中信金 (2891)-元大-文心興安券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
39.90
漲跌
--
漲幅
0.00%
成交量
56,469張
產業
上市金融類股
2879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信金 (2891)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	20.1	39.66	4	39.65	39.90	16.1	60,866	0.03%
2024/12/16	19.4	39.75	29.8	39.80	39.90	-10.4	63,391	-0.02%
2024/12/13	2.3	39.39	0	0.00	39.60	2.3	63,582	0.00%
2024/12/12	1	39.55	17.5	39.42	39.60	-16.5	64,186	-0.03%
2024/12/11	16.6	38.99	15.7	38.92	39.10	0.9	65,061	0.00%
2024/12/10	2.4	39.00	6	38.96	39.10	-3.6	65,893	-0.01%
2024/12/09	2	38.93	16	39.03	39.05	-14	66,661	-0.02%
2024/12/06	0.5	38.90	17.1	38.90	39.10	-16.6	67,734	-0.02%
2024/12/05	0	0.00	12.2	39.00	39.05	-12.2	68,345	-0.02%
2024/12/04	4	38.56	15	38.59	38.80	-11	69,083	-0.02%
2024/12/03	10.5	38.65	23.1	38.71	39.00	-12.6	71,178	-0.02%
2024/12/02	19	38.33	49.1	38.31	38.60	-30.1	71,622	-0.04%
2024/11/29	61.3	37.60	11	37.46	37.40	50.3	72,414	0.07%
2024/11/28	14.5	37.64	2	37.63	37.75	12.5	76,179	0.02%
2024/11/27	3	37.63	3	37.90	37.70	0	77,498	0.00%
2024/11/26	3	37.63	10.5	38.00	38.00	-7.5	78,908	-0.01%
2024/11/25	7.1	38.15	10.6	38.00	37.35	-3.5	80,632	0.00%
2024/11/22	2	37.88	1.1	37.91	37.75	0.9	81,014	0.00%
2024/11/21	3	37.87	10.1	37.89	38.05	-7.1	82,445	-0.01%
2024/11/20	3.1	37.95	51.6	38.00	38.05	-48.5	83,585	-0.06%
2024/11/19	63	36.93	127	36.90	36.85	-64	84,852	-0.08%	大賣/
2024/11/18	7.1	36.75	2	36.75	36.80	5.1	84,958	0.01%
2024/11/15	3.4	37.00	3	37.08	36.80	0.4	84,875	0.00%
2024/11/14	0.7	36.68	21.8	36.64	36.65	-21.1	84,973	-0.02%
2024/11/13	23.4	36.69	0	36.60	36.55	23.3	84,714	0.03%
2024/11/12	3	36.88	43.8	37.01	37.00	-40.8	84,574	-0.05%
2024/11/11	10.1	36.96	2	37.10	37.20	8.1	84,878	0.01%
2024/11/08	0	0.00	19.1	36.89	36.90	-19.1	85,413	-0.02%
2024/11/07	0	0.00	15	36.91	36.90	-15	85,701	-0.02%
2024/11/06	5.5	36.62	25.3	36.71	36.70	-19.7	85,745	-0.02%
2024/11/05	5.2	36.31	2	36.53	36.65	3.2	85,890	0.00%
2024/11/04	2.3	36.38	26.1	36.33	36.45	-23.8	86,532	-0.03%
2024/11/01	18.5	35.14	3	35.32	35.70	15.5	87,579	0.02%
2024/10/30	6.1	35.68	2	35.73	35.90	4.1	87,967	0.00%
2024/10/29	16.1	35.77	32	35.75	35.85	-15.9	88,033	-0.02%
2024/10/28	3	35.94	4	36.01	35.90	-1	88,263	0.00%
2024/10/25	1.1	36.01	2	35.98	36.10	-0.9	88,903	0.00%
2024/10/24	11	35.97	5	35.99	35.90	6	89,319	0.01%
2024/10/23	88.3	36.32	2	36.25	36.15	86.3	89,712	0.10%
2024/10/22	13.2	36.33	18	36.34	36.60	-4.8	90,233	-0.01%
2024/10/21	35.5	36.34	21	36.17	36.10	14.5	90,727	0.02%
2024/10/18	32	36.98	52.1	37.05	36.90	-20.1	91,480	-0.02%
2024/10/17	6.1	36.47	18.2	36.33	36.50	-12.1	91,684	-0.01%
2024/10/16	16.1	36.21	33	36.33	36.30	-16.9	92,181	-0.02%
2024/10/15	8	36.27	71.3	36.09	36.35	-63.3	92,197	-0.07%
2024/10/14	0.1	35.50	98.2	35.45	35.60	-98.1	93,750	-0.10%
2024/10/11	3.3	35.15	30	35.14	35.15	-26.7	94,188	-0.03%
2024/10/09	5.4	35.00	43.5	34.97	34.90	-38.2	94,732	-0.04%
2024/10/08	6	34.81	24	35.01	35.20	-18	95,039	-0.02%
2024/10/07	0.1	34.65	86.1	34.57	34.90	-86	94,735	-0.09%
2024/10/04	5.3	34.28	36.1	34.26	34.25	-30.8	95,332	-0.03%
2024/10/01	12.1	34.48	17	34.53	34.70	-4.9	95,528	-0.01%
2024/09/30	16.2	34.58	41.5	34.61	34.40	-25.3	96,624	-0.03%
2024/09/27	97.8	34.63	15	34.59	34.60	82.8	96,890	0.09%
2024/09/26	0.5	35.10	15.9	35.11	35.00	-15.4	96,742	-0.02%
2024/09/25	99.6	34.79	25	34.84	34.95	74.6	96,287	0.08%
2024/09/24	45	34.91	21	34.95	35.00	24	95,564	0.03%
2024/09/23	29.8	34.93	269.2	34.77	35.35	-239.4	94,408	-0.25%	大賣/鉅額交易
2024/09/20	36.6	34.22	94.7	34.07	34.00	-58.1	92,134	-0.06%
2024/09/19	61.2	33.52	6.5	33.52	33.50	54.7	88,491	0.06%
2024/09/18	33.6	33.76	95.5	33.78	33.60	-61.9	87,971	-0.07%
2024/09/16	11.3	32.45	2	32.45	32.70	9.3	85,704	0.01%
2024/09/13	13.5	32.43	30	32.47	32.55	-16.5	85,167	-0.02%
2024/09/12	43.4	32.10	3.3	32.12	32.15	40.1	84,521	0.05%
2024/09/11	82.4	32.34	1	32.25	32.30	81.4	83,405	0.10%
2024/09/10	19.8	32.63	12	32.85	32.70	7.8	82,540	0.01%
2024/09/09	55.9	32.42	4	32.58	32.70	51.9	81,654	0.06%
2024/09/06	12.1	32.36	27.1	32.69	32.90	-15	80,936	-0.02%
2024/09/05	8.1	32.34	12.1	32.44	32.30	-4	80,884	0.00%
2024/09/04	90.1	32.04	16.6	32.18	32.05	73.5	80,872	0.09%
2024/09/03	40.8	33.10	6.3	33.04	32.95	34.5	79,287	0.04%
2024/09/02	23.6	33.01	30.4	32.97	33.10	-6.8	79,050	-0.01%
2024/08/30	45.1	32.66	8.2	32.67	32.65	36.9	78,611	0.05%
2024/08/29	68.2	32.66	7.2	32.78	32.60	61	75,610	0.08%
2024/08/28	112.6	32.96	14.1	33.09	33.10	98.5	75,190	0.13%	大買/
2024/08/27	153.2	32.82	13	32.66	32.85	140.2	75,679	0.19%	大買/鉅額交易
2024/08/26	47.5	33.22	24	33.42	33.15	23.5	74,576	0.03%
2024/08/23	97.2	33.06	2	33.35	33.10	95.2	73,312	0.13%
2024/08/22	77.2	33.57	109.6	33.85	33.45	-32.4	72,521	-0.04%	大賣/
2024/08/21	316.9	33.56	0.1	33.70	33.70	316.8	71,676	0.44%	大買/鉅額交易
2024/08/20	16.2	34.90	2	34.75	35.00	14.2	68,710	0.02%
2024/08/19	20	35.03	3.3	34.97	35.00	16.7	68,936	0.02%
2024/08/16	1	34.80	7	34.88	34.90	-6	68,931	-0.01%
2024/08/15	7	34.46	7	34.54	34.50	0	69,291	0.00%
2024/08/14	5.2	34.64	8.5	34.72	34.75	-3.2	69,854	0.00%
2024/08/13	18.9	34.09	11	34.48	34.50	7.9	70,127	0.01%
2024/08/12	78.2	34.50	21	34.50	34.50	57.2	70,064	0.08%
2024/08/09	16	34.60	3.5	35.05	34.70	12.5	69,685	0.02%
2024/08/08	24.7	33.68	8	34.04	33.75	16.7	70,177	0.02%
2024/08/07	5.1	33.29	15	33.73	33.90	-9.9	70,764	-0.01%
2024/08/06	43.6	32.19	35	32.04	32.90	8.6	71,213	0.01%
2024/08/05	71.2	32.25	63.9	32.76	32.25	7.3	70,661	0.01%
2024/08/02	66.3	34.88	3	34.90	35.05	63.3	70,054	0.09%
2024/08/01	10.1	35.73	10	35.87	35.90	0.1	69,806	0.00%
2024/07/31	8.1	35.49	25	35.42	35.50	-16.9	70,475	-0.02%
2024/07/30	58	35.12	17.6	35.12	35.30	40.4	71,136	0.06%
2024/07/29	10.7	35.94	33	35.91	36.00	-22.3	71,016	-0.03%
2024/07/26	26.4	35.42	19	35.39	35.60	7.4	71,920	0.01%
2024/07/23	17.2	36.02	8	35.82	35.85	9.2	73,817	0.01%
2024/07/22	16.4	35.65	36	35.63	35.50	-19.6	73,140	-0.03%
2024/07/19	63	36.02	6	35.85	35.95	57	72,496	0.08%
2024/07/18	44.5	36.86	18	36.84	37.00	26.5	71,246	0.04%
2024/07/17	19.2	37.18	2	37.30	37.00	17.2	70,410	0.02%
2024/07/16	58.8	37.24	9	37.22	37.35	49.7	70,033	0.07%
2024/07/15	94.6	37.44	8.4	37.54	37.65	86.2	69,862	0.12%
2024/07/12	16.4	40.11	28	40.19	40.20	-11.6	67,855	-0.02%
2024/07/11	20.7	40.77	0.1	40.31	40.25	20.7	67,112	0.03%
2024/07/10	7.2	40.04	8.2	40.45	40.85	-1	66,935	0.00%
2024/07/09	1	40.00	1	40.05	39.95	0	66,233	0.00%
2024/07/08	1	39.90	3	40.18	40.10	-2	65,843	0.00%
2024/07/05	18	39.98	15.2	40.03	40.05	2.8	64,918	0.00%
2024/07/04	9.1	39.48	8.3	39.76	39.75	0.7	64,064	0.00%
2024/07/03	4	38.86	13	39.05	39.20	-9	62,811	-0.01%
2024/07/02	2.3	38.45	5	38.55	38.50	-2.7	62,088	0.00%
2024/06/28	0	0.00	2	38.20	37.85	-2	61,179	0.00%
2024/06/27	0	0.00	2	37.78	37.70	-2	61,313	0.00%
2024/06/26	10.1	37.84	1	37.80	37.65	9.1	61,927	0.01%
2024/06/25	2	38.10	1	37.95	38.00	1	62,116	0.00%
2024/06/24	1	37.65	8	37.91	38.25	-7	62,360	-0.01%
2024/06/21	2	37.90	3.1	37.98	37.85	-1.1	62,131	0.00%
2024/06/20	3	37.93	1	38.05	38.00	2	61,519	0.00%
2024/06/19	1	37.76	16.1	37.93	37.90	-15.1	61,966	-0.02%
2024/06/18	1	37.65	17	37.71	37.90	-16	62,297	-0.03%
2024/06/17	0	37.25	17.1	37.65	37.25	-17.1	62,590	-0.03%
2024/06/14	0.1	37.30	1	37.35	37.30	-0.9	62,870	0.00%
2024/06/13	1	37.25	0.5	37.15	37.10	0.5	63,000	0.00%
2024/06/12	13.6	36.81	4	37.03	37.25	9.6	63,313	0.02%
2024/06/11	8	37.03	6.3	37.11	37.10	1.7	63,534	0.00%
2024/06/07	10.7	36.85	57.5	37.12	37.20	-46.8	64,025	-0.07%
2024/06/06	0.8	36.86	17.2	36.85	36.85	-16.5	63,270	-0.03%
2024/06/05	10	35.97	7	36.44	36.30	3	62,713	0.00%
2024/06/04	18.1	36.21	2	36.45	36.35	16.1	62,180	0.03%
2024/06/03	13.3	36.43	13.7	36.36	36.40	-0.5	61,210	0.00%
2024/05/31	11.1	35.93	14.1	35.85	35.40	-3	60,218	0.00%
2024/05/30	46.5	35.64	7	35.30	35.30	39.5	58,067	0.07%
2024/05/29	48.5	36.09	11.1	36.07	36.05	37.5	57,233	0.07%
2024/05/28	32.2	36.80	2.2	36.89	36.75	30	56,432	0.05%
2024/05/27	7.3	36.68	13.1	37.04	37.55	-5.7	56,002	-0.01%
2024/05/24	31.5	37.25	3.7	37.15	37.05	27.8	55,056	0.05%
2024/05/23	22.5	37.34	20.1	37.56	38.00	2.4	54,616	0.00%
2024/05/22	0	0.00	0.5	37.85	37.90	-0.5	53,888	0.00%
2024/05/21	29.3	37.52	19	37.74	37.75	10.3	53,638	0.02%
2024/05/20	0.1	38.03	18	38.26	38.55	-17.9	52,881	-0.03%
2024/05/17	2.1	37.14	17	37.86	38.10	-14.9	52,229	-0.03%
2024/05/16	6.1	37.47	13.4	37.53	37.50	-7.3	51,656	-0.01%
2024/05/15	0	0.00	22	36.89	36.90	-22	50,909	-0.04%
2024/05/14	13.2	35.91	7	36.09	36.05	6.2	50,697	0.01%
2024/05/13	6.7	36.51	4.2	36.57	36.50	2.5	49,784	0.00%
2024/05/10	1	36.45	16.5	36.85	37.45	-15.5	48,995	-0.03%
2024/05/09	12.5	36.11	0.1	36.05	36.10	12.4	48,450	0.03%
2024/05/08	2.4	36.37	6.3	36.51	36.40	-4	48,077	-0.01%
2024/05/07	1	35.85	9	36.11	36.00	-8	47,221	-0.02%
2024/05/06	3.5	36.11	43	35.78	36.10	-39.5	46,134	-0.09%
2024/05/03	4	34.93	34.1	34.86	34.75	-30.1	45,570	-0.07%
2024/05/02	18	34.10	10.2	34.00	34.10	7.8	44,425	0.02%
2024/04/30	26.4	34.34	69.1	34.48	34.10	-42.7	43,849	-0.10%
2024/04/29	5.1	34.06	96.6	34.14	34.25	-91.5	42,804	-0.21%
2024/04/26	3	31.15	20	31.40	31.15	-17	40,402	-0.04%
2024/04/25	29.3	31.05	0.1	31.05	31.00	29.2	40,831	0.07%
2024/04/24	11	31.65	3	31.70	31.45	8	41,070	0.02%
2024/04/23	0.2	31.55	3	31.72	31.55	-2.8	41,790	-0.01%
2024/04/22	0	0.00	33.2	31.52	31.35	-33.2	42,071	-0.08%
2024/04/19	43.3	31.10	30	31.04	31.00	13.3	41,661	0.03%
2024/04/18	3	31.68	50	31.82	31.70	-47	41,147	-0.11%
2024/04/17	0	0.00	4	31.36	31.50	-4	40,960	-0.01%
2024/04/16	13.3	31.32	9	31.22	30.95	4.3	40,923	0.01%
2024/04/15	2.1	31.95	0	0.00	31.95	2.1	40,429	0.01%
2024/04/12	33	31.84	0	0.00	31.75	33	40,770	0.08%
2024/04/11	12	31.69	0.1	31.75	31.95	11.9	40,863	0.03%
2024/04/10	20	32.00	9.1	32.34	31.85	11	41,139	0.03%
2024/04/09	1	32.00	0	0.00	32.15	1	41,635	0.00%
2024/04/08	1.1	32.14	118.4	32.10	32.05	-117.3	41,979	-0.28%	大賣/鉅額交易
2024/04/03	38	31.64	5	31.60	31.45	33	41,810	0.08%
2024/04/02	7	31.71	2	31.90	31.80	5	41,734	0.01%
2024/04/01	36.8	31.87	11	32.21	31.65	25.8	41,763	0.06%
2024/03/29	1	32.50	22.2	32.74	33.05	-21.2	41,294	-0.05%
2024/03/28	2	32.25	1.1	32.16	32.40	0.9	40,295	0.00%
2024/03/27	10.1	31.86	23.6	32.21	32.60	-13.5	39,833	-0.03%
2024/03/26	0	31.83	1	32.00	31.80	-1	39,715	0.00%
2024/03/25	2	31.70	1	31.85	31.70	1	40,159	0.00%
2024/03/22	7	31.85	9	32.03	31.90	-2	40,539	-0.01%
2024/03/21	5	31.97	16.3	31.90	31.95	-11.3	40,415	-0.03%
2024/03/20	18.5	31.60	4.1	31.58	31.25	14.4	40,546	0.04%
2024/03/19	11.1	31.68	13	31.75	31.75	-1.9	40,945	0.00%
2024/03/18	3.2	31.45	16.2	31.52	31.50	-13	40,987	-0.03%
2024/03/15	11	31.40	114	31.52	31.75	-103	41,028	-0.25%	大賣/鉅額交易
2024/03/14	3.2	32.02	30.3	31.94	32.00	-27.1	40,281	-0.07%
2024/03/13	6	31.69	37.5	31.26	31.85	-31.5	40,118	-0.08%
2024/03/12	4	30.25	0.4	30.28	30.45	3.6	38,730	0.01%
2024/03/11	2.8	30.14	11.2	30.19	30.30	-8.4	38,819	-0.02%
2024/03/08	11.6	30.07	35.3	30.13	30.20	-23.7	38,852	-0.06%
2024/03/07	2	29.49	7.2	29.69	29.80	-5.2	38,308	-0.01%
2024/03/06	0	0.00	19.6	29.45	29.50	-19.6	38,080	-0.05%
2024/03/05	0.2	29.10	4.1	29.10	29.15	-3.9	38,671	-0.01%
2024/03/04	1.1	29.10	4	29.06	29.20	-2.9	39,027	-0.01%
2024/03/01	6	29.14	0.1	29.14	29.05	5.9	39,567	0.01%
2024/02/29	0.1	29.15	1.3	29.18	29.40	-1.2	39,774	0.00%
2024/02/27	1.1	29.05	3	29.02	29.00	-1.9	39,506	0.00%
2024/02/26	1.4	29.20	5	29.21	29.10	-3.6	39,708	-0.01%
2024/02/23	14	29.09	4	29.26	28.90	10	39,946	0.03%
2024/02/22	0	29.30	18	29.25	29.30	-18	40,476	-0.04%
2024/02/21	13.1	28.90	13.2	28.96	28.95	0	40,628	0.00%
2024/02/20	11	28.92	13	28.79	29.00	-2	40,852	0.00%
2024/02/19	3.1	28.63	6	28.63	28.70	-2.9	41,036	-0.01%
2024/02/16	2.2	28.30	1	28.35	28.25	1.2	41,940	0.00%
2024/02/15	7	28.39	7	28.49	28.40	0	42,544	0.00%
2024/02/05	3	28.17	0	0.00	28.15	3	42,264	0.01%
2024/02/02	15.2	28.30	2	28.40	28.30	13.2	42,121	0.03%
2024/02/01	2	28.65	88.3	28.54	28.65	-86.3	41,868	-0.21%
2024/01/30	0	0.00	1.1	28.49	28.40	-1.1	41,448	0.00%
2024/01/29	0	0.00	3	28.48	28.50	-3	41,631	-0.01%
2024/01/26	1	28.40	20.2	28.43	28.50	-19.2	42,284	-0.05%
2024/01/25	0	0.00	8.7	28.12	28.15	-8.7	41,874	-0.02%
2024/01/24	9	27.91	21	27.85	28.00	-12	41,763	-0.03%
2024/01/23	1	28.30	0	0.00	28.10	1	41,710	0.00%
2024/01/22	3	28.05	8	28.18	28.20	-5	41,516	-0.01%
2024/01/19	10	27.75	3	27.77	27.90	7	41,418	0.02%
2024/01/18	2.2	27.53	2	27.80	27.85	0.2	41,266	0.00%
2024/01/17	22.4	27.55	4.5	27.69	27.55	17.9	40,993	0.04%
2024/01/16	8	27.73	3	27.87	27.95	5	40,075	0.01%
2024/01/15	10.5	28.10	1	28.15	28.15	9.5	39,622	0.02%
2024/01/12	2.5	28.11	15	28.07	28.05	-12.5	40,082	-0.03%
2024/01/11	99	28.30	53	28.31	28.35	46	40,188	0.11%
2024/01/10	5	27.87	9	28.08	28.05	-4	40,432	-0.01%
2024/01/09	7.1	28.10	38	28.23	28.10	-31	40,259	-0.08%
2024/01/08	12.6	28.39	14.5	28.36	28.40	-1.9	40,118	0.00%
2024/01/05	2.5	28.10	26.4	28.07	28.10	-23.9	39,708	-0.06%
2024/01/04	0	0.00	11.5	28.15	28.15	-11.5	39,981	-0.03%
2024/01/03	4	27.88	19.2	28.09	28.20	-15.2	40,301	-0.04%
2024/01/02	5	28.05	26	28.14	28.35	-21	39,794	-0.05%
2023/12/29	6	28.14	15	28.33	28.35	-9	39,694	-0.02%
2023/12/28	7	28.21	48.2	28.14	28.40	-41.2	40,119	-0.10%
2023/12/27	12	27.98	35.2	28.00	28.10	-23.2	39,994	-0.06%
2023/12/26	0.2	27.98	8	28.08	28.00	-7.8	39,736	-0.02%
2023/12/25	7	27.72	0.4	27.70	27.85	6.6	39,749	0.02%
2023/12/22	0.2	27.73	0	0.00	27.75	0.2	39,841	0.00%
2023/12/21	5.8	27.50	8.1	27.56	27.85	-2.3	39,823	-0.01%
2023/12/20	26	27.79	3	27.75	27.80	23	39,621	0.06%
2023/12/19	3.8	28.02	9	28.10	28.25	-5.2	39,245	-0.01%
2023/12/18	4	28.13	2	28.35	28.25	2	39,215	0.01%
2023/12/15	5.2	28.24	8.7	28.26	28.15	-3.5	39,079	-0.01%
2023/12/14	1	28.40	18.2	28.24	28.45	-17.2	38,507	-0.04%
2023/12/13	5	27.91	14	27.83	27.95	-9	37,644	-0.02%
2023/12/12	0.1	27.50	13.5	27.54	27.60	-13.4	37,938	-0.04%
2023/12/11	7	27.29	5.1	27.20	27.40	1.9	37,935	0.00%
2023/12/08	7	27.33	21.5	27.30	27.50	-14.5	37,985	-0.04%
2023/12/07	10	26.81	1	26.80	26.85	9	37,292	0.02%
2023/12/06	4	27.10	11.1	26.99	27.10	-7.1	37,464	-0.02%
2023/12/05	9.2	26.58	3	26.67	26.75	6.2	37,353	0.02%
2023/12/04	8.5	26.92	13	27.04	26.90	-4.5	37,050	-0.01%
2023/12/01	109.5	27.00	1	27.10	26.95	108.5	36,998	0.29%	大買/鉅額交易
2023/11/30	0.1	27.20	2	27.20	27.35	-1.9	36,882	-0.01%
2023/11/29	35	27.21	1	26.95	26.85	34	35,893	0.09%
2023/11/28	0.1	27.05	46.5	27.24	27.15	-46.4	35,403	-0.13%
2023/11/27	3	26.80	8.1	26.90	26.70	-5.1	35,110	-0.01%
2023/11/24	1	26.60	6.1	26.74	26.75	-5.1	34,855	-0.01%
2023/11/23	11.3	26.81	22	26.88	26.85	-10.7	34,580	-0.03%
2023/11/22	0	0.00	16	27.08	27.20	-16	34,138	-0.05%
2023/11/21	3	27.03	21.1	27.10	27.05	-18.1	33,878	-0.05%
2023/11/20	2	26.78	11.1	26.78	26.85	-9.1	33,355	-0.03%
2023/11/17	6	26.93	2	26.95	26.85	4	33,129	0.01%
2023/11/16	1.2	26.58	10.1	26.71	26.85	-8.9	33,127	-0.03%
2023/11/15	14.1	26.60	45.1	26.40	26.80	-31.1	32,938	-0.09%
2023/11/14	10	26.10	158.3	25.97	26.15	-148.3	32,064	-0.46%	大賣/鉅額交易
2023/11/13	5.3	25.60	3.2	25.63	25.60	2.1	32,148	0.01%
2023/11/10	11.1	25.42	25	25.47	25.50	-13.9	32,748	-0.04%
2023/11/09	2	25.30	6	25.31	25.35	-4	33,119	-0.01%
2023/11/08	3	25.20	23.1	25.14	25.10	-20.1	33,673	-0.06%
2023/11/07	10	25.16	13	25.15	25.15	-3	33,742	-0.01%
2023/11/06	6	25.34	41.1	25.34	25.30	-35.1	33,942	-0.10%
2023/11/03	14.2	24.99	43.1	25.28	25.35	-28.9	34,020	-0.08%
2023/11/02	4	24.63	19	24.67	24.70	-15	33,840	-0.04%
2023/11/01	5	24.50	0	0.00	24.35	5	34,213	0.01%
2023/10/31	8.2	24.33	0	0.00	24.35	8.2	35,314	0.02%
2023/10/30	16	24.31	2	24.38	24.35	14	36,096	0.04%
2023/10/27	0	0.00	1	24.70	24.60	-1	36,463	0.00%
2023/10/26	26.2	24.44	30	24.38	24.35	-3.8	36,899	-0.01%
2023/10/25	9.2	24.60	3	24.60	24.65	6.2	36,740	0.02%
2023/10/24	15.2	24.38	0	0.00	24.45	15.2	36,657	0.04%
2023/10/23	8	24.35	1.6	24.42	24.35	6.4	36,617	0.02%
2023/10/20	21.7	24.49	17	24.50	24.65	4.7	36,642	0.01%
2023/10/19	17	24.94	28	24.92	24.85	-11	36,495	-0.03%
2023/10/18	3.1	24.99	16.2	25.05	25.15	-13.1	36,784	-0.04%
2023/10/17	5	25.18	5.3	25.16	25.15	-0.3	36,806	0.00%
2023/10/16	6	25.23	20.2	25.28	25.35	-14.2	37,220	-0.04%
2023/10/13	1	25.00	2.6	25.05	25.15	-1.6	37,555	0.00%
2023/10/12	26.2	25.14	27	25.06	25.20	-0.8	38,011	0.00%
2023/10/11	21.2	24.70	52.6	24.69	24.90	-31.4	37,994	-0.08%
2023/10/06	6	24.25	2	24.28	24.25	4	37,359	0.01%
2023/10/05	2	23.85	40	24.11	24.10	-38	37,413	-0.10%
2023/10/04	69.1	23.79	0	0.00	23.70	69.1	37,241	0.19%
2023/10/03	21	24.21	4	24.28	24.20	17	36,707	0.05%
2023/10/02	4	24.53	2.2	24.55	24.50	1.8	36,681	0.00%
2023/09/28	3	24.47	17	24.53	24.50	-14	37,388	-0.04%
2023/09/27	13.1	24.35	0.2	24.45	24.40	12.9	37,331	0.03%
2023/09/26	5	24.48	1	24.40	24.55	4	37,243	0.01%
2023/09/25	11	24.49	4	24.61	24.60	7	37,073	0.02%
2023/09/22	33.3	24.24	0	0.00	24.25	33.3	37,010	0.09%
2023/09/21	49.9	24.43	1	24.50	24.35	48.8	36,646	0.13%
2023/09/20	16	24.99	7	25.01	24.85	9	36,037	0.02%
2023/09/19	4.4	24.88	14	25.01	24.95	-9.6	35,721	-0.03%
2023/09/18	2	24.75	15	24.76	24.95	-13	35,670	-0.04%
2023/09/15	10	24.65	11	24.75	24.85	-1	35,673	0.00%
2023/09/14	1	24.85	9	24.84	25.00	-8	34,978	-0.02%
2023/09/13	3	24.50	19.1	24.50	24.70	-16.1	34,861	-0.05%
2023/09/12	4	24.26	2	24.15	24.35	2	35,158	0.01%
2023/09/11	8.1	24.13	3	24.10	24.25	5.1	35,157	0.01%
2023/09/08	7.1	23.92	8	23.96	24.05	-0.9	35,079	0.00%
2023/09/07	6	23.55	1	23.55	23.60	5	35,101	0.01%
2023/09/06	15.4	23.74	0.3	23.81	23.65	15.2	35,328	0.04%
2023/09/05	4	24.00	0	0.00	24.00	4	35,773	0.01%
2023/09/04	1.2	23.92	0	0.00	23.95	1.2	35,972	0.00%
2023/09/01	21	23.78	0	0.00	23.80	21	36,246	0.06%
2023/08/31	4.4	23.78	1	23.75	23.85	3.4	36,367	0.01%
2023/08/30	4	23.90	0	0.00	23.90	4	36,238	0.01%
2023/08/29	4	23.83	6.5	23.85	24.00	-2.5	36,282	-0.01%
2023/08/28	2.2	23.74	0.5	23.85	23.80	1.7	36,345	0.00%
2023/08/25	11.1	23.50	0.3	23.60	23.50	10.8	37,283	0.03%
2023/08/24	8.3	23.84	1	23.75	23.85	7.3	37,333	0.02%
2023/08/23	6.1	23.57	0	0.00	23.70	6.1	37,180	0.02%
2023/08/22	27.4	23.53	0	0.00	23.55	27.4	37,194	0.07%
2023/08/21	16.1	23.84	4	23.89	23.85	12.1	36,888	0.03%
2023/08/18	24.1	23.42	5	23.32	23.35	19.1	36,736	0.05%
2023/08/17	65.6	23.02	3	23.10	23.25	62.6	36,714	0.17%
2023/08/16	70.7	23.30	26	23.35	23.40	44.7	36,242	0.12%
2023/08/15	47.5	23.96	33.4	24.08	23.90	14.2	35,831	0.04%
2023/08/14	79.7	24.26	35	24.27	24.30	44.7	35,662	0.13%
2023/08/11	1.1	25.10	7	25.04	24.90	-5.9	35,686	-0.02%
2023/08/10	5	24.78	3	24.80	24.90	2	35,825	0.01%
2023/08/09	5	24.68	12	24.78	24.80	-7	35,631	-0.02%
2023/08/08	20	24.57	0.3	24.70	24.60	19.6	35,307	0.06%
2023/08/07	27	24.62	25.3	24.61	24.60	1.7	34,790	0.00%
2023/08/04	82.8	24.78	4	24.59	24.60	78.8	34,284	0.23%
2023/08/02	13	26.04	2.2	26.09	26.15	10.8	33,138	0.03%
2023/08/01	21.5	26.20	4.6	26.18	26.25	16.9	32,438	0.05%
2023/07/31	55	26.47	4	26.40	26.25	51	31,924	0.16%
2023/07/28	19.1	26.29	8	26.37	26.35	11.1	31,380	0.04%
2023/07/27	3	26.60	12	26.63	26.60	-9	31,388	-0.03%
2023/07/26	11.4	26.43	3	26.55	26.50	8.4	31,543	0.03%
2023/07/25	3	26.40	22	26.35	26.35	-19	31,479	-0.06%
2023/07/24	17.2	26.08	4.8	26.09	26.10	12.5	31,318	0.04%
2023/07/21	3.3	26.48	20.2	26.40	26.45	-16.9	30,989	-0.05%
2023/07/20	2	26.15	9.4	26.13	26.20	-7.4	30,342	-0.02%
2023/07/19	2	26.05	6	26.02	26.05	-4	29,714	-0.01%
2023/07/18	2	26.20	16.5	26.11	26.25	-14.5	29,118	-0.05%
2023/07/17	0	0.00	59.5	26.02	26.15	-59.5	28,487	-0.21%
2023/07/14	0.6	25.15	14.1	25.29	25.40	-13.5	27,827	-0.05%
2023/07/13	0.2	25.05	14	25.10	24.90	-13.8	27,228	-0.05%
2023/07/12	5	25.11	3	25.07	25.15	2	27,253	0.01%
2023/07/11	10	24.80	41	24.88	24.95	-31	27,101	-0.11%
2023/07/10	0	0.00	1	24.55	24.50	-1	27,102	0.00%
2023/07/07	5.1	24.29	11	24.19	24.60	-5.9	27,058	-0.02%
2023/07/06	43.1	24.50	5	24.49	24.50	38.1	27,061	0.14%
2023/07/05	1	24.95	2	25.00	24.95	-1	26,339	0.00%
2023/07/04	3	25.03	2	24.90	24.85	1	26,214	0.00%
2023/07/03	1.1	25.03	0	0.00	25.10	1.1	26,297	0.00%
2023/06/30	1	24.95	21	25.09	24.85	-20	26,497	-0.08%
2023/06/29	0	0.00	1	25.15	24.90	-1	26,452	0.00%
2023/06/28	2.3	24.89	0.2	24.75	25.00	2.1	26,495	0.01%
2023/06/27	27	24.68	37.8	24.68	24.75	-10.8	26,487	-0.04%
2023/06/26	0	25.05	23	25.09	24.95	-23	26,395	-0.09%
2023/06/21	0	0.00	0.3	24.93	25.10	-0.3	26,351	0.00%
2023/06/20	2	24.95	1	25.00	25.05	1	26,306	0.00%
2023/06/19	2	24.55	5	24.87	25.05	-3	26,356	-0.01%
2023/06/16	4.2	24.61	3.9	24.69	24.55	0.3	26,527	0.00%
2023/06/15	10	24.67	5	24.67	24.70	5	26,373	0.02%
2023/06/14	1	24.80	11	24.70	24.75	-10	27,373	-0.04%
2023/06/13	12	24.90	128	25.00	24.80	-116	28,420	-0.41%	大賣/鉅額交易
2023/06/12	11.1	24.88	16.1	24.79	24.80	-5	28,709	-0.02%
2023/06/09	11	25.09	45.1	25.17	25.20	-34.1	29,323	-0.12%
2023/06/08	5	24.52	27	24.64	24.65	-22	28,992	-0.08%
2023/06/07	4	24.58	21	24.50	24.60	-17	29,102	-0.06%
2023/06/06	3	24.50	3	24.45	24.45	0	29,120	0.00%
2023/06/05	2.1	24.50	6	24.58	24.45	-3.9	29,340	-0.01%
2023/06/02	4	24.34	3	24.35	24.30	1	29,560	0.00%
2023/06/01	3.2	24.37	26	24.36	24.30	-22.8	29,602	-0.08%
2023/05/30	1	24.55	3	24.47	24.50	-2	28,817	-0.01%
2023/05/29	2.6	24.34	8	24.34	24.40	-5.4	28,781	-0.02%
2023/05/26	16	24.01	6	24.12	24.10	10	29,081	0.03%
2023/05/25	16	24.13	8.4	24.12	24.10	7.6	28,947	0.03%
2023/05/24	15.1	24.36	12	24.34	24.50	3.1	28,934	0.01%
2023/05/23	1	24.60	16	24.64	24.60	-15	28,789	-0.05%
2023/05/22	0	0.00	18.3	24.57	24.55	-18.3	28,536	-0.06%
2023/05/19	0	0.00	19.1	24.21	24.40	-19.1	28,329	-0.07%
2023/05/18	1.8	24.03	24.6	24.06	24.10	-22.9	28,064	-0.08%
2023/05/17	1.1	23.77	15	23.78	23.80	-13.9	28,059	-0.05%
2023/05/16	5	23.45	35	23.50	23.55	-30	27,711	-0.11%
2023/05/15	0.5	23.20	13	23.20	23.35	-12.5	27,531	-0.05%
2023/05/12	21	23.18	17.4	23.19	23.10	3.7	27,525	0.01%
2023/05/11	0	0.00	9	23.34	23.30	-9	27,439	-0.03%
2023/05/10	1	23.25	533	23.25	23.30	-532	27,382	-1.94%	大賣/鉅額交易
2023/05/09	11	23.25	0	23.30	23.30	11	27,491	0.04%
2023/05/08	8.1	23.19	24.1	23.19	23.35	-16	27,613	-0.06%
2023/05/05	13	23.10	4.2	23.00	23.05	8.8	27,653	0.03%
2023/05/04	0	0.00	3	23.10	23.10	-3	28,121	-0.01%
2023/05/03	0	0.00	8	22.96	22.95	-8	28,317	-0.03%
2023/05/02	2	22.70	7.1	22.82	22.90	-5	28,638	-0.02%
2023/04/28	2	22.50	12	22.53	22.60	-10	29,309	-0.03%
2023/04/27	5	22.36	14	22.41	22.40	-9	29,437	-0.03%
2023/04/26	0	0.00	101	22.40	22.45	-101	29,546	-0.34%	大賣/鉅額交易
2023/04/25	5	22.35	2	22.45	22.35	3	29,622	0.01%
2023/04/24	1.1	22.40	3	22.42	22.45	-1.9	29,609	-0.01%
2023/04/21	0	22.30	5	22.30	22.30	-5	29,753	-0.02%
2023/04/20	1	22.25	1	22.35	22.35	0	29,896	0.00%
2023/04/19	0	0.00	1	22.45	22.45	-1	30,494	0.00%
2023/04/18	0.4	22.40	1.4	22.44	22.40	-1.1	30,543	0.00%
2023/04/17	2	22.55	9	22.48	22.50	-7	31,004	-0.02%
2023/04/14	25	22.33	41.1	22.49	22.50	-16.1	30,952	-0.05%
2023/04/13	3.1	22.28	16.1	22.25	22.30	-13	30,912	-0.04%
2023/04/12	0.1	22.00	0	0.00	22.00	0.1	30,712	0.00%
2023/04/11	4	21.76	0.6	21.85	21.85	3.4	30,671	0.01%
2023/04/10	10	21.70	0	0.00	21.80	10	30,480	0.03%
2023/04/07	0.1	21.80	1	21.70	21.70	-1	30,451	0.00%
2023/04/06	41.4	21.70	0	0.00	21.70	41.4	30,326	0.14%
2023/03/31	0	21.85	0.2	21.85	21.85	-0.2	30,257	0.00%
2023/03/30	11	21.66	1	21.75	21.65	10	30,650	0.03%
2023/03/29	2	21.70	8	21.69	21.70	-6	31,339	-0.02%
2023/03/28	1.1	21.55	9	21.62	21.50	-7.9	32,113	-0.02%
2023/03/27	1	21.50	0	0.00	21.45	1	32,846	0.00%
2023/03/24	27.5	21.47	5	21.40	21.40	22.5	34,098	0.07%
2023/03/23	8.1	21.41	3	21.52	21.55	5.1	34,348	0.01%
2023/03/22	16.1	21.30	28	21.33	21.35	-11.9	34,662	-0.03%
2023/03/21	27.9	21.05	1	21.00	21.05	26.9	34,799	0.08%
2023/03/20	37	20.93	5.2	20.90	21.00	31.8	34,685	0.09%
2023/03/17	20.2	20.92	0	0.00	20.85	20.2	34,460	0.06%
2023/03/16	99.9	21.04	15	21.05	20.90	84.9	33,537	0.25%
2023/03/15	558.5	21.70	0	0.00	21.55	558.5	33,106	1.69%	大買/鉅額交易
2023/03/14	37.6	21.79	4	21.75	21.70	33.6	33,006	0.10%
2023/03/13	12.2	22.18	0	0.00	22.20	12.2	32,321	0.04%
2023/03/10	41.9	22.31	14	22.27	22.25	27.9	32,225	0.09%
2023/03/09	5	22.60	0.1	22.60	22.50	4.9	32,297	0.02%
2023/03/08	3.7	22.57	1	22.60	22.75	2.7	33,172	0.01%
2023/03/07	6.4	22.65	0	0.00	22.65	6.4	33,327	0.02%
2023/03/06	12.6	22.54	4	22.54	22.55	8.6	33,101	0.03%
2023/03/03	5.1	22.44	0	0.00	22.40	5.1	33,055	0.02%
2023/03/02	5.2	22.51	3.2	22.53	22.55	2	33,368	0.01%
2023/03/01	4.1	22.64	1	22.70	22.70	3.1	34,039	0.01%
2023/02/24	1	22.75	2.6	22.95	22.75	-1.6	34,090	0.00%
2023/02/23	4	22.86	8	22.86	22.85	-4	34,022	-0.01%
2023/02/22	8.3	22.69	10	22.73	22.80	-1.7	34,302	-0.01%
2023/02/21	3.8	22.77	9.1	22.75	22.80	-5.3	34,319	-0.02%
2023/02/20	2	22.90	8	22.92	22.95	-6	34,675	-0.02%
2023/02/17	104	22.80	0	0.00	22.75	104	35,011	0.30%	大買/鉅額交易
2023/02/16	2	22.63	4	22.76	22.70	-2	35,347	-0.01%
2023/02/15	16.6	22.64	0.1	22.65	22.55	16.5	35,906	0.05%
2023/02/14	10.2	22.86	16	22.97	22.90	-5.8	35,542	-0.02%
2023/02/13	2	22.50	14	22.55	22.75	-12	35,761	-0.03%
2023/02/10	3.4	22.40	0	0.00	22.45	3.4	35,821	0.01%
2023/02/09	1	22.35	1	22.40	22.30	0	35,978	0.00%
2023/02/08	7.5	22.32	0	0.00	22.40	7.5	35,999	0.02%
2023/02/06	6.1	22.37	0	0.00	22.35	6.1	36,204	0.02%
2023/02/03	8.1	22.41	9.3	22.42	22.40	-1.2	36,347	0.00%
2023/02/02	25.1	22.56	1	22.60	22.50	24.1	36,284	0.07%
2023/02/01	20	22.67	1	22.75	22.75	19	35,941	0.05%
2023/01/31	1.3	23.03	0	0.00	22.85	1.3	35,988	0.00%
2023/01/30	7.2	23.08	14	23.21	23.20	-6.8	35,795	-0.02%
2023/01/17	0	23.20	25.1	23.19	23.20	-25	35,026	-0.07%
2023/01/16	4	23.13	5	23.14	23.05	-1	35,085	0.00%
2023/01/13	8	22.96	0	0.00	22.80	8	35,071	0.02%
2023/01/12	0.2	23.00	2.1	22.90	22.90	-1.9	35,746	-0.01%
2023/01/11	0	0.00	20	23.13	23.10	-20	36,145	-0.06%
2023/01/10	2	22.93	18.5	23.00	23.15	-16.5	36,281	-0.05%
2023/01/09	1	22.85	18.1	22.98	23.15	-17.1	36,241	-0.05%
2023/01/06	0.4	22.57	1	22.65	22.60	-0.6	36,142	0.00%
2023/01/05	2.3	22.50	7.4	22.52	22.60	-5.2	36,911	-0.01%
2023/01/04	1.1	22.21	3.5	22.30	22.35	-2.4	36,655	-0.01%
2023/01/03	2.2	22.04	2	22.15	22.15	0.2	37,051	0.00%
2022/12/30	3.5	22.07	11	22.22	22.10	-7.5	37,123	-0.02%
2022/12/29	24.1	21.85	6	21.83	21.90	18.1	37,390	0.05%
2022/12/28	2	22.03	51.1	22.18	22.15	-49.1	37,930	-0.13%
2022/12/27	4.6	22.20	11	22.21	22.25	-6.4	38,289	-0.02%
2022/12/26	4	22.04	2	21.93	22.10	2	38,927	0.01%
2022/12/23	4.3	21.90	2	22.00	21.90	2.3	40,064	0.01%
2022/12/22	1	21.90	0	0.00	22.15	1	40,898	0.00%
2022/12/21	10.4	21.73	2	21.73	21.70	8.4	41,362	0.02%
2022/12/20	5.4	21.88	6.7	22.02	21.90	-1.3	41,361	0.00%
2022/12/19	1.3	22.20	0	0.00	22.05	1.3	40,751	0.00%
2022/12/16	6.3	22.37	0.1	22.40	22.25	6.2	40,189	0.02%
2022/12/15	2.7	22.69	0	22.90	22.75	2.7	39,518	0.01%
2022/12/14	2	22.95	6	22.91	22.90	-4	39,290	-0.01%
2022/12/13	9.1	22.80	16.1	23.04	22.70	-7	38,999	-0.02%
2022/12/12	4.2	22.90	5	22.70	22.90	-0.8	38,858	0.00%
2022/12/09	1	22.55	2	22.70	22.70	-1	39,501	0.00%
2022/12/08	3.3	22.71	0	0.00	22.80	3.3	39,500	0.01%
2022/12/07	7	23.07	24	23.02	23.05	-17	39,805	-0.04%
2022/12/06	4.2	22.60	8	22.65	22.40	-3.9	39,379	-0.01%
2022/12/05	5.1	22.92	1.8	22.77	22.75	3.3	39,214	0.01%
2022/12/02	4	22.55	0	0.00	22.50	4	39,140	0.01%
2022/12/01	26.6	22.95	12	23.08	22.60	14.6	39,480	0.04%
2022/11/30	27.1	23.12	15.8	23.08	23.00	11.3	39,128	0.03%
2022/11/29	7	22.67	10	22.72	22.85	-3	38,153	-0.01%
2022/11/28	2.2	22.20	2	22.35	22.20	0.2	37,723	0.00%
2022/11/25	3.2	22.45	11.4	22.45	22.40	-8.2	37,853	-0.02%
2022/11/24	9.2	22.56	17	22.44	22.45	-7.8	38,158	-0.02%
2022/11/23	9.1	22.29	19.6	22.42	22.55	-10.5	38,123	-0.03%
2022/11/22	4	21.65	0.3	21.53	21.65	3.7	37,540	0.01%
2022/11/21	7	21.31	0	0.00	21.40	7	37,520	0.02%
2022/11/18	8	21.37	8	21.35	21.40	0	37,471	0.00%
2022/11/17	1.3	21.61	5	21.65	21.65	-3.7	37,576	-0.01%
2022/11/16	1.1	21.75	29.3	21.96	21.80	-28.2	37,739	-0.07%
2022/11/15	4	21.83	31	21.81	22.00	-27	37,538	-0.07%
2022/11/14	57.7	21.80	6.3	21.80	21.70	51.4	37,461	0.14%
2022/11/11	2	21.48	77.9	21.71	21.85	-75.9	37,305	-0.20%
2022/11/10	1.2	21.04	9.8	21.12	21.15	-8.6	37,003	-0.02%
2022/11/09	15	21.15	59	21.13	21.20	-44	37,240	-0.12%
2022/11/08	1.2	21.50	4	21.54	21.55	-2.8	36,802	-0.01%
2022/11/07	6.1	21.33	5	21.28	21.45	1.1	36,762	0.00%
2022/11/04	2	20.83	4	20.76	20.90	-2	36,886	-0.01%
2022/11/03	3	20.62	1.1	20.60	20.55	1.9	37,187	0.01%
2022/11/02	5.3	20.88	4	20.93	20.85	1.3	37,302	0.00%
2022/11/01	6.1	20.92	19	20.89	21.10	-12.9	37,236	-0.03%
2022/10/31	72	20.53	31	20.61	20.40	41	37,321	0.11%
2022/10/28	5.1	20.46	4	20.51	20.55	1.1	37,268	0.00%
2022/10/27	5.2	20.68	61	20.63	20.55	-55.8	37,391	-0.15%
2022/10/26	9.5	20.28	13	20.42	20.35	-3.5	37,477	-0.01%
2022/10/25	6.1	19.88	23.1	19.98	20.00	-17	37,284	-0.05%
2022/10/24	4	20.00	2	19.95	19.90	2	37,507	0.01%
2022/10/21	3.3	19.89	10	19.91	20.00	-6.7	37,362	-0.02%
2022/10/20	14.6	19.52	11	19.64	19.70	3.6	37,386	0.01%
2022/10/19	19.3	19.86	5	20.00	19.90	14.3	36,856	0.04%
2022/10/18	5	20.01	5	20.00	20.10	0	36,666	0.00%
2022/10/17	16	19.82	5	19.93	19.80	11	36,799	0.03%
2022/10/14	96.2	19.90	1	19.90	19.80	95.2	37,156	0.26%
2022/10/13	41.7	19.81	7.1	19.70	19.65	34.6	37,479	0.09%
2022/10/12	1.1	20.24	11	20.12	20.25	-9.9	37,051	-0.03%
2022/10/11	10	20.12	0	20.20	20.10	10	37,553	0.03%
2022/10/07	17.2	20.44	15	20.46	20.45	2.2	37,778	0.01%
2022/10/06	12.8	20.56	1	20.60	20.60	11.8	38,698	0.03%
2022/10/05	20	20.62	4	20.61	20.50	16	39,600	0.04%
2022/10/04	17	20.25	23	20.22	20.15	-6	39,489	-0.02%
2022/10/03	41.9	19.74	4	19.73	19.70	37.9	39,279	0.10%
2022/09/30	46.1	19.87	15	19.86	19.85	31.1	39,035	0.08%
2022/09/29	10.1	20.09	7	20.36	20.05	3.1	38,420	0.01%
2022/09/28	72.4	20.40	9	20.20	20.10	63.4	38,398	0.17%
2022/09/27	85.3	20.86	50.6	20.82	20.75	34.7	37,734	0.09%
2022/09/26	24	21.38	10.3	21.40	21.25	13.7	37,481	0.04%
2022/09/23	93	21.69	5	21.65	21.65	88	38,139	0.23%
2022/09/22	79.9	21.60	0	0.00	21.60	79.9	38,352	0.21%
2022/09/21	15.1	22.07	8.4	22.10	22.05	6.7	38,110	0.02%
2022/09/20	8	22.12	0	0.00	22.20	8	38,087	0.02%
2022/09/19	18.1	22.18	0	0.00	22.15	18.1	38,054	0.05%
2022/09/16	8	22.20	1	22.25	22.10	7	37,980	0.02%
2022/09/15	52	22.34	1	22.45	22.30	51	37,330	0.14%
2022/09/14	27.4	22.37	0	0.00	22.30	27.4	37,527	0.07%
2022/09/13	14.2	22.81	0	0.00	22.75	14.2	37,514	0.04%
2022/09/12	4.2	23.00	4	22.95	22.90	0.2	37,684	0.00%
2022/09/08	15.3	22.83	0	0.00	22.90	15.3	38,143	0.04%
2022/09/07	8	22.86	0.2	23.05	22.80	7.8	38,832	0.02%
2022/09/06	5	23.40	0	0.00	23.40	5	38,851	0.01%
2022/09/05	1	23.25	2	23.25	23.25	-1	39,338	0.00%
2022/09/02	9.1	22.98	1	23.00	22.90	8.1	39,793	0.02%
2022/09/01	28.4	22.98	0	0.00	23.05	28.4	40,102	0.07%
2022/08/31	9	23.59	0	0.00	23.50	9	40,481	0.02%
2022/08/30	13	23.28	0	0.00	23.25	13	40,094	0.03%
2022/08/29	3.1	23.49	1	23.45	23.50	2.1	39,792	0.01%
2022/08/26	10	23.93	2	24.00	23.85	8	39,689	0.02%
2022/08/25	3	23.80	0	0.00	23.75	3	39,795	0.01%
2022/08/24	23.2	23.57	0	0.00	23.45	23.2	39,974	0.06%
2022/08/23	2.5	24.06	1	24.15	23.80	1.5	43,093	0.00%
2022/08/22	0	0.00	8	24.33	24.35	-8	44,016	-0.02%
2022/08/19	2	24.25	8.5	24.60	24.60	-6.5	44,991	-0.01%
2022/08/18	10.1	24.68	6.1	24.53	24.45	4	45,094	0.01%
2022/08/17	28.1	24.88	23.1	24.77	24.90	5	45,265	0.01%
2022/08/16	1	24.40	8.1	24.51	24.55	-7.1	45,351	-0.02%
2022/08/15	4	24.14	13	24.24	24.25	-9	45,511	-0.02%
2022/08/12	6.1	24.03	8	24.09	24.10	-1.9	45,862	0.00%
2022/08/11	2.1	24.03	3.2	24.07	24.05	-1.1	46,417	0.00%
2022/08/10	13	23.53	0.1	23.65	23.55	12.9	46,625	0.03%
2022/08/09	7	23.29	6.5	23.27	23.30	0.5	46,849	0.00%
2022/08/08	6	23.08	4	23.08	23.10	2	47,093	0.00%
2022/08/05	7	22.86	8.3	22.89	23.00	-1.3	47,952	0.00%
2022/08/04	4.2	22.24	0	0.00	22.25	4.2	48,357	0.01%
2022/08/03	7.3	22.32	0	0.00	22.30	7.3	48,627	0.01%
2022/08/02	12.2	22.44	2	22.45	22.45	10.2	49,045	0.02%
2022/08/01	1.1	22.90	1	22.90	22.95	0.1	49,276	0.00%
2022/07/29	4.4	22.93	1	22.95	22.95	3.4	49,904	0.01%
2022/07/28	2	23.05	6	23.12	23.20	-4	50,145	-0.01%
2022/07/27	7	22.92	4	22.98	22.95	3	50,004	0.01%
2022/07/26	0	0.00	3	22.93	22.95	-3	50,007	-0.01%
2022/07/25	4	22.74	2.1	22.71	22.70	1.9	50,025	0.00%
2022/07/22	4.1	22.70	3	22.75	22.75	1.1	50,265	0.00%
2022/07/21	6	22.25	12	22.35	22.65	-6	50,606	-0.01%
2022/07/20	3.6	22.47	5	22.47	22.25	-1.4	50,794	0.00%
2022/07/19	1	22.25	0	0.00	22.20	1	50,687	0.00%
2022/07/18	6	22.20	1	22.30	22.30	5	51,013	0.01%
2022/07/15	44.6	21.89	0	0.00	21.80	44.6	50,644	0.09%
2022/07/14	19	22.35	1	22.65	22.25	18	50,425	0.04%
2022/07/13	6	23.59	1	23.40	23.45	5	49,828	0.01%
2022/07/12	22.5	23.00	0	0.00	22.95	22.5	49,189	0.05%
2022/07/11	3	23.68	1	23.85	23.65	2	49,079	0.00%
2022/07/08	8.1	23.99	1	24.00	23.85	7.1	49,584	0.01%
2022/07/07	8.2	23.86	1	23.95	23.70	7.2	49,762	0.01%
2022/07/06	49.8	23.72	1	23.65	23.50	48.8	50,021	0.10%
2022/07/05	14.2	24.22	1	24.50	24.30	13.2	49,644	0.03%
2022/07/04	5.2	24.25	203	24.20	24.30	-197.9	49,813	-0.40%	大賣/鉅額交易
2022/07/01	15.6	24.51	613.6	24.90	24.60	-598	51,056	-1.17%	大賣/鉅額交易
2022/06/30	5.2	25.35	5	25.25	25.10	0.2	51,643	0.00%
2022/06/29	2	25.55	0	0.00	25.80	2	51,917	0.00%
2022/06/28	1	25.75	4	25.75	25.80	-3	52,170	-0.01%
2022/06/27	3.4	26.31	1	26.35	26.20	2.4	52,607	0.00%
2022/06/24	2	26.28	12.5	26.29	26.30	-10.5	52,432	-0.02%
2022/06/23	7.1	26.01	8	25.94	26.05	-0.9	52,483	0.00%
2022/06/22	4.2	26.16	3	26.00	26.05	1.2	52,405	0.00%
2022/06/21	1.1	26.39	11	26.18	26.45	-9.9	52,380	-0.02%
2022/06/20	25	25.65	5	25.18	25.50	20	52,656	0.04%
2022/06/17	7.3	26.13	4	26.05	26.00	3.3	52,494	0.01%
2022/06/16	27	26.82	34	26.77	26.60	-7	52,312	-0.01%
2022/06/15	1	26.25	1.5	26.20	26.30	-0.5	52,759	0.00%
2022/06/14	3	26.00	7.1	25.91	26.00	-4.1	53,021	-0.01%
2022/06/13	12.1	25.39	3	25.60	25.55	9.1	52,770	0.02%
2022/06/10	15	25.40	14.1	25.77	26.00	0.9	52,499	0.00%
2022/06/09	37	26.27	1	25.95	25.85	36	52,248	0.07%
2022/06/08	6	26.73	5	26.75	26.75	1	51,486	0.00%
2022/06/07	5	26.61	2.1	26.63	26.55	2.9	51,853	0.01%
2022/06/06	2	26.95	2	26.95	26.85	0	52,387	0.00%
2022/06/02	11	26.67	3	26.68	26.60	8	53,198	0.02%
2022/06/01	13	26.68	1	26.70	26.55	12	54,359	0.02%
2022/05/31	14.2	26.42	4.6	26.58	27.15	9.6	54,651	0.02%
2022/05/30	3	26.82	20	26.93	27.10	-17	51,544	-0.03%
2022/05/27	3	26.20	39	26.40	26.60	-36	50,778	-0.07%
2022/05/26	3.1	25.30	0	0.00	25.30	3.1	50,891	0.01%
2022/05/25	1	25.30	4.1	25.59	25.35	-3.1	51,632	-0.01%
2022/05/24	14	25.58	7	25.63	25.55	7	52,700	0.01%
2022/05/23	7	25.45	0	0.00	25.45	7	52,523	0.01%
2022/05/20	3	25.30	7	25.36	25.45	-4	52,738	-0.01%
2022/05/19	15.2	25.35	0	0.00	25.30	15.2	52,434	0.03%
2022/05/18	12	25.92	6	25.88	26.10	6	51,969	0.01%
2022/05/17	10.4	25.51	7.1	25.56	25.50	3.3	52,002	0.01%
2022/05/16	3.1	25.70	63	25.61	25.70	-59.9	52,112	-0.11%
2022/05/13	19.3	25.77	9.5	25.79	25.80	9.8	51,999	0.02%
2022/05/12	13.8	26.37	5	26.03	26.05	8.8	51,405	0.02%
2022/05/11	11.6	27.02	108	26.96	27.10	-96.4	51,084	-0.19%	大賣/
2022/05/10	6	27.27	7.2	27.29	27.55	-1.2	51,342	0.00%
2022/05/09	6.8	27.40	25	27.39	27.30	-18.2	51,224	-0.04%
2022/05/06	12.5	27.64	12.1	27.68	28.00	0.4	51,525	0.00%
2022/05/05	16.7	28.28	4.6	28.16	28.05	12.1	52,080	0.02%
2022/05/04	0.1	28.90	0	0.00	28.90	0.1	51,753	0.00%
2022/05/03	2	28.88	6.1	28.83	28.75	-4.1	52,196	-0.01%
2022/04/29	6	29.11	6	29.17	29.25	0	52,517	0.00%
2022/04/28	6.1	28.61	26	28.81	29.00	-19.9	52,771	-0.04%
2022/04/27	8	29.02	22.6	29.01	28.90	-14.6	52,740	-0.03%
2022/04/26	18	29.46	51	29.51	29.70	-33	52,882	-0.06%
2022/04/25	4.5	28.81	9.4	29.18	29.10	-4.9	52,663	-0.01%
2022/04/22	13.1	29.01	1,158	29.34	29.45	-1,144.9	52,476	-2.18%	大賣/鉅額交易
2022/04/21	9.5	28.73	2	28.80	28.75	7.5	52,787	0.01%
2022/04/20	10	29.03	12	28.97	29.20	-2	54,276	0.00%
2022/04/19	2.6	29.02	1.6	28.96	28.95	1	54,643	0.00%
2022/04/18	15	28.77	14	28.90	28.75	1	55,421	0.00%
2022/04/15	12	29.33	7	29.35	29.35	5	55,161	0.01%
2022/04/14	27.1	29.78	7	29.47	29.45	20.1	55,199	0.04%
2022/04/13	21	30.37	14.1	30.37	30.35	6.9	54,960	0.01%
2022/04/12	5.1	30.49	28	30.58	30.70	-22.9	54,588	-0.04%
2022/04/11	5	30.45	43.3	30.64	30.45	-38.3	54,014	-0.07%
2022/04/08	22.2	30.36	83.9	30.41	30.50	-61.7	53,483	-0.12%
2022/04/07	50.1	30.45	62.4	30.63	30.35	-12.3	52,910	-0.02%
2022/04/06	70.1	29.96	10	30.08	30.15	60.1	51,305	0.12%
2022/04/01	6.8	29.72	23.1	29.66	29.85	-16.4	49,861	-0.03%
2022/03/31	10.1	29.27	515.5	29.25	29.40	-505.4	49,092	-1.03%	大賣/鉅額交易
2022/03/30	11	29.05	808	29.00	29.00	-797	48,418	-1.65%	大賣/鉅額交易
2022/03/29	2.2	28.80	0	0.00	28.80	2.2	47,964	0.00%
2022/03/28	4.1	28.57	23	28.67	29.00	-19	48,207	-0.04%
2022/03/25	4	28.95	3.4	28.89	29.00	0.7	48,151	0.00%
2022/03/24	5.6	29.14	37.7	29.14	29.15	-32.2	48,056	-0.07%
2022/03/23	0.1	29.15	38.1	28.99	29.20	-38	48,030	-0.08%
2022/03/22	27	28.51	22	28.41	28.55	5	47,386	0.01%
2022/03/21	1.8	28.27	10.2	28.43	28.30	-8.4	47,093	-0.02%
2022/03/18	15.2	28.31	41.1	28.40	28.15	-26	46,789	-0.06%
2022/03/17	1.2	27.48	17.5	27.65	27.60	-16.2	45,712	-0.04%
2022/03/16	2	26.78	3	26.97	26.95	-1	45,111	0.00%
2022/03/15	6	26.58	31.2	26.56	26.60	-25.2	44,878	-0.06%
2022/03/14	24	26.70	4	26.84	26.80	20	45,252	0.04%
2022/03/11	25.2	26.55	0.2	26.75	26.50	25	45,719	0.05%
2022/03/10	3.4	26.46	13	26.61	26.80	-9.6	45,980	-0.02%
2022/03/09	6.4	25.91	6.2	25.82	25.75	0.2	46,095	0.00%
2022/03/08	62.5	25.79	39	25.70	25.60	23.5	45,964	0.05%
2022/03/07	60.4	26.22	28	26.27	26.25	32.4	45,170	0.07%
2022/03/04	18.3	27.34	1.1	27.26	27.35	17.2	44,605	0.04%
2022/03/03	5.2	28.04	8	27.94	27.95	-2.8	44,184	-0.01%
2022/03/02	2.1	27.68	31	27.67	27.95	-28.9	44,067	-0.07%
2022/03/01	15.1	27.56	10.1	27.25	27.75	5	44,046	0.01%
2022/02/25	20.5	26.78	5.3	26.96	27.15	15.2	43,248	0.04%
2022/02/24	55.2	26.94	26	26.86	26.90	29.2	42,362	0.07%
2022/02/23	3	27.65	36.2	27.67	27.80	-33.2	40,992	-0.08%
2022/02/22	43.4	27.79	3	27.98	27.85	40.4	41,082	0.10%
2022/02/21	7.1	28.10	0.2	28.35	28.35	6.9	40,847	0.02%
2022/02/18	16	28.25	0	0.00	28.35	16	41,144	0.04%
2022/02/17	13	28.46	7.2	28.66	28.45	5.8	41,111	0.01%
2022/02/16	16.3	28.30	1	28.30	28.20	15.3	40,784	0.04%
2022/02/15	27.6	28.32	1	28.35	28.15	26.6	40,242	0.07%
2022/02/14	27.2	28.36	4	28.43	28.65	23.2	39,948	0.06%
2022/02/11	14	28.56	3.1	28.83	28.85	10.9	39,558	0.03%
2022/02/10	22.2	28.49	3	28.57	28.85	19.2	39,375	0.05%
2022/02/09	12.2	28.84	12.1	28.85	28.90	0.1	38,799	0.00%
2022/02/08	14.1	28.47	12	28.80	28.70	2.1	38,318	0.01%
2022/02/07	7.2	28.08	29.1	28.36	28.50	-21.9	37,643	-0.06%
2022/01/26	0.1	27.55	13	27.40	27.60	-12.9	36,413	-0.04%
2022/01/25	14	27.03	8	27.11	27.25	6	36,212	0.02%
2022/01/24	12.2	27.10	10	27.29	27.50	2.2	35,877	0.01%
2022/01/21	4	27.30	4	27.30	27.40	0	35,482	0.00%
2022/01/20	7	27.56	28	27.61	27.70	-21	34,989	-0.06%
2022/01/19	18	27.85	13	27.77	27.80	5	34,687	0.01%
2022/01/18	31	27.92	5.7	27.97	27.90	25.3	34,083	0.07%
2022/01/17	3	27.65	37	27.71	27.80	-34	33,806	-0.10%
2022/01/14	22.9	27.92	62.5	27.92	27.90	-39.6	33,758	-0.12%
2022/01/13	37.1	28.25	25.9	28.14	28.45	11.2	33,519	0.03%
2022/01/12	13.1	27.33	8.7	27.35	27.40	4.4	32,036	0.01%
2022/01/11	7	26.93	11.9	27.13	27.40	-4.9	31,414	-0.02%
2022/01/10	0	0.00	8	26.33	26.40	-8	30,637	-0.03%
2022/01/07	24.3	26.32	4	26.25	26.30	20.3	30,625	0.07%
2022/01/06	13.2	26.03	5	26.16	26.20	8.2	30,273	0.03%
2022/01/05	2	25.95	6	25.96	26.05	-4	29,814	-0.01%
2022/01/04	0	0.00	36	25.80	25.95	-36	29,971	-0.12%
2022/01/03	3	25.78	1	26.05	25.75	2	29,966	0.01%
2021/12/30	2	25.98	2.3	26.09	25.95	-0.3	30,503	0.00%
2021/12/29	1.5	25.95	3.2	26.03	26.10	-1.7	30,879	-0.01%
2021/12/28	1	25.90	2	25.95	25.95	-1	31,034	0.00%
2021/12/27	3	25.85	3	25.85	25.80	0	31,043	0.00%
2021/12/24	0.2	25.90	12	25.91	25.85	-11.8	31,571	-0.04%
2021/12/23	0	25.80	21	25.90	25.90	-21	31,987	-0.07%
2021/12/22	1	25.80	1	25.85	25.80	0	32,059	0.00%
2021/12/21	7	25.71	18	25.74	25.65	-11	32,072	-0.03%
2021/12/20	7.1	25.41	1	25.60	25.35	6.1	32,028	0.02%
2021/12/17	5	25.68	16	25.80	25.60	-11	32,276	-0.03%
2021/12/16	42	25.39	3.1	25.35	25.50	38.9	32,351	0.12%
2021/12/15	3.3	25.41	0	25.55	25.35	3.2	32,803	0.01%
2021/12/14	21.1	25.44	14	25.41	25.55	7.1	33,573	0.02%
2021/12/13	6.4	25.91	13.1	25.81	25.85	-6.7	34,321	-0.02%
2021/12/10	3.1	25.88	23.2	25.97	25.95	-20.1	34,337	-0.06%
2021/12/09	14.1	25.74	16	25.84	25.90	-1.9	34,485	-0.01%
2021/12/08	18.3	25.86	2.2	25.97	25.95	16.1	34,539	0.05%
2021/12/07	1.1	25.90	26.1	25.86	26.00	-25	33,932	-0.07%
2021/12/06	17.1	25.00	12	25.30	25.45	5	33,351	0.02%
2021/12/03	1.4	25.04	1	25.10	25.20	0.4	33,150	0.00%
2021/12/02	2	24.85	14	24.89	25.00	-12	32,490	-0.04%
2021/12/01	1	24.45	1.1	24.52	24.85	-0.1	31,937	0.00%
2021/11/30	3	24.40	8	24.49	24.40	-5	31,777	-0.02%
2021/11/29	6.1	24.32	2	24.38	24.30	4.1	31,012	0.01%
2021/11/26	3	24.60	14	24.65	24.70	-11	30,927	-0.04%
2021/11/25	5	24.77	1.3	24.84	24.95	3.7	31,206	0.01%
2021/11/24	18.1	24.84	11	24.77	24.80	7.1	31,106	0.02%
2021/11/23	0.1	24.35	1	24.45	24.50	-1	31,063	0.00%
2021/11/22	0	0.00	30	24.38	24.40	-30	31,119	-0.10%
2021/11/19	3	24.27	8.6	24.32	24.25	-5.6	31,263	-0.02%
2021/11/18	2	24.68	33.4	24.62	24.75	-31.4	31,198	-0.10%
2021/11/17	24.1	24.17	39.1	24.39	24.45	-15	31,080	-0.05%
2021/11/16	9.1	24.00	43	24.00	24.05	-33.9	30,878	-0.11%
2021/11/15	6.1	23.96	7	23.93	24.00	-0.9	31,057	0.00%
2021/11/12	8	23.60	6.4	23.67	23.70	1.6	30,892	0.01%
2021/11/11	0	0.00	0.1	23.50	23.60	-0.1	31,098	0.00%
2021/11/10	2	23.48	0.1	23.50	23.55	2	32,063	0.01%
2021/11/09	2.2	23.45	3	23.50	23.55	-0.8	33,086	0.00%
2021/11/08	0.1	23.35	2.1	23.35	23.40	-2	33,500	-0.01%
2021/11/05	50.3	23.20	4	23.20	23.20	46.3	33,717	0.14%
2021/11/04	0	0.00	2.1	23.46	23.25	-2.1	33,798	-0.01%
2021/11/03	0.1	23.30	1	23.30	23.35	-0.9	33,795	0.00%
2021/11/02	3	23.15	0	0.00	23.10	3	34,050	0.01%
2021/11/01	9	23.09	7	23.05	23.05	2	34,278	0.01%
2021/10/29	0	0.00	0	23.35	23.20	0	34,215	0.00%
2021/10/28	0	0.00	1	23.40	23.40	-1	34,225	0.00%
2021/10/27	5.2	23.33	1.1	23.30	23.40	4.1	34,355	0.01%
2021/10/26	12.1	23.58	1.1	23.55	23.55	11	34,437	0.03%
2021/10/25	3	23.57	5	23.52	23.55	-2	34,263	-0.01%
2021/10/22	0.1	23.39	12	23.49	23.55	-11.9	34,316	-0.03%
2021/10/21	1	23.30	5.9	23.20	23.40	-4.9	33,922	-0.01%
2021/10/20	0.1	23.00	0	0.00	23.00	0.1	33,272	0.00%
2021/10/19	13	23.05	2	23.10	23.00	11	33,057	0.03%
2021/10/18	0	0.00	16	23.12	23.05	-16	32,921	-0.05%
2021/10/15	1	22.90	2	23.00	23.00	-1	32,613	0.00%
2021/10/14	0	0.00	4	22.91	22.95	-4	32,692	-0.01%
2021/10/13	0	0.00	1	22.75	22.85	-1	32,941	0.00%
2021/10/12	5	22.63	5	22.68	22.90	0	33,807	0.00%
2021/10/08	4	22.86	5.5	22.92	22.90	-1.5	33,738	0.00%
2021/10/07	0.1	22.80	14	23.00	22.85	-13.9	33,870	-0.04%
2021/10/06	44	22.65	1	22.50	22.70	43	33,628	0.13%
2021/10/05	4.2	22.34	2	22.35	22.45	2.2	33,576	0.01%
2021/10/04	6.2	22.36	8	22.38	22.40	-1.8	33,626	-0.01%
2021/10/01	26.4	22.49	2.1	22.50	22.50	24.3	33,881	0.07%
2021/09/30	5.1	22.75	0	0.00	22.90	5.1	33,630	0.02%
2021/09/29	4.1	22.63	1	22.65	22.75	3.1	33,470	0.01%
2021/09/28	0.1	22.85	2	22.80	22.90	-1.9	33,327	-0.01%
2021/09/27	3	22.70	0.1	22.75	22.75	2.9	33,111	0.01%
2021/09/24	3	22.78	0	0.00	22.80	3	33,140	0.01%
2021/09/23	5	22.70	2	22.80	22.95	3	33,035	0.01%
2021/09/22	10.1	22.54	1	22.55	22.60	9.1	32,828	0.03%
2021/09/17	7	23.09	0	0.00	23.00	7	32,216	0.02%
2021/09/16	0.3	23.30	8.3	23.41	23.40	-8	31,654	-0.03%
2021/09/15	10	22.85	0.1	22.95	23.00	9.9	30,744	0.03%
2021/09/14	1	23.00	24	22.96	23.00	-23	30,609	-0.08%
2021/09/13	1	22.95	27	22.96	23.00	-26	30,470	-0.09%
2021/09/10	0.2	22.93	5.2	22.94	22.95	-5	30,734	-0.02%
2021/09/08	0	22.85	66.1	22.92	22.90	-66.1	31,342	-0.21%
2021/09/07	0.1	22.80	21	22.78	22.85	-20.9	31,339	-0.07%
2021/09/06	2.2	22.80	7	22.80	22.85	-4.8	31,468	-0.02%
2021/09/03	0	0.00	17	22.79	22.85	-17	31,466	-0.05%
2021/09/02	5	22.55	0	0.00	22.70	5	31,484	0.02%
2021/09/01	3	22.90	21	22.93	23.00	-18	31,489	-0.06%
2021/08/31	5.1	22.85	19	22.96	23.00	-13.9	31,304	-0.04%
2021/08/30	18	22.76	10	22.85	22.90	8	30,826	0.03%
2021/08/27	6.8	22.63	13.1	22.63	22.75	-6.3	30,851	-0.02%
2021/08/26	1	22.25	0.2	22.32	22.40	0.8	30,525	0.00%
2021/08/25	4	22.13	7	22.21	22.30	-3	30,608	-0.01%
2021/08/24	0	0.00	6	21.91	22.00	-6	30,324	-0.02%
2021/08/23	13	21.41	4	21.51	21.45	9	30,290	0.03%
2021/08/20	12.1	21.20	56	21.29	21.15	-43.9	30,598	-0.14%
2021/08/19	11.3	21.34	1	21.25	21.35	10.3	31,913	0.03%
2021/08/18	2.1	21.55	1	21.60	21.60	1.1	31,640	0.00%
2021/08/17	6	21.41	0	0.00	21.60	6	32,363	0.02%
2021/08/16	69.7	21.49	12	21.65	21.40	57.7	32,290	0.18%
2021/08/13	38.1	22.85	48	22.85	22.80	-9.9	32,099	-0.03%
2021/08/12	256	22.90	4	22.98	22.90	252	31,613	0.80%	大買/鉅額交易
2021/08/11	8	23.00	4	23.00	23.00	4	31,314	0.01%
2021/08/10	2	23.00	14	23.05	23.00	-12	31,564	-0.04%
2021/08/09	4	22.99	0	0.00	23.10	4	32,212	0.01%
2021/08/06	0	0.00	3	23.12	23.10	-3	32,486	-0.01%
2021/08/05	6	23.05	4.9	23.05	23.10	1.1	33,171	0.00%
2021/08/04	1	23.00	4	23.05	23.00	-3	35,359	-0.01%
2021/08/03	0	0.00	6	23.07	23.05	-6	36,865	-0.02%
2021/08/02	14	22.91	14	23.01	23.10	0	38,154	0.00%
2021/07/30	11.1	22.81	2	22.85	22.85	9.1	38,287	0.02%
2021/07/29	1	22.80	0	0.00	22.80	1	38,669	0.00%
2021/07/28	1	22.60	3	22.70	22.75	-2	39,014	-0.01%
2021/07/26	2	22.95	2	23.05	22.90	0	40,148	0.00%
2021/07/23	2	22.90	0	0.00	23.00	2	40,400	0.00%
2021/07/22	0	0.00	4	22.80	22.85	-4	40,669	-0.01%
2021/07/21	5	22.63	1.1	22.70	22.70	3.9	41,004	0.01%
2021/07/19	22	23.03	24.2	22.93	23.00	-2.2	41,459	-0.01%
2021/07/16	12	22.97	17	22.97	23.05	-5	41,699	-0.01%
2021/07/15	2	22.70	3.5	22.71	22.75	-1.5	41,161	0.00%
2021/07/14	8	22.66	1.6	22.67	22.70	6.4	41,478	0.02%
2021/07/13	0.4	22.70	0	0.00	22.70	0.4	42,089	0.00%
2021/07/12	1	22.75	35	22.93	22.65	-34	41,905	-0.08%
2021/07/09	1	22.55	0	0.00	22.70	1	41,888	0.00%
2021/07/08	2	22.80	26	22.85	22.85	-24	41,757	-0.06%
2021/07/07	7	22.50	6	22.65	22.65	1	41,843	0.00%
2021/07/06	25	22.60	1	22.60	22.60	24	41,746	0.06%
2021/07/05	23.3	22.47	0	0.00	22.50	23.3	41,750	0.06%
2021/07/02	11.1	22.41	5	22.48	22.40	6.1	41,755	0.01%
2021/07/01	1.1	22.50	1	22.55	22.55	0.1	41,913	0.00%
2021/06/30	0	0.00	1.1	22.79	22.70	-1.1	41,894	0.00%
2021/06/29	5	22.45	0	0.00	22.60	5	41,824	0.01%
2021/06/25	32.4	22.73	2.1	22.69	22.75	30.2	42,487	0.07%
2021/06/24	15	22.47	10	22.55	22.55	5	42,451	0.01%
2021/06/23	1	22.40	12	22.56	22.55	-11	42,846	-0.03%
2021/06/22	1	22.30	2	22.37	22.30	-1	43,399	0.00%
2021/06/21	28.1	22.02	0	0.00	22.25	28.1	43,413	0.06%
2021/06/18	0.2	22.26	1.1	22.20	22.15	-0.9	43,304	0.00%
2021/06/17	8.2	22.18	0	0.00	22.30	8.2	42,894	0.02%
2021/06/16	24.2	22.29	0	0.00	22.40	24.2	43,429	0.06%
2021/06/15	2	22.38	0	0.00	22.40	2	43,528	0.00%
2021/06/11	1	22.40	2.2	22.43	22.50	-1.1	44,044	0.00%
2021/06/10	2	22.35	1	22.40	22.50	1	44,798	0.00%
2021/06/09	8.1	22.37	0	0.00	22.45	8.1	45,733	0.02%
2021/06/08	6.2	22.46	3	22.65	22.55	3.2	46,197	0.01%
2021/06/07	7.4	22.49	0	0.00	22.55	7.4	47,083	0.02%
2021/06/04	11.2	22.55	5.1	22.56	22.75	6.1	47,616	0.01%
2021/06/03	0	0.00	4	22.83	22.90	-4	48,813	-0.01%
2021/06/02	7	22.77	0	0.00	22.95	7	49,204	0.01%
2021/06/01	0	0.00	10	23.00	23.00	-10	49,151	-0.02%
2021/05/31	4	23.01	18	23.09	23.05	-14	49,478	-0.03%
2021/05/28	3.1	22.92	23.1	22.85	23.00	-20	49,540	-0.04%
2021/05/27	29	22.52	2	22.48	22.40	27	49,248	0.05%
2021/05/26	4.1	23.00	13	22.94	23.00	-8.9	49,174	-0.02%
2021/05/25	0	0.00	51.2	23.06	22.85	-51.2	49,644	-0.10%
2021/05/24	8.4	22.38	1.8	22.50	22.50	6.6	49,453	0.01%
2021/05/21	11	22.71	18.2	22.83	22.60	-7.2	49,918	-0.01%
2021/05/20	4	22.26	9.2	22.29	22.30	-5.2	49,372	-0.01%
2021/05/19	4	22.30	3	22.28	22.25	1	49,423	0.00%
2021/05/18	3.1	22.39	26	22.34	22.50	-22.9	50,016	-0.05%
2021/05/17	13.2	21.27	14.1	21.24	21.55	-0.9	50,600	0.00%
2021/05/14	13	22.04	50.7	21.91	22.00	-37.7	49,939	-0.08%
2021/05/13	22.1	22.04	20	22.00	22.05	2.1	49,359	0.00%
2021/05/12	83	22.39	146.5	22.04	22.35	-63.5	48,528	-0.13%	大賣/
2021/05/11	58	23.68	127.2	23.69	23.65	-69.2	46,106	-0.15%	大賣/
2021/05/10	93.1	23.66	72.2	23.41	23.95	21	44,550	0.05%
2021/05/07	1	23.00	162	23.05	23.10	-161	43,845	-0.37%	大賣/鉅額交易
2021/05/06	183	22.82	74	22.90	23.00	109	43,925	0.25%	大買/鉅額交易
2021/05/05	3	22.40	13	22.40	22.50	-10	43,415	-0.02%
2021/05/04	22	22.28	53	22.37	22.35	-31	43,236	-0.07%
2021/05/03	3	22.65	22	22.67	22.75	-19	42,924	-0.04%
2021/04/29	26	22.91	12	23.01	22.80	14	42,522	0.03%
2021/04/28	5	23.30	23.1	23.20	23.25	-18.1	42,261	-0.04%
2021/04/27	17	23.07	13.1	23.12	23.15	3.9	42,522	0.01%
2021/04/26	20	22.98	52.1	23.03	23.10	-32.1	42,262	-0.08%
2021/04/23	43	22.85	24	22.81	22.80	19	41,851	0.05%
2021/04/22	3.2	22.94	21	22.95	22.90	-17.8	41,835	-0.04%
2021/04/21	7.1	22.84	13	22.80	22.90	-5.9	41,544	-0.01%
2021/04/20	11	22.94	9.5	22.92	22.90	1.5	41,334	0.00%
2021/04/19	6	22.56	194.5	22.60	22.80	-188.5	40,921	-0.46%	大賣/鉅額交易
2021/04/16	4	22.23	2.3	22.22	22.25	1.7	40,432	0.00%
2021/04/15	7	22.16	4	22.21	22.25	3	41,015	0.01%
2021/04/14	6	22.12	24	22.04	22.10	-18	41,089	-0.04%
2021/04/13	6.6	22.00	46	22.09	22.10	-39.4	41,035	-0.10%
2021/04/12	10	21.83	9	21.89	21.90	1	40,770	0.00%
2021/04/09	1	21.60	12	21.64	21.60	-11	40,814	-0.03%
2021/04/08	1.1	21.80	26	21.77	21.80	-24.9	40,811	-0.06%
2021/04/07	7	21.99	19	21.99	22.00	-12	41,304	-0.03%
2021/04/06	4.2	21.88	77	21.90	21.95	-72.8	41,296	-0.18%
2021/04/01	1.1	21.85	20	21.89	21.85	-18.9	41,300	-0.05%
2021/03/31	0	0.00	60	22.06	22.10	-60	41,073	-0.15%
2021/03/30	1	21.95	19	21.98	22.00	-18	40,744	-0.04%
2021/03/29	0	0.00	52	21.96	22.00	-52	40,197	-0.13%
2021/03/26	20	21.75	136.1	21.78	21.90	-116.1	39,885	-0.29%	大賣/鉅額交易
2021/03/25	11	21.79	77.9	21.72	21.80	-66.9	39,408	-0.17%
2021/03/24	3.1	21.50	18	21.46	21.50	-14.9	38,917	-0.04%
2021/03/23	6	21.37	2.4	21.44	21.40	3.6	38,863	0.01%
2021/03/22	6.1	21.24	6	21.40	21.35	0.1	38,694	0.00%
2021/03/19	21	21.29	2	21.30	21.30	19	38,735	0.05%
2021/03/18	13.8	21.54	19.2	21.55	21.55	-5.4	38,061	-0.01%
2021/03/17	32.1	21.67	6.9	21.66	21.60	25.1	38,085	0.07%
2021/03/16	19	21.75	14	21.74	21.80	5	37,645	0.01%
2021/03/15	32	21.53	48.1	21.64	21.75	-16.1	37,129	-0.04%
2021/03/12	10.1	21.18	64	21.26	21.35	-53.9	36,563	-0.15%
2021/03/11	57	21.35	33.3	21.35	21.10	23.7	36,121	0.07%
2021/03/10	25.1	21.10	28	21.19	21.20	-2.9	35,463	-0.01%
2021/03/09	13	21.06	108.5	21.01	21.10	-95.5	34,914	-0.27%	大賣/
2021/03/08	4	20.40	79	20.59	20.60	-75	33,545	-0.22%
2021/03/05	1.1	20.30	12	20.36	20.30	-10.9	33,395	-0.03%
2021/03/04	10	20.24	2.2	20.40	20.35	7.8	34,399	0.02%
2021/03/03	6	20.50	7	20.44	20.40	-1	34,249	0.00%
2021/03/02	7.2	20.30	8	20.34	20.20	-0.8	33,925	0.00%
2021/02/26	22	20.30	1.7	20.43	20.00	20.3	33,617	0.06%
2021/02/25	10	20.80	38	20.83	20.90	-28	32,253	-0.09%
2021/02/24	1	20.80	39.6	20.80	20.75	-38.6	31,830	-0.12%
2021/02/23	4	20.51	28	20.53	20.70	-24	31,373	-0.08%
2021/02/22	8	20.32	12.1	20.31	20.40	-4.1	30,959	-0.01%
2021/02/19	2	20.10	9	20.13	20.20	-7	31,135	-0.02%
2021/02/18	7	19.99	38.3	20.06	20.00	-31.3	31,137	-0.10%
2021/02/17	7	19.78	76	19.76	19.90	-69	30,944	-0.22%
2021/02/05	1.2	19.21	2	19.35	19.40	-0.8	30,141	0.00%
2021/02/04	5	19.21	1	19.30	19.20	4	30,549	0.01%
2021/02/03	0	0.00	8	19.29	19.25	-8	32,051	-0.02%
2021/02/02	2	19.30	1	19.35	19.25	1	33,079	0.00%
2021/02/01	0	0.00	0.1	19.15	19.15	-0.1	33,410	0.00%
2021/01/29	18	19.04	2	19.05	19.00	16	33,638	0.05%
2021/01/28	10.1	19.19	72	19.30	19.20	-61.9	32,977	-0.19%
2021/01/27	0	19.40	4	19.50	19.40	-4	32,563	-0.01%
2021/01/26	10.1	19.36	1	19.35	19.30	9.1	32,430	0.03%
2021/01/25	3.6	19.55	254	19.64	19.60	-250.4	32,270	-0.78%	大賣/鉅額交易
2021/01/22	26.1	19.20	2.1	19.20	19.20	24	32,136	0.07%
2021/01/21	51	19.39	20.3	19.40	19.25	30.8	32,122	0.10%
2021/01/20	282.5	19.21	10	19.55	19.20	272.5	32,124	0.85%	大買/鉅額交易
2021/01/19	8.1	19.65	2	19.65	19.65	6.1	31,687	0.02%
2021/01/18	7.1	19.56	6.7	19.60	19.70	0.4	31,544	0.00%
2021/01/15	10	19.83	8	19.80	19.70	2	31,287	0.01%
2021/01/14	2.1	19.75	6	19.83	19.85	-3.9	31,330	-0.01%
2021/01/13	0	0.00	3	19.85	19.85	-3	31,188	-0.01%
2021/01/12	6.1	19.71	4	19.72	19.70	2.1	31,252	0.01%
2021/01/11	39.3	19.95	14	19.94	19.95	25.3	31,210	0.08%
2021/01/08	1	19.90	22	19.90	20.00	-21	31,051	-0.07%
2021/01/07	0	0.00	29.2	19.74	19.80	-29.2	30,622	-0.10%
2021/01/06	3.1	19.52	16	19.58	19.55	-12.9	30,449	-0.04%
2021/01/05	0	0.00	4	19.64	19.60	-4	30,558	-0.01%
2021/01/04	3	19.60	1	19.65	19.55	2	30,587	0.01%
2020/12/31	12	19.70	58	19.65	19.70	-46	30,360	-0.15%
2020/12/30	8	19.58	17	19.35	19.75	-9	30,292	-0.03%
2020/12/29	12	19.25	2	19.30	19.25	10	29,755	0.03%
2020/12/28	5.1	19.20	15.8	19.25	19.20	-10.7	29,784	-0.04%
2020/12/25	5	19.20	18.5	19.24	19.30	-13.4	29,938	-0.04%
2020/12/24	5	19.22	1	19.25	19.25	4	30,275	0.01%
2020/12/23	3	19.20	4	19.20	19.20	-1	30,566	0.00%
2020/12/22	1	19.35	0	0.00	19.30	1	31,699	0.00%
2020/12/21	4	19.31	6	19.39	19.40	-2	32,751	-0.01%
2020/12/18	8.1	19.33	1	19.35	19.30	7.1	33,394	0.02%
2020/12/17	3.1	19.42	0	0.00	19.35	3.1	33,833	0.01%
2020/12/16	1	19.45	7	19.53	19.55	-6	33,934	-0.02%
2020/12/15	4	19.26	32	19.25	19.30	-28	34,296	-0.08%
2020/12/14	5.1	19.42	2	19.50	19.40	3.1	34,281	0.01%
2020/12/11	2	19.48	20	19.43	19.55	-18	34,187	-0.05%
2020/12/10	6	19.23	9	19.22	19.30	-3	33,886	-0.01%
2020/12/09	5.1	19.20	18	19.25	19.20	-12.9	33,802	-0.04%
2020/12/08	4.1	19.19	8.2	19.25	19.35	-4.1	33,789	-0.01%
2020/12/07	15	19.50	4	19.55	19.55	11	33,476	0.03%
2020/12/04	3	19.55	11	19.51	19.60	-8	33,511	-0.02%
2020/12/03	2	19.40	6	19.40	19.50	-4	33,453	-0.01%
2020/12/02	11.6	19.39	30	19.30	19.50	-18.4	33,587	-0.05%
2020/12/01	5	19.29	1	19.40	19.40	4	33,717	0.01%
2020/11/30	12.1	19.43	3	19.43	19.15	9.1	33,781	0.03%
2020/11/27	3	19.63	0.2	19.70	19.75	2.8	33,163	0.01%
2020/11/26	4	19.60	5.6	19.65	19.70	-1.6	33,399	0.00%
2020/11/25	2	19.68	2	19.70	19.70	0	33,775	0.00%
2020/11/24	5	19.61	0	0.00	19.55	5	33,792	0.01%
2020/11/23	7	19.69	1.1	19.65	19.65	5.9	33,947	0.02%
2020/11/20	6.2	19.49	43.1	19.56	19.55	-36.9	33,918	-0.11%
2020/11/19	17	19.76	2	19.83	19.60	15	33,983	0.04%
2020/11/18	41	19.96	46	19.98	20.00	-5	33,763	-0.01%
2020/11/17	14	19.80	50.5	19.88	19.90	-36.5	33,440	-0.11%
2020/11/16	10	19.67	29	19.81	19.85	-19	33,694	-0.06%
2020/11/13	6	19.64	28.2	19.61	19.60	-22.2	33,186	-0.07%
2020/11/12	8	19.60	40	19.60	19.60	-32	33,088	-0.10%
2020/11/11	11	19.62	47	19.56	19.80	-36	32,671	-0.11%
2020/11/10	7.5	19.13	60.2	19.08	19.10	-52.7	31,294	-0.17%
2020/11/09	15.5	18.76	18	18.83	18.65	-2.5	30,155	-0.01%
2020/11/06	14.8	18.36	54	18.50	18.65	-39.2	29,811	-0.13%
2020/11/05	1.2	18.26	3	18.30	18.30	-1.8	29,735	-0.01%
2020/11/04	53.1	18.25	16	18.26	18.20	37.1	29,954	0.12%
2020/11/03	8.2	18.21	4	18.24	18.25	4.2	30,115	0.01%
2020/11/02	10	18.08	0	0.00	18.15	10	30,207	0.03%
2020/10/30	19.2	17.96	0	0.00	18.05	19.2	30,224	0.06%
2020/10/29	31.1	18.00	0	0.00	17.95	31.1	29,932	0.10%
2020/10/28	21	18.05	0.1	18.15	18.15	20.9	29,950	0.07%
2020/10/27	2.5	18.25	5	18.30	18.15	-2.5	30,132	-0.01%
2020/10/26	3.5	18.31	6.7	18.27	18.35	-3.2	30,153	-0.01%
2020/10/23	0	0.00	1	18.15	18.25	-1	30,252	0.00%
2020/10/22	1.2	18.25	7	18.13	18.25	-5.8	30,656	-0.02%
2020/10/21	16	18.08	11	18.05	18.00	5	30,911	0.02%
2020/10/20	8	17.96	0	0.00	18.00	8	31,106	0.03%
2020/10/19	2.2	18.00	4	18.01	18.00	-1.8	31,061	-0.01%
2020/10/16	9	17.97	6	17.98	17.90	3	31,649	0.01%
2020/10/15	27	17.99	0	0.00	17.95	27	31,935	0.08%
2020/10/14	22	18.05	0	0.00	18.10	22	31,724	0.07%
2020/10/13	36.6	18.01	5	18.00	18.05	31.6	31,850	0.10%
2020/10/12	39.1	18.22	0	0.00	18.15	39.1	32,076	0.12%
2020/10/08	1	18.25	10	18.34	18.35	-9	32,502	-0.03%
2020/10/07	29	18.33	6.7	18.35	18.25	22.3	33,018	0.07%
2020/10/06	7	18.31	2	18.40	18.45	5	33,938	0.01%
2020/10/05	21	18.23	2	18.50	18.15	19	35,125	0.05%
2020/09/30	11	18.29	7	18.32	18.40	4	35,708	0.01%
2020/09/29	0.7	18.35	11	18.26	18.30	-10.3	35,989	-0.03%
2020/09/28	23	17.87	29	17.92	18.05	-6	36,307	-0.02%
2020/09/25	89	17.63	15	17.68	17.60	74	36,580	0.20%
2020/09/24	60.2	17.72	13	17.78	17.60	47.2	35,900	0.13%
2020/09/23	70	18.05	12	18.07	18.00	58	35,340	0.16%
2020/09/22	64.2	18.29	7	18.20	18.20	57.2	34,880	0.16%
2020/09/21	20	18.55	253	18.59	18.50	-233	34,369	-0.68%	大賣/鉅額交易
2020/09/18	68	18.68	3	18.75	18.60	65	34,323	0.19%
2020/09/17	22	18.71	0	0.00	18.70	22	34,037	0.06%
2020/09/16	2	18.85	1	18.85	18.85	1	33,942	0.00%
2020/09/15	25	18.76	7	18.81	18.90	18	33,992	0.05%
2020/09/14	41	18.79	29	18.75	18.80	12	34,829	0.03%
2020/09/11	109	18.78	2	18.75	18.85	107	34,980	0.31%	大買/鉅額交易
2020/09/10	8	18.76	1	18.80	18.90	7	35,114	0.02%
2020/09/09	10	18.79	0	0.00	18.80	10	35,318	0.03%
2020/09/08	59	18.82	0	18.95	18.90	59	35,508	0.17%
2020/09/07	32	18.81	5	18.89	18.85	27	35,874	0.08%
2020/09/04	22	18.74	3	18.78	18.80	19	36,107	0.05%
2020/09/03	15.2	18.80	9	18.78	18.85	6.2	35,911	0.02%
2020/09/02	45	18.75	1	18.75	18.70	44	35,754	0.12%
2020/09/01	23.3	18.92	5	18.90	18.90	18.3	35,252	0.05%
2020/08/31	13.5	19.00	1	18.95	18.95	12.5	34,963	0.04%
2020/08/28	5	19.05	0	0.00	19.00	5	34,821	0.01%
2020/08/27	42	19.02	0	0.00	19.00	42	35,174	0.12%
2020/08/26	11	19.10	7.5	19.14	19.20	3.5	35,208	0.01%
2020/08/25	88	19.07	1.8	19.09	19.10	86.2	35,375	0.24%
2020/08/24	15	19.05	1	19.05	19.05	14	37,240	0.04%
2020/08/21	30.3	19.13	4	19.16	19.20	26.3	37,597	0.07%
2020/08/20	62	19.06	60	19.10	19.00	2	37,561	0.01%
2020/08/19	10	19.43	6	19.49	19.40	4	36,998	0.01%
2020/08/18	13	19.45	0	0.00	19.40	13	36,721	0.04%
2020/08/17	0	0.00	6	19.45	19.50	-6	36,793	-0.02%
2020/08/14	20	19.37	0	0.00	19.35	20	36,930	0.05%
2020/08/13	8	19.46	3	19.47	19.50	5	37,035	0.01%
2020/08/12	46	19.41	3	19.40	19.40	43	37,303	0.12%
2020/08/11	70	19.46	1	19.50	19.40	69	37,427	0.18%
2020/08/10	17.5	19.40	5	19.43	19.40	12.5	37,497	0.03%
2020/08/07	25	19.36	0	0.00	19.35	25	37,567	0.07%
2020/08/06	16	19.36	2	19.35	19.40	14	37,582	0.04%
2020/08/05	19	19.34	1	19.35	19.30	18	38,122	0.05%
2020/08/04	18	19.43	1.2	19.41	19.35	16.8	38,283	0.04%
2020/08/03	17	19.33	0	0.00	19.30	17	38,321	0.04%
2020/07/31	25	19.48	0	0.00	19.40	25	38,313	0.07%
2020/07/30	4	19.50	8	19.49	19.65	-4	38,215	-0.01%
2020/07/29	28	19.53	7	19.52	19.50	21	38,150	0.06%
2020/07/28	45	19.30	53	19.30	19.35	-8	38,620	-0.02%
2020/07/27	45	19.50	6	19.38	19.35	39	39,135	0.10%
2020/07/24	45.4	19.58	0	0.00	19.50	45.4	39,242	0.12%
2020/07/23	49	19.70	0	0.00	19.75	49	39,366	0.12%
2020/07/22	35	19.74	0	0.00	19.80	35	39,850	0.09%
2020/07/21	41.2	19.81	0	0.00	19.80	41.2	39,576	0.10%
2020/07/17	18.9	19.85	5	19.81	19.90	13.9	40,237	0.03%
2020/07/16	20	19.83	6	19.85	19.85	14	40,922	0.03%
2020/07/15	60	19.89	16.2	19.89	19.90	43.8	40,646	0.11%
2020/07/14	62.1	20.00	3	20.00	19.95	59.1	40,486	0.15%
2020/07/13	76	20.06	12	20.10	20.10	64	40,670	0.16%
2020/07/10	33	20.91	74.9	20.91	20.90	-41.9	40,629	-0.10%
2020/07/09	24	21.18	27	21.12	21.15	-3	40,292	-0.01%
2020/07/08	20	21.13	6	21.11	21.15	14	40,156	0.03%
2020/07/07	13.3	21.12	9	21.09	21.20	4.3	40,241	0.01%
2020/07/06	15	20.90	17	20.99	21.05	-2	40,072	0.00%
2020/07/03	11	20.70	23	20.75	20.80	-12	39,932	-0.03%
2020/07/02	13	20.49	1.3	20.50	20.50	11.7	39,906	0.03%
2020/07/01	14	20.57	3.2	20.57	20.50	10.8	40,075	0.03%
2020/06/30	1	20.30	1.5	20.35	20.35	-0.5	40,199	0.00%
2020/06/29	10	20.21	19	20.24	20.25	-9	40,755	-0.02%
2020/06/24	13	20.27	58	20.30	20.25	-45	41,200	-0.11%
2020/06/23	27	20.26	7	20.30	20.40	20	41,993	0.05%
2020/06/22	25	20.25	14	20.21	20.30	11	42,669	0.03%
2020/06/19	13	20.20	1	20.20	20.10	12	43,720	0.03%
2020/06/18	3	20.27	0	0.00	20.30	3	43,953	0.01%
2020/06/17	9.6	20.29	2	20.50	20.55	7.6	45,257	0.02%
2020/06/16	3.6	20.29	13	20.36	20.35	-9.4	46,903	-0.02%
2020/06/15	24.5	20.16	3.1	20.15	20.10	21.4	48,350	0.04%
2020/06/12	14	20.18	6	20.12	20.20	8	49,216	0.02%
2020/06/11	18.5	20.76	46.4	20.97	20.65	-27.9	50,336	-0.06%
2020/06/10	3	21.03	13	21.09	21.10	-10	51,195	-0.02%
2020/06/09	15	20.91	9	21.02	21.05	6	53,643	0.01%
2020/06/08	2	20.90	18	20.97	21.00	-16	54,674	-0.03%
2020/06/05	6.3	20.74	6	20.68	20.80	0.3	55,643	0.00%
2020/06/04	2	20.68	2.3	20.78	20.65	-0.3	56,543	0.00%
2020/06/03	14	20.65	45	20.67	20.75	-31	57,457	-0.05%
2020/06/02	13	20.20	7	20.12	20.30	6	57,439	0.01%
2020/06/01	2	20.10	34	20.10	20.05	-32	57,450	-0.06%
2020/05/29	25.1	19.70	0	0.00	19.95	25.1	57,494	0.04%
2020/05/28	20.5	19.90	9.9	19.86	19.85	10.6	55,907	0.02%
2020/05/27	2.3	20.04	19	20.07	20.10	-16.7	56,210	-0.03%
2020/05/26	1.3	19.91	39	19.92	19.95	-37.7	56,541	-0.07%
2020/05/25	3.3	19.63	2	19.70	19.75	1.3	56,691	0.00%
2020/05/22	9	19.57	1.2	19.62	19.55	7.8	56,938	0.01%
2020/05/21	7	19.78	3.3	19.85	19.80	3.7	56,923	0.01%
2020/05/20	4	19.76	18	19.84	19.85	-14	56,828	-0.02%
2020/05/19	25	19.81	17	19.79	19.85	8	57,037	0.01%
2020/05/18	12	19.55	10	19.55	19.50	2	57,028	0.00%
2020/05/15	9.9	19.66	11	19.60	19.60	-1.1	57,006	0.00%
2020/05/14	16	19.56	0	0.00	19.55	16	57,148	0.03%
2020/05/13	6.5	19.63	22	19.65	19.80	-15.5	56,821	-0.03%
2020/05/12	37	19.63	0	0.00	19.65	37	56,806	0.07%
2020/05/11	19	20.09	16.3	20.11	20.00	2.7	56,510	0.00%
2020/05/08	2.3	19.87	22	19.86	19.80	-19.7	56,336	-0.04%
2020/05/07	3.3	19.61	1	19.75	19.70	2.3	56,494	0.00%
2020/05/06	11	19.51	0	0.00	19.55	11	56,584	0.02%
2020/05/05	2	19.70	2	19.63	19.65	0	56,507	0.00%
2020/05/04	22	19.49	31.8	19.52	19.50	-9.8	56,571	-0.02%
2020/04/30	12.3	20.02	61	20.04	20.00	-48.7	56,460	-0.09%
2020/04/29	10	19.70	45.5	19.83	19.70	-35.5	56,001	-0.06%
2020/04/28	7	19.34	4	19.38	19.50	3	56,031	0.01%
2020/04/27	20.3	18.83	6	19.13	19.05	14.3	57,103	0.02%
2020/04/24	25	18.61	6	18.55	18.60	19	56,791	0.03%
2020/04/23	23.8	18.59	4	18.59	18.55	19.8	56,445	0.04%
2020/04/22	14	18.49	6	18.38	18.50	8	56,084	0.01%
2020/04/21	44.1	18.88	48.5	18.77	18.70	-4.4	55,653	-0.01%
2020/04/20	13	19.38	8.3	19.39	19.30	4.7	54,957	0.01%
2020/04/17	7	19.66	9	19.82	19.60	-2	54,808	0.00%
2020/04/16	24	19.52	18.6	19.52	19.50	5.4	54,484	0.01%
2020/04/15	92.2	20.00	67	19.92	19.90	25.2	53,928	0.05%
2020/04/14	28.7	19.56	35	19.54	19.65	-6.3	53,168	-0.01%
2020/04/13	33	18.83	15	18.80	18.80	18	52,397	0.03%
2020/04/10	25	18.54	5	18.56	18.65	20	51,908	0.04%
2020/04/09	17.2	18.05	4	18.05	18.05	13.2	51,292	0.03%
2020/04/08	25.6	17.87	19	18.01	17.95	6.6	50,814	0.01%
2020/04/07	28.2	17.93	3.5	17.91	17.90	24.7	50,406	0.05%
2020/04/06	16.2	17.62	0	0.00	17.85	16.2	50,107	0.03%
2020/04/01	8.5	17.78	23.2	17.84	17.75	-14.7	49,449	-0.03%
2020/03/31	14.3	17.89	5	17.90	17.90	9.3	49,090	0.02%
2020/03/30	30	17.52	7	17.86	17.90	23	48,326	0.05%
2020/03/27	47.2	17.80	31	17.83	17.90	16.2	47,734	0.03%
2020/03/26	15	17.37	0	0.00	17.30	15	46,872	0.03%
2020/03/25	50	17.51	6	17.62	17.50	44	46,742	0.09%
2020/03/24	33	16.80	12	16.76	16.60	21	45,846	0.05%
2020/03/23	140.8	16.31	5	16.25	16.15	135.8	45,074	0.30%	大買/鉅額交易
2020/03/20	52	17.02	14	17.14	17.10	38	43,907	0.09%
2020/03/19	102	16.68	37	16.60	16.30	65	42,276	0.15%	大買/
2020/03/18	53	18.05	16	18.13	17.95	37	41,243	0.09%
2020/03/17	50.6	18.46	12	18.44	18.35	38.6	40,340	0.10%
2020/03/16	41.3	19.20	16	19.02	19.05	25.3	38,936	0.06%
2020/03/13	112	19.04	46	19.27	19.65	66	37,786	0.17%	大買/
2020/03/12	21	20.59	48	20.56	20.50	-27	35,232	-0.08%
2020/03/11	51.2	21.39	0	0.00	21.35	51.2	34,135	0.15%
2020/03/10	15	21.57	14	21.51	21.55	1	33,181	0.00%
2020/03/09	42.3	21.91	0.1	21.90	21.80	42.2	32,323	0.13%
2020/03/06	12.1	22.49	5	22.40	22.40	7.1	31,317	0.02%
2020/03/05	0	0.00	12.5	22.71	22.85	-12.5	31,030	-0.04%
2020/03/04	1	22.50	45	22.50	22.55	-44	30,859	-0.14%
2020/03/03	45	22.45	3.1	22.57	22.55	41.9	30,623	0.14%
2020/03/02	35	22.29	10	22.22	22.25	25	30,120	0.08%
2020/02/27	11	22.65	16	22.58	22.70	-5	30,315	-0.02%
2020/02/26	28	22.60	0	0.00	22.80	28	29,971	0.09%
2020/02/25	4	22.70	2	22.73	22.80	2	29,697	0.01%
2020/02/24	5	22.91	1	22.95	22.85	4	29,878	0.01%
2020/02/21	6.6	23.28	2	23.17	23.20	4.6	29,917	0.02%
2020/02/20	0.3	23.40	24	23.43	23.45	-23.7	29,837	-0.08%
2020/02/19	1.4	23.15	23	23.22	23.30	-21.6	29,646	-0.07%
2020/02/18	0	0.00	60	23.06	23.10	-60	29,619	-0.20%
2020/02/17	1	22.75	23	22.85	22.95	-22	29,671	-0.07%
2020/02/14	0	0.00	7	22.80	22.80	-7	30,157	-0.02%
2020/02/13	0	0.00	10	22.78	22.80	-10	30,859	-0.03%
2020/02/12	2	22.58	6	22.68	22.65	-4	31,125	-0.01%
2020/02/11	6.3	22.49	2	22.53	22.55	4.3	31,005	0.01%
2020/02/10	1	22.40	20	22.50	22.50	-19	31,077	-0.06%
2020/02/07	1	22.40	12.4	22.49	22.50	-11.4	31,568	-0.04%
2020/02/06	8	22.44	0	0.00	22.50	8	31,453	0.03%
2020/02/05	4.1	22.22	1	22.35	22.40	3.1	31,694	0.01%
2020/02/04	3	22.10	1	22.00	22.30	2	31,443	0.01%
2020/02/03	12.1	21.75	5	21.87	21.95	7.1	31,371	0.02%
2020/01/31	16	22.08	37	22.00	22.05	-21	31,208	-0.07%
2020/01/30	32	22.20	72	22.20	22.00	-40	30,750	-0.13%
2020/01/20	2.2	22.67	23	22.75	22.90	-20.8	29,385	-0.07%
2020/01/17	17	22.51	0.9	22.60	22.60	16.1	29,165	0.06%
2020/01/16	4	22.53	0	0.00	22.60	4	29,356	0.01%
2020/01/15	5	22.57	13.2	22.71	22.70	-8.2	29,348	-0.03%
2020/01/14	8	22.49	62.3	22.54	22.60	-54.3	29,269	-0.19%
2020/01/13	3.8	22.34	2	22.40	22.50	1.8	28,942	0.01%
2020/01/10	11	22.23	17	22.21	22.25	-6	29,085	-0.02%
2020/01/09	0	0.00	12	22.25	22.30	-12	29,229	-0.04%
2020/01/08	13	22.21	1.1	22.16	22.25	11.9	29,318	0.04%
2020/01/06	12	22.25	0.3	22.30	22.25	11.7	29,172	0.04%
2020/01/03	6.3	22.36	16	22.42	22.45	-9.7	28,991	-0.03%
2020/01/02	1	22.30	0.3	22.35	22.35	0.7	29,062	0.00%
2019/12/31	28	22.34	1	22.35	22.40	27	29,038	0.09%
2019/12/30	1	22.40	1.4	22.49	22.50	-0.4	28,926	0.00%
2019/12/27	0.3	22.45	3	22.48	22.50	-2.7	28,856	-0.01%
2019/12/26	0	0.00	6	22.44	22.45	-6	28,840	-0.02%
2019/12/25	0.1	22.40	1.7	22.43	22.45	-1.6	29,121	-0.01%
2019/12/24	3	22.47	0.3	22.40	22.45	2.7	29,229	0.01%
2019/12/23	15	22.38	7	22.46	22.50	8	29,234	0.03%
2019/12/20	8	22.41	5	22.50	22.40	3	29,485	0.01%
2019/12/19	1	22.40	5	22.45	22.40	-4	29,215	-0.01%
2019/12/18	4	22.26	8.3	22.47	22.50	-4.3	29,240	-0.01%
2019/12/17	6	22.30	4.6	22.37	22.40	1.4	29,345	0.00%
2019/12/16	1	22.30	1	22.40	22.30	0	29,100	0.00%
2019/12/13	3	22.32	67	22.43	22.50	-64	29,132	-0.22%
2019/12/12	3	22.20	29	22.22	22.15	-26	28,495	-0.09%
2019/12/11	0.5	22.05	13	22.08	22.10	-12.5	28,282	-0.04%
2019/12/10	5	21.95	13	21.91	21.95	-8	28,209	-0.03%
2019/12/09	10	21.80	0	0.00	21.85	10	28,218	0.04%
2019/12/06	1.1	21.72	1	21.80	21.90	0.1	28,482	0.00%
2019/12/05	14	21.74	15	22.00	21.70	-1	28,490	0.00%
2019/12/04	9	21.66	16.4	21.71	21.85	-7.4	28,342	-0.03%
2019/12/03	20	21.72	0.6	21.75	21.75	19.4	28,292	0.07%
2019/12/02	32	21.77	5	21.79	21.85	27	28,151	0.10%
2019/11/29	48.1	21.87	0	0.00	21.85	48.1	28,072	0.17%
2019/11/28	7	22.03	0	0.00	21.95	7	27,767	0.03%
2019/11/27	1	22.10	7	22.19	22.25	-6	27,753	-0.02%
2019/11/26	19	22.10	17	22.14	22.10	2	27,682	0.01%
2019/11/25	3.2	21.93	1	21.95	21.90	2.2	26,609	0.01%
2019/11/22	1.5	21.97	1	21.95	22.00	0.5	26,937	0.00%
2019/11/21	4	22.01	24	22.00	22.00	-20	26,777	-0.07%
2019/11/20	6	22.10	21	22.18	22.15	-15	26,305	-0.06%
2019/11/19	0	0.00	0.1	22.15	22.25	-0.1	26,043	0.00%
2019/11/18	11	22.10	19.4	22.20	22.25	-8.4	26,049	-0.03%
2019/11/15	1	22.10	12	22.24	22.15	-11	25,962	-0.04%
2019/11/14	0	0.00	15	22.13	22.15	-15	25,865	-0.06%
2019/11/13	1	22.15	63.3	22.13	22.25	-62.3	25,955	-0.24%
2019/11/12	0	0.00	17	21.80	21.90	-17	25,256	-0.07%
2019/11/11	8	21.57	4	21.64	21.60	4	24,622	0.02%
2019/11/08	4	21.76	3	21.83	21.85	1	24,477	0.00%
2019/11/07	24	21.66	10.7	21.70	21.70	13.3	24,669	0.05%
2019/11/06	11	21.72	14	21.73	21.75	-3	24,715	-0.01%
2019/11/05	1	21.45	6.9	21.46	21.50	-5.9	24,262	-0.02%
2019/11/04	2.3	21.35	16	21.38	21.45	-13.7	24,725	-0.06%
2019/11/01	2	21.20	22	21.20	21.25	-20	24,489	-0.08%
2019/10/31	15	21.20	30	21.20	21.20	-15	24,908	-0.06%
2019/10/30	9	21.02	1	21.00	21.10	8	24,686	0.03%
2019/10/29	1	21.05	4	21.20	21.15	-3	25,036	-0.01%
2019/10/28	0	0.00	9	21.02	21.10	-9	24,769	-0.04%
2019/10/25	5	20.95	2	21.05	21.05	3	24,723	0.01%
2019/10/24	0	0.00	5	21.15	21.15	-5	24,634	-0.02%
2019/10/23	3	20.92	1	20.95	21.00	2	24,501	0.01%
2019/10/22	0	0.00	19	21.05	21.10	-19	24,460	-0.08%
2019/10/21	0	0.00	3	20.90	21.00	-3	24,214	-0.01%
2019/10/18	12	21.00	0.9	20.95	20.90	11.1	24,260	0.05%
2019/10/17	0	0.00	33.2	21.10	21.15	-33.2	24,150	-0.14%
2019/10/16	10	21.00	4	20.99	20.95	6	23,826	0.03%
2019/10/15	2	20.88	2	20.88	20.90	0	23,758	0.00%
2019/10/14	0	0.00	26	20.78	20.90	-26	24,159	-0.11%
2019/10/09	4	20.65	0.9	20.70	20.60	3.1	24,663	0.01%
2019/10/08	1	20.90	3	20.85	20.75	-2	25,546	-0.01%
2019/10/07	0.2	20.60	0.6	20.60	20.55	-0.4	25,902	0.00%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	5	20.57	1	20.60	20.55	4	26,541	0.02%
2019/10/02	7	20.76	0	0.00	20.80	7	26,747	0.03%
2019/10/01	1	20.80	3.6	20.71	20.85	-2.6	27,048	-0.01%
2019/09/27	2	20.73	2.3	20.69	20.60	-0.3	27,031	0.00%
2019/09/26	9.5	20.68	0.1	20.70	20.70	9.4	27,241	0.03%
2019/09/25	13	20.57	18	20.61	20.65	-5	27,559	-0.02%
2019/09/24	12	20.75	18	20.78	20.75	-6	27,399	-0.02%
2019/09/23	21.7	21.08	5.9	21.09	20.90	15.8	27,318	0.06%
2019/09/20	1.5	21.30	36.2	21.29	21.30	-34.8	27,456	-0.13%
2019/09/19	3	21.20	9	21.28	21.25	-6	27,069	-0.02%
2019/09/18	1.4	21.20	23.5	21.12	21.30	-22.1	27,226	-0.08%
2019/09/17	0	0.00	27	21.00	21.00	-27	27,189	-0.10%
2019/09/16	3.8	21.01	8	21.04	21.05	-4.2	27,856	-0.02%
2019/09/12	0	0.00	1	21.05	21.00	-1	28,088	0.00%
2019/09/11	6.7	20.94	8	20.94	21.00	-1.3	28,410	0.00%
2019/09/10	1.4	20.92	15	20.86	20.95	-13.6	28,358	-0.05%
2019/09/09	5	20.55	1	20.65	20.65	4	28,256	0.01%
2019/09/06	0	0.00	5	20.50	20.55	-5	28,532	-0.02%
2019/09/05	15.5	20.44	20	20.50	20.45	-4.5	28,606	-0.02%
2019/09/03	3	20.27	0	0.00	20.20	3	28,999	0.01%
2019/09/02	0	0.00	7	20.25	20.30	-7	29,402	-0.02%
2019/08/30	5	20.28	1.2	20.35	20.35	3.8	29,782	0.01%
2019/08/29	7	20.10	1	20.10	20.10	6	29,901	0.02%
2019/08/28	12.5	20.20	2	20.20	20.15	10.5	30,230	0.03%
2019/08/27	1	20.10	1	20.20	20.05	0	30,411	0.00%
2019/08/26	4	20.16	9	20.15	20.15	-5	30,322	-0.02%
2019/08/23	6	20.30	0	0.00	20.50	6	30,561	0.02%
2019/08/22	1	20.30	0	0.00	20.25	1	30,712	0.00%
2019/08/21	4	20.36	2	20.55	20.30	2	31,456	0.01%
2019/08/19	1.7	20.50	2.2	20.59	20.45	-0.5	31,432	0.00%
2019/08/16	0	0.00	1	20.55	20.50	-1	31,486	0.00%
2019/08/15	0	0.00	3	20.10	20.05	-3	31,295	-0.01%
2019/08/14	3	20.25	6	20.23	20.20	-3	31,569	-0.01%
2019/08/13	8	20.05	10	20.05	20.00	-2	31,757	-0.01%
2019/08/12	7	20.39	7	20.39	20.20	0	31,637	0.00%
2019/08/08	10	20.20	5	20.10	20.15	5	31,471	0.02%
2019/08/07	17	19.99	0	0.00	20.05	17	31,689	0.05%
2019/08/06	41.2	19.88	0	0.00	19.95	41.2	32,019	0.13%
2019/08/05	9	20.03	13	20.00	20.10	-4	31,858	-0.01%
2019/08/02	32	20.06	0	0.00	20.05	32	32,159	0.10%
2019/08/01	10	20.25	1.3	20.31	20.30	8.7	32,456	0.03%
2019/07/31	16	20.41	3	20.47	20.30	13	32,839	0.04%
2019/07/30	14	20.50	10	20.50	20.50	4	32,580	0.01%
2019/07/29	3	20.50	1	20.60	20.50	2	33,121	0.01%
2019/07/26	11	20.55	0	0.00	20.55	11	33,997	0.03%
2019/07/25	1	20.45	7	20.51	20.65	-6	34,955	-0.02%
2019/07/24	5	20.49	5	20.50	20.45	0	35,354	0.00%
2019/07/23	11	20.50	20	20.50	20.50	-9	35,852	-0.03%
2019/07/22	6.1	20.54	2	20.55	20.55	4.1	35,969	0.01%
2019/07/19	4.2	20.50	2	20.60	20.50	2.2	35,993	0.01%
2019/07/18	8	20.55	0	0.00	20.60	8	36,021	0.02%
2019/07/17	7	20.51	0	0.00	20.60	7	36,136	0.02%
2019/07/16	19	20.49	5.2	20.50	20.55	13.8	36,056	0.04%
2019/07/15	50	20.67	1.6	20.69	20.65	48.4	35,686	0.14%
2019/07/12	9	21.69	1	21.60	21.60	8	35,402	0.02%
2019/07/11	6	21.71	9	21.77	21.75	-3	34,856	-0.01%
2019/07/10	0	0.00	6	21.79	21.75	-6	34,509	-0.02%
2019/07/09	6.2	21.70	21.4	21.76	21.70	-15.2	34,489	-0.04%
2019/07/08	1	21.65	28	21.70	21.70	-27	34,092	-0.08%
2019/07/05	2	21.65	5	21.70	21.70	-3	33,912	-0.01%
2019/07/04	0.3	21.50	13	21.60	21.55	-12.7	33,827	-0.04%
2019/07/02	2	21.40	2	21.48	21.50	0	33,679	0.00%
2019/07/01	10	21.50	5	21.50	21.45	5	33,343	0.01%
2019/06/28	2	21.43	2	21.45	21.35	0	33,160	0.00%
2019/06/27	0	0.00	4	21.40	21.45	-4	33,348	-0.01%
2019/06/25	0	0.00	6	21.15	21.10	-6	33,339	-0.02%
2019/06/24	2	21.15	2	21.30	21.05	0	33,308	0.00%
2019/06/21	9	21.19	13	21.10	21.10	-4	32,956	-0.01%
2019/06/20	2	21.40	1	21.30	21.40	1	32,289	0.00%
2019/06/19	0	0.00	18	21.44	21.50	-18	32,024	-0.06%
2019/06/18	0	0.00	10	21.35	21.30	-10	31,469	-0.03%
2019/06/17	11	21.39	0	0.00	21.30	11	31,575	0.03%
2019/06/14	0	0.00	9	21.33	21.35	-9	31,601	-0.03%
2019/06/13	0	0.00	4	21.05	21.05	-4	31,240	-0.01%
2019/06/12	5	20.95	3	21.07	21.10	2	31,699	0.01%
2019/06/11	2	21.15	0	0.00	21.10	2	31,415	0.01%
2019/06/10	1.2	21.22	13	21.30	21.30	-11.8	31,246	-0.04%
2019/06/06	3	21.00	3	21.00	21.05	0	30,905	0.00%
2019/06/05	5.2	20.90	0	0.00	20.95	5.2	30,745	0.02%
2019/06/04	23	20.81	0	0.00	20.80	23	30,803	0.07%
2019/06/03	1	20.85	4.3	20.84	20.90	-3.3	30,653	-0.01%
2019/05/31	6	20.98	0	0.00	20.95	6	30,684	0.02%
2019/05/30	5.5	20.85	0	0.00	20.90	5.5	30,525	0.02%
2019/05/29	2	20.83	0	0.00	20.85	2	30,603	0.01%
2019/05/28	2	20.85	3	20.87	21.05	-1	30,736	0.00%
2019/05/27	2	20.95	0	0.00	20.95	2	30,128	0.01%
2019/05/23	12	20.89	4	20.94	20.85	8	30,190	0.03%
2019/05/22	1	20.90	0	0.00	20.90	1	30,039	0.00%
2019/05/21	1	21.00	3	21.00	20.95	-2	30,045	-0.01%
2019/05/20	0	0.00	8	20.98	20.90	-8	29,570	-0.03%
2019/05/16	12	20.70	0	0.00	20.70	12	29,265	0.04%
2019/05/15	16	20.83	0	0.00	20.80	16	29,001	0.06%
2019/05/14	6.4	20.99	4	20.96	21.05	2.4	28,760	0.01%
2019/05/13	1	21.10	38	21.05	21.05	-37	28,667	-0.13%
2019/05/10	9	21.14	4	21.26	21.20	5	28,748	0.02%
2019/05/09	14	20.95	73.4	20.99	20.85	-59.4	28,522	-0.21%
2019/05/08	9.1	21.16	18	21.16	21.10	-8.9	28,103	-0.03%
2019/05/07	1	21.45	2.1	21.47	21.45	-1.1	27,915	0.00%
2019/05/06	35.3	21.40	3	21.43	21.45	32.3	28,031	0.12%
2019/05/03	52	21.80	17.5	21.82	21.85	34.5	27,735	0.12%
2019/05/02	61	21.43	55.3	21.46	21.50	5.7	26,834	0.02%
2019/04/30	5	20.90	23	20.95	21.15	-18	26,317	-0.07%
2019/04/29	7.3	20.76	12	20.87	20.90	-4.7	26,122	-0.02%
2019/04/26	1	20.50	0	0.00	20.45	1	26,110	0.00%
2019/04/25	0	0.00	4	20.56	20.60	-4	26,122	-0.02%
2019/04/24	0	0.00	19.1	20.45	20.50	-19.1	26,302	-0.07%
2019/04/23	2	20.40	0	0.00	20.45	2	26,286	0.01%
2019/04/22	3	20.40	5.3	20.45	20.45	-2.3	26,317	-0.01%
2019/04/19	1	20.25	0.4	20.40	20.40	0.6	26,539	0.00%
2019/04/18	25	20.25	1	20.25	20.20	24	26,699	0.09%
2019/04/17	35	20.37	60	20.50	20.35	-25	26,558	-0.09%
2019/04/16	11	20.54	7	20.49	20.45	4	26,322	0.02%
2019/04/15	20	20.52	101	20.60	20.40	-81	26,435	-0.31%	大賣/
2019/04/12	4	20.61	1	20.60	20.55	3	26,754	0.01%
2019/04/11	2	20.70	0	0.00	20.70	2	26,867	0.01%
2019/04/10	9	20.64	3.7	20.69	20.55	5.3	26,937	0.02%
2019/04/09	0	0.00	4.7	20.70	20.75	-4.7	27,013	-0.02%
2019/04/08	7	20.49	7	20.50	20.55	0	26,910	0.00%
2019/04/03	12	20.35	0	0.00	20.35	12	26,705	0.04%
2019/04/02	3.5	20.44	3	20.37	20.40	0.5	26,687	0.00%
2019/04/01	53.1	20.36	6	20.40	20.30	47.1	26,739	0.18%
2019/03/29	4.5	20.41	1	20.50	20.45	3.5	26,136	0.01%
2019/03/28	4	20.45	0	0.00	20.40	4	26,082	0.02%
2019/03/27	9	20.42	0	0.00	20.40	9	26,159	0.03%
2019/03/26	12	20.61	2.6	20.62	20.65	9.4	26,032	0.04%
2019/03/25	26	20.63	13	20.64	20.60	13	26,246	0.05%
2019/03/22	2	20.90	21	20.92	20.90	-19	26,262	-0.07%
2019/03/21	0	21.00	1	21.00	21.00	-1	26,561	0.00%
2019/03/20	32	20.87	1	20.90	20.90	31	26,863	0.12%
2019/03/19	1	20.90	15	20.98	20.90	-14	27,412	-0.05%
2019/03/18	2	20.80	4	20.85	20.85	-2	27,481	-0.01%
2019/03/15	0	0.00	7	20.85	20.65	-7	27,712	-0.03%
2019/03/13	4.3	20.50	0	0.00	20.45	4.3	27,360	0.02%
2019/03/11	1	20.50	0.5	20.55	20.45	0.5	27,366	0.00%
2019/03/08	15	20.43	0	0.00	20.35	15	27,427	0.05%
2019/03/07	2	20.58	0	0.00	20.60	2	27,577	0.01%
2019/03/06	6	20.60	0	0.00	20.55	6	27,671	0.02%
2019/03/05	1	20.65	0	0.00	20.65	1	27,714	0.00%
2019/03/04	14	20.72	12	20.65	20.75	2	27,585	0.01%
2019/02/27	0.5	20.85	106.8	20.80	20.85	-106.3	27,417	-0.39%	大賣/鉅額交易
2019/02/26	30	20.65	20	20.83	20.80	10	27,282	0.04%
2019/02/25	5	20.73	0	0.00	20.75	5	27,137	0.02%
2019/02/22	0	0.00	4	20.70	20.75	-4	26,958	-0.01%
2019/02/21	0	0.00	19	20.67	20.75	-19	26,919	-0.07%
2019/02/20	33	20.47	7	20.50	20.55	26	27,123	0.10%
2019/02/19	12	20.47	1	20.50	20.45	11	27,327	0.04%
2019/02/18	12	20.50	1	20.50	20.45	11	27,517	0.04%
2019/02/15	1.2	20.51	13	20.45	20.45	-11.8	27,909	-0.04%
2019/02/14	5	20.60	4	20.64	20.60	1	28,469	0.00%
2019/02/13	2	20.55	14	20.68	20.60	-12	28,526	-0.04%
2019/02/12	2	20.50	0	0.00	20.55	2	28,385	0.01%
2019/02/11	2	20.55	2	20.58	20.45	0	27,998	0.00%
2019/01/30	6.5	20.65	8	20.62	20.70	-1.5	27,590	-0.01%
2019/01/29	7	20.44	17	20.54	20.55	-10	27,382	-0.04%
2019/01/28	21	20.60	32	20.66	20.70	-11	27,299	-0.04%
2019/01/25	2	20.58	14	20.59	20.60	-12	27,101	-0.04%
2019/01/22	5	20.34	39	20.33	20.50	-34	27,099	-0.13%
2019/01/21	3	20.15	4	20.10	20.25	-1	26,915	0.00%
2019/01/18	9	19.98	1	20.00	19.95	8	27,051	0.03%
2019/01/17	0	20.05	0	0.00	20.00	0	27,425	0.00%
2019/01/16	3	20.00	0	0.00	20.05	3	28,259	0.01%
2019/01/14	20	20.05	0	0.00	20.10	20	28,092	0.07%
2019/01/11	1	20.15	12	20.13	20.10	-11	28,288	-0.04%
2019/01/09	0	0.00	45	20.25	20.25	-45	27,976	-0.16%
2019/01/08	31	19.90	23	19.97	19.95	8	27,952	0.03%
2019/01/07	21	20.00	2	20.05	20.10	19	28,441	0.07%
2019/01/04	16	19.76	0	0.00	19.80	16	29,344	0.05%
2019/01/03	0.1	20.05	0	0.00	20.00	0.1	30,352	0.00%
2019/01/02	7	19.99	0	0.00	19.90	7	30,669	0.02%
2018/12/27	6	19.97	1	20.00	19.95	5	30,893	0.02%
2018/12/26	11	19.90	10	19.90	19.80	1	31,347	0.00%
2018/12/25	18	19.72	0	0.00	19.75	18	31,571	0.06%
2018/12/24	3	19.87	0	0.00	19.85	3	31,770	0.01%
2018/12/22	8	19.92	0	0.00	19.95	8	31,824	0.03%
2018/12/21	30	19.91	6	19.98	19.90	24	32,371	0.07%
2018/12/20	12	19.97	0	0.00	19.95	12	32,619	0.04%
2018/12/19	3	20.05	2	20.00	20.15	1	32,555	0.00%
2018/12/18	19	20.08	15	20.15	20.00	4	32,766	0.01%
2018/12/17	6	20.25	0	0.00	20.20	6	33,529	0.02%
2018/12/14	10	20.30	7	20.33	20.45	3	34,004	0.01%
2018/12/13	0	0.00	1	20.10	20.10	-1	33,884	0.00%
2018/12/12	26.3	19.91	0	0.00	19.90	26.3	33,804	0.08%
2018/12/11	15	19.97	0	0.00	20.00	15	32,968	0.05%
2018/12/10	12	20.02	0	0.00	20.00	12	32,772	0.04%
2018/12/07	10	20.22	2	20.20	20.20	8	32,513	0.02%
2018/12/06	6	20.28	0	20.45	20.35	6	32,465	0.02%
2018/12/05	3.2	20.47	0	0.00	20.45	3.2	32,426	0.01%
2018/12/04	14	20.65	1	20.65	20.65	13	32,496	0.04%
2018/12/03	0.1	20.75	1	20.80	20.70	-0.9	32,469	0.00%
2018/11/30	27	20.48	0	0.00	20.45	27	32,270	0.08%
2018/11/29	33	20.46	0	0.00	20.40	33	31,986	0.10%
2018/11/28	7	20.53	0	0.00	20.60	7	31,806	0.02%
2018/11/27	5	20.57	0	0.00	20.60	5	31,712	0.02%
2018/11/26	6	20.81	2	20.80	20.65	4	31,800	0.01%
2018/11/23	7	20.54	0	0.00	20.50	7	31,676	0.02%
2018/11/22	9	20.68	0	0.00	20.70	9	31,618	0.03%
2018/11/21	4	20.80	2	20.83	20.85	2	31,646	0.01%
2018/11/20	1	21.10	0	0.00	21.00	1	31,556	0.00%
2018/11/19	3	21.00	6	21.30	21.35	-3	31,507	-0.01%
2018/11/15	10	20.70	0	0.00	20.70	10	30,961	0.03%
2018/11/14	3	20.70	0	0.00	20.70	3	30,812	0.01%
2018/11/13	3	20.83	0	0.00	20.90	3	30,538	0.01%
2018/11/12	1	21.10	20	21.10	21.10	-19	30,184	-0.06%
2018/11/09	13	21.00	0	0.00	21.15	13	30,503	0.04%
2018/11/08	5	21.00	2	21.20	21.20	3	30,660	0.01%
2018/11/07	0	0.00	2	20.90	21.00	-2	30,638	-0.01%
2018/11/06	0.2	20.75	0	0.00	20.75	0.2	31,190	0.00%
2018/11/05	0	0.00	1.2	20.55	20.75	-1.2	31,357	0.00%
2018/11/02	1.2	20.80	15	20.50	20.80	-13.8	31,507	-0.04%
2018/11/01	3	20.40	10	20.40	20.35	-7	31,652	-0.02%
2018/10/31	1.5	20.32	3	20.38	20.65	-1.5	32,056	0.00%
2018/10/30	7	19.91	0	0.00	19.95	7	31,843	0.02%
2018/10/29	14.1	19.91	0	0.00	19.80	14.1	32,258	0.04%
2018/10/26	28	19.96	7	20.12	19.90	21	32,467	0.06%
2018/10/25	29	19.94	5	20.00	19.90	24	32,549	0.07%
2018/10/24	157	20.59	0.1	20.55	20.40	156.9	32,425	0.48%	大買/鉅額交易
2018/10/23	10	20.90	0	0.00	20.95	10	31,694	0.03%
2018/10/22	2	21.15	1	21.10	21.10	1	31,566	0.00%
2018/10/19	11.3	20.89	3	21.05	21.15	8.3	32,037	0.03%
2018/10/18	0	0.00	2	21.20	21.15	-2	31,970	-0.01%
2018/10/17	5	21.25	1	21.25	21.05	4	32,056	0.01%
2018/10/16	31	21.20	2	21.10	21.15	29	32,242	0.09%
2018/10/15	5	21.23	7	21.35	21.20	-2	32,038	-0.01%
2018/10/12	11	21.40	12	21.40	21.70	-1	31,832	0.00%
2018/10/11	59	21.31	11	21.15	21.15	48	30,930	0.16%
2018/10/08	0	0.00	20	22.53	22.55	-20	29,411	-0.07%
2018/10/05	21	22.51	12.4	22.55	22.70	8.6	29,290	0.03%
2018/10/04	0	0.00	24	22.59	22.95	-24	29,177	-0.08%
2018/10/03	1	22.35	2.6	22.39	22.50	-1.6	28,887	-0.01%
2018/10/02	3	22.58	8.2	22.84	22.60	-5.2	29,147	-0.02%
2018/10/01	0	0.00	2	22.98	22.95	-2	29,637	-0.01%
2018/09/28	23	22.84	30	22.89	23.00	-7	30,451	-0.02%
2018/09/27	10	22.45	20	22.65	23.00	-10	30,471	-0.03%
2018/09/26	1	22.45	4	22.55	22.40	-3	30,306	-0.01%
2018/09/25	12	22.51	48	22.55	22.60	-36	31,058	-0.12%
2018/09/21	1	22.35	76	22.33	22.45	-75	31,317	-0.24%
2018/09/20	13	22.17	9	22.05	22.15	4	31,159	0.01%
2018/09/19	3	21.58	23	21.75	21.80	-20	31,153	-0.06%
2018/09/18	16.9	21.54	10	21.51	21.55	6.9	31,334	0.02%
2018/09/14	0	0.00	2	21.35	21.40	-2	31,735	-0.01%
2018/09/13	2	21.13	0	0.00	21.20	2	31,826	0.01%
2018/09/12	5	21.21	2	21.18	21.20	3	31,995	0.01%
2018/09/11	0	0.00	2	21.35	21.45	-2	32,145	-0.01%
2018/09/10	0.1	21.30	0	0.00	21.30	0.1	32,670	0.00%
2018/09/07	23	21.09	0.1	21.20	21.15	22.9	33,066	0.07%
2018/09/06	0	0.00	1	21.20	21.15	-1	33,457	0.00%
2018/09/05	3	21.23	8	21.40	21.20	-5	33,573	-0.01%
2018/09/04	0	0.00	21	21.49	21.55	-21	33,601	-0.06%
2018/09/03	3	21.28	0	0.00	21.35	3	33,598	0.01%
2018/08/30	10	21.33	1.2	21.31	21.35	8.8	33,603	0.03%
2018/08/28	1	21.55	11	21.58	21.60	-10	34,008	-0.03%
2018/08/24	1	21.35	2	21.35	21.45	-1	34,107	0.00%
2018/08/23	0.4	21.50	0	0.00	21.55	0.4	35,043	0.00%
2018/08/22	0	0.00	4	21.50	21.50	-4	35,855	-0.01%
2018/08/21	2	21.25	0	0.00	21.40	2	35,721	0.01%
2018/08/20	0	0.00	1	21.25	21.30	-1	35,805	0.00%
2018/08/17	0	0.00	6	21.20	21.15	-6	35,930	-0.02%
2018/08/16	9	21.08	1	21.30	20.95	8	35,907	0.02%
2018/08/15	0	0.00	6	21.22	21.30	-6	35,832	-0.02%
2018/08/13	32	20.91	11	21.09	20.80	21	36,053	0.06%
2018/08/10	3	21.28	0	0.00	21.30	3	35,638	0.01%
2018/08/09	4	21.30	2	21.43	21.15	2	35,807	0.01%
2018/08/08	3	21.43	11	21.55	21.40	-8	35,680	-0.02%
2018/08/07	1	21.50	3	21.47	21.45	-2	35,769	-0.01%
2018/08/06	0	21.45	9.1	21.38	21.45	-9	35,645	-0.03%
2018/08/03	1	20.95	7	21.16	21.20	-6	36,403	-0.02%
2018/08/02	9	20.85	7	20.91	20.75	2	36,266	0.01%
2018/08/01	2.1	20.74	25	21.00	21.10	-22.9	36,116	-0.06%
2018/07/31	4	20.76	1	20.70	20.75	3	35,911	0.01%
2018/07/30	14	20.59	0	0.00	20.50	14	35,161	0.04%
2018/07/27	0	0.00	8	20.57	20.65	-8	35,318	-0.02%
2018/07/26	20	20.49	29	20.39	20.55	-9	35,521	-0.03%
2018/07/25	106	20.50	0	0.00	20.50	106	35,512	0.30%	大買/鉅額交易
2018/07/24	28	20.45	1	20.50	20.50	27	35,542	0.08%
2018/07/23	1.4	20.43	0	0.00	20.45	1.4	35,543	0.00%
2018/07/20	4.4	20.50	0	0.00	20.50	4.4	35,461	0.01%
2018/07/19	13	20.46	1	20.45	20.40	12	35,508	0.03%
2018/07/18	15.4	20.51	0	0.00	20.60	15.4	35,237	0.04%
2018/07/17	3	20.52	0	0.00	20.50	3	35,090	0.01%
2018/07/16	8	20.69	0	0.00	20.65	8	35,177	0.02%
2018/07/13	11	20.65	0	0.00	20.70	11	35,561	0.03%
2018/07/12	10	20.53	2	20.55	20.55	8	35,699	0.02%
2018/07/11	12	20.36	0	0.00	20.45	12	35,729	0.03%
2018/07/10	14	20.53	9	20.58	20.40	5	35,582	0.01%
2018/07/09	47.1	20.50	96.3	20.50	20.50	-49.2	35,451	-0.14%
2018/07/06	13	21.52	5	21.55	21.50	8	34,888	0.02%
2018/07/05	16	21.67	1	21.70	21.70	15	34,150	0.04%
2018/07/04	2.2	21.62	17	21.64	21.80	-14.8	34,001	-0.04%
2018/07/02	13	21.72	0	0.00	21.70	13	33,726	0.04%
2018/06/29	1	21.90	251	22.05	21.95	-250	33,189	-0.75%	大賣/鉅額交易
2018/06/28	5.9	21.75	0	0.00	21.75	5.9	32,256	0.02%
2018/06/27	1	21.90	121	21.95	21.90	-120	31,673	-0.38%	大賣/鉅額交易
2018/06/26	0.3	21.75	1	21.90	21.75	-0.8	31,466	0.00%
2018/06/22	0	0.00	2	21.75	21.85	-2	31,675	-0.01%
2018/06/21	11	21.81	3	22.05	21.70	8	31,678	0.03%
2018/06/20	11	21.97	25	21.85	21.85	-14	32,358	-0.04%
2018/06/19	190	21.67	0	0.00	21.60	190	32,291	0.59%	大買/鉅額交易
2018/06/15	25	21.89	1	22.15	22.15	24	31,926	0.08%
2018/06/14	177	22.00	10	21.90	21.90	167	31,544	0.53%	大買/鉅額交易
2018/06/13	1	22.10	2	22.15	22.35	-1	31,192	0.00%
2018/06/12	6	22.14	0.1	22.10	22.10	5.9	32,170	0.02%
2018/06/11	0	0.00	2	22.30	22.35	-2	32,173	-0.01%
2018/06/08	37	22.25	5	22.30	22.35	32	32,354	0.10%
2018/06/07	4.2	22.33	8.1	22.43	22.50	-3.9	32,491	-0.01%
2018/06/06	1	22.45	8	22.34	22.45	-7	32,693	-0.02%
2018/06/05	0	0.00	4	22.13	22.20	-4	32,579	-0.01%
2018/06/04	17	21.74	2	21.83	21.95	15	32,605	0.05%
2018/06/01	10.2	21.75	0	0.00	21.70	10.2	32,787	0.03%
2018/05/31	3	21.65	1	21.65	21.60	2	33,175	0.01%
2018/05/30	22	21.69	20.5	21.70	21.60	1.5	32,648	0.00%
2018/05/29	2	22.00	2	22.05	22.15	0	32,291	0.00%
2018/05/28	1	22.20	0	0.00	22.20	1	32,740	0.00%
2018/05/25	0	22.10	4	22.25	22.20	-4	33,246	-0.01%
2018/05/24	6	22.10	3	22.23	22.15	3	33,535	0.01%
2018/05/23	0	0.00	10	22.19	22.15	-10	33,524	-0.03%
2018/05/22	0	0.00	23	22.16	22.15	-23	33,611	-0.07%
2018/05/21	1	22.20	7	22.14	22.15	-6	33,968	-0.02%
2018/05/18	0	0.00	1.1	22.05	22.10	-1.1	34,052	0.00%
2018/05/17	6	21.97	8	22.06	22.05	-2	34,396	-0.01%
2018/05/15	1	21.90	2.2	21.90	21.90	-1.2	35,444	0.00%
2018/05/14	3	22.08	16.4	22.10	22.10	-13.4	36,559	-0.04%
2018/05/11	2	21.85	42	21.91	21.95	-40	36,817	-0.11%
2018/05/10	1	21.45	1	21.45	21.45	0	36,033	0.00%
2018/05/09	0	0.00	3.4	21.36	21.45	-3.4	35,954	-0.01%
2018/05/08	8.1	21.16	6	21.35	21.35	2.1	36,181	0.01%
2018/05/07	0	0.00	3	21.12	21.10	-3	36,271	-0.01%
2018/05/04	31	21.05	0	0.00	21.05	31	36,765	0.08%
2018/05/03	1	21.05	32	21.07	21.10	-31	37,037	-0.08%
2018/05/02	4	21.16	22	21.15	21.15	-18	37,884	-0.05%
2018/04/30	0	21.25	70	21.34	21.25	-70	38,526	-0.18%
2018/04/27	26	21.19	0	0.00	21.35	26	39,624	0.07%
2018/04/26	35	21.23	0.2	21.25	21.25	34.8	39,821	0.09%
2018/04/24	3	21.27	1	21.25	21.30	2	40,058	0.00%
2018/04/23	6	21.42	1	21.35	21.35	5	40,177	0.01%
2018/04/20	1	21.50	0	0.00	21.55	1	40,476	0.00%
2018/04/19	0	0.00	26	21.66	21.70	-26	40,704	-0.06%
2018/04/18	6.3	21.33	35	21.41	21.50	-28.7	40,460	-0.07%
2018/04/17	49	21.20	19	21.19	21.10	30	40,553	0.07%
2018/04/16	9	21.34	30	21.50	21.55	-21	40,924	-0.05%
2018/04/13	1	21.50	25	21.53	21.60	-24	41,291	-0.06%
2018/04/12	3.8	21.48	5	21.51	21.40	-1.2	42,091	0.00%
2018/04/11	0	0.00	21	21.34	21.50	-21	42,407	-0.05%
2018/04/10	1	21.05	0	0.00	21.05	1	42,605	0.00%
2018/04/09	10	20.94	0	0.00	21.00	10	42,693	0.02%
2018/04/03	17	20.84	26	20.84	20.90	-9	42,305	-0.02%
2018/04/02	2	21.13	0	0.00	21.05	2	42,226	0.00%
2018/03/31	1	21.15	1	21.20	21.20	0	42,394	0.00%
2018/03/30	2	21.10	9	21.10	21.20	-7	42,684	-0.02%
2018/03/29	2	20.98	9	21.05	20.90	-7	42,855	-0.02%
2018/03/28	15	20.99	7	21.05	21.00	8	42,682	0.02%
2018/03/27	21	21.10	19.3	21.07	21.15	1.7	42,510	0.00%
2018/03/26	5	20.99	0.5	21.10	21.05	4.5	42,362	0.01%
2018/03/23	52	21.05	5	21.00	20.95	47	42,341	0.11%
2018/03/22	3	21.42	7	21.51	21.55	-4	41,665	-0.01%
2018/03/21	8.5	21.47	0	0.00	21.50	8.5	41,595	0.02%
2018/03/20	5	21.50	1	21.50	21.55	4	41,940	0.01%
2018/03/19	0	0.00	6	21.59	21.60	-6	42,411	-0.01%
2018/03/16	18	21.34	2	21.30	21.30	16	42,333	0.04%
2018/03/15	5	21.62	0	0.00	21.60	5	41,350	0.01%
2018/03/14	2	21.80	1	21.90	21.80	1	41,261	0.00%
2018/03/13	1.8	21.82	4	21.86	21.90	-2.2	41,012	-0.01%
2018/03/12	2	21.88	12.1	21.84	21.90	-10.1	40,888	-0.02%
2018/03/09	4	21.71	12	21.78	21.65	-8	41,045	-0.02%
2018/03/08	4	21.59	10.3	21.56	21.60	-6.3	41,320	-0.02%
2018/03/07	1	21.50	6	21.49	21.40	-5	41,693	-0.01%
2018/03/06	21	21.65	7	21.61	21.70	14	41,997	0.03%
2018/03/05	9	21.64	3	21.70	21.50	6	42,307	0.01%
2018/03/02	2.1	21.43	353.7	21.36	21.65	-351.7	41,960	-0.84%	大賣/鉅額交易
2018/03/01	7.1	21.47	15	21.52	21.50	-7.9	41,744	-0.02%
2018/02/27	5	21.43	7	21.51	21.35	-2	41,174	0.00%
2018/02/26	15	21.36	54.9	21.44	21.40	-39.9	40,717	-0.10%
2018/02/22	1.3	21.12	1	20.95	21.20	0.3	42,130	0.00%
2018/02/21	4	20.98	24	21.02	21.10	-20	42,643	-0.05%
2018/02/12	14.7	20.56	11	20.61	20.60	3.7	42,169	0.01%
2018/02/09	4	20.35	6	20.43	20.35	-2	42,068	0.00%
2018/02/08	24	20.56	6	20.63	20.60	18	41,488	0.04%
2018/02/07	3	20.32	5	20.36	20.35	-2	41,165	0.00%
2018/02/06	59	19.90	121	19.76	19.70	-62	40,071	-0.15%	大賣/
2018/02/05	11	20.83	0	0.00	20.85	11	38,605	0.03%
2018/02/02	6	21.18	30	21.15	21.30	-24	38,047	-0.06%
2018/02/01	1.4	21.30	13	21.31	21.30	-11.6	37,838	-0.03%
2018/01/31	0	0.00	2	21.15	21.30	-2	37,489	-0.01%
2018/01/30	8	21.20	3	21.20	21.10	5	37,024	0.01%
2018/01/29	0	0.00	1	21.40	21.20	-1	36,554	0.00%
2018/01/26	3	21.13	17	21.24	21.15	-14	35,918	-0.04%
2018/01/25	3.1	21.12	5	21.24	21.30	-1.9	35,288	-0.01%
2018/01/24	19.6	20.96	3	20.97	21.05	16.6	34,288	0.05%
2018/01/23	37	21.33	2.2	21.30	21.30	34.8	33,227	0.10%
2018/01/22	0	0.00	1.1	21.85	21.85	-1.1	31,983	0.00%
2018/01/19	10	21.68	46	21.70	21.70	-36	31,896	-0.11%
2018/01/18	27	21.97	6	22.00	21.90	21	31,753	0.07%
2018/01/17	5	21.84	3	21.92	22.00	2	31,366	0.01%
2018/01/16	13	22.00	19	22.15	22.00	-6	31,197	-0.02%
2018/01/15	0	0.00	13	22.08	22.15	-13	30,820	-0.04%
2018/01/12	3	21.60	0.9	21.65	21.75	2.1	30,268	0.01%
2018/01/11	27	21.46	18.5	21.60	21.70	8.5	30,007	0.03%
2018/01/10	2	21.65	45	21.63	21.70	-43	29,985	-0.14%
2018/01/09	23	21.27	1	21.30	21.40	22	29,340	0.07%
2018/01/08	55	21.23	15	21.24	21.50	40	28,915	0.14%
2018/01/05	1	20.75	18	20.75	20.90	-17	27,919	-0.06%
2018/01/04	2	20.58	5.2	20.70	20.65	-3.2	27,726	-0.01%
2018/01/03	6	20.58	15	20.59	20.65	-9	27,627	-0.03%
2018/01/02	2	20.45	0	0.00	20.45	2	27,589	0.01%