國建 (2501)-新光券商分點個股進出

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
25.05
漲跌
▲0.30
漲幅
+1.21%
成交量
1,457張
產業
上市營建類股
178人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國建 (2501)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	13.4	24.71	2	24.88	24.75	11.4	2,229	0.51%
2024/11/19	0	0.00	2	24.72	24.75	-2	2,266	-0.09%
2024/11/18	28	24.42	0	0.00	24.25	28	2,344	1.20%
2024/11/15	15	24.56	14	24.69	24.60	1	2,395	0.04%
2024/11/14	3	24.37	1.4	24.27	24.25	1.6	2,508	0.07%
2024/11/13	1	24.40	2.4	24.55	24.40	-1.4	2,586	-0.05%
2024/11/12	29.1	24.45	1	24.75	24.55	28.1	2,652	1.06%
2024/11/11	5.2	24.78	12.5	24.83	25.05	-7.3	2,662	-0.27%
2024/11/08	16.2	24.88	11	24.95	24.65	5.2	2,721	0.19%
2024/11/07	8.1	24.74	8	24.83	24.75	0.1	2,796	0.00%
2024/11/06	4.1	24.75	4	24.90	24.75	0.1	2,902	0.00%
2024/11/05	5.1	24.72	0	0.00	24.65	5.1	3,061	0.16%
2024/11/04	15.4	25.10	5	24.90	24.80	10.4	3,285	0.32%
2024/11/01	3.4	25.08	64.4	25.30	25.75	-61	3,406	-1.79%
2024/10/30	0	0.00	2.3	24.39	24.25	-2.3	3,699	-0.06%
2024/10/29	21.3	24.16	13	24.17	24.15	8.3	4,068	0.20%
2024/10/28	11	24.50	0	0.00	24.70	11	4,138	0.27%
2024/10/25	1.2	24.32	0	0.00	24.60	1.2	4,244	0.03%
2024/10/24	1.4	24.34	0	0.00	24.20	1.4	4,383	0.03%
2024/10/23	36.6	24.65	2	24.55	24.45	34.6	4,442	0.78%
2024/10/22	16	24.83	0	0.00	24.80	16	4,523	0.35%
2024/10/21	28.4	25.14	1	25.05	25.00	27.4	4,624	0.59%
2024/10/18	4	25.50	18	25.57	25.50	-14	4,764	-0.29%
2024/10/17	0	0.00	15.3	25.33	25.45	-15.3	5,078	-0.30%
2024/10/16	1	24.75	2.4	25.09	25.20	-1.4	5,447	-0.03%
2024/10/15	4.3	24.94	0	0.00	24.95	4.3	5,591	0.08%
2024/10/14	2.1	24.82	32.5	24.91	25.05	-30.4	5,842	-0.52%
2024/10/11	2.1	24.95	31.3	24.94	24.95	-29.2	5,930	-0.49%
2024/10/09	11.3	24.90	3	24.90	24.90	8.3	5,994	0.14%
2024/10/08	14	25.24	18.3	25.28	25.30	-4.3	6,060	-0.07%
2024/10/07	8.3	25.16	58.1	25.40	25.60	-49.7	6,115	-0.81%
2024/10/04	30.2	25.01	21.7	25.00	25.00	8.5	6,162	0.14%
2024/10/01	62	25.19	12	25.34	25.35	50	6,193	0.81%
2024/09/30	19	25.35	77	25.40	25.45	-58	6,243	-0.93%
2024/09/27	5.2	25.20	56.2	25.32	25.55	-51	6,287	-0.81%
2024/09/26	44.3	25.20	63	25.25	25.10	-18.7	6,338	-0.30%
2024/09/25	18	25.33	63	25.41	25.35	-45	6,450	-0.70%
2024/09/24	32.2	24.88	24	24.98	24.85	8.2	6,522	0.13%
2024/09/23	64.6	24.68	98.3	24.76	24.85	-33.7	6,648	-0.51%
2024/09/20	252.4	25.05	366.2	25.18	25.15	-113.8	6,732	-1.69%	大買/大賣/鉅額交易
2024/09/19	14.4	26.62	35	26.59	26.80	-20.6	6,598	-0.31%
2024/09/18	18.3	26.01	26	26.11	25.90	-7.7	6,652	-0.12%
2024/09/16	8	26.02	101	26.00	26.20	-93	6,737	-1.38%	大賣/
2024/09/13	18.1	25.71	1	26.05	25.95	17.1	6,831	0.25%
2024/09/12	1	25.55	3	25.67	25.60	-2	6,940	-0.03%
2024/09/11	0.1	25.25	43	25.29	25.55	-42.9	7,018	-0.61%
2024/09/10	11.3	25.55	13	25.60	25.35	-1.7	7,134	-0.02%
2024/09/09	8.4	25.71	24	25.74	25.90	-15.6	7,322	-0.21%
2024/09/06	7.5	26.42	10.5	26.38	26.45	-3	7,413	-0.04%
2024/09/05	3.3	26.73	69.3	26.94	26.75	-66	7,662	-0.86%
2024/09/04	50.8	26.31	16.3	26.19	26.15	34.5	8,119	0.43%
2024/09/03	18.8	27.58	4.3	27.83	27.55	14.5	8,733	0.17%
2024/09/02	54.2	28.08	1	27.80	27.80	53.2	8,872	0.60%
2024/08/30	4.3	28.15	29	28.50	28.55	-24.7	9,038	-0.27%
2024/08/29	10.1	27.74	9	27.86	27.90	1.1	9,298	0.01%
2024/08/28	43.1	28.14	35.4	28.18	28.05	7.7	9,609	0.08%
2024/08/27	3.5	27.12	1	26.95	27.35	2.5	10,250	0.02%
2024/08/26	5.8	27.20	6.3	27.46	27.10	-0.6	10,385	-0.01%
2024/08/23	12.7	27.05	10	27.13	27.20	2.7	10,568	0.03%
2024/08/22	80.8	27.53	71.7	27.56	27.60	9.1	10,683	0.09%
2024/08/21	45.8	27.96	56.1	28.10	28.10	-10.3	10,687	-0.10%
2024/08/20	82	28.69	83	28.76	28.50	-1	10,798	-0.01%
2024/08/19	214.2	29.35	51.7	29.28	29.40	162.5	11,073	1.47%	大買/鉅額交易
2024/08/16	47.6	29.16	43	29.31	28.95	4.6	11,153	0.04%
2024/08/15	145.6	28.75	46.6	28.80	28.60	99	11,174	0.89%	大買/
2024/08/14	76.7	28.27	31.4	28.14	28.30	45.3	11,415	0.40%
2024/08/13	17.5	27.36	21.2	27.35	27.35	-3.7	11,702	-0.03%
2024/08/12	27.4	27.59	24	27.80	27.20	3.4	12,196	0.03%
2024/08/09	53.1	27.41	99	27.50	27.00	-45.9	12,332	-0.37%
2024/08/08	68.2	26.71	34.3	26.69	26.55	33.9	12,578	0.27%
2024/08/07	106.6	27.43	76.7	27.57	27.90	29.9	12,845	0.23%	大買/
2024/08/06	147.3	25.75	306.4	26.03	25.95	-159.1	13,262	-1.20%	大買/大賣/鉅額交易
2024/08/05	122.1	27.67	177.1	27.91	27.50	-55	13,491	-0.41%	大買/大賣/
2024/08/02	346.1	31.55	153.3	31.22	30.55	192.9	13,927	1.38%	大買/大賣/鉅額交易
2024/08/01	180.8	33.42	218.5	33.01	33.45	-37.7	14,473	-0.26%	大買/大賣/
2024/07/31	53	31.11	40.5	31.38	31.10	12.5	15,035	0.08%
2024/07/30	104	30.97	417	30.70	31.35	-313	16,888	-1.85%	大買/大賣/鉅額交易
2024/07/29	76.4	31.40	56.4	31.80	31.05	20	19,162	0.10%
2024/07/26	82.2	31.09	29	31.49	31.20	53.2	21,147	0.25%
2024/07/23	168	31.77	45.7	31.45	31.70	122.3	21,678	0.56%	大買/鉅額交易
2024/07/22	103.3	30.49	150.1	30.59	30.60	-46.8	22,560	-0.21%	大買/大賣/
2024/07/19	107	31.75	106.4	31.75	31.60	0.6	23,790	0.00%	大買/大賣/
2024/07/18	146.3	32.47	87.6	32.48	32.40	58.7	24,719	0.24%	大買/
2024/07/17	272.9	31.97	174.9	32.12	31.85	98	25,571	0.38%	大買/大賣/
2024/07/16	145.4	31.01	73.1	31.02	31.05	72.3	26,461	0.27%	大買/
2024/07/15	112.6	31.31	164	31.29	31.40	-51.4	26,836	-0.19%	大買/大賣/
2024/07/12	50.3	30.45	25	30.89	30.25	25.3	27,251	0.09%
2024/07/11	151.5	30.86	27.1	31.01	30.70	124.4	27,666	0.45%	大買/鉅額交易
2024/07/10	39	30.78	66.5	31.00	31.10	-27.4	27,913	-0.10%
2024/07/09	46.1	30.13	83	30.13	30.30	-36.9	28,238	-0.13%
2024/07/08	36.2	30.66	23	30.50	30.40	13.2	28,747	0.05%
2024/07/05	56.5	30.77	82	30.90	30.90	-25.5	29,392	-0.09%
2024/07/04	20.2	30.98	18.1	31.11	31.15	2.1	29,776	0.01%
2024/07/03	118.2	30.83	27.2	30.85	30.65	90.9	30,150	0.30%	大買/
2024/07/02	77.1	30.61	58	30.66	30.50	19.1	30,386	0.06%
2024/07/01	46.1	30.77	68	31.02	31.00	-21.9	30,374	-0.07%
2024/06/28	19.5	30.31	27	30.42	30.20	-7.5	30,316	-0.02%
2024/06/27	71.7	30.63	78	30.64	30.45	-6.3	30,279	-0.02%
2024/06/26	149.8	31.46	146	31.54	31.30	3.8	30,143	0.01%	大買/大賣/
2024/06/25	137.2	32.28	132	31.96	31.85	5.2	30,048	0.02%	大買/大賣/
2024/06/24	139.7	32.46	18	32.41	32.05	121.7	30,054	0.41%	大買/鉅額交易
2024/06/21	32	32.80	53	32.97	32.65	-21	29,993	-0.07%
2024/06/20	69.3	32.78	42	32.66	32.90	27.3	29,963	0.09%
2024/06/19	92.1	32.76	61.3	32.76	32.70	30.8	29,882	0.10%
2024/06/18	133.3	32.95	165.1	33.04	33.00	-31.8	29,796	-0.11%	大買/大賣/
2024/06/17	111.7	33.39	22.5	33.43	32.85	89.2	29,763	0.30%	大買/
2024/06/14	147.6	33.76	190.1	34.23	33.65	-42.5	29,673	-0.14%	大買/大賣/
2024/06/13	156.3	33.12	65.8	33.22	33.10	90.5	29,522	0.31%	大買/
2024/06/12	133	33.51	125.5	33.49	33.15	7.5	29,579	0.03%	大買/大賣/
2024/06/11	433.3	35.56	470.4	35.59	34.70	-37.1	29,352	-0.13%	大買/大賣/
2024/06/07	649.3	37.49	642.3	37.25	37.30	7	28,893	0.02%	大買/大賣/
2024/06/06	65.2	35.21	91.1	35.11	35.30	-25.9	28,218	-0.09%
2024/06/05	141.3	35.93	96.5	35.83	35.60	44.8	28,075	0.16%	大買/
2024/06/04	173	35.48	132.4	35.74	36.20	40.6	27,874	0.15%	大買/大賣/
2024/06/03	382.1	35.61	240	35.91	35.95	142.1	27,583	0.52%	大買/大賣/鉅額交易
2024/05/31	1,383.3	36.35	1,244.1	35.86	35.50	139.1	27,242	0.51%	大買/大賣/鉅額交易
2024/05/30	124.2	33.85	71.3	33.90	33.65	52.9	26,541	0.20%	大買/
2024/05/29	83.3	33.81	88.1	33.84	33.65	-4.8	26,400	-0.02%
2024/05/28	72.6	33.23	88	33.26	33.15	-15.5	26,205	-0.06%
2024/05/27	55.1	32.51	42.2	32.51	32.40	12.9	26,071	0.05%
2024/05/24	76.3	32.14	78.1	32.21	32.30	-1.9	26,006	-0.01%
2024/05/23	137.9	33.15	293.5	32.83	32.30	-155.6	25,857	-0.60%	大買/大賣/鉅額交易
2024/05/22	19	34.39	114	34.33	34.35	-95	25,502	-0.37%	大賣/
2024/05/21	226.8	34.59	138	34.64	34.50	88.8	25,370	0.35%	大買/大賣/
2024/05/20	212.3	35.57	297	35.39	35.15	-84.7	25,220	-0.34%	大買/大賣/
2024/05/17	212.9	35.49	261.3	35.80	36.00	-48.4	24,904	-0.19%	大買/大賣/
2024/05/16	278.3	35.45	240.8	35.43	35.20	37.4	24,555	0.15%	大買/大賣/
2024/05/15	165.3	34.41	191.3	34.49	34.35	-26	24,053	-0.11%	大買/大賣/
2024/05/14	296.5	34.83	300	34.40	34.10	-3.5	23,883	-0.01%	大買/大賣/
2024/05/13	208.3	35.10	232.7	35.12	35.20	-24.4	23,554	-0.10%	大買/大賣/
2024/05/10	405.6	35.35	333	35.44	34.90	72.6	23,196	0.31%	大買/大賣/
2024/05/09	278	35.75	602.1	35.32	34.80	-324.1	22,641	-1.43%	大買/大賣/鉅額交易
2024/05/08	595.8	36.49	396.6	36.46	36.00	199.2	22,197	0.90%	大買/大賣/鉅額交易
2024/05/07	680.7	37.97	1,011.3	37.92	37.65	-330.5	21,633	-1.53%	大買/大賣/鉅額交易
2024/05/06	647.8	39.63	478.9	39.70	39.35	169	20,780	0.81%	大買/大賣/鉅額交易
2024/05/03	967.1	39.56	1,178.2	39.75	40.50	-211.1	19,885	-1.06%	大買/大賣/鉅額交易
2024/05/02	1,411.5	40.00	1,221.6	40.05	39.10	190	17,950	1.06%	大買/大賣/鉅額交易
2024/04/30	1,684.2	38.97	1,667	38.61	38.30	17.2	15,575	0.11%	大買/大賣/
2024/04/29	324	40.92	256.2	41.15	41.55	67.9	13,448	0.50%	大買/大賣/
2024/04/26	514.6	35.72	629.7	36.29	37.80	-115.1	12,851	-0.90%	大買/大賣/鉅額交易
2024/04/25	921.2	34.47	1,077.3	34.51	34.40	-156.1	11,879	-1.31%	大買/大賣/鉅額交易
2024/04/24	695.9	33.29	514.1	33.29	32.85	181.7	10,550	1.72%	大買/大賣/鉅額交易
2024/04/23	743.6	31.81	871.7	31.94	33.75	-128.1	9,519	-1.35%	大買/大賣/鉅額交易
2024/04/22	779.2	31.22	994	31.35	30.90	-214.7	8,386	-2.56%	大買/大賣/鉅額交易
2024/04/19	519.8	29.81	325.1	29.79	29.90	194.8	7,123	2.73%	大買/大賣/鉅額交易
2024/04/18	536.6	30.24	514.5	30.52	30.95	22.2	6,612	0.33%	大買/大賣/
2024/04/17	559.7	29.17	344.6	29.28	29.70	215.1	5,966	3.61%	大買/大賣/鉅額交易
2024/04/16	453.1	27.84	456.5	27.94	27.55	-3.4	5,489	-0.06%	大買/大賣/
2024/04/15	795.3	28.96	678.3	28.55	28.15	117	5,214	2.24%	大買/大賣/鉅額交易
2024/04/12	652.5	29.59	256.1	29.55	29.10	396.4	4,827	8.21%	大買/大賣/鉅額交易
2024/04/11	852.3	28.87	272.4	28.73	29.40	579.9	4,287	13.53%	大買/大賣/鉅額交易
2024/04/10	126.1	26.83	198.4	26.84	27.35	-72.3	3,590	-2.01%	大買/大賣/
2024/04/09	187.4	24.78	114.9	24.86	24.90	72.5	3,205	2.26%	大買/大賣/
2024/04/08	205	23.32	199.2	23.30	23.70	5.8	2,873	0.20%	大買/大賣/
2024/04/03	22.3	21.64	136	21.59	21.55	-113.8	2,650	-4.29%	大賣/鉅額交易
2024/04/02	24	22.17	84.3	22.05	22.20	-60.3	2,606	-2.31%
2024/04/01	121	21.95	9.3	21.98	22.00	111.7	2,564	4.36%	大買/鉅額交易
2024/03/29	16	21.42	12.2	21.35	21.45	3.8	2,509	0.15%
2024/03/28	39	21.25	11.1	21.20	21.25	28	2,487	1.12%
2024/03/27	7	21.68	298.1	21.49	21.65	-291.1	2,443	-11.91%	大賣/鉅額交易
2024/03/26	15	21.32	36	21.22	21.15	-21	2,392	-0.88%
2024/03/25	11	21.16	154.3	21.04	21.25	-143.3	2,471	-5.80%	大賣/鉅額交易
2024/03/22	49.9	20.67	17	20.71	20.70	32.9	2,459	1.34%
2024/03/21	16.9	20.73	26.5	20.79	20.90	-9.6	2,500	-0.38%
2024/03/20	82.2	20.54	37.4	20.57	20.60	44.8	2,617	1.71%
2024/03/19	95	20.69	36	20.69	20.75	59	2,674	2.21%
2024/03/18	32	20.49	119.3	20.51	20.60	-87.3	2,678	-3.26%	大賣/
2024/03/15	208	20.46	336.2	20.41	20.30	-128.2	2,628	-4.88%	大買/大賣/鉅額交易
2024/03/14	80	19.11	11.3	19.22	19.05	68.7	2,452	2.80%
2024/03/13	0	0.00	47.3	18.95	19.00	-47.3	2,433	-1.94%
2024/03/12	4.3	18.65	22	18.70	18.70	-17.7	2,413	-0.73%
2024/03/11	0	0.00	25.1	18.60	18.65	-25.1	2,431	-1.03%
2024/03/08	31	18.19	10.3	18.26	18.25	20.7	2,431	0.85%
2024/03/07	112.4	18.25	29	18.33	18.35	83.4	2,457	3.39%	大買/
2024/03/06	5	18.40	7	18.40	18.35	-2	2,448	-0.08%
2024/03/05	12	18.25	0	0.00	18.25	12	2,450	0.49%
2024/03/04	71	18.31	11	18.35	18.25	60	2,461	2.44%
2024/03/01	0	18.45	22	18.40	18.35	-22	2,459	-0.89%
2024/02/29	12	18.56	0	0.00	18.50	12	2,479	0.48%
2024/02/27	24	18.45	8	18.44	18.40	16	2,490	0.64%
2024/02/26	97	18.64	35.7	18.61	18.60	61.3	2,514	2.44%
2024/02/23	62.7	18.75	5	18.80	18.70	57.7	2,549	2.26%
2024/02/22	64	18.80	30	18.83	18.80	34	2,558	1.33%
2024/02/21	51.1	18.87	17.3	19.05	18.85	33.8	2,571	1.32%
2024/02/20	111.3	18.87	3	18.80	18.85	108.3	2,573	4.21%	大買/鉅額交易
2024/02/19	15.3	19.05	0	0.00	19.10	15.3	2,561	0.60%
2024/02/16	18	19.00	31.9	19.00	18.95	-13.9	2,563	-0.54%
2024/02/15	5	18.80	8.2	19.00	19.30	-3.2	2,544	-0.13%
2024/02/02	38.5	19.00	8	18.95	18.90	30.5	2,522	1.21%
2024/02/01	22.5	19.28	15.4	19.33	19.35	7.1	2,514	0.28%
2024/01/31	0	0.00	13	19.02	19.15	-13	2,493	-0.52%
2024/01/30	11	19.04	13	19.19	19.00	-2	2,481	-0.08%
2024/01/29	5	19.15	35.2	19.06	19.20	-30.2	2,467	-1.22%
2024/01/26	24	18.54	36.3	18.51	18.70	-12.3	2,411	-0.51%
2024/01/25	16	18.14	4.1	18.20	18.10	11.9	2,376	0.50%
2024/01/24	12	18.16	11	18.12	18.20	1	2,373	0.04%
2024/01/23	12	18.00	0	0.00	18.15	12	2,361	0.51%
2024/01/22	19	17.99	11.3	17.91	18.10	7.7	2,355	0.33%
2024/01/19	10	17.65	41	17.78	17.90	-31	2,336	-1.33%
2024/01/18	7	17.45	6.3	17.50	17.60	0.7	2,323	0.03%
2024/01/17	59.6	17.57	29.5	17.58	17.50	30.1	2,304	1.31%
2024/01/16	26	18.00	28	17.88	17.95	-2	2,244	-0.09%
2024/01/15	6	18.40	27.1	18.34	18.35	-21.1	2,206	-0.96%
2024/01/12	29.1	18.19	4.8	18.21	18.15	24.3	2,210	1.10%
2024/01/11	5.1	18.49	8	18.39	18.45	-2.9	2,205	-0.13%
2024/01/10	32.1	18.16	41	18.15	18.15	-8.9	2,224	-0.40%
2024/01/09	14.5	18.48	5	18.60	18.45	9.5	2,197	0.43%
2024/01/08	7.6	18.72	15.1	18.75	18.75	-7.5	2,150	-0.35%
2024/01/05	44	18.76	14.3	18.73	18.80	29.7	2,125	1.40%
2024/01/04	25.3	18.33	2	18.40	18.40	23.3	2,089	1.11%
2024/01/03	24.3	18.32	46	18.32	18.25	-21.7	2,116	-1.03%
2024/01/02	65	18.60	62.2	18.62	18.60	2.8	2,064	0.14%
2023/12/29	36.9	18.15	19.4	18.06	18.15	17.5	1,969	0.89%
2023/12/28	28	17.75	5	17.65	17.70	23	1,907	1.20%
2023/12/27	6	17.58	34.6	17.58	17.70	-28.6	1,882	-1.52%
2023/12/26	1	17.20	23.5	17.26	17.35	-22.5	1,853	-1.21%
2023/12/22	5	16.90	0	0.00	16.95	5	1,838	0.27%
2023/12/21	114	16.88	14	16.98	17.00	100	1,826	5.48%	大買/
2023/12/20	149	16.97	14	17.04	16.80	135	1,808	7.47%	大買/鉅額交易
2023/12/19	12.2	17.19	143.2	17.16	17.20	-131	1,689	-7.75%	大賣/鉅額交易
2023/12/18	49	17.34	56	17.29	17.25	-7	1,639	-0.43%
2023/12/15	22.1	17.24	47.2	17.36	17.40	-25.1	1,570	-1.60%
2023/12/14	65	16.73	33.3	16.83	17.00	31.7	1,417	2.24%
2023/12/13	23	16.49	26.3	16.50	16.50	-3.3	1,301	-0.25%
2023/12/12	2	16.30	61.3	16.30	16.30	-59.3	1,244	-4.76%
2023/12/11	2	16.25	15.2	16.26	16.25	-13.2	1,214	-1.09%
2023/12/08	49	16.18	8	16.20	16.20	41	1,188	3.45%
2023/12/07	8.8	16.19	1	16.15	16.15	7.8	1,168	0.67%
2023/12/06	28	16.28	20	16.34	16.25	8	1,150	0.70%
2023/12/05	0	0.00	1	16.30	16.30	-1	1,122	-0.09%
2023/12/04	10.1	16.25	60	16.14	16.20	-49.9	1,100	-4.54%
2023/12/01	6.1	16.00	0	0.00	16.00	6.1	1,066	0.58%
2023/11/30	17	16.00	23	16.07	16.05	-6	1,059	-0.57%
2023/11/29	16	16.07	6	16.16	15.95	10	1,042	0.96%
2023/11/28	8	16.00	12	16.12	16.10	-4	1,012	-0.39%
2023/11/27	38	16.01	30.8	16.06	15.95	7.2	1,001	0.72%
2023/11/24	13	16.06	0	0.00	16.05	13	964	1.35%
2023/11/22	122.6	16.06	11.9	16.17	16.15	110.7	888	12.46%	大買/鉅額交易
2023/11/21	17	15.79	16	15.83	15.90	1	826	0.12%
2023/11/20	11	15.49	34	15.74	15.75	-23	805	-2.85%
2023/11/17	36	15.55	12	15.65	15.55	24	785	3.06%
2023/11/16	5	15.48	0	0.00	15.55	5	774	0.65%
2023/11/15	0	0.00	13	15.56	15.60	-13	768	-1.69%
2023/11/14	9	15.31	1	15.30	15.30	8	755	1.06%
2023/11/13	36	15.34	15	15.40	15.30	21	769	2.73%
2023/11/10	12	15.49	0.4	15.40	15.45	11.6	764	1.52%
2023/11/09	32	15.46	2	15.45	15.45	30	769	3.90%
2023/11/07	11	15.42	6	15.48	15.40	5	785	0.64%
2023/11/06	19	15.34	39	15.38	15.45	-20	780	-2.56%
2023/11/03	6	15.23	0	0.00	15.35	6	771	0.78%
2023/11/02	3	15.20	21.1	15.31	15.20	-18.1	770	-2.35%
2023/10/31	18.2	15.24	6	15.30	15.20	12.2	759	1.61%
2023/10/30	13	15.18	0	0.00	15.20	13	767	1.69%
2023/10/26	10	15.10	0	0.00	15.10	10	780	1.28%
2023/10/24	0	0.00	1	15.25	15.15	-1	793	-0.13%
2023/10/23	0	0.00	10	15.24	15.10	-10	800	-1.25%
2023/10/20	36	14.97	27	15.04	15.10	9	789	1.14%
2023/10/19	27.1	15.15	5	15.10	15.10	22.1	779	2.83%
2023/10/18	19	15.38	38	15.40	15.30	-19	756	-2.51%
2023/10/17	14	15.39	4	15.55	15.35	10	707	1.41%
2023/10/16	4	15.41	4	15.45	15.45	0	705	0.00%
2023/10/13	50.1	15.41	10	15.40	15.35	40.1	707	5.66%
2023/10/12	1	15.45	1	15.50	15.50	0	704	0.00%
2023/10/11	36	15.38	37	15.44	15.50	-1	703	-0.14%
2023/10/06	8	15.00	8	15.05	15.00	0	665	0.00%
2023/10/05	0.1	15.00	1	14.95	15.00	-1	674	-0.14%
2023/10/04	10.3	15.00	0	0.00	15.00	10.3	675	1.53%
2023/10/03	0	0.00	8	15.13	15.20	-8	678	-1.18%
2023/10/02	0.3	15.05	30	15.05	15.10	-29.7	689	-4.31%
2023/09/28	7	15.05	12	15.13	15.05	-5	697	-0.72%
2023/09/27	1	14.95	0	0.00	15.00	1	703	0.14%
2023/09/26	7	15.00	0	0.00	14.95	7	712	0.98%
2023/09/25	7	15.05	0	0.00	15.05	7	719	0.97%
2023/09/22	8.2	15.05	0	0.00	15.05	8.2	723	1.13%
2023/09/21	18.1	15.07	0	0.00	15.10	18.1	729	2.48%
2023/09/20	10	15.15	0	0.00	15.25	10	725	1.38%
2023/09/19	22	15.18	12	15.28	15.15	10	725	1.38%
2023/09/18	0.1	15.25	33	15.25	15.25	-33	723	-4.56%
2023/09/15	0.2	15.24	0	0.00	15.25	0.2	732	0.02%
2023/09/14	0	0.00	3	15.30	15.25	-3	738	-0.41%
2023/09/13	33	15.20	5.2	15.20	15.20	27.8	742	3.74%
2023/09/12	0.2	15.17	0	0.00	15.20	0.2	758	0.03%
2023/09/11	0.3	15.10	5	15.15	15.15	-4.7	776	-0.60%
2023/09/08	1	15.05	0	0.00	15.10	1	791	0.13%
2023/09/07	1.3	15.05	0	0.00	15.10	1.3	801	0.16%
2023/09/06	1.4	15.07	0	0.00	15.05	1.4	812	0.17%
2023/09/05	12.4	15.28	0	0.00	15.30	12.4	816	1.52%
2023/09/04	7	15.25	1	15.20	15.30	6	819	0.74%
2023/09/01	3	15.23	5	15.25	15.25	-2	834	-0.24%
2023/08/31	2.3	15.14	0	0.00	15.15	2.3	842	0.28%
2023/08/30	0	15.10	0	0.00	15.10	0	844	0.01%
2023/08/28	0	14.90	8	15.03	15.00	-8	862	-0.93%
2023/08/25	35	14.92	19	14.95	14.90	16	874	1.83%
2023/08/24	1.1	14.95	0	0.00	14.90	1.1	879	0.12%
2023/08/23	8	14.90	12	14.95	14.95	-4	879	-0.45%
2023/08/22	13	14.92	4	14.95	14.95	9	876	1.03%
2023/08/21	25	15.00	7	15.05	15.00	18	880	2.04%
2023/08/18	13	15.02	7	15.10	15.00	6	883	0.68%
2023/08/17	28.1	14.85	4	14.90	14.95	24.1	877	2.75%
2023/08/16	56.5	14.97	19	15.05	15.00	37.4	863	4.34%
2023/08/15	13	15.12	20	15.15	15.15	-7	856	-0.81%
2023/08/14	32.4	15.13	2	15.15	15.10	30.4	859	3.54%
2023/08/11	21.4	15.57	0	0.00	15.50	21.4	849	2.52%
2023/08/10	0	15.68	0	0.00	15.65	0	847	0.00%
2023/08/09	4.1	15.65	0	0.00	15.65	4.1	853	0.49%
2023/08/08	10	15.70	0	0.00	15.65	10	854	1.17%
2023/08/07	3	15.75	35	15.74	15.80	-32	869	-3.68%
2023/08/04	0.1	15.70	1	15.70	15.70	-0.9	874	-0.11%
2023/08/02	0	15.74	0	0.00	15.70	0	875	0.00%
2023/08/01	0	0.00	10	15.79	15.80	-10	867	-1.15%
2023/07/31	2.2	15.77	0.6	15.70	15.75	1.6	868	0.18%
2023/07/28	10	15.65	3	15.70	15.70	7	853	0.82%
2023/07/27	0.5	15.61	0	0.00	15.65	0.5	860	0.06%
2023/07/26	2	15.55	1	15.65	15.55	1	876	0.11%
2023/07/25	9.1	15.55	0	0.00	15.60	9.1	886	1.02%
2023/07/24	5	15.56	0	0.00	15.60	5	884	0.57%
2023/07/21	2	15.65	10	15.70	15.65	-8	880	-0.91%
2023/07/20	1	15.75	0	0.00	15.80	1	883	0.11%
2023/07/19	10.9	15.63	13	15.70	15.65	-2.1	885	-0.24%
2023/07/18	9	15.76	0	0.00	15.75	9	885	1.02%
2023/07/17	5.1	15.85	0	0.00	15.85	5.1	877	0.58%
2023/07/14	7.2	15.84	40	15.85	15.90	-32.8	880	-3.72%
2023/07/13	4	15.86	2	15.90	15.90	2	885	0.23%
2023/07/12	10.1	16.16	6	16.20	16.20	4.1	882	0.46%
2023/07/11	11.6	16.12	13.4	16.20	16.20	-1.8	877	-0.21%
2023/07/10	1	16.00	2.7	16.06	16.05	-1.7	882	-0.19%
2023/07/07	6.1	16.03	0	0.00	16.10	6.1	873	0.69%
2023/07/06	19.2	16.15	0	0.00	16.20	19.2	856	2.24%
2023/07/05	0.1	16.21	0.4	16.30	16.20	-0.3	840	-0.04%
2023/07/04	70.1	16.29	0	0.00	16.25	70.1	830	8.44%
2023/07/03	11.5	16.31	0	0.00	16.30	11.5	819	1.40%
2023/06/30	9	16.35	0	0.00	16.30	9	807	1.12%
2023/06/29	8	16.35	10	16.40	16.40	-2	799	-0.25%
2023/06/27	16	16.30	0	0.00	16.30	16	780	2.05%
2023/06/26	25.9	16.31	18	16.37	16.40	7.9	780	1.01%
2023/06/21	2	16.35	2	16.25	16.30	0	774	0.00%
2023/06/20	14	16.22	8	16.30	16.25	6	762	0.79%
2023/06/19	40.3	16.24	9	16.25	16.30	31.3	757	4.14%
2023/06/16	6	16.25	0	0.00	16.20	6	756	0.79%
2023/06/15	6	16.20	0.5	16.30	16.25	5.5	740	0.75%
2023/06/14	11	16.23	0	0.00	16.25	11	719	1.53%
2023/06/13	4	16.25	10.1	16.25	16.25	-6.1	718	-0.84%
2023/06/12	6	16.25	0	0.00	16.25	6	710	0.85%
2023/06/09	3	16.32	0.1	16.30	16.35	3	697	0.42%
2023/06/08	4	16.30	1	16.30	16.30	3	692	0.44%
2023/06/07	15	16.35	0	0.00	16.35	15	693	2.17%
2023/06/06	18.7	16.31	0	0.00	16.35	18.7	679	2.76%
2023/06/05	10	16.38	11	16.41	16.45	-1	671	-0.15%
2023/06/02	1	16.25	0.3	16.33	16.30	0.7	664	0.11%
2023/06/01	28.2	16.29	3.2	16.26	16.25	25	658	3.79%
2023/05/31	4	16.25	19.2	16.40	16.50	-15.2	649	-2.34%
2023/05/30	1.9	16.25	0	0.00	16.30	1.9	638	0.30%
2023/05/29	2.1	16.25	0	0.00	16.25	2.1	633	0.33%
2023/05/26	1.9	16.25	14.2	16.30	16.30	-12.3	638	-1.93%
2023/05/25	16	16.53	1	16.40	16.40	15	639	2.34%
2023/05/24	1	16.50	3	16.60	16.60	-2	634	-0.32%
2023/05/23	3	16.50	4	16.55	16.55	-1	628	-0.15%
2023/05/22	10	16.35	13	16.42	16.45	-3	629	-0.48%
2023/05/19	23.3	16.44	20	16.35	16.35	3.3	624	0.53%
2023/05/18	19.2	16.49	0	0.00	16.50	19.2	615	3.12%
2023/05/17	10	16.50	13	16.42	16.50	-3	604	-0.50%
2023/05/16	5	16.20	5	16.30	16.30	0	585	0.00%
2023/05/15	9.5	16.13	4.2	16.10	16.20	5.3	577	0.92%
2023/05/12	1	16.15	2.3	16.34	16.25	-1.2	571	-0.21%
2023/05/11	33.1	16.31	10	16.21	16.25	23.1	569	4.05%
2023/05/10	10	16.38	0	0.00	16.40	10	554	1.80%
2023/05/09	1.9	16.45	1	16.45	16.45	0.9	552	0.16%
2023/05/08	1.4	16.55	10.7	16.49	16.50	-9.4	554	-1.69%
2023/05/05	0.5	16.47	3.8	16.47	16.60	-3.3	555	-0.60%
2023/05/04	0.7	16.45	0	0.00	16.50	0.7	558	0.13%
2023/05/03	24.4	16.41	11	16.40	16.40	13.4	556	2.40%
2023/05/02	42.1	16.68	25	16.65	16.60	17.1	540	3.16%
2023/04/28	14.8	16.81	11.2	16.86	16.90	3.6	521	0.69%
2023/04/27	20	17.08	0	0.00	17.10	20	498	4.01%
2023/04/26	10.3	17.05	5	17.15	17.20	5.3	501	1.06%
2023/04/25	4.2	17.00	11	16.99	17.00	-6.8	501	-1.35%
2023/04/24	3	16.97	3	17.00	17.05	0	499	0.00%
2023/04/21	11.2	17.04	0	0.00	16.95	11.2	506	2.21%
2023/04/20	25.2	17.18	4	17.21	17.15	21.2	504	4.21%
2023/04/19	5.2	17.22	0	0.00	17.25	5.2	511	1.02%
2023/04/18	3.3	17.33	5	17.25	17.20	-1.7	513	-0.33%
2023/04/17	1.4	17.30	4.2	17.40	17.40	-2.8	511	-0.55%
2023/04/14	0.9	17.15	2	17.25	17.20	-1.1	510	-0.22%
2023/04/13	33.6	17.26	8	17.32	17.20	25.6	505	5.06%
2023/04/12	9.7	17.17	1	17.30	17.20	8.7	494	1.76%
2023/04/11	1.3	17.11	0	0.00	17.15	1.3	493	0.26%
2023/04/10	0.3	17.05	0	0.00	17.15	0.3	499	0.06%
2023/04/07	11.5	17.16	0	0.00	17.15	11.5	503	2.28%
2023/04/06	0.8	17.15	0	0.00	17.20	0.8	504	0.17%
2023/03/31	0.3	17.10	0	0.00	17.10	0.3	508	0.06%
2023/03/30	2	17.00	0	0.00	17.05	2	516	0.39%
2023/03/29	3.1	16.95	0	0.00	17.05	3.1	535	0.57%
2023/03/28	1	17.05	13	17.05	17.05	-12	544	-2.21%
2023/03/27	0.2	17.20	0	0.00	17.10	0.2	552	0.04%
2023/03/24	2.3	17.21	6.3	17.20	17.20	-4	565	-0.71%
2023/03/23	2	17.30	10	17.30	17.30	-8	571	-1.40%
2023/03/22	0.3	17.25	4	17.25	17.25	-3.7	585	-0.63%
2023/03/21	0	0.00	13	17.08	17.20	-13	592	-2.19%
2023/03/20	0.1	16.95	0	0.00	16.80	0.1	646	0.01%
2023/03/17	0.2	16.80	0	0.00	16.85	0.2	645	0.03%
2023/03/16	9.1	16.67	6	16.85	16.70	3.1	649	0.48%
2023/03/15	21	17.05	0	0.00	17.00	21	637	3.30%
2023/03/14	2.1	17.00	9	17.06	17.05	-6.9	634	-1.08%
2023/03/13	3	16.87	25	16.90	17.15	-22	635	-3.46%
2023/03/10	9.3	17.11	1	17.05	17.05	8.3	629	1.31%
2023/03/09	9.3	17.45	16	17.49	17.35	-6.7	628	-1.07%
2023/03/08	4.2	17.50	14	17.58	17.60	-9.8	633	-1.55%
2023/03/07	7	17.46	3	17.45	17.55	4	632	0.63%
2023/03/06	5	17.35	3	17.45	17.35	2	634	0.32%
2023/03/03	4	17.16	4.1	17.15	17.15	-0.1	635	-0.02%
2023/03/02	1	17.20	0	0.00	17.25	1	637	0.16%
2023/03/01	8	17.20	0	0.00	17.20	8	643	1.24%
2023/02/24	23	17.24	18	17.19	17.30	5	659	0.76%
2023/02/23	0	0.00	2	16.80	16.90	-2	650	-0.31%
2023/02/22	3	16.70	10	16.65	16.75	-7	649	-1.08%
2023/02/21	1.7	16.73	0	0.00	16.75	1.7	651	0.27%
2023/02/20	0.1	16.75	0.1	16.70	16.75	-0.1	667	-0.01%
2023/02/17	2.2	16.70	0	0.00	16.70	2.2	672	0.32%
2023/02/16	0.2	16.72	0	0.00	16.75	0.2	693	0.02%
2023/02/15	2.1	16.60	0	0.00	16.65	2.1	702	0.29%
2023/02/14	1.1	16.75	0	0.00	16.80	1.1	713	0.15%
2023/02/13	0	0.00	2	16.70	16.75	-2	717	-0.28%
2023/02/10	1.1	16.61	0	0.00	16.60	1.1	720	0.15%
2023/02/09	0	0.00	5	16.70	16.80	-5	722	-0.69%
2023/02/08	37.5	16.56	21	16.56	16.70	16.5	722	2.29%
2023/02/07	5.1	16.63	3	16.65	16.65	2.1	721	0.28%
2023/02/06	4.6	16.56	1	16.60	16.70	3.6	723	0.49%
2023/02/03	12.1	16.40	3	16.40	16.50	9.1	720	1.26%
2023/02/02	8.3	16.29	0	16.30	16.35	8.3	721	1.14%
2023/02/01	2.2	16.26	0	0.00	16.30	2.2	719	0.31%
2023/01/31	0	0.00	2	16.35	16.35	-2	724	-0.28%
2023/01/30	0	0.00	1	16.30	16.10	-1	726	-0.14%
2023/01/17	2.1	16.05	12	16.08	16.05	-9.9	732	-1.35%
2023/01/16	6.1	16.04	70.1	16.05	16.05	-64	738	-8.66%
2023/01/13	12	16.13	0	0.00	16.10	12	737	1.63%
2023/01/12	0	0.00	9	16.28	16.30	-9	798	-1.13%
2023/01/11	1.4	16.21	0	0.00	16.20	1.4	798	0.17%
2023/01/10	8.2	16.16	9	16.18	16.15	-0.8	792	-0.10%
2023/01/09	7.2	16.22	27	16.16	16.25	-19.9	786	-2.52%
2023/01/06	17	16.02	14	16.02	16.05	3	777	0.39%
2023/01/05	24	15.83	8	15.86	15.90	16	778	2.06%
2023/01/04	49	15.62	13	15.61	15.75	36	769	4.68%
2023/01/03	6	15.38	0	0.00	15.40	6	764	0.78%
2022/12/30	2.3	15.25	24	15.28	15.25	-21.7	776	-2.79%
2022/12/29	3.2	15.17	23	15.15	15.20	-19.9	777	-2.55%
2022/12/28	7	15.23	7	15.28	15.25	0	779	0.00%
2022/12/27	4.2	15.35	0.1	15.30	15.40	4.1	775	0.53%
2022/12/26	4.2	15.20	0	0.00	15.20	4.2	776	0.54%
2022/12/23	7.2	15.20	10	15.20	15.20	-2.9	779	-0.37%
2022/12/22	16.4	15.20	0	0.00	15.20	16.4	772	2.12%
2022/12/21	9.2	15.17	0	0.00	15.15	9.2	769	1.20%
2022/12/20	13.2	15.40	10	15.30	15.25	3.2	747	0.42%
2022/12/19	1.2	15.39	0	0.00	15.45	1.2	742	0.16%
2022/12/16	18.1	15.49	0	0.00	15.45	18.1	732	2.46%
2022/12/15	10.2	15.65	0	0.00	15.65	10.2	718	1.43%
2022/12/14	1	15.60	0.2	15.80	15.80	0.8	714	0.11%
2022/12/13	2.8	15.62	0.1	15.75	15.60	2.7	699	0.39%
2022/12/12	30.3	15.83	23.6	15.71	15.60	6.7	687	0.97%
2022/12/09	2.1	15.30	0	0.00	15.25	2.1	630	0.32%
2022/12/08	0	0.00	2	15.30	15.25	-2	628	-0.32%
2022/12/07	11	15.35	1.5	15.33	15.30	9.5	627	1.51%
2022/12/06	1.1	15.40	3	15.43	15.30	-1.9	626	-0.31%
2022/12/05	1.3	15.51	20.2	15.50	15.50	-18.9	626	-3.01%
2022/12/02	3.1	15.40	0	0.00	15.45	3.1	621	0.49%
2022/12/01	2.1	15.47	6	15.52	15.45	-3.9	622	-0.63%
2022/11/30	21	15.40	4	15.50	15.50	17	614	2.77%
2022/11/29	4	15.23	1	15.35	15.35	3	608	0.49%
2022/11/28	5	15.24	0.1	15.35	15.25	4.9	605	0.81%
2022/11/25	0.4	15.49	1	15.35	15.35	-0.6	610	-0.10%
2022/11/24	1.1	15.35	0.1	15.36	15.45	1	614	0.16%
2022/11/23	16.1	15.39	6	15.44	15.40	10.1	609	1.65%
2022/11/22	32	15.37	36	15.35	15.45	-4	606	-0.66%
2022/11/21	2	15.00	5.1	15.00	15.00	-3.1	591	-0.53%
2022/11/18	1	14.95	0	0.00	14.95	1	599	0.17%
2022/11/17	4	14.91	4	14.95	14.95	0	600	0.00%
2022/11/16	9	14.86	0	0.00	14.80	9	595	1.51%
2022/11/15	3.3	15.00	0	0.00	15.00	3.3	585	0.56%
2022/11/14	12	15.08	8	15.01	15.10	4	579	0.69%
2022/11/11	0.1	14.80	0	0.00	14.75	0.1	560	0.02%
2022/11/10	8.3	14.58	5	14.55	14.60	3.3	560	0.59%
2022/11/09	4	14.81	0.3	14.85	14.90	3.7	551	0.66%
2022/11/08	3.4	14.81	1	14.85	14.80	2.4	550	0.43%
2022/11/07	1.1	14.66	0	0.00	14.85	1.1	560	0.19%
2022/11/04	2	14.55	10	14.60	14.55	-8	565	-1.41%
2022/11/03	14	14.52	0.7	14.55	14.50	13.3	561	2.37%
2022/11/02	2	14.55	0	0.00	14.60	2	556	0.36%
2022/11/01	0.1	14.60	0	0.00	14.55	0.1	550	0.01%
2022/10/28	2.1	14.71	0	0.00	14.55	2.1	547	0.38%
2022/10/27	4	14.81	0	0.00	14.90	4	542	0.74%
2022/10/26	3	14.80	1	14.65	14.80	2	537	0.37%
2022/10/25	1	14.65	0	0.00	14.60	1	533	0.19%
2022/10/24	14.1	14.80	0	0.00	14.70	14.1	521	2.71%
2022/10/21	1.1	14.75	0	0.00	14.80	1.1	512	0.21%
2022/10/20	34.6	14.72	28	15.00	15.00	6.6	507	1.31%
2022/10/19	5.1	15.20	23	15.26	15.20	-17.9	439	-4.08%
2022/10/18	3.1	15.24	0	0.00	15.35	3.1	436	0.70%
2022/10/17	1.1	15.20	0	0.00	15.40	1.1	433	0.24%
2022/10/14	3	15.27	2	15.35	15.50	1	431	0.23%
2022/10/13	15	15.34	0	0.00	15.25	15	437	3.44%
2022/10/12	3	15.45	0	0.00	15.60	3	428	0.70%
2022/10/11	15	15.50	0.7	15.60	15.55	14.3	432	3.31%
2022/10/07	9.1	15.73	30	15.73	15.75	-21	432	-4.84%
2022/10/06	26	15.98	2	15.90	15.90	24	423	5.67%
2022/10/05	8	15.99	0	0.00	15.90	8	431	1.85%
2022/10/04	4	15.88	0	0.00	15.95	4	431	0.93%
2022/10/03	5.1	15.96	0	0.00	15.90	5.1	431	1.17%
2022/09/30	1.3	16.06	0	0.00	16.05	1.3	432	0.30%
2022/09/29	2	16.13	5	16.20	16.20	-3	424	-0.71%
2022/09/28	2	16.15	2	16.23	16.10	0	421	0.00%
2022/09/27	0.1	16.30	0	0.00	16.35	0.1	418	0.02%
2022/09/26	3	16.23	7	16.37	16.30	-4	421	-0.95%
2022/09/23	2	16.50	0	0.00	16.55	2	419	0.48%
2022/09/22	10	16.52	0	0.00	16.55	10	427	2.34%
2022/09/21	8	16.67	0	0.00	16.65	8	426	1.88%
2022/09/16	16	16.74	0	0.00	16.70	16	434	3.68%
2022/09/15	3	16.72	2	16.80	16.85	1	436	0.23%
2022/09/14	10	16.78	7	16.80	16.80	3	437	0.69%
2022/09/13	1	16.95	0	0.00	16.90	1	442	0.23%
2022/09/12	5	16.99	10	17.10	17.05	-5	441	-1.13%
2022/09/08	1.3	16.79	0	0.00	16.85	1.3	440	0.29%
2022/09/07	15	16.70	0	0.00	16.70	15	441	3.39%
2022/09/06	3.1	16.85	3	17.00	16.85	0.1	438	0.03%
2022/09/05	9	16.79	5	16.97	16.95	4	439	0.91%
2022/09/02	3.1	16.95	11	17.04	16.90	-7.9	440	-1.79%
2022/09/01	18	16.98	0	0.00	17.05	18	439	4.09%
2022/08/31	3	16.85	18	17.08	17.30	-15	426	-3.51%
2022/08/30	6	16.84	10	16.90	16.95	-4	417	-0.96%
2022/08/29	16.3	16.94	0	0.00	16.90	16.3	419	3.89%
2022/08/26	13.2	17.24	6	17.38	17.25	7.2	414	1.74%
2022/08/25	10.3	16.99	23	17.14	17.20	-12.7	410	-3.10%
2022/08/24	8	16.87	8.5	16.92	16.95	-0.5	401	-0.12%
2022/08/23	3	16.82	0	0.00	16.80	3	404	0.74%
2022/08/22	31.1	16.72	0	0.00	16.90	31.1	404	7.67%
2022/08/19	2.4	16.81	0	0.00	16.90	2.4	399	0.60%
2022/08/18	10.1	16.78	0	0.00	16.75	10.1	396	2.54%
2022/08/17	27.6	16.80	0.6	16.90	16.80	27	399	6.75%
2022/08/16	4.3	16.77	0	0.00	16.80	4.3	389	1.11%
2022/08/15	8.1	16.87	0	0.00	16.85	8.1	384	2.12%
2022/08/12	13.6	16.93	15	16.87	16.95	-1.4	380	-0.36%
2022/08/11	14	16.49	28	16.54	16.55	-14	364	-3.84%
2022/08/10	0.2	16.24	3	16.25	16.25	-2.8	357	-0.78%
2022/08/09	0	16.25	3	16.25	16.25	-3	360	-0.83%
2022/08/05	2	16.15	7	16.24	16.20	-5	367	-1.36%
2022/08/04	4	16.05	4	16.16	16.10	0	370	0.00%
2022/08/02	5.3	16.37	0	0.00	16.35	5.3	375	1.40%
2022/08/01	8	16.43	0.4	16.45	16.55	7.6	381	1.99%
2022/07/26	4	16.50	0	0.00	16.50	4	391	1.02%
2022/07/25	0.1	16.55	2	16.70	16.60	-2	392	-0.50%
2022/07/22	0.1	16.55	0	0.00	16.60	0.1	389	0.01%
2022/07/21	1	16.60	10	16.61	16.65	-9	391	-2.30%
2022/07/20	10.2	16.45	6	16.58	16.50	4.2	387	1.07%
2022/07/19	1	16.40	9	16.45	16.35	-8	389	-2.05%
2022/07/18	10.2	16.35	3	16.45	16.40	7.2	384	1.86%
2022/07/15	4	16.10	0	0.00	16.20	4	385	1.04%
2022/07/14	0.2	16.20	6	16.20	16.25	-5.8	379	-1.54%
2022/07/13	6	16.73	12	16.81	16.75	-6	372	-1.61%
2022/07/12	0	0.00	10	16.67	16.70	-10	361	-2.76%
2022/07/11	3	17.07	3	17.25	17.00	0	357	0.00%
2022/07/06	5	17.19	0	0.00	17.15	5	353	1.41%
2022/07/05	1	17.45	0	0.00	17.35	1	362	0.28%
2022/07/04	0	0.00	6	17.48	17.30	-6	364	-1.65%
2022/07/01	4	17.16	6	17.33	17.15	-2	369	-0.54%
2022/06/30	7	17.15	4	17.35	17.35	3	374	0.80%
2022/06/29	3	17.25	3	17.45	17.35	0	368	0.00%
2022/06/27	0.1	17.60	0	0.00	17.70	0.1	374	0.04%
2022/06/24	15	17.72	0	0.00	17.75	15	376	3.98%
2022/06/23	0	0.00	12.5	17.70	17.70	-12.5	379	-3.29%
2022/06/22	4.5	17.36	11.5	17.38	17.55	-7	388	-1.80%
2022/06/21	2	17.40	3	17.60	17.65	-1	389	-0.26%
2022/06/20	1	17.35	24	17.39	17.35	-23	387	-5.94%
2022/06/17	14	17.45	50	17.50	17.45	-36	389	-9.24%
2022/06/16	0	0.00	30	17.70	17.60	-30	390	-7.68%
2022/06/14	7	17.57	3	17.65	17.60	4	405	0.99%
2022/06/13	4	17.70	0	0.00	17.70	4	405	0.99%
2022/06/10	1.2	17.79	3	17.80	17.80	-1.8	402	-0.45%
2022/06/09	0	0.00	3	17.85	17.90	-3	402	-0.75%
2022/06/08	8	17.85	3	17.80	17.75	5	405	1.23%
2022/06/07	6	17.78	0	0.00	17.75	6	410	1.46%
2022/06/06	5	17.80	0	0.00	17.80	5	411	1.21%
2022/06/02	1	17.85	0	0.00	17.85	1	415	0.24%
2022/06/01	32.1	17.89	0	0.00	17.90	32.1	427	7.51%
2022/05/31	3	17.92	0	0.00	17.90	3	431	0.70%
2022/05/30	19	17.99	0	0.00	18.00	19	424	4.47%
2022/05/27	8	17.88	0	0.00	17.95	8	426	1.88%
2022/05/26	7	17.89	0	0.00	17.90	7	427	1.64%
2022/05/25	9	17.92	0	0.00	17.90	9	435	2.07%
2022/05/24	0	0.00	50	18.10	18.10	-50	437	-11.44%
2022/05/20	1	18.05	0	0.00	18.05	1	441	0.23%
2022/05/19	3	17.95	0	0.00	17.95	3	442	0.68%
2022/05/18	0	0.00	11	18.40	18.20	-11	444	-2.48%
2022/05/16	0	0.00	6	18.35	18.20	-6	436	-1.38%
2022/05/13	1	17.60	0	0.00	17.95	1	434	0.23%
2022/05/12	15	17.73	5	17.60	17.55	10	440	2.27%
2022/05/11	2	17.85	10	17.85	17.90	-8	441	-1.81%
2022/05/10	14.2	17.91	55	18.04	18.00	-40.8	442	-9.22%
2022/05/09	33	18.00	30	18.05	18.05	3	438	0.68%
2022/05/06	16	18.20	110	18.20	18.25	-94	438	-21.46%	大賣/
2022/05/05	6.1	18.44	3	18.50	18.45	3.1	441	0.70%
2022/05/03	6.2	18.31	0	0.00	18.40	6.2	466	1.33%
2022/04/29	11	18.49	0	0.00	18.40	11	469	2.34%
2022/04/28	3	18.35	0	0.00	18.50	3	476	0.63%
2022/04/27	9.1	18.39	0	0.00	18.40	9.1	476	1.91%
2022/04/26	3	18.55	0	0.00	18.60	3	477	0.63%
2022/04/25	34	18.56	10	18.50	18.50	24	481	4.98%
2022/04/22	20	18.75	0	0.00	18.80	20	471	4.24%
2022/04/21	20.1	18.85	5	18.90	18.85	15.1	473	3.19%
2022/04/20	0.1	18.80	2	18.80	18.75	-1.9	467	-0.41%
2022/04/19	0.5	18.70	0	0.00	18.75	0.5	468	0.11%
2022/04/18	0	0.00	2	18.75	18.75	-2	473	-0.42%
2022/04/15	0	0.00	3	18.85	18.75	-3	475	-0.63%
2022/04/14	0	0.00	12	18.75	18.75	-12	477	-2.52%
2022/04/13	0	0.00	23	18.67	18.75	-23	478	-4.80%
2022/04/12	2.6	18.57	0	0.00	18.60	2.6	478	0.54%
2022/04/11	42	18.65	5	18.67	18.65	37	480	7.70%
2022/04/08	12	18.74	0	0.00	18.80	12	474	2.53%
2022/04/07	6	18.73	1	18.75	18.75	5	469	1.06%
2022/04/06	14	18.78	0	0.00	18.80	14	465	3.01%
2022/04/01	0	0.00	8	18.85	18.85	-8	458	-1.74%
2022/03/31	0	0.00	13	18.90	18.90	-13	457	-2.84%
2022/03/30	10	18.98	13	18.96	19.00	-3	454	-0.66%
2022/03/29	0	0.00	2	18.90	18.90	-2	449	-0.45%
2022/03/28	14	18.83	0	0.00	18.85	14	446	3.13%
2022/03/25	0.1	18.90	19.5	18.95	19.00	-19.4	438	-4.42%
2022/03/24	1	18.80	0	0.00	18.80	1	424	0.24%
2022/03/23	7	18.89	0	0.00	18.85	7	427	1.64%
2022/03/22	1	18.90	0	0.00	18.90	1	426	0.23%
2022/03/21	8	18.85	0	0.00	18.90	8	428	1.87%
2022/03/18	0	0.00	28	18.97	19.05	-28	425	-6.59%
2022/03/17	10	18.90	13.4	18.91	18.90	-3.4	415	-0.81%
2022/03/16	5	18.70	0	0.00	18.80	5	410	1.22%
2022/03/15	2	18.70	1	18.75	18.65	1	419	0.24%
2022/03/14	10	18.80	5	18.80	18.80	5	430	1.16%
2022/03/11	6	18.78	0	0.00	18.70	6	441	1.36%
2022/03/10	1	18.80	21	18.91	18.85	-20	453	-4.41%
2022/03/09	18	18.76	5	18.80	18.80	13	451	2.88%
2022/03/08	35	18.69	10	18.65	18.70	25	447	5.58%
2022/03/07	33	18.80	0.3	18.90	18.80	32.7	443	7.37%
2022/03/04	6	18.94	0	0.00	19.05	6	435	1.38%
2022/03/03	2	19.00	0	0.00	19.10	2	433	0.46%
2022/03/02	3	18.95	0	0.00	19.15	3	438	0.68%
2022/03/01	0	0.00	2	19.20	19.05	-2	435	-0.46%
2022/02/25	1	18.90	11	19.13	19.20	-10	437	-2.28%
2022/02/24	0	0.00	24	18.96	18.95	-24	432	-5.55%
2022/02/23	0	0.00	4	19.08	19.00	-4	428	-0.93%
2022/02/22	28	18.93	20	18.90	18.90	8	432	1.85%
2022/02/21	6	18.99	0	0.00	19.05	6	435	1.38%
2022/02/18	0	0.00	2.2	19.00	19.10	-2.2	435	-0.50%
2022/02/17	2	19.13	3.2	19.08	19.15	-1.2	437	-0.28%
2022/02/16	3	19.00	3	19.10	19.00	0	442	0.00%
2022/02/15	1	18.90	0	0.00	19.00	1	445	0.22%
2022/02/14	12	18.87	16	18.90	18.95	-4	442	-0.90%
2022/02/11	15	18.98	54	19.05	19.00	-39	441	-8.84%
2022/02/10	1	19.05	1	19.15	19.15	0	434	0.00%
2022/02/09	0	0.00	6	19.18	19.15	-6	429	-1.40%
2022/02/08	10	19.10	9	19.12	19.10	1	428	0.23%
2022/02/07	7	19.00	0	0.00	19.00	7	419	1.67%
2022/01/26	1	18.85	0	0.00	18.85	1	414	0.24%
2022/01/25	36	18.91	200	18.95	18.90	-164	413	-39.67%	大賣/鉅額交易
2022/01/24	8	19.02	42	19.05	19.05	-34	390	-8.71%
2022/01/21	13	19.08	2.2	19.06	19.05	10.8	388	2.77%
2022/01/20	5	19.15	0	0.00	19.20	5	385	1.30%
2022/01/19	9	19.13	0	0.00	19.20	9	389	2.31%
2022/01/18	3	19.20	0	0.00	19.20	3	387	0.77%
2022/01/14	3	19.15	0	0.00	19.20	3	391	0.77%
2022/01/13	0	0.00	10	19.30	19.30	-10	397	-2.52%
2022/01/12	0	0.00	6	19.25	19.25	-6	396	-1.52%
2022/01/07	14	19.10	0	19.20	19.10	14	389	3.59%
2022/01/05	14	19.12	0.1	19.20	19.20	14	390	3.57%
2022/01/04	4	19.15	0	0.00	19.25	4	388	1.03%
2022/01/03	10	19.20	0	0.00	19.20	10	387	2.58%
2021/12/30	13	19.27	0	0.00	19.25	13	390	3.33%
2021/12/29	5	19.20	5	19.35	19.35	0	397	0.00%
2021/12/28	2	19.23	0	0.00	19.25	2	399	0.50%
2021/12/27	7	19.15	0	0.00	19.20	7	402	1.74%
2021/12/24	2	19.15	0	0.00	19.20	2	408	0.49%
2021/12/22	0.2	19.05	5	19.18	19.20	-4.8	419	-1.15%
2021/12/21	5	19.05	3	19.20	19.05	2	418	0.48%
2021/12/17	6	19.10	0.4	19.15	19.10	5.6	418	1.34%
2021/12/16	9	19.12	0	0.00	19.10	9	414	2.17%
2021/12/15	5	19.14	0	0.00	19.15	5	417	1.20%
2021/12/14	9	19.17	6	19.20	19.20	3	418	0.72%
2021/12/09	14	19.23	0	0.00	19.25	14	420	3.33%
2021/12/08	33.1	19.27	0	0.00	19.20	33.1	413	8.00%
2021/12/07	11	19.28	0	0.00	19.30	11	402	2.74%
2021/12/06	23.4	19.35	0	0.00	19.35	23.4	395	5.90%
2021/12/03	2.1	19.40	0	0.00	19.45	2.1	391	0.54%
2021/12/02	0	0.00	14	19.51	19.50	-14	390	-3.58%
2021/12/01	0.5	19.50	7	19.61	19.65	-6.5	394	-1.65%
2021/11/29	3.1	19.22	2	19.43	19.35	1.1	393	0.27%
2021/11/26	17	19.42	7	19.50	19.40	10	391	2.56%
2021/11/25	2	19.60	0	0.00	19.55	2	389	0.51%
2021/11/24	0	0.00	2	19.65	19.65	-2	392	-0.51%
2021/11/23	7	19.65	0	0.00	19.60	7	390	1.79%
2021/11/22	1	19.65	20.1	19.73	19.75	-19.1	391	-4.88%
2021/11/19	10	19.73	6.4	19.72	19.70	3.6	392	0.93%
2021/11/18	0.1	19.61	1	19.80	19.80	-0.9	387	-0.22%
2021/11/17	0.1	19.60	0	0.00	19.70	0.1	381	0.02%
2021/11/16	1.1	19.59	4	19.70	19.70	-2.9	392	-0.73%
2021/11/15	8	19.63	3	19.70	19.55	5	403	1.24%
2021/11/12	9	19.48	25	19.55	19.55	-16	404	-3.96%
2021/11/11	3	19.40	1	19.50	19.45	2	433	0.46%
2021/11/10	36	19.53	9	19.63	19.55	27	456	5.92%
2021/11/09	1	19.40	0	0.00	19.40	1	462	0.22%
2021/11/08	2	19.40	0	0.00	19.45	2	469	0.43%
2021/11/05	15	19.38	4	19.39	19.40	11	477	2.31%
2021/11/04	0	0.00	6	19.54	19.45	-6	482	-1.24%
2021/11/03	2	19.35	10	19.48	19.50	-8	491	-1.63%
2021/11/02	13	19.39	0	0.00	19.35	13	500	2.60%
2021/11/01	3	19.50	0	0.00	19.50	3	507	0.59%
2021/10/27	3	19.60	0	0.00	19.55	3	533	0.56%
2021/10/25	2	19.45	9	19.53	19.65	-7	547	-1.28%
2021/10/22	4	19.60	1	19.55	19.55	3	558	0.54%
2021/10/21	1	19.40	18	19.95	19.95	-17	567	-3.00%
2021/10/20	6	19.36	0	19.40	19.45	6	569	1.05%
2021/10/19	9	19.39	3	19.45	19.45	6	576	1.04%
2021/10/18	0	0.00	1	19.40	19.40	-1	594	-0.17%
2021/10/15	0	0.00	3	19.33	19.30	-3	607	-0.49%
2021/10/14	11	19.19	1	19.30	19.25	10	613	1.63%
2021/10/13	0	0.00	18.2	19.31	19.35	-18.2	614	-2.96%
2021/10/12	5.1	19.05	5	19.24	19.25	0.1	611	0.02%
2021/10/08	1.8	19.15	0	0.00	19.20	1.8	612	0.30%
2021/10/07	0	0.00	9	19.25	19.20	-9	616	-1.46%
2021/10/06	15	19.05	0	0.00	19.10	15	622	2.41%
2021/10/05	5	19.05	0.6	19.11	19.15	4.4	619	0.71%
2021/10/04	8	19.12	0	0.00	19.10	8	627	1.28%
2021/10/01	14	19.13	16	19.17	19.10	-2	628	-0.32%
2021/09/30	13	19.20	0	0.00	19.25	13	632	2.06%
2021/09/28	4	19.25	0	0.00	19.35	4	635	0.63%
2021/09/27	1.8	19.25	0.2	19.35	19.30	1.6	642	0.25%
2021/09/24	2.8	19.17	9.2	19.30	19.25	-6.4	648	-0.98%
2021/09/23	9	19.18	0.1	19.35	19.15	8.9	656	1.36%
2021/09/22	18	19.18	5	19.25	19.15	13	664	1.96%
2021/09/17	10	19.24	0	0.00	19.45	10	660	1.51%
2021/09/16	3.4	19.20	0	0.00	19.25	3.4	660	0.51%
2021/09/15	6.3	19.22	0	0.00	19.25	6.3	670	0.93%
2021/09/14	12	19.26	0	0.00	19.40	12	692	1.73%
2021/09/13	4	19.15	10	19.40	19.40	-6	693	-0.86%
2021/09/10	3	19.20	10	19.25	19.20	-7	698	-1.00%
2021/09/08	2	19.20	0	0.00	19.10	2	701	0.29%
2021/09/07	1.9	19.25	0.1	19.40	19.30	1.8	708	0.26%
2021/09/03	2	19.60	0	0.00	19.50	2	720	0.28%
2021/09/02	0	0.00	5	19.40	19.35	-5	724	-0.69%
2021/09/01	1.6	19.50	3	19.55	19.55	-1.4	727	-0.20%
2021/08/31	10.2	19.45	0	0.00	19.45	10.2	730	1.40%
2021/08/27	2	19.35	4	19.35	19.45	-2	734	-0.27%
2021/08/26	28	19.43	0	0.00	19.35	28	737	3.80%
2021/08/25	0	0.00	7	19.44	19.55	-7	745	-0.94%
2021/08/24	0	0.00	6	19.30	19.35	-6	748	-0.80%
2021/08/23	22	19.20	8	19.16	19.20	14	753	1.86%
2021/08/20	0	0.00	72	19.02	19.05	-72	760	-9.47%
2021/08/19	0	0.00	20.2	19.10	19.00	-20.2	757	-2.67%
2021/08/18	0.1	19.20	2.3	19.07	19.15	-2.3	749	-0.30%
2021/08/17	0	0.00	20	19.33	19.10	-20	752	-2.66%
2021/08/16	8	20.01	139.8	19.92	20.00	-131.8	729	-18.06%	大賣/鉅額交易
2021/08/13	25	20.13	0	0.00	20.10	25	714	3.50%
2021/08/12	2.7	20.32	0	0.00	20.30	2.7	716	0.37%
2021/08/11	0	0.00	1	20.45	20.45	-1	721	-0.14%
2021/08/10	1	20.40	20	20.50	20.40	-19	734	-2.59%
2021/08/09	5	20.55	0	0.00	20.50	5	787	0.64%
2021/08/06	3.5	20.54	2	20.65	20.65	1.5	822	0.18%
2021/08/05	2	20.60	0	20.70	20.65	2	858	0.23%
2021/08/04	4	20.85	0	0.00	20.80	4	955	0.41%
2021/08/03	2.8	20.97	2	21.00	21.00	0.8	985	0.08%
2021/08/02	12.8	20.98	2	20.98	21.05	10.8	1,008	1.07%
2021/07/30	1	20.85	20	20.90	20.90	-19	1,018	-1.87%
2021/07/29	4.9	20.88	8	20.91	20.90	-3.1	1,027	-0.30%
2021/07/28	1	20.55	3	20.45	20.55	-2	1,036	-0.19%
2021/07/27	12.6	20.78	0.1	20.78	20.70	12.6	1,070	1.18%
2021/07/26	1.3	20.74	22	20.74	20.70	-20.7	1,087	-1.90%
2021/07/23	3.2	20.53	54.3	20.54	20.55	-51.2	1,172	-4.36%
2021/07/22	1.4	20.44	18.2	20.51	20.50	-16.8	1,256	-1.34%
2021/07/21	28.1	20.00	0.2	20.00	20.25	27.9	1,291	2.16%
2021/07/20	21.5	20.00	0.2	20.10	20.00	21.3	1,309	1.62%
2021/07/19	0.5	20.15	22	20.10	20.20	-21.5	1,342	-1.60%
2021/07/16	2	20.13	0	0.00	20.15	2	1,482	0.14%
2021/07/15	1.7	20.10	0.1	20.10	20.15	1.7	1,521	0.11%
2021/07/14	0	0.00	0.2	20.08	20.10	-0.2	1,574	-0.01%
2021/07/13	0.2	20.00	0	0.00	20.10	0.2	1,650	0.01%
2021/07/12	1	19.95	1	20.00	20.05	0	1,687	0.00%
2021/07/08	6.5	20.05	0	0.00	20.10	6.5	1,738	0.37%
2021/07/07	1.1	19.95	1	19.95	20.05	0.1	1,769	0.00%
2021/07/06	1.5	19.95	5	19.95	19.95	-3.5	1,793	-0.20%
2021/07/05	6.9	19.99	4	20.05	20.00	2.9	1,831	0.16%
2021/07/02	2	19.70	2	19.85	19.80	0	1,842	0.00%
2021/06/30	31.7	19.78	0	0.00	19.80	31.7	1,866	1.70%
2021/06/29	3	19.80	0	0.00	19.80	3	1,876	0.16%
2021/06/28	3	19.95	0	0.00	20.00	3	1,889	0.16%
2021/06/25	1	19.95	21	20.15	20.10	-20	1,898	-1.05%
2021/06/24	2.5	20.11	0.6	20.05	20.10	1.9	1,911	0.10%
2021/06/23	3	19.65	5	19.82	20.25	-2	1,912	-0.10%
2021/06/22	4	19.68	5	19.75	19.70	-1	1,894	-0.05%
2021/06/18	1	19.70	0	0.00	19.75	1	1,895	0.05%
2021/06/16	0	0.00	9	19.90	19.75	-9	1,968	-0.46%
2021/06/15	2.1	19.75	1	19.85	19.75	1.1	1,965	0.05%
2021/06/11	3.1	19.80	9	19.82	19.80	-5.9	1,975	-0.30%
2021/06/08	11	19.75	5	19.75	19.75	6	1,989	0.30%
2021/06/07	4	19.64	2	19.60	19.75	2	2,001	0.10%
2021/06/04	1.7	19.75	5	19.84	19.80	-3.3	2,014	-0.16%
2021/06/03	14.6	19.90	6	19.90	19.90	8.6	2,023	0.42%
2021/06/02	0.4	19.90	9	19.83	19.95	-8.6	2,028	-0.42%
2021/06/01	23	19.74	0	0.00	19.75	23	2,021	1.14%
2021/05/31	4	19.83	8	19.82	19.80	-4	2,026	-0.20%
2021/05/28	21	19.86	13	19.77	19.75	8	2,035	0.39%
2021/05/27	17	19.49	0.5	19.60	19.75	16.5	2,036	0.81%
2021/05/26	1	19.50	19.2	19.70	19.65	-18.2	2,041	-0.89%
2021/05/25	2	19.55	11	19.55	19.50	-9	2,048	-0.44%
2021/05/24	16.1	19.60	10	19.60	19.45	6.1	2,052	0.30%
2021/05/21	13	19.52	9	19.64	19.60	4	2,062	0.19%
2021/05/20	0	0.00	7	19.46	19.45	-7	2,068	-0.34%
2021/05/19	2	19.28	15	19.33	19.45	-13	2,055	-0.63%
2021/05/18	10	19.16	2	19.45	19.40	8	2,056	0.39%
2021/05/17	45	19.09	3	18.92	19.00	42	2,051	2.05%
2021/05/14	10	19.44	3	19.58	19.55	7	2,003	0.35%
2021/05/13	43	19.27	4	19.60	19.30	39	1,961	1.99%
2021/05/12	55.2	19.80	118	19.65	19.60	-62.8	1,919	-3.27%	大賣/
2021/05/11	6	20.57	21	20.51	20.15	-15	1,820	-0.82%
2021/05/10	27.9	20.89	4.4	20.99	20.95	23.5	1,792	1.31%
2021/05/07	71.9	20.46	4	20.46	20.45	67.9	1,779	3.81%
2021/05/06	5	20.65	0	0.00	20.55	5	1,762	0.28%
2021/05/05	17	20.53	5.4	20.70	20.60	11.6	1,753	0.66%
2021/05/04	43	20.80	35	20.66	20.40	8	1,738	0.46%
2021/05/03	187.8	21.31	10	21.29	21.15	177.8	1,707	10.41%	大買/鉅額交易
2021/04/29	103	21.72	22	21.82	21.45	81	1,692	4.79%	大買/
2021/04/28	48	22.26	38	22.02	22.20	10	1,611	0.62%
2021/04/27	22	21.87	19	22.05	22.10	3	1,548	0.19%
2021/04/26	32	21.52	12	21.57	21.55	20	1,510	1.32%
2021/04/23	8	21.53	15.4	21.47	21.50	-7.4	1,519	-0.49%
2021/04/22	33	22.08	29.4	21.98	21.65	3.6	1,491	0.24%
2021/04/21	10.1	21.45	10	21.15	21.50	0.1	1,359	0.01%
2021/04/20	14	21.29	1.4	21.29	21.30	12.6	1,328	0.95%
2021/04/19	6.4	21.82	75	21.75	21.65	-68.6	1,285	-5.33%
2021/04/16	2.7	20.84	8.8	20.81	20.95	-6.1	1,230	-0.50%
2021/04/15	0	0.00	22	20.57	20.70	-22	1,193	-1.84%
2021/04/14	15	20.20	10	20.29	20.35	5	1,175	0.43%
2021/04/13	12	20.23	16	20.24	20.15	-4	1,160	-0.35%
2021/04/12	11	20.21	4	20.23	20.20	7	1,127	0.62%
2021/04/09	0	0.00	19	20.09	20.15	-19	1,104	-1.72%
2021/04/08	7.7	19.74	3	19.80	19.80	4.7	1,072	0.44%
2021/04/07	16	19.76	1	19.80	19.80	15	1,063	1.41%
2021/04/06	0.4	19.75	4	19.80	19.80	-3.6	1,046	-0.34%
2021/04/01	0	0.00	5	19.80	19.80	-5	1,040	-0.48%
2021/03/31	2.9	19.73	0	0.00	19.75	2.9	1,028	0.28%
2021/03/30	4	19.68	0	0.00	19.70	4	1,017	0.39%
2021/03/29	2	19.60	0	0.00	19.65	2	1,014	0.20%
2021/03/26	0.2	19.55	0	0.00	19.60	0.2	1,012	0.02%
2021/03/25	1	19.50	5	19.50	19.50	-4	1,011	-0.40%
2021/03/24	0	0.00	12	19.50	19.55	-12	1,016	-1.18%
2021/03/23	3.9	19.53	0	0.00	19.55	3.9	1,018	0.38%
2021/03/22	22	19.12	25	19.36	19.60	-3	1,018	-0.29%
2021/03/19	11	19.40	23	19.58	19.00	-12	996	-1.20%
2021/03/18	4	19.78	0	0.00	19.70	4	957	0.42%
2021/03/17	3.6	19.75	0	0.00	19.80	3.6	958	0.38%
2021/03/16	4	19.74	7.6	19.80	19.80	-3.6	948	-0.38%
2021/03/15	21	19.70	4.3	19.77	19.75	16.7	955	1.75%
2021/03/12	8	19.66	14	19.57	19.70	-6	984	-0.61%
2021/03/11	0	0.00	8	19.75	19.80	-8	992	-0.81%
2021/03/10	1	19.65	7	19.61	19.65	-6	985	-0.61%
2021/03/09	35.9	19.47	3	19.55	19.55	32.9	973	3.38%
2021/03/08	16	19.46	0	0.00	19.40	16	970	1.65%
2021/03/05	5.2	19.32	103.1	19.33	19.45	-97.9	974	-10.05%	大賣/
2021/03/04	7	19.31	5	19.50	19.45	2	1,002	0.20%
2021/03/03	1	19.55	12	19.50	19.45	-11	999	-1.10%
2021/03/02	11	19.36	0	0.00	19.25	11	996	1.10%
2021/02/26	7	19.45	0	0.00	19.45	7	997	0.70%
2021/02/25	2	19.68	1	19.65	19.75	1	987	0.10%
2021/02/24	3	19.75	2	19.68	19.75	1	989	0.10%
2021/02/23	3.6	19.62	31	19.61	19.75	-27.4	980	-2.79%
2021/02/22	13	19.37	12	19.43	19.55	1	964	0.10%
2021/02/19	5	19.12	4	19.20	19.25	1	955	0.10%
2021/02/18	5.4	19.09	3	19.17	19.20	2.4	957	0.25%
2021/02/17	3	19.07	12	19.06	19.20	-9	954	-0.94%
2021/02/05	32	18.76	6	18.90	18.90	26	947	2.74%
2021/02/04	12	18.79	4	18.75	18.80	8	940	0.86%
2021/02/03	24.1	18.83	6	18.90	18.90	18.1	959	1.89%
2021/02/02	1	18.65	16	18.86	19.00	-15	979	-1.53%
2021/02/01	8	18.53	100	18.55	18.60	-92	981	-9.38%
2021/01/29	34	18.75	2	18.70	18.65	32	972	3.29%
2021/01/28	56	18.85	2	18.90	18.90	54	964	5.60%
2021/01/27	3	19.03	2	19.10	19.10	1	958	0.10%
2021/01/26	7	18.93	0	0.00	18.95	7	953	0.74%
2021/01/25	7	19.01	5	18.99	19.10	2	946	0.21%
2021/01/22	54	19.05	0	0.00	19.15	54	934	5.77%
2021/01/21	15	19.23	0	0.00	19.15	15	928	1.62%
2021/01/20	22.1	19.35	2	19.45	19.20	20.1	921	2.18%
2021/01/19	8.7	19.78	0	0.00	19.80	8.7	893	0.98%
2021/01/18	2	19.80	29	19.89	20.00	-27	881	-3.06%
2021/01/15	13.1	19.55	63	19.56	19.60	-49.9	847	-5.89%
2021/01/14	6	19.90	16	19.90	19.80	-10	887	-1.13%
2021/01/13	2	19.75	1	19.90	19.90	1	887	0.11%
2021/01/12	21.1	19.82	0	0.00	19.70	21.1	883	2.39%
2021/01/11	42	20.05	69	20.01	20.00	-27	881	-3.06%
2021/01/08	38	19.81	19	19.77	19.85	19	857	2.22%
2021/01/07	4	19.46	13	19.56	19.60	-9	858	-1.05%
2021/01/06	41.1	19.55	38	19.53	19.45	3.1	852	0.36%
2021/01/05	0.2	19.85	4	19.91	19.90	-3.8	837	-0.45%
2021/01/04	2.1	19.90	11	19.95	20.00	-8.9	836	-1.07%
2020/12/31	1	19.85	16	19.90	19.90	-15	833	-1.80%
2020/12/30	6	19.69	34	19.85	19.85	-28	829	-3.38%
2020/12/29	6.9	19.65	3	19.70	19.70	3.9	820	0.47%
2020/12/28	14	19.74	20	19.69	19.75	-6	816	-0.74%
2020/12/25	7.2	19.57	5	19.65	19.65	2.2	809	0.27%
2020/12/24	43.6	19.56	28	19.62	19.65	15.6	806	1.93%
2020/12/23	37.1	19.58	0	0.00	19.55	37.1	802	4.62%
2020/12/22	33.1	19.72	4	19.95	19.70	29.1	802	3.62%
2020/12/21	18	19.79	2	20.00	19.95	16	812	1.97%
2020/12/18	22	19.90	0.2	19.60	19.90	21.8	834	2.62%
2020/12/17	19	19.92	0.3	20.00	20.00	18.7	836	2.24%
2020/12/16	0	0.00	13	20.13	20.20	-13	873	-1.49%
2020/12/15	9	19.90	0	0.00	19.90	9	870	1.03%
2020/12/14	12	20.00	3	20.00	20.10	9	877	1.03%
2020/12/11	8	19.97	20	20.14	20.20	-12	873	-1.37%
2020/12/10	41	20.01	11.2	19.97	20.15	29.8	868	3.44%
2020/12/09	95	19.95	1	20.00	20.10	94	871	10.78%
2020/12/08	36	20.25	27	20.34	20.35	9	879	1.02%
2020/12/07	31	20.98	3	20.75	21.05	28	852	3.28%
2020/12/02	5	20.60	3.4	20.50	20.60	1.6	862	0.18%
2020/12/01	8	20.61	1	21.00	20.65	7	859	0.81%
2020/11/30	10	20.88	1	20.60	21.05	9	851	1.06%
2020/11/27	11	20.57	3	20.55	20.60	8	821	0.97%
2020/11/26	5.2	20.35	7	20.41	20.50	-1.8	814	-0.22%
2020/11/25	6	20.18	0	0.00	20.20	6	814	0.74%
2020/11/24	5	20.05	10	20.10	20.10	-5	808	-0.62%
2020/11/23	20.4	20.05	0	0.00	20.05	20.4	806	2.53%
2020/11/20	2.4	20.02	0	0.00	20.05	2.4	809	0.30%
2020/11/19	0	0.00	12	20.15	20.20	-12	810	-1.48%
2020/11/18	0	0.00	13.1	20.16	20.20	-13.1	807	-1.62%
2020/11/12	1	19.95	1	19.95	19.95	0	815	0.00%
2020/11/11	2.8	20.10	7.1	20.09	20.15	-4.3	829	-0.51%
2020/11/10	2.1	19.94	6	19.90	19.90	-3.9	812	-0.48%
2020/11/09	0	0.00	0.1	19.50	19.65	-0.1	797	-0.01%
2020/11/05	0.4	19.25	8	19.35	19.30	-7.6	790	-0.96%
2020/11/04	0.6	19.15	0	0.00	19.25	0.6	797	0.08%
2020/11/03	3	19.18	0	0.00	19.15	3	801	0.37%
2020/11/02	1	19.05	2	19.00	19.15	-1	809	-0.12%
2020/10/29	0	0.00	5	19.15	19.10	-5	812	-0.62%
2020/10/28	5	19.20	6.3	19.31	19.20	-1.3	812	-0.16%
2020/10/27	5	19.20	4	19.35	19.25	1	816	0.12%
2020/10/26	5.1	19.26	10	19.42	19.30	-4.9	822	-0.60%
2020/10/23	1	19.30	64	19.40	19.40	-63	828	-7.60%
2020/10/22	100	19.08	25	19.40	19.45	75	837	8.96%
2020/10/21	7	19.42	6	19.41	19.45	1	795	0.13%
2020/10/20	2	19.20	0	0.00	19.20	2	793	0.25%
2020/10/19	0	0.00	21	19.47	19.45	-21	790	-2.66%
2020/10/16	13	19.18	10	19.15	19.10	3	782	0.38%
2020/10/15	2	19.20	11	19.15	19.15	-9	791	-1.14%
2020/10/14	29	19.35	3	19.40	19.35	26	785	3.31%
2020/10/13	31	19.43	0	0.00	19.50	31	787	3.94%
2020/10/12	0	0.00	1	19.70	19.70	-1	790	-0.13%
2020/10/08	1	19.60	0	0.00	19.70	1	817	0.12%
2020/10/07	0	0.00	10	19.60	19.60	-10	832	-1.20%
2020/10/06	0	0.00	1	19.70	19.70	-1	844	-0.12%
2020/09/30	5	19.30	5	19.40	19.40	0	856	0.00%
2020/09/29	3	19.45	3	19.50	19.50	0	857	0.00%
2020/09/28	1	19.50	11	19.54	19.55	-10	861	-1.16%
2020/09/25	7	19.19	9	19.23	19.30	-2	867	-0.23%
2020/09/24	15	19.27	2	19.40	19.10	13	864	1.50%
2020/09/23	15	20.14	2	20.40	19.90	13	849	1.53%
2020/09/22	21	20.68	2	20.85	20.75	19	822	2.31%
2020/09/21	5	20.77	27	20.79	21.00	-22	811	-2.71%
2020/09/18	0	0.00	2	20.23	20.35	-2	776	-0.26%
2020/09/17	5	20.35	6	20.28	20.15	-1	774	-0.13%
2020/09/16	0	0.00	81	20.03	20.15	-81	764	-10.60%
2020/09/15	0	0.00	12	19.87	20.10	-12	764	-1.57%
2020/09/14	0	0.00	1	20.10	20.05	-1	767	-0.13%
2020/09/11	9	20.02	32	20.01	20.10	-23	762	-3.02%
2020/09/10	7	19.66	10	19.84	19.95	-3	741	-0.40%
2020/09/09	10.2	19.64	0	0.00	19.70	10.2	736	1.39%
2020/09/08	3	20.00	47	20.03	19.90	-44	730	-6.03%
2020/09/07	5	20.10	21	20.05	20.00	-16	728	-2.20%
2020/09/04	2	19.50	22	19.55	19.60	-20	715	-2.80%
2020/09/03	19	19.51	5	19.55	19.50	14	720	1.94%
2020/09/02	7	19.36	1	19.40	19.45	6	721	0.83%
2020/09/01	2	19.40	1.3	19.41	19.45	0.7	724	0.10%
2020/08/31	26.2	19.64	2	19.55	19.50	24.2	735	3.29%
2020/08/27	11	19.60	0	0.00	19.50	11	748	1.47%
2020/08/26	2	19.65	18	19.47	19.65	-16	749	-2.13%
2020/08/25	0	0.00	2	19.40	19.30	-2	736	-0.27%
2020/08/24	5	19.05	0	0.00	19.20	5	747	0.67%
2020/08/21	0	0.00	9	19.24	19.25	-9	773	-1.16%
2020/08/20	29	18.98	5	18.83	18.90	24	818	2.93%
2020/08/19	1	19.50	14	19.56	19.50	-13	832	-1.56%
2020/08/18	3	19.35	10	19.45	19.55	-7	823	-0.85%
2020/08/17	21	19.33	12	19.42	19.35	9	822	1.09%
2020/08/14	0	0.00	5	19.16	19.10	-5	805	-0.62%
2020/08/13	10	18.91	3	18.95	19.00	7	806	0.87%
2020/08/12	3	19.00	3	19.05	19.00	0	805	0.00%
2020/08/11	1	19.20	3	19.15	19.05	-2	806	-0.25%
2020/08/10	0	0.00	28	19.19	19.20	-28	804	-3.48%
2020/08/07	14	18.82	6	18.93	18.85	8	794	1.01%
2020/08/06	48	18.82	12	19.00	18.85	36	789	4.56%
2020/08/05	25	18.91	0	0.00	19.00	25	787	3.18%
2020/08/04	13	19.00	0	0.00	19.05	13	789	1.65%
2020/08/03	0	0.00	2	18.85	18.80	-2	786	-0.25%
2020/07/31	0	0.00	5	18.76	18.65	-5	783	-0.64%
2020/07/30	4	18.55	0	0.00	18.55	4	780	0.51%
2020/07/29	30	18.48	12	18.61	18.55	18	780	2.31%
2020/07/28	7	18.37	3	18.50	18.45	4	783	0.51%
2020/07/27	19	18.77	1	19.00	18.65	18	785	2.29%
2020/07/24	5	18.88	3	19.10	18.90	2	791	0.25%
2020/07/23	6	19.24	0	0.00	19.25	6	794	0.76%
2020/07/22	0	0.00	1	19.30	19.30	-1	803	-0.12%
2020/07/21	2	19.15	20	19.30	19.25	-18	804	-2.24%
2020/07/20	6	18.88	0	0.00	18.90	6	790	0.76%
2020/07/17	19	19.15	0	0.00	19.05	19	793	2.39%
2020/07/16	3	19.35	12	19.50	19.35	-9	797	-1.13%
2020/07/15	5	19.46	54	19.42	19.35	-49	792	-6.19%
2020/07/14	29	20.10	35	20.14	20.10	-6	778	-0.77%
2020/07/13	58	20.20	13	20.25	20.20	45	767	5.87%
2020/07/10	8	20.15	5	20.10	20.20	3	764	0.39%
2020/07/09	6	20.41	0	0.00	20.35	6	762	0.79%
2020/07/08	7	20.38	0.1	20.30	20.35	6.9	762	0.90%
2020/07/07	2	20.50	5	20.56	20.35	-3	765	-0.39%
2020/07/06	0	0.00	11	20.55	20.55	-11	765	-1.44%
2020/07/03	2	20.30	2	20.28	20.15	0	771	0.00%
2020/07/02	4	20.00	8	20.20	20.20	-4	774	-0.52%
2020/06/30	1	19.85	1	19.90	19.85	0	771	0.00%
2020/06/29	32	19.70	6	19.75	19.80	26	775	3.35%
2020/06/24	13	20.02	0	0.00	19.95	13	779	1.67%
2020/06/23	6	19.88	0	0.00	19.95	6	789	0.76%
2020/06/22	2	20.20	19	20.14	20.05	-17	797	-2.13%
2020/06/19	15	19.79	10.2	20.05	19.65	4.8	810	0.59%
2020/06/18	10	20.03	0	0.00	20.00	10	807	1.24%
2020/06/17	1	20.15	0	0.00	20.15	1	804	0.12%
2020/06/16	14	20.05	3	20.10	20.10	11	814	1.35%
2020/06/15	7	19.90	0	0.00	19.85	7	845	0.83%
2020/06/12	25	19.68	14	19.65	19.95	11	859	1.28%
2020/06/11	33	20.59	1	20.40	20.15	32	867	3.69%
2020/06/10	3.4	20.76	37	20.75	20.75	-33.6	866	-3.87%
2020/06/09	31	20.60	30	20.72	20.45	1	884	0.11%
2020/06/08	33	20.68	9	20.75	20.70	24	900	2.67%
2020/06/05	4	20.73	48	20.58	20.70	-44	904	-4.86%
2020/06/04	3	20.38	11	20.45	20.55	-8	905	-0.88%
2020/06/03	38	20.21	12	20.38	20.45	26	914	2.84%
2020/06/02	2	20.33	12	20.38	20.30	-10	897	-1.11%
2020/06/01	7	20.26	2	20.30	20.25	5	893	0.56%
2020/05/29	19	20.20	17	20.20	19.95	2	890	0.22%
2020/05/28	41	20.35	56	20.50	20.20	-15	874	-1.72%
2020/05/27	81	20.44	37	20.42	20.55	44	852	5.16%
2020/05/26	0	0.00	11	19.68	19.80	-11	812	-1.35%
2020/05/25	2	18.95	7	18.99	19.00	-5	786	-0.64%
2020/05/22	22	18.75	18	18.85	18.75	4	792	0.50%
2020/05/21	1	18.90	11	18.92	18.95	-10	796	-1.25%
2020/05/20	30	18.77	8	18.95	18.75	22	802	2.74%
2020/05/19	17	18.82	12	18.94	18.80	5	810	0.62%
2020/05/18	1	18.70	0	0.00	18.90	1	840	0.12%
2020/05/15	1	18.65	0	0.00	18.70	1	852	0.12%
2020/05/14	2	18.73	9	18.74	18.70	-7	850	-0.82%
2020/05/13	3	18.80	2	18.90	18.90	1	859	0.12%
2020/05/12	3	18.97	1	19.05	18.90	2	864	0.23%
2020/05/11	2	19.20	11	19.21	19.20	-9	859	-1.05%
2020/05/08	10	19.10	3	19.05	19.05	7	857	0.82%
2020/05/07	2	18.85	5	19.07	19.20	-3	856	-0.35%
2020/05/06	8	18.81	14	18.76	18.70	-6	855	-0.70%
2020/05/05	8	19.15	3	19.20	19.00	5	858	0.58%
2020/05/04	20	19.02	2	18.95	18.95	18	853	2.11%
2020/04/30	19	19.68	14	19.64	19.80	5	846	0.59%
2020/04/29	4	19.18	4	19.04	19.25	0	842	0.00%
2020/04/28	0.2	18.55	2	18.45	18.55	-1.8	838	-0.22%
2020/04/27	8	18.06	6	18.28	18.25	2	844	0.24%
2020/04/24	22	17.84	10	17.90	17.90	12	836	1.43%
2020/04/23	10	17.77	0	0.00	17.85	10	834	1.20%
2020/04/22	1	17.55	0	0.00	17.70	1	839	0.12%
2020/04/21	2	17.70	1	18.00	17.65	1	837	0.12%
2020/04/20	2	18.15	0	0.00	18.15	2	827	0.24%
2020/04/17	5	18.18	12	18.33	18.15	-7	835	-0.84%
2020/04/16	2	18.03	0	0.00	17.95	2	819	0.24%
2020/04/15	6	18.20	1	18.30	18.15	5	810	0.62%
2020/04/14	19	18.13	0	0.00	18.25	19	802	2.37%
2020/04/13	9	18.16	1	18.05	18.05	8	799	1.00%
2020/04/10	14	18.40	0	0.00	18.45	14	794	1.76%
2020/04/09	0	0.00	2	18.40	18.15	-2	792	-0.25%
2020/04/08	7	17.97	30	17.85	18.30	-23	788	-2.92%
2020/04/07	0	0.00	1	17.35	17.50	-1	771	-0.13%
2020/04/06	4	16.70	11	16.95	17.20	-7	762	-0.92%
2020/03/31	1	17.35	20	17.30	17.25	-19	754	-2.52%
2020/03/30	1	16.55	5	16.60	16.90	-4	751	-0.53%
2020/03/27	7	16.62	10	16.83	16.70	-3	742	-0.40%
2020/03/26	36	16.68	31	17.00	16.65	5	727	0.69%
2020/03/25	4	16.44	8	16.78	16.90	-4	717	-0.56%
2020/03/24	10	15.80	6	15.73	15.40	4	695	0.58%
2020/03/23	30	15.30	0	0.00	15.25	30	691	4.34%
2020/03/20	4	15.70	3	15.70	15.85	1	690	0.14%
2020/03/19	10	15.10	5.6	15.32	15.10	4.4	685	0.64%
2020/03/18	1.1	16.79	4	16.93	16.75	-2.9	656	-0.44%
2020/03/17	3	17.32	10	17.35	17.10	-7	641	-1.09%
2020/03/16	2	17.80	2	17.85	17.70	0	630	0.00%
2020/03/13	17.1	17.45	16	17.55	18.00	1.1	623	0.17%
2020/03/12	15	19.20	0.1	19.20	19.20	14.9	599	2.49%
2020/03/11	0	0.00	3	20.30	20.25	-3	581	-0.52%
2020/03/10	29.6	19.85	35.2	20.01	20.10	-5.6	579	-0.96%
2020/03/09	31	20.30	8	20.45	20.20	23	569	4.04%
2020/03/06	1	20.90	0	0.00	21.05	1	552	0.18%
2020/03/05	0	0.00	7	21.30	21.30	-7	548	-1.28%
2020/03/02	10.2	20.85	3	20.85	20.85	7.2	561	1.28%
2020/02/27	1	21.20	0	0.00	21.25	1	565	0.18%
2020/02/26	3	21.45	0	0.00	21.45	3	563	0.53%
2020/02/24	23	21.38	0	0.00	21.40	23	563	4.08%
2020/02/21	10	21.95	33	22.00	22.00	-23	561	-4.10%
2020/02/20	2	22.25	3	22.02	22.10	-1	558	-0.18%
2020/02/19	2	21.98	7	22.11	22.15	-5	560	-0.89%
2020/02/18	2	21.55	5	21.60	21.75	-3	537	-0.56%
2020/02/17	0.2	21.20	0	0.00	21.30	0.2	539	0.03%
2020/02/14	0	0.00	6	21.23	21.40	-6	542	-1.11%
2020/02/13	0	0.00	6	21.27	21.20	-6	536	-1.12%
2020/02/12	0	0.00	8	21.13	21.05	-8	543	-1.47%
2020/02/11	1	20.85	0	0.00	20.95	1	545	0.18%
2020/02/07	5	21.05	20	21.03	21.05	-15	559	-2.68%
2020/02/06	10	21.15	9	21.13	21.10	1	566	0.18%
2020/02/05	6	20.58	6	20.59	20.60	0	568	0.00%
2020/02/04	3	20.47	1	20.55	20.60	2	571	0.35%
2020/02/03	5	20.10	94	20.26	20.25	-89	573	-15.51%
2020/01/31	9	20.53	0	0.00	20.50	9	588	1.53%
2020/01/30	26	20.50	12	20.68	20.25	14	583	2.40%
2020/01/20	1	21.40	0	0.00	21.35	1	569	0.18%
2020/01/17	11	21.35	1	21.40	21.40	10	569	1.75%
2020/01/16	7	21.48	4	21.16	21.40	3	578	0.52%
2020/01/14	23	21.27	4	21.35	21.20	19	596	3.19%
2020/01/13	2	21.40	1	21.30	21.30	1	623	0.16%
2020/01/09	1	20.75	10	20.95	20.95	-9	750	-1.20%
2020/01/07	30	20.82	0	0.00	20.80	30	786	3.82%
2020/01/03	17	20.99	2	21.05	21.10	15	798	1.88%
2019/12/31	1	20.95	6	21.00	20.95	-5	792	-0.63%
2019/12/30	16	20.80	0	0.00	20.95	16	793	2.02%
2019/12/25	0	0.00	10.7	20.94	20.90	-10.7	801	-1.34%
2019/12/24	10	20.75	0	0.00	20.75	10	806	1.24%
2019/12/18	0	0.00	10	21.00	21.05	-10	832	-1.20%
2019/12/17	5	21.01	18.5	20.91	21.00	-13.5	841	-1.60%
2019/12/16	2	20.80	0	0.00	21.00	2	838	0.24%
2019/12/13	0	0.00	5	20.70	20.70	-5	837	-0.60%
2019/12/12	15	20.73	3	20.85	20.85	12	834	1.44%
2019/12/11	0	0.00	8	20.75	20.75	-8	834	-0.96%
2019/12/10	0	0.00	13	20.75	20.75	-13	833	-1.56%
2019/12/09	26	20.65	0	0.00	20.65	26	844	3.08%
2019/12/06	0	0.00	7	20.75	20.75	-7	842	-0.83%
2019/12/05	3	20.60	9	20.65	20.75	-6	845	-0.71%
2019/12/04	18	20.55	0	0.00	20.55	18	843	2.13%
2019/12/03	0	0.00	2	20.80	20.70	-2	845	-0.24%
2019/12/02	7	20.71	10	20.75	20.70	-3	870	-0.34%
2019/11/29	11	20.75	4	20.80	20.80	7	908	0.77%
2019/11/28	8	20.79	2	21.00	20.75	6	909	0.66%
2019/11/27	7	20.79	11	20.88	20.85	-4	916	-0.44%
2019/11/26	24	20.83	5	20.95	20.75	19	915	2.08%
2019/11/25	0	0.00	17	21.11	21.00	-17	914	-1.86%
2019/11/21	1	21.05	5	20.89	20.95	-4	937	-0.43%
2019/11/20	2	21.00	10	21.03	21.00	-8	938	-0.85%
2019/11/19	10	20.80	0	0.00	20.80	10	937	1.07%
2019/11/18	50	20.61	2	20.58	20.60	48	938	5.11%
2019/11/15	7.2	20.96	0	0.00	20.90	7.2	927	0.77%
2019/11/14	21	21.29	23	21.18	21.15	-2	920	-0.22%
2019/11/13	3	21.85	1	21.90	21.80	2	907	0.22%
2019/11/12	7	21.81	8	21.79	21.85	-1	913	-0.11%
2019/11/11	8	21.89	16	22.00	21.80	-8	935	-0.86%
2019/11/08	0	0.00	11	21.95	21.85	-11	933	-1.18%
2019/11/07	7	22.01	4	22.05	22.10	3	932	0.32%
2019/11/06	0	0.00	5	21.90	21.80	-5	918	-0.54%
2019/11/05	11	21.91	10	21.95	21.90	1	926	0.11%
2019/11/04	26	21.76	2	21.85	21.90	24	929	2.58%
2019/11/01	14	21.83	0	0.00	21.75	14	943	1.48%
2019/10/31	27	22.06	6	22.04	21.90	21	966	2.17%
2019/10/30	44	22.38	10	22.27	22.20	34	978	3.48%
2019/10/29	44	21.85	14	21.80	21.80	30	967	3.10%
2019/10/28	20	21.80	12	21.82	21.80	8	978	0.82%
2019/10/25	10	21.95	0	0.00	21.95	10	988	1.01%
2019/10/24	1	21.95	3	22.00	22.00	-2	1,011	-0.20%
2019/10/23	8	21.75	1	22.10	21.80	7	1,023	0.68%
2019/10/22	7	22.11	19	22.21	22.05	-12	1,036	-1.16%
2019/10/21	26	22.14	9	22.04	22.30	17	1,038	1.64%
2019/10/18	26	21.71	44	21.90	21.55	-18	1,040	-1.73%
2019/10/17	58	22.63	41	22.50	22.20	17	1,021	1.66%
2019/10/16	30	21.55	50	21.53	21.65	-20	941	-2.12%
2019/10/15	3.2	20.63	10	20.82	20.65	-6.8	914	-0.75%
2019/10/14	41	20.76	17	20.69	20.75	24	931	2.58%
2019/10/09	26	20.23	0	0.00	20.15	26	930	2.79%
2019/10/07	6	20.49	1	20.45	20.40	5	983	0.51%
2019/10/04	10	20.16	0	0.00	20.20	10	1,000	1.00%
2019/10/03	2	20.05	0	0.00	20.20	2	1,034	0.19%
2019/10/02	0	0.00	0	20.25	20.25	0	1,064	0.00%
2019/10/01	21	20.40	0	0.00	20.40	21	1,130	1.86%
2019/09/27	31	20.69	0	0.00	20.50	31	1,163	2.66%
2019/09/26	20	21.08	0	0.00	21.00	20	1,219	1.64%
2019/09/24	0	0.00	13	21.24	21.30	-13	1,418	-0.92%
2019/09/23	1	21.20	0	0.00	21.15	1	1,455	0.07%
2019/09/20	0	0.00	5	21.11	21.15	-5	1,500	-0.33%
2019/09/19	20	20.93	0	0.00	20.95	20	1,513	1.32%
2019/09/18	0	0.00	10	21.03	20.95	-10	1,576	-0.63%
2019/09/17	22	20.96	0	0.00	20.90	22	1,588	1.39%
2019/09/16	0	0.00	1	21.15	21.15	-1	1,632	-0.06%
2019/09/12	4	21.03	0	0.00	21.10	4	1,639	0.24%
2019/09/11	27	21.05	4	21.05	21.00	23	1,662	1.38%
2019/09/10	4	21.10	0	0.00	21.30	4	1,686	0.24%
2019/09/09	4	21.10	0	0.00	21.15	4	1,726	0.23%
2019/09/06	23	21.13	7	21.15	21.30	16	1,731	0.92%
2019/09/05	2	21.28	0	0.00	21.25	2	1,754	0.11%
2019/09/04	10	21.29	2	21.40	21.40	8	1,762	0.45%
2019/09/03	28	20.99	14	21.23	21.00	14	1,751	0.80%
2019/08/30	2	20.30	3	20.30	20.35	-1	1,748	-0.06%
2019/08/29	0	0.00	2	20.00	20.00	-2	1,763	-0.11%
2019/08/28	3.2	19.86	6.1	19.92	20.00	-2.9	1,786	-0.16%
2019/08/27	48	19.95	7	20.00	19.80	41	1,802	2.27%
2019/08/26	0	0.00	9	20.08	20.15	-9	1,929	-0.47%
2019/08/23	12	20.20	0	0.00	20.20	12	1,973	0.61%
2019/08/22	11	20.41	2	20.35	20.45	9	2,022	0.44%
2019/08/21	3	20.50	6	20.55	20.45	-3	2,170	-0.14%
2019/08/20	3	20.60	0	0.00	20.60	3	2,273	0.13%
2019/08/19	2	20.53	0.1	20.60	20.60	1.9	2,297	0.08%
2019/08/16	2	20.65	0	0.00	20.60	2	2,303	0.09%
2019/08/15	1	20.00	0	0.00	20.55	1	2,322	0.04%
2019/08/14	24.2	20.44	151	20.57	20.30	-126.8	2,323	-5.46%	大賣/鉅額交易
2019/08/13	8	20.82	291	20.73	20.60	-283	2,310	-12.25%	大賣/鉅額交易
2019/08/08	2	21.05	0	0.00	21.10	2	2,415	0.08%
2019/08/07	18	21.09	103	21.12	20.95	-85	2,432	-3.49%	大賣/
2019/08/06	9	21.13	6	21.25	21.20	3	2,444	0.12%
2019/08/05	45	22.03	6	21.85	21.65	39	2,472	1.58%
2019/08/02	81	21.86	23	21.81	21.90	58	2,472	2.35%
2019/08/01	13	21.52	6	21.50	21.50	7	2,462	0.28%
2019/07/31	15	21.75	3	21.70	21.85	12	2,452	0.49%
2019/07/30	27	22.06	0.4	21.90	21.95	26.6	2,457	1.08%
2019/07/29	3	22.20	67	22.14	22.20	-64	2,452	-2.61%
2019/07/26	7	21.94	45	21.94	22.05	-38	2,475	-1.53%
2019/07/25	7	21.83	59	21.87	21.80	-52	2,498	-2.08%
2019/07/24	4	22.05	0.2	22.00	22.05	3.8	2,538	0.15%
2019/07/23	11	22.13	70	22.13	22.15	-59	2,554	-2.31%
2019/07/22	8	22.20	39	22.46	22.20	-31	2,634	-1.18%
2019/07/19	10	22.50	4	22.85	22.55	6	2,615	0.23%
2019/07/18	3	22.52	17	22.39	22.40	-14	2,603	-0.54%
2019/07/17	5	22.56	14.6	22.63	22.55	-9.6	2,592	-0.37%
2019/07/16	7	22.57	18	22.68	22.55	-11	2,586	-0.43%
2019/07/15	7	22.64	14	22.60	22.60	-7	2,577	-0.27%
2019/07/12	11	22.52	45.3	22.66	22.70	-34.3	2,574	-1.33%
2019/07/11	19.2	22.61	32	22.60	22.55	-12.9	2,568	-0.50%
2019/07/10	6	23.02	2	23.00	23.00	4	2,536	0.16%
2019/07/09	21	23.14	10	23.11	23.05	11	2,531	0.43%
2019/07/08	16	22.96	18	22.85	22.85	-2	2,520	-0.08%
2019/07/05	193	23.40	12	23.30	23.25	181	2,523	7.17%	大買/鉅額交易
2019/07/04	114	24.00	8	24.19	23.90	106	2,473	4.28%	大買/鉅額交易
2019/07/03	219	24.04	77	24.06	24.00	142	2,480	5.73%	大買/鉅額交易
2019/07/02	129	24.72	43	24.91	24.55	86	2,461	3.49%	大買/
2019/07/01	17	27.77	32	27.86	27.85	-15	2,372	-0.63%
2019/06/28	8	27.75	12	27.79	27.70	-4	2,346	-0.17%
2019/06/27	25	28.03	1	28.15	28.10	24	2,389	1.00%
2019/06/26	1	28.10	52	28.24	28.30	-51	2,423	-2.10%
2019/06/25	72.9	28.27	56	28.42	28.10	16.9	2,506	0.67%
2019/06/24	5	27.75	2	27.70	27.75	3	2,537	0.12%
2019/06/21	16	27.68	128	28.03	27.45	-112	2,548	-4.40%	大賣/鉅額交易
2019/06/20	7	28.39	5.3	28.45	28.45	1.7	2,519	0.07%
2019/06/19	6	28.38	14	28.59	28.40	-8	2,528	-0.32%
2019/06/18	21	28.66	42	28.64	28.30	-21	2,517	-0.84%
2019/06/17	40	28.39	169	28.30	28.30	-129	2,490	-5.18%	大賣/鉅額交易
2019/06/14	7.2	27.53	60	27.53	27.30	-52.8	2,456	-2.15%
2019/06/13	17.2	27.18	37	27.35	27.45	-19.8	2,474	-0.80%
2019/06/12	0.1	27.60	10.4	27.74	27.70	-10.3	2,454	-0.42%
2019/06/11	5	28.30	0	0.00	28.00	5	2,447	0.20%
2019/06/10	16	28.04	68	28.09	28.05	-52	2,439	-2.13%
2019/06/06	15.1	27.80	7	28.25	27.60	8.1	2,445	0.33%
2019/06/05	38	28.37	26	28.47	28.55	12	2,449	0.49%
2019/06/04	31	28.61	13	28.53	28.60	18	2,424	0.74%
2019/06/03	12	28.95	30	29.06	29.20	-18	2,397	-0.75%
2019/05/31	183	29.33	148	29.44	29.20	35	2,382	1.47%	大買/大賣/
2019/05/30	75	28.49	83	28.40	28.95	-8	2,243	-0.36%
2019/05/29	46	28.73	63	28.79	28.75	-17	2,215	-0.77%
2019/05/28	83	28.96	128.1	28.91	28.50	-45.1	2,160	-2.09%	大賣/
2019/05/27	46	27.16	60.5	26.88	27.40	-14.5	2,010	-0.72%
2019/05/24	21	25.43	32	25.26	25.50	-11	1,903	-0.58%
2019/05/23	12.1	24.50	6	24.59	24.55	6.1	1,882	0.32%
2019/05/22	25.1	25.07	1	24.75	24.75	24.1	1,888	1.28%
2019/05/21	10	25.07	10	25.52	25.50	0	1,881	0.00%
2019/05/20	1	25.15	8	25.15	25.20	-7	1,873	-0.37%
2019/05/17	41	24.35	57	25.10	25.10	-16	1,872	-0.85%
2019/05/16	65.1	25.56	17	25.44	25.00	48.1	1,811	2.66%
2019/05/15	13	26.82	13	26.94	26.95	0	1,774	0.00%
2019/05/14	19	26.27	15	26.43	26.20	4	1,768	0.23%
2019/05/13	12	26.63	37	26.46	26.45	-25	1,754	-1.43%
2019/05/10	28	25.84	100	26.07	25.90	-72	1,725	-4.17%
2019/05/09	13	26.07	18	25.87	26.25	-5	1,715	-0.29%
2019/05/08	5	25.98	25	26.06	26.05	-20	1,701	-1.18%
2019/05/07	21	25.92	1	25.55	26.05	20	1,694	1.18%
2019/05/06	1	25.35	14	25.33	25.35	-13	1,682	-0.77%
2019/05/03	3	26.10	14.3	26.16	25.65	-11.3	1,673	-0.67%
2019/05/02	36	25.62	45	25.63	26.00	-9	1,640	-0.55%
2019/04/30	26	24.90	38	24.89	25.15	-12	1,595	-0.75%
2019/04/29	10	24.33	14	24.33	24.35	-4	1,544	-0.26%
2019/04/26	20	24.40	17	24.29	24.20	3	1,519	0.20%
2019/04/25	0	0.00	19	23.55	23.55	-19	1,435	-1.32%
2019/04/24	10	23.60	22	23.53	23.40	-12	1,455	-0.82%
2019/04/23	0	0.00	5	23.25	23.25	-5	1,464	-0.34%
2019/04/22	8	23.20	8	23.39	23.45	0	1,476	0.00%
2019/04/19	21	23.23	6	23.21	23.20	15	1,505	1.00%
2019/04/18	2	23.45	0	0.00	23.25	2	1,512	0.13%
2019/04/17	2	23.70	22	23.90	23.75	-20	1,560	-1.28%
2019/04/16	0	0.00	15	23.68	23.95	-15	1,569	-0.96%
2019/04/15	4	23.43	51	23.47	23.45	-47	1,578	-2.98%
2019/04/12	4	23.44	6	23.51	23.35	-2	1,569	-0.13%
2019/04/11	17	23.56	15	23.44	23.40	2	1,550	0.13%
2019/04/10	8	23.95	9	24.00	23.95	-1	1,519	-0.07%
2019/04/09	0	0.00	110	24.24	24.20	-110	1,503	-7.32%	大賣/鉅額交易
2019/04/08	12	23.73	7.8	23.92	24.20	4.2	1,472	0.29%
2019/04/03	11	23.98	27.4	24.05	24.25	-16.4	1,432	-1.15%
2019/04/02	53	23.07	16	23.15	23.50	37	1,374	2.69%
2019/04/01	103	23.10	68	23.34	23.00	35	1,336	2.62%	大買/
2019/03/29	19	23.90	50	23.88	24.10	-31	1,251	-2.48%
2019/03/28	70	23.41	50	23.33	23.90	20	1,180	1.69%
2019/03/27	141	21.68	98.8	22.24	22.70	42.2	1,080	3.91%	大買/
2019/03/26	9	21.66	11	21.57	21.60	-2	992	-0.20%
2019/03/25	64	21.52	0	0.00	21.50	64	985	6.50%
2019/03/22	1	21.35	0	0.00	21.40	1	985	0.10%
2019/03/21	0	0.00	10	21.40	21.35	-10	989	-1.01%
2019/03/20	6	21.29	89	21.27	21.25	-83	1,013	-8.19%
2019/03/19	2	21.45	20	21.43	21.35	-18	1,019	-1.77%
2019/03/18	106	21.57	50	21.50	21.50	56	1,017	5.50%	大買/
2019/03/15	9	21.33	4	21.41	21.45	5	989	0.51%
2019/03/14	0	0.00	6	21.32	21.35	-6	982	-0.61%
2019/03/12	13	21.46	8	21.36	21.25	5	1,000	0.50%
2019/03/11	5	21.56	3	21.50	21.50	2	993	0.20%
2019/03/08	0	0.00	10	21.04	21.10	-10	978	-1.02%
2019/03/07	7	21.05	0	0.00	21.05	7	998	0.70%
2019/03/06	12	21.16	5	21.20	21.10	7	1,009	0.69%
2019/03/05	2	21.25	11	21.27	21.20	-9	1,011	-0.89%
2019/03/04	1	21.05	31	21.08	21.10	-30	1,001	-2.99%
2019/02/27	22	20.74	0	0.00	20.75	22	1,008	2.18%
2019/02/26	0	0.00	10	20.55	20.55	-10	1,013	-0.99%
2019/02/25	6	20.60	10	20.63	20.55	-4	1,016	-0.39%
2019/02/21	10	20.52	6	20.70	20.50	4	1,027	0.39%
2019/02/20	18	20.50	8	20.58	20.65	10	1,024	0.98%
2019/02/19	0	0.00	14	20.63	20.55	-14	1,030	-1.36%
2019/02/18	9	20.42	1	20.35	20.50	8	1,056	0.76%
2019/02/15	38	20.53	2	20.45	20.45	36	1,059	3.40%
2019/02/14	18	20.85	22	20.87	20.80	-4	1,064	-0.38%
2019/02/13	6	20.66	10	20.77	20.65	-4	1,069	-0.37%
2019/02/12	5	20.69	6	20.71	20.55	-1	1,096	-0.09%
2019/02/11	0	0.00	7	20.76	20.70	-7	1,127	-0.62%
2019/01/30	3	20.82	12	20.70	20.70	-9	1,141	-0.79%
2019/01/29	0	0.00	1	20.20	20.40	-1	1,153	-0.09%
2019/01/28	8	20.25	5	20.25	20.30	3	1,158	0.26%
2019/01/25	8	20.05	0	0.00	20.20	8	1,175	0.68%
2019/01/24	0	0.00	1	20.05	20.10	-1	1,178	-0.08%
2019/01/23	0	0.00	10	20.05	20.10	-10	1,220	-0.82%
2019/01/21	0	0.00	20	19.95	20.00	-20	1,228	-1.63%
2019/01/18	11	20.00	18	20.10	20.05	-7	1,235	-0.57%
2019/01/17	14	19.85	0	0.00	19.85	14	1,240	1.13%
2019/01/16	24	19.83	6	19.85	19.80	18	1,231	1.46%
2019/01/15	1	19.85	0	0.00	19.85	1	1,213	0.08%
2019/01/14	2	19.73	3	19.68	19.75	-1	1,207	-0.08%
2019/01/11	33	19.80	18	19.70	19.60	15	1,250	1.20%
2019/01/10	37	19.68	2	19.68	19.70	35	1,227	2.85%
2019/01/09	6.2	19.60	0	0.00	19.55	6.2	1,233	0.50%
2019/01/08	26	19.48	0	0.00	19.45	26	1,199	2.17%
2019/01/07	3	19.73	1	19.85	19.75	2	1,210	0.17%
2019/01/03	2	19.65	2	19.85	19.75	0	1,279	0.00%
2019/01/02	15	19.86	9.6	19.96	19.60	5.4	1,332	0.41%
2018/12/28	6	19.86	0	0.00	19.95	6	1,397	0.43%
2018/12/27	2	19.95	50	19.95	19.95	-48	1,544	-3.11%
2018/12/26	21	20.01	0	0.00	19.85	21	1,573	1.33%
2018/12/25	1	20.40	17	20.37	20.25	-16	1,585	-1.01%
2018/12/24	4	20.53	1	20.50	20.50	3	1,597	0.19%
2018/12/22	0	0.00	0.3	20.40	20.45	-0.3	1,608	-0.02%
2018/12/21	2	20.23	63.2	20.25	20.20	-61.2	1,635	-3.74%
2018/12/20	20	20.40	0	0.00	20.25	20	1,673	1.20%
2018/12/19	13	20.47	29	20.48	20.55	-16	1,688	-0.95%
2018/12/18	2	20.70	51	20.60	20.50	-49	1,715	-2.86%
2018/12/17	113	21.01	32	20.96	20.90	81	1,705	4.75%	大買/
2018/12/14	13	20.82	15	20.88	20.60	-2	1,697	-0.12%
2018/12/13	12	20.69	38	20.58	20.75	-26	1,690	-1.54%
2018/12/12	24	19.98	23	20.12	20.15	1	1,668	0.06%
2018/12/11	0	0.00	4	19.80	19.80	-4	1,656	-0.24%
2018/12/10	1	19.45	0	0.00	19.45	1	1,662	0.06%
2018/12/07	0	0.00	5	19.57	19.65	-5	1,671	-0.30%
2018/12/06	0	0.00	23	19.47	19.50	-23	1,680	-1.37%
2018/12/05	9	19.70	1	19.85	19.60	8	1,675	0.48%
2018/12/04	4	19.95	6	20.08	20.15	-2	1,675	-0.12%
2018/12/03	1	20.25	3	20.10	20.25	-2	1,691	-0.12%
2018/11/30	14	20.09	17	20.05	20.05	-3	1,689	-0.18%
2018/11/29	2	19.90	20	19.82	19.90	-18	1,670	-1.08%
2018/11/28	21	19.63	11	19.70	19.65	10	1,688	0.59%
2018/11/27	8	19.78	0	0.00	19.80	8	1,695	0.47%
2018/11/26	10	19.86	21	19.91	19.90	-11	1,710	-0.64%
2018/11/23	3	19.60	1	19.60	19.30	2	1,787	0.11%
2018/11/22	1	19.70	2	19.70	19.65	-1	1,785	-0.06%
2018/11/20	3	19.92	5	19.81	19.80	-2	1,785	-0.11%
2018/11/19	20	20.05	21	19.90	20.00	-1	1,774	-0.06%
2018/11/16	1	19.90	6	19.97	19.80	-5	1,764	-0.28%
2018/11/15	13	19.81	17	19.85	20.00	-4	1,753	-0.23%
2018/11/14	0.2	19.50	0	0.00	19.55	0.2	1,741	0.01%
2018/11/13	10	19.28	2	19.30	19.30	8	1,736	0.46%
2018/11/12	4	19.60	32	19.74	19.65	-28	1,741	-1.61%
2018/11/09	51	19.60	54	19.51	19.80	-3	1,741	-0.17%
2018/11/08	24	19.56	37	19.64	19.90	-13	1,705	-0.76%
2018/11/07	50	19.20	71	19.25	19.30	-21	1,671	-1.26%
2018/11/06	0	0.00	9	18.91	19.00	-9	1,656	-0.54%
2018/11/05	6	18.63	14	18.65	18.60	-8	1,636	-0.49%
2018/11/02	6	18.65	7	18.49	18.75	-1	1,632	-0.06%
2018/11/01	11	18.30	1.4	18.30	18.40	9.6	1,617	0.59%
2018/10/31	24	18.19	4	18.20	18.40	20	1,611	1.24%
2018/10/30	11	17.65	6	17.78	17.80	5	1,572	0.32%
2018/10/29	8	17.96	2	17.70	17.85	6	1,570	0.38%
2018/10/26	13	17.60	21	17.76	17.70	-8	1,598	-0.50%
2018/10/25	28	17.69	28	17.71	17.60	0	1,600	0.00%
2018/10/23	3	18.00	1	18.25	18.15	2	1,611	0.12%
2018/10/22	2	18.30	12	18.50	18.50	-10	1,618	-0.62%
2018/10/19	0	0.00	14	18.21	18.35	-14	1,613	-0.87%
2018/10/18	2	18.03	5	17.89	18.05	-3	1,558	-0.19%
2018/10/17	12	18.13	10	18.14	17.90	2	1,548	0.13%
2018/10/16	1	18.40	79	18.27	18.20	-78	1,528	-5.10%
2018/10/15	16	18.31	3	18.23	18.50	13	1,509	0.86%
2018/10/12	15	18.19	35	18.16	18.40	-20	1,478	-1.35%
2018/10/11	63.2	17.89	21	18.00	17.80	42.2	1,449	2.91%
2018/10/09	16	19.02	45	18.99	19.15	-29	1,389	-2.09%
2018/10/08	49	18.83	114	18.89	18.40	-65	1,334	-4.87%	大賣/
2018/10/05	197	18.46	133	18.71	18.85	64	1,262	5.07%	大買/大賣/
2018/10/04	7	18.36	3	18.40	18.35	4	1,112	0.36%
2018/10/03	1	18.35	5	18.30	18.30	-4	1,072	-0.37%
2018/10/02	8	18.16	15	18.27	18.30	-7	1,055	-0.66%
2018/10/01	10	18.33	0	0.00	18.40	10	1,041	0.96%
2018/09/28	0	0.00	15	18.24	18.40	-15	1,027	-1.46%
2018/09/27	2	18.15	12	18.08	18.35	-10	998	-1.00%
2018/09/26	51.2	17.85	6	17.78	17.85	45.2	952	4.74%
2018/09/25	2	17.78	9	17.58	17.65	-7	932	-0.75%
2018/09/21	0	0.00	2	17.35	17.30	-2	902	-0.22%
2018/09/20	0	0.00	1	17.35	17.25	-1	896	-0.11%
2018/09/19	10	17.30	4	17.26	17.30	6	941	0.64%
2018/09/18	15	17.25	5	17.25	17.30	10	951	1.05%
2018/09/17	0	0.00	2	17.25	17.25	-2	959	-0.21%
2018/09/14	2	17.30	0	0.00	17.25	2	969	0.21%
2018/09/13	3	17.27	0	0.00	17.25	3	967	0.31%
2018/09/12	3	16.98	2	17.05	17.15	1	970	0.10%
2018/09/11	0	0.00	3	16.55	16.90	-3	977	-0.31%
2018/09/10	23	16.60	17	16.71	16.55	6	991	0.60%
2018/09/07	3	17.00	48	17.11	17.10	-45	990	-4.54%
2018/09/06	5	17.00	4	17.20	17.20	1	977	0.10%
2018/09/05	32	17.16	0	0.00	17.15	32	989	3.23%
2018/09/04	103	17.30	0	0.00	17.25	103	1,006	10.24%	大買/鉅額交易
2018/09/03	1	17.30	0	0.00	17.25	1	982	0.10%
2018/08/31	11	17.35	0	0.00	17.40	11	983	1.12%
2018/08/30	10	17.23	11	17.28	17.40	-1	992	-0.10%
2018/08/29	12	16.96	0	0.00	16.95	12	928	1.29%
2018/08/28	12	17.00	0	0.00	17.00	12	929	1.29%
2018/08/27	1	17.00	0	0.00	17.00	1	925	0.11%
2018/08/23	14	16.88	0	0.00	16.90	14	952	1.47%
2018/08/22	3	16.90	0	0.00	16.85	3	956	0.31%
2018/08/21	16.5	16.90	0	0.00	16.90	16.5	946	1.74%
2018/08/20	12	16.90	0	0.00	16.90	12	941	1.27%
2018/08/17	11	16.96	11	17.18	17.00	0	938	0.00%
2018/08/16	3	16.72	55	16.80	16.95	-52	920	-5.65%
2018/08/15	42	16.62	31	16.75	16.60	11	907	1.22%
2018/08/14	5.5	16.52	0	0.00	16.60	5.5	901	0.61%
2018/08/13	44	16.59	5	16.80	16.60	39	908	4.29%
2018/08/10	13	16.75	3	16.85	16.80	10	897	1.11%
2018/08/09	20	16.65	0	0.00	16.70	20	893	2.24%
2018/08/08	20	16.65	0	0.00	16.65	20	895	2.23%
2018/08/07	12	16.68	1	16.65	16.65	11	892	1.23%
2018/08/06	25	16.70	20	16.70	16.70	5	895	0.56%
2018/08/02	20	16.70	5	16.80	16.65	15	904	1.66%
2018/08/01	20	16.73	2	16.75	16.75	18	879	2.05%
2018/07/31	30	16.87	39.2	16.90	16.95	-9.2	877	-1.05%
2018/07/30	16	16.70	1	16.65	16.65	15	861	1.74%
2018/07/27	40	16.63	8	16.58	16.70	32	862	3.71%
2018/07/26	12	16.28	0	0.00	16.30	12	860	1.39%
2018/07/23	4	16.00	0	0.00	16.10	4	922	0.43%
2018/07/20	10	15.90	0	0.00	16.00	10	934	1.07%
2018/07/19	0	0.00	2	16.00	16.00	-2	954	-0.21%
2018/07/18	0	0.00	2	16.00	16.10	-2	983	-0.20%
2018/07/16	0	0.00	0.3	15.80	15.80	-0.3	1,096	-0.03%
2018/07/13	10	15.85	0	0.00	15.85	10	1,128	0.89%
2018/07/12	2	15.85	0	0.00	15.85	2	1,140	0.18%
2018/07/11	6	15.91	0	0.00	15.90	6	1,148	0.52%
2018/07/10	40	16.01	0	0.00	16.00	40	1,147	3.48%
2018/07/09	47	16.01	6	16.00	16.00	41	1,149	3.57%
2018/07/06	10	15.75	0	0.00	15.75	10	1,146	0.87%
2018/07/05	0	0.00	8	15.80	15.70	-8	1,153	-0.69%
2018/07/04	7	15.85	0	0.00	15.75	7	1,160	0.60%
2018/07/03	10	15.90	4	15.90	15.85	6	1,165	0.51%
2018/07/02	4	15.90	170	15.93	15.90	-166	1,166	-14.24%	大賣/鉅額交易
2018/06/29	22	16.03	50	16.00	16.00	-28	1,165	-2.40%
2018/06/28	24	16.10	0	0.00	16.00	24	1,162	2.06%
2018/06/27	4	17.35	41	17.39	17.30	-37	1,108	-3.34%
2018/06/26	2	17.33	40	17.37	17.30	-38	1,083	-3.51%
2018/06/25	1	17.35	25	17.40	17.35	-24	1,061	-2.26%
2018/06/22	0	0.00	22	17.22	17.25	-22	1,049	-2.10%
2018/06/21	2	17.15	0	0.00	17.20	2	1,046	0.19%
2018/06/20	32	17.10	0	0.00	17.20	32	1,035	3.09%
2018/06/19	10	17.00	0	0.00	17.15	10	1,021	0.98%
2018/06/15	27	16.99	1	17.05	17.20	26	998	2.60%
2018/06/14	25	17.02	12	17.08	17.00	13	984	1.32%
2018/06/13	32	17.06	0	0.00	17.10	32	971	3.29%
2018/06/12	25	17.09	0	0.00	17.10	25	1,038	2.41%
2018/06/08	13	17.22	0	0.00	17.25	13	1,053	1.23%
2018/06/07	16	17.55	1	17.50	17.50	15	1,067	1.41%
2018/06/05	0	0.00	2	17.85	17.85	-2	1,026	-0.19%
2018/06/04	0	0.00	4	17.90	17.95	-4	1,018	-0.39%
2018/06/01	57	17.92	1	17.80	17.95	56	1,016	5.51%
2018/05/31	27	17.75	0	0.00	17.90	27	995	2.71%
2018/05/30	60	17.61	14	17.62	17.65	46	987	4.66%
2018/05/29	45	17.59	2	17.65	17.65	43	987	4.35%
2018/05/28	50	17.65	15	17.45	17.60	35	985	3.55%
2018/05/25	2	17.43	15	17.55	17.40	-13	975	-1.33%
2018/05/24	0	0.00	30	17.50	17.55	-30	974	-3.08%
2018/05/21	0	0.00	21	17.45	17.45	-21	985	-2.13%
2018/05/18	0	0.00	10	17.40	17.40	-10	977	-1.02%
2018/05/17	0	0.00	4	17.35	17.40	-4	978	-0.41%
2018/05/16	0	0.00	1	17.40	17.35	-1	979	-0.10%
2018/05/15	0	0.00	10	17.68	17.50	-10	981	-1.02%
2018/05/14	0	0.00	17	17.70	17.70	-17	1,018	-1.67%
2018/05/11	0	0.00	1	17.60	17.60	-1	1,022	-0.10%
2018/05/10	0	0.00	3	17.67	17.60	-3	1,016	-0.30%
2018/05/09	1	17.65	10	17.65	17.60	-9	1,004	-0.90%
2018/05/08	3	17.78	9	17.75	17.80	-6	1,001	-0.60%
2018/05/07	2	17.65	16	17.67	17.60	-14	991	-1.41%
2018/05/04	0	0.00	20	17.70	17.60	-20	981	-2.04%
2018/05/03	0	0.00	23	17.64	17.60	-23	980	-2.35%
2018/05/02	8	17.60	31	17.44	17.65	-23	969	-2.37%
2018/04/30	11	16.94	38	17.26	17.25	-27	939	-2.87%
2018/04/27	0	0.00	25	17.11	17.15	-25	922	-2.71%
2018/04/26	0	0.00	10	17.10	17.00	-10	914	-1.09%
2018/04/25	0	0.00	13	17.07	17.10	-13	908	-1.43%
2018/04/24	5	17.02	9	16.97	16.95	-4	910	-0.44%
2018/04/23	19	17.00	38	17.05	17.00	-19	890	-2.13%
2018/04/20	24	16.64	7	16.66	16.65	17	857	1.98%
2018/04/19	0	0.00	1	16.15	16.30	-1	836	-0.12%
2018/04/18	0	0.00	5	16.05	15.95	-5	817	-0.61%
2018/04/13	11	15.85	0	0.00	15.85	11	909	1.21%
2018/04/12	0	0.00	17	15.90	16.00	-17	925	-1.84%
2018/04/11	6	15.95	6	15.99	15.95	0	929	0.00%
2018/04/10	22	15.90	0	0.00	15.90	22	928	2.37%
2018/04/09	2	15.95	4	16.00	15.85	-2	938	-0.21%
2018/04/03	1	15.85	1	15.80	15.90	0	959	0.00%
2018/04/02	7	15.80	0	0.00	15.80	7	968	0.72%
2018/03/31	10	15.65	6	15.70	15.70	4	979	0.41%
2018/03/30	0	0.00	10	15.55	15.55	-10	992	-1.01%
2018/03/29	1	15.45	1.7	15.37	15.50	-0.7	1,004	-0.07%
2018/03/28	3	15.40	0	0.00	15.45	3	1,041	0.29%
2018/03/27	0	0.00	7	15.40	15.45	-7	1,083	-0.65%
2018/03/26	10	15.30	20	15.35	15.25	-10	1,120	-0.89%
2018/03/23	5	15.40	12	15.40	15.40	-7	1,134	-0.62%
2018/03/22	11	15.60	7	15.60	15.55	4	1,143	0.35%
2018/03/21	9	15.60	3	15.60	15.60	6	1,149	0.52%
2018/03/19	0	0.00	8	15.70	15.70	-8	1,169	-0.68%
2018/03/15	10	15.65	2	15.60	15.60	8	1,090	0.73%
2018/03/14	0	0.00	1	15.65	15.60	-1	1,078	-0.09%
2018/03/13	15	15.65	0	0.00	15.65	15	1,055	1.42%
2018/03/12	4	15.74	0	0.00	15.75	4	1,027	0.39%
2018/03/09	0.1	15.65	0	0.00	15.75	0.1	1,008	0.01%
2018/03/08	7	15.70	0	0.00	15.70	7	1,008	0.69%
2018/03/05	5	15.80	3	15.75	15.75	2	1,016	0.20%
2018/03/02	1	15.85	0	0.00	16.00	1	1,012	0.10%
2018/03/01	10	15.85	10	15.85	15.90	0	1,004	0.00%
2018/02/27	0	0.00	4	15.85	15.90	-4	1,001	-0.40%
2018/02/23	6	15.61	16	15.64	15.70	-10	1,003	-1.00%
2018/02/22	32	15.68	0	0.00	15.60	32	1,005	3.18%
2018/02/21	0	0.00	15.4	15.75	15.75	-15.4	1,009	-1.53%
2018/02/12	11	15.40	0	0.00	15.45	11	997	1.10%
2018/02/09	7	15.20	3	15.20	15.35	4	997	0.40%
2018/02/08	7	15.60	0	0.00	15.50	7	997	0.70%
2018/02/07	11	15.65	11	15.66	15.60	0	998	0.00%
2018/02/06	46	15.63	84	15.56	15.60	-38	987	-3.85%
2018/02/05	10	16.20	12	16.19	16.25	-2	947	-0.21%
2018/02/02	5	16.40	0	0.00	16.35	5	935	0.53%
2018/02/01	12	16.48	0	0.00	16.50	12	934	1.28%
2018/01/29	0	0.00	15.5	16.70	16.65	-15.5	922	-1.68%
2018/01/26	0	0.00	2	16.60	16.60	-2	917	-0.22%
2018/01/25	5	16.50	12	16.50	16.55	-7	909	-0.77%
2018/01/24	12	16.53	0	0.00	16.50	12	905	1.33%
2018/01/23	10	16.58	6	16.65	16.65	4	894	0.45%
2018/01/19	7	16.62	0	0.00	16.60	7	890	0.79%
2018/01/17	6	16.54	12	16.56	16.60	-6	859	-0.70%
2018/01/16	41	16.50	0.1	16.55	16.55	40.9	848	4.82%
2018/01/12	0	0.00	3	16.57	16.55	-3	806	-0.37%
2018/01/11	10	16.55	0	0.00	16.55	10	793	1.26%
2018/01/10	2	17.10	1	16.90	16.55	1	783	0.13%
2018/01/09	6	16.75	1	16.85	16.85	5	703	0.71%
2018/01/08	0	0.00	3	16.75	16.75	-3	711	-0.42%
2018/01/05	0	0.00	5	16.50	16.55	-5	712	-0.70%
2018/01/04	3	16.53	18	16.57	16.55	-15	713	-2.10%
2018/01/03	19	16.63	6	16.66	16.55	13	712	1.83%
2018/01/02	24	16.50	7	16.56	16.65	17	696	2.44%