國建 (2501)-台新券商分點個股進出

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

國建

(2501)

可現股當沖

股價
30.95
漲跌
▲1.25
漲幅
+4.21%
成交量
40,962張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:14:30

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

國建 (2501)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	1,476.5	30.75	346.3	30.42	30.95	1,130.2	6,612	17.09%	大買/大賣/鉅額交易
2024/04/17	281	28.96	435.2	28.86	29.70	-154.2	5,966	-2.58%	大買/大賣/鉅額交易
2024/04/16	181.1	27.96	301.3	28.02	27.55	-120.2	5,489	-2.19%	大買/大賣/鉅額交易
2024/04/15	279.7	29.04	224	28.86	28.15	55.7	5,214	1.07%	大買/大賣/
2024/04/12	659.2	29.59	207.9	29.55	29.10	451.3	4,827	9.35%	大買/大賣/鉅額交易
2024/04/11	697.7	28.52	221	28.80	29.40	476.7	4,287	11.12%	大買/大賣/鉅額交易
2024/04/10	311.7	26.30	187.5	26.58	27.35	124.2	3,590	3.46%	大買/大賣/鉅額交易
2024/04/09	298.6	24.83	123.4	24.86	24.90	175.2	3,205	5.47%	大買/大賣/鉅額交易
2024/04/08	105.2	23.16	86.2	23.47	23.70	19.1	2,873	0.66%	大買/
2024/04/03	97.4	21.74	42	21.70	21.55	55.4	2,650	2.09%
2024/04/02	104	22.09	20.5	22.07	22.20	83.5	2,606	3.20%	大買/
2024/04/01	151	21.93	10	21.96	22.00	141	2,564	5.50%	大買/鉅額交易
2024/03/29	12	21.30	71.2	21.27	21.45	-59.2	2,509	-2.36%
2024/03/28	20.5	21.29	25.3	21.45	21.25	-4.8	2,487	-0.19%
2024/03/27	28.3	21.59	26	21.52	21.65	2.3	2,443	0.09%
2024/03/26	91	21.22	36	21.14	21.15	55	2,392	2.30%
2024/03/25	93	21.20	11	21.24	21.25	82	2,471	3.32%
2024/03/22	1	20.95	35	20.72	20.70	-34	2,459	-1.38%
2024/03/21	5	20.60	2	20.75	20.90	3	2,500	0.12%
2024/03/20	9	20.44	7	20.56	20.60	2	2,617	0.08%
2024/03/19	33	20.70	26	20.64	20.75	7	2,674	0.26%
2024/03/18	299	20.54	92	20.45	20.60	207	2,678	7.73%	大買/鉅額交易
2024/03/15	56	20.30	66	20.36	20.30	-10	2,628	-0.38%
2024/03/14	12	19.18	22	19.05	19.05	-10	2,452	-0.41%
2024/03/13	35	18.92	64	18.93	19.00	-29	2,433	-1.19%
2024/03/12	4	18.65	5	18.65	18.70	-1	2,413	-0.04%
2024/03/11	11	18.54	8	18.27	18.65	3	2,431	0.12%
2024/03/08	12	18.23	51	18.21	18.25	-39	2,431	-1.60%
2024/03/07	7	18.31	1	18.30	18.35	6	2,457	0.24%
2024/03/06	71	18.36	5	18.38	18.35	66	2,448	2.70%
2024/03/05	11	18.25	11	18.25	18.25	0	2,450	0.00%
2024/03/04	18.3	18.30	0	0.00	18.25	18.3	2,461	0.74%
2024/03/01	26	18.39	109	18.37	18.35	-83	2,459	-3.37%	大賣/
2024/02/29	11	18.56	2	18.55	18.50	9	2,479	0.36%
2024/02/27	34	18.51	1	18.45	18.40	33	2,490	1.32%
2024/02/26	5	18.57	2.3	18.64	18.60	2.7	2,514	0.11%
2024/02/23	31	18.76	0	0.00	18.70	31	2,549	1.22%
2024/02/21	32	18.90	0	0.00	18.85	32	2,571	1.24%
2024/02/20	1	18.85	7	18.86	18.85	-6	2,573	-0.23%
2024/02/19	27	19.10	4	19.03	19.10	23	2,561	0.90%
2024/02/16	6	19.08	22	19.00	18.95	-16	2,563	-0.62%
2024/02/15	9	19.14	2	19.25	19.30	7	2,544	0.28%
2024/02/05	1	19.00	11	18.90	19.00	-10	2,530	-0.40%
2024/02/02	24	18.97	0	0.00	18.90	24	2,522	0.95%
2024/02/01	24	19.32	2	19.33	19.35	22	2,514	0.87%
2024/01/31	75	19.06	0	0.00	19.15	75	2,493	3.01%
2024/01/30	6	19.21	2	19.20	19.00	4	2,481	0.16%
2024/01/29	16	19.09	52	19.10	19.20	-36	2,467	-1.46%
2024/01/26	36	18.40	5.5	18.60	18.70	30.5	2,411	1.26%
2024/01/25	20	18.13	0.1	18.10	18.10	19.9	2,376	0.84%
2024/01/24	13	18.15	142	18.22	18.20	-129	2,373	-5.43%	大賣/鉅額交易
2024/01/23	7	18.03	5	18.06	18.15	2	2,361	0.08%
2024/01/22	104	17.96	4	17.98	18.10	100	2,355	4.25%	大買/
2024/01/19	16.1	17.75	13	17.77	17.90	3.1	2,336	0.13%
2024/01/18	4	17.50	34	17.40	17.60	-30	2,323	-1.29%
2024/01/17	12	17.50	94.6	17.54	17.50	-82.6	2,304	-3.58%
2024/01/16	18	17.89	134	17.87	17.95	-116	2,244	-5.17%	大賣/鉅額交易
2024/01/15	5	18.40	51	18.22	18.35	-46	2,206	-2.08%
2024/01/12	37	18.27	48	18.17	18.15	-11	2,210	-0.50%
2024/01/11	213	18.40	35	18.36	18.45	178	2,205	8.07%	大買/鉅額交易
2024/01/10	32	18.16	47	18.20	18.15	-15	2,224	-0.67%
2024/01/09	106	18.57	22	18.70	18.45	84	2,197	3.82%	大買/
2024/01/08	33	18.75	1	18.70	18.75	32	2,150	1.49%
2024/01/05	13	18.70	54	18.74	18.80	-41	2,125	-1.93%
2024/01/04	23	18.28	36	18.33	18.40	-13	2,089	-0.62%
2024/01/03	216	18.38	16	18.52	18.25	200	2,116	9.45%	大買/鉅額交易
2024/01/02	264	18.59	27	18.55	18.60	237	2,064	11.48%	大買/鉅額交易
2023/12/29	51.9	18.17	67	18.03	18.15	-15.1	1,969	-0.76%
2023/12/28	583	17.76	138	17.66	17.70	445	1,907	23.33%	大買/大賣/鉅額交易
2023/12/27	197	17.61	68.3	17.57	17.70	128.7	1,882	6.84%	大買/鉅額交易
2023/12/26	2	17.25	23	17.23	17.35	-21	1,853	-1.13%
2023/12/25	15	17.01	69	17.01	17.05	-54	1,840	-2.93%
2023/12/22	3	16.90	0	0.00	16.95	3	1,838	0.16%
2023/12/21	17	16.94	43	16.83	17.00	-26	1,826	-1.42%
2023/12/20	104	16.86	17	17.14	16.80	87	1,808	4.81%	大買/
2023/12/19	74	17.20	5	17.20	17.20	69	1,689	4.08%
2023/12/18	221	17.37	11	17.45	17.25	210	1,639	12.81%	大買/鉅額交易
2023/12/15	10	17.27	86	17.35	17.40	-76	1,570	-4.84%
2023/12/14	22	16.76	48.6	16.78	17.00	-26.6	1,417	-1.88%
2023/12/13	8	16.44	18	16.51	16.50	-10	1,301	-0.77%
2023/12/12	0	0.00	3	16.30	16.30	-3	1,244	-0.24%
2023/12/11	11	16.25	1	16.25	16.25	10	1,214	0.82%
2023/12/08	36	16.14	102	16.10	16.20	-66	1,188	-5.56%	大賣/
2023/12/07	6	16.18	2	16.20	16.15	4	1,168	0.34%
2023/12/06	31	16.26	3	16.35	16.25	28	1,150	2.43%
2023/12/05	52	16.29	0	0.00	16.30	52	1,122	4.63%
2023/12/04	4	16.24	4	16.29	16.20	0	1,100	0.00%
2023/12/01	3	16.03	0	0.00	16.00	3	1,066	0.28%
2023/11/30	3	16.00	4	16.05	16.05	-1	1,059	-0.09%
2023/11/29	8	15.96	10	15.95	15.95	-2	1,042	-0.19%
2023/11/28	4	16.00	3	16.05	16.10	1	1,012	0.10%
2023/11/27	3	15.98	1	15.95	15.95	2	1,001	0.20%
2023/11/24	3	16.05	10	16.05	16.05	-7	964	-0.73%
2023/11/22	37	16.09	12	16.06	16.15	25	888	2.81%
2023/11/21	1	15.80	1	15.80	15.90	0	826	0.00%
2023/11/20	4	15.55	6	15.59	15.75	-2	805	-0.25%
2023/11/17	4	15.50	0	0.00	15.55	4	785	0.51%
2023/11/16	26	15.51	0	0.00	15.55	26	774	3.36%
2023/11/15	127	15.56	5	15.51	15.60	122	768	15.88%	大買/鉅額交易
2023/11/14	1	15.25	3	15.30	15.30	-2	755	-0.26%
2023/11/13	8	15.34	0	0.00	15.30	8	769	1.04%
2023/11/10	14	15.49	0	0.00	15.45	14	764	1.83%
2023/11/09	1	15.40	7	15.49	15.45	-6	769	-0.78%
2023/11/08	40	15.40	3	15.38	15.40	37	778	4.76%
2023/11/07	11	15.40	0	0.00	15.40	11	785	1.40%
2023/11/06	5	15.35	0	0.00	15.45	5	780	0.64%
2023/11/03	2.2	15.35	5	15.30	15.35	-2.8	771	-0.37%
2023/11/02	60.1	15.25	1	15.30	15.20	59.1	770	7.67%
2023/10/27	0.1	15.20	0	0.00	15.20	0.1	765	0.01%
2023/10/26	8	15.13	0	0.00	15.10	8	780	1.03%
2023/10/25	6.2	15.20	4	15.20	15.25	2.2	788	0.28%
2023/10/24	1	15.15	0	0.00	15.15	1	793	0.13%
2023/10/23	0	0.00	1	15.10	15.10	-1	800	-0.12%
2023/10/20	11	15.04	0	0.00	15.10	11	789	1.39%
2023/10/19	2.5	15.14	0	0.00	15.10	2.5	779	0.32%
2023/10/18	4	15.28	0	0.00	15.30	4	756	0.53%
2023/10/17	11.2	15.36	0	0.00	15.35	11.2	707	1.58%
2023/10/16	1	15.45	2	15.50	15.45	-1	705	-0.14%
2023/10/13	20	15.38	0	0.00	15.35	20	707	2.83%
2023/10/12	0	0.00	1	15.50	15.50	-1	704	-0.14%
2023/10/11	30	15.40	10	15.40	15.50	20	703	2.84%
2023/10/06	4	15.01	0	0.00	15.00	4	665	0.60%
2023/10/05	16.1	14.99	0	0.00	15.00	16.1	674	2.38%
2023/10/04	6	15.00	0	0.00	15.00	6	675	0.89%
2023/10/02	0.1	15.05	0	0.00	15.10	0.1	689	0.01%
2023/09/27	4	14.99	0	0.00	15.00	4	703	0.57%
2023/09/26	5	15.02	0	0.00	14.95	5	712	0.70%
2023/09/25	5.1	15.00	0	0.00	15.05	5.1	719	0.70%
2023/09/22	1	15.05	0	0.00	15.05	1	723	0.14%
2023/09/21	1	15.10	1	15.10	15.10	0	729	0.00%
2023/09/20	1	15.15	6	15.15	15.25	-5	725	-0.69%
2023/09/18	1	15.20	3	15.25	15.25	-2	723	-0.28%
2023/09/14	0	0.00	2	15.20	15.25	-2	738	-0.27%
2023/09/13	18	15.20	0	0.00	15.20	18	742	2.42%
2023/09/12	1	15.15	0	0.00	15.20	1	758	0.13%
2023/09/11	4	15.10	0	0.00	15.15	4	776	0.51%
2023/09/08	6.1	15.06	0	0.00	15.10	6.1	791	0.76%
2023/09/07	4	15.01	0	0.00	15.10	4	801	0.50%
2023/09/06	13	15.12	0	0.00	15.05	13	812	1.60%
2023/09/05	6.1	15.24	0	0.00	15.30	6.1	816	0.75%
2023/09/04	2	15.20	0	0.00	15.30	2	819	0.24%
2023/09/01	12	15.22	0	0.00	15.25	12	834	1.44%
2023/08/31	8	15.14	0	0.00	15.15	8	842	0.95%
2023/08/30	1	15.05	66	15.11	15.10	-65	844	-7.70%
2023/08/29	3	15.03	0	0.00	15.05	3	853	0.35%
2023/08/25	4	14.94	0	0.00	14.90	4	874	0.46%
2023/08/24	6	14.90	0	0.00	14.90	6	879	0.69%
2023/08/23	0	0.00	2	15.00	14.95	-2	879	-0.23%
2023/08/22	3	14.93	0	0.00	14.95	3	876	0.34%
2023/08/21	2	15.00	0	0.00	15.00	2	880	0.23%
2023/08/18	3	14.97	10	15.10	15.00	-7	883	-0.79%
2023/08/17	27.2	14.83	2	14.90	14.95	25.2	877	2.88%
2023/08/16	94	14.96	15	15.05	15.00	79	863	9.15%
2023/08/15	43	15.12	64	15.13	15.15	-21	856	-2.45%
2023/08/14	48	15.13	0	0.00	15.10	48	859	5.59%
2023/08/11	13	15.50	0	0.00	15.50	13	849	1.53%
2023/08/08	4	15.71	0	0.00	15.65	4	854	0.47%
2023/08/07	1	15.75	0	0.00	15.80	1	869	0.11%
2023/08/04	1	15.70	0	0.00	15.70	1	874	0.11%
2023/08/02	5	15.80	0	0.00	15.70	5	875	0.57%
2023/08/01	2	15.80	0	0.00	15.80	2	867	0.23%
2023/07/31	2.1	15.80	100	15.78	15.75	-97.9	868	-11.28%
2023/07/28	7	15.61	80	15.70	15.70	-73	853	-8.55%
2023/07/27	3	15.65	20	15.65	15.65	-17	860	-1.97%
2023/07/26	4	15.56	50	15.65	15.55	-46	876	-5.25%
2023/07/25	3	15.50	0	0.00	15.60	3	886	0.34%
2023/07/24	251	15.55	1.5	15.63	15.60	249.5	884	28.20%	大買/鉅額交易
2023/07/21	2.2	15.71	1	15.70	15.65	1.2	880	0.14%
2023/07/20	1	15.80	3	15.75	15.80	-2	883	-0.23%
2023/07/19	3	15.73	9.2	15.67	15.65	-6.2	885	-0.70%
2023/07/18	4.5	15.76	0.1	15.90	15.75	4.4	885	0.50%
2023/07/17	60	15.84	1	15.85	15.85	59	877	6.72%
2023/07/14	2	15.88	0	0.00	15.90	2	880	0.23%
2023/07/13	2.3	15.86	0	0.00	15.90	2.3	885	0.25%
2023/07/12	2	16.15	0	0.00	16.20	2	882	0.23%
2023/07/11	6	16.15	18	16.15	16.20	-12	877	-1.37%
2023/07/10	1	16.10	20	15.95	16.05	-19	882	-2.15%
2023/07/07	1	16.05	0	0.00	16.10	1	873	0.11%
2023/07/04	2	16.25	0	0.00	16.25	2	830	0.24%
2023/07/03	1	16.40	6	16.36	16.30	-5	819	-0.61%
2023/06/29	0	0.00	4	16.40	16.40	-4	799	-0.50%
2023/06/28	0	0.00	1	16.35	16.30	-1	789	-0.13%
2023/06/27	3	16.33	24	16.30	16.30	-21	780	-2.69%
2023/06/26	18	16.32	1	16.35	16.40	17	780	2.18%
2023/06/21	2	16.25	0	0.00	16.30	2	774	0.26%
2023/06/20	1.6	16.27	0	0.00	16.25	1.6	762	0.21%
2023/06/16	2	16.20	0	0.00	16.20	2	756	0.26%
2023/06/15	0	0.00	11	16.25	16.25	-11	740	-1.49%
2023/06/14	7	16.19	9	16.21	16.25	-2	719	-0.28%
2023/06/12	6	16.21	0	0.00	16.25	6	710	0.84%
2023/06/08	1	16.30	0.6	16.50	16.30	0.4	692	0.05%
2023/06/07	3.3	16.35	0	0.00	16.35	3.3	693	0.47%
2023/06/06	10.2	16.35	5	16.35	16.35	5.2	679	0.77%
2023/06/05	3	16.35	9.3	16.49	16.45	-6.3	671	-0.93%
2023/06/02	0	0.00	4	16.33	16.30	-4	664	-0.60%
2023/06/01	3	16.30	71	16.27	16.25	-68	658	-10.33%
2023/05/31	1	16.25	3.3	16.30	16.50	-2.3	649	-0.35%
2023/05/30	1	16.25	3	16.30	16.30	-2	638	-0.31%
2023/05/29	3.1	16.31	0	0.00	16.25	3.1	633	0.49%
2023/05/26	5	16.30	54	16.30	16.30	-49	638	-7.67%
2023/05/25	0.1	16.55	20	16.50	16.40	-19.9	639	-3.12%
2023/05/23	0	0.00	2	16.50	16.55	-2	628	-0.32%
2023/05/22	1	16.35	0	16.35	16.45	1	629	0.16%
2023/05/19	1	16.35	21	16.36	16.35	-20	624	-3.20%
2023/05/18	49	16.55	10	16.46	16.50	39	615	6.33%
2023/05/17	24	16.45	1.2	16.52	16.50	22.9	604	3.78%
2023/05/16	24	16.23	2	16.25	16.30	22	585	3.76%
2023/05/15	6.1	16.12	1	16.05	16.20	5.1	577	0.88%
2023/05/12	0.8	16.24	15	16.21	16.25	-14.2	571	-2.48%
2023/05/11	6	16.22	1	16.20	16.25	5	569	0.88%
2023/05/10	8.1	16.36	5	16.40	16.40	3.1	554	0.56%
2023/05/09	2	16.45	0	0.00	16.45	2	552	0.36%
2023/05/08	2.2	16.50	2	16.50	16.50	0.2	554	0.04%
2023/05/05	10	16.49	5.7	16.45	16.60	4.3	555	0.77%
2023/05/04	22	16.47	3	16.35	16.50	19	558	3.40%
2023/05/03	15.1	16.40	17	16.45	16.40	-1.9	556	-0.34%
2023/05/02	67	16.70	45	16.70	16.60	22	540	4.07%
2023/04/28	41.1	16.80	12	16.85	16.90	29.1	521	5.58%
2023/04/26	1	17.05	52	17.08	17.20	-51	501	-10.16%
2023/04/25	6.1	16.90	0	0.00	17.00	6.1	501	1.22%
2023/04/24	1.1	16.96	69	16.96	17.05	-67.9	499	-13.59%
2023/04/21	10.1	16.98	60	17.00	16.95	-49.9	506	-9.84%
2023/04/20	1	17.10	0	0.00	17.15	1	504	0.20%
2023/04/19	1	17.15	1	17.25	17.25	0	511	0.00%
2023/04/18	15.2	17.26	30	17.30	17.20	-14.8	513	-2.89%
2023/04/17	6	17.27	20.1	17.34	17.40	-14.1	511	-2.76%
2023/04/14	1	17.20	1	17.20	17.20	0	510	0.00%
2023/04/13	7.2	17.22	2	17.28	17.20	5.2	505	1.02%
2023/04/12	3.2	17.17	100	17.12	17.20	-96.8	494	-19.58%
2023/04/11	2	17.13	0	0.00	17.15	2	493	0.41%
2023/04/10	0.2	17.08	0	0.00	17.15	0.2	499	0.04%
2023/04/07	0.1	17.25	0	0.00	17.15	0.1	503	0.01%
2023/04/06	58.2	17.25	1	17.30	17.20	57.2	504	11.34%
2023/03/31	8.2	17.09	0	0.00	17.10	8.2	508	1.60%
2023/03/30	13.1	17.03	0	0.00	17.05	13.1	516	2.54%
2023/03/29	37	17.01	2	16.95	17.05	35	535	6.54%
2023/03/28	30	17.07	1	17.05	17.05	29	544	5.33%
2023/03/27	6	17.07	39.9	17.05	17.10	-33.9	552	-6.14%
2023/03/24	4	17.23	1	17.15	17.20	3	565	0.53%
2023/03/23	0	0.00	2	17.23	17.30	-2	571	-0.35%
2023/03/22	3	17.25	2	17.20	17.25	1	585	0.17%
2023/03/21	3	17.17	2	17.18	17.20	1	592	0.17%
2023/03/20	1	16.85	1	17.00	16.80	0	646	0.00%
2023/03/16	12	16.75	7	16.71	16.70	5	649	0.77%
2023/03/15	3	16.98	7	17.09	17.00	-4	637	-0.63%
2023/03/14	3.1	17.00	24	17.02	17.05	-20.9	634	-3.30%
2023/03/13	4.1	16.98	177	16.96	17.15	-172.9	635	-27.19%	大賣/鉅額交易
2023/03/10	9	17.13	0	0.00	17.05	9	629	1.43%
2023/03/09	4.4	17.47	15	17.45	17.35	-10.6	628	-1.69%
2023/03/08	3.1	17.54	0	0.00	17.60	3.1	633	0.49%
2023/03/07	23.1	17.47	3	17.45	17.55	20.1	632	3.17%
2023/03/06	2	17.35	2	17.33	17.35	0	634	0.00%
2023/03/01	5	17.20	0	0.00	17.20	5	643	0.78%
2023/02/24	6.2	17.18	12	17.15	17.30	-5.8	659	-0.87%
2023/02/23	30	16.88	0	0.00	16.90	30	650	4.61%
2023/02/22	3	16.65	3	16.60	16.75	0	649	0.00%
2023/02/21	4	16.70	10	16.75	16.75	-6	651	-0.92%
2023/02/20	37	16.80	11	16.80	16.75	26	667	3.90%
2023/02/17	6	16.70	1	16.65	16.70	5	672	0.74%
2023/02/16	37.2	16.72	4.2	16.66	16.75	33	693	4.76%
2023/02/15	17	16.67	0	0.00	16.65	17	702	2.42%
2023/02/14	17.3	16.78	8	16.81	16.80	9.3	713	1.30%
2023/02/13	13.1	16.64	1	16.55	16.75	12.1	717	1.69%
2023/02/10	3	16.62	1	16.55	16.60	2	720	0.28%
2023/02/09	41	16.73	2	16.80	16.80	39	722	5.40%
2023/02/08	3	16.53	1	16.70	16.70	2	722	0.28%
2023/02/07	0.1	16.63	22	16.61	16.65	-21.9	721	-3.03%
2023/02/06	12	16.67	0	0.00	16.70	12	723	1.66%
2023/02/03	4.1	16.33	17	16.43	16.50	-12.9	720	-1.79%
2023/02/02	4.1	16.29	0	0.00	16.35	4.1	721	0.57%
2023/02/01	0	0.00	1	16.25	16.30	-1	719	-0.14%
2023/01/31	10	16.25	0	0.00	16.35	10	724	1.38%
2023/01/30	0	0.00	27	16.22	16.10	-27	726	-3.72%
2023/01/17	1	16.05	17	16.10	16.05	-16	732	-2.19%
2023/01/16	3	16.07	3	16.10	16.05	0	738	0.00%
2023/01/13	9.1	16.12	0	0.00	16.10	9.1	737	1.23%
2023/01/12	64.2	16.31	1	16.45	16.30	63.2	798	7.92%
2023/01/11	20	16.23	3	16.35	16.20	17	798	2.13%
2023/01/10	4	16.10	20	16.23	16.15	-16	792	-2.02%
2023/01/09	14	16.16	8	16.23	16.25	6	786	0.76%
2023/01/06	12.1	16.04	39	16.01	16.05	-26.9	777	-3.47%
2023/01/05	16.1	15.82	0	0.00	15.90	16.1	778	2.07%
2023/01/04	4.1	15.62	5	15.60	15.75	-0.9	769	-0.11%
2023/01/03	1.1	15.26	0	0.00	15.40	1.1	764	0.14%
2022/12/30	3.2	15.20	0	0.00	15.25	3.2	776	0.41%
2022/12/29	13	15.15	0	0.00	15.20	13	777	1.67%
2022/12/28	10	15.26	6	15.28	15.25	4	779	0.51%
2022/12/27	1	15.35	0	0.00	15.40	1	775	0.13%
2022/12/26	1	15.20	0	0.00	15.20	1	776	0.13%
2022/12/23	12	15.20	3	15.20	15.20	9	779	1.16%
2022/12/21	37	15.20	0	0.00	15.15	37	769	4.81%
2022/12/20	17	15.34	10	15.35	15.25	7	747	0.94%
2022/12/19	7	15.45	30	15.45	15.45	-23	742	-3.10%
2022/12/16	13	15.47	0	0.00	15.45	13	732	1.77%
2022/12/15	3	15.62	0	0.00	15.65	3	718	0.42%
2022/12/14	11	15.61	5	15.70	15.80	6	714	0.84%
2022/12/13	12	15.57	5	15.60	15.60	7	699	1.00%
2022/12/12	37	15.72	165	15.72	15.60	-128	687	-18.61%	大賣/鉅額交易
2022/12/08	62	15.23	0	0.00	15.25	62	628	9.86%
2022/12/07	31	15.30	6	15.38	15.30	25	627	3.99%
2022/12/06	34	15.36	12	15.42	15.30	22	626	3.51%
2022/12/05	40	15.50	0	0.00	15.50	40	626	6.39%
2022/12/02	4	15.40	0	0.00	15.45	4	621	0.64%
2022/12/01	0	0.00	20	15.50	15.45	-20	622	-3.21%
2022/11/30	0	0.00	10	15.50	15.50	-10	614	-1.63%
2022/11/25	10	15.52	8	15.55	15.35	2	610	0.33%
2022/11/23	8	15.45	6	15.35	15.40	2	609	0.33%
2022/11/22	54	15.34	33	15.42	15.45	21	606	3.46%
2022/11/21	0	0.00	10	14.95	15.00	-10	591	-1.69%
2022/11/18	5	14.90	9	14.96	14.95	-4	599	-0.67%
2022/11/16	10	14.85	1	14.85	14.80	9	595	1.51%
2022/11/15	15	14.99	3	15.00	15.00	12	585	2.05%
2022/11/14	6	15.09	4	15.03	15.10	2	579	0.35%
2022/11/11	42.1	14.69	0	0.00	14.75	42.1	560	7.51%
2022/11/10	8.1	14.56	31	14.56	14.60	-22.9	560	-4.09%
2022/11/09	31.2	14.89	2	14.85	14.90	29.2	551	5.29%
2022/11/08	6.4	14.90	21	14.85	14.80	-14.6	550	-2.65%
2022/11/07	26	14.63	0	0.00	14.85	26	560	4.64%
2022/11/03	11.5	14.55	0	0.00	14.50	11.5	561	2.05%
2022/11/02	2	14.53	0	0.00	14.60	2	556	0.36%
2022/11/01	19	14.64	0	0.00	14.55	19	550	3.45%
2022/10/31	5	14.53	0	0.00	14.50	5	548	0.91%
2022/10/28	3	14.57	0	0.00	14.55	3	547	0.55%
2022/10/27	38	14.92	2	15.00	14.90	36	542	6.64%
2022/10/26	19	14.79	0	0.00	14.80	19	537	3.53%
2022/10/25	114.1	14.57	97	14.62	14.60	17.1	533	3.21%	大買/
2022/10/24	35	14.75	34	14.73	14.70	1	521	0.19%
2022/10/21	6	14.80	0	0.00	14.80	6	512	1.17%
2022/10/20	107.3	14.67	2	15.25	15.00	105.3	507	20.77%	大買/鉅額交易
2022/10/19	27	15.26	21	15.25	15.20	6	439	1.37%
2022/10/18	15	15.23	17	15.31	15.35	-2	436	-0.46%
2022/10/17	3	15.20	2	15.35	15.40	1	433	0.23%
2022/10/14	2	15.30	2	15.40	15.50	0	431	0.00%
2022/10/13	17	15.37	7	15.25	15.25	10	437	2.29%
2022/10/11	10	15.54	0	0.00	15.55	10	432	2.31%
2022/10/07	4.2	15.71	0	0.00	15.75	4.2	432	0.97%
2022/10/06	5	15.98	0	0.00	15.90	5	423	1.18%
2022/10/05	20	15.98	0	0.00	15.90	20	431	4.63%
2022/10/04	7	15.91	0	0.00	15.95	7	431	1.62%
2022/10/03	1	15.90	0	0.00	15.90	1	431	0.23%
2022/09/30	3	16.02	0	0.00	16.05	3	432	0.69%
2022/09/29	2	16.10	0	0.00	16.20	2	424	0.47%
2022/09/28	7	16.12	0	0.00	16.10	7	421	1.66%
2022/09/27	2	16.30	1	16.25	16.35	1	418	0.24%
2022/09/26	5	16.27	0	0.00	16.30	5	421	1.19%
2022/09/22	10.5	16.49	0	0.00	16.55	10.5	427	2.46%
2022/09/21	8	16.56	0	0.00	16.65	8	426	1.88%
2022/09/19	1	16.70	0	0.00	16.75	1	424	0.24%
2022/09/16	3	16.73	0	0.00	16.70	3	434	0.69%
2022/09/15	3	16.80	0	0.00	16.85	3	436	0.69%
2022/09/14	3	16.75	0	0.00	16.80	3	437	0.69%
2022/09/12	2	17.00	0	0.00	17.05	2	441	0.45%
2022/09/07	5	16.73	14	16.75	16.70	-9	441	-2.04%
2022/09/06	1	16.90	0	0.00	16.85	1	438	0.23%
2022/09/05	4	16.84	14	16.75	16.95	-10	439	-2.28%
2022/09/02	0	0.00	17	16.90	16.90	-17	440	-3.86%
2022/09/01	4	16.98	0	0.00	17.05	4	439	0.91%
2022/08/31	5	17.14	2	17.35	17.30	3	426	0.70%
2022/08/30	0	0.00	5	16.91	16.95	-5	417	-1.20%
2022/08/29	15	16.96	5	17.06	16.90	10	419	2.39%
2022/08/26	11	17.24	25	17.31	17.25	-14	414	-3.37%
2022/08/25	2	17.10	2	17.25	17.20	0	410	0.00%
2022/08/24	10	16.85	0	0.00	16.95	10	401	2.49%
2022/08/23	9	16.80	0	0.00	16.80	9	404	2.23%
2022/08/22	11	16.71	0	0.00	16.90	11	404	2.72%
2022/08/19	7	16.79	5	16.90	16.90	2	399	0.50%
2022/08/18	5	16.78	0	0.00	16.75	5	396	1.26%
2022/08/17	15	16.80	0	0.00	16.80	15	399	3.76%
2022/08/16	23	16.77	2	16.80	16.80	21	389	5.39%
2022/08/15	10	16.90	5	16.89	16.85	5	384	1.30%
2022/08/12	20	16.93	10	16.95	16.95	10	380	2.63%
2022/08/11	132	16.52	7	16.57	16.55	125	364	34.29%	大買/鉅額交易
2022/08/09	6	16.19	0	0.00	16.25	6	360	1.67%
2022/08/08	1	16.15	0	0.00	16.15	1	364	0.27%
2022/08/05	1	16.15	0	0.00	16.20	1	367	0.27%
2022/08/04	7	16.06	0	0.00	16.10	7	370	1.89%
2022/08/03	1.1	16.26	0	0.00	16.25	1.1	368	0.30%
2022/08/02	1	16.40	13	16.40	16.35	-12	375	-3.19%
2022/08/01	7	16.40	0	0.00	16.55	7	381	1.83%
2022/07/27	3	16.47	0	0.00	16.45	3	388	0.77%
2022/07/25	0	0.00	1	16.50	16.60	-1	392	-0.25%
2022/07/22	1	16.45	0	0.00	16.60	1	389	0.26%
2022/07/21	1	16.50	1	16.60	16.65	0	391	0.00%
2022/07/20	5	16.50	0	0.00	16.50	5	387	1.29%
2022/07/19	5	16.30	0	0.00	16.35	5	389	1.28%
2022/07/18	6	16.38	2	16.25	16.40	4	384	1.04%
2022/07/15	6	16.10	0	0.00	16.20	6	385	1.56%
2022/07/14	2.1	16.22	0	0.00	16.25	2.1	379	0.55%
2022/07/13	4	16.85	0	0.00	16.75	4	372	1.07%
2022/07/12	14	16.75	0	0.00	16.70	14	361	3.87%
2022/07/11	1	17.15	0	0.00	17.00	1	357	0.28%
2022/07/07	1	17.20	0	0.00	17.20	1	350	0.29%
2022/07/06	2	17.25	0	0.00	17.15	2	353	0.57%
2022/07/05	2	17.45	2	17.35	17.35	0	362	0.00%
2022/07/04	2	17.25	0	0.00	17.30	2	364	0.55%
2022/06/28	1	17.40	0	0.00	17.35	1	370	0.27%
2022/06/27	1	17.75	0	0.00	17.70	1	374	0.27%
2022/06/23	0	0.00	1	17.70	17.70	-1	379	-0.26%
2022/06/22	0.4	17.23	0	0.00	17.55	0.4	388	0.10%
2022/06/21	0	0.00	5	17.40	17.65	-5	389	-1.28%
2022/06/20	1	17.40	3	17.43	17.35	-2	387	-0.52%
2022/06/17	1	17.45	2	17.53	17.45	-1	389	-0.26%
2022/06/14	1.2	17.62	0	0.00	17.60	1.2	405	0.30%
2022/06/13	2	17.68	0	0.00	17.70	2	405	0.49%
2022/06/10	2	17.80	7	17.79	17.80	-5	402	-1.24%
2022/06/09	1	17.85	0	0.00	17.90	1	402	0.25%
2022/06/07	1	17.75	0	0.00	17.75	1	410	0.24%
2022/06/06	2.1	17.81	0	0.00	17.80	2.1	411	0.50%
2022/06/02	2	17.85	0	0.00	17.85	2	415	0.48%
2022/06/01	1	17.85	0	0.00	17.90	1	427	0.23%
2022/05/30	3	17.97	0	0.00	18.00	3	424	0.71%
2022/05/26	1	17.85	0	0.00	17.90	1	427	0.23%
2022/05/25	2	17.90	4	17.95	17.90	-2	435	-0.46%
2022/05/23	0	0.00	4	18.00	18.10	-4	437	-0.91%
2022/05/20	3	18.02	3	18.00	18.05	0	441	0.00%
2022/05/17	0	0.00	5	18.17	18.25	-5	438	-1.14%
2022/05/16	2	17.95	8.1	18.42	18.20	-6.1	436	-1.40%
2022/05/11	1	17.85	0	0.00	17.90	1	441	0.23%
2022/05/10	3.2	17.99	0	0.00	18.00	3.2	442	0.72%
2022/05/09	2	18.00	0	0.00	18.05	2	438	0.46%
2022/05/06	1	18.25	0	0.00	18.25	1	438	0.23%
2022/05/05	1	18.45	0	0.00	18.45	1	441	0.23%
2022/05/03	1	18.30	2	18.35	18.40	-1	466	-0.21%
2022/04/27	5	18.39	0	0.00	18.40	5	476	1.05%
2022/04/22	5	18.70	0	0.00	18.80	5	471	1.06%
2022/04/19	3	18.75	0	0.00	18.75	3	468	0.64%
2022/04/18	0	0.00	0.2	18.80	18.75	-0.2	473	-0.04%
2022/04/13	1	18.60	0	0.00	18.75	1	478	0.21%
2022/04/11	1	18.65	0	0.00	18.65	1	480	0.21%
2022/04/07	10	18.70	0	0.00	18.75	10	469	2.13%
2022/04/01	4	18.85	1	18.85	18.85	3	458	0.65%
2022/03/31	0	0.00	3	18.93	18.90	-3	457	-0.66%
2022/03/30	2	18.95	2	18.95	19.00	0	454	0.00%
2022/03/29	0	0.00	2	18.90	18.90	-2	449	-0.45%
2022/03/28	6	18.81	5	18.85	18.85	1	446	0.22%
2022/03/25	1	18.90	1	19.00	19.00	0	438	0.00%
2022/03/24	6	18.80	0	0.00	18.80	6	424	1.41%
2022/03/23	1	18.90	0	0.00	18.85	1	427	0.23%
2022/03/22	2	18.88	0	0.00	18.90	2	426	0.47%
2022/03/21	7	18.87	0	0.00	18.90	7	428	1.64%
2022/03/18	2.1	18.82	5	18.95	19.05	-2.9	425	-0.68%
2022/03/17	4	18.85	3	18.88	18.90	1	415	0.24%
2022/03/15	25	18.68	1	18.75	18.65	24	419	5.72%
2022/03/14	5	18.80	1	18.80	18.80	4	430	0.93%
2022/03/11	6	18.78	6	18.83	18.70	0	441	0.00%
2022/03/10	6	18.90	6	18.90	18.85	0	453	0.00%
2022/03/09	8	18.72	0	0.00	18.80	8	451	1.77%
2022/03/08	4	18.71	1	18.80	18.70	3	447	0.67%
2022/03/07	6	18.78	0	0.00	18.80	6	443	1.35%
2022/03/02	1	19.00	7	19.06	19.15	-6	438	-1.37%
2022/03/01	1	19.15	0	0.00	19.05	1	435	0.23%
2022/02/25	0	0.00	2	19.20	19.20	-2	437	-0.46%
2022/02/24	2	18.95	0	0.00	18.95	2	432	0.46%
2022/02/22	5	18.91	0	0.00	18.90	5	432	1.16%
2022/02/18	5	19.15	30	19.00	19.10	-25	435	-5.74%
2022/02/15	9	18.90	0	0.00	19.00	9	445	2.02%
2022/02/14	8	18.90	0	0.00	18.95	8	442	1.81%
2022/01/26	0	0.00	1	18.95	18.85	-1	414	-0.24%
2022/01/25	4.4	18.88	0	0.00	18.90	4.4	413	1.06%
2022/01/24	1	19.05	0	0.00	19.05	1	390	0.26%
2022/01/21	6	19.05	40	19.10	19.05	-34	388	-8.76%
2022/01/19	1	19.10	0	0.00	19.20	1	389	0.26%
2022/01/12	1	19.20	5	19.20	19.25	-4	396	-1.01%
2022/01/11	0	0.00	1	19.15	19.15	-1	395	-0.25%
2022/01/10	0.4	19.20	0	0.00	19.10	0.4	391	0.10%
2022/01/07	5	19.15	0	0.00	19.10	5	389	1.28%
2022/01/06	1	19.15	0	0.00	19.15	1	386	0.26%
2022/01/05	0	0.00	11	19.20	19.20	-11	390	-2.82%
2022/01/04	0	0.00	3	19.20	19.25	-3	388	-0.77%
2022/01/03	0	0.00	1	19.25	19.20	-1	387	-0.26%
2021/12/29	1	19.25	0	0.00	19.35	1	397	0.25%
2021/12/28	1	19.20	0	0.00	19.25	1	399	0.25%
2021/12/27	5	19.20	4	19.20	19.20	1	402	0.25%
2021/12/24	2	19.20	8	19.20	19.20	-6	408	-1.47%
2021/12/22	0	19.15	34	19.19	19.20	-34	419	-8.10%
2021/12/21	0	0.00	19	19.14	19.05	-19	418	-4.54%
2021/12/20	5	19.10	5	19.10	19.10	0	416	0.00%
2021/12/17	5	19.10	15	19.12	19.10	-10	418	-2.39%
2021/12/16	10	19.13	0	0.00	19.10	10	414	2.41%
2021/12/15	1	19.15	2	19.15	19.15	-1	417	-0.24%
2021/12/14	2	19.23	5	19.15	19.20	-3	418	-0.72%
2021/12/10	0	0.00	18.2	19.27	19.25	-18.2	419	-4.34%
2021/12/09	1	19.20	7	19.24	19.25	-6	420	-1.42%
2021/12/08	4	19.25	0	0.00	19.20	4	413	0.97%
2021/12/07	0	0.00	2	19.30	19.30	-2	402	-0.50%
2021/12/06	5	19.35	3	19.35	19.35	2	395	0.51%
2021/12/03	0.3	19.40	0	0.00	19.45	0.3	391	0.08%
2021/12/02	0	0.00	2	19.60	19.50	-2	390	-0.51%
2021/12/01	0	0.00	3	19.52	19.65	-3	394	-0.76%
2021/11/30	0	0.00	3	19.70	19.70	-3	395	-0.76%
2021/11/29	0	0.00	22	19.21	19.35	-22	393	-5.60%
2021/11/26	2	19.35	4	19.40	19.40	-2	391	-0.51%
2021/11/25	0	0.00	5	19.64	19.55	-5	389	-1.28%
2021/11/24	3	19.65	4	19.74	19.65	-1	392	-0.25%
2021/11/23	1	19.60	0	0.00	19.60	1	390	0.26%
2021/11/19	22	19.80	0	0.00	19.70	22	392	5.61%
2021/11/18	1	19.70	20	19.78	19.80	-19	387	-4.91%
2021/11/17	2	19.60	0	0.00	19.70	2	381	0.52%
2021/11/16	2	19.65	1	19.55	19.70	1	392	0.25%
2021/11/15	3	19.60	21	19.65	19.55	-18	403	-4.47%
2021/11/12	1	19.45	5	19.60	19.55	-4	404	-0.99%
2021/11/10	0	0.00	3	19.53	19.55	-3	456	-0.66%
2021/11/08	3	19.50	1	19.40	19.45	2	469	0.43%
2021/11/05	6	19.40	0	0.00	19.40	6	477	1.26%
2021/11/04	3	19.55	0	0.00	19.45	3	482	0.62%
2021/11/03	0	0.00	1	19.35	19.50	-1	491	-0.20%
2021/11/02	0	19.30	0	0.00	19.35	0	500	0.00%
2021/11/01	1	19.45	0	0.00	19.50	1	507	0.20%
2021/10/27	1	19.60	0	0.00	19.55	1	533	0.19%
2021/10/26	1	19.65	0	0.00	19.70	1	535	0.19%
2021/10/22	1	19.55	3	19.53	19.55	-2	558	-0.36%
2021/10/21	0	0.00	5	19.95	19.95	-5	567	-0.88%
2021/10/20	1	19.35	0	0.00	19.45	1	569	0.18%
2021/10/19	0	0.00	4	19.40	19.45	-4	576	-0.69%
2021/10/18	2	19.35	2	19.40	19.40	0	594	0.00%
2021/10/15	3	19.35	0	0.00	19.30	3	607	0.49%
2021/10/13	0	0.00	12	19.33	19.35	-12	614	-1.95%
2021/10/12	1	19.10	0	0.00	19.25	1	611	0.16%
2021/10/08	3	19.15	5	19.30	19.20	-2	612	-0.33%
2021/10/07	30	19.25	30	19.30	19.20	0	616	0.00%
2021/10/06	4	19.04	2.1	19.10	19.10	1.9	622	0.30%
2021/10/05	0	0.00	2	19.13	19.15	-2	619	-0.32%
2021/10/01	8	19.18	0	0.00	19.10	8	628	1.27%
2021/09/30	0	0.00	62	19.20	19.25	-62	632	-9.81%
2021/09/29	8	19.23	0	0.00	19.15	8	630	1.27%
2021/09/27	1	19.35	52	19.30	19.30	-51	642	-7.94%
2021/09/24	1	19.25	10	19.30	19.25	-9	648	-1.39%
2021/09/23	0	0.00	1	19.20	19.15	-1	656	-0.15%
2021/09/22	8	19.19	0	0.00	19.15	8	664	1.20%
2021/09/17	0	0.00	2	19.45	19.45	-2	660	-0.30%
2021/09/16	1	19.20	0	0.00	19.25	1	660	0.15%
2021/09/15	3	19.22	0	0.00	19.25	3	670	0.45%
2021/09/14	4	19.30	0	0.00	19.40	4	692	0.58%
2021/09/13	1	19.25	2	19.25	19.40	-1	693	-0.14%
2021/09/09	2	19.15	0	0.00	19.15	2	701	0.29%
2021/09/08	2	19.10	0	0.00	19.10	2	701	0.29%
2021/09/07	47	19.26	1	19.25	19.30	46	708	6.50%
2021/09/06	18	19.35	0	0.00	19.35	18	715	2.52%
2021/09/03	0	0.00	2	19.40	19.50	-2	720	-0.28%
2021/09/02	1	19.45	0	0.00	19.35	1	724	0.14%
2021/08/31	1	19.45	0	0.00	19.45	1	730	0.14%
2021/08/30	10	19.55	0	0.00	19.55	10	731	1.37%
2021/08/26	3	19.57	0	0.00	19.35	3	737	0.41%
2021/08/25	0	0.00	6	19.45	19.55	-6	745	-0.80%
2021/08/24	0	0.00	3	19.33	19.35	-3	748	-0.40%
2021/08/20	2	19.05	0	0.00	19.05	2	760	0.26%
2021/08/18	6	19.04	3	19.20	19.15	3	749	0.40%
2021/08/17	15	19.25	19	19.41	19.10	-4	752	-0.53%
2021/08/16	4	20.04	12	19.98	20.00	-8	729	-1.10%
2021/08/13	9	20.16	0	0.00	20.10	9	714	1.26%
2021/08/11	0	0.00	4	20.44	20.45	-4	721	-0.55%
2021/08/10	8	20.43	0	0.00	20.40	8	734	1.09%
2021/08/09	7	20.44	1	20.40	20.50	6	787	0.76%
2021/08/06	1	20.65	22	20.70	20.65	-21	822	-2.55%
2021/08/05	2	20.70	0	0.00	20.65	2	858	0.23%
2021/08/04	2	20.80	1	20.80	20.80	1	955	0.10%
2021/08/03	2	20.90	0	0.00	21.00	2	985	0.20%
2021/08/02	3	20.95	1	21.00	21.05	2	1,008	0.20%
2021/07/30	6	20.90	0	0.00	20.90	6	1,018	0.59%
2021/07/29	3	20.95	6	20.78	20.90	-3	1,027	-0.29%
2021/07/28	3	20.53	28	20.39	20.55	-25	1,036	-2.41%
2021/07/27	0	0.00	2	20.80	20.70	-2	1,070	-0.19%
2021/07/26	2	20.75	0	0.00	20.70	2	1,087	0.18%
2021/07/23	1	20.50	0	0.00	20.55	1	1,172	0.09%
2021/07/22	0	0.00	2	20.40	20.50	-2	1,256	-0.16%
2021/07/20	0	0.00	5	20.10	20.00	-5	1,309	-0.38%
2021/07/19	0	0.00	1	20.20	20.20	-1	1,342	-0.07%
2021/07/08	3	20.03	0.3	20.05	20.10	2.7	1,738	0.16%
2021/07/07	0	0.00	2	20.05	20.05	-2	1,769	-0.11%
2021/07/06	0	0.00	5	19.95	19.95	-5	1,793	-0.28%
2021/07/01	2	19.83	0	0.00	19.70	2	1,858	0.11%
2021/06/29	0	0.00	1	19.80	19.80	-1	1,876	-0.05%
2021/06/25	2	20.10	0	0.00	20.10	2	1,898	0.11%
2021/06/23	1	20.20	6	20.21	20.25	-5	1,912	-0.26%
2021/06/21	5	19.60	0	0.00	19.65	5	1,894	0.26%
2021/06/18	5	19.75	0	0.00	19.75	5	1,895	0.26%
2021/06/17	1	19.70	0	0.00	19.75	1	1,920	0.05%
2021/06/16	0	0.00	1	19.90	19.75	-1	1,968	-0.05%
2021/06/15	2	19.75	0	0.00	19.75	2	1,965	0.10%
2021/06/11	2	19.80	0	0.00	19.80	2	1,975	0.10%
2021/06/07	0	0.00	10	19.75	19.75	-10	2,001	-0.50%
2021/06/03	0	0.00	19	19.95	19.90	-19	2,023	-0.94%
2021/06/02	1	19.70	0.5	19.90	19.95	0.5	2,028	0.02%
2021/05/31	1	19.85	0	0.00	19.80	1	2,026	0.05%
2021/05/28	1	19.75	0	0.00	19.75	1	2,035	0.05%
2021/05/27	5	19.48	0	0.00	19.75	5	2,036	0.25%
2021/05/26	1	19.50	0	0.00	19.65	1	2,041	0.05%
2021/05/25	1	19.60	0	0.00	19.50	1	2,048	0.05%
2021/05/24	1	19.60	4	19.60	19.45	-3	2,052	-0.15%
2021/05/21	1	19.70	0	0.00	19.60	1	2,062	0.05%
2021/05/20	3	19.23	5	19.55	19.45	-2	2,068	-0.10%
2021/05/18	1	19.40	77	19.38	19.40	-76	2,056	-3.70%
2021/05/17	5	19.25	5	19.07	19.00	0	2,051	0.00%
2021/05/14	2	19.53	78	19.53	19.55	-76	2,003	-3.79%
2021/05/13	11	19.26	13.9	19.33	19.30	-2.9	1,961	-0.15%
2021/05/12	10	19.88	46	19.77	19.60	-36	1,919	-1.88%
2021/05/11	8	20.39	12	20.73	20.15	-4	1,820	-0.22%
2021/05/10	3	20.90	10	21.00	20.95	-7	1,792	-0.39%
2021/05/07	7	20.33	14	20.45	20.45	-7	1,779	-0.39%
2021/05/06	1	20.90	11	20.67	20.55	-10	1,762	-0.57%
2021/05/05	0	0.00	1	20.60	20.60	-1	1,753	-0.06%
2021/05/04	9	20.77	51	20.52	20.40	-42	1,738	-2.42%
2021/05/03	3	21.30	77	21.24	21.15	-74	1,707	-4.33%
2021/04/29	48	21.68	31	21.70	21.45	17	1,692	1.00%
2021/04/28	245.3	22.13	4	21.95	22.20	241.3	1,611	14.98%	大買/鉅額交易
2021/04/27	6	21.97	0.1	21.60	22.10	5.9	1,548	0.38%
2021/04/26	2	21.53	10	21.60	21.55	-8	1,510	-0.53%
2021/04/23	5	21.60	12	21.50	21.50	-7	1,519	-0.46%
2021/04/22	33	22.35	143	22.28	21.65	-110	1,491	-7.38%	大賣/鉅額交易
2021/04/21	6	21.43	18	21.38	21.50	-12	1,359	-0.88%
2021/04/20	5	21.24	8	21.39	21.30	-3	1,328	-0.23%
2021/04/19	38	21.39	76	21.47	21.65	-38	1,285	-2.95%
2021/04/16	6	20.76	1	20.90	20.95	5	1,230	0.41%
2021/04/15	3	20.45	36.6	20.59	20.70	-33.6	1,193	-2.81%
2021/04/14	12	20.41	4	20.45	20.35	8	1,175	0.68%
2021/04/13	1	20.20	4	20.34	20.15	-3	1,160	-0.26%
2021/04/12	11	20.15	22	20.20	20.20	-11	1,127	-0.98%
2021/04/09	6	20.18	11	20.11	20.15	-5	1,104	-0.45%
2021/04/08	0	0.00	7	19.70	19.80	-7	1,072	-0.65%
2021/04/07	0	0.00	20	19.75	19.80	-20	1,063	-1.88%
2021/04/06	3	19.72	8	19.75	19.80	-5	1,046	-0.48%
2021/04/01	6	19.75	0	0.00	19.80	6	1,040	0.58%
2021/03/31	206	19.77	2	19.75	19.75	204	1,028	19.84%	大買/鉅額交易
2021/03/30	0	0.00	31	19.65	19.70	-31	1,017	-3.05%
2021/03/29	0	0.00	1	19.65	19.65	-1	1,014	-0.10%
2021/03/26	40	19.53	10	19.50	19.60	30	1,012	2.96%
2021/03/25	6	19.50	0	0.00	19.50	6	1,011	0.59%
2021/03/24	0	0.00	3	19.50	19.55	-3	1,016	-0.30%
2021/03/23	12	19.50	0	0.00	19.55	12	1,018	1.18%
2021/03/22	54	19.13	2	19.40	19.60	52	1,018	5.10%
2021/03/19	10	19.11	1	19.55	19.00	9	996	0.90%
2021/03/18	6.5	19.78	1	19.70	19.70	5.5	957	0.57%
2021/03/17	5	19.78	0	0.00	19.80	5	958	0.52%
2021/03/16	5	19.80	0	0.00	19.80	5	948	0.53%
2021/03/15	0	0.00	12	19.65	19.75	-12	955	-1.26%
2021/03/12	1	19.60	1	19.55	19.70	0	984	0.00%
2021/03/11	10	19.80	3.1	19.80	19.80	6.9	992	0.70%
2021/03/10	2	19.68	8	19.68	19.65	-6	985	-0.61%
2021/03/09	1	19.55	2	19.53	19.55	-1	973	-0.10%
2021/03/08	7	19.45	0	0.00	19.40	7	970	0.72%
2021/03/05	3	19.33	0	0.00	19.45	3	974	0.31%
2021/03/04	1	19.30	5.3	19.37	19.45	-4.3	1,002	-0.43%
2021/03/03	1	19.40	12	19.53	19.45	-11	999	-1.10%
2021/03/02	2	19.30	2	19.45	19.25	0	996	0.00%
2021/02/26	4	19.44	0	0.00	19.45	4	997	0.40%
2021/02/25	3	19.68	0	0.00	19.75	3	987	0.30%
2021/02/24	3	19.70	2.2	19.81	19.75	0.8	989	0.08%
2021/02/23	2	19.65	11	19.51	19.75	-9	980	-0.92%
2021/02/22	0	0.00	32	19.54	19.55	-32	964	-3.32%
2021/02/18	32	19.08	0	0.00	19.20	32	957	3.34%
2021/02/17	0.1	18.90	2	19.00	19.20	-1.9	954	-0.20%
2021/02/04	0.1	18.90	0	0.00	18.80	0.1	940	0.01%
2021/02/03	5	18.86	1	18.80	18.90	4	959	0.42%
2021/02/02	9	18.77	0	0.00	19.00	9	979	0.92%
2021/02/01	6	18.56	22	18.58	18.60	-16	981	-1.63%
2021/01/29	4	18.70	0	0.00	18.65	4	972	0.41%
2021/01/28	1	18.85	0	0.00	18.90	1	964	0.10%
2021/01/27	2	19.03	0	0.00	19.10	2	958	0.21%
2021/01/26	3	18.97	0	0.00	18.95	3	953	0.31%
2021/01/25	3	18.85	0	0.00	19.10	3	946	0.32%
2021/01/22	2	19.05	0	0.00	19.15	2	934	0.21%
2021/01/21	10	19.20	0	0.00	19.15	10	928	1.08%
2021/01/20	18.5	19.40	0	0.00	19.20	18.5	921	2.01%
2021/01/19	2	19.85	4	19.80	19.80	-2	893	-0.22%
2021/01/18	4	20.00	7	19.93	20.00	-3	881	-0.34%
2021/01/15	6	19.55	0	0.00	19.60	6	847	0.71%
2021/01/14	0	0.00	1	19.80	19.80	-1	887	-0.11%
2021/01/12	1	19.80	0	0.00	19.70	1	883	0.11%
2021/01/11	1	19.95	0	0.00	20.00	1	881	0.11%
2021/01/08	0	0.00	22	19.75	19.85	-22	857	-2.56%
2021/01/07	11	19.50	1	19.55	19.60	10	858	1.16%
2021/01/06	15	19.47	1	19.75	19.45	14	852	1.64%
2021/01/05	0	0.00	1	19.90	19.90	-1	837	-0.12%
2021/01/04	10	19.90	2	20.00	20.00	8	836	0.96%
2020/12/30	0	0.00	8	19.82	19.85	-8	829	-0.96%
2020/12/29	8	19.66	0	0.00	19.70	8	820	0.98%
2020/12/28	11	19.69	3	19.68	19.75	8	816	0.98%
2020/12/24	1	19.55	2	19.60	19.65	-1	806	-0.12%
2020/12/23	4	19.55	0	0.00	19.55	4	802	0.50%
2020/12/22	2	19.73	1	19.80	19.70	1	802	0.12%
2020/12/21	10	19.85	0	0.00	19.95	10	812	1.23%
2020/12/18	1	19.85	1	20.00	19.90	0	834	0.00%
2020/12/16	0	0.00	6	20.23	20.20	-6	873	-0.69%
2020/12/10	0	0.00	5	19.95	20.15	-5	868	-0.58%
2020/12/09	13	20.00	30	20.00	20.10	-17	871	-1.95%
2020/12/08	26	20.25	22	20.20	20.35	4	879	0.45%
2020/12/07	4	20.84	8	20.86	21.05	-4	852	-0.47%
2020/12/04	10	20.40	0	0.00	20.55	10	843	1.19%
2020/12/03	4	20.55	3	20.50	20.50	1	844	0.12%
2020/12/02	2	20.45	0	0.00	20.60	2	862	0.23%
2020/12/01	1	20.60	36	20.62	20.65	-35	859	-4.07%
2020/11/30	35	20.82	33	20.90	21.05	2	851	0.24%
2020/11/27	0	0.00	62	20.50	20.60	-62	821	-7.55%
2020/11/26	1	20.35	47	20.44	20.50	-46	814	-5.65%
2020/11/25	3	20.18	0	0.00	20.20	3	814	0.37%
2020/11/24	0	0.00	8	20.15	20.10	-8	808	-0.99%
2020/11/23	0	0.00	1	20.05	20.05	-1	806	-0.12%
2020/11/20	1	20.05	0	0.00	20.05	1	809	0.12%
2020/11/19	10	20.10	0	0.00	20.20	10	810	1.23%
2020/11/18	11	20.10	0	0.00	20.20	11	807	1.36%
2020/11/17	2	20.05	0	0.00	20.15	2	804	0.25%
2020/11/13	10	19.85	0	0.00	19.85	10	816	1.22%
2020/11/12	20	20.03	1	20.05	19.95	19	815	2.33%
2020/11/11	0	0.00	37	20.12	20.15	-37	829	-4.46%
2020/11/10	19	19.84	70	19.94	19.90	-51	812	-6.27%
2020/11/09	0	0.00	2	19.70	19.65	-2	797	-0.25%
2020/11/06	10	19.35	0	0.00	19.35	10	790	1.27%
2020/11/05	0	0.00	2	19.30	19.30	-2	790	-0.25%
2020/11/04	0	0.00	2	19.25	19.25	-2	797	-0.25%
2020/11/02	0	0.00	8	19.00	19.15	-8	809	-0.99%
2020/10/30	6	19.08	2	19.20	19.05	4	811	0.49%
2020/10/28	1	19.20	0	0.00	19.20	1	812	0.12%
2020/10/27	0	0.00	1	19.20	19.25	-1	816	-0.12%
2020/10/26	0	0.00	3	19.45	19.30	-3	822	-0.36%
2020/10/23	4	19.30	40	19.30	19.40	-36	828	-4.35%
2020/10/22	63	19.13	2	19.45	19.45	61	837	7.29%
2020/10/20	0	0.00	1	19.20	19.20	-1	793	-0.13%
2020/10/19	22	19.19	0	0.00	19.45	22	790	2.78%
2020/10/16	3	19.13	0	0.00	19.10	3	782	0.38%
2020/10/14	7	19.31	1	19.40	19.35	6	785	0.76%
2020/10/13	8	19.44	2	19.45	19.50	6	787	0.76%
2020/10/12	1	19.65	2	19.75	19.70	-1	790	-0.13%
2020/10/08	1	19.65	0	0.00	19.70	1	817	0.12%
2020/10/07	1	19.55	0	0.00	19.60	1	832	0.12%
2020/09/30	2	19.38	0	0.00	19.40	2	856	0.23%
2020/09/29	12	19.49	0	0.00	19.50	12	857	1.40%
2020/09/25	7	19.19	2	19.23	19.30	5	867	0.58%
2020/09/24	13	19.27	1	19.45	19.10	12	864	1.39%
2020/09/23	13	20.07	1	20.05	19.90	12	849	1.41%
2020/09/22	4	20.84	3	20.70	20.75	1	822	0.12%
2020/09/21	20	20.70	52	20.70	21.00	-32	811	-3.94%
2020/09/18	0	0.00	3	20.18	20.35	-3	776	-0.39%
2020/09/17	10	20.35	53	20.19	20.15	-43	774	-5.55%
2020/09/16	0	0.00	6	20.11	20.15	-6	764	-0.78%
2020/09/14	0	0.00	4	20.10	20.05	-4	767	-0.52%
2020/09/11	1	19.95	4	20.04	20.10	-3	762	-0.39%
2020/09/10	1	19.70	6	19.75	19.95	-5	741	-0.67%
2020/09/08	10	20.00	8	20.18	19.90	2	730	0.27%
2020/09/07	22	20.08	28	20.00	20.00	-6	728	-0.82%
2020/09/04	0	0.00	14	19.55	19.60	-14	715	-1.96%
2020/09/03	2.1	19.50	4	19.60	19.50	-2	720	-0.27%
2020/09/02	2	19.45	18	19.41	19.45	-16	721	-2.22%
2020/09/01	2	19.40	4	19.50	19.45	-2	724	-0.28%
2020/08/31	15	19.70	0	0.00	19.50	15	735	2.04%
2020/08/28	17	19.74	2	19.70	19.60	15	732	2.05%
2020/08/27	5	19.60	0	0.00	19.50	5	748	0.67%
2020/08/26	49	19.48	4	19.65	19.65	45	749	6.00%
2020/08/25	0	0.00	1	19.20	19.30	-1	736	-0.14%
2020/08/20	11	18.80	0	0.00	18.90	11	818	1.34%
2020/08/19	2	19.55	3	19.50	19.50	-1	832	-0.12%
2020/08/13	3	18.95	0.7	19.00	19.00	2.3	806	0.29%
2020/08/11	12	19.23	69	19.13	19.05	-57	806	-7.07%
2020/08/10	6	19.01	2	19.08	19.20	4	804	0.50%
2020/08/07	1	18.80	1	18.80	18.85	0	794	0.00%
2020/08/06	4	18.84	1	18.80	18.85	3	789	0.38%
2020/08/05	7	18.91	1	18.95	19.00	6	787	0.76%
2020/08/03	2	18.78	0	0.00	18.80	2	786	0.25%
2020/07/31	5	18.70	0	0.00	18.65	5	783	0.64%
2020/07/29	6	18.32	0	0.00	18.55	6	780	0.77%
2020/07/28	1	18.55	11	18.46	18.45	-10	783	-1.28%
2020/07/27	3	18.78	0	0.00	18.65	3	785	0.38%
2020/07/22	2	19.28	0	0.00	19.30	2	803	0.25%
2020/07/21	0	0.00	2	19.10	19.25	-2	804	-0.25%
2020/07/20	1	18.90	0	0.00	18.90	1	790	0.13%
2020/07/17	5	19.25	0	0.00	19.05	5	793	0.63%
2020/07/16	5	19.41	2	19.50	19.35	3	797	0.38%
2020/07/15	1	19.40	1	19.30	19.35	0	792	0.00%
2020/07/14	5	20.10	0	0.00	20.10	5	778	0.64%
2020/07/13	23	20.20	72	20.19	20.20	-49	767	-6.39%
2020/07/10	6	20.12	78	20.14	20.20	-72	764	-9.42%
2020/07/09	1	20.50	0	0.00	20.35	1	762	0.13%
2020/07/08	1	20.25	1	20.40	20.35	0	762	0.00%
2020/07/07	3	20.40	32	20.35	20.35	-29	765	-3.79%
2020/07/06	2	20.50	28	20.50	20.55	-26	765	-3.40%
2020/07/03	0	0.00	5	20.30	20.15	-5	771	-0.65%
2020/07/02	0	0.00	37	20.21	20.20	-37	774	-4.78%
2020/06/30	3	19.85	0	0.00	19.85	3	771	0.39%
2020/06/29	1	19.75	0	0.00	19.80	1	775	0.13%
2020/06/24	0	0.00	31	19.95	19.95	-31	779	-3.98%
2020/06/22	3	20.10	0	0.00	20.05	3	797	0.38%
2020/06/19	1	19.95	0	0.00	19.65	1	810	0.12%
2020/06/18	0	0.00	1	19.95	20.00	-1	807	-0.12%
2020/06/17	10	20.10	0	0.00	20.15	10	804	1.24%
2020/06/15	1	19.80	0	0.00	19.85	1	845	0.12%
2020/06/11	5	20.47	37	20.09	20.15	-32	867	-3.69%
2020/06/10	0	0.00	14	20.84	20.75	-14	866	-1.62%
2020/06/09	5	20.54	3	20.67	20.45	2	884	0.23%
2020/06/08	4	20.55	5	20.79	20.70	-1	900	-0.11%
2020/06/05	0	0.00	22	20.84	20.70	-22	904	-2.43%
2020/06/04	1	20.30	17	20.36	20.55	-16	905	-1.77%
2020/06/03	5	20.28	12	20.39	20.45	-7	914	-0.77%
2020/06/02	2	20.35	8	20.30	20.30	-6	897	-0.67%
2020/06/01	0	0.00	3	20.30	20.25	-3	893	-0.34%
2020/05/29	9	20.12	2	20.40	19.95	7	890	0.79%
2020/05/28	3	20.50	1	20.55	20.20	2	874	0.23%
2020/05/27	177	20.39	38	20.51	20.55	139	852	16.30%	大買/鉅額交易
2020/05/26	15	19.67	24	19.70	19.80	-9	812	-1.11%
2020/05/25	0	0.00	4	19.00	19.00	-4	786	-0.51%
2020/05/22	1	18.75	0	0.00	18.75	1	792	0.13%
2020/05/20	0	0.00	93	18.83	18.75	-93	802	-11.59%
2020/05/19	0	0.00	91	18.80	18.80	-91	810	-11.23%
2020/05/15	1	18.65	0	0.00	18.70	1	852	0.12%
2020/05/13	0	0.00	4	18.95	18.90	-4	859	-0.47%
2020/05/12	3	18.88	0	0.00	18.90	3	864	0.35%
2020/05/11	0	0.00	2	19.20	19.20	-2	859	-0.23%
2020/05/07	0	0.00	2	19.08	19.20	-2	856	-0.23%
2020/05/06	13	18.82	0	0.00	18.70	13	855	1.52%
2020/05/05	7	19.00	0	0.00	19.00	7	858	0.81%
2020/05/04	1	19.20	1	19.00	18.95	0	853	0.00%
2020/04/30	0	0.00	1	19.50	19.80	-1	846	-0.12%
2020/04/29	27	18.84	3	19.15	19.25	24	842	2.85%
2020/04/28	0	0.00	2	18.50	18.55	-2	838	-0.24%
2020/04/27	2	18.20	5	18.35	18.25	-3	844	-0.36%
2020/04/24	0	0.00	2	18.00	17.90	-2	836	-0.24%
2020/04/23	2	17.83	0	0.00	17.85	2	834	0.24%
2020/04/22	2	17.50	0	0.00	17.70	2	839	0.24%
2020/04/21	7	17.90	0	0.00	17.65	7	837	0.84%
2020/04/17	2	18.45	0	0.00	18.15	2	835	0.24%
2020/04/16	2	17.90	0	0.00	17.95	2	819	0.24%
2020/04/15	76	18.24	0	0.00	18.15	76	810	9.37%
2020/04/10	5	18.20	1	18.40	18.45	4	794	0.50%
2020/04/09	1	18.35	0	0.00	18.15	1	792	0.13%
2020/04/08	57	18.22	5	18.40	18.30	52	788	6.60%
2020/04/07	58	17.41	0	0.00	17.50	58	771	7.52%
2020/03/27	5	16.90	0	0.00	16.70	5	742	0.67%
2020/03/25	1	16.70	5	16.79	16.90	-4	717	-0.56%
2020/03/24	1	15.80	0	0.00	15.40	1	695	0.14%
2020/03/20	0	0.00	4	15.61	15.85	-4	690	-0.58%
2020/03/19	85	15.55	14	15.14	15.10	71	685	10.36%
2020/03/18	23	16.84	0	0.00	16.75	23	656	3.50%
2020/03/17	25	17.40	133	17.16	17.10	-108	641	-16.83%	大賣/鉅額交易
2020/03/16	15	17.55	0	0.00	17.70	15	630	2.38%
2020/03/13	58	17.57	26	17.74	18.00	32	623	5.14%
2020/03/12	14	19.22	0	0.00	19.20	14	599	2.34%
2020/03/11	0	0.00	11	20.35	20.25	-11	581	-1.89%
2020/03/10	11	20.01	0	0.00	20.10	11	579	1.90%
2020/03/09	21	20.36	0	0.00	20.20	21	569	3.69%
2020/03/06	1	21.00	0	0.00	21.05	1	552	0.18%
2020/03/05	0	0.00	2	21.15	21.30	-2	548	-0.36%
2020/03/04	2	20.93	0	0.00	20.95	2	551	0.36%
2020/03/02	1	20.90	0	0.00	20.85	1	561	0.18%
2020/02/27	5	21.20	6	21.38	21.25	-1	565	-0.18%
2020/02/25	3	21.03	0	0.00	21.45	3	561	0.53%
2020/02/24	8	21.68	5	21.41	21.40	3	563	0.53%
2020/02/21	0	0.00	1	22.00	22.00	-1	561	-0.18%
2020/02/20	8	22.11	3	22.07	22.10	5	558	0.90%
2020/02/19	3	22.10	3	22.00	22.15	0	560	0.00%
2020/02/18	0	0.00	14	21.55	21.75	-14	537	-2.61%
2020/02/17	2	21.30	0	0.00	21.30	2	539	0.37%
2020/02/13	0	0.00	1	21.30	21.20	-1	536	-0.19%
2020/02/12	0	0.00	1	21.15	21.05	-1	543	-0.18%
2020/02/10	21	20.89	10	20.90	20.90	11	558	1.97%
2020/02/06	2	20.95	3	20.93	21.10	-1	566	-0.18%
2020/02/04	0	0.00	4	20.60	20.60	-4	571	-0.70%
2020/02/03	6	20.20	5	20.25	20.25	1	573	0.17%
2020/01/31	44.3	20.40	0	0.00	20.50	44.3	588	7.53%
2020/01/30	8	20.62	2	20.85	20.25	6	583	1.03%
2020/01/20	0	0.00	12	21.40	21.35	-12	569	-2.11%
2020/01/16	0	0.00	1	21.45	21.40	-1	578	-0.17%
2020/01/15	0	0.00	8	21.15	21.15	-8	581	-1.38%
2020/01/14	1	21.30	1	21.30	21.20	0	596	0.00%
2020/01/13	1	21.35	0	0.00	21.30	1	623	0.16%
2020/01/08	1	20.70	0	0.00	20.70	1	788	0.13%
2020/01/07	65	20.87	0	0.00	20.80	65	786	8.27%
2020/01/06	1	20.90	3	20.90	20.90	-2	794	-0.25%
2020/01/02	1	21.00	2	21.00	21.00	-1	795	-0.13%
2019/12/30	3	20.80	0	0.00	20.95	3	793	0.38%
2019/12/27	0	0.00	10	20.95	20.95	-10	798	-1.25%
2019/12/24	1	20.75	1	20.75	20.75	0	806	0.00%
2019/12/23	1	20.90	0	0.00	20.90	1	812	0.12%
2019/12/20	7	20.81	5	20.80	20.80	2	825	0.24%
2019/12/17	1	20.95	0	0.00	21.00	1	841	0.12%
2019/12/16	0	0.00	1	21.00	21.00	-1	838	-0.12%
2019/12/12	1	20.75	0	0.00	20.85	1	834	0.12%
2019/12/11	1	20.75	0	0.00	20.75	1	834	0.12%
2019/12/10	1	20.65	0	0.00	20.75	1	833	0.12%
2019/12/09	2	20.65	0	0.00	20.65	2	844	0.24%
2019/12/06	47	20.75	0	0.00	20.75	47	842	5.58%
2019/12/05	30	20.67	2	20.75	20.75	28	845	3.31%
2019/12/04	4	20.63	0	0.00	20.55	4	843	0.47%
2019/12/02	5	20.70	0	0.00	20.70	5	870	0.57%
2019/11/28	0	0.00	2	20.75	20.75	-2	909	-0.22%
2019/11/27	2	20.75	0	0.00	20.85	2	916	0.22%
2019/11/26	2	20.75	0	0.00	20.75	2	915	0.22%
2019/11/22	0	0.00	11	20.99	21.00	-11	935	-1.18%
2019/11/21	0	0.00	2	20.85	20.95	-2	937	-0.21%
2019/11/20	3	20.63	0	0.00	21.00	3	938	0.32%
2019/11/19	2	20.68	2	20.75	20.80	0	937	0.00%
2019/11/18	7	20.59	0	0.00	20.60	7	938	0.75%
2019/11/15	11	20.95	0	0.00	20.90	11	927	1.19%
2019/11/14	4	21.39	2	21.25	21.15	2	920	0.22%
2019/11/13	8	21.83	0	0.00	21.80	8	907	0.88%
2019/11/12	2	21.70	6	21.85	21.85	-4	913	-0.44%
2019/11/11	1	21.80	0	0.00	21.80	1	935	0.11%
2019/11/08	5	21.98	4	21.95	21.85	1	933	0.11%
2019/11/07	9.5	22.05	1	22.10	22.10	8.5	932	0.91%
2019/11/06	12	21.85	0	0.00	21.80	12	918	1.31%
2019/11/05	0	0.00	2	22.00	21.90	-2	926	-0.22%
2019/11/01	57	21.82	2	21.75	21.75	55	943	5.83%
2019/10/31	3	22.02	1	22.00	21.90	2	966	0.21%
2019/10/30	49	21.92	10	22.50	22.20	39	978	3.99%
2019/10/25	0	0.00	2	21.95	21.95	-2	988	-0.20%
2019/10/24	0	0.00	50	21.85	22.00	-50	1,011	-4.94%
2019/10/23	3	21.77	0	0.00	21.80	3	1,023	0.29%
2019/10/22	75	22.36	0	0.00	22.05	75	1,036	7.24%
2019/10/21	2	22.15	12	22.23	22.30	-10	1,038	-0.96%
2019/10/18	28	21.84	9	22.45	21.55	19	1,040	1.83%
2019/10/17	22	22.30	62	22.41	22.20	-40	1,021	-3.92%
2019/10/16	29	21.33	20	21.71	21.65	9	941	0.96%
2019/10/15	2	20.70	5	20.85	20.65	-3	914	-0.33%
2019/10/09	3	20.32	0	0.00	20.15	3	930	0.32%
2019/10/07	5	20.40	0	0.00	20.40	5	983	0.51%
2019/10/02	2	20.40	0	0.00	20.25	2	1,064	0.19%
2019/10/01	8	20.40	0	0.00	20.40	8	1,130	0.71%
2019/09/27	1	20.50	0	0.00	20.50	1	1,163	0.09%
2019/09/26	10	21.05	0	0.00	21.00	10	1,219	0.82%
2019/09/25	2	21.40	0	0.00	21.25	2	1,361	0.15%
2019/09/24	0	0.00	10	21.30	21.30	-10	1,418	-0.70%
2019/09/18	2	21.05	10	21.15	20.95	-8	1,576	-0.51%
2019/09/17	6	20.90	0	0.00	20.90	6	1,588	0.38%
2019/09/16	0	0.00	5	21.20	21.15	-5	1,632	-0.31%
2019/09/12	9	20.95	0	0.00	21.10	9	1,639	0.55%
2019/09/11	2	21.05	18	21.00	21.00	-16	1,662	-0.96%
2019/09/05	1	21.40	0	0.00	21.25	1	1,754	0.06%
2019/09/03	4	21.08	2	21.18	21.00	2	1,751	0.11%
2019/08/30	0	0.00	1	20.35	20.35	-1	1,748	-0.06%
2019/08/29	0	0.00	10	19.95	20.00	-10	1,763	-0.57%
2019/08/28	1	19.95	0	0.00	20.00	1	1,786	0.06%
2019/08/27	10	19.95	0.4	19.85	19.80	9.6	1,802	0.53%
2019/08/26	1	20.00	0	0.00	20.15	1	1,929	0.05%
2019/08/23	8	20.26	0.6	20.20	20.20	7.4	1,973	0.37%
2019/08/22	1	20.30	0	0.00	20.45	1	2,022	0.05%
2019/08/20	4	20.63	0	0.00	20.60	4	2,273	0.18%
2019/08/19	2	20.50	0	0.00	20.60	2	2,297	0.09%
2019/08/16	10	20.72	0	0.00	20.60	10	2,303	0.43%
2019/08/14	4	20.38	6	20.48	20.30	-2	2,323	-0.09%
2019/08/13	3	20.73	2	20.70	20.60	1	2,310	0.04%
2019/08/12	0	0.00	9	20.96	21.00	-9	2,369	-0.38%
2019/08/08	0	0.00	7	21.05	21.10	-7	2,415	-0.29%
2019/08/07	1	21.00	21	20.96	20.95	-20	2,432	-0.82%
2019/08/06	9	21.14	3	21.20	21.20	6	2,444	0.25%
2019/08/05	9	21.94	20	21.75	21.65	-11	2,472	-0.44%
2019/08/02	13	21.86	8	21.88	21.90	5	2,472	0.20%
2019/08/01	5	21.59	8	21.50	21.50	-3	2,462	-0.12%
2019/07/31	2	21.70	0	0.00	21.85	2	2,452	0.08%
2019/07/30	2	22.20	0	0.00	21.95	2	2,457	0.08%
2019/07/29	1	22.20	0	0.00	22.20	1	2,452	0.04%
2019/07/26	1	21.85	2	22.10	22.05	-1	2,475	-0.04%
2019/07/25	5	21.90	5	21.87	21.80	0	2,498	0.00%
2019/07/24	85	22.08	0	0.00	22.05	85	2,538	3.35%
2019/07/23	155	22.10	0	0.00	22.15	155	2,554	6.07%	大買/鉅額交易
2019/07/22	2	22.33	1	22.25	22.20	1	2,634	0.04%
2019/07/18	0	0.00	2	22.40	22.40	-2	2,603	-0.08%
2019/07/17	1	22.60	0	0.00	22.55	1	2,592	0.04%
2019/07/16	0	0.00	1	22.55	22.55	-1	2,586	-0.04%
2019/07/15	3	22.55	9	22.64	22.60	-6	2,577	-0.23%
2019/07/12	1	22.65	4	22.60	22.70	-3	2,574	-0.12%
2019/07/11	14	22.84	156	22.68	22.55	-142	2,568	-5.53%	大賣/鉅額交易
2019/07/10	27	23.04	1	23.10	23.00	26	2,536	1.02%
2019/07/09	30	23.18	2	23.15	23.05	28	2,531	1.11%
2019/07/08	40	22.91	17	22.97	22.85	23	2,520	0.91%
2019/07/05	39	23.52	39	23.38	23.25	0	2,523	0.00%
2019/07/04	89	24.20	2	24.10	23.90	87	2,473	3.52%
2019/07/03	25	24.28	308	24.14	24.00	-283	2,480	-11.41%	大賣/鉅額交易
2019/07/02	124	24.86	63	25.16	24.55	61	2,461	2.48%	大買/
2019/07/01	22	27.80	23	27.78	27.85	-1	2,372	-0.04%
2019/06/28	0.5	27.60	10	27.75	27.70	-9.5	2,346	-0.40%
2019/06/27	15.1	28.03	3	28.07	28.10	12.1	2,389	0.51%
2019/06/26	32.4	28.38	1	28.30	28.30	31.4	2,423	1.30%
2019/06/25	13	28.28	24	28.05	28.10	-11	2,506	-0.44%
2019/06/24	3	27.90	3	27.63	27.75	0	2,537	0.00%
2019/06/21	26	28.10	10	28.45	27.45	16	2,548	0.63%
2019/06/20	2	28.30	0	0.00	28.45	2	2,519	0.08%
2019/06/19	1	28.40	4	28.54	28.40	-3	2,528	-0.12%
2019/06/18	4	28.55	8	28.75	28.30	-4	2,517	-0.16%
2019/06/17	5	28.37	4.5	28.10	28.30	0.5	2,490	0.02%
2019/06/14	6	27.45	0	0.00	27.30	6	2,456	0.24%
2019/06/13	2	27.28	16	27.12	27.45	-14	2,474	-0.57%
2019/06/12	14	27.78	5	27.79	27.70	9	2,454	0.37%
2019/06/11	70	28.30	3	28.32	28.00	67	2,447	2.74%
2019/06/10	18	28.13	4	28.25	28.05	14	2,439	0.57%
2019/06/06	5	27.98	3	28.00	27.60	2	2,445	0.08%
2019/06/05	74	28.56	19	28.35	28.55	55	2,449	2.25%
2019/06/04	5	28.57	3	28.90	28.60	2	2,424	0.08%
2019/06/03	2	29.03	9	28.91	29.20	-7	2,397	-0.29%
2019/05/31	26	29.65	65.7	29.58	29.20	-39.7	2,382	-1.67%
2019/05/30	5	28.22	5	28.43	28.95	0	2,243	0.00%
2019/05/29	23	28.59	41	28.54	28.75	-18	2,215	-0.81%
2019/05/28	78	28.93	127	28.89	28.50	-49	2,160	-2.27%	大賣/
2019/05/27	59	27.00	100	27.15	27.40	-41	2,010	-2.04%
2019/05/24	35	25.22	0	0.00	25.50	35	1,903	1.84%
2019/05/23	24	24.53	0	0.00	24.55	24	1,882	1.27%
2019/05/22	4	24.90	0	0.00	24.75	4	1,888	0.21%
2019/05/21	0	0.00	5.3	25.22	25.50	-5.3	1,881	-0.28%
2019/05/20	0	0.00	1	25.30	25.20	-1	1,873	-0.05%
2019/05/17	80.3	24.91	1	24.35	25.10	79.3	1,872	4.24%
2019/05/16	15	25.55	9	26.04	25.00	6	1,811	0.33%
2019/05/15	2	26.90	2	26.80	26.95	0	1,774	0.00%
2019/05/14	3	26.30	2	26.50	26.20	1	1,768	0.06%
2019/05/13	118	26.98	18.9	26.90	26.45	99.1	1,754	5.65%	大買/
2019/05/10	2	26.05	13	25.95	25.90	-11	1,725	-0.64%
2019/05/09	1	25.80	31.5	26.20	26.25	-30.5	1,715	-1.78%
2019/05/08	3	26.07	32	25.83	26.05	-29	1,701	-1.70%
2019/05/07	30	25.65	1	25.55	26.05	29	1,694	1.71%
2019/05/06	2	25.28	11	25.33	25.35	-9	1,682	-0.53%
2019/05/03	3	25.90	1	26.30	25.65	2	1,673	0.12%
2019/05/02	4	25.78	9	25.77	26.00	-5	1,640	-0.30%
2019/04/30	13	25.07	28	25.00	25.15	-15	1,595	-0.94%
2019/04/29	18	24.20	6	24.33	24.35	12	1,544	0.78%
2019/04/26	54.5	24.18	62	24.30	24.20	-7.5	1,519	-0.49%
2019/04/25	0	0.00	3	23.57	23.55	-3	1,435	-0.21%
2019/04/24	0	0.00	3	23.45	23.40	-3	1,455	-0.21%
2019/04/22	0	0.00	10	23.30	23.45	-10	1,476	-0.68%
2019/04/19	15	23.20	0	0.00	23.20	15	1,505	1.00%
2019/04/17	9	23.81	21	23.80	23.75	-12	1,560	-0.77%
2019/04/16	20	23.80	16	23.65	23.95	4	1,569	0.25%
2019/04/15	10	23.45	5	23.60	23.45	5	1,578	0.32%
2019/04/12	10	23.40	17	23.58	23.35	-7	1,569	-0.45%
2019/04/11	10	23.50	5	23.47	23.40	5	1,550	0.32%
2019/04/09	9.7	24.12	3	24.22	24.20	6.7	1,503	0.44%
2019/04/08	7	23.79	3	23.97	24.20	4	1,472	0.27%
2019/04/03	252	24.09	9	23.82	24.25	243	1,432	16.97%	大買/鉅額交易
2019/04/02	20	22.90	8.5	23.16	23.50	11.5	1,374	0.84%
2019/04/01	16.2	23.05	228	23.18	23.00	-211.8	1,336	-15.85%	大賣/鉅額交易
2019/03/29	6	23.78	30	23.94	24.10	-24	1,251	-1.92%
2019/03/28	27	23.31	115	23.27	23.90	-88	1,180	-7.45%	大賣/
2019/03/27	184	21.89	13	22.52	22.70	171	1,080	15.83%	大買/鉅額交易
2019/03/26	3	21.60	0	0.00	21.60	3	992	0.30%
2019/03/25	17	21.50	3	21.55	21.50	14	985	1.42%
2019/03/22	0	0.00	1	21.40	21.40	-1	985	-0.10%
2019/03/20	2	21.25	0	0.00	21.25	2	1,013	0.20%
2019/03/19	0	0.00	2	21.55	21.35	-2	1,019	-0.20%
2019/03/18	1	21.50	2	21.55	21.50	-1	1,017	-0.10%
2019/03/12	60	21.47	0	0.00	21.25	60	1,000	6.00%
2019/03/11	149	21.67	3	21.75	21.50	146	993	14.69%	大買/鉅額交易
2019/03/07	3	21.05	0	0.00	21.05	3	998	0.30%
2019/03/06	1	21.20	1	21.25	21.10	0	1,009	0.00%
2019/03/05	77	21.27	0	0.00	21.20	77	1,011	7.61%
2019/03/04	0	0.00	1	21.05	21.10	-1	1,001	-0.10%
2019/02/26	5	20.55	0	0.00	20.55	5	1,013	0.49%
2019/02/25	7	20.56	0	0.00	20.55	7	1,016	0.69%
2019/02/22	5	20.55	1	20.55	20.60	4	1,022	0.39%
2019/02/21	5	20.55	0	0.00	20.50	5	1,027	0.49%
2019/02/18	1	20.35	0	0.00	20.50	1	1,056	0.09%
2019/02/14	0	0.00	0.7	20.65	20.80	-0.7	1,064	-0.06%
2019/02/13	0	0.00	2	20.65	20.65	-2	1,069	-0.19%
2019/02/11	1	20.85	1	20.75	20.70	0	1,127	0.00%
2019/01/30	0	0.00	1	20.70	20.70	-1	1,141	-0.09%
2019/01/24	0	0.00	4	20.15	20.10	-4	1,178	-0.34%
2019/01/18	3	20.05	3	20.05	20.05	0	1,235	0.00%
2019/01/11	1	19.85	79	19.80	19.60	-78	1,250	-6.24%
2019/01/10	0	0.00	86	19.69	19.70	-86	1,227	-7.01%
2019/01/09	0	0.00	1	19.65	19.55	-1	1,233	-0.08%
2019/01/08	3	19.38	0	0.00	19.45	3	1,199	0.25%
2019/01/07	2	19.80	0	0.00	19.75	2	1,210	0.17%
2019/01/03	0	0.00	3	19.70	19.75	-3	1,279	-0.23%
2019/01/02	6	19.80	3	19.95	19.60	3	1,332	0.23%
2018/12/27	0	0.00	2	19.95	19.95	-2	1,544	-0.13%
2018/12/22	0	0.00	3	20.45	20.45	-3	1,608	-0.19%
2018/12/21	7	20.29	1	20.30	20.20	6	1,635	0.37%
2018/12/20	0	0.00	4	20.36	20.25	-4	1,673	-0.24%
2018/12/18	1	21.00	30	20.68	20.50	-29	1,715	-1.69%
2018/12/17	31	21.05	10	20.92	20.90	21	1,705	1.23%
2018/12/14	0.5	20.55	0	0.00	20.60	0.5	1,697	0.03%
2018/12/13	1	20.60	5	20.60	20.75	-4	1,690	-0.24%
2018/12/12	0	0.00	33	20.13	20.15	-33	1,668	-1.98%
2018/12/11	0	0.00	1	19.85	19.80	-1	1,656	-0.06%
2018/12/10	2	19.45	0	0.00	19.45	2	1,662	0.12%
2018/12/07	1	19.50	0	0.00	19.65	1	1,671	0.06%
2018/12/06	13	19.50	3	19.47	19.50	10	1,680	0.59%
2018/12/04	0	0.00	5	20.10	20.15	-5	1,675	-0.30%
2018/11/30	0	0.00	1	20.10	20.05	-1	1,689	-0.06%
2018/11/29	1	19.85	3	19.90	19.90	-2	1,670	-0.12%
2018/11/27	3	19.70	0	0.00	19.80	3	1,695	0.18%
2018/11/26	0	0.00	4	19.64	19.90	-4	1,710	-0.23%
2018/11/23	2	19.55	13	19.27	19.30	-11	1,787	-0.62%
2018/11/22	0	0.00	1	19.65	19.65	-1	1,785	-0.06%
2018/11/20	0	0.00	6	19.80	19.80	-6	1,785	-0.34%
2018/11/19	0	0.00	1	19.90	20.00	-1	1,774	-0.06%
2018/11/16	0	0.00	6	19.78	19.80	-6	1,764	-0.34%
2018/11/15	166	19.90	3	19.87	20.00	163	1,753	9.29%	大買/鉅額交易
2018/11/13	7	19.33	1	19.10	19.30	6	1,736	0.35%
2018/11/12	1	19.55	109	19.62	19.65	-108	1,741	-6.20%	大賣/鉅額交易
2018/11/09	8	19.58	15	19.37	19.80	-7	1,741	-0.40%
2018/11/08	10	19.64	3	19.80	19.90	7	1,705	0.41%
2018/11/07	4	19.09	0	0.00	19.30	4	1,671	0.24%
2018/11/06	107	18.95	8	18.88	19.00	99	1,656	5.98%	大買/
2018/11/05	8	18.60	8	18.55	18.60	0	1,636	0.00%
2018/11/02	2	18.50	3	18.53	18.75	-1	1,632	-0.06%
2018/11/01	8	18.31	3	18.23	18.40	5	1,617	0.31%
2018/10/31	2	17.80	15	18.12	18.40	-13	1,611	-0.81%
2018/10/30	26	17.77	1	17.80	17.80	25	1,572	1.59%
2018/10/25	2	17.65	0	0.00	17.60	2	1,600	0.12%
2018/10/23	0	0.00	11	18.20	18.15	-11	1,611	-0.68%
2018/10/22	11	18.50	5	18.45	18.50	6	1,618	0.37%
2018/10/19	0	0.00	113.1	17.82	18.35	-113.1	1,613	-7.01%	大賣/鉅額交易
2018/10/18	0	0.00	160	17.83	18.05	-160	1,558	-10.27%	大賣/鉅額交易
2018/10/16	0	0.00	5	18.50	18.20	-5	1,528	-0.33%
2018/10/15	11	18.20	12	18.30	18.50	-1	1,509	-0.07%
2018/10/12	1	18.35	13	18.42	18.40	-12	1,478	-0.81%
2018/10/11	23	18.15	24	18.34	17.80	-1	1,449	-0.07%
2018/10/09	29	18.90	273	19.06	19.15	-244	1,389	-17.56%	大賣/鉅額交易
2018/10/08	58	18.94	59	18.60	18.40	-1	1,334	-0.07%
2018/10/05	30	18.63	14	18.73	18.85	16	1,262	1.27%
2018/10/04	2	18.38	1	18.40	18.35	1	1,112	0.09%
2018/10/03	1	18.25	0.1	18.20	18.30	0.9	1,072	0.09%
2018/10/02	6	18.29	2	18.10	18.30	4	1,055	0.38%
2018/10/01	4	18.36	0	0.00	18.40	4	1,041	0.38%
2018/09/28	4	18.31	1	18.40	18.40	3	1,027	0.29%
2018/09/27	273	18.20	420	18.12	18.35	-147	998	-14.72%	大買/大賣/鉅額交易
2018/09/26	2	17.85	2	17.85	17.85	0	952	0.00%
2018/09/25	0	0.00	8	17.56	17.65	-8	932	-0.86%
2018/09/21	0	0.00	2	17.40	17.30	-2	902	-0.22%
2018/09/20	10	17.28	10	17.35	17.25	0	896	0.00%
2018/09/18	0	0.00	1	17.25	17.30	-1	951	-0.11%
2018/09/14	5	17.30	5	17.20	17.25	0	969	0.00%
2018/09/13	1	17.25	10	17.28	17.25	-9	967	-0.93%
2018/09/11	0	0.00	5	16.90	16.90	-5	977	-0.51%
2018/09/10	1	16.80	0	0.00	16.55	1	991	0.10%
2018/09/07	10	17.20	0	0.00	17.10	10	990	1.01%
2018/09/06	200	17.20	201	17.20	17.20	-1	977	-0.10%	大買/大賣/
2018/09/05	10	17.15	0	0.00	17.15	10	989	1.01%
2018/09/04	100	17.13	0	0.00	17.25	100	1,006	9.94%
2018/09/03	1	17.35	0	0.00	17.25	1	982	0.10%
2018/08/31	0	0.00	2	17.30	17.40	-2	983	-0.20%
2018/08/30	2	17.45	3	17.37	17.40	-1	992	-0.10%
2018/08/29	1	16.95	0	0.00	16.95	1	928	0.11%
2018/08/28	0	0.00	3	17.00	17.00	-3	929	-0.32%
2018/08/27	1	17.00	0	0.00	17.00	1	925	0.11%
2018/08/24	6	16.81	0	0.00	16.90	6	939	0.64%
2018/08/23	3	16.85	0	0.00	16.90	3	952	0.31%
2018/08/22	5	16.85	0	0.00	16.85	5	956	0.52%
2018/08/21	5	16.85	0	0.00	16.90	5	946	0.53%
2018/08/20	13	17.02	4	17.01	16.90	9	941	0.96%
2018/08/17	30	17.08	25	17.23	17.00	5	938	0.53%
2018/08/16	30	16.64	3	16.75	16.95	27	920	2.93%
2018/08/15	1	16.70	1	16.70	16.60	0	907	0.00%
2018/08/14	0	0.00	100	16.52	16.60	-100	901	-11.09%
2018/08/13	150	16.52	50	16.60	16.60	100	908	11.01%	大買/
2018/08/10	0	0.00	2	16.75	16.80	-2	897	-0.22%
2018/08/07	50	16.70	0	0.00	16.65	50	892	5.60%
2018/08/03	0	0.00	1	16.70	16.65	-1	897	-0.11%
2018/08/02	250	16.70	4	16.75	16.65	246	904	27.21%	大買/鉅額交易
2018/08/01	1	16.85	3	16.80	16.75	-2	879	-0.23%
2018/07/31	0	0.00	7	16.84	16.95	-7	877	-0.80%
2018/07/27	13	16.63	22	16.64	16.70	-9	862	-1.04%
2018/07/18	0.1	16.00	0	0.00	16.10	0.1	983	0.01%
2018/07/17	0	0.00	2	15.80	15.90	-2	1,041	-0.19%
2018/07/09	10	16.02	0	0.00	16.00	10	1,149	0.87%
2018/07/05	5	15.70	0	0.00	15.70	5	1,153	0.43%
2018/07/04	0	0.00	10	15.80	15.75	-10	1,160	-0.86%
2018/07/03	2	15.88	0	0.00	15.85	2	1,165	0.17%
2018/06/28	2	16.10	0	0.00	16.00	2	1,162	0.17%
2018/06/27	3	17.35	0	0.00	17.30	3	1,108	0.27%
2018/06/25	2	17.38	0	0.00	17.35	2	1,061	0.19%
2018/06/21	2	17.10	1	17.20	17.20	1	1,046	0.10%
2018/06/20	15	17.07	0	0.00	17.20	15	1,035	1.45%
2018/06/19	10	17.10	0	0.00	17.15	10	1,021	0.98%
2018/06/15	8	17.01	0	0.00	17.20	8	998	0.80%
2018/06/14	1	16.95	0	0.00	17.00	1	984	0.10%
2018/06/12	1	17.10	0	0.00	17.10	1	1,038	0.10%
2018/06/11	150	17.23	0	0.00	17.25	150	1,031	14.54%	大買/鉅額交易
2018/06/08	1	17.20	0	0.00	17.25	1	1,053	0.09%
2018/06/07	1	17.55	0	0.00	17.50	1	1,067	0.09%
2018/06/06	0	0.00	23	17.80	17.80	-23	1,057	-2.17%
2018/06/05	10	17.85	0	0.00	17.85	10	1,026	0.97%
2018/06/01	0	0.00	1	18.00	17.95	-1	1,016	-0.10%
2018/05/31	0	0.00	5	17.90	17.90	-5	995	-0.50%
2018/05/30	0	0.00	5	17.55	17.65	-5	987	-0.51%
2018/05/25	50	17.48	0	0.00	17.40	50	975	5.13%
2018/05/21	1	17.45	0	0.00	17.45	1	985	0.10%
2018/05/17	0	0.00	6	17.49	17.40	-6	978	-0.61%
2018/05/15	2	17.58	0	0.00	17.50	2	981	0.20%
2018/05/09	10	17.80	10	17.60	17.60	0	1,004	0.00%
2018/05/08	10	17.85	10	17.75	17.80	0	1,001	0.00%
2018/05/04	0	0.00	1	17.65	17.60	-1	981	-0.10%
2018/05/02	0	0.00	6	17.57	17.65	-6	969	-0.62%
2018/04/30	0	0.00	23	17.24	17.25	-23	939	-2.45%
2018/04/27	0	0.00	4	17.10	17.15	-4	922	-0.43%
2018/04/26	3	17.10	0	0.00	17.00	3	914	0.33%
2018/04/25	23	17.01	8	17.00	17.10	15	908	1.65%
2018/04/24	4	17.04	0	0.00	16.95	4	910	0.44%
2018/04/23	1	17.05	12	17.05	17.00	-11	890	-1.23%
2018/04/20	105	16.68	6	16.68	16.65	99	857	11.55%	大買/
2018/04/19	0	0.00	1	16.15	16.30	-1	836	-0.12%
2018/04/13	2	15.85	0	0.00	15.85	2	909	0.22%
2018/04/11	2	15.95	0	0.00	15.95	2	929	0.22%
2018/04/10	1	15.95	0	0.00	15.90	1	928	0.11%
2018/04/02	1	15.75	0	0.00	15.80	1	968	0.10%
2018/03/31	0	0.00	1	15.75	15.70	-1	979	-0.10%
2018/03/27	1	15.40	0	0.00	15.45	1	1,083	0.09%
2018/03/26	87	15.32	0	0.00	15.25	87	1,120	7.76%
2018/03/23	0	0.00	1	15.40	15.40	-1	1,134	-0.09%
2018/03/21	87	15.68	0	0.00	15.60	87	1,149	7.57%
2018/03/19	2	15.65	0	0.00	15.70	2	1,169	0.17%
2018/03/15	8	15.60	0	0.00	15.60	8	1,090	0.73%
2018/03/13	3	15.63	0	0.00	15.65	3	1,055	0.28%
2018/03/08	1	15.65	0	0.00	15.70	1	1,008	0.10%
2018/03/02	2	15.80	0	0.00	16.00	2	1,012	0.20%
2018/03/01	4	15.81	0	0.00	15.90	4	1,004	0.40%
2018/02/26	0	0.00	1	15.85	15.85	-1	1,004	-0.10%
2018/02/22	2	15.60	0	0.00	15.60	2	1,005	0.20%
2018/02/21	24	15.59	1	15.80	15.75	23	1,009	2.28%
2018/02/12	1	15.45	0	0.00	15.45	1	997	0.10%
2018/02/08	7	15.49	0	0.00	15.50	7	997	0.70%
2018/02/07	2	15.65	0	0.00	15.60	2	998	0.20%
2018/02/06	13	15.50	4	15.60	15.60	9	987	0.91%
2018/02/05	5	16.19	0	0.00	16.25	5	947	0.53%
2018/01/31	1	16.50	0	0.00	16.55	1	930	0.11%
2018/01/30	1	16.60	0	0.00	16.45	1	927	0.11%
2018/01/29	1	16.65	0	0.00	16.65	1	922	0.11%
2018/01/23	2	16.58	0	0.00	16.65	2	894	0.22%
2018/01/18	3	16.60	0	0.00	16.65	3	882	0.34%
2018/01/17	3	16.60	0	0.00	16.60	3	859	0.35%
2018/01/16	3	16.50	0	0.00	16.55	3	848	0.35%
2018/01/11	3	16.50	0	0.00	16.55	3	793	0.38%
2018/01/10	1	16.70	0	0.00	16.55	1	783	0.13%
2018/01/05	1	16.50	0	0.00	16.55	1	712	0.14%
2018/01/03	2	16.53	0	0.00	16.55	2	712	0.28%