合庫金 (5880)-新光-高雄券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
25.05
漲跌
▼0.05
漲幅
-0.20%
成交量
7,460張
產業
上市金融類股
1884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

合庫金 (5880)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	64.3	25.00	0	0.00	25.05	64.3	8,647	0.74%
2024/11/20	1.2	25.13	3	25.25	25.10	-1.9	8,635	-0.02%
2024/11/19	6.1	25.10	12.6	25.31	25.45	-6.5	8,616	-0.08%
2024/11/18	5.5	25.10	14.5	25.10	25.05	-9	8,548	-0.10%
2024/11/15	8.1	25.10	6.4	25.24	25.10	1.7	8,497	0.02%
2024/11/14	17.2	25.02	4.9	25.07	25.10	12.3	8,679	0.14%
2024/11/13	28.3	25.08	8.2	25.14	25.10	20.1	8,625	0.23%
2024/11/12	11.8	25.15	0.2	25.20	25.20	11.6	9,013	0.13%
2024/11/11	3	25.27	2.1	25.33	25.35	1	9,140	0.01%
2024/11/08	0.7	25.41	3.3	25.36	25.30	-2.6	9,292	-0.03%
2024/11/07	0	25.40	10.7	25.36	25.40	-10.7	9,632	-0.11%
2024/11/06	2.9	25.35	3	25.40	25.30	-0.1	9,768	0.00%
2024/11/05	11.4	25.24	8	25.35	25.45	3.4	9,844	0.03%
2024/11/04	7	25.21	0	25.25	25.35	7	10,093	0.07%
2024/11/01	15.5	25.09	0	0.00	25.15	15.5	10,493	0.15%
2024/10/30	2.2	25.26	2	25.35	25.20	0.2	10,467	0.00%
2024/10/29	12	25.31	5.4	25.40	25.25	6.6	10,590	0.06%
2024/10/28	1	25.45	0	0.00	25.50	1	10,510	0.01%
2024/10/25	10.9	25.45	1	25.50	25.50	9.9	10,576	0.09%
2024/10/24	1.5	25.47	2	25.50	25.40	-0.5	10,756	0.00%
2024/10/23	13	25.51	2	25.58	25.50	11	10,833	0.10%
2024/10/22	5.2	25.66	6.9	25.70	25.75	-1.7	10,842	-0.02%
2024/10/21	1.4	25.76	0.1	25.77	25.70	1.3	10,953	0.01%
2024/10/18	10.4	25.82	24	25.87	25.90	-13.6	11,070	-0.12%
2024/10/17	8	25.50	2	25.55	25.70	6	11,124	0.05%
2024/10/16	15.5	25.45	2.2	25.46	25.40	13.3	11,172	0.12%
2024/10/15	0.1	25.64	4.2	25.60	25.55	-4.2	11,088	-0.04%
2024/10/14	2	25.50	0	0.00	25.50	2	10,997	0.02%
2024/10/11	0.3	25.60	1	25.65	25.50	-0.7	11,139	-0.01%
2024/10/09	12.3	25.51	11.6	25.59	25.45	0.7	11,238	0.01%
2024/10/08	8.4	25.64	0.2	25.75	25.55	8.3	11,274	0.07%
2024/10/07	0.6	25.85	70	25.89	26.10	-69.4	11,175	-0.62%
2024/10/04	7.4	25.74	0	25.80	25.75	7.4	11,183	0.07%
2024/10/01	12	25.80	7	25.89	25.95	5	11,112	0.04%
2024/09/30	1.1	26.00	16.5	26.08	25.90	-15.4	11,245	-0.14%
2024/09/27	11	25.95	5	26.03	26.05	6	11,454	0.05%
2024/09/26	0.1	26.00	11	26.05	26.00	-10.9	11,456	-0.10%
2024/09/25	24	25.95	6.5	25.95	25.95	17.5	11,432	0.15%
2024/09/24	1	25.75	81.4	25.79	25.90	-80.4	11,413	-0.70%
2024/09/23	3.4	25.80	5.6	25.80	25.85	-2.2	11,464	-0.02%
2024/09/20	0.2	25.78	11	25.80	25.70	-10.8	11,547	-0.09%
2024/09/19	0.9	25.70	11.5	25.70	25.65	-10.6	11,469	-0.09%
2024/09/18	6.2	25.61	2.1	25.66	25.65	4.1	11,487	0.04%
2024/09/16	5.4	25.61	41.4	25.60	25.70	-36	11,724	-0.31%
2024/09/13	1.1	25.66	5.2	25.75	25.65	-4.1	11,763	-0.03%
2024/09/12	0.3	25.67	1	25.70	25.80	-0.7	11,944	-0.01%
2024/09/11	2.3	25.29	3.1	25.55	25.25	-0.8	11,892	-0.01%
2024/09/10	1.2	25.43	7	25.51	25.55	-5.8	11,848	-0.05%
2024/09/09	3.4	25.26	0	25.35	25.50	3.4	11,876	0.03%
2024/09/06	0.1	25.45	4.3	25.57	25.70	-4.2	11,861	-0.04%
2024/09/05	2.4	25.36	0	0.00	25.40	2.4	11,930	0.02%
2024/09/04	27.7	25.24	1	25.20	25.20	26.6	12,058	0.22%
2024/09/03	3.2	25.69	0	0.00	25.60	3.2	11,963	0.03%
2024/09/02	3.1	25.80	0	0.00	25.75	3.1	12,032	0.03%
2024/08/30	3.1	25.80	12	25.75	25.90	-8.9	12,222	-0.07%
2024/08/29	0.4	25.74	9	25.67	25.70	-8.7	12,227	-0.07%
2024/08/28	1.5	25.77	2.1	25.70	25.80	-0.7	12,347	-0.01%
2024/08/27	1	25.80	8	25.75	25.90	-7	13,410	-0.05%
2024/08/26	0.3	25.95	5.1	25.90	26.00	-4.8	13,741	-0.03%
2024/08/23	2	25.80	0	0.00	25.95	2	13,891	0.01%
2024/08/22	0	0.00	23.6	25.83	25.95	-23.6	13,957	-0.17%
2024/08/21	2.2	25.85	7	25.82	25.85	-4.8	14,009	-0.03%
2024/08/20	5.1	25.70	7	25.79	25.80	-1.9	14,083	-0.01%
2024/08/19	11.3	25.78	2.7	25.83	25.75	8.6	14,156	0.06%
2024/08/16	15.4	25.98	27	25.94	25.95	-11.6	14,252	-0.08%
2024/08/15	10.1	25.63	0	0.00	25.55	10.1	14,160	0.07%
2024/08/14	13.9	25.51	10.1	25.52	25.85	3.8	14,179	0.03%
2024/08/13	18.3	26.68	15.7	26.69	26.45	2.5	13,731	0.02%
2024/08/12	30	26.76	1.1	26.89	26.75	28.9	13,577	0.21%
2024/08/09	1.4	26.56	28.9	26.57	26.55	-27.6	13,516	-0.20%
2024/08/08	3.1	26.04	0.1	26.20	26.05	3	13,216	0.02%
2024/08/07	35	26.02	5	26.20	26.15	30	13,153	0.23%
2024/08/06	16.5	25.92	68.3	25.75	26.15	-51.8	13,122	-0.39%
2024/08/05	31.1	25.91	6.4	25.96	25.70	24.8	12,926	0.19%
2024/08/02	41.6	26.77	52	26.76	26.95	-10.4	12,560	-0.08%
2024/08/01	36.2	26.98	27.3	27.11	27.20	8.9	12,478	0.07%
2024/07/31	23.5	26.71	6	26.85	26.85	17.5	12,469	0.14%
2024/07/30	1.3	26.74	0	0.00	26.65	1.3	12,491	0.01%
2024/07/29	0	0.00	3	26.80	26.95	-3	12,566	-0.02%
2024/07/26	5.1	26.42	7	26.62	26.55	-1.9	12,524	-0.02%
2024/07/23	2	26.60	6	26.67	26.70	-4	12,676	-0.03%
2024/07/22	22.1	26.36	28.6	26.35	26.40	-6.5	12,665	-0.05%
2024/07/19	31	26.47	16.7	26.35	26.65	14.4	12,592	0.11%
2024/07/18	12	26.80	49.1	26.61	26.80	-37	12,493	-0.30%
2024/07/17	2.7	26.55	47.3	26.60	26.55	-44.5	12,379	-0.36%
2024/07/16	0.1	26.59	32.2	26.58	26.60	-32.2	12,411	-0.26%
2024/07/15	6	26.56	9.1	26.59	26.60	-3.1	12,693	-0.02%
2024/07/12	2	26.45	8	26.49	26.55	-6	12,721	-0.05%
2024/07/11	7.1	26.38	6.2	26.42	26.45	0.9	12,684	0.01%
2024/07/10	1.2	26.31	47	26.29	26.30	-45.8	12,811	-0.36%
2024/07/09	4.5	26.42	3.1	26.43	26.40	1.5	12,769	0.01%
2024/07/08	4.8	26.57	11.1	26.60	26.65	-6.3	12,788	-0.05%
2024/07/05	10.1	26.55	0.9	26.55	26.55	9.2	12,709	0.07%
2024/07/04	22	26.48	19	26.42	26.55	3	12,726	0.02%
2024/07/03	66	26.18	70.1	26.15	26.40	-4.1	12,606	-0.03%
2024/07/02	81.2	25.88	0	0.00	25.80	81.2	12,386	0.66%
2024/07/01	11.8	26.02	5	26.05	26.00	6.8	12,420	0.05%
2024/06/28	1	26.00	1.1	26.10	26.00	-0.1	12,410	0.00%
2024/06/27	404	25.85	51	25.95	26.00	353	12,345	2.86%	大買/鉅額交易
2024/06/26	5	26.00	0	0.00	26.00	5	12,362	0.04%
2024/06/25	3.3	26.17	25.3	26.17	26.25	-22	12,349	-0.18%
2024/06/24	51.1	26.00	10.8	25.95	26.10	40.3	12,301	0.33%
2024/06/21	4	26.00	20	26.05	26.00	-16	12,374	-0.13%
2024/06/20	1	26.10	7.3	26.10	26.15	-6.3	12,125	-0.05%
2024/06/19	23.3	26.10	23.4	26.11	26.05	-0.1	12,109	0.00%
2024/06/18	11.1	26.09	4	26.04	26.15	7	12,014	0.06%
2024/06/17	20	25.97	11.2	26.02	26.00	8.8	12,154	0.07%
2024/06/14	1.4	25.86	13.2	25.84	25.95	-11.8	12,254	-0.10%
2024/06/13	6.3	25.81	11	25.90	25.75	-4.7	12,276	-0.04%
2024/06/12	6	25.71	16	25.76	25.70	-10	12,497	-0.08%
2024/06/11	19	25.80	6	25.88	25.75	13	12,657	0.10%
2024/06/07	3.2	25.86	6	25.86	25.85	-2.8	12,575	-0.02%
2024/06/06	11.1	25.62	12.6	25.66	25.60	-1.5	12,460	-0.01%
2024/06/05	24.3	25.55	15.3	25.55	25.50	9	12,434	0.07%
2024/06/04	78.3	25.56	0.7	25.60	25.55	77.6	12,337	0.63%
2024/06/03	7.3	25.68	0	0.00	25.60	7.3	12,197	0.06%
2024/05/31	19.6	25.65	12	25.75	25.55	7.6	12,061	0.06%
2024/05/30	41.7	25.82	6	25.85	25.70	35.7	11,028	0.32%
2024/05/29	30.5	26.06	1	26.00	25.95	29.5	10,726	0.28%
2024/05/28	9.1	26.22	9	26.25	26.20	0.1	10,513	0.00%
2024/05/27	11.8	26.15	0	0.00	26.15	11.8	10,620	0.11%
2024/05/24	6.5	26.34	0	0.00	26.20	6.5	10,592	0.06%
2024/05/23	4.1	26.44	0.6	26.55	26.40	3.5	10,512	0.03%
2024/05/22	5.1	26.65	0	0.00	26.60	5.1	10,407	0.05%
2024/05/21	5.4	26.70	85.1	26.80	26.80	-79.6	10,329	-0.77%
2024/05/20	2.2	26.84	18.1	26.78	26.90	-15.9	10,227	-0.16%
2024/05/17	52.1	26.70	2	26.65	26.60	50.1	10,092	0.50%
2024/05/16	0	0.00	23	26.65	26.70	-23	10,072	-0.23%
2024/05/15	3	26.45	12.3	26.52	26.40	-9.2	9,983	-0.09%
2024/05/14	5	26.35	10.6	26.41	26.35	-5.6	10,046	-0.06%
2024/05/13	2.4	26.52	1	26.60	26.60	1.4	10,053	0.01%
2024/05/10	0	0.00	24.3	26.56	26.60	-24.3	9,970	-0.24%
2024/05/09	25.4	26.41	0	0.00	26.30	25.4	9,989	0.25%
2024/05/08	1.3	26.55	12.2	26.51	26.70	-10.9	10,013	-0.11%
2024/05/07	0.2	26.60	2.2	26.60	26.70	-2	10,053	-0.02%
2024/05/06	2	26.80	11.1	26.70	26.70	-9.1	9,999	-0.09%
2024/05/03	3.1	26.50	0.6	26.39	26.40	2.5	9,841	0.03%
2024/05/02	0.1	26.31	26.7	26.42	26.45	-26.6	9,759	-0.27%
2024/04/30	1.2	26.25	13.1	26.26	26.20	-11.9	9,644	-0.12%
2024/04/29	7	26.31	40.2	26.33	26.40	-33.2	9,525	-0.35%
2024/04/26	8.4	25.86	3	25.92	25.80	5.4	9,334	0.06%
2024/04/25	6.7	25.89	0	0.00	25.85	6.7	9,359	0.07%
2024/04/24	2.1	26.10	1.1	26.20	26.10	1	9,403	0.01%
2024/04/23	2	26.20	4	26.24	26.15	-2	9,644	-0.02%
2024/04/22	0.2	26.10	25	26.08	26.10	-24.8	9,790	-0.25%
2024/04/19	22.6	25.53	12	25.58	25.60	10.6	9,699	0.11%
2024/04/18	6	25.86	20	25.94	25.85	-14	9,408	-0.15%
2024/04/17	26.4	25.67	1	25.75	25.70	25.4	9,360	0.27%
2024/04/16	60.6	25.85	0	0.00	25.70	60.6	9,281	0.65%
2024/04/15	5.9	26.10	8	26.42	26.10	-2.1	9,019	-0.02%
2024/04/12	16.2	26.00	0	26.10	26.05	16.1	8,969	0.18%
2024/04/11	7.2	26.10	0.5	26.25	26.10	6.7	8,859	0.08%
2024/04/10	0.4	26.30	6	26.33	26.20	-5.6	8,787	-0.06%
2024/04/09	0	26.25	24.6	26.25	26.25	-24.6	8,791	-0.28%
2024/04/08	4.1	26.13	6	26.23	26.20	-1.9	8,776	-0.02%
2024/04/03	14.1	26.05	1.1	26.16	26.00	13	8,756	0.15%
2024/04/02	1	26.30	1	26.25	26.30	0	8,672	0.00%
2024/04/01	0	26.25	15.1	26.25	26.30	-15.1	8,691	-0.17%
2024/03/29	0.4	26.22	7	26.25	26.20	-6.6	8,681	-0.08%
2024/03/28	18.1	26.02	0.4	26.11	26.00	17.6	8,570	0.21%
2024/03/27	21.5	26.16	6	26.18	26.10	15.4	8,455	0.18%
2024/03/26	27.4	26.22	7	26.24	26.15	20.4	8,461	0.24%
2024/03/25	0	0.00	4	25.95	25.95	-4	8,416	-0.05%
2024/03/22	26.2	25.99	3	26.00	26.00	23.2	8,420	0.27%
2024/03/21	24	25.89	24.9	25.91	26.05	-0.9	8,375	-0.01%
2024/03/20	21.2	25.73	2	25.80	25.65	19.2	8,568	0.22%
2024/03/19	13.4	25.91	19.9	26.02	25.85	-6.5	8,519	-0.08%
2024/03/18	5.3	26.13	20.3	26.15	26.05	-15	8,436	-0.18%
2024/03/15	4.2	26.09	3.2	26.07	26.05	1.1	8,425	0.01%
2024/03/14	24	26.22	44.4	26.21	26.30	-20.4	8,140	-0.25%
2024/03/13	13.4	25.85	17	25.75	25.85	-3.6	7,891	-0.05%
2024/03/12	12.6	25.81	0.1	25.90	25.85	12.5	7,764	0.16%
2024/03/11	1.2	25.85	66.1	25.90	25.85	-64.9	7,683	-0.84%
2024/03/08	1.3	25.75	5.2	25.78	25.85	-3.9	7,615	-0.05%
2024/03/07	6.1	25.67	43.1	25.73	25.70	-36.9	7,573	-0.49%
2024/03/06	2.3	25.77	30.1	25.76	25.75	-27.7	7,549	-0.37%
2024/03/05	48	25.64	1	25.71	25.60	47	8,133	0.58%
2024/03/04	16	25.70	14.6	25.75	25.70	1.4	8,174	0.02%
2024/03/01	1.7	25.79	1.2	25.90	25.80	0.5	8,245	0.01%
2024/02/29	4.1	25.65	22.2	25.90	25.95	-18.1	8,290	-0.22%
2024/02/27	16.2	25.70	38.7	25.75	25.65	-22.5	8,099	-0.28%
2024/02/26	2	25.68	5	25.69	25.75	-3	8,061	-0.04%
2024/02/23	3.8	25.78	1.6	25.76	25.75	2.2	8,047	0.03%
2024/02/22	1.4	25.78	3	25.81	25.75	-1.6	8,218	-0.02%
2024/02/21	1.2	25.86	20.4	25.85	25.85	-19.3	8,211	-0.23%
2024/02/20	1.2	25.82	11.2	25.94	25.95	-10	8,262	-0.12%
2024/02/19	5	25.85	3.1	25.81	25.85	1.9	8,367	0.02%
2024/02/16	6.6	25.51	2.2	25.55	25.60	4.4	8,555	0.05%
2024/02/15	4.5	25.60	0	25.75	25.55	4.5	8,526	0.05%
2024/02/05	2.8	25.63	28.9	25.60	25.60	-26.2	8,386	-0.31%
2024/02/02	5.9	25.75	11.4	25.75	25.85	-5.5	8,341	-0.07%
2024/02/01	1	25.70	17.8	25.74	25.85	-16.8	8,344	-0.20%
2024/01/31	0.6	25.48	0	0.00	25.45	0.6	8,243	0.01%
2024/01/30	21	25.56	6.8	25.57	25.40	14.2	8,147	0.17%
2024/01/29	5.7	25.79	0.1	25.80	25.75	5.6	8,151	0.07%
2024/01/26	1.4	25.49	17.5	25.58	25.70	-16.1	8,137	-0.20%
2024/01/25	3.4	25.51	1	25.55	25.50	2.4	8,156	0.03%
2024/01/24	0.5	25.50	8.1	25.45	25.50	-7.6	8,130	-0.09%
2024/01/23	0.4	25.36	0.1	25.45	25.30	0.3	8,148	0.00%
2024/01/22	17.6	25.31	0	0.00	25.25	17.6	8,242	0.21%
2024/01/19	33.8	25.23	10.2	25.20	25.30	23.7	8,172	0.29%
2024/01/18	21.2	25.25	0	25.35	25.20	21.2	8,174	0.26%
2024/01/17	35.5	25.30	42.1	25.30	25.15	-6.5	8,142	-0.08%
2024/01/16	88.6	25.62	0	0.00	25.50	88.6	7,886	1.12%
2024/01/15	23.1	26.01	0.5	26.10	26.00	22.7	7,741	0.29%
2024/01/12	9.2	26.02	0.1	26.15	26.00	9.1	7,878	0.12%
2024/01/11	3.8	26.16	3.1	26.22	26.10	0.7	7,909	0.01%
2024/01/10	16.9	26.24	3	26.27	26.20	14	7,881	0.18%
2024/01/09	7.9	26.38	0	0.00	26.35	7.9	7,872	0.10%
2024/01/08	1	26.45	25	26.66	26.50	-24	7,929	-0.30%
2024/01/05	4	26.43	0	0.00	26.50	4	7,918	0.05%
2024/01/04	5	26.34	3.6	26.48	26.50	1.4	8,033	0.02%
2024/01/03	33.2	26.40	2.9	26.38	26.35	30.3	8,258	0.37%
2024/01/02	15	26.74	4.1	26.66	26.80	10.9	8,201	0.13%
2023/12/29	16	26.68	11	26.74	26.70	5	8,278	0.06%
2023/12/28	23.5	26.55	24	26.77	26.85	-0.5	8,454	-0.01%
2023/12/27	10	26.55	8	26.57	26.55	2	8,420	0.02%
2023/12/26	5.1	26.29	1.1	26.30	26.45	4	8,348	0.05%
2023/12/25	0.1	26.30	1	26.25	26.20	-0.9	8,356	-0.01%
2023/12/22	3	26.25	3	26.22	26.25	0	8,426	0.00%
2023/12/21	10.2	26.16	2	26.15	26.15	8.2	8,631	0.10%
2023/12/20	10.2	26.46	0.5	26.55	26.35	9.7	8,620	0.11%
2023/12/19	5.5	26.49	12.9	26.56	26.70	-7.4	8,545	-0.09%
2023/12/18	8	26.58	0	0.00	26.70	8	8,899	0.09%
2023/12/15	15	26.85	42	26.88	26.75	-27	8,933	-0.30%
2023/12/14	0.5	26.80	18.9	26.77	26.85	-18.4	8,678	-0.21%
2023/12/13	60.1	26.47	24.6	26.40	26.50	35.5	8,534	0.42%
2023/12/12	2.1	26.55	3.2	26.63	26.65	-1.1	8,723	-0.01%
2023/12/11	5.1	26.65	0	0.00	26.65	5.1	8,741	0.06%
2023/12/08	5.2	26.71	1	26.75	26.75	4.2	8,712	0.05%
2023/12/07	4.3	26.63	0	0.00	26.75	4.3	8,740	0.05%
2023/12/06	0	0.00	4.1	26.70	26.80	-4.1	8,831	-0.05%
2023/12/05	3.1	26.55	3.1	26.59	26.65	0	8,825	0.00%
2023/12/04	0.9	26.75	7.4	26.83	26.75	-6.5	8,846	-0.07%
2023/12/01	16.5	26.59	11	26.60	26.55	5.5	8,894	0.06%
2023/11/30	4.2	26.65	7.1	26.75	26.95	-2.9	8,851	-0.03%
2023/11/29	0.3	26.65	10.4	26.68	26.70	-10.1	8,250	-0.12%
2023/11/28	1	26.70	9.7	26.60	26.75	-8.7	8,147	-0.11%
2023/11/27	13.1	26.62	14.2	26.72	26.50	-1.1	8,223	-0.01%
2023/11/24	0.2	26.40	2	26.50	26.50	-1.8	8,166	-0.02%
2023/11/22	6	26.53	0	0.00	26.50	6	8,211	0.07%
2023/11/21	0	0.00	6.5	26.73	26.80	-6.5	8,262	-0.08%
2023/11/20	2	26.35	0.1	26.55	26.45	2	8,085	0.02%
2023/11/17	3.2	26.45	6	26.56	26.45	-2.9	8,059	-0.04%
2023/11/16	1	26.30	17.1	26.50	26.50	-16.1	7,965	-0.20%
2023/11/15	0.1	26.25	23.5	26.27	26.40	-23.4	7,867	-0.30%
2023/11/14	1.1	25.85	1.9	25.88	25.90	-0.8	7,722	-0.01%
2023/11/13	0.1	25.80	17	25.75	25.80	-16.9	7,802	-0.22%
2023/11/10	4.8	25.68	5.1	25.71	25.75	-0.2	7,902	0.00%
2023/11/09	1.1	25.76	0	0.00	25.70	1.1	7,998	0.01%
2023/11/08	1.2	25.77	4	25.76	25.75	-2.8	8,129	-0.03%
2023/11/07	3.1	25.75	2.5	25.80	25.75	0.7	8,212	0.01%
2023/11/06	1.2	25.81	7.3	25.88	25.85	-6	8,325	-0.07%
2023/11/03	0.4	25.65	4.7	25.64	25.70	-4.3	8,513	-0.05%
2023/11/02	2.4	25.50	7	25.54	25.50	-4.6	8,794	-0.05%
2023/11/01	1.4	25.26	1	25.30	25.25	0.4	8,955	0.00%
2023/10/31	9.1	25.13	0.2	25.20	25.15	8.9	9,156	0.10%
2023/10/30	11	25.13	7.9	25.31	25.10	3.1	9,348	0.03%
2023/10/27	1.3	25.36	0	0.00	25.30	1.3	9,293	0.01%
2023/10/26	10.3	25.11	3	25.18	25.10	7.3	9,471	0.08%
2023/10/25	6.2	25.30	0	0.00	25.25	6.2	9,446	0.07%
2023/10/24	2.1	25.28	1.3	25.33	25.25	0.7	9,505	0.01%
2023/10/23	20.8	25.31	0	0.00	25.30	20.8	9,611	0.22%
2023/10/20	15.1	25.37	3.7	25.64	25.50	11.4	9,564	0.12%
2023/10/19	21.8	25.77	1.1	25.81	25.65	20.7	9,439	0.22%
2023/10/18	9.4	25.91	0	0.00	26.00	9.4	9,444	0.10%
2023/10/17	6.5	26.01	10	26.08	26.05	-3.5	9,425	-0.04%
2023/10/16	1	26.00	7	26.06	26.15	-6	9,456	-0.06%
2023/10/13	2.2	26.00	8	26.03	25.95	-5.8	9,422	-0.06%
2023/10/12	4.1	26.06	6.3	26.19	26.20	-2.2	9,476	-0.02%
2023/10/11	16.2	26.14	65.7	26.08	26.10	-49.5	9,471	-0.52%
2023/10/06	6	25.64	27	25.56	25.65	-21	9,257	-0.23%
2023/10/05	4.2	25.37	12.7	25.34	25.30	-8.5	9,287	-0.09%
2023/10/04	25.1	25.23	3.3	25.21	25.10	21.8	9,223	0.24%
2023/10/03	12.3	25.51	0.2	25.60	25.50	12.1	9,084	0.13%
2023/10/02	8.2	25.69	4.3	25.70	25.65	3.9	9,158	0.04%
2023/09/28	4.1	25.63	30	25.67	25.60	-25.9	9,451	-0.27%
2023/09/27	10	25.52	13.1	25.52	25.50	-3.1	9,468	-0.03%
2023/09/26	30	25.61	4.1	25.68	25.55	25.9	9,403	0.28%
2023/09/25	3.7	25.78	27.3	25.86	25.85	-23.6	9,264	-0.25%
2023/09/22	2.6	25.71	37	25.69	25.70	-34.4	9,371	-0.37%
2023/09/21	56.1	25.84	3.2	25.69	25.65	52.9	9,377	0.56%
2023/09/20	8.3	26.12	0	0.00	26.10	8.3	9,030	0.09%
2023/09/19	16.5	26.23	0	0.00	26.20	16.5	9,043	0.18%
2023/09/18	1.7	26.34	3	26.35	26.35	-1.3	9,094	-0.01%
2023/09/15	2.4	26.45	8	26.36	26.40	-5.6	9,133	-0.06%
2023/09/14	6.6	26.46	10.9	26.36	26.55	-4.3	8,902	-0.05%
2023/09/13	1.5	26.33	3	26.22	26.25	-1.5	8,841	-0.02%
2023/09/12	8.4	26.10	11.2	26.23	26.25	-2.8	8,994	-0.03%
2023/09/11	10.8	26.03	10.3	26.05	26.15	0.5	8,983	0.01%
2023/09/08	9.7	26.10	10	26.10	26.10	-0.3	8,908	0.00%
2023/09/07	3.5	26.12	0.9	26.20	26.15	2.7	8,947	0.03%
2023/09/06	26	26.19	0.5	26.25	26.10	25.4	8,951	0.28%
2023/09/05	2.4	26.34	0	0.00	26.30	2.4	8,861	0.03%
2023/09/04	9.9	26.37	4	26.40	26.40	5.9	8,857	0.07%
2023/09/01	4.1	26.38	0	26.55	26.35	4	8,878	0.05%
2023/08/31	11.9	26.35	0	0.00	26.25	11.9	8,909	0.13%
2023/08/30	0.3	26.67	3	26.55	26.65	-2.7	8,741	-0.03%
2023/08/29	4.4	26.40	0	0.00	26.45	4.4	8,775	0.05%
2023/08/28	18.9	26.50	0	26.65	26.50	18.9	8,739	0.22%
2023/08/25	7.1	26.49	0	0.00	26.40	7.1	9,118	0.08%
2023/08/24	3.3	26.77	37.3	26.72	26.70	-34	9,136	-0.37%
2023/08/23	2	26.70	0	0.00	26.60	2	9,170	0.02%
2023/08/22	22.3	26.79	0.9	26.90	26.80	21.4	9,184	0.23%
2023/08/21	1.8	26.72	3	26.65	26.65	-1.2	9,219	-0.01%
2023/08/18	11	26.55	3.1	26.55	26.55	7.9	9,269	0.09%
2023/08/17	20.5	26.28	27	26.20	26.35	-6.5	9,248	-0.07%
2023/08/16	37.6	26.60	15	26.58	26.55	22.6	9,178	0.25%
2023/08/15	18.6	26.99	56.4	27.09	26.90	-37.8	9,179	-0.41%
2023/08/14	29.2	27.17	13.2	27.30	27.10	16	9,217	0.17%
2023/08/11	17.4	27.79	6.3	27.63	27.60	11.1	9,354	0.12%
2023/08/10	9.2	27.77	4.1	27.74	27.80	5.1	9,369	0.05%
2023/08/09	40.2	27.73	27.7	27.72	27.85	12.5	9,297	0.13%
2023/08/08	37.2	29.41	2	29.33	29.35	35.2	9,021	0.39%
2023/08/07	3.7	29.45	23.3	29.40	29.45	-19.6	8,730	-0.22%
2023/08/04	12.2	29.08	0	0.00	29.15	12.2	8,553	0.14%
2023/08/02	24.8	29.11	16	29.00	29.00	8.8	8,397	0.10%
2023/08/01	50	29.49	2.5	29.50	29.50	47.5	8,224	0.58%
2023/07/31	0	29.49	9	29.52	29.40	-9	8,200	-0.11%
2023/07/28	0	0.00	5	29.25	29.25	-5	8,041	-0.06%
2023/07/27	15.1	29.22	13.5	29.23	29.25	1.6	8,007	0.02%
2023/07/26	3.1	28.95	17.9	28.95	28.95	-14.9	8,114	-0.18%
2023/07/25	1.1	28.41	5	28.50	28.40	-3.9	8,143	-0.05%
2023/07/24	6.1	28.18	0	0.00	28.20	6.1	8,163	0.07%
2023/07/21	10	28.30	3.1	28.60	28.25	6.9	8,216	0.08%
2023/07/20	4	28.40	11	28.50	28.50	-7	8,341	-0.08%
2023/07/19	2.2	28.47	16	28.47	28.35	-13.8	8,329	-0.17%
2023/07/18	13.6	28.32	10	28.40	28.45	3.6	8,309	0.04%
2023/07/17	1	28.35	27.8	28.37	28.45	-26.8	8,307	-0.32%
2023/07/14	0	28.20	9.8	28.18	28.30	-9.8	8,244	-0.12%
2023/07/13	0	0.00	30.1	28.15	28.05	-30.1	8,151	-0.37%
2023/07/12	0.1	28.10	6.6	28.12	28.15	-6.5	8,187	-0.08%
2023/07/11	0.6	28.00	15.1	28.02	28.05	-14.4	8,215	-0.18%
2023/07/10	7	27.75	1	27.80	27.85	6	8,213	0.07%
2023/07/07	43.4	27.47	28	27.55	27.65	15.4	8,155	0.19%
2023/07/06	41.4	27.86	11.4	27.76	27.70	30	8,082	0.37%
2023/07/05	8.2	28.10	0	0.00	28.10	8.2	7,767	0.11%
2023/07/04	12	28.15	1.5	28.20	28.20	10.5	7,711	0.14%
2023/07/03	0	28.25	20.1	28.20	28.25	-20.1	7,759	-0.26%
2023/06/30	8.1	27.96	0.7	28.10	28.05	7.4	7,847	0.09%
2023/06/29	28	28.05	22	28.14	28.05	6	7,718	0.08%
2023/06/28	2	28.00	0	0.00	28.15	2	7,689	0.03%
2023/06/27	1	28.10	11	28.25	28.10	-10	7,669	-0.13%
2023/06/26	20.2	28.08	1	28.00	28.05	19.2	7,646	0.25%
2023/06/21	7	28.05	22.2	28.05	28.20	-15.2	7,626	-0.20%
2023/06/20	1.3	28.06	4	28.09	28.10	-2.7	7,637	-0.03%
2023/06/19	7.6	27.90	46	27.91	28.10	-38.4	7,676	-0.50%
2023/06/16	3.2	28.02	0	0.00	28.00	3.2	7,693	0.04%
2023/06/15	5	28.13	13	28.10	28.10	-8	7,587	-0.11%
2023/06/14	15	28.14	2.1	28.18	28.10	13	7,694	0.17%
2023/06/13	1.1	28.11	4.5	28.29	28.25	-3.4	7,859	-0.04%
2023/06/12	24.6	28.14	20.6	28.25	28.10	4.1	8,044	0.05%
2023/06/08	1.4	28.28	0.7	28.37	28.40	0.6	8,314	0.01%
2023/06/07	0	28.30	5.7	28.25	28.35	-5.7	8,456	-0.07%
2023/06/06	0.4	28.18	0	0.00	28.25	0.4	8,486	0.00%
2023/06/05	16.1	28.20	2	28.20	28.15	14.1	8,514	0.17%
2023/06/02	9.1	27.97	13	28.04	28.20	-3.9	8,487	-0.05%
2023/06/01	11.1	27.95	0	0.00	27.90	11.1	8,487	0.13%
2023/05/31	2	28.03	1	28.10	27.95	1	8,471	0.01%
2023/05/30	0.2	28.05	2.1	28.10	28.10	-1.9	8,097	-0.02%
2023/05/29	5.1	28.05	0.6	28.05	28.10	4.5	8,205	0.05%
2023/05/26	6.1	27.96	6	27.99	28.00	0.1	8,347	0.00%
2023/05/25	7.7	28.03	10	28.00	28.00	-2.3	8,365	-0.03%
2023/05/24	1.7	28.24	28	28.32	28.35	-26.3	8,395	-0.31%
2023/05/23	0.3	28.15	10.2	28.15	28.20	-9.9	8,328	-0.12%
2023/05/22	9	28.16	1.1	28.15	28.20	7.9	8,335	0.09%
2023/05/19	0	28.18	6	28.11	28.20	-6	8,292	-0.07%
2023/05/18	1	27.95	18	28.00	28.05	-17	8,200	-0.21%
2023/05/17	1.1	27.93	34.3	27.87	27.90	-33.2	8,109	-0.41%
2023/05/16	25	27.45	7	27.41	27.50	18	7,857	0.23%
2023/05/15	2.5	27.23	34.2	27.18	27.30	-31.7	7,807	-0.41%
2023/05/12	5	27.15	5	27.20	27.15	0	7,811	0.00%
2023/05/11	4	27.29	0	0.00	27.30	4	7,806	0.05%
2023/05/10	2	27.30	50.4	27.20	27.35	-48.4	7,794	-0.62%
2023/05/09	1.2	27.25	1.3	27.22	27.35	-0.1	7,821	0.00%
2023/05/08	0.8	27.25	5	27.30	27.30	-4.2	7,891	-0.05%
2023/05/05	1.5	27.14	3.1	27.15	27.20	-1.6	7,829	-0.02%
2023/05/04	22	26.96	33.1	27.12	27.15	-11.1	7,850	-0.14%
2023/05/03	3.4	27.06	0	0.00	27.05	3.4	7,905	0.04%
2023/05/02	1	27.10	20.5	26.99	27.20	-19.4	8,229	-0.24%
2023/04/28	42.1	26.74	8.7	26.71	26.75	33.4	8,466	0.40%
2023/04/27	4.1	26.53	0	0.00	26.60	4.1	8,392	0.05%
2023/04/26	7	26.59	2	26.63	26.60	5	8,437	0.06%
2023/04/25	11.2	26.78	24.4	26.78	26.55	-13.2	8,442	-0.16%
2023/04/24	2	26.35	7	26.25	26.50	-5	8,383	-0.06%
2023/04/21	29.2	26.32	0	0.00	26.35	29.2	8,538	0.34%
2023/04/20	7.4	26.35	0	0.00	26.40	7.4	8,688	0.09%
2023/04/19	2.2	26.51	11.1	26.55	26.60	-8.9	8,945	-0.10%
2023/04/18	14.1	26.50	11.3	26.59	26.60	2.8	9,024	0.03%
2023/04/17	7.3	26.49	1	26.60	26.55	6.3	9,068	0.07%
2023/04/14	0	0.00	4.3	26.62	26.60	-4.3	9,059	-0.05%
2023/04/13	0.3	26.46	4	26.49	26.50	-3.8	9,009	-0.04%
2023/04/12	3.2	26.41	3	26.45	26.40	0.2	9,022	0.00%
2023/04/11	0	0.00	31	26.40	26.45	-31	9,115	-0.34%
2023/04/10	0.1	26.30	3.1	26.30	26.30	-3	9,078	-0.03%
2023/04/07	6.2	26.14	1	26.20	26.20	5.2	9,084	0.06%
2023/04/06	1	26.20	0	0.00	26.20	1	9,079	0.01%
2023/03/31	0	0.00	2.2	26.34	26.10	-2.2	9,045	-0.02%
2023/03/30	1.1	26.11	0	0.00	26.10	1.1	8,906	0.01%
2023/03/29	1.1	26.16	0	0.00	26.25	1.1	8,895	0.01%
2023/03/28	4	26.15	5	26.20	26.20	-1	8,927	-0.01%
2023/03/27	0	26.20	0.1	26.20	26.20	-0.1	8,974	0.00%
2023/03/24	5.1	26.02	2	26.08	26.15	3.1	9,126	0.03%
2023/03/23	1	26.05	4.4	26.11	26.10	-3.4	9,185	-0.04%
2023/03/22	0.1	25.85	27.8	25.83	25.95	-27.7	9,291	-0.30%
2023/03/21	0.4	25.60	0.3	25.55	25.40	0.2	9,397	0.00%
2023/03/20	19.9	25.20	0.3	25.28	25.20	19.5	9,381	0.21%
2023/03/17	31.7	25.36	10.5	25.35	25.35	21.2	9,373	0.23%
2023/03/16	18.4	25.32	2	25.33	25.30	16.4	9,266	0.18%
2023/03/15	44.8	25.74	0	0.00	25.60	44.8	9,225	0.49%
2023/03/14	32.8	25.83	20.8	25.80	25.80	12	9,155	0.13%
2023/03/13	10.8	26.02	0.1	26.19	26.10	10.7	9,006	0.12%
2023/03/10	34.9	26.25	1	26.25	26.15	33.9	8,939	0.38%
2023/03/09	26.4	26.44	0.3	26.50	26.45	26.1	8,876	0.29%
2023/03/08	3.5	26.58	20	26.60	26.60	-16.5	9,494	-0.17%
2023/03/07	2	26.65	1.2	26.61	26.65	0.8	9,537	0.01%
2023/03/06	1.3	26.58	5.4	26.67	26.60	-4.1	9,720	-0.04%
2023/03/03	1.8	26.45	2.2	26.50	26.40	-0.4	9,859	0.00%
2023/03/02	13.4	26.44	1.5	26.43	26.40	11.9	9,959	0.12%
2023/03/01	38.5	26.47	0.2	26.60	26.45	38.4	9,981	0.38%
2023/02/24	34.5	26.65	0	0.00	26.65	34.5	9,813	0.35%
2023/02/23	0.3	26.74	1.1	26.75	26.80	-0.8	9,698	-0.01%
2023/02/22	7.5	26.50	0	0.00	26.50	7.5	9,787	0.08%
2023/02/21	3	26.68	2	26.60	26.70	1	9,769	0.01%
2023/02/20	31.1	26.60	42	26.79	26.85	-10.9	9,878	-0.11%
2023/02/17	3.1	26.52	0	0.00	26.60	3.1	9,994	0.03%
2023/02/16	1	26.60	0	0.00	26.55	1	10,233	0.01%
2023/02/15	4.3	26.64	6	26.56	26.60	-1.7	10,466	-0.02%
2023/02/14	2.1	26.71	8.2	26.75	26.75	-6	10,428	-0.06%
2023/02/13	13.1	26.40	34.5	26.70	26.80	-21.4	10,476	-0.20%
2023/02/10	1.4	26.52	11.4	26.59	26.60	-10	10,481	-0.10%
2023/02/09	3	26.35	3.1	26.43	26.35	-0.1	10,538	0.00%
2023/02/08	34.2	26.40	0	0.00	26.35	34.2	10,628	0.32%
2023/02/07	5.2	26.36	0.5	26.50	26.40	4.7	10,665	0.04%
2023/02/06	23.3	26.42	1	26.50	26.35	22.3	10,631	0.21%
2023/02/03	7	26.54	0.5	26.65	26.65	6.5	10,580	0.06%
2023/02/02	4.1	26.60	4	26.58	26.65	0.1	10,707	0.00%
2023/02/01	4.3	26.51	0.5	26.55	26.55	3.8	10,732	0.04%
2023/01/31	29.7	26.75	1.1	27.20	26.45	28.6	10,807	0.26%
2023/01/30	12.6	26.87	12.5	27.14	27.30	0.1	10,592	0.00%
2023/01/17	14.1	26.78	4.1	26.85	26.70	10	10,297	0.10%
2023/01/16	5	26.80	2.8	26.80	26.85	2.2	10,309	0.02%
2023/01/13	5.4	26.50	8	26.50	26.35	-2.7	10,296	-0.03%
2023/01/12	18.3	26.47	2.5	26.42	26.40	15.8	10,533	0.15%
2023/01/11	7.2	26.64	0	26.90	26.70	7.2	10,584	0.07%
2023/01/10	0.1	26.90	17	26.91	27.00	-16.9	10,562	-0.16%
2023/01/09	0.3	26.72	12	26.79	27.00	-11.7	10,529	-0.11%
2023/01/06	0.1	26.30	1.9	26.30	26.30	-1.8	10,405	-0.02%
2023/01/05	2	26.20	5	26.25	26.25	-3	10,568	-0.03%
2023/01/04	0.1	25.95	11	26.00	26.00	-10.9	10,683	-0.10%
2023/01/03	6.7	25.73	0	0.00	25.90	6.7	10,927	0.06%
2022/12/30	0.2	25.88	11.6	25.96	26.00	-11.4	10,957	-0.10%
2022/12/29	23.3	25.74	5.2	25.66	25.65	18.1	11,042	0.16%
2022/12/28	5.2	25.98	0	0.00	25.90	5.2	11,044	0.05%
2022/12/27	0.1	26.16	0	0.00	26.10	0.1	11,200	0.00%
2022/12/26	0.1	26.05	2	26.05	26.10	-2	11,392	-0.02%
2022/12/23	11.3	25.91	10	25.95	25.95	1.3	11,684	0.01%
2022/12/22	0	26.10	0	0.00	26.15	0	11,913	0.00%
2022/12/21	2.4	25.95	0	0.00	26.00	2.4	12,228	0.02%
2022/12/20	11.1	26.09	10	25.90	25.95	1.1	12,328	0.01%
2022/12/19	2.2	26.11	38.4	26.00	26.15	-36.2	12,415	-0.29%
2022/12/16	3.3	26.19	4	26.30	26.15	-0.7	12,425	-0.01%
2022/12/15	2	26.38	5.3	26.37	26.50	-3.3	12,408	-0.03%
2022/12/14	0.2	26.25	3.6	26.48	26.50	-3.4	12,412	-0.03%
2022/12/13	2.2	26.01	3	26.10	26.10	-0.8	12,333	-0.01%
2022/12/12	0	0.00	10	26.35	26.35	-10	12,230	-0.08%
2022/12/09	0.1	26.17	18	26.21	26.25	-17.9	12,487	-0.14%
2022/12/08	27	25.98	5	26.00	26.05	22	12,568	0.18%
2022/12/07	0	0.00	24	26.20	26.05	-24	12,641	-0.19%
2022/12/06	3.3	25.99	2	25.95	25.80	1.3	12,595	0.01%
2022/12/05	64.8	26.22	43.7	26.28	26.10	21	12,518	0.17%
2022/12/02	8.4	26.39	0	0.00	26.40	8.4	12,496	0.07%
2022/12/01	3.2	26.56	0.4	26.58	26.70	2.8	12,608	0.02%
2022/11/30	0.5	26.50	2.6	26.49	26.65	-2.1	12,656	-0.02%
2022/11/29	3.1	26.05	12	26.13	26.50	-8.9	12,035	-0.07%
2022/11/28	10.1	25.84	8	26.17	26.15	2.1	11,974	0.02%
2022/11/25	2.1	26.23	0	0.00	26.30	2.1	11,936	0.02%
2022/11/24	5	26.20	0	26.25	26.30	5	11,900	0.04%
2022/11/23	0.1	26.15	2.1	26.20	26.10	-2	11,882	-0.02%
2022/11/22	20.1	25.73	40.1	26.02	26.05	-20	11,925	-0.17%
2022/11/21	0.1	25.85	10	25.90	26.05	-9.9	11,901	-0.08%
2022/11/18	68.3	25.85	40	25.75	25.80	28.3	11,857	0.24%
2022/11/17	11.2	26.09	0	26.30	26.20	11.2	11,781	0.10%
2022/11/16	17.3	26.42	32	26.56	26.45	-14.7	11,820	-0.12%
2022/11/15	0	26.40	4.1	26.70	26.70	-4	11,760	-0.03%
2022/11/14	0.2	26.55	0	0.00	26.55	0.2	11,644	0.00%
2022/11/11	14	26.55	3.2	26.32	26.55	10.9	11,435	0.10%
2022/11/10	0.2	25.87	0	0.00	25.90	0.2	11,291	0.00%
2022/11/09	1.1	25.94	9.2	25.90	26.00	-8.1	11,354	-0.07%
2022/11/08	3	25.62	9	25.65	25.75	-6	11,330	-0.05%
2022/11/07	3.2	25.42	1	25.50	25.60	2.1	11,381	0.02%
2022/11/04	1.3	24.82	3	25.03	25.75	-1.7	11,487	-0.01%
2022/11/03	0.8	24.93	1	24.95	25.00	-0.2	11,813	0.00%
2022/11/02	2.1	25.01	0	25.26	25.00	2.1	12,342	0.02%
2022/11/01	2	25.03	1	25.15	25.35	1	12,608	0.01%
2022/10/31	3.1	25.07	1	25.10	25.00	2.1	12,742	0.02%
2022/10/28	1.1	25.06	1	25.20	25.05	0.1	12,734	0.00%
2022/10/27	0	25.31	13	25.54	25.05	-13	12,758	-0.10%
2022/10/26	1	25.55	2	25.40	25.30	-1	12,720	-0.01%
2022/10/25	0.1	24.80	10.2	24.93	25.15	-10.1	12,628	-0.08%
2022/10/24	5.3	24.75	5	24.75	24.70	0.3	12,685	0.00%
2022/10/21	11.2	24.51	19	24.43	24.50	-7.8	12,695	-0.06%
2022/10/20	19.1	23.74	12.3	23.83	24.25	6.8	12,711	0.05%
2022/10/19	12	24.21	5	24.25	24.05	7	12,455	0.06%
2022/10/18	5	24.40	3	24.30	24.40	2	12,381	0.02%
2022/10/17	7.3	24.24	8.3	24.20	24.35	-1.1	12,424	-0.01%
2022/10/14	20.3	24.60	5	24.69	24.50	15.3	12,338	0.12%
2022/10/13	16.6	24.65	17	24.55	24.55	-0.4	12,294	0.00%
2022/10/12	7.4	25.07	2	25.15	25.10	5.4	12,086	0.04%
2022/10/11	20.3	25.24	4.9	25.20	25.05	15.4	12,050	0.13%
2022/10/07	2.4	25.79	4	25.80	25.80	-1.6	11,877	-0.01%
2022/10/06	2	26.00	6.5	26.02	26.05	-4.5	11,876	-0.04%
2022/10/05	13.2	25.79	3	25.80	25.70	10.2	11,928	0.09%
2022/10/04	39.3	25.68	14.1	25.73	25.85	25.2	12,010	0.21%
2022/10/03	13.1	25.86	8.2	25.83	25.70	4.9	11,928	0.04%
2022/09/30	8.2	26.31	2	26.60	26.25	6.2	11,847	0.05%
2022/09/29	19.1	26.32	41.3	26.28	26.50	-22.1	11,723	-0.19%
2022/09/28	3.3	26.03	18.3	26.18	26.45	-15	11,616	-0.13%
2022/09/27	8.3	26.20	3.1	26.25	26.15	5.2	11,348	0.05%
2022/09/26	25.6	26.30	0.1	26.43	26.25	25.5	11,344	0.22%
2022/09/23	5.1	26.71	0	0.00	26.70	5.1	11,305	0.05%
2022/09/22	13.4	26.77	0.2	26.95	26.80	13.2	11,349	0.12%
2022/09/21	7.7	27.09	0	0.00	27.10	7.7	11,282	0.07%
2022/09/20	25.2	27.10	1	27.10	27.25	24.2	11,226	0.22%
2022/09/19	1.3	27.19	10	27.42	27.15	-8.7	11,210	-0.08%
2022/09/16	0.1	27.45	6.7	27.38	27.55	-6.6	11,247	-0.06%
2022/09/15	3.3	27.43	1.5	27.33	27.50	1.8	11,072	0.02%
2022/09/14	11.3	27.15	4.1	27.15	27.05	7.2	11,004	0.07%
2022/09/13	2.4	27.46	0.5	27.55	27.45	1.9	11,194	0.02%
2022/09/12	1	27.20	2	27.38	27.45	-1	11,344	-0.01%
2022/09/08	6.1	27.04	5	27.25	27.25	1.1	11,575	0.01%
2022/09/07	4.3	26.99	1	27.15	26.95	3.3	11,667	0.03%
2022/09/06	0	0.00	3.2	27.41	27.45	-3.2	11,649	-0.03%
2022/09/05	0.1	27.15	0	0.00	27.15	0.1	11,630	0.00%
2022/09/02	11	27.04	3	27.08	27.00	8	11,766	0.07%
2022/09/01	13.4	27.08	0	0.00	27.10	13.4	11,789	0.11%
2022/08/31	0.2	27.34	2.1	27.30	27.65	-1.9	11,666	-0.02%
2022/08/30	4.2	27.08	2.1	27.25	27.20	2.1	11,552	0.02%
2022/08/29	7.3	27.06	2.1	27.20	27.20	5.2	11,546	0.04%
2022/08/26	0	27.45	8	27.41	27.45	-8	11,499	-0.07%
2022/08/25	11	27.25	0	0.00	27.30	11	11,554	0.10%
2022/08/24	2.7	26.92	0	0.00	27.00	2.7	11,704	0.02%
2022/08/23	5.9	27.09	0.1	27.20	27.00	5.8	12,626	0.05%
2022/08/22	2.1	27.38	0	0.00	27.40	2.1	12,805	0.02%
2022/08/19	1	27.45	5	27.60	27.60	-4	12,974	-0.03%
2022/08/18	12.2	27.70	3	27.70	27.75	9.2	13,199	0.07%
2022/08/17	7.4	27.71	5	27.75	27.75	2.3	13,336	0.02%
2022/08/16	2.6	27.43	1.1	27.50	27.65	1.5	13,368	0.01%
2022/08/15	5.1	27.42	0	27.55	27.50	5.1	13,566	0.04%
2022/08/12	10.1	27.39	6	27.44	27.45	4.1	13,803	0.03%
2022/08/11	6.8	27.30	3	27.42	27.45	3.8	14,112	0.03%
2022/08/10	43.2	27.08	128	27.10	27.20	-84.8	14,470	-0.59%	大賣/
2022/08/09	30.1	28.40	10.2	28.30	28.50	19.9	14,249	0.14%
2022/08/08	11.1	27.74	1	27.90	28.00	10	13,851	0.07%
2022/08/05	5.4	27.57	4.2	27.70	27.65	1.2	13,808	0.01%
2022/08/04	123	27.45	5	27.43	27.35	118	14,097	0.84%	大買/鉅額交易
2022/08/03	5	27.15	0	27.29	27.35	5	14,159	0.04%
2022/08/02	8.2	27.14	0.1	27.29	27.25	8.1	14,481	0.06%
2022/08/01	7.2	27.37	29	27.41	27.45	-21.8	14,811	-0.15%
2022/07/29	8.3	27.11	34	27.40	27.40	-25.7	15,027	-0.17%
2022/07/28	1.1	27.29	1.1	27.30	27.25	0	14,962	0.00%
2022/07/27	2	26.50	10.1	26.75	26.95	-8.1	14,884	-0.05%
2022/07/26	5.1	26.40	71	26.36	26.50	-65.9	14,838	-0.44%
2022/07/25	1.1	26.44	0.3	26.35	26.50	0.9	14,832	0.01%
2022/07/22	22.4	25.83	0	0.00	26.05	22.4	15,005	0.15%
2022/07/21	52.5	25.60	3	25.82	26.00	49.5	15,004	0.33%
2022/07/20	16	25.81	5	25.92	25.60	11	15,061	0.07%
2022/07/19	0.4	25.67	1.6	25.59	25.65	-1.2	15,191	-0.01%
2022/07/18	3	25.44	1	25.60	25.50	2	15,323	0.01%
2022/07/15	5	25.49	2	25.50	25.30	3	15,302	0.02%
2022/07/14	23	25.72	1.5	25.83	25.80	21.5	15,370	0.14%
2022/07/13	8.1	25.77	4	25.76	25.85	4.1	15,416	0.03%
2022/07/12	6.8	25.21	0	0.00	25.20	6.8	15,584	0.04%
2022/07/11	14.3	25.76	1	26.00	25.65	13.3	15,653	0.08%
2022/07/08	2.5	26.10	1	26.20	26.00	1.5	15,946	0.01%
2022/07/07	10.1	25.97	5.3	26.26	26.10	4.8	16,035	0.03%
2022/07/06	7.5	26.18	5.2	26.14	26.10	2.3	16,179	0.01%
2022/07/05	1	26.75	2.2	26.84	26.55	-1.2	16,365	-0.01%
2022/07/04	13.3	26.48	3	26.65	26.55	10.3	16,521	0.06%
2022/07/01	2.4	26.63	2	26.60	26.50	0.4	16,894	0.00%
2022/06/30	3	26.87	4.1	26.85	26.85	-1.1	17,255	-0.01%
2022/06/29	3	27.00	2.1	27.20	27.20	0.9	17,283	0.01%
2022/06/28	1	27.15	16	27.06	27.15	-15	17,507	-0.09%
2022/06/27	12	27.28	2	27.45	27.15	10	17,632	0.06%
2022/06/24	2	27.20	25.3	27.31	27.35	-23.3	17,621	-0.13%
2022/06/23	16	26.91	12.1	26.92	26.95	3.9	17,677	0.02%
2022/06/22	2.1	26.75	2	26.83	26.75	0.1	17,690	0.00%
2022/06/21	3	26.68	24	26.83	27.10	-21	17,776	-0.12%
2022/06/20	23.1	26.33	5	26.78	26.10	18.1	17,800	0.10%
2022/06/17	27.5	26.67	10	26.79	26.75	17.5	17,649	0.10%
2022/06/16	8.4	27.32	1.1	27.54	27.10	7.4	17,528	0.04%
2022/06/15	2	27.17	3	27.15	27.20	-1	17,932	-0.01%
2022/06/14	7	26.97	2.1	26.88	27.00	5	18,135	0.03%
2022/06/13	8.3	26.62	27	26.78	26.95	-18.7	18,214	-0.10%
2022/06/10	3.3	26.97	15.1	26.99	27.15	-11.9	18,208	-0.07%
2022/06/09	7	27.30	0	0.00	27.30	7	18,235	0.04%
2022/06/08	10	27.45	0	0.00	27.45	10	18,246	0.05%
2022/06/07	1	27.25	2	27.23	27.30	-1	18,326	-0.01%
2022/06/06	1.1	27.41	0.1	27.40	27.30	1	18,338	0.01%
2022/06/02	3.1	27.40	0.1	27.55	27.35	3.1	18,736	0.02%
2022/06/01	14.3	27.71	1	27.70	27.65	13.3	19,109	0.07%
2022/05/31	2.2	28.05	4	27.98	28.15	-1.9	19,095	-0.01%
2022/05/30	17	28.01	38.5	28.07	28.20	-21.5	18,147	-0.12%
2022/05/27	0	0.00	7.3	27.97	28.00	-7.3	18,020	-0.04%
2022/05/26	2	27.65	21.3	27.61	27.70	-19.3	17,998	-0.11%
2022/05/25	1	27.25	21.7	27.27	27.40	-20.7	18,028	-0.11%
2022/05/24	4	27.25	2.1	27.48	27.35	1.9	18,227	0.01%
2022/05/23	2.1	27.25	0	0.00	27.25	2.1	18,162	0.01%
2022/05/20	9	26.89	26.3	26.89	27.15	-17.3	18,195	-0.09%
2022/05/19	43.1	26.66	7.2	26.66	26.85	35.9	17,955	0.20%
2022/05/18	7.2	26.40	18.3	27.14	27.30	-11.1	17,617	-0.06%
2022/05/17	29.1	25.61	12	26.06	26.00	17.1	17,129	0.10%
2022/05/16	5.3	25.55	8	25.80	25.65	-2.7	17,036	-0.02%
2022/05/13	20.2	25.55	9	25.52	25.50	11.2	16,941	0.07%
2022/05/12	17.7	25.66	15.1	25.36	25.35	2.6	16,820	0.02%
2022/05/11	4.7	26.15	3	26.07	26.15	1.7	16,470	0.01%
2022/05/10	14.8	26.18	15.1	26.23	26.20	-0.3	16,400	0.00%
2022/05/09	44.1	26.64	3	26.53	26.40	41.1	16,183	0.25%
2022/05/06	16.2	27.31	3	27.17	27.40	13.2	16,155	0.08%
2022/05/05	18	28.07	1	28.35	27.80	17	16,194	0.10%
2022/05/04	16.3	28.12	50.8	28.07	28.05	-34.6	16,251	-0.21%
2022/05/03	1.4	28.17	41.1	28.15	28.15	-39.7	16,504	-0.24%
2022/04/29	10.2	28.51	1	28.50	28.50	9.1	16,757	0.05%
2022/04/28	40.6	28.06	1	28.35	28.20	39.6	17,024	0.23%
2022/04/27	52.9	28.40	0	28.50	28.30	52.9	16,877	0.31%
2022/04/26	1.2	28.85	36.1	28.74	28.80	-34.9	16,848	-0.21%
2022/04/25	16.6	28.29	2	28.30	28.30	14.6	16,854	0.09%
2022/04/22	6.3	28.38	1	28.60	28.85	5.3	16,762	0.03%
2022/04/21	7.3	28.57	0	0.00	28.55	7.3	16,839	0.04%
2022/04/20	23	28.53	9.1	28.35	28.85	13.9	16,943	0.08%
2022/04/19	5.8	28.61	23.2	28.62	28.55	-17.4	16,986	-0.10%
2022/04/18	38.5	28.59	21.8	28.58	28.55	16.7	17,228	0.10%
2022/04/15	21.3	29.26	15	29.37	29.25	6.3	17,071	0.04%
2022/04/14	55.5	29.72	37.6	29.66	29.55	17.9	17,028	0.11%
2022/04/13	4.1	30.19	6	30.30	30.35	-1.9	16,772	-0.01%
2022/04/12	32.3	30.20	7	30.23	30.15	25.3	16,669	0.15%
2022/04/11	15.2	30.71	17	30.72	30.65	-1.9	16,468	-0.01%
2022/04/08	4.2	30.09	7.2	30.32	30.55	-3	16,224	-0.02%
2022/04/07	33.5	30.39	6.4	30.81	30.05	27.2	16,109	0.17%
2022/04/06	15	30.33	28	30.31	30.75	-13	15,755	-0.08%
2022/04/01	9.6	29.52	11.6	29.54	29.65	-2	15,464	-0.01%
2022/03/31	4.4	29.39	17.5	29.54	29.55	-13.1	15,345	-0.09%
2022/03/30	3	28.77	1	28.85	28.95	2	15,036	0.01%
2022/03/29	11.6	28.73	1	28.90	28.75	10.5	14,903	0.07%
2022/03/28	6	28.43	0	0.00	28.90	6	14,823	0.04%
2022/03/25	31	28.58	4.8	28.53	28.65	26.2	14,716	0.18%
2022/03/24	3.5	28.60	1.9	28.47	28.65	1.6	14,693	0.01%
2022/03/23	1.7	28.37	27.5	28.31	28.60	-25.8	14,691	-0.18%
2022/03/22	23	27.85	1	27.90	28.00	22	14,463	0.15%
2022/03/21	28.9	27.95	10.2	27.86	27.85	18.7	14,466	0.13%
2022/03/18	5	27.79	16.3	28.00	28.15	-11.3	14,472	-0.08%
2022/03/17	7.3	27.62	16.1	27.69	27.55	-8.7	14,144	-0.06%
2022/03/16	14.3	27.03	21	27.12	27.30	-6.8	14,011	-0.05%
2022/03/15	17.6	26.93	2	26.85	26.95	15.5	14,188	0.11%
2022/03/14	1.2	26.62	0	0.00	26.75	1.2	14,192	0.01%
2022/03/11	3.7	26.62	4	26.70	26.65	-0.3	14,255	0.00%
2022/03/10	2	26.65	10.1	26.40	26.75	-8.1	14,340	-0.06%
2022/03/09	10.2	26.01	0	0.00	25.95	10.2	14,431	0.07%
2022/03/08	36.9	25.85	33.5	25.84	25.90	3.5	14,430	0.02%
2022/03/07	42.3	26.22	1.5	26.29	26.30	40.8	14,069	0.29%
2022/03/04	6.4	26.58	1	26.65	26.80	5.4	14,198	0.04%
2022/03/03	9	26.82	37	26.89	26.85	-28	14,196	-0.20%
2022/03/02	1	26.60	8	26.68	26.90	-7	14,350	-0.05%
2022/03/01	4.6	26.58	20	26.80	26.65	-15.4	14,275	-0.11%
2022/02/25	56.5	26.30	11	26.31	26.45	45.5	14,170	0.32%
2022/02/24	67.7	26.54	65.3	26.72	26.60	2.4	13,949	0.02%
2022/02/23	10.2	26.89	20.4	26.95	27.05	-10.2	13,637	-0.07%
2022/02/22	47.2	26.90	9	26.84	26.95	38.2	13,670	0.28%
2022/02/21	4.8	27.28	1	27.25	27.25	3.8	13,536	0.03%
2022/02/18	12	27.30	2.3	27.41	27.35	9.7	13,571	0.07%
2022/02/17	12.6	27.45	2	27.40	27.45	10.6	13,664	0.08%
2022/02/16	23.3	27.40	15	27.40	27.40	8.3	13,779	0.06%
2022/02/15	7.3	27.40	0	0.00	27.35	7.3	13,787	0.05%
2022/02/14	26.4	27.38	0	0.00	27.45	26.4	13,753	0.19%
2022/02/11	0.2	27.72	2.4	27.75	27.75	-2.2	13,732	-0.02%
2022/02/10	8.5	27.56	1.1	27.74	27.70	7.4	13,722	0.05%
2022/02/09	21.1	27.64	15.8	27.66	27.75	5.3	13,670	0.04%
2022/02/08	11.2	27.57	370.1	27.55	27.70	-358.9	13,469	-2.66%	大賣/鉅額交易
2022/02/07	7.4	26.91	22	26.93	27.05	-14.6	13,086	-0.11%
2022/01/26	5.3	26.40	3	26.43	26.45	2.3	12,802	0.02%
2022/01/25	35.9	25.98	4.2	25.98	26.20	31.7	12,662	0.25%
2022/01/24	58.1	26.03	18	26.34	26.35	40.1	12,396	0.32%
2022/01/21	84.2	26.41	46.4	26.38	26.45	37.8	12,181	0.31%
2022/01/20	20.7	26.79	0	26.90	26.80	20.7	11,886	0.17%
2022/01/19	16.3	27.01	1	27.00	27.00	15.2	11,834	0.13%
2022/01/18	8	26.90	3.6	26.95	27.05	4.4	11,873	0.04%
2022/01/17	18.1	26.96	15.2	27.00	27.00	2.9	11,754	0.02%
2022/01/14	399.7	27.02	6.6	27.12	27.20	393.1	11,617	3.38%	大買/鉅額交易
2022/01/13	27.1	27.17	5.1	27.25	27.40	22.1	11,440	0.19%
2022/01/12	10	26.98	27	26.96	27.15	-17	11,267	-0.15%
2022/01/11	327.2	26.70	629.6	26.65	26.95	-302.4	11,128	-2.72%	大買/大賣/鉅額交易
2022/01/10	313.3	26.29	19.5	26.20	26.30	293.8	10,899	2.70%	大買/鉅額交易
2022/01/07	16.2	25.97	17	26.00	25.95	-0.9	10,787	-0.01%
2022/01/06	13.1	25.60	20.4	25.69	25.75	-7.3	10,653	-0.07%
2022/01/05	11	25.42	295.1	25.35	25.55	-284.1	10,621	-2.67%	大賣/鉅額交易
2022/01/04	6.7	25.28	0	0.00	25.40	6.7	10,695	0.06%
2022/01/03	7.4	25.44	215.4	25.35	25.40	-208	10,619	-1.96%	大賣/鉅額交易
2021/12/30	11.1	25.45	3	25.47	25.45	8.1	10,632	0.08%
2021/12/29	10.2	25.40	43.1	25.41	25.50	-32.9	10,678	-0.31%
2021/12/28	5.3	25.23	6.5	25.20	25.35	-1.3	10,676	-0.01%
2021/12/27	15.2	25.03	1	25.05	25.00	14.2	10,574	0.13%
2021/12/24	2.2	25.01	10.3	25.05	25.05	-8.1	10,783	-0.07%
2021/12/23	6.2	24.98	43	25.03	25.00	-36.8	10,840	-0.34%
2021/12/22	6.1	24.91	0.1	25.00	24.95	6.1	10,954	0.06%
2021/12/21	5.1	24.89	0	25.00	25.00	5.1	11,005	0.05%
2021/12/20	30.6	24.83	1	24.80	24.80	29.6	10,981	0.27%
2021/12/17	10.1	24.91	0	0.00	25.10	10.1	10,892	0.09%
2021/12/16	0.4	24.90	0	0.00	24.90	0.4	10,834	0.00%
2021/12/15	21.8	24.67	1	24.65	24.65	20.8	11,004	0.19%
2021/12/14	30.4	24.70	2	24.68	24.70	28.4	11,158	0.25%
2021/12/13	482.1	25.15	2	25.20	25.00	480.1	11,017	4.36%	大買/鉅額交易
2021/12/10	13.1	25.00	3.1	25.05	25.10	10.1	10,923	0.09%
2021/12/09	18.3	24.90	26.8	25.06	25.20	-8.5	10,848	-0.08%
2021/12/08	0.5	24.50	9	24.49	24.70	-8.6	10,563	-0.08%
2021/12/07	5.7	24.16	19.1	24.24	24.30	-13.4	10,450	-0.13%
2021/12/06	7.2	24.15	7	24.19	24.20	0.2	10,444	0.00%
2021/12/03	3.2	23.97	0.1	24.00	24.05	3.1	10,566	0.03%
2021/12/02	1.2	23.80	6.1	23.79	23.90	-5	10,479	-0.05%
2021/12/01	0.1	23.70	12.7	23.81	23.85	-12.6	10,470	-0.12%
2021/11/30	7.4	23.58	2	23.75	23.75	5.4	10,516	0.05%
2021/11/29	6.1	23.53	5	23.63	23.55	1.1	10,033	0.01%
2021/11/26	12.9	23.63	8.2	23.59	23.55	4.7	9,999	0.05%
2021/11/25	4.2	23.78	7	23.81	23.90	-2.8	10,091	-0.03%
2021/11/24	6.4	23.74	10	23.73	23.70	-3.6	10,200	-0.04%
2021/11/23	10.4	23.56	10	23.60	23.50	0.4	10,243	0.00%
2021/11/22	4.4	23.62	0	23.65	23.70	4.4	10,223	0.04%
2021/11/19	11.6	23.72	2.1	23.78	23.65	9.5	10,210	0.09%
2021/11/18	5.5	23.84	4	23.80	23.90	1.5	10,166	0.01%
2021/11/17	4.1	23.56	3.5	23.65	23.65	0.5	10,067	0.01%
2021/11/16	8.2	23.50	3	23.50	23.45	5.2	10,110	0.05%
2021/11/15	21.1	23.70	7	23.73	23.55	14.1	10,133	0.14%
2021/11/12	11.3	23.36	33.1	23.39	23.45	-21.8	9,994	-0.22%
2021/11/11	18.1	23.11	5.9	23.15	23.20	12.2	9,983	0.12%
2021/11/10	5.4	23.06	2	23.10	23.10	3.4	10,163	0.03%
2021/11/09	1.9	22.88	6.1	22.95	23.00	-4.2	10,141	-0.04%
2021/11/08	2.1	22.80	2.3	22.76	22.80	-0.2	10,262	0.00%
2021/11/05	1.5	22.77	0.2	22.75	22.80	1.3	10,594	0.01%
2021/11/04	0.8	22.76	2	22.75	22.75	-1.2	10,985	-0.01%
2021/11/03	1	22.70	0	0.00	22.75	1	11,254	0.01%
2021/11/02	0.1	22.70	3	22.77	22.80	-2.9	11,495	-0.03%
2021/11/01	1.2	22.61	0	22.70	22.65	1.2	11,721	0.01%
2021/10/29	5.4	22.61	52.7	22.63	22.60	-47.3	11,805	-0.40%
2021/10/28	7	22.72	2	22.70	22.75	5	11,767	0.04%
2021/10/27	0.1	22.85	0	0.00	22.85	0.1	11,948	0.00%
2021/10/26	0.3	22.72	35.7	22.66	22.75	-35.4	12,050	-0.29%
2021/10/25	3.1	22.42	0	0.00	22.50	3.1	11,954	0.03%
2021/10/22	6.3	22.44	13.4	22.41	22.40	-7.1	12,087	-0.06%
2021/10/21	1.3	22.56	0	0.00	22.45	1.3	12,186	0.01%
2021/10/20	2.2	22.45	46.1	22.45	22.50	-43.9	12,173	-0.36%
2021/10/19	15.1	22.40	2	22.55	22.40	13.1	12,200	0.11%
2021/10/18	0.4	22.40	16.3	22.35	22.40	-15.9	12,359	-0.13%
2021/10/15	0.2	22.23	7.2	22.23	22.25	-7	12,371	-0.06%
2021/10/14	1.2	22.24	37.1	22.29	22.10	-35.9	12,359	-0.29%
2021/10/13	1	22.05	30.3	22.11	22.15	-29.3	12,433	-0.24%
2021/10/12	5.2	21.85	0	0.00	22.05	5.2	12,444	0.04%
2021/10/08	14.1	22.04	0	0.00	22.00	14.1	12,325	0.11%
2021/10/07	0.2	22.10	12	22.13	22.15	-11.8	12,355	-0.10%
2021/10/06	2.3	21.96	0	0.00	21.95	2.3	12,350	0.02%
2021/10/05	19	21.91	2	21.95	21.95	17	12,343	0.14%
2021/10/04	0.1	22.00	13.2	22.02	22.00	-13.1	12,339	-0.11%
2021/10/01	27.4	21.86	0	0.00	22.00	27.4	12,306	0.22%
2021/09/29	10.1	21.98	5	21.90	22.05	5.1	12,130	0.04%
2021/09/28	8	22.12	3	22.10	22.15	5	12,029	0.04%
2021/09/27	3	22.08	0	0.00	22.05	3	12,055	0.02%
2021/09/24	2.3	22.11	0	0.00	22.15	2.3	12,072	0.02%
2021/09/23	0.1	22.00	6	22.05	22.10	-5.9	12,157	-0.05%
2021/09/22	57.1	21.70	1.2	21.77	21.75	55.9	12,137	0.46%
2021/09/17	11.2	22.02	0	0.00	22.00	11.2	11,916	0.09%
2021/09/16	0	0.00	1	22.15	22.20	-1	11,762	-0.01%
2021/09/15	7.1	22.03	1	22.05	22.15	6.1	11,772	0.05%
2021/09/14	3	22.08	15	22.12	22.20	-12	11,766	-0.10%
2021/09/13	11	21.98	4	21.95	22.05	7	11,681	0.06%
2021/09/10	0.2	22.00	0	0.00	22.05	0.2	11,696	0.00%
2021/09/09	15.1	21.92	0	0.00	21.90	15.1	11,962	0.13%
2021/09/08	1.4	22.02	9	22.11	22.05	-7.6	11,870	-0.06%
2021/09/07	51.3	22.36	7.5	22.33	22.40	43.8	11,765	0.37%
2021/09/06	3.1	22.32	7	22.35	22.35	-4	11,689	-0.03%
2021/09/03	1.1	22.16	33	22.20	22.30	-31.9	11,664	-0.27%
2021/09/02	8.1	22.08	0.3	22.12	22.05	7.8	11,597	0.07%
2021/09/01	4.2	22.23	10	22.30	22.20	-5.8	11,558	-0.05%
2021/08/31	21.1	22.15	17.3	22.18	22.35	3.8	11,477	0.03%
2021/08/30	1.2	21.91	13	21.97	22.15	-11.8	11,226	-0.11%
2021/08/27	4.3	21.69	3	21.70	21.85	1.3	11,074	0.01%
2021/08/26	6	21.34	11	21.36	21.40	-5	10,938	-0.05%
2021/08/25	11.2	21.40	3.2	21.45	21.40	8	10,943	0.07%
2021/08/24	0.1	21.25	5	21.30	21.45	-4.9	10,915	-0.04%
2021/08/23	9.2	21.15	11	21.15	21.10	-1.8	10,937	-0.02%
2021/08/20	15.3	20.98	7	21.05	21.05	8.3	11,007	0.08%
2021/08/19	28.5	20.91	0.1	21.00	20.95	28.4	11,306	0.25%
2021/08/18	10.6	21.03	1	21.10	21.05	9.6	11,210	0.09%
2021/08/17	12.3	21.00	8	21.10	21.10	4.3	11,252	0.04%
2021/08/16	42.9	21.00	8	21.04	21.00	34.9	11,210	0.31%
2021/08/13	32.5	21.14	5	21.11	21.15	27.5	11,074	0.25%
2021/08/12	41.8	21.30	6	21.31	21.35	35.8	11,117	0.32%
2021/08/11	58	21.37	26	21.41	21.45	32	11,095	0.29%
2021/08/10	75.3	22.10	79.1	22.15	22.15	-3.9	10,954	-0.04%
2021/08/09	61	22.06	71	22.12	22.20	-10	11,002	-0.09%
2021/08/06	32.4	22.26	7.3	22.33	22.30	25.1	10,922	0.23%
2021/08/05	0	0.00	1	22.30	22.35	-1	11,104	-0.01%
2021/08/04	8.2	22.19	12	22.18	22.20	-3.8	11,693	-0.03%
2021/08/03	2	22.10	6.1	22.13	22.15	-4.1	11,842	-0.03%
2021/08/02	4.1	22.01	45	22.08	22.10	-41	12,114	-0.34%
2021/07/30	6.1	21.92	11	21.95	21.85	-4.9	12,022	-0.04%
2021/07/29	2	21.93	73	21.95	21.95	-71	11,980	-0.59%
2021/07/28	4.5	21.82	3	21.85	21.95	1.5	12,017	0.01%
2021/07/27	2.4	21.92	2	21.90	21.95	0.4	12,231	0.00%
2021/07/26	1.4	21.90	0.2	21.97	21.90	1.2	12,298	0.01%
2021/07/23	1	21.95	22	21.95	21.95	-21	12,320	-0.17%
2021/07/22	1	21.80	35	21.81	21.90	-34	12,335	-0.28%
2021/07/21	1.6	21.62	1	21.65	21.70	0.6	12,227	0.01%
2021/07/20	3.3	21.57	0	0.00	21.55	3.3	12,322	0.03%
2021/07/19	8.3	21.60	0.1	21.70	21.70	8.2	12,347	0.07%
2021/07/16	2.1	21.65	16.1	21.68	21.70	-14	12,366	-0.11%
2021/07/15	8.1	21.64	0.1	21.65	21.65	8	12,392	0.06%
2021/07/14	1	21.60	4	21.60	21.65	-3	12,504	-0.02%
2021/07/13	2.5	21.54	2.2	21.51	21.60	0.4	12,622	0.00%
2021/07/12	1.1	21.46	0	0.00	21.45	1.1	12,666	0.01%
2021/07/09	6	21.36	0.1	21.45	21.50	5.9	12,668	0.05%
2021/07/08	0.2	21.45	0	0.00	21.40	0.2	12,657	0.00%
2021/07/07	3	21.37	15.1	21.40	21.45	-12.1	12,718	-0.09%
2021/07/06	8.2	21.45	12.1	21.45	21.45	-3.9	12,755	-0.03%
2021/07/05	18	21.34	4	21.31	21.35	14	12,790	0.11%
2021/07/02	2	21.25	5	21.19	21.15	-3	12,825	-0.02%
2021/07/01	13.1	21.20	5.6	21.21	21.20	7.5	12,847	0.06%
2021/06/30	1	21.25	12	21.35	21.25	-11	12,925	-0.09%
2021/06/29	15	21.28	2	21.28	21.25	13	12,904	0.10%
2021/06/28	7	21.30	4.1	21.35	21.35	2.9	12,999	0.02%
2021/06/25	0	0.00	49.1	21.22	21.25	-49.1	13,105	-0.37%
2021/06/24	0	0.00	8	21.14	21.10	-8	13,172	-0.06%
2021/06/23	9	21.06	30.2	21.15	21.05	-21.2	13,384	-0.16%
2021/06/22	2.1	20.98	2	21.00	21.00	0	13,381	0.00%
2021/06/21	14	20.85	6	20.89	20.90	8	13,462	0.06%
2021/06/18	42.4	20.85	1	21.00	20.80	41.4	13,441	0.31%
2021/06/17	3.1	21.07	0	0.00	21.10	3.1	13,149	0.02%
2021/06/16	20	21.05	0	0.00	21.15	20	13,464	0.15%
2021/06/15	4	21.06	1	21.05	21.10	3	13,442	0.02%
2021/06/11	3	21.05	0.3	21.05	21.10	2.7	13,662	0.02%
2021/06/10	6.1	20.94	15.1	20.98	21.00	-8.9	13,822	-0.06%
2021/06/09	13	20.96	5	21.00	20.95	8	13,854	0.06%
2021/06/08	1	21.00	8	21.09	21.15	-7	13,863	-0.05%
2021/06/07	7	20.99	5.3	21.00	21.00	1.7	14,064	0.01%
2021/06/04	10	21.09	0.1	21.05	21.05	9.9	14,166	0.07%
2021/06/03	10.1	21.15	2	21.15	21.15	8.1	14,367	0.06%
2021/06/02	4.3	21.05	4	21.10	21.10	0.3	14,514	0.00%
2021/06/01	22	21.00	1	21.00	21.00	21	14,534	0.14%
2021/05/31	10	20.90	0	0.00	20.95	10	14,726	0.07%
2021/05/28	40.2	20.80	1.6	20.85	20.85	38.6	14,853	0.26%
2021/05/27	10.7	20.57	2	20.65	20.60	8.7	14,852	0.06%
2021/05/26	1	20.65	0	0.00	20.70	1	15,009	0.01%
2021/05/25	27.1	20.66	2	20.70	20.70	25.1	15,166	0.17%
2021/05/24	14.1	20.62	5	20.65	20.65	9.1	15,233	0.06%
2021/05/21	1.1	20.75	4	20.75	20.75	-3	15,338	-0.02%
2021/05/20	9.4	20.48	21.1	20.45	20.45	-11.7	15,368	-0.08%
2021/05/19	44.5	20.59	0	0.00	20.55	44.5	15,323	0.29%
2021/05/18	3.1	20.67	134	20.56	20.85	-130.9	15,203	-0.86%	大賣/鉅額交易
2021/05/17	148.5	20.16	48.2	20.24	20.10	100.3	15,215	0.66%	大買/
2021/05/14	11.8	20.67	39.1	20.73	20.75	-27.3	14,838	-0.18%
2021/05/13	33.9	20.48	16.4	20.38	20.40	17.5	14,669	0.12%
2021/05/12	105.3	20.56	50.2	20.55	20.55	55.1	14,279	0.39%	大買/
2021/05/11	18	21.35	1	21.35	21.35	17	13,531	0.13%
2021/05/10	3.2	21.71	148.1	21.68	21.75	-144.9	13,365	-1.08%	大賣/鉅額交易
2021/05/07	4	21.41	7	21.43	21.50	-3	13,380	-0.02%
2021/05/06	6	21.15	0.6	21.29	21.20	5.5	13,442	0.04%
2021/05/05	4.2	21.10	1.1	21.10	21.05	3.1	13,373	0.02%
2021/05/04	46.2	21.10	4.5	21.14	21.15	41.7	13,353	0.31%
2021/05/03	12.1	21.34	0	0.00	21.25	12.1	13,105	0.09%
2021/04/29	4	21.40	4.1	21.45	21.40	0	13,174	0.00%
2021/04/28	2	21.40	3.5	21.47	21.50	-1.5	13,234	-0.01%
2021/04/27	7	21.46	18	21.48	21.55	-11	13,554	-0.08%
2021/04/26	0.1	21.35	37	21.44	21.55	-37	13,554	-0.27%
2021/04/23	19.6	21.30	9	21.29	21.40	10.6	13,510	0.08%
2021/04/22	6.2	21.34	10.1	21.34	21.35	-3.8	13,547	-0.03%
2021/04/21	14	21.31	58	21.31	21.25	-44	13,490	-0.33%
2021/04/20	14.2	21.48	13.8	21.44	21.45	0.4	13,483	0.00%
2021/04/19	22	21.41	24.3	21.39	21.45	-2.3	13,385	-0.02%
2021/04/16	45	21.15	13.2	21.19	21.20	31.9	13,325	0.24%
2021/04/15	2	21.05	88	21.10	21.10	-86	13,406	-0.64%
2021/04/14	2.4	21.00	4.4	21.04	21.00	-2	13,365	-0.01%
2021/04/13	13.9	20.99	17	21.01	21.00	-3.2	13,396	-0.02%
2021/04/12	27	20.95	10.6	20.88	20.95	16.4	13,383	0.12%
2021/04/09	51.6	20.89	8.1	20.88	20.85	43.5	13,367	0.33%
2021/04/08	83.2	20.95	1.2	20.92	20.90	82	13,357	0.61%
2021/04/07	26.7	20.96	4.2	20.95	21.00	22.5	13,522	0.17%
2021/04/06	20.2	21.08	41.2	21.09	21.00	-21	13,474	-0.16%
2021/04/01	1.9	21.14	19.1	21.08	21.05	-17.2	13,383	-0.13%
2021/03/31	15	21.18	13.1	21.13	21.15	1.9	13,293	0.01%
2021/03/30	41.1	21.03	19.5	21.12	21.10	21.6	13,143	0.16%
2021/03/29	4	21.00	33.6	21.06	21.10	-29.6	13,008	-0.23%
2021/03/26	6.5	20.92	42.3	20.97	20.90	-35.8	12,883	-0.28%
2021/03/25	10.5	20.74	18	20.75	20.80	-7.5	12,634	-0.06%
2021/03/24	12.2	20.66	44	20.68	20.65	-31.9	12,636	-0.25%
2021/03/23	5.8	20.61	2.3	20.66	20.65	3.5	12,544	0.03%
2021/03/22	27.5	20.49	28	20.51	20.50	-0.5	12,598	0.00%
2021/03/19	61.3	20.37	4	20.43	20.40	57.3	12,656	0.45%
2021/03/18	12.5	20.62	10	20.65	20.65	2.5	12,355	0.02%
2021/03/17	17	20.65	3	20.67	20.60	14	12,356	0.11%
2021/03/16	11	20.70	22.2	20.71	20.70	-11.2	12,209	-0.09%
2021/03/15	32.4	20.56	7.1	20.59	20.55	25.3	12,273	0.21%
2021/03/12	1	20.35	1.8	20.40	20.50	-0.8	12,466	-0.01%
2021/03/11	4.1	20.40	39	20.45	20.40	-34.9	12,589	-0.28%
2021/03/10	5.6	20.38	5.4	20.36	20.40	0.2	12,472	0.00%
2021/03/09	5.1	20.34	13	20.36	20.30	-8	12,368	-0.06%
2021/03/08	6.5	20.15	4.2	20.22	20.10	2.3	12,199	0.02%
2021/03/05	16.4	20.09	4	20.04	20.15	12.4	12,106	0.10%
2021/03/04	5.9	20.06	0.4	20.10	20.10	5.5	12,547	0.04%
2021/03/03	6.1	20.25	12.8	20.25	20.20	-6.7	12,485	-0.05%
2021/03/02	3	20.07	0	20.15	20.00	3	12,297	0.02%
2021/02/26	22.2	20.02	3	20.03	19.95	19.2	12,211	0.16%
2021/02/25	2.5	20.35	1,383.4	20.30	20.45	-1,381	11,683	-11.82%	大賣/鉅額交易
2021/02/24	8.1	20.32	13.1	20.30	20.15	-5	11,541	-0.04%
2021/02/23	1.1	20.10	11.2	20.13	20.20	-10.1	11,452	-0.09%
2021/02/22	1,357.5	20.04	4.1	20.00	19.95	1,353.4	11,386	11.89%	大買/鉅額交易
2021/02/19	5	19.92	16	19.87	19.95	-11	11,449	-0.10%
2021/02/18	5.4	19.89	2	19.93	19.85	3.4	11,462	0.03%
2021/02/17	45.1	19.72	72.3	19.82	19.80	-27.2	11,535	-0.24%
2021/02/05	10.1	19.56	3	19.65	19.60	7.1	11,326	0.06%
2021/02/04	9.3	19.52	6	19.60	19.50	3.3	11,358	0.03%
2021/02/03	4.3	19.47	1	19.45	19.60	3.3	11,539	0.03%
2021/02/02	10.7	19.45	8	19.60	19.40	2.7	11,626	0.02%
2021/02/01	10.1	19.39	23	19.45	19.35	-12.9	11,555	-0.11%
2021/01/29	71.4	19.34	34.1	19.30	19.15	37.3	11,539	0.32%
2021/01/28	27	19.45	5	19.49	19.50	21.9	11,250	0.19%
2021/01/27	7	19.62	0	0.00	19.55	7	11,053	0.06%
2021/01/26	5.7	19.61	5	19.60	19.55	0.7	11,023	0.01%
2021/01/25	6.2	19.54	15	19.61	19.65	-8.8	10,955	-0.08%
2021/01/22	4.7	19.55	14	19.52	19.50	-9.3	11,043	-0.08%
2021/01/21	7.4	19.61	11.8	19.71	19.60	-4.4	10,912	-0.04%
2021/01/20	61.3	19.68	7	19.67	19.55	54.3	10,781	0.50%
2021/01/19	10	19.91	23.1	19.94	19.90	-13.1	10,397	-0.13%
2021/01/18	16.1	19.95	1	19.95	19.90	15.1	10,271	0.15%
2021/01/15	11.4	20.12	5.2	20.15	20.10	6.3	10,121	0.06%
2021/01/14	2	20.15	4	20.16	20.20	-2	10,013	-0.02%
2021/01/13	5.1	20.19	16.4	20.23	20.15	-11.2	9,929	-0.11%
2021/01/12	11.5	20.22	13.7	20.23	20.10	-2.2	9,827	-0.02%
2021/01/11	3.3	20.31	5.4	20.33	20.40	-2	9,800	-0.02%
2021/01/08	34	20.13	28.2	20.25	20.35	5.8	9,706	0.06%
2021/01/07	13.1	20.13	37.9	20.16	20.15	-24.8	9,590	-0.26%
2021/01/06	23	20.09	17	20.12	20.15	6	9,551	0.06%
2021/01/05	5.4	20.07	21	20.16	20.30	-15.6	9,442	-0.16%
2021/01/04	9.5	20.14	19.7	20.27	20.15	-10.2	9,438	-0.11%
2020/12/31	7	20.28	16.1	20.25	20.35	-9.1	9,368	-0.10%
2020/12/30	3.1	20.10	105.6	20.23	20.35	-102.5	9,299	-1.10%	大賣/鉅額交易
2020/12/29	2	19.97	21.9	19.95	20.00	-19.9	9,108	-0.22%
2020/12/28	1.1	19.90	36	19.92	19.95	-34.9	9,072	-0.39%
2020/12/25	1.1	19.91	1	19.95	19.95	0.1	9,196	0.00%
2020/12/24	0	0.00	32	19.90	19.85	-32	9,257	-0.35%
2020/12/23	2	19.85	8	19.85	19.80	-6	9,357	-0.06%
2020/12/22	21	19.95	3	19.88	19.85	18	9,467	0.19%
2020/12/21	4.1	19.83	22.2	19.92	19.95	-18.2	9,846	-0.18%
2020/12/18	1.6	19.92	1.1	19.95	19.85	0.5	9,952	0.01%
2020/12/17	7	19.95	6	19.94	19.95	1	10,047	0.01%
2020/12/16	1.1	20.09	30	20.06	20.05	-28.9	10,101	-0.29%
2020/12/15	30.2	19.84	1	19.80	19.85	29.2	10,076	0.29%
2020/12/14	5.2	19.92	1	19.90	19.90	4.2	10,054	0.04%
2020/12/11	35.8	19.95	40.2	20.05	20.00	-4.4	10,081	-0.04%
2020/12/10	36	19.87	37	19.85	19.85	-1	9,974	-0.01%
2020/12/09	40.7	19.75	52.2	19.80	19.75	-11.5	9,888	-0.12%
2020/12/08	59.7	19.94	80.4	19.89	19.90	-20.7	9,642	-0.21%
2020/12/07	12	20.14	57.8	20.20	20.20	-45.8	9,381	-0.49%
2020/12/04	25.1	20.29	9.9	20.24	20.30	15.2	9,340	0.16%
2020/12/03	1.6	20.14	2.1	20.13	20.15	-0.5	9,242	-0.01%
2020/12/02	4.2	20.10	0.3	20.20	20.20	3.9	9,324	0.04%
2020/12/01	4.3	20.12	1.1	20.16	20.20	3.2	9,544	0.03%
2020/11/30	12.3	20.13	13.2	20.20	20.30	-0.9	9,582	-0.01%
2020/11/27	14	20.16	0.1	20.30	20.20	14	9,247	0.15%
2020/11/26	15	20.22	4	20.26	20.35	11	9,178	0.12%
2020/11/25	2	20.23	21.2	20.25	20.25	-19.2	9,325	-0.21%
2020/11/24	13.2	20.19	8	20.19	20.15	5.2	9,378	0.06%
2020/11/23	1.3	20.30	6.1	20.35	20.35	-4.8	9,522	-0.05%
2020/11/20	16.4	20.26	9.1	20.27	20.25	7.3	9,485	0.08%
2020/11/19	11	20.35	4.3	20.40	20.45	6.7	9,484	0.07%
2020/11/18	0	0.00	23.2	20.46	20.60	-23.2	9,437	-0.25%
2020/11/17	2.2	20.35	42.4	20.37	20.50	-40.2	9,383	-0.43%
2020/11/16	4.9	20.38	39.3	20.40	20.45	-34.4	9,674	-0.36%
2020/11/13	1.6	20.16	9.4	20.19	20.20	-7.8	9,642	-0.08%
2020/11/12	62	20.10	7.2	20.16	20.00	54.8	9,641	0.57%
2020/11/11	22	20.32	32.1	20.34	20.45	-10.1	9,636	-0.10%
2020/11/10	1	20.10	69.2	20.12	20.15	-68.2	9,534	-0.72%
2020/11/09	10.2	19.93	8	20.05	20.00	2.2	9,549	0.02%
2020/11/06	8	19.80	19.5	19.88	19.90	-11.5	10,358	-0.11%
2020/11/05	2.3	19.81	1	19.75	19.70	1.3	10,863	0.01%
2020/11/04	9	19.62	2	19.60	19.65	7	11,235	0.06%
2020/11/03	2	19.65	6	19.62	19.65	-4	11,493	-0.03%
2020/11/02	1	19.30	2.6	19.48	19.50	-1.6	11,711	-0.01%
2020/10/30	52.4	19.21	12	19.25	19.20	40.4	11,841	0.34%
2020/10/29	24.8	19.36	1	19.35	19.35	23.8	11,753	0.20%
2020/10/28	10.3	19.59	0	0.00	19.60	10.3	11,843	0.09%
2020/10/27	11.2	19.55	0.4	19.70	19.55	10.7	11,956	0.09%
2020/10/26	1.1	19.61	17.5	19.67	19.65	-16.4	12,141	-0.14%
2020/10/23	4	19.50	1	19.60	19.50	3	12,380	0.02%
2020/10/22	0	0.00	0.2	19.65	19.60	-0.2	12,570	0.00%
2020/10/21	4	19.45	3	19.52	19.50	1	12,709	0.01%
2020/10/20	6	19.46	13	19.45	19.50	-7	12,776	-0.05%
2020/10/19	7	19.43	2	19.65	19.50	5	12,837	0.04%
2020/10/16	1	19.55	5.2	19.53	19.50	-4.2	12,878	-0.03%
2020/10/15	20.1	19.58	0	0.00	19.50	20.1	12,993	0.15%
2020/10/14	5.1	19.70	19	19.85	19.70	-13.9	12,954	-0.11%
2020/10/13	13	19.74	11	19.75	19.80	2	12,995	0.02%
2020/10/12	1.2	19.82	0.1	19.95	19.90	1.1	13,087	0.01%
2020/10/08	6	19.85	6.2	19.85	19.85	-0.2	13,138	0.00%
2020/10/07	1	19.90	1.1	19.91	19.90	-0.1	13,182	0.00%
2020/10/06	2	19.83	18	19.86	19.90	-16	13,360	-0.12%
2020/10/05	5	19.65	3	19.72	19.65	2	13,468	0.01%
2020/09/30	15	19.57	0	0.00	19.50	15	13,582	0.11%
2020/09/29	7.2	19.67	9.6	19.75	19.70	-2.5	13,547	-0.02%
2020/09/28	11	19.56	17.2	19.53	19.70	-6.2	13,613	-0.05%
2020/09/25	28	19.18	23	19.20	19.15	5	13,665	0.04%
2020/09/24	76.1	19.14	75.4	19.10	19.00	0.7	13,650	0.01%
2020/09/23	28.2	19.55	162.1	19.56	19.55	-133.9	13,307	-1.01%	大賣/鉅額交易
2020/09/22	47	19.71	1	19.85	19.65	46	13,185	0.35%
2020/09/21	28.2	19.91	0.9	20.05	19.90	27.4	13,109	0.21%
2020/09/18	3.7	20.00	10.2	20.08	20.10	-6.5	13,156	-0.05%
2020/09/17	11.5	19.96	32	19.91	19.95	-20.5	13,161	-0.16%
2020/09/16	8.5	19.96	10.6	20.08	20.10	-2.1	13,176	-0.02%
2020/09/15	4	19.99	0	0.00	19.95	4	13,120	0.03%
2020/09/14	7	19.91	1	19.95	19.95	6	13,391	0.04%
2020/09/11	1	19.90	1	19.90	20.00	0	13,451	0.00%
2020/09/10	22	19.81	2	19.85	19.95	20	13,518	0.15%
2020/09/09	26	19.74	0	0.00	19.85	26	13,617	0.19%
2020/09/08	6.2	19.89	1	19.90	19.90	5.2	13,660	0.04%
2020/09/07	8.2	19.81	0	0.00	19.80	8.2	13,895	0.06%
2020/09/04	41	19.78	20	19.75	19.75	21	14,112	0.15%
2020/09/03	9	19.95	5	19.95	19.90	4	13,987	0.03%
2020/09/02	37	19.96	0	0.00	19.95	37	14,024	0.26%
2020/09/01	7.3	20.02	3	20.02	20.00	4.3	14,112	0.03%
2020/08/31	3.1	20.10	27	20.22	20.05	-23.9	14,125	-0.17%
2020/08/28	3	20.10	9.1	20.19	20.20	-6.1	14,180	-0.04%
2020/08/27	25	20.07	1	20.15	20.05	24	14,388	0.17%
2020/08/26	3.1	20.24	7	20.20	20.25	-3.9	14,362	-0.03%
2020/08/25	4	20.28	2	20.28	20.25	2	14,631	0.01%
2020/08/24	7	20.26	6	20.28	20.25	1	15,189	0.01%
2020/08/21	71	20.33	20	20.42	20.50	51	15,297	0.33%
2020/08/20	42	20.18	1	20.35	20.15	41	15,325	0.27%
2020/08/19	10	20.56	22.1	20.60	20.50	-12.1	15,083	-0.08%
2020/08/18	25	20.46	6	20.54	20.60	19	15,064	0.13%
2020/08/17	21	20.41	6.3	20.42	20.45	14.7	15,187	0.10%
2020/08/14	46	20.45	1	20.45	20.45	45	15,226	0.30%
2020/08/13	24.3	20.47	16	20.52	20.55	8.3	15,204	0.05%
2020/08/12	96.4	20.47	45	20.54	20.40	51.4	15,179	0.34%
2020/08/11	89.1	21.88	35	21.89	21.85	54.1	14,395	0.38%
2020/08/10	2	21.83	61	21.82	21.90	-59	13,941	-0.42%
2020/08/07	6.6	21.67	2	21.65	21.65	4.6	13,648	0.03%
2020/08/06	16	21.55	9.3	21.60	21.60	6.7	13,459	0.05%
2020/08/05	15.2	21.36	13.2	21.41	21.40	2	13,317	0.01%
2020/08/04	21.2	21.24	4	21.29	21.25	17.2	13,346	0.13%
2020/08/03	14	21.23	34	21.29	21.20	-20	13,360	-0.15%
2020/07/31	0	0.00	2	21.45	21.40	-2	13,269	-0.02%
2020/07/30	1	21.40	15	21.44	21.50	-14	13,291	-0.11%
2020/07/29	57	21.29	16.2	21.37	21.35	40.8	13,196	0.31%
2020/07/28	23.1	21.05	4	21.03	21.20	19.1	13,314	0.14%
2020/07/27	21.1	20.99	5	21.00	20.95	16.1	13,443	0.12%
2020/07/24	14.1	21.11	11.2	21.15	21.05	2.9	13,590	0.02%
2020/07/23	12	21.20	1	21.20	21.25	11	13,651	0.08%
2020/07/22	1.1	21.25	2.1	21.30	21.30	-1	13,788	-0.01%
2020/07/21	34.4	21.25	16	21.28	21.25	18.4	13,922	0.13%
2020/07/20	31	21.20	22	21.22	21.25	9	14,074	0.06%
2020/07/17	35	21.30	2	21.28	21.30	33	14,324	0.23%
2020/07/16	4.2	21.23	21.4	21.26	21.25	-17.2	14,755	-0.12%
2020/07/15	7	21.16	24	21.15	21.20	-17	14,807	-0.11%
2020/07/14	28.1	21.10	294	21.15	21.10	-265.9	14,992	-1.77%	大賣/鉅額交易
2020/07/13	4	21.13	14	21.16	21.20	-10	15,222	-0.07%
2020/07/10	50.1	21.05	15	21.06	21.10	35.1	15,445	0.23%
2020/07/09	65.3	21.15	2	21.13	21.15	63.3	15,658	0.40%
2020/07/08	1	21.10	0.5	21.15	21.15	0.5	15,732	0.00%
2020/07/07	7.2	21.14	17	21.14	21.15	-9.9	15,884	-0.06%
2020/07/06	20	21.13	28	21.18	21.15	-8	16,003	-0.05%
2020/07/03	23	21.00	20	21.02	21.00	3	16,161	0.02%
2020/07/02	0	0.00	8	20.92	20.95	-8	16,347	-0.05%
2020/07/01	6	20.85	12	20.90	20.85	-6	16,609	-0.04%
2020/06/30	2	20.73	10	20.75	20.75	-8	16,804	-0.05%
2020/06/29	34	20.67	7	20.61	20.65	27	17,040	0.16%
2020/06/24	2	20.85	7.1	20.86	20.80	-5.1	17,244	-0.03%
2020/06/23	3.6	20.71	6	20.70	20.80	-2.4	17,679	-0.01%
2020/06/22	10	20.69	12	20.70	20.75	-2	17,939	-0.01%
2020/06/19	7	20.77	0	0.00	20.70	7	18,589	0.04%
2020/06/18	11	20.74	12	20.80	20.75	-1	18,970	-0.01%
2020/06/17	40	20.83	1.3	20.90	20.85	38.7	19,718	0.20%
2020/06/16	3	20.93	7	20.91	20.90	-4	20,543	-0.02%
2020/06/15	30.8	20.69	20	20.65	20.60	10.8	21,657	0.05%
2020/06/12	53	20.60	47	20.64	20.75	6	22,198	0.03%
2020/06/11	68.3	20.99	18	20.95	20.90	50.3	22,958	0.22%
2020/06/10	10	21.20	0	0.00	21.25	10	23,323	0.04%
2020/06/09	22.1	21.16	66	21.29	21.25	-43.9	24,268	-0.18%
2020/06/08	28.7	21.17	108	21.20	21.30	-79.4	25,003	-0.32%	大賣/
2020/06/05	9	21.19	11	21.21	21.25	-2	24,986	-0.01%
2020/06/04	30	21.14	28	21.16	21.25	2	25,398	0.01%
2020/06/03	5.3	21.14	37	21.14	21.10	-31.7	25,742	-0.12%
2020/06/02	8	20.92	12	20.94	20.95	-4	25,631	-0.02%
2020/06/01	4.3	20.65	50.1	20.65	20.70	-45.8	25,514	-0.18%
2020/05/29	5	20.20	23	20.29	20.40	-18	25,279	-0.07%
2020/05/28	22	20.25	10	20.20	20.25	12	24,804	0.05%
2020/05/27	14.2	20.19	28	20.25	20.25	-13.8	25,053	-0.05%
2020/05/26	3.4	20.16	6.2	20.21	20.15	-2.8	25,163	-0.01%
2020/05/25	23.3	19.94	2	20.00	20.00	21.3	25,240	0.08%
2020/05/22	21	19.98	22	20.00	20.00	-1	25,300	0.00%
2020/05/21	0	0.00	2	20.15	20.15	-2	25,334	-0.01%
2020/05/20	10	20.05	7	20.08	20.05	3	25,337	0.01%
2020/05/19	30	20.10	31.3	20.05	20.10	-1.3	25,416	-0.01%
2020/05/18	121	19.95	21	19.99	19.95	100	25,421	0.39%	大買/
2020/05/15	23	19.99	0	0.00	19.95	23	25,381	0.09%
2020/05/14	41	20.00	4	19.98	20.05	37	25,302	0.15%
2020/05/13	11	20.06	67.2	19.98	20.05	-56.2	25,216	-0.22%
2020/05/12	30	19.97	0	0.00	20.00	30	25,212	0.12%
2020/05/11	28	20.11	43	20.20	20.10	-15	25,234	-0.06%
2020/05/08	21	19.88	10	19.94	19.85	11	25,156	0.04%
2020/05/07	14	19.75	8	19.88	19.80	6	25,153	0.02%
2020/05/06	13	19.70	1	19.70	19.70	12	25,249	0.05%
2020/05/05	18	19.79	8	19.78	19.75	10	25,265	0.04%
2020/05/04	78.5	19.71	34	19.69	19.65	44.5	25,342	0.18%
2020/04/30	52	20.11	49	20.17	20.10	3	25,228	0.01%
2020/04/29	26.5	19.95	50	20.00	20.00	-23.5	25,265	-0.09%
2020/04/28	8.5	19.70	65	19.75	19.80	-56.5	25,298	-0.22%
2020/04/27	24	19.53	36	19.47	19.50	-12	25,860	-0.05%
2020/04/24	32.2	19.06	16	19.10	19.00	16.2	25,809	0.06%
2020/04/23	30	19.15	1	19.00	19.05	29	25,658	0.11%
2020/04/22	34	18.99	8	19.03	19.10	26	25,393	0.10%
2020/04/21	122	19.46	45	19.35	19.20	77	25,221	0.31%	大買/
2020/04/20	16.1	19.76	11	19.80	19.85	5.1	24,816	0.02%
2020/04/17	10.5	19.95	26	19.97	19.90	-15.5	24,776	-0.06%
2020/04/16	32	19.87	11	19.89	19.85	21	24,497	0.09%
2020/04/15	18.2	20.00	295.5	19.92	20.05	-277.3	24,252	-1.14%	大賣/鉅額交易
2020/04/14	200.8	19.45	76.3	19.42	19.65	124.4	23,939	0.52%	大買/鉅額交易
2020/04/13	42	19.05	61	19.07	19.05	-19	23,578	-0.08%
2020/04/10	84	19.10	48.1	19.12	19.15	35.9	23,446	0.15%
2020/04/09	16	18.68	13.4	18.70	18.75	2.6	23,220	0.01%
2020/04/08	58.1	18.55	0	0.00	18.50	58.1	22,998	0.25%
2020/04/07	15.3	18.43	6	18.44	18.50	9.3	22,712	0.04%
2020/04/06	27	18.12	6	18.19	18.30	21	22,477	0.09%
2020/04/01	41.1	18.15	1	18.15	18.10	40.1	22,150	0.18%
2020/03/31	78	18.33	41	18.16	18.35	37	21,918	0.17%
2020/03/30	28	18.24	23	18.03	18.20	5	21,535	0.02%
2020/03/27	27.2	18.51	25	18.59	18.40	2.2	21,176	0.01%
2020/03/26	45	18.18	35	18.13	18.15	10	20,639	0.05%
2020/03/25	114	18.23	16	18.15	18.15	98	20,485	0.48%	大買/
2020/03/24	97.2	17.46	149.7	17.55	17.40	-52.5	19,844	-0.26%	大賣/
2020/03/23	60	16.42	14	16.57	16.50	46	19,386	0.24%
2020/03/20	52.3	17.12	55.6	17.28	17.40	-3.3	18,736	-0.02%
2020/03/19	112.1	16.18	38.1	16.13	16.05	74	17,913	0.41%	大買/
2020/03/18	68.1	17.20	4	17.16	17.10	64.1	16,928	0.38%
2020/03/17	185.2	17.45	48	17.52	17.35	137.2	16,316	0.84%	大買/鉅額交易
2020/03/16	70.4	18.42	18	18.42	18.15	52.4	15,366	0.34%
2020/03/13	131.4	18.43	136.8	18.44	18.95	-5.5	14,721	-0.04%	大買/大賣/
2020/03/12	149.6	19.80	173.5	19.90	19.60	-24	13,646	-0.18%	大買/大賣/
2020/03/11	23.2	20.26	5	20.31	20.30	18.2	12,814	0.14%
2020/03/10	30.1	20.08	32.4	20.12	20.30	-2.3	12,645	-0.02%
2020/03/09	229.2	20.42	130	20.43	20.35	99.2	12,210	0.81%	大買/大賣/
2020/03/06	24	20.74	0	0.00	20.70	24	11,700	0.21%
2020/03/05	0	0.00	1	20.95	21.00	-1	11,523	-0.01%
2020/03/04	5.5	20.70	4	20.75	20.85	1.5	11,530	0.01%
2020/03/03	79.1	20.75	2	20.80	20.70	77.1	11,468	0.67%
2020/03/02	58.2	20.62	43.2	20.61	20.60	15	11,319	0.13%
2020/02/27	35.5	20.80	8.1	20.80	20.95	27.4	11,642	0.24%
2020/02/26	18	20.86	5	20.80	20.85	13	11,439	0.11%
2020/02/25	28.4	20.94	50	20.95	20.95	-21.6	11,264	-0.19%
2020/02/24	16.2	21.06	45	21.07	21.05	-28.9	11,187	-0.26%
2020/02/21	13	21.27	1	21.30	21.25	12	11,015	0.11%
2020/02/20	11	21.50	4	21.60	21.40	7	10,905	0.06%
2020/02/19	7	21.40	14.4	21.46	21.50	-7.4	10,769	-0.07%
2020/02/18	7	21.21	0	0.00	21.35	7	10,726	0.07%
2020/02/17	3	21.22	4	21.29	21.30	-1	10,714	-0.01%
2020/02/14	12.4	21.17	1	21.15	21.30	11.3	10,732	0.11%
2020/02/13	14.1	21.19	0	0.00	21.25	14.1	10,722	0.13%
2020/02/12	38.3	21.20	7	21.24	21.15	31.3	10,772	0.29%
2020/02/11	4.9	21.25	0.1	21.30	21.25	4.8	10,662	0.05%
2020/02/10	12	21.05	19	21.10	21.20	-7	10,596	-0.07%
2020/02/07	9	21.04	7	21.14	21.20	2	10,596	0.02%
2020/02/06	3	21.13	11	21.16	21.20	-8	10,440	-0.08%
2020/02/05	21	20.76	19.1	20.90	21.00	1.9	10,327	0.02%
2020/02/04	36	20.73	9.5	20.88	20.85	26.5	10,191	0.26%
2020/02/03	89	20.52	28	20.54	20.70	61	10,148	0.60%
2020/01/31	61	20.79	21.1	20.87	20.80	39.9	9,884	0.40%
2020/01/30	113	20.75	23.1	20.74	20.60	89.9	9,584	0.94%	大買/
2020/01/20	24	21.39	5	21.38	21.50	19	8,879	0.21%
2020/01/17	3.1	21.20	18.1	21.16	21.25	-15	8,729	-0.17%
2020/01/16	17	21.12	50.6	21.12	21.15	-33.6	8,717	-0.39%
2020/01/15	8	21.05	1	21.15	21.15	7	8,744	0.08%
2020/01/14	17.1	21.01	20	21.03	21.05	-2.9	8,643	-0.03%
2020/01/13	13	20.93	20.5	20.95	21.00	-7.5	8,573	-0.09%
2020/01/10	2	20.80	33.2	20.85	20.85	-31.2	8,710	-0.36%
2020/01/09	2	20.70	8	20.78	20.75	-6	8,699	-0.07%
2020/01/08	18	20.66	15	20.65	20.65	3	8,700	0.03%
2020/01/07	68.1	20.76	0	0.00	20.75	68.1	8,605	0.79%
2020/01/06	43.1	20.77	37.3	20.80	20.75	5.8	8,650	0.07%
2020/01/03	1.5	20.83	60	20.90	20.90	-58.5	8,645	-0.68%
2020/01/02	3	20.80	3.1	20.85	20.85	-0.1	8,632	0.00%
2019/12/31	63	20.77	0	0.00	20.75	63	8,612	0.73%
2019/12/30	32	20.80	0	0.00	20.80	32	8,606	0.37%
2019/12/27	0.1	20.95	9	20.94	20.90	-8.9	8,621	-0.10%
2019/12/26	0	0.00	15	20.93	20.95	-15	8,622	-0.17%
2019/12/25	1	20.85	4	20.88	20.90	-3	8,703	-0.03%
2019/12/24	8	20.86	0	0.00	20.85	8	8,737	0.09%
2019/12/23	3	20.85	2	20.93	20.95	1	8,790	0.01%
2019/12/20	7	20.84	8	20.93	20.80	-1	8,830	-0.01%
2019/12/19	8	20.91	9.1	20.93	20.85	-1.1	8,682	-0.01%
2019/12/18	8	20.85	0	0.00	21.00	8	8,649	0.09%
2019/12/17	3	20.70	42	20.83	20.85	-39	8,674	-0.45%
2019/12/16	50	20.71	57	20.74	20.70	-7	8,517	-0.08%
2019/12/13	5.1	20.77	79.1	20.72	20.75	-74	8,560	-0.86%
2019/12/12	3	20.75	44	20.78	20.75	-41	8,327	-0.49%
2019/12/11	42.5	20.65	1	20.70	20.70	41.5	8,314	0.50%
2019/12/10	16	20.72	1	20.75	20.70	15	8,363	0.18%
2019/12/09	11	20.65	41.1	20.78	20.80	-30.1	8,394	-0.36%
2019/12/06	15.2	20.66	0	0.00	20.65	15.2	8,455	0.18%
2019/12/05	37	20.67	1.3	20.69	20.65	35.7	8,435	0.42%
2019/12/04	4	20.66	5	20.80	20.80	-1	8,368	-0.01%
2019/12/03	7	20.67	17	20.70	20.75	-10	8,379	-0.12%
2019/12/02	3	20.75	11	20.80	20.75	-8	8,401	-0.10%
2019/11/29	23.4	20.80	1	20.90	20.75	22.4	8,407	0.27%
2019/11/27	8	20.94	2.1	20.95	21.00	5.9	8,476	0.07%
2019/11/26	15	20.79	12	20.94	20.95	3	8,534	0.04%
2019/11/25	7	20.75	0	0.00	20.75	7	7,826	0.09%
2019/11/22	2	20.73	0	0.00	20.75	2	8,023	0.02%
2019/11/21	12	20.76	100	20.80	20.75	-88	8,069	-1.09%
2019/11/20	21	20.90	2	20.85	20.95	19	8,002	0.24%
2019/11/19	2	20.90	0	0.00	21.00	2	8,023	0.02%
2019/11/18	10	20.76	132	20.80	20.95	-122	8,087	-1.51%	大賣/鉅額交易
2019/11/15	5	20.76	3	20.80	20.75	2	8,099	0.02%
2019/11/14	42.2	20.82	0.6	20.80	20.70	41.6	8,101	0.51%
2019/11/13	231.3	20.85	3	20.90	20.85	228.3	8,288	2.75%	大買/鉅額交易
2019/11/12	1	20.90	1.3	21.00	21.00	-0.3	8,363	0.00%
2019/11/11	25	20.89	25.1	20.94	21.00	-0.1	8,892	0.00%
2019/11/08	0	0.00	3	21.07	21.10	-3	9,138	-0.03%
2019/11/07	5	21.00	4	21.04	21.05	1	9,413	0.01%
2019/11/06	21	21.07	30	21.04	21.10	-9	9,451	-0.10%
2019/11/05	10	20.98	1	21.05	21.05	9	9,554	0.09%
2019/11/04	13.8	20.95	56.1	20.94	21.00	-42.3	9,700	-0.44%
2019/11/01	2	20.90	24.1	20.97	20.95	-22.1	9,851	-0.22%
2019/10/31	1	20.85	15	20.95	20.95	-14	10,080	-0.14%
2019/10/30	52.2	20.75	18.1	20.82	20.90	34.1	10,144	0.34%
2019/10/29	19.7	20.78	3	20.80	20.80	16.7	10,272	0.16%
2019/10/28	0	0.00	7	20.72	20.80	-7	10,315	-0.07%
2019/10/25	1	20.65	27.7	20.72	20.75	-26.7	10,366	-0.26%
2019/10/24	0.5	20.70	79.9	20.70	20.70	-79.3	10,412	-0.76%
2019/10/23	14.1	20.55	0	0.00	20.55	14.1	10,453	0.13%
2019/10/22	3	20.62	6.1	20.69	20.70	-3.1	10,481	-0.03%
2019/10/21	1	20.50	0	0.00	20.65	1	10,460	0.01%
2019/10/18	5	20.42	0	20.65	20.65	5	10,505	0.05%
2019/10/17	4	20.48	3	20.60	20.50	1	10,301	0.01%
2019/10/16	13	20.45	1	20.55	20.55	12	10,304	0.12%
2019/10/15	1.1	20.55	0.1	20.60	20.50	1	10,299	0.01%
2019/10/14	12	20.49	2.2	20.51	20.55	9.8	10,337	0.10%
2019/10/09	15	20.31	0	0.00	20.30	15	10,267	0.15%
2019/10/08	1	20.45	3	20.45	20.40	-2	10,224	-0.02%
2019/10/07	5	20.40	0.2	20.50	20.40	4.9	10,219	0.05%
2019/10/04	21	20.40	13	20.35	20.45	8	10,251	0.08%
2019/10/03	91	20.40	1.1	20.51	20.40	90	10,249	0.88%
2019/10/02	45.3	20.56	44.6	20.65	20.65	0.7	10,183	0.01%
2019/10/01	0	0.00	42	20.70	20.65	-42	10,161	-0.41%
2019/09/27	33	20.55	0.9	20.60	20.50	32.2	10,090	0.32%
2019/09/26	6.5	20.54	0	0.00	20.50	6.5	10,110	0.06%
2019/09/25	19.4	20.56	4	20.58	20.65	15.4	10,119	0.15%
2019/09/24	12.7	20.63	4	20.58	20.70	8.7	10,143	0.09%
2019/09/23	4	20.74	3	20.80	20.70	1	10,123	0.01%
2019/09/20	6.7	20.75	21.7	20.78	20.80	-15.1	10,251	-0.15%
2019/09/19	7	20.71	5.1	20.76	20.80	1.9	10,047	0.02%
2019/09/18	10	20.71	55.1	20.79	20.85	-45.1	10,038	-0.45%
2019/09/17	0	0.00	10	20.63	20.70	-10	9,926	-0.10%
2019/09/16	2	20.55	103	20.56	20.60	-101	10,112	-1.00%	大賣/鉅額交易
2019/09/12	60	20.56	8	20.57	20.55	52	10,108	0.51%
2019/09/11	12	20.56	11	20.60	20.60	1	10,267	0.01%
2019/09/10	3	20.55	19	20.59	20.60	-16	10,265	-0.16%
2019/09/09	7.3	20.45	5	20.42	20.50	2.3	10,234	0.02%
2019/09/06	4	20.28	3	20.35	20.40	1	10,298	0.01%
2019/09/05	13	20.21	14	20.23	20.30	-1	10,346	-0.01%
2019/09/04	1	20.20	11.5	20.11	20.20	-10.5	10,457	-0.10%
2019/09/03	9	19.98	0	0.00	19.95	9	10,503	0.09%
2019/09/02	14	19.95	33	19.95	20.00	-19	10,613	-0.18%
2019/08/30	15.5	19.89	22	19.85	20.00	-6.5	10,809	-0.06%
2019/08/29	1	19.50	1	19.55	19.70	0	10,772	0.00%
2019/08/28	12	19.60	1	19.60	19.60	11	10,778	0.10%
2019/08/27	32	19.60	0	0.00	19.65	32	10,840	0.30%
2019/08/26	40	19.56	0	0.00	19.55	40	10,765	0.37%
2019/08/23	22	19.67	1	19.75	19.75	21	10,769	0.19%
2019/08/22	2	19.70	0	0.00	19.75	2	10,779	0.02%
2019/08/21	16	19.72	0	0.00	19.65	16	11,271	0.14%
2019/08/20	3	19.80	0	0.00	19.75	3	11,236	0.03%
2019/08/19	3	19.83	3	19.90	19.85	0	11,255	0.00%
2019/08/16	86	19.67	4	19.83	19.85	82	11,231	0.73%
2019/08/15	34	19.58	4	19.55	19.55	30	11,054	0.27%
2019/08/14	100	19.74	54	19.75	19.70	46	11,117	0.41%
2019/08/13	30.1	20.73	5	20.75	20.70	25.1	10,754	0.23%
2019/08/12	61	20.90	14	20.88	20.85	47	10,530	0.45%
2019/08/08	1	20.75	2	20.70	20.75	-1	10,399	-0.01%
2019/08/07	25	20.55	0	0.00	20.55	25	10,387	0.24%
2019/08/06	20	20.50	12	20.45	20.60	8	10,365	0.08%
2019/08/05	23	20.62	8	20.63	20.65	15	10,272	0.15%
2019/08/02	19.9	20.58	0	0.00	20.65	19.9	10,245	0.19%
2019/08/01	23.3	20.89	0	0.00	20.85	23.3	10,182	0.23%
2019/07/31	31	21.04	2	21.20	21.00	29	10,046	0.29%
2019/07/30	44	21.14	1	21.15	21.10	43	9,937	0.43%
2019/07/29	6	21.13	0.1	21.20	21.10	5.9	10,021	0.06%
2019/07/26	1	21.25	1	21.25	21.20	0	10,113	0.00%
2019/07/25	26	21.17	1	21.20	21.20	25	10,162	0.25%
2019/07/24	2	21.00	3.5	21.04	21.00	-1.5	10,164	-0.02%
2019/07/23	3	21.05	2	21.10	21.00	1	10,195	0.01%
2019/07/22	4	21.11	4	21.19	21.05	0	10,312	0.00%
2019/07/19	19	21.01	37	21.05	21.05	-18	10,297	-0.17%
2019/07/18	0	0.00	5	20.96	21.00	-5	10,415	-0.05%
2019/07/17	2	20.85	0	0.00	20.90	2	10,468	0.02%
2019/07/16	1	20.85	15	20.85	20.80	-14	10,643	-0.13%
2019/07/15	6.2	20.85	0	0.00	20.80	6.2	10,837	0.06%
2019/07/12	3.5	20.82	1	20.85	20.80	2.5	11,009	0.02%
2019/07/11	15	20.75	10	20.80	20.85	5	11,119	0.04%
2019/07/10	1.2	20.72	3	20.70	20.75	-1.8	11,224	-0.02%
2019/07/09	16	20.69	2	20.70	20.70	14	11,211	0.12%
2019/07/08	2	20.75	0	0.00	20.80	2	11,213	0.02%
2019/07/05	3	20.75	7	20.75	20.80	-4	11,231	-0.04%
2019/07/04	11	20.66	1	20.65	20.75	10	11,297	0.09%
2019/07/03	25	20.57	0.1	20.65	20.65	24.9	11,336	0.22%
2019/07/02	3	20.62	22	20.65	20.65	-19	11,359	-0.17%
2019/07/01	12.5	20.79	81	20.75	20.70	-68.5	11,369	-0.60%
2019/06/28	5.5	20.79	1	20.75	20.80	4.5	11,358	0.04%
2019/06/27	2	20.80	2.5	20.88	20.90	-0.5	11,419	0.00%
2019/06/26	1	20.80	21	20.75	20.75	-20	11,430	-0.17%
2019/06/25	3.3	20.78	9	20.85	20.85	-5.8	11,426	-0.05%
2019/06/24	1	20.85	4.1	20.80	20.85	-3.1	11,452	-0.03%
2019/06/21	3	20.80	32.4	20.83	20.75	-29.4	11,446	-0.26%
2019/06/20	4	20.88	5.3	20.88	20.90	-1.3	11,293	-0.01%
2019/06/19	0	0.00	14.5	20.77	20.90	-14.5	11,262	-0.13%
2019/06/18	1	20.50	13.2	20.60	20.65	-12.2	11,078	-0.11%
2019/06/14	12	20.48	7.8	20.45	20.45	4.2	11,204	0.04%
2019/06/13	3.5	20.16	2	20.20	20.25	1.5	11,185	0.01%
2019/06/12	36.6	20.24	11	20.15	20.25	25.6	11,283	0.23%
2019/06/11	21	20.55	215	20.55	20.45	-194	11,165	-1.74%	大賣/鉅額交易
2019/06/10	44.6	20.78	0.5	20.80	20.80	44.1	11,040	0.40%
2019/06/06	21	20.62	14.1	20.66	20.70	6.9	10,950	0.06%
2019/06/05	3	20.45	45	20.50	20.55	-42	10,820	-0.39%
2019/06/04	35	20.40	0	0.00	20.40	35	10,706	0.33%
2019/06/03	21.1	20.37	2.1	20.36	20.40	19	10,647	0.18%
2019/05/31	0.1	20.50	13.1	20.46	20.55	-13	10,606	-0.12%
2019/05/30	9.2	20.25	6.1	20.38	20.40	3.1	10,475	0.03%
2019/05/29	28	20.13	2	20.13	20.20	26	10,556	0.25%
2019/05/28	46	20.15	0	20.25	20.25	46	10,673	0.43%
2019/05/27	4.2	20.08	0	0.00	20.20	4.2	10,256	0.04%
2019/05/24	7.1	19.97	12.1	19.95	20.00	-5	10,272	-0.05%
2019/05/23	11	19.92	4	19.98	19.95	7	10,299	0.07%
2019/05/22	1	19.95	43	20.00	20.05	-42	10,269	-0.41%
2019/05/21	41	19.92	11	20.07	20.15	30	10,356	0.29%
2019/05/20	0.8	19.85	14	19.75	19.75	-13.3	10,170	-0.13%
2019/05/17	13	19.68	2	19.75	19.65	11	10,021	0.11%
2019/05/16	42	19.75	2	19.73	19.70	40	9,990	0.40%
2019/05/15	2	19.90	0.1	20.05	19.90	1.9	9,923	0.02%
2019/05/14	37	19.86	19	19.86	19.85	18	10,004	0.18%
2019/05/13	32	19.98	0	0.00	19.95	32	9,965	0.32%
2019/05/10	11	19.99	5	20.08	20.00	6	10,008	0.06%
2019/05/09	45	20.00	43.6	20.03	19.95	1.4	9,957	0.01%
2019/05/08	9	20.08	2	20.08	20.25	7	9,835	0.07%
2019/05/07	20	20.21	3	20.23	20.25	17	9,755	0.17%
2019/05/06	49	20.19	6	20.15	20.20	43	9,774	0.44%
2019/05/03	2.1	20.45	2	20.50	20.45	0.1	9,644	0.00%
2019/05/02	6.2	20.45	0	0.00	20.50	6.2	9,555	0.07%
2019/04/30	1	20.45	0	20.45	20.50	1	9,531	0.01%
2019/04/29	3.6	20.37	0	0.00	20.50	3.6	9,581	0.04%
2019/04/26	29.1	20.22	2	20.25	20.35	27.1	9,666	0.28%
2019/04/25	6	20.38	4	20.38	20.35	2	9,586	0.02%
2019/04/24	16	20.34	25	20.36	20.50	-9	9,579	-0.09%
2019/04/23	25	20.22	17	20.19	20.30	8	9,578	0.08%
2019/04/22	17	20.03	34	20.08	20.20	-17	9,510	-0.18%
2019/04/19	2	19.95	24	19.93	19.95	-22	9,514	-0.23%
2019/04/18	6	19.75	5	19.83	19.85	1	9,388	0.01%
2019/04/17	8	19.59	18.9	19.61	19.70	-10.9	9,448	-0.12%
2019/04/16	14	19.35	10	19.47	19.65	4	9,362	0.04%
2019/04/15	7	19.38	8	19.41	19.40	-1	9,334	-0.01%
2019/04/12	9.1	19.35	1	19.40	19.40	8.1	9,380	0.09%
2019/04/11	10	19.41	0	0.00	19.45	10	9,386	0.11%
2019/04/10	1	19.40	50	19.48	19.50	-49	9,410	-0.52%
2019/04/09	11	19.42	12.2	19.44	19.45	-1.2	9,454	-0.01%
2019/04/08	3.6	19.43	1	19.40	19.45	2.6	9,461	0.03%
2019/04/03	0	0.00	3.1	19.47	19.45	-3.1	9,410	-0.03%
2019/04/02	2	19.48	24.1	19.46	19.40	-22.1	9,403	-0.23%
2019/04/01	11	19.46	2	19.55	19.45	9	9,386	0.10%
2019/03/29	24	19.35	3	19.45	19.50	21	9,259	0.23%
2019/03/28	8	19.35	3.2	19.35	19.40	4.8	9,229	0.05%
2019/03/27	11	19.40	4	19.43	19.40	7	9,246	0.08%
2019/03/26	4	19.40	0	0.00	19.40	4	9,363	0.04%
2019/03/25	21	19.31	4	19.35	19.30	17	9,453	0.18%
2019/03/22	11	19.43	1	19.40	19.45	10	9,443	0.11%
2019/03/21	17	19.49	2.1	19.50	19.50	14.9	9,409	0.16%
2019/03/20	25	19.31	17.2	19.41	19.50	7.8	9,341	0.08%
2019/03/19	8	19.24	1	19.25	19.25	7	9,172	0.08%
2019/03/18	3.1	19.10	1	19.05	19.20	2.1	9,105	0.02%
2019/03/15	43	18.97	3.6	19.01	19.00	39.4	9,054	0.44%
2019/03/14	27	19.01	0.1	19.05	19.00	26.9	8,868	0.30%
2019/03/13	13	19.00	7	19.06	19.10	6	8,966	0.07%
2019/03/12	11	18.99	8	19.03	19.05	3	9,003	0.03%
2019/03/11	11	18.90	4	19.00	18.90	7	9,069	0.08%
2019/03/08	29	18.86	3	18.85	18.90	26	9,046	0.29%
2019/03/07	26	18.95	8	18.93	18.90	18	9,243	0.19%
2019/03/06	51	18.93	12	19.00	19.00	39	9,260	0.42%
2019/03/05	13	18.85	11	19.00	18.95	2	9,267	0.02%
2019/03/04	44	18.91	18	18.99	18.95	26	9,286	0.28%
2019/02/27	3	19.00	18	19.09	19.10	-15	9,160	-0.16%
2019/02/26	3.8	18.96	19	19.00	19.00	-15.3	9,034	-0.17%
2019/02/25	5	18.86	18.2	18.91	18.95	-13.2	8,920	-0.15%
2019/02/22	0.1	18.90	34	18.84	18.90	-33.9	8,881	-0.38%
2019/02/21	19	18.75	14	18.76	18.80	5	8,809	0.06%
2019/02/20	42	18.70	3	18.75	18.80	39	8,809	0.44%
2019/02/19	20.8	18.65	11	18.70	18.70	9.8	8,705	0.11%
2019/02/18	2	18.63	9.9	18.64	18.70	-7.9	8,665	-0.09%
2019/02/15	27	18.55	11	18.60	18.55	16	8,647	0.19%
2019/02/14	1.1	18.65	5	18.64	18.60	-3.9	8,558	-0.05%
2019/02/13	16.7	18.61	13.4	18.66	18.60	3.3	8,503	0.04%
2019/02/12	10	18.57	12.3	18.61	18.65	-2.3	8,374	-0.03%
2019/02/11	2	18.55	25.1	18.60	18.60	-23.1	8,317	-0.28%
2019/01/30	9	18.51	72.4	18.55	18.50	-63.4	8,268	-0.77%
2019/01/29	5	18.41	4	18.40	18.50	1	8,143	0.01%
2019/01/28	1.2	18.55	3	18.52	18.55	-1.8	8,098	-0.02%
2019/01/25	0.6	18.55	31.5	18.54	18.55	-30.9	8,067	-0.38%
2019/01/24	0.2	18.50	5	18.50	18.50	-4.8	7,950	-0.06%
2019/01/23	10	18.41	2	18.45	18.45	8	8,091	0.10%
2019/01/22	0	0.00	8	18.38	18.45	-8	8,137	-0.10%
2019/01/21	0	0.00	9.2	18.36	18.35	-9.2	8,106	-0.11%
2019/01/18	0	0.00	93	18.25	18.30	-93	8,145	-1.14%
2019/01/17	1	18.05	0	0.00	18.10	1	8,094	0.01%
2019/01/16	8	18.12	0	0.00	18.10	8	8,240	0.10%
2019/01/15	4	18.10	5	18.22	18.25	-1	8,259	-0.01%
2019/01/14	3	18.05	5	18.08	18.10	-2	8,090	-0.02%
2019/01/11	3	18.03	10	18.06	18.15	-7	8,147	-0.09%
2019/01/10	1	18.00	18	18.07	18.10	-17	7,947	-0.21%
2019/01/09	1	18.00	21.4	17.98	18.00	-20.4	7,915	-0.26%
2019/01/08	5	17.80	4	17.80	17.80	1	7,861	0.01%
2019/01/07	1	17.70	5	17.75	17.70	-4	8,033	-0.05%
2019/01/04	10	17.55	7	17.61	17.65	3	8,202	0.04%
2019/01/03	9	17.60	7	17.69	17.70	2	8,863	0.02%
2019/01/02	27	17.54	12	17.55	17.60	15	8,891	0.17%
2018/12/28	0	0.00	10	17.60	17.65	-10	8,911	-0.11%
2018/12/26	3	17.42	4	17.43	17.40	-1	9,107	-0.01%
2018/12/25	46	17.46	0	0.00	17.45	46	9,110	0.50%
2018/12/24	1.5	17.57	3	17.55	17.70	-1.5	9,143	-0.02%
2018/12/22	35	17.55	0	0.00	17.55	35	9,122	0.38%
2018/12/21	3.4	17.56	3	17.60	17.60	0.4	9,242	0.00%
2018/12/20	8	17.59	3	17.70	17.65	5	9,265	0.05%
2018/12/19	7	17.50	9	17.62	17.70	-2	9,304	-0.02%
2018/12/18	30	17.59	0	0.00	17.55	30	9,217	0.33%
2018/12/17	13	17.74	13	17.75	17.80	0	9,352	0.00%
2018/12/14	13	17.70	0	0.00	17.80	13	9,326	0.14%
2018/12/13	2	17.75	0	0.00	17.80	2	9,343	0.02%
2018/12/12	4.1	17.79	0	0.00	17.75	4.1	9,376	0.04%
2018/12/11	14	17.70	0	0.00	17.80	14	9,355	0.15%
2018/12/10	2	17.70	0	0.00	17.70	2	9,422	0.02%
2018/12/07	3	17.80	2	17.85	17.90	1	9,465	0.01%
2018/12/06	3	17.77	8	17.84	17.85	-5	9,516	-0.05%
2018/12/05	1	17.90	1.2	17.96	17.85	-0.2	9,408	0.00%
2018/12/04	2	17.90	1	18.00	18.00	1	9,460	0.01%
2018/12/03	2	17.90	1.7	17.98	17.95	0.3	9,459	0.00%
2018/11/30	5	17.78	11	17.86	17.90	-6	9,543	-0.06%
2018/11/29	16	17.75	5	17.80	17.80	11	9,462	0.12%
2018/11/28	2.5	17.77	2	17.85	17.85	0.5	9,457	0.01%
2018/11/27	3	17.68	0.2	17.85	17.85	2.9	9,427	0.03%
2018/11/26	0	0.00	3	17.90	17.80	-3	9,493	-0.03%
2018/11/23	0	0.00	8	17.80	17.75	-8	9,480	-0.08%
2018/11/22	2	17.80	2	17.85	17.85	0	9,497	0.00%
2018/11/21	6	17.82	2	17.85	17.85	4	9,557	0.04%
2018/11/20	0.3	17.95	0	0.00	17.95	0.3	9,600	0.00%
2018/11/19	3	17.90	3.8	17.99	18.00	-0.8	9,623	-0.01%
2018/11/16	2	17.85	4.1	17.90	17.90	-2.1	9,685	-0.02%
2018/11/15	2	17.70	4	17.85	17.85	-2	9,802	-0.02%
2018/11/14	5	17.65	0	0.00	17.85	5	10,461	0.05%
2018/11/13	8	17.53	0	0.00	17.60	8	11,085	0.07%
2018/11/12	0.2	17.85	2	17.80	17.75	-1.9	11,303	-0.02%
2018/11/09	1.1	17.77	2	17.80	17.90	-0.9	11,496	-0.01%
2018/11/08	22	17.94	16	17.95	18.00	6	11,682	0.05%
2018/11/07	5.4	17.72	3	17.80	17.85	2.4	11,759	0.02%
2018/11/06	3	17.53	0	0.00	17.60	3	11,895	0.03%
2018/11/05	3	17.38	6	17.40	17.55	-3	11,988	-0.03%
2018/11/02	1	17.30	5	17.36	17.50	-4	12,033	-0.03%
2018/11/01	12	17.30	0	0.00	17.30	12	12,122	0.10%
2018/10/31	6	17.32	8	17.40	17.40	-2	12,264	-0.02%
2018/10/30	2	17.18	2	17.13	17.25	0	12,247	0.00%
2018/10/29	8	17.10	36.2	17.10	17.10	-28.2	12,231	-0.23%
2018/10/26	16	17.05	151.9	17.08	17.10	-135.9	12,348	-1.10%	大賣/鉅額交易
2018/10/25	29	17.05	69.7	17.11	17.10	-40.7	12,348	-0.33%
2018/10/24	57.4	17.08	89	17.08	17.30	-31.6	12,417	-0.25%
2018/10/23	17.5	17.33	1	17.30	17.30	16.5	12,455	0.13%
2018/10/22	1	17.45	5.5	17.42	17.50	-4.5	12,493	-0.04%
2018/10/19	14.5	17.32	34.1	17.37	17.45	-19.6	12,631	-0.16%
2018/10/18	14	17.36	16	17.42	17.45	-2	12,707	-0.02%
2018/10/17	22	17.39	23	17.48	17.40	-1	12,729	-0.01%
2018/10/16	18	17.38	6	17.43	17.45	12	12,671	0.09%
2018/10/15	59.2	17.45	0	0.00	17.40	59.2	12,580	0.47%
2018/10/12	81	17.51	18	17.60	17.65	63	12,390	0.51%
2018/10/11	145.5	17.65	62.2	17.63	17.50	83.3	12,301	0.68%	大買/
2018/10/09	5	18.10	3	18.10	18.10	2	11,670	0.02%
2018/10/08	6	18.10	6	18.10	18.05	0	11,671	0.00%
2018/10/05	35	18.11	10	18.10	18.15	25	11,634	0.21%
2018/10/04	13	18.30	2	18.25	18.25	11	11,540	0.10%
2018/10/03	4	18.46	0	0.00	18.45	4	11,417	0.04%
2018/10/02	5	18.50	0	0.00	18.45	5	11,434	0.04%
2018/10/01	49	18.62	5	18.63	18.65	44	11,405	0.39%
2018/09/28	13	18.54	6	18.55	18.60	7	11,494	0.06%
2018/09/27	1	18.45	217	18.55	18.60	-216	11,461	-1.88%	大賣/鉅額交易
2018/09/26	13	18.48	3	18.45	18.40	10	11,365	0.09%
2018/09/25	22.4	18.50	25.3	18.59	18.60	-2.9	11,394	-0.03%
2018/09/21	3.3	18.51	19.3	18.51	18.60	-16.1	11,413	-0.14%
2018/09/20	6	18.21	3	18.25	18.25	3	11,290	0.03%
2018/09/19	2	18.10	11	18.20	18.20	-9	11,432	-0.08%
2018/09/18	2	18.05	0	0.00	18.10	2	11,495	0.02%
2018/09/17	4	18.08	0.1	18.20	18.10	3.9	11,550	0.03%
2018/09/14	4	18.10	0	0.00	18.10	4	11,663	0.03%
2018/09/13	14	18.05	0	0.00	18.15	14	11,823	0.12%
2018/09/12	3	18.00	15	18.00	18.10	-12	11,836	-0.10%
2018/09/11	2	17.95	0	0.00	18.05	2	11,943	0.02%
2018/09/10	3	17.95	0	0.00	18.00	3	12,166	0.02%
2018/09/07	2	18.00	35	17.97	18.10	-33	12,444	-0.27%
2018/09/06	7	17.99	0	0.00	18.10	7	12,489	0.06%
2018/09/05	24.5	18.06	0	0.00	18.00	24.5	12,409	0.20%
2018/09/04	14	18.10	0	0.00	18.20	14	12,399	0.11%
2018/09/03	20	18.12	6	18.15	18.10	14	12,478	0.11%
2018/08/31	1	18.10	7	18.21	18.25	-6	12,548	-0.05%
2018/08/30	101	18.10	40	18.08	18.05	61	12,570	0.49%	大買/
2018/08/29	111	18.12	27	18.15	18.15	84	12,723	0.66%	大買/
2018/08/28	2	18.05	1	18.05	18.15	1	12,847	0.01%
2018/08/27	6	18.12	4	18.05	18.00	2	12,960	0.02%
2018/08/24	21	18.11	2	18.10	18.10	19	13,121	0.14%
2018/08/23	5	18.13	10	18.20	18.20	-5	13,870	-0.04%
2018/08/22	29	18.21	3	18.15	18.20	26	14,231	0.18%
2018/08/21	72	17.99	11	17.95	18.15	61	14,218	0.43%
2018/08/20	32	18.81	97.9	18.79	18.90	-65.9	13,818	-0.48%
2018/08/17	48	18.71	0	0.00	18.70	48	13,338	0.36%
2018/08/16	12	18.67	2.2	18.70	18.70	9.8	13,181	0.07%
2018/08/15	13	18.73	0	0.00	18.70	13	13,047	0.10%
2018/08/14	7	18.78	5	18.80	18.80	2	12,978	0.02%
2018/08/13	20	18.85	36	18.92	18.80	-16	12,889	-0.12%
2018/08/10	2	19.00	2	19.00	18.95	0	12,762	0.00%
2018/08/09	0	0.00	11	18.94	18.90	-11	12,755	-0.09%
2018/08/08	5	18.85	3	18.88	18.90	2	12,761	0.02%
2018/08/07	45	18.76	6	18.85	18.70	39	12,891	0.30%
2018/08/06	15	18.78	8.5	18.79	18.80	6.5	12,814	0.05%
2018/08/03	5	18.64	2	18.70	18.70	3	12,776	0.02%
2018/08/02	6	18.61	8.3	18.60	18.60	-2.3	12,775	-0.02%
2018/08/01	1	18.65	5	18.72	18.70	-4	12,639	-0.03%
2018/07/31	2	18.58	18	18.59	18.70	-16	12,524	-0.13%
2018/07/30	5	18.50	0	0.00	18.55	5	12,369	0.04%
2018/07/27	13	18.36	5.1	18.42	18.45	7.9	12,232	0.06%
2018/07/26	20	18.25	13.4	18.27	18.30	6.6	12,224	0.05%
2018/07/25	11	18.15	15	18.20	18.15	-4	12,365	-0.03%
2018/07/24	13	18.06	8	18.10	18.10	5	12,394	0.04%
2018/07/23	1	18.05	0	0.00	18.05	1	12,465	0.01%
2018/07/20	14	18.00	0	0.00	18.05	14	12,501	0.11%
2018/07/19	4	18.05	2	18.00	18.05	2	12,493	0.02%
2018/07/18	0	0.00	8	18.03	18.10	-8	12,565	-0.06%
2018/07/17	3	17.90	1	17.85	17.95	2	12,457	0.02%
2018/07/16	4	17.85	1	17.85	17.90	3	12,492	0.02%
2018/07/12	32	17.75	7	17.79	17.80	25	12,587	0.20%
2018/07/11	1	17.65	10	17.65	17.70	-9	12,646	-0.07%
2018/07/10	4	17.68	0	0.00	17.70	4	12,735	0.03%
2018/07/09	4	17.65	0	0.00	17.65	4	12,781	0.03%
2018/07/06	7	17.53	24	17.60	17.60	-17	12,816	-0.13%
2018/07/05	31	17.61	0	0.00	17.60	31	12,834	0.24%
2018/07/04	2	17.58	5	17.65	17.65	-3	12,880	-0.02%
2018/07/03	7	17.60	18	17.65	17.60	-11	12,974	-0.08%
2018/07/02	12	17.68	5	17.80	17.65	7	12,905	0.05%
2018/06/29	3	17.67	5	17.75	17.85	-2	12,842	-0.02%
2018/06/28	42	17.65	30	17.65	17.65	12	12,695	0.09%
2018/06/27	15.1	17.67	5	17.75	17.65	10.1	12,577	0.08%
2018/06/26	2	17.68	5	17.75	17.70	-3	12,538	-0.02%
2018/06/22	14	17.77	2	17.75	17.75	12	12,418	0.10%
2018/06/20	14	17.70	2	17.70	17.70	12	12,350	0.10%
2018/06/19	29.4	17.70	13	17.70	17.65	16.4	12,209	0.13%
2018/06/15	2	17.85	21	17.85	17.80	-19	11,946	-0.16%
2018/06/14	18	17.94	0.2	17.95	17.90	17.8	11,582	0.15%
2018/06/13	0.1	18.05	0	0.00	18.05	0.1	11,441	0.00%
2018/06/11	2.5	18.11	14	18.10	18.10	-11.5	11,623	-0.10%
2018/06/08	23	18.19	0	0.00	18.20	23	11,562	0.20%
2018/06/07	1	18.10	22	18.15	18.20	-21	11,554	-0.18%
2018/06/06	3.5	18.06	2	18.10	18.10	1.5	11,502	0.01%
2018/06/05	0	0.00	8	18.01	18.05	-8	11,367	-0.07%
2018/06/04	1	17.90	4	17.95	17.95	-3	11,201	-0.03%
2018/06/01	11	17.65	0	0.00	17.85	11	11,070	0.10%
2018/05/31	19	17.71	6	17.82	17.65	13	10,831	0.12%
2018/05/30	19	17.85	7	17.89	17.80	12	10,138	0.12%
2018/05/29	2	18.00	30	17.99	18.00	-28	9,843	-0.28%
2018/05/28	6	17.97	6	17.95	18.00	0	9,812	0.00%
2018/05/25	1	17.90	6	17.88	17.85	-5	9,716	-0.05%
2018/05/24	0	0.00	1	17.75	17.80	-1	9,620	-0.01%
2018/05/23	4	17.70	0	0.00	17.70	4	9,694	0.04%
2018/05/22	13	17.69	14	17.70	17.70	-1	9,653	-0.01%
2018/05/21	18.3	17.68	17	17.61	17.65	1.3	9,712	0.01%
2018/05/18	16	17.57	13	17.60	17.60	3	9,787	0.03%
2018/05/17	3	17.50	2	17.55	17.50	1	9,957	0.01%
2018/05/16	6	17.47	0	0.00	17.55	6	10,173	0.06%
2018/05/15	7	17.50	16	17.51	17.45	-9	10,512	-0.09%
2018/05/14	30	17.43	5.8	17.45	17.45	24.2	10,989	0.22%
2018/05/11	5	17.35	0	17.35	17.35	5	11,012	0.05%
2018/05/10	14	17.30	15	17.30	17.25	-1	10,933	-0.01%
2018/05/09	5	17.25	9	17.25	17.25	-4	10,870	-0.04%
2018/05/08	10	17.30	1	17.30	17.25	9	10,944	0.08%
2018/05/07	9	17.23	0	0.00	17.25	9	10,959	0.08%
2018/05/04	9	17.28	2	17.25	17.25	7	10,948	0.06%
2018/05/03	2	17.35	19	17.37	17.35	-17	10,899	-0.16%
2018/05/02	11	17.40	429.4	17.35	17.45	-418.4	10,904	-3.84%	大賣/鉅額交易
2018/04/30	10	17.30	5	17.25	17.25	5	10,700	0.05%
2018/04/27	3	17.15	5	17.24	17.25	-2	10,629	-0.02%
2018/04/26	6	17.11	0	0.00	17.10	6	10,667	0.06%
2018/04/25	11	17.07	0	0.00	17.10	11	10,648	0.10%
2018/04/24	18	17.10	1	17.15	17.10	17	10,708	0.16%
2018/04/23	17	17.13	1	17.15	17.10	16	10,738	0.15%
2018/04/20	46	17.13	25	17.15	17.10	21	10,752	0.20%
2018/04/19	18	17.10	0	0.00	17.25	18	10,701	0.17%
2018/04/18	11	17.10	0	0.00	17.10	11	10,697	0.10%
2018/04/17	27	17.10	1	17.10	17.10	26	10,784	0.24%
2018/04/16	14	17.15	8	17.15	17.15	6	10,754	0.06%
2018/04/13	4	17.20	28	17.23	17.20	-24	10,841	-0.22%
2018/04/12	22	17.26	2	17.30	17.25	20	11,101	0.18%
2018/04/11	2	17.25	0	0.00	17.25	2	11,147	0.02%
2018/04/10	3	17.28	23	17.30	17.30	-20	11,058	-0.18%
2018/04/09	11	17.19	0	0.00	17.20	11	11,011	0.10%
2018/04/03	3	17.17	2	17.15	17.15	1	10,895	0.01%
2018/04/02	10	17.25	3	17.20	17.20	7	10,927	0.06%
2018/03/31	10	17.25	0	0.00	17.20	10	10,959	0.09%
2018/03/30	1	17.20	2	17.20	17.20	-1	10,965	-0.01%
2018/03/29	7	17.19	1	17.20	17.15	6	10,953	0.05%
2018/03/28	5.2	17.25	0	0.00	17.25	5.2	10,863	0.05%
2018/03/27	15	17.23	14	17.25	17.25	1	10,897	0.01%
2018/03/26	2	17.08	21	17.19	17.20	-19	10,813	-0.18%
2018/03/23	15	17.01	33	17.08	17.05	-18	10,734	-0.17%
2018/03/22	21	17.10	12	17.15	17.15	9	10,713	0.08%
2018/03/21	14	17.10	20.1	17.15	17.10	-6.1	10,724	-0.06%
2018/03/20	12	17.10	0.4	17.20	17.10	11.6	10,896	0.11%
2018/03/19	6	17.18	22	17.20	17.20	-16	10,924	-0.15%
2018/03/16	0	0.00	2	17.20	17.20	-2	10,934	-0.02%
2018/03/15	12	17.16	0	0.00	17.15	12	10,666	0.11%
2018/03/14	6	17.19	6	17.18	17.15	0	10,670	0.00%
2018/03/13	0	0.00	6	17.19	17.20	-6	10,697	-0.06%
2018/03/12	5	17.07	2	17.05	17.15	3	10,692	0.03%
2018/03/09	3	16.93	1	16.95	17.00	2	10,712	0.02%
2018/03/08	0	0.00	1	16.95	16.90	-1	10,759	-0.01%
2018/03/07	17	16.83	5	16.85	16.80	12	10,919	0.11%
2018/03/06	15	16.82	0	0.00	16.85	15	10,992	0.14%
2018/03/05	23	16.76	0	0.00	16.70	23	11,345	0.20%
2018/03/02	17	16.80	1	16.80	16.85	16	11,295	0.14%
2018/03/01	102	16.90	104	16.95	16.90	-2	11,226	-0.02%	大買/大賣/
2018/02/27	14.1	17.09	5	17.10	17.00	9.1	11,139	0.08%
2018/02/26	7	17.10	25	17.13	17.05	-18	11,005	-0.16%
2018/02/23	2	16.93	16	17.03	17.05	-14	10,990	-0.13%
2018/02/22	0	0.00	2	16.80	16.80	-2	11,179	-0.02%
2018/02/21	15	16.70	4	16.71	16.65	11	11,304	0.10%
2018/02/12	6.1	16.51	111	16.60	16.50	-104.9	11,125	-0.94%	大賣/鉅額交易
2018/02/09	14	16.31	3	16.50	16.40	11	10,999	0.10%
2018/02/08	109	16.50	0	0.00	16.50	109	10,777	1.01%	大買/鉅額交易
2018/02/07	39.7	16.69	4	16.65	16.60	35.7	10,524	0.34%
2018/02/06	226	16.56	54.7	16.49	16.50	171.3	10,135	1.69%	大買/鉅額交易
2018/02/05	20	17.05	14.5	17.10	17.05	5.5	9,455	0.06%
2018/02/02	2	17.20	0	0.00	17.30	2	9,465	0.02%
2018/02/01	5	17.28	0.3	17.30	17.25	4.7	9,501	0.05%
2018/01/31	5	17.14	131.9	17.08	17.35	-126.9	9,555	-1.33%	大賣/鉅額交易
2018/01/30	18	17.23	0	0.00	17.15	18	9,536	0.19%
2018/01/29	2.2	17.30	0.1	17.30	17.30	2.1	9,468	0.02%
2018/01/26	2	17.35	0.1	17.30	17.35	1.9	9,456	0.02%
2018/01/25	0	0.00	11.3	17.35	17.40	-11.3	9,417	-0.12%
2018/01/24	8	17.21	0.8	17.25	17.25	7.2	9,306	0.08%
2018/01/23	11.3	17.25	4	17.30	17.35	7.3	9,264	0.08%
2018/01/22	13.2	17.24	14	17.28	17.35	-0.8	9,168	-0.01%
2018/01/19	10.1	17.34	12	17.35	17.40	-1.9	9,144	-0.02%
2018/01/18	31.2	17.37	6.4	17.35	17.40	24.8	9,171	0.27%
2018/01/17	8.1	17.29	6	17.31	17.35	2.1	9,179	0.02%
2018/01/16	5	17.30	1	17.35	17.35	4	9,128	0.04%
2018/01/15	3	17.30	2.3	17.31	17.35	0.7	9,075	0.01%
2018/01/12	15	17.23	2	17.30	17.30	13	9,200	0.14%
2018/01/11	1	17.20	2.1	17.25	17.20	-1.1	9,126	-0.01%
2018/01/10	23.5	17.33	9.3	17.35	17.35	14.2	9,239	0.15%
2018/01/09	8	17.29	4	17.35	17.35	4	9,234	0.04%
2018/01/08	7	17.20	19	17.18	17.30	-12	9,209	-0.13%
2018/01/05	55	16.80	0	0.00	16.90	55	9,020	0.61%
2018/01/04	3.1	16.75	10	16.75	16.80	-6.9	9,104	-0.08%
2018/01/03	5	16.73	7	16.73	16.75	-2	9,229	-0.02%
2018/01/02	3	16.60	4.1	16.60	16.65	-1.1	9,245	-0.01%