542	0.00%
2018/07/23	0	0.00	17	20.45	20.45	-17	35,543	-0.05%
2018/07/20	2	20.45	0	0.00	20.50	2	35,461	0.01%
2018/07/19	35	20.57	1	20.50	20.40	34	35,508	0.10%
2018/07/18	4	20.54	24	20.64	20.60	-20	35,237	-0.06%
2018/07/17	7	20.52	0	0.00	20.50	7	35,090	0.02%
2018/07/16	0	0.00	4.9	20.66	20.65	-4.9	35,177	-0.01%
2018/07/13	20	20.60	47	20.65	20.70	-27	35,561	-0.08%
2018/07/12	12	20.51	2	20.50	20.55	10	35,699	0.03%
2018/07/11	1	20.40	3	20.40	20.45	-2	35,729	-0.01%
2018/07/10	19	20.53	1	20.60	20.40	18	35,582	0.05%
2018/07/09	53	20.41	1	20.65	20.50	52	35,451	0.15%
2018/07/06	69	21.55	3	21.50	21.50	66	34,888	0.19%
2018/07/05	0	0.00	1	21.65	21.70	-1	34,150	0.00%
2018/07/04	18	21.64	2.9	21.66	21.80	15.1	34,001	0.04%
2018/07/03	2.5	21.69	0	0.00	21.65	2.5	34,097	0.01%
2018/07/02	19	21.79	3	21.88	21.70	16	33,726	0.05%
2018/06/29	2	21.83	12	21.96	21.95	-10	33,189	-0.03%
2018/06/28	16	21.77	3	21.75	21.75	13	32,256	0.04%
2018/06/27	8	21.95	9	21.99	21.90	-1	31,673	0.00%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/25	0	0.00	78	21.85	21.75	-78	31,504	-0.25%
2018/06/22	0	0.00	1	21.75	21.85	-1	31,675	0.00%
2018/06/20	3	21.67	1.1	21.71	21.85	1.9	32,358	0.01%
2018/06/19	6	21.75	2	21.73	21.60	4	32,291	0.01%
2018/06/15	27	21.86	2	22.05	22.15	25	31,926	0.08%
2018/06/14	12	22.00	1	22.10	21.90	11	31,544	0.03%
2018/06/13	0	0.00	3	22.30	22.35	-3	31,192	-0.01%
2018/06/12	12	22.13	6	22.15	22.10	6	32,170	0.02%
2018/06/11	50	22.20	0	0.00	22.35	50	32,173	0.16%
2018/06/08	1	22.25	0	0.00	22.35	1	32,354	0.00%
2018/06/07	3	22.43	4	22.39	22.50	-1	32,491	0.00%
2018/06/06	2	22.40	17	22.39	22.45	-15	32,693	-0.05%
2018/06/05	0	0.00	7	22.08	22.20	-7	32,579	-0.02%
2018/06/04	1	21.70	5	21.79	21.95	-4	32,605	-0.01%
2018/06/01	1	21.70	0.4	21.70	21.70	0.6	32,787	0.00%
2018/05/31	9	21.62	4.5	21.69	21.60	4.5	33,175	0.01%
2018/05/30	22	21.74	0	0.00	21.60	22	32,648	0.07%
2018/05/29	8	22.07	1	22.00	22.15	7	32,291	0.02%
2018/05/28	22	22.15	10.2	22.20	22.20	11.8	32,740	0.04%
2018/05/25	12.4	22.24	11.1	22.25	22.20	1.3	33,246	0.00%
2018/05/23	0	0.00	10	22.15	22.15	-10	33,524	-0.03%
2018/05/22	0	0.00	8	22.20	22.15	-8	33,611	-0.02%
2018/05/21	1	22.15	5	22.20	22.15	-4	33,968	-0.01%
2018/05/18	8	22.09	35	22.09	22.10	-27	34,052	-0.08%
2018/05/17	30	22.05	8	22.06	22.05	22	34,396	0.06%
2018/05/16	1	22.00	17	22.01	22.05	-16	34,495	-0.05%
2018/05/15	5	21.91	0	0.00	21.90	5	35,444	0.01%
2018/05/14	1	22.05	67	22.07	22.10	-66	36,559	-0.18%
2018/05/11	11	21.69	18	21.92	21.95	-7	36,817	-0.02%
2018/05/09	1	21.45	7	21.42	21.45	-6	35,954	-0.02%
2018/05/08	0	0.00	2	21.30	21.35	-2	36,181	-0.01%
2018/05/07	0.5	21.10	0	0.00	21.10	0.5	36,271	0.00%
2018/05/04	6	21.03	2	21.10	21.05	4	36,765	0.01%
2018/05/03	1	21.05	37	21.11	21.10	-36	37,037	-0.10%
2018/05/02	3	21.23	14.3	21.25	21.15	-11.3	37,884	-0.03%
2018/04/30	4	21.30	1	21.35	21.25	3	38,526	0.01%
2018/04/27	1	21.30	0	0.00	21.35	1	39,624	0.00%
2018/04/26	26	21.29	0	0.00	21.25	26	39,821	0.07%
2018/04/25	2	21.40	10	21.15	21.40	-8	39,885	-0.02%
2018/04/24	1	21.20	9	21.26	21.30	-8	40,058	-0.02%
2018/04/23	1	21.45	0	0.00	21.35	1	40,177	0.00%
2018/04/20	1	21.55	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	4	21.66	21.70	-4	40,704	-0.01%
2018/04/18	0	0.00	20	21.50	21.50	-20	40,460	-0.05%
2018/04/17	9	21.13	28	21.10	21.10	-19	40,553	-0.05%
2018/04/13	0	0.00	4	21.59	21.60	-4	41,291	-0.01%
2018/04/12	1	21.50	0	0.00	21.40	1	42,091	0.00%
2018/04/11	6	21.20	2	21.25	21.50	4	42,407	0.01%
2018/04/10	7.5	21.09	0.8	21.05	21.05	6.7	42,605	0.02%
2018/04/09	5	20.95	0	0.00	21.00	5	42,693	0.01%
2018/04/03	2	20.80	0	0.00	20.90	2	42,305	0.00%
2018/03/31	1	21.15	0	0.00	21.20	1	42,394	0.00%
2018/03/30	0	0.00	3	21.05	21.20	-3	42,684	-0.01%
2018/03/29	3.7	20.92	0	0.00	20.90	3.7	42,855	0.01%
2018/03/28	0	0.00	0.3	21.10	21.00	-0.3	42,682	0.00%
2018/03/27	1	21.20	0.1	21.15	21.15	0.9	42,510	0.00%
2018/03/26	6	21.01	20	20.85	21.05	-14	42,362	-0.03%
2018/03/23	23	21.04	0	0.00	20.95	23	42,341	0.05%
2018/03/22	102.3	21.49	0	0.00	21.55	102.3	41,665	0.25%	大買/鉅額交易
2018/03/21	8	21.43	0	0.00	21.50	8	41,595	0.02%
2018/03/20	0	0.00	13	21.53	21.55	-13	41,940	-0.03%
2018/03/19	15	21.48	1	21.45	21.60	14	42,411	0.03%
2018/03/16	19	21.38	2	21.30	21.30	17	42,333	0.04%
2018/03/15	2	21.70	2	21.75	21.60	0	41,350	0.00%
2018/03/14	7	21.89	10	21.80	21.80	-3	41,261	-0.01%
2018/03/13	20.5	21.95	31	21.95	21.90	-10.5	41,012	-0.03%
2018/03/12	1	21.75	51	21.93	21.90	-50	40,888	-0.12%
2018/03/09	14.5	21.70	5	21.79	21.65	9.5	41,045	0.02%
2018/03/08	10.2	21.60	5.4	21.59	21.60	4.8	41,320	0.01%
2018/03/07	1	21.45	1.9	21.45	21.40	-0.9	41,693	0.00%
2018/03/06	12	21.63	39	21.63	21.70	-27	41,997	-0.06%
2018/03/05	2	21.65	33	21.55	21.50	-31	42,307	-0.07%
2018/03/02	0	0.00	27	21.54	21.65	-27	41,960	-0.06%
2018/03/01	14	21.62	26.2	21.57	21.50	-12.2	41,744	-0.03%
2018/02/27	2	21.50	36	21.51	21.35	-34	41,174	-0.08%
2018/02/26	2.4	21.48	17	21.43	21.40	-14.6	40,717	-0.04%
2018/02/23	13	21.20	0	0.00	21.25	13	40,645	0.03%
2018/02/22	2	20.90	12.3	20.98	21.20	-10.3	42,130	-0.02%
2018/02/21	25	20.93	20	21.03	21.10	5	42,643	0.01%
2018/02/12	16	20.60	11	20.59	20.60	5	42,169	0.01%
2018/02/09	17	20.38	22	20.51	20.35	-5	42,068	-0.01%
2018/02/08	15	20.57	1	20.60	20.60	14	41,488	0.03%
2018/02/07	12	20.33	20	20.33	20.35	-8	41,165	-0.02%
2018/02/06	68	19.88	52	19.84	19.70	16	40,071	0.04%
2018/02/05	26	20.85	7	20.86	20.85	19	38,605	0.05%
2018/02/02	10	21.15	12.1	21.28	21.30	-2.1	38,047	-0.01%
2018/02/01	7.5	21.20	5.8	21.30	21.30	1.7	37,838	0.00%
2018/01/31	10	20.99	1	21.10	21.30	9	37,489	0.02%
2018/01/30	11.2	21.20	0	0.00	21.10	11.2	37,024	0.03%
2018/01/29	2	21.20	12	21.28	21.20	-10	36,554	-0.03%
2018/01/26	2	21.15	1	21.25	21.15	1	35,918	0.00%
2018/01/25	8	21.15	27	21.20	21.30	-19	35,288	-0.05%
2018/01/24	56.7	20.96	0.1	21.05	21.05	56.6	34,288	0.16%
2018/01/23	39	21.33	11.2	21.30	21.30	27.8	33,227	0.08%
2018/01/22	15	21.80	12	21.85	21.85	3	31,983	0.01%
2018/01/19	27	21.66	0	0.00	21.70	27	31,896	0.08%
2018/01/18	9	21.92	21	21.97	21.90	-12	31,753	-0.04%
2018/01/17	0.1	21.90	1	22.00	22.00	-0.9	31,366	0.00%
2018/01/16	34	22.03	3	22.20	22.00	31	31,197	0.10%
2018/01/15	67	22.07	22	22.05	22.15	45	30,820	0.15%
2018/01/12	0.7	21.65	20.2	21.69	21.75	-19.5	30,268	-0.06%
2018/01/11	1.7	21.54	7.3	21.55	21.70	-5.6	30,007	-0.02%
2018/01/10	2	21.53	33	21.61	21.70	-31	29,985	-0.10%
2018/01/09	14	21.31	13.2	21.31	21.40	0.8	29,340	0.00%
2018/01/08	2	21.08	25	21.34	21.50	-23	28,915	-0.08%
2018/01/05	15.5	20.90	14	20.84	20.90	1.5	27,919	0.01%
2018/01/04	206	20.65	6	20.70	20.65	200	27,726	0.72%	大買/鉅額交易
2018/01/03	0	0.00	50	20.61	20.65	-50	27,627	-0.18%
2018/01/02	7	20.44	4.5	20.42	20.45	2.5	27,589	0.01%