合庫金 (5880)-玉山-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
25.55
漲跌
▼0.15
漲幅
-0.58%
成交量
69,597張
產業
上市金融類股
1872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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/31	47.1	25.62	3.1	25.83	25.55	44	12,061	0.36%
2024/05/30	70.2	25.78	2.1	25.88	25.70	68.1	11,028	0.62%
2024/05/29	183.8	25.98	0	0.00	25.95	183.8	10,726	1.71%	大買/鉅額交易
2024/05/28	21.4	26.29	1	26.30	26.20	20.4	10,513	0.19%
2024/05/27	15.7	26.16	1	26.20	26.15	14.7	10,620	0.14%
2024/05/24	16.1	26.29	0	0.00	26.20	16.1	10,592	0.15%
2024/05/23	22.8	26.42	5.4	26.48	26.40	17.4	10,512	0.17%
2024/05/22	19.2	26.65	0.2	26.80	26.60	19	10,407	0.18%
2024/05/21	24.1	26.70	7.6	26.74	26.80	16.5	10,329	0.16%
2024/05/20	10.5	26.81	223.6	26.85	26.90	-213.2	10,227	-2.08%	大賣/鉅額交易
2024/05/17	7.1	26.67	7	26.65	26.60	0.1	10,092	0.00%
2024/05/16	1.2	26.60	18	26.58	26.70	-16.9	10,072	-0.17%
2024/05/15	9.7	26.47	5.1	26.52	26.40	4.6	9,983	0.05%
2024/05/14	7	26.39	0	26.48	26.35	7	10,046	0.07%
2024/05/13	0.5	26.59	6.7	26.63	26.60	-6.2	10,053	-0.06%
2024/05/10	4.5	26.51	4.1	26.51	26.60	0.4	9,970	0.00%
2024/05/09	15.6	26.44	0.1	26.40	26.30	15.5	9,989	0.16%
2024/05/08	1.3	26.56	38.6	26.56	26.70	-37.4	10,013	-0.37%
2024/05/07	12.4	26.69	0.8	26.60	26.70	11.6	10,053	0.12%
2024/05/06	8.5	26.68	6.3	26.72	26.70	2.2	9,999	0.02%
2024/05/03	0.9	26.46	0.1	26.45	26.40	0.8	9,841	0.01%
2024/05/02	0.1	26.38	0.7	26.39	26.45	-0.6	9,759	-0.01%
2024/04/30	2.2	26.16	0.4	26.25	26.20	1.8	9,644	0.02%
2024/04/29	0.1	26.20	9	26.31	26.40	-8.9	9,525	-0.09%
2024/04/26	6.1	25.84	0	0.00	25.80	6.1	9,334	0.06%
2024/04/25	13	25.87	0	0.00	25.85	13	9,359	0.14%
2024/04/24	1.4	26.12	0	26.15	26.10	1.4	9,403	0.01%
2024/04/23	0.8	26.17	14	26.19	26.15	-13.2	9,644	-0.14%
2024/04/22	0.7	25.85	4.1	26.10	26.10	-3.4	9,790	-0.03%
2024/04/19	47.3	25.54	6	25.53	25.60	41.3	9,699	0.43%
2024/04/18	1.7	25.86	1	26.00	25.85	0.7	9,408	0.01%
2024/04/17	21.3	25.74	0	0.00	25.70	21.3	9,360	0.23%
2024/04/16	82	25.81	15.2	25.85	25.70	66.8	9,281	0.72%
2024/04/15	3.1	26.14	2.2	26.14	26.10	0.9	9,019	0.01%
2024/04/12	29.5	25.99	2	25.95	26.05	27.5	8,969	0.31%
2024/04/11	2.3	26.11	49.4	26.20	26.10	-47.1	8,859	-0.53%
2024/04/10	26.8	26.25	0	0.00	26.20	26.8	8,787	0.31%
2024/04/09	5.2	26.25	3	26.25	26.25	2.2	8,791	0.02%
2024/04/08	1.2	26.25	2	26.15	26.20	-0.8	8,776	-0.01%
2024/04/03	10.7	26.05	23.9	26.06	26.00	-13.2	8,756	-0.15%
2024/04/02	8.1	26.26	0.2	26.30	26.30	7.9	8,672	0.09%
2024/04/01	3.2	26.20	2.1	26.25	26.30	1.1	8,691	0.01%
2024/03/29	15.3	26.21	5.1	26.25	26.20	10.2	8,681	0.12%
2024/03/28	14	26.03	2.7	26.06	26.00	11.3	8,570	0.13%
2024/03/27	16.2	26.12	1.1	26.10	26.10	15.2	8,455	0.18%
2024/03/26	52.1	26.16	6.5	26.22	26.15	45.6	8,461	0.54%
2024/03/25	2.8	26.02	0.2	26.05	25.95	2.6	8,416	0.03%
2024/03/22	1.1	26.00	10	26.00	26.00	-8.9	8,420	-0.11%
2024/03/21	1.6	25.91	12.2	25.99	26.05	-10.6	8,375	-0.13%
2024/03/20	34.4	25.72	1.6	25.77	25.65	32.8	8,568	0.38%
2024/03/19	50.1	25.90	55	25.95	25.85	-4.9	8,519	-0.06%
2024/03/18	11.5	26.14	21.2	26.13	26.05	-9.8	8,436	-0.12%
2024/03/15	2.9	26.11	17.4	26.06	26.05	-14.5	8,425	-0.17%
2024/03/14	32.2	26.20	19.4	26.23	26.30	12.8	8,140	0.16%
2024/03/13	7.6	25.81	1	25.90	25.85	6.6	7,891	0.08%
2024/03/12	13.3	25.81	0.2	25.88	25.85	13.2	7,764	0.17%
2024/03/11	14.3	25.89	12.1	25.90	25.85	2.2	7,683	0.03%
2024/03/08	13.9	25.75	6.1	25.77	25.85	7.9	7,615	0.10%
2024/03/07	2	25.70	40.1	25.73	25.70	-38.1	7,573	-0.50%
2024/03/06	4.1	25.71	2	25.80	25.75	2.1	7,549	0.03%
2024/03/05	19.9	25.67	23.2	25.70	25.60	-3.2	8,133	-0.04%
2024/03/04	17.9	25.74	0.1	25.75	25.70	17.8	8,174	0.22%
2024/03/01	1.2	25.86	30.2	25.88	25.80	-29	8,245	-0.35%
2024/02/29	4	25.65	2.3	25.73	25.95	1.6	8,290	0.02%
2024/02/27	8.3	25.68	1	25.75	25.65	7.3	8,099	0.09%
2024/02/26	7.9	25.68	1	25.70	25.75	6.9	8,061	0.09%
2024/02/23	20.7	25.74	2.6	25.78	25.75	18	8,047	0.22%
2024/02/22	3.1	25.82	1.3	25.86	25.75	1.8	8,218	0.02%
2024/02/21	8.8	25.86	0.4	25.96	25.85	8.4	8,211	0.10%
2024/02/20	3	25.92	1	25.90	25.95	2	8,262	0.02%
2024/02/19	4	25.79	12.2	25.81	25.85	-8.2	8,367	-0.10%
2024/02/16	8.5	25.50	78.8	25.53	25.60	-70.2	8,555	-0.82%
2024/02/15	11.7	25.67	2.1	25.70	25.55	9.6	8,526	0.11%
2024/02/05	7.1	25.63	1	25.73	25.60	6.1	8,386	0.07%
2024/02/02	6	25.75	2.3	25.81	25.85	3.7	8,341	0.04%
2024/02/01	0.1	25.85	1.3	25.79	25.85	-1.2	8,344	-0.01%
2024/01/31	5.4	25.41	0	0.00	25.45	5.4	8,243	0.07%
2024/01/30	23.1	25.44	0	25.75	25.40	23.1	8,147	0.28%
2024/01/29	1.1	25.62	6	25.66	25.75	-4.9	8,151	-0.06%
2024/01/26	5.7	25.61	0	0.00	25.70	5.7	8,137	0.07%
2024/01/25	4.2	25.51	0	0.00	25.50	4.2	8,156	0.05%
2024/01/24	11.8	25.46	27	25.45	25.50	-15.2	8,130	-0.19%
2024/01/23	4.5	25.37	15.3	25.34	25.30	-10.9	8,148	-0.13%
2024/01/22	44.3	25.32	0	0.00	25.25	44.3	8,242	0.54%
2024/01/19	9.3	25.29	0.4	25.44	25.30	8.9	8,172	0.11%
2024/01/18	10.2	25.26	18.6	25.25	25.20	-8.4	8,174	-0.10%
2024/01/17	88.3	25.26	0.1	25.35	25.15	88.2	8,142	1.08%
2024/01/16	32.3	25.59	4	25.68	25.50	28.3	7,886	0.36%
2024/01/15	7.9	26.04	0.1	26.15	26.00	7.9	7,741	0.10%
2024/01/12	4.7	26.01	0.6	26.15	26.00	4	7,878	0.05%
2024/01/11	3.3	26.12	5.3	26.20	26.10	-2	7,909	-0.03%
2024/01/10	4.9	26.25	0	0.00	26.20	4.9	7,881	0.06%
2024/01/09	7.4	26.45	0	0.00	26.35	7.4	7,872	0.09%
2024/01/08	3.2	26.52	0.5	26.50	26.50	2.7	7,929	0.03%
2024/01/05	4.1	26.51	3	26.45	26.50	1.1	7,918	0.01%
2024/01/04	6.1	26.35	1	26.50	26.50	5.1	8,033	0.06%
2024/01/03	16.8	26.35	11	26.40	26.35	5.8	8,258	0.07%
2024/01/02	2	26.68	30.2	26.79	26.80	-28.2	8,201	-0.34%
2023/12/29	1.2	26.71	10	26.70	26.70	-8.8	8,278	-0.11%
2023/12/28	1.9	26.57	5.3	26.63	26.85	-3.4	8,454	-0.04%
2023/12/27	0.2	26.53	0.3	26.45	26.55	-0.1	8,420	0.00%
2023/12/26	0.3	26.29	50.2	26.30	26.45	-49.9	8,348	-0.60%
2023/12/25	11	26.24	0	0.00	26.20	11	8,356	0.13%
2023/12/22	2.1	26.18	117	26.20	26.25	-115	8,426	-1.36%	大賣/鉅額交易
2023/12/21	3.2	26.19	4.4	26.16	26.15	-1.1	8,631	-0.01%
2023/12/20	8.1	26.47	9	26.45	26.35	-0.9	8,620	-0.01%
2023/12/19	8	26.55	2	26.56	26.70	6	8,545	0.07%
2023/12/18	1.4	26.62	8.5	26.65	26.70	-7.1	8,899	-0.08%
2023/12/15	3.5	26.83	0.4	26.90	26.75	3.1	8,933	0.03%
2023/12/14	2.1	26.65	18.5	26.80	26.85	-16.5	8,678	-0.19%
2023/12/13	5	26.47	0.7	26.51	26.50	4.3	8,534	0.05%
2023/12/12	1	26.55	3.4	26.60	26.65	-2.4	8,723	-0.03%
2023/12/11	7	26.63	22.2	26.61	26.65	-15.2	8,741	-0.17%
2023/12/08	1	26.70	0.9	26.75	26.75	0.1	8,712	0.00%
2023/12/07	0	26.73	0.1	26.65	26.75	-0.1	8,740	0.00%
2023/12/06	0.1	26.75	6	26.73	26.80	-5.9	8,831	-0.07%
2023/12/05	5	26.65	176.5	26.57	26.65	-171.5	8,825	-1.94%	大賣/鉅額交易
2023/12/04	0.3	26.70	38.5	26.84	26.75	-38.2	8,846	-0.43%
2023/12/01	6.1	26.65	0.6	26.70	26.55	5.5	8,894	0.06%
2023/11/30	0	26.75	56	26.95	26.95	-56	8,851	-0.63%
2023/11/29	56.1	26.62	54	26.76	26.70	2.1	8,250	0.03%
2023/11/28	100	26.70	59.3	26.74	26.75	40.7	8,147	0.50%
2023/11/27	53.1	26.50	5.2	26.74	26.50	47.9	8,223	0.58%
2023/11/24	6.7	26.40	1.1	26.50	26.50	5.6	8,166	0.07%
2023/11/22	24.3	26.50	0	0.00	26.50	24.3	8,211	0.30%
2023/11/21	2	26.75	15.1	26.73	26.80	-13.1	8,262	-0.16%
2023/11/20	18.3	26.45	29	26.44	26.45	-10.7	8,085	-0.13%
2023/11/17	0	26.50	9.2	26.62	26.45	-9.2	8,059	-0.11%
2023/11/16	3	26.42	24	26.44	26.50	-21	7,965	-0.26%
2023/11/15	10.6	26.29	7	26.31	26.40	3.6	7,867	0.05%
2023/11/14	1.1	25.85	1	25.85	25.90	0.1	7,722	0.00%
2023/11/13	1.3	25.76	3.1	25.85	25.80	-1.8	7,802	-0.02%
2023/11/10	1.4	25.76	4.4	25.64	25.75	-3	7,902	-0.04%
2023/11/09	3.7	25.73	0	0.00	25.70	3.7	7,998	0.05%
2023/11/08	0	0.00	1	25.75	25.75	-1	8,129	-0.01%
2023/11/07	0.3	25.80	0	0.00	25.75	0.3	8,212	0.00%
2023/11/06	1.2	25.85	0	0.00	25.85	1.2	8,325	0.01%
2023/11/03	2.3	25.59	5	25.64	25.70	-2.7	8,513	-0.03%
2023/11/02	0	25.55	4.1	25.52	25.50	-4.1	8,794	-0.05%
2023/11/01	1.6	25.23	3.8	25.23	25.25	-2.2	8,955	-0.02%
2023/10/31	2.7	25.14	1	25.15	25.15	1.7	9,156	0.02%
2023/10/30	12.3	25.11	0.1	25.40	25.10	12.2	9,348	0.13%
2023/10/27	2	25.35	2.4	25.31	25.30	-0.4	9,293	0.00%
2023/10/26	15.2	25.16	0.1	25.25	25.10	15.1	9,471	0.16%
2023/10/25	9	25.32	0.6	25.38	25.25	8.4	9,446	0.09%
2023/10/24	11	25.29	0	25.40	25.25	11	9,505	0.12%
2023/10/23	9.6	25.39	0	0.00	25.30	9.6	9,611	0.10%
2023/10/20	14.8	25.41	2.9	25.39	25.50	11.9	9,564	0.12%
2023/10/19	6.5	25.75	1	25.70	25.65	5.5	9,439	0.06%
2023/10/18	7.8	25.94	11.1	26.00	26.00	-3.4	9,444	-0.04%
2023/10/17	12.9	26.02	0	0.00	26.05	12.9	9,425	0.14%
2023/10/16	6.3	26.08	0.3	26.14	26.15	6	9,456	0.06%
2023/10/13	2.6	26.02	0	0.00	25.95	2.6	9,422	0.03%
2023/10/12	4.1	26.13	8	26.20	26.20	-3.9	9,476	-0.04%
2023/10/11	2.2	26.05	36.3	26.05	26.10	-34.1	9,471	-0.36%
2023/10/06	10.1	25.52	13	25.46	25.65	-2.9	9,257	-0.03%
2023/10/05	3.8	25.38	0.1	25.35	25.30	3.7	9,287	0.04%
2023/10/04	33.8	25.24	40.2	25.35	25.10	-6.4	9,223	-0.07%
2023/10/03	10.6	25.51	1	25.55	25.50	9.6	9,084	0.11%
2023/10/02	6.3	25.69	0	0.00	25.65	6.3	9,158	0.07%
2023/09/28	2.1	25.65	0.4	25.70	25.60	1.7	9,451	0.02%
2023/09/27	8.6	25.51	0	0.00	25.50	8.6	9,468	0.09%
2023/09/26	59.3	25.58	0.8	25.65	25.55	58.5	9,403	0.62%
2023/09/25	15.6	25.87	6.1	25.82	25.85	9.6	9,264	0.10%
2023/09/22	17.7	25.71	1.1	25.85	25.70	16.6	9,371	0.18%
2023/09/21	41.3	25.83	0.8	25.85	25.65	40.5	9,377	0.43%
2023/09/20	17.7	26.15	19.3	26.26	26.10	-1.6	9,030	-0.02%
2023/09/19	6.5	26.25	0	0.00	26.20	6.5	9,043	0.07%
2023/09/18	4.7	26.33	1.1	26.35	26.35	3.6	9,094	0.04%
2023/09/15	12.6	26.43	87	26.50	26.40	-74.4	9,133	-0.81%
2023/09/14	1.6	26.40	29.1	26.43	26.55	-27.5	8,902	-0.31%
2023/09/13	13	26.23	4	26.30	26.25	9	8,841	0.10%
2023/09/12	7.1	26.14	7.4	26.12	26.25	-0.4	8,994	0.00%
2023/09/11	10.1	26.03	15.1	26.05	26.15	-5	8,983	-0.06%
2023/09/08	13.3	26.08	3	26.12	26.10	10.3	8,908	0.12%
2023/09/07	20.2	26.12	1	26.20	26.15	19.2	8,947	0.21%
2023/09/06	30.8	26.23	3	26.32	26.10	27.8	8,951	0.31%
2023/09/05	8.9	26.34	0.4	26.45	26.30	8.5	8,861	0.10%
2023/09/04	12.3	26.34	1.4	26.43	26.40	11	8,857	0.12%
2023/09/01	5.1	26.48	1.3	26.42	26.35	3.9	8,878	0.04%
2023/08/31	16.5	26.35	0	0.00	26.25	16.5	8,909	0.19%
2023/08/30	12.1	26.56	0	0.00	26.65	12.1	8,741	0.14%
2023/08/29	20.2	26.46	20.1	26.35	26.45	0.1	8,775	0.00%
2023/08/28	6.1	26.42	1	26.50	26.50	5.1	8,739	0.06%
2023/08/25	8.8	26.52	0.1	26.60	26.40	8.7	9,118	0.10%
2023/08/24	3.2	26.70	2	26.75	26.70	1.2	9,136	0.01%
2023/08/23	17.7	26.69	0	0.00	26.60	17.7	9,170	0.19%
2023/08/22	3.8	26.73	3.1	26.80	26.80	0.7	9,184	0.01%
2023/08/21	5	26.70	0.1	26.80	26.65	5	9,219	0.05%
2023/08/18	3	26.73	5.1	26.58	26.55	-2.1	9,269	-0.02%
2023/08/17	27.7	26.31	7.7	26.41	26.35	20	9,248	0.22%
2023/08/16	26	26.54	9	26.65	26.55	17	9,178	0.18%
2023/08/15	24.1	27.01	0.3	27.11	26.90	23.9	9,179	0.26%
2023/08/14	27.4	27.14	15.2	27.08	27.10	12.2	9,217	0.13%
2023/08/11	10.3	27.68	14.3	27.80	27.60	-4	9,354	-0.04%
2023/08/10	8.4	27.77	0.5	27.98	27.80	7.9	9,369	0.08%
2023/08/09	45.7	27.67	5.2	27.68	27.85	40.5	9,297	0.44%
2023/08/08	92.4	29.39	4	29.35	29.35	88.4	9,021	0.98%
2023/08/07	46.4	29.36	3.4	29.35	29.45	43.1	8,730	0.49%
2023/08/04	15.5	29.12	0.5	29.22	29.15	15	8,553	0.18%
2023/08/02	21.5	29.03	3.3	29.13	29.00	18.2	8,397	0.22%
2023/08/01	4.5	29.46	8	29.51	29.50	-3.5	8,224	-0.04%
2023/07/31	8	29.30	13.3	29.32	29.40	-5.3	8,200	-0.06%
2023/07/28	1	29.20	3.1	29.22	29.25	-2.1	8,041	-0.03%
2023/07/27	16.2	29.22	2	29.25	29.25	14.2	8,007	0.18%
2023/07/26	4.3	28.84	31.6	28.96	28.95	-27.3	8,114	-0.34%
2023/07/25	5	28.44	31	28.45	28.40	-26	8,143	-0.32%
2023/07/24	9.2	28.20	14	28.23	28.20	-4.9	8,163	-0.06%
2023/07/21	1	28.30	2	28.45	28.25	-1	8,216	-0.01%
2023/07/20	6.8	28.40	8.7	28.46	28.50	-1.9	8,341	-0.02%
2023/07/19	0.3	28.46	4.1	28.50	28.35	-3.8	8,329	-0.05%
2023/07/18	17.4	28.38	9.5	28.44	28.45	7.9	8,309	0.10%
2023/07/17	12.4	28.36	28	28.36	28.45	-15.6	8,307	-0.19%
2023/07/14	1.2	28.24	4	28.15	28.30	-2.8	8,244	-0.03%
2023/07/13	21.6	28.16	0	0.00	28.05	21.6	8,151	0.27%
2023/07/12	0.3	28.08	0	0.00	28.15	0.3	8,187	0.00%
2023/07/11	0	28.10	16	28.04	28.05	-16	8,215	-0.19%
2023/07/10	5.2	27.77	1.1	27.76	27.85	4.2	8,213	0.05%
2023/07/07	40.4	27.49	0	0.00	27.65	40.4	8,155	0.50%
2023/07/06	68	27.82	0	0.00	27.70	68	8,082	0.84%
2023/07/05	11.8	28.11	0.1	28.35	28.10	11.8	7,767	0.15%
2023/07/04	6.7	28.15	0.1	28.20	28.20	6.5	7,711	0.08%
2023/07/03	0.7	28.20	10.7	28.15	28.25	-10.1	7,759	-0.13%
2023/06/30	8.2	27.96	0	0.00	28.05	8.2	7,847	0.10%
2023/06/29	111.5	28.05	110	28.04	28.05	1.5	7,718	0.02%	大買/大賣/
2023/06/28	11	28.00	0	0.00	28.15	11	7,689	0.14%
2023/06/27	0.1	28.08	0.2	28.15	28.10	-0.1	7,669	0.00%
2023/06/26	8.2	28.06	0	0.00	28.05	8.2	7,646	0.11%
2023/06/21	9	28.03	0.2	28.10	28.20	8.8	7,626	0.11%
2023/06/20	1.9	28.14	1	28.05	28.10	0.9	7,637	0.01%
2023/06/19	9.2	27.87	0	28.05	28.10	9.2	7,676	0.12%
2023/06/16	20.6	28.03	195.3	28.05	28.00	-174.7	7,693	-2.27%	大賣/鉅額交易
2023/06/15	11.1	28.06	1.1	28.10	28.10	10.1	7,587	0.13%
2023/06/14	25.1	28.15	2	28.18	28.10	23	7,694	0.30%
2023/06/13	7.7	28.24	5.2	28.31	28.25	2.5	7,859	0.03%
2023/06/12	14.3	28.20	6.3	28.25	28.10	8	8,044	0.10%
2023/06/09	2.1	28.35	6	28.39	28.35	-3.9	8,207	-0.05%
2023/06/08	62.2	28.25	2.1	28.40	28.40	60.2	8,314	0.72%
2023/06/07	2.1	28.25	5	28.32	28.35	-2.9	8,456	-0.03%
2023/06/06	1	28.20	5.5	28.24	28.25	-4.5	8,486	-0.05%
2023/06/05	45.5	28.24	27.2	28.26	28.15	18.4	8,514	0.22%
2023/06/02	0	28.05	13	28.02	28.20	-13	8,487	-0.15%
2023/06/01	4.1	28.00	6	28.00	27.90	-1.9	8,487	-0.02%
2023/05/31	3.1	28.02	12	28.18	27.95	-8.9	8,471	-0.10%
2023/05/30	2.1	28.03	1	28.20	28.10	1.1	8,097	0.01%
2023/05/29	1.8	28.03	2.1	28.05	28.10	-0.3	8,205	0.00%
2023/05/26	4.2	27.93	8	28.00	28.00	-3.8	8,347	-0.05%
2023/05/25	14.6	28.06	39.5	28.05	28.00	-24.9	8,365	-0.30%
2023/05/24	5.1	28.12	3.3	28.22	28.35	1.9	8,395	0.02%
2023/05/23	2.9	28.19	7.6	28.17	28.20	-4.7	8,328	-0.06%
2023/05/22	3.7	28.17	1.7	28.20	28.20	2	8,335	0.02%
2023/05/19	0	28.08	7.2	28.11	28.20	-7.2	8,292	-0.09%
2023/05/18	0.1	27.95	7.3	28.00	28.05	-7.2	8,200	-0.09%
2023/05/17	1.7	27.70	49.6	27.77	27.90	-47.9	8,109	-0.59%
2023/05/16	2.1	27.45	3.2	27.45	27.50	-1.1	7,857	-0.01%
2023/05/15	1.5	27.23	5.2	27.22	27.30	-3.7	7,807	-0.05%
2023/05/12	0.1	27.22	0.1	27.20	27.15	0	7,811	0.00%
2023/05/11	1.2	27.26	0.7	27.30	27.30	0.4	7,806	0.01%
2023/05/10	18	27.34	76.3	27.25	27.35	-58.3	7,794	-0.75%
2023/05/09	10.3	27.30	7	27.25	27.35	3.3	7,821	0.04%
2023/05/08	0.1	27.30	2.2	27.27	27.30	-2.1	7,891	-0.03%
2023/05/05	7.6	27.16	3.2	27.20	27.20	4.4	7,829	0.06%
2023/05/04	7.8	27.09	8	27.06	27.15	-0.2	7,850	0.00%
2023/05/03	10.2	27.11	6.4	27.08	27.05	3.8	7,905	0.05%
2023/05/02	18.3	27.14	9.9	27.03	27.20	8.5	8,229	0.10%
2023/04/28	1	26.75	12	26.70	26.75	-11	8,466	-0.13%
2023/04/27	1.3	26.56	0.1	26.60	26.60	1.2	8,392	0.01%
2023/04/26	101.7	26.55	7	26.62	26.60	94.7	8,437	1.12%	大買/
2023/04/25	36.7	26.74	22.2	26.66	26.55	14.5	8,442	0.17%
2023/04/24	1.8	26.37	2.4	26.38	26.50	-0.7	8,383	-0.01%
2023/04/21	1.3	26.32	0	0.00	26.35	1.3	8,538	0.02%
2023/04/20	2.4	26.44	0.4	26.55	26.40	2	8,688	0.02%
2023/04/19	3.5	26.56	13.5	26.55	26.60	-10	8,945	-0.11%
2023/04/18	0.3	26.56	11.4	26.53	26.60	-11.1	9,024	-0.12%
2023/04/17	18.1	26.50	1.3	26.53	26.55	16.8	9,068	0.19%
2023/04/14	19.1	26.60	19.1	26.60	26.60	0	9,059	0.00%
2023/04/13	18.2	26.45	0	0.00	26.50	18.2	9,009	0.20%
2023/04/12	1	26.40	6	26.40	26.40	-5	9,022	-0.05%
2023/04/11	19.3	26.38	6	26.38	26.45	13.2	9,115	0.15%
2023/04/10	2.7	26.31	17	26.22	26.30	-14.3	9,078	-0.16%
2023/04/07	16.3	26.15	1	26.15	26.20	15.3	9,084	0.17%
2023/04/06	10.7	26.16	1.1	26.30	26.20	9.6	9,079	0.11%
2023/03/31	24.1	26.15	7	26.25	26.10	17.1	9,045	0.19%
2023/03/30	20.3	26.15	6.2	26.19	26.10	14.1	8,906	0.16%
2023/03/29	20.2	26.15	8.9	26.20	26.25	11.2	8,895	0.13%
2023/03/28	20	26.15	34	26.25	26.20	-14	8,927	-0.16%
2023/03/27	11	26.11	17	26.15	26.20	-6	8,974	-0.07%
2023/03/24	20.2	26.18	0	0.00	26.15	20.2	9,126	0.22%
2023/03/23	2.9	26.11	1.5	26.10	26.10	1.4	9,185	0.02%
2023/03/22	0.1	25.74	5	25.77	25.95	-4.9	9,291	-0.05%
2023/03/21	7.1	25.42	1.1	25.45	25.40	6.1	9,397	0.06%
2023/03/20	11.5	25.22	1.3	25.17	25.20	10.2	9,381	0.11%
2023/03/17	25.7	25.38	1	25.40	25.35	24.7	9,373	0.26%
2023/03/16	18.6	25.33	0	0.00	25.30	18.6	9,266	0.20%
2023/03/15	35.1	25.76	4.1	25.77	25.60	31	9,225	0.34%
2023/03/14	61.7	25.85	10	25.85	25.80	51.7	9,155	0.57%
2023/03/13	21	26.11	9	26.04	26.10	12	9,006	0.13%
2023/03/10	21.3	26.26	1.1	26.21	26.15	20.2	8,939	0.23%
2023/03/09	9.3	26.43	11	26.45	26.45	-1.8	8,876	-0.02%
2023/03/08	7.5	26.53	0	0.00	26.60	7.5	9,494	0.08%
2023/03/07	4.4	26.63	0.1	26.70	26.65	4.3	9,537	0.05%
2023/03/06	2.5	26.58	14.3	26.67	26.60	-11.8	9,720	-0.12%
2023/03/03	2.8	26.43	0.1	26.46	26.40	2.7	9,859	0.03%
2023/03/02	38.3	26.40	0.1	26.55	26.40	38.2	9,959	0.38%
2023/03/01	7	26.49	1	26.55	26.45	6	9,981	0.06%
2023/02/24	2.6	26.71	0	0.00	26.65	2.6	9,813	0.03%
2023/02/23	1.6	26.78	1.4	26.67	26.80	0.2	9,698	0.00%
2023/02/22	2.2	26.51	0	0.00	26.50	2.2	9,787	0.02%
2023/02/21	0	0.00	10.3	26.65	26.70	-10.3	9,769	-0.11%
2023/02/20	1.5	26.85	2.1	26.66	26.85	-0.7	9,878	-0.01%
2023/02/17	2.1	26.55	0	0.00	26.60	2.1	9,994	0.02%
2023/02/16	2.2	26.65	2.1	26.60	26.55	0.1	10,233	0.00%
2023/02/15	2.6	26.69	0	0.00	26.60	2.6	10,466	0.02%
2023/02/14	4.3	26.73	0	26.80	26.75	4.3	10,428	0.04%
2023/02/13	1.6	26.58	1	26.70	26.80	0.6	10,476	0.01%
2023/02/10	0.7	26.42	0	0.00	26.60	0.7	10,481	0.01%
2023/02/09	1.2	26.36	2	26.33	26.35	-0.8	10,538	-0.01%
2023/02/08	13.2	26.36	0	0.00	26.35	13.2	10,628	0.12%
2023/02/07	2.1	26.52	0.1	26.55	26.40	2	10,665	0.02%
2023/02/06	11.1	26.45	0	0.00	26.35	11.1	10,631	0.10%
2023/02/03	5	26.59	0	0.00	26.65	5	10,580	0.05%
2023/02/02	2.1	26.46	0.1	26.65	26.65	2	10,707	0.02%
2023/02/01	44.2	26.45	0	0.00	26.55	44.2	10,732	0.41%
2023/01/31	12.1	26.61	0.3	27.15	26.45	11.8	10,807	0.11%
2023/01/30	10.3	26.68	33.4	27.13	27.30	-23.2	10,592	-0.22%
2023/01/17	9.8	26.78	4	26.80	26.70	5.8	10,297	0.06%
2023/01/16	0.7	26.80	7.2	26.74	26.85	-6.5	10,309	-0.06%
2023/01/13	1.3	26.59	5	26.60	26.35	-3.7	10,296	-0.04%
2023/01/12	8.5	26.47	0.2	26.45	26.40	8.3	10,533	0.08%
2023/01/11	2.5	26.66	0.2	26.80	26.70	2.2	10,584	0.02%
2023/01/10	0.5	26.99	3.2	26.98	27.00	-2.7	10,562	-0.03%
2023/01/09	0.4	26.67	21.1	26.78	27.00	-20.7	10,529	-0.20%
2023/01/06	0.4	26.25	0.2	26.29	26.30	0.2	10,405	0.00%
2023/01/05	3.6	26.19	1	26.25	26.25	2.6	10,568	0.02%
2023/01/04	0.1	25.95	0	0.00	26.00	0.1	10,683	0.00%
2023/01/03	2.5	25.91	13.3	25.81	25.90	-10.8	10,927	-0.10%
2022/12/30	0	25.80	3.8	25.99	26.00	-3.8	10,957	-0.03%
2022/12/29	3	25.76	3.1	25.70	25.65	0	11,042	0.00%
2022/12/28	1.2	26.02	0	0.00	25.90	1.2	11,044	0.01%
2022/12/27	1	26.15	3	26.17	26.10	-2	11,200	-0.02%
2022/12/26	1.6	26.07	1.5	26.07	26.10	0.2	11,392	0.00%
2022/12/23	3.8	25.93	1	26.00	25.95	2.8	11,684	0.02%
2022/12/22	0	26.15	3	26.10	26.15	-3	11,913	-0.03%
2022/12/21	2.1	26.00	0	0.00	26.00	2.1	12,228	0.02%
2022/12/20	7	25.98	5.1	25.90	25.95	1.9	12,328	0.02%
2022/12/19	1	26.15	1.5	26.15	26.15	-0.5	12,415	0.00%
2022/12/16	3.5	26.18	2.2	26.38	26.15	1.3	12,425	0.01%
2022/12/15	2.4	26.37	6.2	26.40	26.50	-3.8	12,408	-0.03%
2022/12/14	1.2	26.44	6	26.47	26.50	-4.8	12,412	-0.04%
2022/12/13	1.6	26.12	2.1	26.16	26.10	-0.4	12,333	0.00%
2022/12/12	1.5	26.22	2.4	26.22	26.35	-0.9	12,230	-0.01%
2022/12/09	0.3	26.10	1.1	26.20	26.25	-0.8	12,487	-0.01%
2022/12/08	2	25.90	0	0.00	26.05	2	12,568	0.02%
2022/12/07	0	0.00	11	26.16	26.05	-11	12,641	-0.09%
2022/12/06	14.2	25.93	0	0.00	25.80	14.2	12,595	0.11%
2022/12/05	12.2	26.20	24	26.27	26.10	-11.8	12,518	-0.09%
2022/12/02	9.2	26.33	0.2	26.40	26.40	9	12,496	0.07%
2022/12/01	2.3	26.49	9.2	26.69	26.70	-6.9	12,608	-0.05%
2022/11/30	1.1	26.58	3	26.53	26.65	-1.9	12,656	-0.02%
2022/11/29	1.1	25.97	75.8	26.11	26.50	-74.6	12,035	-0.62%
2022/11/28	7.2	25.82	2	26.20	26.15	5.2	11,974	0.04%
2022/11/25	0.7	26.36	2.3	26.32	26.30	-1.6	11,936	-0.01%
2022/11/24	2.5	26.16	1	26.30	26.30	1.5	11,900	0.01%
2022/11/23	3.2	26.10	1	26.20	26.10	2.2	11,882	0.02%
2022/11/22	1.3	25.91	3	26.10	26.05	-1.8	11,925	-0.01%
2022/11/21	3.8	25.81	4	25.81	26.05	-0.2	11,901	0.00%
2022/11/18	14.2	25.80	1	25.80	25.80	13.2	11,857	0.11%
2022/11/17	1.2	26.25	1	26.15	26.20	0.2	11,781	0.00%
2022/11/16	18.2	26.48	14.7	26.49	26.45	3.5	11,820	0.03%
2022/11/15	1.2	26.50	11.2	26.66	26.70	-9.9	11,760	-0.08%
2022/11/14	1.3	26.55	5	26.67	26.55	-3.7	11,644	-0.03%
2022/11/11	1.1	26.38	16	26.46	26.55	-14.9	11,435	-0.13%
2022/11/10	0.2	26.08	0.5	26.10	25.90	-0.3	11,291	0.00%
2022/11/09	0.1	25.85	7.1	25.95	26.00	-7	11,354	-0.06%
2022/11/08	1.1	25.60	4	25.66	25.75	-2.9	11,330	-0.03%
2022/11/07	8.5	25.46	6.2	25.53	25.60	2.3	11,381	0.02%
2022/11/04	1.1	24.83	10.6	25.43	25.75	-9.5	11,487	-0.08%
2022/11/03	8.5	24.84	2	24.95	25.00	6.5	11,813	0.06%
2022/11/02	8.8	25.08	3.6	25.06	25.00	5.2	12,342	0.04%
2022/11/01	3.8	25.19	0	25.30	25.35	3.8	12,608	0.03%
2022/10/31	2	25.00	0.1	25.15	25.00	1.9	12,742	0.01%
2022/10/28	0.4	25.09	5.2	25.20	25.05	-4.8	12,734	-0.04%
2022/10/27	4.6	25.16	4	25.33	25.05	0.6	12,758	0.00%
2022/10/26	0.3	25.36	17	25.49	25.30	-16.7	12,720	-0.13%
2022/10/25	0.6	24.92	36.6	24.97	25.15	-35.9	12,628	-0.28%
2022/10/24	3.3	24.72	8	24.72	24.70	-4.7	12,685	-0.04%
2022/10/21	3.2	24.50	7	24.54	24.50	-3.8	12,695	-0.03%
2022/10/20	12.9	23.65	24.2	23.95	24.25	-11.3	12,711	-0.09%
2022/10/19	18.9	24.08	2	24.35	24.05	16.9	12,455	0.14%
2022/10/18	25	24.38	7.2	24.42	24.40	17.8	12,381	0.14%
2022/10/17	10.9	24.26	7	24.26	24.35	3.9	12,424	0.03%
2022/10/14	13.8	24.64	9	24.67	24.50	4.8	12,338	0.04%
2022/10/13	36	24.71	2	24.55	24.55	34	12,294	0.28%
2022/10/12	9.5	25.13	1	25.05	25.10	8.5	12,086	0.07%
2022/10/11	16.5	25.23	1.1	25.37	25.05	15.4	12,050	0.13%
2022/10/07	1.1	25.81	0	0.00	25.80	1.1	11,877	0.01%
2022/10/06	0.2	26.05	2	25.93	26.05	-1.8	11,876	-0.02%
2022/10/05	4.2	25.85	0.8	25.85	25.70	3.4	11,928	0.03%
2022/10/04	13.5	25.65	24.1	25.77	25.85	-10.6	12,010	-0.09%
2022/10/03	38.4	25.79	15.5	25.82	25.70	22.9	11,928	0.19%
2022/09/30	2.2	26.36	8.1	26.48	26.25	-5.9	11,847	-0.05%
2022/09/29	7.2	26.28	21	26.32	26.50	-13.8	11,723	-0.12%
2022/09/28	9.7	26.11	8.6	26.40	26.45	1.1	11,616	0.01%
2022/09/27	12.9	26.17	2	26.10	26.15	10.8	11,348	0.10%
2022/09/26	28.3	26.30	1.2	26.28	26.25	27.1	11,344	0.24%
2022/09/23	15.8	26.72	2	26.85	26.70	13.8	11,305	0.12%
2022/09/22	29.8	26.78	13	26.70	26.80	16.8	11,349	0.15%
2022/09/21	7.4	27.06	1	27.10	27.10	6.4	11,282	0.06%
2022/09/20	4.3	27.14	1	27.30	27.25	3.3	11,226	0.03%
2022/09/19	9.4	27.23	1.1	27.26	27.15	8.4	11,210	0.07%
2022/09/16	3.4	27.30	9	27.48	27.55	-5.6	11,247	-0.05%
2022/09/15	2.2	27.27	4.1	27.46	27.50	-1.9	11,072	-0.02%
2022/09/14	6.2	27.22	1.4	27.13	27.05	4.8	11,004	0.04%
2022/09/13	6.5	27.50	9.4	27.48	27.45	-2.9	11,194	-0.03%
2022/09/12	1.2	27.31	4.1	27.35	27.45	-2.9	11,344	-0.03%
2022/09/08	1.1	27.01	7	27.15	27.25	-5.9	11,575	-0.05%
2022/09/07	19.3	26.97	0	0.00	26.95	19.3	11,667	0.17%
2022/09/06	0	27.30	2.1	27.38	27.45	-2.1	11,649	-0.02%
2022/09/05	11.9	27.13	6.1	27.06	27.15	5.8	11,630	0.05%
2022/09/02	8.5	27.02	2.1	27.20	27.00	6.5	11,766	0.06%
2022/09/01	6.7	27.11	1	27.05	27.10	5.7	11,789	0.05%
2022/08/31	2.4	27.26	0.6	27.30	27.65	1.8	11,666	0.02%
2022/08/30	4.2	27.12	1	27.25	27.20	3.2	11,552	0.03%
2022/08/29	15.2	27.04	1	27.00	27.20	14.2	11,546	0.12%
2022/08/26	0.1	27.50	2.6	27.44	27.45	-2.6	11,499	-0.02%
2022/08/25	1.8	27.24	1	27.20	27.30	0.8	11,554	0.01%
2022/08/24	12.7	26.93	0	0.00	27.00	12.7	11,704	0.11%
2022/08/23	29.7	27.09	2	27.15	27.00	27.7	12,626	0.22%
2022/08/22	6.9	27.42	0.4	27.50	27.40	6.5	12,805	0.05%
2022/08/19	5.6	27.56	10	27.60	27.60	-4.4	12,974	-0.03%
2022/08/18	1.4	27.75	0	0.00	27.75	1.4	13,199	0.01%
2022/08/17	2.1	27.65	14	27.71	27.75	-12	13,336	-0.09%
2022/08/16	6	27.46	12	27.47	27.65	-6	13,368	-0.04%
2022/08/15	17.3	27.45	6.3	27.48	27.50	11	13,566	0.08%
2022/08/12	20.2	27.47	1.1	27.45	27.45	19.1	13,803	0.14%
2022/08/11	9.5	27.33	7	27.30	27.45	2.5	14,112	0.02%
2022/08/10	6.7	27.16	5.3	27.17	27.20	1.4	14,470	0.01%
2022/08/09	4.1	28.35	36	28.28	28.50	-31.9	14,249	-0.22%
2022/08/08	51.7	27.69	4	27.91	28.00	47.7	13,851	0.34%
2022/08/05	11.9	27.64	9.6	27.56	27.65	2.3	13,808	0.02%
2022/08/04	17	27.42	3.2	27.42	27.35	13.9	14,097	0.10%
2022/08/03	4	27.15	12	27.17	27.35	-8	14,159	-0.06%
2022/08/02	54.5	27.19	0	0.00	27.25	54.5	14,481	0.38%
2022/08/01	5.1	27.35	1.4	27.44	27.45	3.7	14,811	0.02%
2022/07/29	8.5	27.17	1.5	27.25	27.40	7	15,027	0.05%
2022/07/28	7.2	27.08	0.9	27.29	27.25	6.4	14,962	0.04%
2022/07/27	2.1	26.71	5.3	26.75	26.95	-3.2	14,884	-0.02%
2022/07/26	4.3	26.45	0	0.00	26.50	4.3	14,838	0.03%
2022/07/25	1.3	26.11	1	26.40	26.50	0.3	14,832	0.00%
2022/07/22	1.1	25.83	7	26.00	26.05	-5.9	15,005	-0.04%
2022/07/21	10.2	25.70	25	25.60	26.00	-14.8	15,004	-0.10%
2022/07/20	28.4	25.90	7	25.90	25.60	21.4	15,061	0.14%
2022/07/19	5	25.60	10	25.60	25.65	-5	15,191	-0.03%
2022/07/18	6.2	25.34	1	25.50	25.50	5.2	15,323	0.03%
2022/07/15	23.7	25.44	5	25.35	25.30	18.7	15,302	0.12%
2022/07/14	0.4	25.86	0.3	25.85	25.80	0	15,370	0.00%
2022/07/13	3.8	25.63	12	25.80	25.85	-8.3	15,416	-0.05%
2022/07/12	23.2	25.24	41.1	25.20	25.20	-17.9	15,584	-0.11%
2022/07/11	25.2	25.73	1.1	25.71	25.65	24.2	15,653	0.15%
2022/07/08	5.2	26.01	0	0.00	26.00	5.2	15,946	0.03%
2022/07/07	7.1	26.09	0	0.00	26.10	7.1	16,035	0.04%
2022/07/06	7.5	26.11	5.2	26.30	26.10	2.3	16,179	0.01%
2022/07/05	1.7	26.73	1	26.60	26.55	0.7	16,365	0.00%
2022/07/04	2.6	26.56	3.2	26.45	26.55	-0.6	16,521	0.00%
2022/07/01	5.9	26.59	1.1	26.64	26.50	4.8	16,894	0.03%
2022/06/30	4.5	26.81	1	26.85	26.85	3.5	17,255	0.02%
2022/06/29	0	0.00	2	27.20	27.20	-2	17,283	-0.01%
2022/06/28	8.2	27.21	0	27.15	27.15	8.1	17,507	0.05%
2022/06/27	0.7	27.55	3.2	27.43	27.15	-2.4	17,632	-0.01%
2022/06/24	1	27.05	5	27.37	27.35	-4	17,621	-0.02%
2022/06/23	1	26.75	1	27.10	26.95	0	17,677	0.00%
2022/06/22	4.6	26.86	3.1	26.80	26.75	1.5	17,690	0.01%
2022/06/21	1	26.55	12.1	26.86	27.10	-11.1	17,776	-0.06%
2022/06/20	23.4	26.42	8	26.24	26.10	15.4	17,800	0.09%
2022/06/17	7.4	26.66	1	26.75	26.75	6.4	17,649	0.04%
2022/06/16	1	27.20	50	27.65	27.10	-49	17,528	-0.28%
2022/06/15	9.9	27.03	12	27.40	27.20	-2.1	17,932	-0.01%
2022/06/14	5.1	26.91	2	26.75	27.00	3.1	18,135	0.02%
2022/06/13	15	26.65	1.8	26.69	26.95	13.2	18,214	0.07%
2022/06/10	8.3	26.99	0.1	27.15	27.15	8.2	18,208	0.05%
2022/06/09	20	27.30	0	0.00	27.30	20	18,235	0.11%
2022/06/08	3.7	27.40	1	27.35	27.45	2.7	18,246	0.02%
2022/06/07	2.2	27.28	0	0.00	27.30	2.2	18,326	0.01%
2022/06/06	9.7	27.31	0	27.30	27.30	9.7	18,338	0.05%
2022/06/02	6.7	27.46	8	27.48	27.35	-1.3	18,736	-0.01%
2022/06/01	3.8	27.75	5	27.75	27.65	-1.2	19,109	-0.01%
2022/05/31	4.3	27.96	0	0.00	28.15	4.3	19,095	0.02%
2022/05/30	27.2	27.92	39.3	28.08	28.20	-12.2	18,147	-0.07%
2022/05/27	0.2	27.95	8	27.99	28.00	-7.8	18,020	-0.04%
2022/05/26	3	27.50	22.6	27.61	27.70	-19.6	17,998	-0.11%
2022/05/25	12.8	27.36	11.1	27.37	27.40	1.7	18,028	0.01%
2022/05/24	14.1	27.45	5	27.42	27.35	9.1	18,227	0.05%
2022/05/23	10	27.30	20	27.15	27.25	-10	18,162	-0.06%
2022/05/20	16.9	27.05	8.1	27.11	27.15	8.8	18,195	0.05%
2022/05/19	10.7	26.61	4	26.75	26.85	6.7	17,955	0.04%
2022/05/18	27.2	26.72	17.1	27.22	27.30	10.1	17,617	0.06%
2022/05/17	9.6	25.65	2.9	25.84	26.00	6.7	17,129	0.04%
2022/05/16	23.3	25.55	1.6	25.57	25.65	21.7	17,036	0.13%
2022/05/13	12.3	25.49	35.6	25.36	25.50	-23.3	16,941	-0.14%
2022/05/12	38.2	25.69	35	25.43	25.35	3.2	16,820	0.02%
2022/05/11	7.4	26.17	46	26.05	26.15	-38.6	16,470	-0.23%
2022/05/10	11.3	26.16	1	25.85	26.20	10.3	16,400	0.06%
2022/05/09	34.9	26.64	15.1	26.64	26.40	19.8	16,183	0.12%
2022/05/06	17.5	27.29	10.4	27.28	27.40	7.2	16,155	0.04%
2022/05/05	17.1	27.97	0.1	28.00	27.80	17.1	16,194	0.11%
2022/05/04	6.6	28.11	3	28.10	28.05	3.6	16,251	0.02%
2022/05/03	4.7	28.16	22	28.24	28.15	-17.3	16,504	-0.10%
2022/04/29	5.2	28.52	3	28.50	28.50	2.2	16,757	0.01%
2022/04/28	6.7	28.13	5.3	28.12	28.20	1.4	17,024	0.01%
2022/04/27	14.6	28.36	0	0.00	28.30	14.6	16,877	0.09%
2022/04/26	4.3	28.39	16.1	28.81	28.80	-11.8	16,848	-0.07%
2022/04/25	31.7	28.27	1	28.40	28.30	30.7	16,854	0.18%
2022/04/22	95.3	28.31	19	28.78	28.85	76.3	16,762	0.46%
2022/04/21	130.6	28.64	2.1	28.56	28.55	128.5	16,839	0.76%	大買/鉅額交易
2022/04/20	5.7	28.61	15	28.48	28.85	-9.3	16,943	-0.05%
2022/04/19	13.2	28.61	8	28.68	28.55	5.2	16,986	0.03%
2022/04/18	74.3	28.44	115	28.38	28.55	-40.7	17,228	-0.24%	大賣/
2022/04/15	25.1	29.35	4.4	29.29	29.25	20.7	17,071	0.12%
2022/04/14	55.9	29.75	131.1	29.62	29.55	-75.2	17,028	-0.44%	大賣/
2022/04/13	30	30.18	19.1	30.30	30.35	10.9	16,772	0.06%
2022/04/12	22.7	30.18	4.4	30.21	30.15	18.3	16,669	0.11%
2022/04/11	35.3	30.87	12.1	30.98	30.65	23.2	16,468	0.14%
2022/04/08	13.3	30.10	8.4	30.38	30.55	4.9	16,224	0.03%
2022/04/07	44.1	30.57	305.7	30.95	30.05	-261.6	16,109	-1.62%	大賣/鉅額交易
2022/04/06	301.8	30.60	18.5	30.52	30.75	283.3	15,755	1.80%	大買/鉅額交易
2022/04/01	9.2	29.54	6.8	29.57	29.65	2.4	15,464	0.02%
2022/03/31	6.3	29.62	2.2	29.47	29.55	4.1	15,345	0.03%
2022/03/30	1.4	28.86	3	28.90	28.95	-1.6	15,036	-0.01%
2022/03/29	12.3	28.73	0	0.00	28.75	12.3	14,903	0.08%
2022/03/28	13.5	28.51	20.1	28.54	28.90	-6.6	14,823	-0.04%
2022/03/25	10.8	28.52	4	28.58	28.65	6.8	14,716	0.05%
2022/03/24	9	28.52	7	28.54	28.65	2	14,693	0.01%
2022/03/23	2.8	28.40	28	28.39	28.60	-25.2	14,691	-0.17%
2022/03/22	10.1	27.85	1.5	28.00	28.00	8.6	14,463	0.06%
2022/03/21	36.5	27.97	5.1	28.00	27.85	31.4	14,466	0.22%
2022/03/18	17.2	27.88	54.5	27.79	28.15	-37.4	14,472	-0.26%
2022/03/17	8	27.54	22	27.51	27.55	-14	14,144	-0.10%
2022/03/16	1.5	27.04	8.4	27.09	27.30	-7	14,011	-0.05%
2022/03/15	19.5	26.86	6	26.95	26.95	13.5	14,188	0.10%
2022/03/14	9.6	26.60	0	26.70	26.75	9.6	14,192	0.07%
2022/03/11	6.1	26.58	38.6	26.61	26.65	-32.5	14,255	-0.23%
2022/03/10	7.5	26.56	36.4	26.63	26.75	-28.9	14,340	-0.20%
2022/03/09	16.1	26.01	12.8	26.01	25.95	3.2	14,431	0.02%
2022/03/08	46.8	25.89	54	25.80	25.90	-7.2	14,430	-0.05%
2022/03/07	51.6	26.18	23.2	26.15	26.30	28.4	14,069	0.20%
2022/03/04	15.1	26.65	2	26.75	26.80	13.1	14,198	0.09%
2022/03/03	14.1	26.80	2	26.85	26.85	12.1	14,196	0.09%
2022/03/02	0.4	26.70	4	26.75	26.90	-3.6	14,350	-0.02%
2022/03/01	18.5	26.67	16	26.37	26.65	2.5	14,275	0.02%
2022/02/25	29.4	26.31	50.1	26.13	26.45	-20.7	14,170	-0.15%
2022/02/24	56.6	26.57	24	26.52	26.60	32.6	13,949	0.23%
2022/02/23	14.7	26.93	2	26.95	27.05	12.7	13,637	0.09%
2022/02/22	43.9	26.89	2	26.80	26.95	41.9	13,670	0.31%
2022/02/21	8.5	27.26	2	27.28	27.25	6.5	13,536	0.05%
2022/02/18	12.3	27.39	28.1	27.45	27.35	-15.8	13,571	-0.12%
2022/02/17	18	27.43	3	27.48	27.45	15	13,664	0.11%
2022/02/16	11	27.42	6	27.44	27.40	5	13,779	0.04%
2022/02/15	11.7	27.43	1	27.40	27.35	10.7	13,787	0.08%
2022/02/14	27.2	27.38	4	27.40	27.45	23.2	13,753	0.17%
2022/02/11	5	27.66	4	27.70	27.75	1	13,732	0.01%
2022/02/10	19.3	27.57	25.7	27.61	27.70	-6.4	13,722	-0.05%
2022/02/09	19.4	27.62	4.2	27.63	27.75	15.3	13,670	0.11%
2022/02/08	17.2	27.60	20.1	27.49	27.70	-2.9	13,469	-0.02%
2022/02/07	14.1	26.81	1.2	27.07	27.05	12.9	13,086	0.10%
2022/01/26	12	26.52	15.1	26.41	26.45	-3.1	12,802	-0.02%
2022/01/25	44.5	25.96	27	25.93	26.20	17.5	12,662	0.14%
2022/01/24	39.8	26.15	82.6	26.27	26.35	-42.8	12,396	-0.35%
2022/01/21	43.4	26.44	0	0.00	26.45	43.4	12,181	0.36%
2022/01/20	28.6	26.79	0	0.00	26.80	28.6	11,886	0.24%
2022/01/19	5	27.01	3.1	27.00	27.00	1.9	11,834	0.02%
2022/01/18	14.3	26.92	9.2	27.00	27.05	5.1	11,873	0.04%
2022/01/17	7.8	27.03	13.4	27.05	27.00	-5.7	11,754	-0.05%
2022/01/14	71.8	27.15	37.2	27.06	27.20	34.7	11,617	0.30%
2022/01/13	37.5	27.29	45.9	27.30	27.40	-8.4	11,440	-0.07%
2022/01/12	33	26.99	40.3	27.10	27.15	-7.2	11,267	-0.06%
2022/01/11	51.6	26.73	40.4	26.81	26.95	11.3	11,128	0.10%
2022/01/10	24	26.21	15.5	26.28	26.30	8.5	10,899	0.08%
2022/01/07	1	25.76	20.4	25.87	25.95	-19.3	10,787	-0.18%
2022/01/06	0.2	25.55	23	25.55	25.75	-22.8	10,653	-0.21%
2022/01/05	3.9	25.40	7	25.44	25.55	-3.1	10,621	-0.03%
2022/01/04	20	25.28	0.7	25.43	25.40	19.3	10,695	0.18%
2022/01/03	21	25.40	8	25.41	25.40	13	10,619	0.12%
2021/12/30	17.3	25.47	6	25.47	25.45	11.2	10,632	0.11%
2021/12/29	7.1	25.41	7	25.43	25.50	0.1	10,678	0.00%
2021/12/28	25.1	25.03	17	25.17	25.35	8.1	10,676	0.08%
2021/12/27	3.7	25.02	9	25.02	25.00	-5.4	10,574	-0.05%
2021/12/24	0.7	25.00	3	25.02	25.05	-2.3	10,783	-0.02%
2021/12/23	3	24.95	8	25.00	25.00	-5	10,840	-0.05%
2021/12/22	4.3	24.94	1	24.95	24.95	3.3	10,954	0.03%
2021/12/21	0.1	24.90	4.1	25.00	25.00	-4	11,005	-0.04%
2021/12/20	30.7	24.88	2	24.80	24.80	28.6	10,981	0.26%
2021/12/17	7.5	24.90	1.1	25.01	25.10	6.4	10,892	0.06%
2021/12/16	11.5	24.80	3	24.83	24.90	8.5	10,834	0.08%
2021/12/15	10.8	24.68	2	24.75	24.65	8.7	11,004	0.08%
2021/12/14	29.8	24.70	1.7	24.78	24.70	28	11,158	0.25%
2021/12/13	11.2	25.11	34.9	25.25	25.00	-23.7	11,017	-0.22%
2021/12/10	35.9	25.03	19	25.07	25.10	16.8	10,923	0.15%
2021/12/09	13.2	25.00	25.7	24.93	25.20	-12.5	10,848	-0.11%
2021/12/08	0.7	24.42	16.3	24.45	24.70	-15.6	10,563	-0.15%
2021/12/07	22.4	24.20	1	24.10	24.30	21.4	10,450	0.20%
2021/12/06	20.5	24.20	52.1	24.19	24.20	-31.6	10,444	-0.30%
2021/12/03	20.6	24.04	16	24.09	24.05	4.6	10,566	0.04%
2021/12/02	1.1	23.76	3	23.77	23.90	-1.9	10,479	-0.02%
2021/12/01	3.9	23.64	1.3	23.89	23.85	2.7	10,470	0.03%
2021/11/30	34.5	23.62	9.1	23.67	23.75	25.4	10,516	0.24%
2021/11/29	9.1	23.58	0.2	23.70	23.55	8.9	10,033	0.09%
2021/11/26	25.4	23.67	10.1	23.70	23.55	15.2	9,999	0.15%
2021/11/25	2.3	23.81	2.6	23.82	23.90	-0.3	10,091	0.00%
2021/11/24	12	23.91	0	23.80	23.70	12	10,200	0.12%
2021/11/23	22.2	23.59	0	0.00	23.50	22.2	10,243	0.22%
2021/11/22	5.3	23.59	1.1	23.65	23.70	4.2	10,223	0.04%
2021/11/19	9.1	23.70	41	23.79	23.65	-31.9	10,210	-0.31%
2021/11/18	3.1	23.80	15	23.85	23.90	-11.9	10,166	-0.12%
2021/11/17	4	23.60	13	23.55	23.65	-9	10,067	-0.09%
2021/11/16	15	23.45	1.2	23.52	23.45	13.8	10,110	0.14%
2021/11/15	9.2	23.63	5	23.70	23.55	4.2	10,133	0.04%
2021/11/12	13.5	23.40	10.4	23.35	23.45	3.2	9,994	0.03%
2021/11/11	20.3	23.12	2	23.15	23.20	18.3	9,983	0.18%
2021/11/10	19.7	23.05	12	23.07	23.10	7.7	10,163	0.08%
2021/11/09	0.2	22.85	2.6	22.94	23.00	-2.4	10,141	-0.02%
2021/11/08	13.7	22.79	0.8	22.87	22.80	12.9	10,262	0.13%
2021/11/05	9.5	22.71	9	22.74	22.80	0.5	10,594	0.00%
2021/11/04	12	22.75	22.7	22.75	22.75	-10.7	10,985	-0.10%
2021/11/03	1.1	22.71	25.1	22.70	22.75	-24	11,254	-0.21%
2021/11/02	0.2	22.75	24.4	22.75	22.80	-24.2	11,495	-0.21%
2021/11/01	2.4	22.62	0.5	22.65	22.65	2	11,721	0.02%
2021/10/29	7.2	22.62	2	22.60	22.60	5.2	11,805	0.04%
2021/10/28	32.2	22.74	1.2	22.76	22.75	31	11,767	0.26%
2021/10/27	21	22.85	4	22.81	22.85	17	11,948	0.14%
2021/10/26	5.5	22.70	5.1	22.66	22.75	0.4	12,050	0.00%
2021/10/25	15.8	22.45	8.9	22.41	22.50	6.9	11,954	0.06%
2021/10/22	13.1	22.45	3.5	22.50	22.40	9.7	12,087	0.08%
2021/10/21	16.9	22.51	1.1	22.55	22.45	15.7	12,186	0.13%
2021/10/20	17	22.43	10	22.46	22.50	7	12,173	0.06%
2021/10/19	7.1	22.43	22.1	22.54	22.40	-15	12,200	-0.12%
2021/10/18	14.6	22.36	43.1	22.36	22.40	-28.5	12,359	-0.23%
2021/10/15	2.1	22.28	18.3	22.20	22.25	-16.2	12,371	-0.13%
2021/10/14	10	22.16	5.3	22.16	22.10	4.7	12,359	0.04%
2021/10/13	1.6	22.12	1.3	22.11	22.15	0.3	12,433	0.00%
2021/10/12	18.4	21.95	1	22.05	22.05	17.4	12,444	0.14%
2021/10/08	0.7	22.12	1	22.10	22.00	-0.3	12,325	0.00%
2021/10/07	0	0.00	1	22.10	22.15	-1	12,355	-0.01%
2021/10/06	5.1	21.92	2	21.95	21.95	3.1	12,350	0.03%
2021/10/05	0.5	22.09	13.7	21.99	21.95	-13.3	12,343	-0.11%
2021/10/04	24.6	21.91	12	21.93	22.00	12.6	12,339	0.10%
2021/10/01	20.8	21.87	12.1	21.95	22.00	8.7	12,306	0.07%
2021/09/30	0	0.00	1.3	22.02	22.10	-1.3	12,129	-0.01%
2021/09/29	18.3	21.98	3	21.95	22.05	15.3	12,130	0.13%
2021/09/28	3.1	22.11	2	22.13	22.15	1.1	12,029	0.01%
2021/09/27	1.9	22.16	0	0.00	22.05	1.9	12,055	0.02%
2021/09/24	2	22.20	10	22.10	22.15	-8	12,072	-0.07%
2021/09/23	1.1	21.90	7.1	22.04	22.10	-6	12,157	-0.05%
2021/09/22	62.8	21.73	16	21.72	21.75	46.8	12,137	0.39%
2021/09/17	12	22.03	9	22.20	22.00	3	11,916	0.03%
2021/09/16	9	22.17	1	22.20	22.20	8	11,762	0.07%
2021/09/15	14.6	22.06	7	22.03	22.15	7.6	11,772	0.06%
2021/09/14	2.2	22.08	11	22.06	22.20	-8.9	11,766	-0.08%
2021/09/13	28.1	21.97	11.1	22.02	22.05	17	11,681	0.15%
2021/09/10	3	22.00	7	21.98	22.05	-4	11,696	-0.03%
2021/09/09	9	21.96	11	21.95	21.90	-2.1	11,962	-0.02%
2021/09/08	25.7	22.02	6	22.08	22.05	19.7	11,870	0.17%
2021/09/07	13.4	22.34	71.3	22.35	22.40	-57.9	11,765	-0.49%
2021/09/06	17.2	22.32	84	22.31	22.35	-66.8	11,689	-0.57%
2021/09/03	1.3	22.29	3	22.20	22.30	-1.7	11,664	-0.01%
2021/09/02	6.1	22.05	2.3	22.11	22.05	3.9	11,597	0.03%
2021/09/01	7.1	22.20	14	22.19	22.20	-6.9	11,558	-0.06%
2021/08/31	12.2	22.12	23.2	22.16	22.35	-11	11,477	-0.10%
2021/08/30	18	21.91	21.5	21.95	22.15	-3.5	11,226	-0.03%
2021/08/27	10	21.70	9.3	21.75	21.85	0.7	11,074	0.01%
2021/08/26	2.2	21.40	0.1	21.45	21.40	2.1	10,938	0.02%
2021/08/25	60.8	21.41	1	21.45	21.40	59.8	10,943	0.55%
2021/08/24	17.2	21.35	8	21.29	21.45	9.2	10,915	0.08%
2021/08/23	2.1	21.10	6.5	21.11	21.10	-4.4	10,937	-0.04%
2021/08/20	11.8	20.92	0	0.00	21.05	11.8	11,007	0.11%
2021/08/19	26.2	20.97	2	20.90	20.95	24.2	11,306	0.21%
2021/08/18	5	21.05	11	21.00	21.05	-6	11,210	-0.05%
2021/08/17	4	21.04	10.9	21.03	21.10	-6.9	11,252	-0.06%
2021/08/16	27.9	21.01	48	21.06	21.00	-20.1	11,210	-0.18%
2021/08/13	30	21.15	3	21.15	21.15	27	11,074	0.24%
2021/08/12	100.3	21.26	69	21.28	21.35	31.3	11,117	0.28%
2021/08/11	36.9	21.37	39.4	21.37	21.45	-2.5	11,095	-0.02%
2021/08/10	130.8	22.06	83.9	22.11	22.15	46.8	10,954	0.43%	大買/
2021/08/09	25.1	22.12	2	22.18	22.20	23.1	11,002	0.21%
2021/08/06	22.2	22.27	7	22.35	22.30	15.2	10,922	0.14%
2021/08/05	11.3	22.18	14	22.28	22.35	-2.7	11,104	-0.02%
2021/08/04	1	22.20	4	22.20	22.20	-3	11,693	-0.03%
2021/08/03	5.1	22.12	46	22.10	22.15	-40.9	11,842	-0.35%
2021/08/02	3.6	21.97	18.9	22.02	22.10	-15.3	12,114	-0.13%
2021/07/30	6.4	21.88	1	21.95	21.85	5.4	12,022	0.04%
2021/07/29	0	0.00	2	21.95	21.95	-2	11,980	-0.02%
2021/07/28	9	21.84	6	21.93	21.95	3	12,017	0.02%
2021/07/27	8	21.85	16	21.88	21.95	-8	12,231	-0.07%
2021/07/26	8.9	21.87	3.3	21.95	21.90	5.6	12,298	0.05%
2021/07/23	13	21.91	68	21.92	21.95	-55	12,320	-0.45%
2021/07/22	19.5	21.80	19.1	21.81	21.90	0.4	12,335	0.00%
2021/07/21	5	21.63	4	21.65	21.70	1	12,227	0.01%
2021/07/20	22.2	21.56	1.9	21.62	21.55	20.3	12,322	0.16%
2021/07/19	40.4	21.60	29	21.59	21.70	11.4	12,347	0.09%
2021/07/16	6.2	21.70	3	21.67	21.70	3.2	12,366	0.03%
2021/07/15	2.1	21.65	2.2	21.63	21.65	-0.1	12,392	0.00%
2021/07/14	3.2	21.60	25.2	21.56	21.65	-22	12,504	-0.18%
2021/07/13	2.3	21.53	10	21.55	21.60	-7.8	12,622	-0.06%
2021/07/12	21.2	21.57	6	21.53	21.45	15.2	12,666	0.12%
2021/07/09	8	21.39	21.6	21.45	21.50	-13.6	12,668	-0.11%
2021/07/08	22	21.45	3	21.47	21.40	19	12,657	0.15%
2021/07/07	22.4	21.38	1	21.40	21.45	21.4	12,718	0.17%
2021/07/06	0.5	21.45	2.7	21.43	21.45	-2.2	12,755	-0.02%
2021/07/05	45.1	21.35	3.7	21.35	21.35	41.4	12,790	0.32%
2021/07/02	4.1	21.20	1	21.30	21.15	3.1	12,825	0.02%
2021/07/01	4.1	21.13	0.6	21.21	21.20	3.5	12,847	0.03%
2021/06/30	1.6	21.27	30.7	21.26	21.25	-29.1	12,925	-0.23%
2021/06/29	8.1	21.25	0	0.00	21.25	8.1	12,904	0.06%
2021/06/28	0	0.00	1	21.30	21.35	-1	12,999	-0.01%
2021/06/25	3.1	21.14	5.2	21.25	21.25	-2.1	13,105	-0.02%
2021/06/24	0.1	21.10	2.1	21.10	21.10	-2	13,172	-0.01%
2021/06/23	3.2	21.08	1	21.15	21.05	2.2	13,384	0.02%
2021/06/22	0	0.00	3	21.00	21.00	-3	13,381	-0.02%
2021/06/21	3.4	20.86	5.8	20.86	20.90	-2.4	13,462	-0.02%
2021/06/18	25.2	20.95	3	21.00	20.80	22.1	13,441	0.16%
2021/06/17	3.2	21.04	0	0.00	21.10	3.2	13,149	0.02%
2021/06/16	7.2	21.04	1.1	21.10	21.15	6.1	13,464	0.05%
2021/06/15	3.3	21.10	0	0.00	21.10	3.3	13,442	0.02%
2021/06/11	0	0.00	32	21.05	21.10	-32	13,662	-0.23%
2021/06/10	60	20.95	9	21.00	21.00	51	13,822	0.37%
2021/06/09	16	21.01	5.6	21.04	20.95	10.3	13,854	0.07%
2021/06/08	2.8	21.04	0	0.00	21.15	2.8	13,863	0.02%
2021/06/07	9.4	20.93	4.5	20.94	21.00	4.9	14,064	0.03%
2021/06/04	8.1	21.06	0.1	21.10	21.05	8.1	14,166	0.06%
2021/06/03	2	21.15	11.4	21.19	21.15	-9.4	14,367	-0.07%
2021/06/02	0.3	21.10	3.2	21.07	21.10	-2.9	14,514	-0.02%
2021/06/01	5.2	20.95	22	21.00	21.00	-16.8	14,534	-0.12%
2021/05/31	23	20.89	2	20.95	20.95	21	14,726	0.14%
2021/05/28	2.1	20.73	13	20.82	20.85	-10.9	14,853	-0.07%
2021/05/27	25.1	20.58	0	0.00	20.60	25.1	14,852	0.17%
2021/05/26	14	20.65	0.3	20.75	20.70	13.7	15,009	0.09%
2021/05/25	16.5	20.65	0.5	20.75	20.70	16	15,166	0.11%
2021/05/24	4	20.66	1	20.65	20.65	3	15,233	0.02%
2021/05/21	4.2	20.64	6.3	20.75	20.75	-2.1	15,338	-0.01%
2021/05/20	18.1	20.46	0	0.00	20.45	18.1	15,368	0.12%
2021/05/19	29.1	20.62	0.2	20.65	20.55	28.9	15,323	0.19%
2021/05/18	8	20.77	10.1	20.74	20.85	-2.1	15,203	-0.01%
2021/05/17	55	20.24	60.6	20.33	20.10	-5.6	15,215	-0.04%
2021/05/14	14.5	20.64	5.3	20.59	20.75	9.1	14,838	0.06%
2021/05/13	64.5	20.56	42.3	20.39	20.40	22.2	14,669	0.15%
2021/05/12	52	20.61	58	20.54	20.55	-6	14,279	-0.04%
2021/05/11	45.5	21.52	22.1	21.57	21.35	23.5	13,531	0.17%
2021/05/10	102.4	21.70	98.9	21.63	21.75	3.5	13,365	0.03%	大買/
2021/05/07	10	21.35	13.1	21.38	21.50	-3.1	13,380	-0.02%
2021/05/06	3	21.17	6.3	21.14	21.20	-3.3	13,442	-0.02%
2021/05/05	5.5	21.11	2	21.10	21.05	3.5	13,373	0.03%
2021/05/04	57	21.14	15	21.22	21.15	42	13,353	0.31%
2021/05/03	50.4	21.31	0	0.00	21.25	50.4	13,105	0.38%
2021/04/29	5	21.40	7.2	21.44	21.40	-2.2	13,174	-0.02%
2021/04/28	44.5	21.43	0	0.00	21.50	44.5	13,234	0.34%
2021/04/27	15	21.47	6	21.48	21.55	9	13,554	0.07%
2021/04/26	27.9	21.51	43	21.46	21.55	-15.1	13,554	-0.11%
2021/04/23	1	21.30	1.5	21.32	21.40	-0.5	13,510	0.00%
2021/04/22	2.3	21.35	56.2	21.35	21.35	-53.8	13,547	-0.40%
2021/04/21	19.2	21.27	3.1	21.37	21.25	16.1	13,490	0.12%
2021/04/20	13.6	21.42	15.1	21.51	21.45	-1.5	13,483	-0.01%
2021/04/19	10	21.40	24	21.41	21.45	-14	13,385	-0.10%
2021/04/16	17	21.11	7	21.11	21.20	10	13,325	0.08%
2021/04/15	30.9	21.09	14.9	21.07	21.10	16.1	13,406	0.12%
2021/04/14	3	20.95	2.5	21.05	21.00	0.5	13,365	0.00%
2021/04/13	11.5	21.00	4	21.00	21.00	7.5	13,396	0.06%
2021/04/12	5	20.94	4	20.95	20.95	1	13,383	0.01%
2021/04/09	8.1	20.86	18	20.89	20.85	-10	13,367	-0.07%
2021/04/08	6	20.93	5	20.92	20.90	1	13,357	0.01%
2021/04/07	15.7	20.96	50	20.95	21.00	-34.4	13,522	-0.25%
2021/04/06	30.1	21.01	35.2	21.06	21.00	-5.1	13,474	-0.04%
2021/04/01	55.1	21.05	0	0.00	21.05	55.1	13,383	0.41%
2021/03/31	5.3	21.12	5.5	21.19	21.15	-0.2	13,293	0.00%
2021/03/30	2.1	21.05	6	21.16	21.10	-3.9	13,143	-0.03%
2021/03/29	8	21.05	18.2	21.03	21.10	-10.2	13,008	-0.08%
2021/03/26	5	20.95	18	20.91	20.90	-13	12,883	-0.10%
2021/03/25	4.9	20.71	1	20.75	20.80	3.9	12,634	0.03%
2021/03/24	2.1	20.65	3	20.70	20.65	-0.9	12,636	-0.01%
2021/03/23	6	20.63	0	0.00	20.65	6	12,544	0.05%
2021/03/22	1	20.50	33.4	20.50	20.50	-32.4	12,598	-0.26%
2021/03/19	25.3	20.42	17	20.35	20.40	8.3	12,656	0.07%
2021/03/18	9	20.64	1	20.70	20.65	8	12,355	0.06%
2021/03/17	11.1	20.57	0.2	20.75	20.60	10.9	12,356	0.09%
2021/03/16	29	20.70	9	20.70	20.70	20	12,209	0.16%
2021/03/15	55.3	20.55	14.1	20.56	20.55	41.2	12,273	0.34%
2021/03/12	8.3	20.46	2.9	20.48	20.50	5.4	12,466	0.04%
2021/03/11	3.1	20.47	49	20.54	20.40	-45.9	12,589	-0.36%
2021/03/10	12.5	20.39	7	20.40	20.40	5.5	12,472	0.04%
2021/03/09	4	20.35	75.3	20.31	20.30	-71.3	12,368	-0.58%
2021/03/08	5.2	20.24	2.6	20.22	20.10	2.6	12,199	0.02%
2021/03/05	5.3	20.03	0	0.00	20.15	5.3	12,106	0.04%
2021/03/04	6	20.09	5	20.15	20.10	1	12,547	0.01%
2021/03/03	1	20.20	32	20.16	20.20	-31	12,485	-0.25%
2021/03/02	4.3	20.05	12	20.10	20.00	-7.7	12,297	-0.06%
2021/02/26	29.5	20.01	1	20.10	19.95	28.5	12,211	0.23%
2021/02/25	4	20.30	50.1	20.36	20.45	-46.2	11,683	-0.40%
2021/02/24	15.9	20.14	23	20.30	20.15	-7.1	11,541	-0.06%
2021/02/23	7.6	20.08	5.4	20.11	20.20	2.2	11,452	0.02%
2021/02/22	11.3	20.01	14.1	20.01	19.95	-2.8	11,386	-0.02%
2021/02/19	7.1	19.89	0	0.00	19.95	7.1	11,449	0.06%
2021/02/18	4.3	19.86	24.3	19.90	19.85	-20.1	11,462	-0.18%
2021/02/17	40.7	19.79	18.2	19.81	19.80	22.6	11,535	0.20%
2021/02/05	5	19.54	3.1	19.55	19.60	1.9	11,326	0.02%
2021/02/04	3	19.53	0	0.00	19.50	3	11,358	0.03%
2021/02/03	4	19.49	24	19.41	19.60	-20	11,539	-0.17%
2021/02/02	9.1	19.43	3	19.53	19.40	6.1	11,626	0.05%
2021/02/01	15.3	19.20	0	0.00	19.35	15.3	11,555	0.13%
2021/01/29	71	19.33	0.1	19.30	19.15	70.9	11,539	0.61%
2021/01/28	55	19.43	2.2	19.59	19.50	52.8	11,250	0.47%
2021/01/27	9.7	19.61	0	0.00	19.55	9.7	11,053	0.09%
2021/01/26	20	19.60	1	19.55	19.55	19	11,023	0.17%
2021/01/25	20.2	19.57	1	19.60	19.65	19.2	10,955	0.17%
2021/01/22	61.6	19.51	53.3	19.52	19.50	8.3	11,043	0.08%
2021/01/21	26.3	19.73	1	19.70	19.60	25.3	10,912	0.23%
2021/01/20	94.3	19.70	4	19.76	19.55	90.3	10,781	0.84%
2021/01/19	10.1	19.91	6.3	19.91	19.90	3.8	10,397	0.04%
2021/01/18	34.8	19.95	1	19.95	19.90	33.8	10,271	0.33%
2021/01/15	11	20.13	5.3	20.15	20.10	5.7	10,121	0.06%
2021/01/14	9	20.13	1.7	20.17	20.20	7.3	10,013	0.07%
2021/01/13	10.5	20.15	6	20.20	20.15	4.5	9,929	0.05%
2021/01/12	10	20.21	2	20.20	20.10	8	9,827	0.08%
2021/01/11	2.1	20.33	6	20.38	20.40	-3.9	9,800	-0.04%
2021/01/08	2	20.10	2	20.30	20.35	0	9,706	0.00%
2021/01/07	7.6	20.17	3	20.23	20.15	4.6	9,590	0.05%
2021/01/06	10.3	20.12	0	0.00	20.15	10.3	9,551	0.11%
2021/01/05	5	20.12	20	20.25	20.30	-15	9,442	-0.16%
2021/01/04	5	20.25	4	20.21	20.15	1	9,438	0.01%
2020/12/31	1	20.25	8	20.26	20.35	-7	9,368	-0.07%
2020/12/30	3	20.13	23.7	20.21	20.35	-20.7	9,299	-0.22%
2020/12/29	50.9	19.95	3	19.98	20.00	48	9,108	0.53%
2020/12/28	12	19.90	10.8	19.92	19.95	1.2	9,072	0.01%
2020/12/25	5.5	19.91	4.1	19.95	19.95	1.4	9,196	0.02%
2020/12/24	6	19.89	1	19.90	19.85	5	9,257	0.05%
2020/12/23	1	19.90	14.5	19.81	19.80	-13.5	9,357	-0.14%
2020/12/22	2	19.88	0	0.00	19.85	2	9,467	0.02%
2020/12/21	7	19.89	1	19.90	19.95	6	9,846	0.06%
2020/12/18	15	19.91	0	0.00	19.85	15	9,952	0.15%
2020/12/17	1.5	19.97	9.2	20.00	19.95	-7.7	10,047	-0.08%
2020/12/16	1	20.00	9	20.02	20.05	-8	10,101	-0.08%
2020/12/15	26.6	19.82	3	19.85	19.85	23.6	10,076	0.23%
2020/12/14	22	19.90	0.9	19.95	19.90	21.1	10,054	0.21%
2020/12/11	9.7	19.93	64.1	19.97	20.00	-54.4	10,081	-0.54%
2020/12/10	16.4	19.77	7.4	19.80	19.85	9	9,974	0.09%
2020/12/09	41.1	19.76	86.1	19.75	19.75	-44.9	9,888	-0.45%
2020/12/08	97	19.96	63.3	19.95	19.90	33.7	9,642	0.35%
2020/12/07	12	20.14	56.2	20.15	20.20	-44.2	9,381	-0.47%
2020/12/04	2	20.25	26	20.31	20.30	-24	9,340	-0.26%
2020/12/03	7	20.11	0	0.00	20.15	7	9,242	0.08%
2020/12/02	8	20.07	1	20.10	20.20	7	9,324	0.08%
2020/12/01	7	20.11	10	20.10	20.20	-3	9,544	-0.03%
2020/11/30	32.1	20.12	0	0.00	20.30	32.1	9,582	0.33%
2020/11/27	10	20.16	2	20.25	20.20	8	9,247	0.09%
2020/11/26	0	0.00	1	20.25	20.35	-1	9,178	-0.01%
2020/11/25	11.5	20.22	5.1	20.24	20.25	6.4	9,325	0.07%
2020/11/24	7	20.18	0	0.00	20.15	7	9,378	0.07%
2020/11/23	0	0.00	3.2	20.35	20.35	-3.2	9,522	-0.03%
2020/11/20	4	20.23	0.2	20.35	20.25	3.9	9,485	0.04%
2020/11/19	23.1	20.40	7	20.45	20.45	16.1	9,484	0.17%
2020/11/18	1	20.40	14	20.50	20.60	-13	9,437	-0.14%
2020/11/17	0	0.00	15	20.43	20.50	-15	9,383	-0.16%
2020/11/16	7	20.36	9	20.40	20.45	-2	9,674	-0.02%
2020/11/13	0.1	20.15	7	20.16	20.20	-6.9	9,642	-0.07%
2020/11/12	12.1	20.03	37	20.13	20.00	-24.9	9,641	-0.26%
2020/11/11	0.8	20.35	11	20.37	20.45	-10.2	9,636	-0.11%
2020/11/10	3	20.13	15.2	20.10	20.15	-12.2	9,534	-0.13%
2020/11/09	2.3	19.98	31.2	20.01	20.00	-28.9	9,549	-0.30%
2020/11/06	1	19.85	63.2	19.86	19.90	-62.2	10,358	-0.60%
2020/11/05	2	19.75	25.1	19.74	19.70	-23.1	10,863	-0.21%
2020/11/04	2.2	19.58	5.2	19.64	19.65	-3	11,235	-0.03%
2020/11/03	13.1	19.57	14	19.65	19.65	-0.9	11,493	-0.01%
2020/11/02	4	19.36	19.2	19.45	19.50	-15.2	11,711	-0.13%
2020/10/30	43.1	19.21	2	19.28	19.20	41.1	11,841	0.35%
2020/10/29	39.6	19.37	0	0.00	19.35	39.6	11,753	0.34%
2020/10/28	9.6	19.55	6	19.60	19.60	3.6	11,843	0.03%
2020/10/27	2	19.53	0	0.00	19.55	2	11,956	0.02%
2020/10/26	6	19.58	2	19.55	19.65	4	12,141	0.03%
2020/10/23	10	19.55	0	0.00	19.50	10	12,380	0.08%
2020/10/22	0	0.00	0.2	19.65	19.60	-0.2	12,570	0.00%
2020/10/21	13	19.49	0	0.00	19.50	13	12,709	0.10%
2020/10/20	4	19.43	2.6	19.51	19.50	1.4	12,776	0.01%
2020/10/19	3	19.53	0.1	19.60	19.50	2.9	12,837	0.02%
2020/10/16	13	19.58	0	0.00	19.50	13	12,878	0.10%
2020/10/15	30	19.58	8	19.50	19.50	22	12,993	0.17%
2020/10/14	6.7	19.75	2	19.80	19.70	4.7	12,954	0.04%
2020/10/13	14	19.77	5	19.87	19.80	9	12,995	0.07%
2020/10/12	4	19.80	2	19.85	19.90	2	13,087	0.02%
2020/10/08	4	19.86	2	19.85	19.85	2	13,138	0.02%
2020/10/07	2	19.88	2	19.85	19.90	0	13,182	0.00%
2020/10/06	3	19.88	52	19.87	19.90	-49	13,360	-0.37%
2020/10/05	0	0.00	0	19.75	19.65	0	13,468	0.00%
2020/09/30	36.7	19.59	0.8	19.70	19.50	35.9	13,582	0.26%
2020/09/29	13.7	19.69	7	19.71	19.70	6.7	13,547	0.05%
2020/09/28	5.1	19.58	26.7	19.66	19.70	-21.7	13,613	-0.16%
2020/09/25	15.1	19.17	7	19.21	19.15	8.1	13,665	0.06%
2020/09/24	114.4	19.11	10.3	19.05	19.00	104.1	13,650	0.76%	大買/鉅額交易
2020/09/23	33	19.51	16	19.61	19.55	17	13,307	0.13%
2020/09/22	32	19.70	3.2	19.72	19.65	28.8	13,185	0.22%
2020/09/21	19	19.92	2.1	20.00	19.90	16.9	13,109	0.13%
2020/09/18	4	19.96	14.3	20.10	20.10	-10.3	13,156	-0.08%
2020/09/17	13	19.93	2	19.90	19.95	11	13,161	0.08%
2020/09/16	4	20.08	17.4	20.05	20.10	-13.4	13,176	-0.10%
2020/09/15	2	19.90	19	20.00	19.95	-17	13,120	-0.13%
2020/09/14	4	19.91	1	19.95	19.95	3	13,391	0.02%
2020/09/11	2	19.88	6	19.93	20.00	-4	13,451	-0.03%
2020/09/10	17	19.75	3	19.82	19.95	14	13,518	0.10%
2020/09/09	23	19.74	10	19.70	19.85	13	13,617	0.10%
2020/09/08	33	19.88	1	19.90	19.90	32	13,660	0.23%
2020/09/07	17	19.78	0	0.00	19.80	17	13,895	0.12%
2020/09/04	36	19.77	1	19.70	19.75	35	14,112	0.25%
2020/09/03	18	19.94	2	20.05	19.90	16	13,987	0.11%
2020/09/02	44.1	19.93	4	19.99	19.95	40.1	14,024	0.29%
2020/09/01	5	20.01	1	20.00	20.00	4	14,112	0.03%
2020/08/31	15.4	20.14	2	20.30	20.05	13.4	14,125	0.09%
2020/08/28	7	20.09	10	20.25	20.20	-3	14,180	-0.02%
2020/08/27	51.8	20.06	1.2	20.11	20.05	50.6	14,388	0.35%
2020/08/26	11	20.24	0	0.00	20.25	11	14,362	0.08%
2020/08/25	8.7	20.29	12.8	20.39	20.25	-4.2	14,631	-0.03%
2020/08/24	26	20.30	0	0.00	20.25	26	15,189	0.17%
2020/08/21	2.5	20.41	16	20.44	20.50	-13.5	15,297	-0.09%
2020/08/20	63	20.25	13	20.22	20.15	50	15,325	0.33%
2020/08/19	36	20.61	6.5	20.64	20.50	29.5	15,083	0.20%
2020/08/18	11	20.45	65	20.48	20.60	-54	15,064	-0.36%
2020/08/17	20	20.40	3	20.43	20.45	17	15,187	0.11%
2020/08/14	19.4	20.42	2.1	20.41	20.45	17.3	15,226	0.11%
2020/08/13	12	20.49	3	20.52	20.55	9	15,204	0.06%
2020/08/12	73.2	20.44	17	20.43	20.40	56.2	15,179	0.37%
2020/08/11	13	21.84	30	21.87	21.85	-17	14,395	-0.12%
2020/08/10	51.2	21.85	31	21.82	21.90	20.2	13,941	0.14%
2020/08/07	15.1	21.64	51	21.69	21.65	-35.9	13,648	-0.26%
2020/08/06	4	21.55	32	21.60	21.60	-28	13,459	-0.21%
2020/08/05	3	21.35	8	21.38	21.40	-5	13,317	-0.04%
2020/08/04	4	21.25	1	21.30	21.25	3	13,346	0.02%
2020/08/03	13	21.25	0	0.00	21.20	13	13,360	0.10%
2020/07/31	7	21.40	21.2	21.41	21.40	-14.2	13,269	-0.11%
2020/07/30	11	21.40	58	21.41	21.50	-47	13,291	-0.35%
2020/07/29	5	21.40	24	21.35	21.35	-19	13,196	-0.14%
2020/07/28	12	21.03	8	21.08	21.20	4	13,314	0.03%
2020/07/27	8	20.98	2	21.00	20.95	6	13,443	0.04%
2020/07/24	52.9	21.13	13	21.14	21.05	39.9	13,590	0.29%
2020/07/23	34.9	21.20	19	21.25	21.25	15.9	13,651	0.12%
2020/07/22	3	21.25	2	21.25	21.30	1	13,788	0.01%
2020/07/21	1	21.25	11.3	21.26	21.25	-10.3	13,922	-0.07%
2020/07/20	17	21.21	7	21.16	21.25	10	14,074	0.07%
2020/07/17	12	21.30	5	21.30	21.30	7	14,324	0.05%
2020/07/16	10	21.25	4	21.28	21.25	6	14,755	0.04%
2020/07/15	1	21.15	48.8	21.15	21.20	-47.8	14,807	-0.32%
2020/07/14	14.2	21.14	7	21.20	21.10	7.2	14,992	0.05%
2020/07/13	5.8	21.16	36	21.22	21.20	-30.2	15,222	-0.20%
2020/07/10	15	21.01	2	21.10	21.10	13	15,445	0.08%
2020/07/09	7.3	21.14	33	21.13	21.15	-25.7	15,658	-0.16%
2020/07/08	8	21.12	5	21.18	21.15	3	15,732	0.02%
2020/07/07	12	21.12	3.5	21.15	21.15	8.5	15,884	0.05%
2020/07/06	9	21.17	25	21.15	21.15	-16	16,003	-0.10%
2020/07/03	1	21.00	23	21.00	21.00	-22	16,161	-0.14%
2020/07/02	2	20.95	53.1	20.93	20.95	-51.1	16,347	-0.31%
2020/07/01	6	20.88	7	20.90	20.85	-1	16,609	-0.01%
2020/06/30	14	20.70	2	20.83	20.75	12	16,804	0.07%
2020/06/29	16	20.66	0	0.00	20.65	16	17,040	0.09%
2020/06/24	11.1	20.87	15	20.85	20.80	-3.9	17,244	-0.02%
2020/06/23	9	20.68	1	20.75	20.80	8	17,679	0.05%
2020/06/22	15	20.71	2	20.70	20.75	13	17,939	0.07%
2020/06/19	20.1	20.74	1	20.70	20.70	19.1	18,589	0.10%
2020/06/18	20.5	20.75	0	0.00	20.75	20.5	18,970	0.11%
2020/06/17	16	20.77	1	20.80	20.85	15	19,718	0.08%
2020/06/16	3	20.88	12	20.98	20.90	-9	20,543	-0.04%
2020/06/15	20.5	20.65	1	20.70	20.60	19.5	21,657	0.09%
2020/06/12	23.5	20.66	16	20.66	20.75	7.5	22,198	0.03%
2020/06/11	67.2	21.05	4	20.96	20.90	63.2	22,958	0.28%
2020/06/10	7.3	21.22	15	21.21	21.25	-7.7	23,323	-0.03%
2020/06/09	10	21.17	20	21.25	21.25	-10	24,268	-0.04%
2020/06/08	21	21.17	5	21.26	21.30	16	25,003	0.06%
2020/06/05	16	21.19	1	21.25	21.25	15	24,986	0.06%
2020/06/04	56	21.10	61.2	21.21	21.25	-5.2	25,398	-0.02%
2020/06/03	29	21.10	24	21.19	21.10	5	25,742	0.02%
2020/06/02	16.1	20.91	33	20.92	20.95	-16.9	25,631	-0.07%
2020/06/01	1.1	20.70	37	20.78	20.70	-36	25,514	-0.14%
2020/05/29	4	20.25	35	20.37	20.40	-31	25,279	-0.12%
2020/05/28	4	20.21	20	20.29	20.25	-16	24,804	-0.06%
2020/05/27	1	20.20	7	20.25	20.25	-6	25,053	-0.02%
2020/05/26	1	20.20	27	20.20	20.15	-26	25,163	-0.10%
2020/05/25	50	19.95	20	19.98	20.00	30	25,240	0.12%
2020/05/22	25	19.98	1	19.95	20.00	24	25,300	0.09%
2020/05/21	1	20.05	3	20.15	20.15	-2	25,334	-0.01%
2020/05/20	35.9	20.08	1.1	20.10	20.05	34.8	25,337	0.14%
2020/05/19	23	20.09	3	20.18	20.10	20	25,416	0.08%
2020/05/18	19	19.94	8	19.99	19.95	11	25,421	0.04%
2020/05/15	13	20.11	7	19.96	19.95	6	25,381	0.02%
2020/05/14	7.5	19.99	14	20.00	20.05	-6.5	25,302	-0.03%
2020/05/13	17	20.04	10	20.08	20.05	7	25,216	0.03%
2020/05/12	9	20.02	3	20.05	20.00	6	25,212	0.02%
2020/05/11	7	20.13	8.7	20.13	20.10	-1.7	25,234	-0.01%
2020/05/08	4	19.90	12	19.90	19.85	-8	25,156	-0.03%
2020/05/07	14	19.74	18	19.83	19.80	-4	25,153	-0.02%
2020/05/06	12.2	19.72	0	0.00	19.70	12.2	25,249	0.05%
2020/05/05	3	19.75	5	19.79	19.75	-2	25,265	-0.01%
2020/05/04	37.2	19.70	7	19.64	19.65	30.2	25,342	0.12%
2020/04/30	26.5	20.10	20	20.09	20.10	6.5	25,228	0.03%
2020/04/29	28	19.98	19	19.97	20.00	9	25,265	0.04%
2020/04/28	15	19.67	2	19.75	19.80	13	25,298	0.05%
2020/04/27	5.2	19.53	32	19.45	19.50	-26.8	25,860	-0.10%
2020/04/24	34	19.10	0	0.00	19.00	34	25,809	0.13%
2020/04/23	28	19.11	0	0.00	19.05	28	25,658	0.11%
2020/04/22	20	19.03	18	19.02	19.10	2	25,393	0.01%
2020/04/21	42	19.37	16	19.39	19.20	26	25,221	0.10%
2020/04/20	12	19.81	16	19.77	19.85	-4	24,816	-0.02%
2020/04/17	34	20.03	26	20.13	19.90	8	24,776	0.03%
2020/04/16	40	19.84	18	19.81	19.85	22	24,497	0.09%
2020/04/15	12.2	19.94	44	20.01	20.05	-31.8	24,252	-0.13%
2020/04/14	21	19.65	38	19.50	19.65	-17	23,939	-0.07%
2020/04/13	8	19.09	5	19.12	19.05	3	23,578	0.01%
2020/04/10	22	19.09	10	19.07	19.15	12	23,446	0.05%
2020/04/09	13.2	18.76	17	18.72	18.75	-3.8	23,220	-0.02%
2020/04/08	34	18.53	6	18.58	18.50	28	22,998	0.12%
2020/04/07	12.1	18.44	30.4	18.43	18.50	-18.3	22,712	-0.08%
2020/04/06	8	18.07	4	18.15	18.30	4	22,477	0.02%
2020/04/01	45.3	18.16	5	18.20	18.10	40.3	22,150	0.18%
2020/03/31	18	18.26	2	18.30	18.35	16	21,918	0.07%
2020/03/30	15.1	18.21	2	18.38	18.20	13.1	21,535	0.06%
2020/03/27	74	18.54	96.9	18.54	18.40	-22.9	21,176	-0.11%
2020/03/26	16.9	18.16	95.3	18.20	18.15	-78.4	20,639	-0.38%
2020/03/25	79.1	18.17	30	18.17	18.15	49.1	20,485	0.24%
2020/03/24	35.3	17.54	62	17.53	17.40	-26.7	19,844	-0.13%
2020/03/23	59.5	16.43	16.7	16.68	16.50	42.8	19,386	0.22%
2020/03/20	140	17.08	41.6	17.31	17.40	98.4	18,736	0.53%	大買/
2020/03/19	111.2	16.07	75.2	16.16	16.05	36	17,913	0.20%	大買/
2020/03/18	46.2	17.18	83.4	17.17	17.10	-37.2	16,928	-0.22%
2020/03/17	51.9	17.44	132	17.48	17.35	-80.1	16,316	-0.49%	大賣/
2020/03/16	111.8	18.42	192	18.30	18.15	-80.2	15,366	-0.52%	大買/大賣/
2020/03/13	138.5	18.46	76	18.39	18.95	62.5	14,721	0.42%	大買/
2020/03/12	227	19.78	14	19.77	19.60	213	13,646	1.56%	大買/鉅額交易
2020/03/11	49.2	20.31	0	0.00	20.30	49.2	12,814	0.38%
2020/03/10	41.3	20.10	69.6	20.17	20.30	-28.3	12,645	-0.22%
2020/03/09	93	20.43	265	20.40	20.35	-172	12,210	-1.41%	大賣/鉅額交易
2020/03/06	48	20.74	0	0.00	20.70	48	11,700	0.41%
2020/03/05	7	20.91	1	20.95	21.00	6	11,523	0.05%
2020/03/04	7	20.69	0	0.00	20.85	7	11,530	0.06%
2020/03/03	46	20.73	1	20.80	20.70	45	11,468	0.39%
2020/03/02	35.2	20.62	11.7	20.68	20.60	23.5	11,319	0.21%
2020/02/27	21	20.82	9	20.84	20.95	12	11,642	0.10%
2020/02/26	27	20.87	3	20.88	20.85	24	11,439	0.21%
2020/02/25	22	20.93	10	20.95	20.95	12	11,264	0.11%
2020/02/24	48	21.07	4	21.10	21.05	44	11,187	0.39%
2020/02/21	14	21.28	0	0.00	21.25	14	11,015	0.13%
2020/02/20	20	21.45	0	0.00	21.40	20	10,905	0.18%
2020/02/19	3	21.45	3.1	21.42	21.50	-0.1	10,769	0.00%
2020/02/18	4	21.21	4.2	21.31	21.35	-0.2	10,726	0.00%
2020/02/17	26	21.21	17.5	21.25	21.30	8.5	10,714	0.08%
2020/02/14	5	21.25	59	21.29	21.30	-54	10,732	-0.50%
2020/02/13	9.1	21.20	5.1	21.24	21.25	4	10,722	0.04%
2020/02/12	18	21.20	2	21.20	21.15	16	10,772	0.15%
2020/02/11	8	21.23	0.1	21.30	21.25	7.9	10,662	0.07%
2020/02/10	8.1	21.07	1	21.10	21.20	7.1	10,596	0.07%
2020/02/07	212	21.05	51	21.16	21.20	161	10,596	1.52%	大買/鉅額交易
2020/02/06	48	21.14	29	21.12	21.20	19	10,440	0.18%
2020/02/05	9	20.88	4	20.98	21.00	5	10,327	0.05%
2020/02/04	38	20.73	6	20.79	20.85	32	10,191	0.31%
2020/02/03	73	20.55	21.2	20.58	20.70	51.8	10,148	0.51%
2020/01/31	20	20.84	32	20.87	20.80	-12	9,884	-0.12%
2020/01/30	111.1	20.80	17	20.83	20.60	94.1	9,584	0.98%	大買/
2020/01/20	11	21.40	13	21.40	21.50	-2	8,879	-0.02%
2020/01/17	2	21.23	26	21.19	21.25	-24	8,729	-0.27%
2020/01/16	16	21.15	0.9	21.15	21.15	15.1	8,717	0.17%
2020/01/15	0.5	21.15	3	21.10	21.15	-2.5	8,744	-0.03%
2020/01/14	8.2	21.01	0	21.05	21.05	8.2	8,643	0.09%
2020/01/13	152.3	20.98	12	20.90	21.00	140.3	8,573	1.64%	大買/鉅額交易
2020/01/10	11	20.80	15.1	20.85	20.85	-4.1	8,710	-0.05%
2020/01/09	7	20.73	0	0.00	20.75	7	8,699	0.08%
2020/01/08	13	20.66	0.1	20.75	20.65	12.9	8,700	0.15%
2020/01/07	1	20.75	4	20.74	20.75	-3	8,605	-0.03%
2020/01/06	6	20.79	0	0.00	20.75	6	8,650	0.07%
2020/01/03	11	20.85	4	20.85	20.90	7	8,645	0.08%
2020/01/02	1	20.80	0	0.00	20.85	1	8,632	0.01%
2019/12/31	29	20.80	1	20.80	20.75	28	8,612	0.33%
2019/12/30	7	20.86	16	20.90	20.80	-9	8,606	-0.10%
2019/12/27	5	20.90	5	20.95	20.90	0	8,621	0.00%
2019/12/26	1	20.90	1.5	20.92	20.95	-0.5	8,622	-0.01%
2019/12/25	4	20.83	0.1	20.90	20.90	3.9	8,703	0.04%
2019/12/24	2	20.90	0	0.00	20.85	2	8,737	0.02%
2019/12/23	1.2	20.91	8	20.86	20.95	-6.8	8,790	-0.08%
2019/12/20	1	20.95	7	20.90	20.80	-6	8,830	-0.07%
2019/12/19	1	20.90	2	20.95	20.85	-1	8,682	-0.01%
2019/12/18	2.6	20.82	6	20.98	21.00	-3.4	8,649	-0.04%
2019/12/17	7.1	20.74	23	20.84	20.85	-16	8,674	-0.18%
2019/12/16	12	20.70	6	20.77	20.70	6	8,517	0.07%
2019/12/13	11	20.70	9	20.74	20.75	2	8,560	0.02%
2019/12/12	7	20.81	2.2	20.85	20.75	4.8	8,327	0.06%
2019/12/11	11	20.67	1	20.75	20.70	10	8,314	0.12%
2019/12/10	10	20.70	5	20.70	20.70	5	8,363	0.06%
2019/12/09	2	20.68	10	20.75	20.80	-8	8,394	-0.10%
2019/12/06	18	20.66	0	0.00	20.65	18	8,455	0.21%
2019/12/05	29.1	20.68	1	20.65	20.65	28.1	8,435	0.33%
2019/12/04	6.4	20.74	0	0.00	20.80	6.4	8,368	0.08%
2019/12/03	10.8	20.71	7	20.70	20.75	3.8	8,379	0.05%
2019/12/02	2.5	20.74	1.1	20.85	20.75	1.4	8,401	0.02%
2019/11/29	18.7	20.79	10.3	20.80	20.75	8.4	8,407	0.10%
2019/11/28	7	20.94	0	0.00	20.90	7	8,359	0.08%
2019/11/27	7.1	20.91	4	20.96	21.00	3.1	8,476	0.04%
2019/11/26	10	20.86	36	20.93	20.95	-26	8,534	-0.30%
2019/11/25	0	0.00	0.2	20.85	20.75	-0.2	7,826	0.00%
2019/11/22	17	20.73	1	20.75	20.75	16	8,023	0.20%
2019/11/21	7	20.79	1	20.80	20.75	6	8,069	0.07%
2019/11/20	0	0.00	45	20.93	20.95	-45	8,002	-0.56%
2019/11/19	2	20.80	6.6	20.93	21.00	-4.6	8,023	-0.06%
2019/11/18	18	20.77	17	20.83	20.95	1	8,087	0.01%
2019/11/15	19.5	20.73	0	0.00	20.75	19.5	8,099	0.24%
2019/11/14	7	20.73	0.7	20.80	20.70	6.3	8,101	0.08%
2019/11/13	2	20.85	12	20.85	20.85	-10	8,288	-0.12%
2019/11/12	3	20.90	4	21.03	21.00	-1	8,363	-0.01%
2019/11/11	26	20.93	2	20.95	21.00	24	8,892	0.27%
2019/11/08	17.1	21.01	24	21.03	21.10	-7	9,138	-0.08%
2019/11/07	10	21.01	2	21.00	21.05	8	9,413	0.08%
2019/11/06	4.5	21.04	11.2	21.06	21.10	-6.7	9,451	-0.07%
2019/11/05	4.1	20.95	42	20.98	21.05	-37.8	9,554	-0.40%
2019/11/04	2.1	20.93	5.1	20.95	21.00	-3	9,700	-0.03%
2019/11/01	9	20.93	1	20.95	20.95	8	9,851	0.08%
2019/10/31	6.2	20.95	16.1	20.98	20.95	-9.9	10,080	-0.10%
2019/10/30	16.9	20.77	24.3	20.85	20.90	-7.4	10,144	-0.07%
2019/10/29	12.9	20.77	6.4	20.80	20.80	6.5	10,272	0.06%
2019/10/28	1.9	20.77	61	20.79	20.80	-59.1	10,315	-0.57%
2019/10/25	3	20.65	4.1	20.71	20.75	-1.1	10,366	-0.01%
2019/10/24	3.7	20.62	8	20.63	20.70	-4.3	10,412	-0.04%
2019/10/23	46	20.50	13	20.55	20.55	33	10,453	0.32%
2019/10/22	3	20.55	32	20.70	20.70	-29	10,481	-0.28%
2019/10/21	8	20.50	4	20.56	20.65	4	10,460	0.04%
2019/10/18	11	20.43	2	20.65	20.65	9	10,505	0.09%
2019/10/17	5	20.53	11	20.59	20.50	-6	10,301	-0.06%
2019/10/16	14.1	20.45	62	20.45	20.55	-47.9	10,304	-0.46%
2019/10/15	18	20.49	0	0.00	20.50	18	10,299	0.17%
2019/10/14	1.6	20.51	25	20.46	20.55	-23.4	10,337	-0.23%
2019/10/09	19	20.31	0	0.00	20.30	19	10,267	0.19%
2019/10/08	4	20.43	17.2	20.45	20.40	-13.2	10,224	-0.13%
2019/10/07	13	20.40	0	0.00	20.40	13	10,219	0.13%
2019/10/04	28.9	20.38	10	20.40	20.45	18.9	10,251	0.18%
2019/10/03	33.5	20.43	1	20.50	20.40	32.5	10,249	0.32%
2019/10/02	66	20.60	11.2	20.65	20.65	54.9	10,183	0.54%
2019/10/01	7	20.69	2.1	20.70	20.65	4.9	10,161	0.05%
2019/09/27	8	20.50	10	20.55	20.50	-2	10,090	-0.02%
2019/09/26	10	20.54	10	20.55	20.50	0	10,110	0.00%
2019/09/25	18	20.58	5	20.57	20.65	13	10,119	0.13%
2019/09/24	13	20.58	2	20.68	20.70	11	10,143	0.11%
2019/09/23	11	20.77	2	20.80	20.70	9	10,123	0.09%
2019/09/20	13	20.75	4	20.75	20.80	9	10,251	0.09%
2019/09/19	1.7	20.84	8.2	20.80	20.80	-6.5	10,047	-0.06%
2019/09/18	15	20.76	27.6	20.78	20.85	-12.6	10,038	-0.13%
2019/09/17	1	20.60	16.7	20.68	20.70	-15.7	9,926	-0.16%
2019/09/16	6	20.53	5	20.55	20.60	1	10,112	0.01%
2019/09/12	2.1	20.55	4	20.63	20.55	-1.9	10,108	-0.02%
2019/09/11	6	20.53	8	20.54	20.60	-2	10,267	-0.02%
2019/09/10	17.4	20.58	5.9	20.61	20.60	11.6	10,265	0.11%
2019/09/09	5	20.44	14	20.45	20.50	-9	10,234	-0.09%
2019/09/06	6.4	20.36	41	20.31	20.40	-34.6	10,298	-0.34%
2019/09/05	2	20.20	16	20.29	20.30	-14	10,346	-0.14%
2019/09/04	0	0.00	12	20.15	20.20	-12	10,457	-0.11%
2019/09/03	13	19.99	0	0.00	19.95	13	10,503	0.12%
2019/09/02	2	19.95	10	20.00	20.00	-8	10,613	-0.08%
2019/08/30	2	19.70	34.9	19.87	20.00	-32.9	10,809	-0.30%
2019/08/29	6.6	19.56	15	19.53	19.70	-8.4	10,772	-0.08%
2019/08/28	6	19.60	1	19.65	19.60	5	10,778	0.05%
2019/08/27	14	19.59	9	19.65	19.65	5	10,840	0.05%
2019/08/26	16	19.58	3.3	19.56	19.55	12.7	10,765	0.12%
2019/08/23	1	19.65	0	0.00	19.75	1	10,769	0.01%
2019/08/22	7	19.69	3	19.75	19.75	4	10,779	0.04%
2019/08/21	12.2	19.70	6	19.75	19.65	6.2	11,271	0.06%
2019/08/20	6.1	19.79	1	19.85	19.75	5.1	11,236	0.05%
2019/08/19	35.2	19.86	0.4	20.00	19.85	34.8	11,255	0.31%
2019/08/16	28	19.51	7.9	19.84	19.85	20.1	11,231	0.18%
2019/08/15	40	19.58	13	19.58	19.55	27	11,054	0.24%
2019/08/14	119	19.74	15	19.78	19.70	104	11,117	0.94%	大買/鉅額交易
2019/08/13	11.7	20.75	0	0.00	20.70	11.7	10,754	0.11%
2019/08/12	19	20.84	11	20.84	20.85	8	10,530	0.08%
2019/08/08	6	20.69	5	20.71	20.75	1	10,399	0.01%
2019/08/07	26	20.58	1	20.65	20.55	25	10,387	0.24%
2019/08/06	10.1	20.44	2	20.55	20.60	8.1	10,365	0.08%
2019/08/05	26.2	20.59	2	20.68	20.65	24.2	10,272	0.24%
2019/08/02	35	20.60	8	20.65	20.65	27	10,245	0.26%
2019/08/01	22	20.87	0	0.00	20.85	22	10,182	0.22%
2019/07/31	14	21.04	4	21.10	21.00	10	10,046	0.10%
2019/07/30	36	21.15	0	0.00	21.10	36	9,937	0.36%
2019/07/29	5.3	21.11	2	21.15	21.10	3.3	10,021	0.03%
2019/07/26	6	21.18	1	21.20	21.20	5	10,113	0.05%
2019/07/25	0.1	21.20	4.3	21.20	21.20	-4.2	10,162	-0.04%
2019/07/24	5	21.03	0	0.00	21.00	5	10,164	0.05%
2019/07/23	8	21.05	0	0.00	21.00	8	10,195	0.08%
2019/07/22	5	21.10	7	21.15	21.05	-2	10,312	-0.02%
2019/07/19	5	21.03	11	21.05	21.05	-6	10,297	-0.06%
2019/07/18	1	20.90	5	20.96	21.00	-4	10,415	-0.04%
2019/07/17	16.8	20.85	4	20.90	20.90	12.8	10,468	0.12%
2019/07/16	2	20.83	1	20.90	20.80	1	10,643	0.01%
2019/07/15	0	0.00	0.2	20.90	20.80	-0.2	10,837	0.00%
2019/07/12	0	0.00	2	20.85	20.80	-2	11,009	-0.02%
2019/07/11	0.4	20.90	1	20.85	20.85	-0.6	11,119	-0.01%
2019/07/10	4	20.74	3	20.77	20.75	1	11,224	0.01%
2019/07/09	20	20.68	0	0.00	20.70	20	11,211	0.18%
2019/07/08	2	20.70	0	0.00	20.80	2	11,213	0.02%
2019/07/03	11	20.59	0.1	20.65	20.65	10.9	11,336	0.10%
2019/07/02	18	20.63	1	20.65	20.65	17	11,359	0.15%
2019/07/01	11	20.74	1	20.85	20.70	10	11,369	0.09%
2019/06/28	7	20.79	0	0.00	20.80	7	11,358	0.06%
2019/06/27	0.1	20.90	0	0.00	20.90	0.1	11,419	0.00%
2019/06/26	6	20.75	5.3	20.85	20.75	0.7	11,430	0.01%
2019/06/25	2.1	20.80	3	20.85	20.85	-0.9	11,426	-0.01%
2019/06/24	101	20.85	7.2	20.85	20.85	93.9	11,452	0.82%	大買/
2019/06/21	5	20.79	0	0.00	20.75	5	11,446	0.04%
2019/06/20	3	20.80	3.3	20.95	20.90	-0.3	11,293	0.00%
2019/06/19	3.2	20.74	8	20.80	20.90	-4.8	11,262	-0.04%
2019/06/18	12.1	20.59	8	20.64	20.65	4.1	11,078	0.04%
2019/06/17	0	0.00	12	20.55	20.55	-12	11,176	-0.11%
2019/06/14	1	20.40	3	20.40	20.45	-2	11,204	-0.02%
2019/06/13	11	20.16	0	0.00	20.25	11	11,185	0.10%
2019/06/12	9	20.21	6	20.22	20.25	3	11,283	0.03%
2019/06/11	13	20.62	0	0.00	20.45	13	11,165	0.12%
2019/06/10	132.2	20.80	20	20.80	20.80	112.2	11,040	1.02%	大買/鉅額交易
2019/06/06	2	20.63	64.1	20.62	20.70	-62.1	10,950	-0.57%
2019/06/05	10	20.47	2	20.50	20.55	8	10,820	0.07%
2019/06/04	10.3	20.39	4	20.40	20.40	6.3	10,706	0.06%
2019/06/03	20	20.42	13	20.55	20.40	7	10,647	0.07%
2019/05/31	8	20.37	0	0.00	20.55	8	10,606	0.08%
2019/05/30	8	20.24	0.4	20.40	20.40	7.6	10,475	0.07%
2019/05/29	1	20.15	38	20.15	20.20	-37	10,556	-0.35%
2019/05/28	32.1	20.10	12	20.14	20.25	20.1	10,673	0.19%
2019/05/27	11.5	20.10	7.2	20.10	20.20	4.3	10,256	0.04%
2019/05/24	8	19.98	0	0.00	20.00	8	10,272	0.08%
2019/05/23	14	19.90	1	19.95	19.95	13	10,299	0.13%
2019/05/22	12	19.99	0	0.00	20.05	12	10,269	0.12%
2019/05/21	6	20.01	22	20.07	20.15	-16	10,356	-0.15%
2019/05/20	15.5	19.77	7	19.80	19.75	8.5	10,170	0.08%
2019/05/17	73	19.73	0	0.00	19.65	73	10,021	0.73%
2019/05/16	17	19.77	0	0.00	19.70	17	9,990	0.17%
2019/05/15	13	19.91	0	0.00	19.90	13	9,923	0.13%
2019/05/14	34	19.92	2	19.85	19.85	32	10,004	0.32%
2019/05/13	25.2	19.97	0	0.00	19.95	25.2	9,965	0.25%
2019/05/10	8.5	20.06	39.8	20.07	20.00	-31.3	10,008	-0.31%
2019/05/09	43	20.01	3	20.00	19.95	40	9,957	0.40%
2019/05/08	26	20.05	4	20.09	20.25	22	9,835	0.22%
2019/05/07	9	20.21	2	20.25	20.25	7	9,755	0.07%
2019/05/06	14	20.20	10.1	20.10	20.20	4	9,774	0.04%
2019/05/03	6	20.45	3.4	20.49	20.45	2.6	9,644	0.03%
2019/05/02	39	20.49	0	0.00	20.50	39	9,555	0.41%
2019/04/30	25	20.43	39.1	20.40	20.50	-14.1	9,531	-0.15%
2019/04/29	11.5	20.40	15	20.43	20.50	-3.5	9,581	-0.04%
2019/04/26	29	20.25	2	20.25	20.35	27	9,666	0.28%
2019/04/25	12	20.37	6	20.40	20.35	6	9,586	0.06%
2019/04/24	4.2	20.33	20	20.41	20.50	-15.9	9,579	-0.17%
2019/04/23	6	20.10	2	20.30	20.30	4	9,578	0.04%
2019/04/22	4.2	20.05	32	20.10	20.20	-27.8	9,510	-0.29%
2019/04/19	5	19.95	3	19.97	19.95	2	9,514	0.02%
2019/04/18	8	19.76	6	19.81	19.85	2	9,388	0.02%
2019/04/17	0	0.00	5	19.61	19.70	-5	9,448	-0.05%
2019/04/16	5.9	19.46	0	0.00	19.65	5.9	9,362	0.06%
2019/04/15	1	19.40	0	0.00	19.40	1	9,334	0.01%
2019/04/12	22	19.36	0	0.00	19.40	22	9,380	0.23%
2019/04/11	5	19.40	0	0.00	19.45	5	9,386	0.05%
2019/04/10	3	19.40	33	19.40	19.50	-30	9,410	-0.32%
2019/04/09	15.1	19.40	0	0.00	19.45	15.1	9,454	0.16%
2019/04/08	3	19.40	1	19.45	19.45	2	9,461	0.02%
2019/04/03	2	19.40	5	19.45	19.45	-3	9,410	-0.03%
2019/04/02	7.1	19.43	1	19.50	19.40	6.1	9,403	0.06%
2019/04/01	7	19.48	0	0.00	19.45	7	9,386	0.07%
2019/03/29	1	19.35	0	0.00	19.50	1	9,259	0.01%
2019/03/28	7.3	19.35	0	0.00	19.40	7.3	9,229	0.08%
2019/03/27	3	19.40	0	0.00	19.40	3	9,246	0.03%
2019/03/26	0.9	19.45	15.2	19.35	19.40	-14.3	9,363	-0.15%
2019/03/25	21	19.31	10	19.29	19.30	11	9,453	0.12%
2019/03/22	10.9	19.44	3	19.42	19.45	7.9	9,443	0.08%
2019/03/21	1	19.50	8	19.50	19.50	-7	9,409	-0.07%
2019/03/20	13	19.30	0	0.00	19.50	13	9,341	0.14%
2019/03/19	0	0.00	5	19.25	19.25	-5	9,172	-0.05%
2019/03/18	2	19.10	171	19.10	19.20	-169	9,105	-1.86%	大賣/鉅額交易
2019/03/15	15	19.01	0.1	19.05	19.00	14.9	9,054	0.16%
2019/03/14	12	18.98	0	0.00	19.00	12	8,868	0.14%
2019/03/13	17	19.00	6	19.02	19.10	11	8,966	0.12%
2019/03/12	1	19.05	3	19.03	19.05	-2	9,003	-0.02%
2019/03/11	47	18.95	11.9	18.95	18.90	35.1	9,069	0.39%
2019/03/08	7	18.85	3	18.90	18.90	4	9,046	0.04%
2019/03/07	13	18.95	3	19.00	18.90	10	9,243	0.11%
2019/03/06	10	18.95	30.5	19.00	19.00	-20.5	9,260	-0.22%
2019/03/05	34	18.98	0	0.00	18.95	34	9,267	0.37%
2019/03/04	19	18.88	0.4	19.10	18.95	18.6	9,286	0.20%
2019/02/27	10	19.03	15	19.01	19.10	-5	9,160	-0.05%
2019/02/26	4.8	18.98	10.3	18.96	19.00	-5.5	9,034	-0.06%
2019/02/25	7	18.90	1	18.90	18.95	6	8,920	0.07%
2019/02/22	4	18.81	6	18.80	18.90	-2	8,881	-0.02%
2019/02/21	2	18.75	0	0.00	18.80	2	8,809	0.02%
2019/02/20	1	18.70	6	18.75	18.80	-5	8,809	-0.06%
2019/02/18	19	18.65	47	18.61	18.70	-28	8,665	-0.32%
2019/02/15	28	18.59	3.3	18.60	18.55	24.7	8,647	0.29%
2019/02/14	5.2	18.62	0.1	18.65	18.60	5.1	8,558	0.06%
2019/02/13	16	18.65	3.2	18.70	18.60	12.8	8,503	0.15%
2019/02/12	32	18.60	32	18.60	18.65	0	8,374	0.00%
2019/02/11	1.3	18.62	24	18.59	18.60	-22.7	8,317	-0.27%
2019/01/30	0	0.00	3	18.50	18.50	-3	8,268	-0.04%
2019/01/29	0	0.00	14.3	18.47	18.50	-14.3	8,143	-0.18%
2019/01/25	3	18.50	4	18.55	18.55	-1	8,067	-0.01%
2019/01/24	1	18.40	0	0.00	18.50	1	7,950	0.01%
2019/01/22	1	18.30	24	18.34	18.45	-23	8,137	-0.28%
2019/01/21	5	18.38	7	18.39	18.35	-2	8,106	-0.02%
2019/01/18	3	18.20	5	18.25	18.30	-2	8,145	-0.02%
2019/01/16	4	18.15	0	0.00	18.10	4	8,240	0.05%
2019/01/15	0.3	18.25	2	18.18	18.25	-1.7	8,259	-0.02%
2019/01/14	0	0.00	1	18.10	18.10	-1	8,090	-0.01%
2019/01/11	1.2	18.06	9	18.11	18.15	-7.8	8,147	-0.10%
2019/01/10	9	18.07	19	18.02	18.10	-10	7,947	-0.13%
2019/01/09	2.2	18.00	4	17.95	18.00	-1.8	7,915	-0.02%
2019/01/08	21	17.75	17	17.80	17.80	4	7,861	0.05%
2019/01/07	3	17.75	23.3	17.75	17.70	-20.3	8,033	-0.25%
2019/01/04	0	0.00	1	17.65	17.65	-1	8,202	-0.01%
2019/01/03	4	17.60	0	0.00	17.70	4	8,863	0.05%
2019/01/02	14	17.54	0	0.00	17.60	14	8,891	0.16%
2018/12/28	1	17.60	1	17.70	17.65	0	8,911	0.00%
2018/12/27	0	0.00	5	17.56	17.60	-5	9,019	-0.06%
2018/12/26	25	17.43	15	17.40	17.40	10	9,107	0.11%
2018/12/25	12	17.44	2	17.55	17.45	10	9,110	0.11%
2018/12/24	2	17.50	9	17.55	17.70	-7	9,143	-0.08%
2018/12/22	2	17.55	0	0.00	17.55	2	9,122	0.02%
2018/12/21	3	17.57	2	17.68	17.60	1	9,242	0.01%
2018/12/20	15	17.62	1	17.65	17.65	14	9,265	0.15%
2018/12/19	6	17.46	0	0.00	17.70	6	9,304	0.06%
2018/12/18	37	17.61	4.6	17.64	17.55	32.4	9,217	0.35%
2018/12/17	2	17.80	0	0.00	17.80	2	9,352	0.02%
2018/12/14	32	17.70	0	0.00	17.80	32	9,326	0.34%
2018/12/12	14	17.77	0	0.00	17.75	14	9,376	0.15%
2018/12/11	4	17.70	9.2	17.71	17.80	-5.2	9,355	-0.06%
2018/12/10	20	17.74	0	0.00	17.70	20	9,422	0.21%
2018/12/07	2	17.80	0	0.00	17.90	2	9,465	0.02%
2018/12/06	4	17.81	10	17.94	17.85	-6	9,516	-0.06%
2018/12/05	7	17.89	0	0.00	17.85	7	9,408	0.07%
2018/12/04	1	17.90	0.3	18.00	18.00	0.7	9,460	0.01%
2018/12/03	0.2	17.95	2	18.00	17.95	-1.8	9,459	-0.02%
2018/11/30	2	17.70	2	17.88	17.90	0	9,543	0.00%
2018/11/29	4	17.76	0	0.00	17.80	4	9,462	0.04%
2018/11/27	5	17.65	2	17.70	17.85	3	9,427	0.03%
2018/11/26	2	17.90	5	17.85	17.80	-3	9,493	-0.03%
2018/11/23	4	17.71	0	0.00	17.75	4	9,480	0.04%
2018/11/22	1	17.80	38	17.78	17.85	-37	9,497	-0.39%
2018/11/21	32	17.85	44	17.84	17.85	-12	9,557	-0.13%
2018/11/20	3	17.82	0	0.00	17.95	3	9,600	0.03%
2018/11/16	9	17.90	3	17.87	17.90	6	9,685	0.06%
2018/11/15	1	17.80	0	0.00	17.85	1	9,802	0.01%
2018/11/14	3.7	17.74	29	17.69	17.85	-25.3	10,461	-0.24%
2018/11/13	2	17.58	0	0.00	17.60	2	11,085	0.02%
2018/11/12	18	17.71	3	17.78	17.75	15	11,303	0.13%
2018/11/09	4	17.75	0.3	17.95	17.90	3.7	11,496	0.03%
2018/11/08	1	17.85	7	17.93	18.00	-6	11,682	-0.05%
2018/11/07	2	17.70	14	17.75	17.85	-12	11,759	-0.10%
2018/11/06	2	17.53	0	0.00	17.60	2	11,895	0.02%
2018/11/05	4	17.41	0	0.00	17.55	4	11,988	0.03%
2018/11/02	12	17.38	1	17.50	17.50	11	12,033	0.09%
2018/11/01	1	17.35	0	0.00	17.30	1	12,122	0.01%
2018/10/31	2	17.35	5.2	17.38	17.40	-3.2	12,264	-0.03%
2018/10/30	6	17.18	1.1	17.16	17.25	4.9	12,247	0.04%
2018/10/29	10	17.13	1	17.05	17.10	9	12,231	0.07%
2018/10/26	8.8	17.04	5	17.09	17.10	3.8	12,348	0.03%
2018/10/25	11	17.00	0	0.00	17.10	11	12,348	0.09%
2018/10/24	16	17.10	0	0.00	17.30	16	12,417	0.13%
2018/10/23	8	17.35	40	17.30	17.30	-32	12,455	-0.26%
2018/10/22	0.5	17.60	1	17.45	17.50	-0.5	12,493	0.00%
2018/10/19	11	17.31	0	0.00	17.45	11	12,631	0.09%
2018/10/18	0	0.00	1	17.40	17.45	-1	12,707	-0.01%
2018/10/17	22	17.44	0	0.00	17.40	22	12,729	0.17%
2018/10/16	19	17.38	16	17.36	17.45	3	12,671	0.02%
2018/10/15	19.1	17.50	6	17.40	17.40	13.1	12,580	0.10%
2018/10/12	52	17.36	6.7	17.58	17.65	45.3	12,390	0.37%
2018/10/11	77	17.57	39	17.53	17.50	38	12,301	0.31%
2018/10/09	6	18.15	1	18.20	18.10	5	11,670	0.04%
2018/10/08	9.4	18.09	0	0.00	18.05	9.4	11,671	0.08%
2018/10/05	11	18.11	5	18.08	18.15	6	11,634	0.05%
2018/10/04	26	18.29	0	0.00	18.25	26	11,540	0.23%
2018/10/03	1	18.50	1	18.50	18.45	0	11,417	0.00%
2018/10/02	20.3	18.48	0	0.00	18.45	20.3	11,434	0.18%
2018/10/01	1	18.60	1	18.55	18.65	0	11,405	0.00%
2018/09/28	2	18.50	47.3	18.56	18.60	-45.3	11,494	-0.39%
2018/09/27	1.2	18.52	0	0.00	18.60	1.2	11,461	0.01%
2018/09/26	3.6	18.53	0	0.00	18.40	3.6	11,365	0.03%
2018/09/25	5	18.51	6.4	18.55	18.60	-1.4	11,394	-0.01%
2018/09/21	0	0.00	118.3	18.30	18.60	-118.3	11,413	-1.04%	大賣/鉅額交易
2018/09/20	8	18.19	0	0.00	18.25	8	11,290	0.07%
2018/09/19	1	18.20	11	18.11	18.20	-10	11,432	-0.09%
2018/09/18	2	18.08	0	0.00	18.10	2	11,495	0.02%
2018/09/17	4	18.05	13.3	18.05	18.10	-9.3	11,550	-0.08%
2018/09/14	5	18.10	1	18.10	18.10	4	11,663	0.03%
2018/09/13	1	18.05	7	18.07	18.15	-6	11,823	-0.05%
2018/09/12	3	17.98	13	18.00	18.10	-10	11,836	-0.08%
2018/09/11	4	17.95	4	18.05	18.05	0	11,943	0.00%
2018/09/10	18	17.96	14	17.95	18.00	4	12,166	0.03%
2018/09/07	10	18.01	0	0.00	18.10	10	12,444	0.08%
2018/09/06	16.1	17.98	31	18.10	18.10	-15	12,489	-0.12%
2018/09/05	2	18.08	0	0.00	18.00	2	12,409	0.02%
2018/09/04	1	18.10	5	18.12	18.20	-4	12,399	-0.03%
2018/09/03	24	18.13	35	18.10	18.10	-11	12,478	-0.09%
2018/08/31	2.1	18.11	2	18.13	18.25	0.1	12,548	0.00%
2018/08/30	3	18.10	0	0.00	18.05	3	12,570	0.02%
2018/08/28	8	18.07	0	0.00	18.15	8	12,847	0.06%
2018/08/27	34	18.05	0	0.00	18.00	34	12,960	0.26%
2018/08/24	38	18.10	202	18.10	18.10	-164	13,121	-1.25%	大賣/鉅額交易
2018/08/23	18	18.18	18	18.17	18.20	0	13,870	0.00%
2018/08/22	23	18.18	16	18.20	18.20	7	14,231	0.05%
2018/08/21	273.1	17.98	2	18.00	18.15	271.1	14,218	1.91%	大買/鉅額交易
2018/08/20	75	18.85	15	18.86	18.90	60	13,818	0.43%
2018/08/17	26	18.78	0	0.00	18.70	26	13,338	0.19%
2018/08/16	6	18.63	1	18.65	18.70	5	13,181	0.04%
2018/08/15	15	18.74	158	18.70	18.70	-143	13,047	-1.10%	大賣/鉅額交易
2018/08/14	11	18.80	0	0.00	18.80	11	12,978	0.08%
2018/08/13	23	18.90	18	18.90	18.80	5	12,889	0.04%
2018/08/10	6	18.94	0	0.00	18.95	6	12,762	0.05%
2018/08/09	5	18.95	0.1	18.90	18.90	4.9	12,755	0.04%
2018/08/08	24	18.86	3	18.85	18.90	21	12,761	0.16%
2018/08/07	11	18.80	0.4	18.80	18.70	10.6	12,891	0.08%
2018/08/06	17.2	18.77	0	0.00	18.80	17.2	12,814	0.13%
2018/08/03	5	18.60	5	18.66	18.70	0	12,776	0.00%
2018/08/02	3	18.57	15	18.60	18.60	-12	12,775	-0.09%
2018/08/01	6	18.66	7	18.70	18.70	-1	12,639	-0.01%
2018/07/31	1	18.55	0.1	18.65	18.70	0.9	12,524	0.01%
2018/07/30	2.1	18.50	20	18.53	18.55	-17.9	12,369	-0.14%
2018/07/27	6	18.37	33.3	18.42	18.45	-27.3	12,232	-0.22%
2018/07/26	0	0.00	10	18.29	18.30	-10	12,224	-0.08%
2018/07/25	0	0.00	4	18.20	18.15	-4	12,365	-0.03%
2018/07/24	0.1	18.10	1	18.10	18.10	-0.9	12,394	-0.01%
2018/07/23	10	18.08	3	18.05	18.05	7	12,465	0.06%
2018/07/20	0	0.00	8	18.00	18.05	-8	12,501	-0.06%
2018/07/19	0	0.00	1	18.05	18.05	-1	12,493	-0.01%
2018/07/18	1	18.00	0	0.00	18.10	1	12,565	0.01%
2018/07/17	0	0.00	3	17.90	17.95	-3	12,457	-0.02%
2018/07/16	3.4	17.87	24	17.85	17.90	-20.6	12,492	-0.17%
2018/07/13	3	17.83	0	0.00	17.85	3	12,543	0.02%
2018/07/12	6.5	17.70	46	17.70	17.80	-39.5	12,587	-0.31%
2018/07/11	14	17.69	7	17.70	17.70	7	12,646	0.06%
2018/07/10	16	17.70	131	17.70	17.70	-115	12,735	-0.90%	大賣/鉅額交易
2018/07/09	2	17.73	1	17.75	17.65	1	12,781	0.01%
2018/07/06	21	17.55	2	17.58	17.60	19	12,816	0.15%
2018/07/05	16	17.62	0	0.00	17.60	16	12,834	0.12%
2018/07/04	3	17.60	2	17.55	17.65	1	12,880	0.01%
2018/07/03	3	17.65	0	0.00	17.60	3	12,974	0.02%
2018/07/02	9.3	17.76	5	17.75	17.65	4.3	12,905	0.03%
2018/06/29	3	17.77	0	0.00	17.85	3	12,842	0.02%
2018/06/28	36	17.61	0	0.00	17.65	36	12,695	0.28%
2018/06/27	0.2	17.70	0	0.00	17.65	0.2	12,577	0.00%
2018/06/26	2	17.65	0	0.00	17.70	2	12,538	0.02%
2018/06/25	12	17.67	0	0.00	17.75	12	12,443	0.10%
2018/06/22	2	17.65	2	17.60	17.75	0	12,418	0.00%
2018/06/21	7	17.76	0	0.00	17.75	7	12,280	0.06%
2018/06/20	4	17.70	0	0.00	17.70	4	12,350	0.03%
2018/06/19	18	17.70	6	17.70	17.65	12	12,209	0.10%
2018/06/15	7	17.83	1	17.80	17.80	6	11,946	0.05%
2018/06/14	81	17.99	0	0.00	17.90	81	11,582	0.70%
2018/06/13	2	18.00	2.2	18.05	18.05	-0.2	11,441	0.00%
2018/06/12	1	18.00	1	18.05	18.10	0	11,698	0.00%
2018/06/11	1	18.05	0	0.00	18.10	1	11,623	0.01%
2018/06/08	32	18.10	1	18.15	18.20	31	11,562	0.27%
2018/06/07	0.3	18.15	2	18.05	18.20	-1.7	11,554	-0.01%
2018/06/06	1	18.10	4	18.10	18.10	-3	11,502	-0.03%
2018/06/05	5	18.05	12	18.00	18.05	-7	11,367	-0.06%
2018/06/04	22	17.80	1	17.95	17.95	21	11,201	0.19%
2018/06/01	20	17.71	2.1	17.83	17.85	17.9	11,070	0.16%
2018/05/31	69	17.78	5	17.85	17.65	64	10,831	0.59%
2018/05/30	41	17.85	33	17.82	17.80	8	10,138	0.08%
2018/05/29	10	18.00	1	18.00	18.00	9	9,843	0.09%
2018/05/28	1	17.95	20	18.00	18.00	-19	9,812	-0.19%
2018/05/25	12.1	17.86	21	17.88	17.85	-8.9	9,716	-0.09%
2018/05/24	0	0.00	2	17.80	17.80	-2	9,620	-0.02%
2018/05/23	1.1	17.70	10.6	17.70	17.70	-9.5	9,694	-0.10%
2018/05/22	2	17.68	0	0.00	17.70	2	9,653	0.02%
2018/05/21	3	17.60	24.4	17.66	17.65	-21.4	9,712	-0.22%
2018/05/18	3.2	17.58	23.1	17.57	17.60	-20	9,787	-0.20%
2018/05/17	13	17.50	2	17.50	17.50	11	9,957	0.11%
2018/05/16	50	17.50	1.4	17.55	17.55	48.6	10,173	0.48%
2018/05/15	6.3	17.47	22	17.50	17.45	-15.7	10,512	-0.15%
2018/05/14	102	17.40	3	17.45	17.45	99	10,989	0.90%	大買/
2018/05/11	1	17.35	0.7	17.35	17.35	0.3	11,012	0.00%
2018/05/10	25	17.27	0.9	17.35	17.25	24.1	10,933	0.22%
2018/05/09	6.5	17.26	0	0.00	17.25	6.5	10,870	0.06%
2018/05/08	1	17.25	0	0.00	17.25	1	10,944	0.01%
2018/05/07	54	17.25	0	0.00	17.25	54	10,959	0.49%
2018/05/04	20	17.26	2	17.28	17.25	18	10,948	0.16%
2018/05/03	7	17.37	0	0.00	17.35	7	10,899	0.06%
2018/05/02	41.5	17.42	4	17.40	17.45	37.5	10,904	0.34%
2018/04/30	7	17.28	1	17.30	17.25	6	10,700	0.06%
2018/04/27	10	17.18	1	17.25	17.25	9	10,629	0.08%
2018/04/26	25	17.15	0	0.00	17.10	25	10,667	0.23%
2018/04/25	8	17.08	0	0.00	17.10	8	10,648	0.08%
2018/04/24	15	17.13	0	0.00	17.10	15	10,708	0.14%
2018/04/23	9	17.10	41	17.12	17.10	-32	10,738	-0.30%
2018/04/20	19	17.13	0	0.00	17.10	19	10,752	0.18%
2018/04/19	0	0.00	17.6	17.15	17.25	-17.6	10,701	-0.16%
2018/04/18	15	17.07	0	0.00	17.10	15	10,697	0.14%
2018/04/17	10.7	17.10	1	17.10	17.10	9.7	10,784	0.09%
2018/04/16	19	17.15	0	0.00	17.15	19	10,754	0.18%
2018/04/13	6.7	17.21	7	17.22	17.20	-0.3	10,841	0.00%
2018/04/12	3	17.20	0	0.00	17.25	3	11,101	0.03%
2018/04/11	12.5	17.27	0	0.00	17.25	12.5	11,147	0.11%
2018/04/10	5	17.27	0	0.00	17.30	5	11,058	0.05%
2018/04/09	20	17.15	0	0.00	17.20	20	11,011	0.18%
2018/04/03	21	17.20	0	0.00	17.15	21	10,895	0.19%
2018/04/02	11	17.25	6	17.25	17.20	5	10,927	0.05%
2018/03/31	12	17.24	1	17.25	17.20	11	10,959	0.10%
2018/03/30	3	17.20	0	0.00	17.20	3	10,965	0.03%
2018/03/29	23.5	17.19	0	0.00	17.15	23.5	10,953	0.21%
2018/03/28	8	17.20	0	0.00	17.25	8	10,863	0.07%
2018/03/27	27	17.22	22.6	17.22	17.25	4.4	10,897	0.04%
2018/03/26	5	17.13	0	0.00	17.20	5	10,813	0.05%
2018/03/23	21	17.01	9	17.08	17.05	12	10,734	0.11%
2018/03/22	0	17.15	0	0.00	17.15	0	10,713	0.00%
2018/03/21	8	17.11	0	0.00	17.10	8	10,724	0.07%
2018/03/20	17	17.11	2	17.10	17.10	15	10,896	0.14%
2018/03/19	2	17.10	4	17.19	17.20	-2	10,924	-0.02%
2018/03/15	0	0.00	3	17.20	17.15	-3	10,666	-0.03%
2018/03/14	12.3	17.15	5	17.16	17.15	7.3	10,670	0.07%
2018/03/13	1	17.15	2	17.20	17.20	-1	10,697	-0.01%
2018/03/12	0	0.00	1	17.10	17.15	-1	10,692	-0.01%
2018/03/09	2	16.95	1	16.95	17.00	1	10,712	0.01%
2018/03/08	2	16.88	8	16.90	16.90	-6	10,759	-0.06%
2018/03/07	62.1	16.85	0	0.00	16.80	62.1	10,919	0.57%
2018/03/06	102	16.85	3	16.85	16.85	99	10,992	0.90%	大買/
2018/03/05	83	16.84	0	0.00	16.70	83	11,345	0.73%
2018/03/02	23	16.78	1.1	16.86	16.85	21.9	11,295	0.19%
2018/03/01	2	16.85	0	0.00	16.90	2	11,226	0.02%
2018/02/27	5	17.10	1	17.10	17.00	4	11,139	0.04%
2018/02/26	5	17.08	5	17.14	17.05	0	11,005	0.00%
2018/02/23	7	16.99	6	17.03	17.05	1	10,990	0.01%
2018/02/22	4	16.74	0	0.00	16.80	4	11,179	0.04%
2018/02/21	8	16.68	1	16.75	16.65	7	11,304	0.06%
2018/02/12	5	16.52	3	16.58	16.50	2	11,125	0.02%
2018/02/09	9	16.33	11	16.45	16.40	-2	10,999	-0.02%
2018/02/08	9	16.49	1.6	16.57	16.50	7.4	10,777	0.07%
2018/02/07	59	16.76	18	16.79	16.60	41	10,524	0.39%
2018/02/06	78	16.58	21.2	16.48	16.50	56.8	10,135	0.56%
2018/02/05	9	17.05	44	17.10	17.05	-35	9,455	-0.37%
2018/02/02	2	17.20	0	0.00	17.30	2	9,465	0.02%
2018/02/01	2	17.28	0	0.00	17.25	2	9,501	0.02%
2018/01/31	4	17.13	74.1	17.20	17.35	-70.1	9,555	-0.73%
2018/01/30	48	17.20	1	17.30	17.15	47	9,536	0.49%
2018/01/29	53	17.30	1	17.40	17.30	52	9,468	0.55%
2018/01/26	1	17.30	63	17.35	17.35	-62	9,456	-0.66%
2018/01/25	1	17.25	9	17.38	17.40	-8	9,417	-0.08%
2018/01/23	0	0.00	35.5	17.25	17.35	-35.5	9,264	-0.38%
2018/01/22	7	17.31	7	17.34	17.35	0	9,168	0.00%
2018/01/19	6	17.34	38	17.32	17.40	-32	9,144	-0.35%
2018/01/18	11	17.38	27	17.36	17.40	-16	9,171	-0.17%
2018/01/17	3	17.30	0.2	17.30	17.35	2.9	9,179	0.03%
2018/01/16	3	17.28	91	17.30	17.35	-88	9,128	-0.96%
2018/01/15	7	17.28	4	17.31	17.35	3	9,075	0.03%
2018/01/12	3	17.18	3	17.22	17.30	0	9,200	0.00%
2018/01/11	8	17.27	4	17.20	17.20	4	9,126	0.04%
2018/01/10	1	17.30	2	17.35	17.35	-1	9,239	-0.01%
2018/01/09	4	17.33	6	17.34	17.35	-2	9,234	-0.02%
2018/01/08	5	17.15	21	17.17	17.30	-16	9,209	-0.17%
2018/01/05	3	16.83	2.3	16.89	16.90	0.7	9,020	0.01%
2018/01/04	1	16.75	1	16.75	16.80	0	9,104	0.00%
2018/01/03	2	16.70	41	16.74	16.75	-39	9,229	-0.42%
2018/01/02	1.4	16.61	5.3	16.64	16.65	-3.9	9,245	-0.04%