合庫金 (5880)-國泰-台南券商分點個股進出

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
--
漲幅
0.00%
成交量
6,045張
產業
上市金融類股▼0.01%
1884人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合庫金 (5880)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/11/22	2.1	25.15	4.6	25.21	25.05	-2.6	8,648	-0.03%
2024/11/21	8.5	25.05	3	25.07	25.05	5.5	8,647	0.06%
2024/11/20	14.5	25.22	24.2	25.21	25.10	-9.7	8,635	-0.11%
2024/11/19	1.3	25.36	32.1	25.43	25.45	-30.9	8,616	-0.36%
2024/11/18	1.5	25.12	0.6	25.20	25.05	0.9	8,548	0.01%
2024/11/15	9.5	25.14	9.6	25.10	25.10	-0.1	8,497	0.00%
2024/11/14	19.9	24.99	7.8	25.06	25.10	12.2	8,679	0.14%
2024/11/13	7.3	25.08	0.2	25.15	25.10	7.1	8,625	0.08%
2024/11/12	15.3	25.14	2.4	25.15	25.20	12.9	9,013	0.14%
2024/11/11	2.3	25.26	3.7	25.32	25.35	-1.4	9,140	-0.01%
2024/11/08	2.3	25.33	5.9	25.42	25.30	-3.7	9,292	-0.04%
2024/11/07	12.2	25.35	15.7	25.38	25.40	-3.5	9,632	-0.04%
2024/11/06	1.2	25.32	2.1	25.45	25.30	-0.9	9,768	-0.01%
2024/11/05	1	25.30	8.2	25.35	25.45	-7.1	9,844	-0.07%
2024/11/04	3.1	25.19	2.5	25.28	25.35	0.5	10,093	0.01%
2024/11/01	23.8	25.10	0	0.00	25.15	23.8	10,493	0.23%
2024/10/30	7.2	25.27	0	0.00	25.20	7.2	10,467	0.07%
2024/10/29	28.7	25.28	6.2	25.33	25.25	22.5	10,590	0.21%
2024/10/28	0.9	25.50	0.4	25.52	25.50	0.6	10,510	0.01%
2024/10/25	2.4	25.46	0.3	25.50	25.50	2.1	10,576	0.02%
2024/10/24	4.1	25.42	0	0.00	25.40	4.1	10,756	0.04%
2024/10/23	9.2	25.53	0.1	25.65	25.50	9	10,833	0.08%
2024/10/22	3	25.60	0.1	25.70	25.75	2.9	10,842	0.03%
2024/10/21	5.3	25.74	18.9	25.99	25.70	-13.6	10,953	-0.12%
2024/10/18	5.5	25.70	7	25.87	25.90	-1.5	11,070	-0.01%
2024/10/17	28.3	25.50	32	25.63	25.70	-3.8	11,124	-0.03%
2024/10/16	15.1	25.42	2.9	25.57	25.40	12.2	11,172	0.11%
2024/10/15	6	25.52	11.9	25.61	25.55	-5.9	11,088	-0.05%
2024/10/14	2.3	25.51	1.3	25.47	25.50	1	10,997	0.01%
2024/10/11	4	25.60	7.4	25.78	25.50	-3.4	11,139	-0.03%
2024/10/09	17.3	25.49	8.6	25.66	25.45	8.7	11,238	0.08%
2024/10/08	19.8	25.68	0	0.00	25.55	19.8	11,274	0.18%
2024/10/07	2.4	25.76	16.5	25.94	26.10	-14.2	11,175	-0.13%
2024/10/04	14.2	25.68	6	25.78	25.75	8.2	11,183	0.07%
2024/10/01	1.1	25.81	7.1	25.86	25.95	-6	11,112	-0.05%
2024/09/30	4.3	25.98	3.1	26.00	25.90	1.2	11,245	0.01%
2024/09/27	1.2	25.95	18.2	26.04	26.05	-16.9	11,454	-0.15%
2024/09/26	0	0.00	18	26.05	26.00	-18	11,456	-0.16%
2024/09/25	0.7	25.93	6.2	25.95	25.95	-5.5	11,432	-0.05%
2024/09/24	4.9	25.78	4	25.88	25.90	0.8	11,413	0.01%
2024/09/23	2.7	25.77	13.7	25.83	25.85	-11	11,464	-0.10%
2024/09/20	0	25.76	16.8	25.78	25.70	-16.8	11,547	-0.15%
2024/09/19	16.8	25.69	3	25.70	25.65	13.9	11,469	0.12%
2024/09/18	7.8	25.60	16.2	25.66	25.65	-8.4	11,487	-0.07%
2024/09/16	5.1	25.64	7.1	25.69	25.70	-2	11,724	-0.02%
2024/09/13	4.8	25.62	3.2	25.76	25.65	1.6	11,763	0.01%
2024/09/12	0	25.58	5.1	25.64	25.80	-5.1	11,944	-0.04%
2024/09/11	12.2	25.33	19	25.49	25.25	-6.8	11,892	-0.06%
2024/09/10	12.4	25.46	0	25.65	25.55	12.3	11,848	0.10%
2024/09/09	21	25.24	10.1	25.38	25.50	10.9	11,876	0.09%
2024/09/06	2.3	25.25	13.5	25.58	25.70	-11.3	11,861	-0.10%
2024/09/05	13.7	25.33	16.9	25.48	25.40	-3.2	11,930	-0.03%
2024/09/04	37.3	25.24	36.1	25.34	25.20	1.2	12,058	0.01%
2024/09/03	24.3	25.67	3.9	25.80	25.60	20.4	11,963	0.17%
2024/09/02	7.3	25.78	7.6	25.89	25.75	-0.3	12,032	0.00%
2024/08/30	1	25.80	2.3	25.89	25.90	-1.3	12,222	-0.01%
2024/08/29	14.4	25.72	2	25.82	25.70	12.4	12,227	0.10%
2024/08/28	24.2	25.73	35	25.79	25.80	-10.9	12,347	-0.09%
2024/08/27	28.1	25.76	7.3	25.79	25.90	20.8	13,410	0.16%
2024/08/26	12.2	25.89	2.1	25.95	26.00	10.1	13,741	0.07%
2024/08/23	20.1	25.78	18.5	25.94	25.95	1.6	13,891	0.01%
2024/08/22	8.5	25.78	4	25.91	25.95	4.5	13,957	0.03%
2024/08/21	10.1	25.75	10	25.85	25.85	0.1	14,009	0.00%
2024/08/20	11	25.71	3.5	25.86	25.80	7.4	14,083	0.05%
2024/08/19	6.5	25.82	12	25.80	25.75	-5.5	14,156	-0.04%
2024/08/16	0.2	25.91	10.1	26.01	25.95	-9.9	14,252	-0.07%
2024/08/15	12.5	25.63	1	25.60	25.55	11.5	14,160	0.08%
2024/08/14	27.1	25.38	14.2	25.58	25.85	13	14,179	0.09%
2024/08/13	30.8	26.52	26.2	26.54	26.45	4.6	13,731	0.03%
2024/08/12	4	26.68	2.2	26.70	26.75	1.9	13,577	0.01%
2024/08/09	5	26.55	32.4	26.47	26.55	-27.4	13,516	-0.20%
2024/08/08	4.6	26.02	0	0.00	26.05	4.6	13,216	0.03%
2024/08/07	3.5	26.07	13.2	26.18	26.15	-9.7	13,153	-0.07%
2024/08/06	7.1	26.00	40	26.05	26.15	-32.9	13,122	-0.25%
2024/08/05	36.5	25.72	11.9	25.74	25.70	24.6	12,926	0.19%
2024/08/02	15.3	26.83	68.5	26.75	26.95	-53.3	12,560	-0.42%
2024/08/01	0.4	26.90	24.1	27.04	27.20	-23.7	12,478	-0.19%
2024/07/31	13	26.79	17.1	26.70	26.85	-4.1	12,469	-0.03%
2024/07/30	7.5	26.64	2.1	26.66	26.65	5.4	12,491	0.04%
2024/07/29	0.3	26.86	17.9	26.85	26.95	-17.6	12,566	-0.14%
2024/07/26	4.3	26.40	0.2	26.50	26.55	4.1	12,524	0.03%
2024/07/23	0.1	26.60	8.7	26.60	26.70	-8.6	12,676	-0.07%
2024/07/22	2.3	26.37	24.6	26.35	26.40	-22.3	12,665	-0.18%
2024/07/19	4.4	26.46	5	26.48	26.65	-0.7	12,592	-0.01%
2024/07/18	7.6	26.73	30.5	26.69	26.80	-22.9	12,493	-0.18%
2024/07/17	2.3	26.53	1	26.60	26.55	1.3	12,379	0.01%
2024/07/16	0.6	26.55	1.1	26.59	26.60	-0.5	12,411	0.00%
2024/07/15	3.1	26.60	3.3	26.61	26.60	-0.2	12,693	0.00%
2024/07/12	0	0.00	3	26.50	26.55	-3	12,721	-0.02%
2024/07/11	7.1	26.36	10.3	26.44	26.45	-3.2	12,684	-0.03%
2024/07/10	22.4	26.33	8.8	26.31	26.30	13.6	12,811	0.11%
2024/07/09	3.5	26.42	3.3	26.50	26.40	0.2	12,769	0.00%
2024/07/08	2.1	26.55	19.4	26.51	26.65	-17.3	12,788	-0.14%
2024/07/05	0.6	26.53	2.6	26.59	26.55	-2	12,709	-0.02%
2024/07/04	3.1	26.43	14.6	26.46	26.55	-11.5	12,726	-0.09%
2024/07/03	3.2	26.08	36.5	26.19	26.40	-33.3	12,606	-0.26%
2024/07/02	23.3	25.84	7.8	25.91	25.80	15.5	12,386	0.13%
2024/07/01	6.5	25.98	21.1	26.05	26.00	-14.6	12,420	-0.12%
2024/06/28	8	26.14	2	26.08	26.00	6	12,410	0.05%
2024/06/27	9.4	25.81	35	25.89	26.00	-25.6	12,345	-0.21%
2024/06/26	16.4	26.01	24	26.10	26.00	-7.6	12,362	-0.06%
2024/06/25	2	26.17	9.6	26.18	26.25	-7.6	12,349	-0.06%
2024/06/24	3.5	26.00	16.7	26.03	26.10	-13.2	12,301	-0.11%
2024/06/21	9.2	26.02	2.4	26.10	26.00	6.9	12,374	0.06%
2024/06/20	1.6	26.09	42.2	26.09	26.15	-40.6	12,125	-0.33%
2024/06/19	6.4	26.04	12.8	26.10	26.05	-6.5	12,109	-0.05%
2024/06/18	1.7	25.96	16	26.10	26.15	-14.3	12,014	-0.12%
2024/06/17	11	26.05	23.3	25.99	26.00	-12.2	12,154	-0.10%
2024/06/14	15.4	25.83	288.3	25.90	25.95	-272.9	12,254	-2.23%	大賣/鉅額交易
2024/06/13	7.6	25.85	22.5	25.90	25.75	-14.9	12,276	-0.12%
2024/06/12	22.7	25.72	6.3	25.77	25.70	16.4	12,497	0.13%
2024/06/11	7.4	25.82	8.7	25.78	25.75	-1.3	12,657	-0.01%
2024/06/07	19.4	25.80	5.9	25.72	25.85	13.4	12,575	0.11%
2024/06/06	3.7	25.58	3	25.58	25.60	0.7	12,460	0.01%
2024/06/05	29.7	25.60	12.9	25.58	25.50	16.8	12,434	0.14%
2024/06/04	18.6	25.57	11.8	25.55	25.55	6.8	12,337	0.06%
2024/06/03	14.6	25.67	5.2	25.75	25.60	9.4	12,197	0.08%
2024/05/31	28.6	25.64	5.6	25.84	25.55	22.9	12,061	0.19%
2024/05/30	58.2	25.82	2	25.80	25.70	56.2	11,028	0.51%
2024/05/29	36.4	26.04	0	0.00	25.95	36.4	10,726	0.34%
2024/05/28	11.5	26.23	4.6	26.25	26.20	6.9	10,513	0.07%
2024/05/27	13.4	26.17	0.6	26.30	26.15	12.7	10,620	0.12%
2024/05/24	11.2	26.26	4.1	26.36	26.20	7.1	10,592	0.07%
2024/05/23	12.3	26.44	8.1	26.50	26.40	4.2	10,512	0.04%
2024/05/22	12.5	26.69	2.4	26.89	26.60	10.1	10,407	0.10%
2024/05/21	2.3	26.75	3.1	26.86	26.80	-0.8	10,329	-0.01%
2024/05/20	21	26.85	20.4	26.82	26.90	0.6	10,227	0.01%
2024/05/17	15.4	26.61	3.8	26.61	26.60	11.6	10,092	0.11%
2024/05/16	1	26.60	17.2	26.65	26.70	-16.2	10,072	-0.16%
2024/05/15	15.3	26.59	5.7	26.50	26.40	9.6	9,983	0.10%
2024/05/14	15.6	26.39	1.7	26.42	26.35	13.9	10,046	0.14%
2024/05/13	8.1	26.56	2.9	26.60	26.60	5.2	10,053	0.05%
2024/05/10	3.7	26.49	1.5	26.62	26.60	2.2	9,970	0.02%
2024/05/09	15.4	26.41	5	26.58	26.30	10.4	9,989	0.10%
2024/05/08	5.3	26.53	2	26.62	26.70	3.2	10,013	0.03%
2024/05/07	5.3	26.60	5.5	26.68	26.70	-0.3	10,053	0.00%
2024/05/06	3.8	26.76	42.9	26.76	26.70	-39.1	9,999	-0.39%
2024/05/03	3.6	26.44	5.5	26.49	26.40	-1.9	9,841	-0.02%
2024/05/02	0.4	26.42	15.6	26.42	26.45	-15.2	9,759	-0.16%
2024/04/30	3.2	26.25	1.9	26.24	26.20	1.3	9,644	0.01%
2024/04/29	2	26.25	29.5	26.22	26.40	-27.5	9,525	-0.29%
2024/04/26	5.4	25.90	4.2	25.91	25.80	1.2	9,334	0.01%
2024/04/25	3.5	25.91	5.6	25.86	25.85	-2.1	9,359	-0.02%
2024/04/24	6.8	26.15	2.1	26.24	26.10	4.7	9,403	0.05%
2024/04/23	7.8	26.17	11.3	26.19	26.15	-3.5	9,644	-0.04%
2024/04/22	0.6	25.90	21	26.08	26.10	-20.4	9,790	-0.21%
2024/04/19	47.9	25.56	19.7	25.60	25.60	28.2	9,699	0.29%
2024/04/18	5.5	25.82	0.1	25.85	25.85	5.4	9,408	0.06%
2024/04/17	17.5	25.71	5.8	25.74	25.70	11.7	9,360	0.12%
2024/04/16	45.1	25.84	16.3	26.09	25.70	28.7	9,281	0.31%
2024/04/15	3	26.10	12.6	26.14	26.10	-9.5	9,019	-0.11%
2024/04/12	57.8	26.04	1	26.08	26.05	56.8	8,969	0.63%
2024/04/11	10.8	26.15	2.4	26.11	26.10	8.3	8,859	0.09%
2024/04/10	2.9	26.30	4.5	26.30	26.20	-1.6	8,787	-0.02%
2024/04/09	1	26.26	2.9	26.27	26.25	-1.9	8,791	-0.02%
2024/04/08	2.1	26.15	1.2	26.25	26.20	0.9	8,776	0.01%
2024/04/03	5.1	26.06	11.9	26.20	26.00	-6.8	8,756	-0.08%
2024/04/02	4.3	26.25	2.2	26.26	26.30	2.1	8,672	0.02%
2024/04/01	3.2	26.25	13.8	26.27	26.30	-10.6	8,691	-0.12%
2024/03/29	0.4	26.19	59.5	26.23	26.20	-59.1	8,681	-0.68%
2024/03/28	24.5	26.02	0.5	26.10	26.00	24	8,570	0.28%
2024/03/27	17.8	26.10	5.3	26.17	26.10	12.5	8,455	0.15%
2024/03/26	37	26.12	59.8	26.18	26.15	-22.7	8,461	-0.27%
2024/03/25	4.3	26.00	2.4	26.00	25.95	1.9	8,416	0.02%
2024/03/22	5.1	25.97	24.5	25.98	26.00	-19.5	8,420	-0.23%
2024/03/21	2.5	25.94	6.3	25.98	26.05	-3.8	8,375	-0.04%
2024/03/20	36.1	25.71	5.1	25.77	25.65	31	8,568	0.36%
2024/03/19	20.4	25.90	3.7	25.96	25.85	16.6	8,519	0.20%
2024/03/18	28.5	26.09	7	26.14	26.05	21.5	8,436	0.26%
2024/03/15	23.3	26.06	7.4	26.11	26.05	16	8,425	0.19%
2024/03/14	12.4	26.15	19.6	26.17	26.30	-7.2	8,140	-0.09%
2024/03/13	5.8	25.81	8.2	25.87	25.85	-2.4	7,891	-0.03%
2024/03/12	2.1	25.80	33.5	25.90	25.85	-31.4	7,764	-0.40%
2024/03/11	9.9	25.89	5	25.85	25.85	4.9	7,683	0.06%
2024/03/08	10.3	25.74	11.1	25.78	25.85	-0.8	7,615	-0.01%
2024/03/07	10.1	25.74	13.8	25.73	25.70	-3.7	7,573	-0.05%
2024/03/06	5.5	25.64	10.2	25.71	25.75	-4.7	7,549	-0.06%
2024/03/05	9.8	25.65	5.3	25.70	25.60	4.5	8,133	0.05%
2024/03/04	18.5	25.71	4.3	25.72	25.70	14.2	8,174	0.17%
2024/03/01	9.1	25.84	6	25.87	25.80	3.2	8,245	0.04%
2024/02/29	7.6	25.69	1.5	25.80	25.95	6.1	8,290	0.07%
2024/02/27	9.1	25.71	4.2	25.73	25.65	5	8,099	0.06%
2024/02/26	6.1	25.67	3	25.73	25.75	3.1	8,061	0.04%
2024/02/23	5.8	25.78	6.5	25.79	25.75	-0.7	8,047	-0.01%
2024/02/22	10.1	25.76	2.1	25.90	25.75	8	8,218	0.10%
2024/02/21	8.3	25.85	6.1	25.93	25.85	2.2	8,211	0.03%
2024/02/20	18.1	25.86	14.7	25.92	25.95	3.5	8,262	0.04%
2024/02/19	1.5	25.76	8.8	25.81	25.85	-7.3	8,367	-0.09%
2024/02/16	27.5	25.51	5.8	25.60	25.60	21.7	8,555	0.25%
2024/02/15	17.5	25.62	4.3	25.69	25.55	13.2	8,526	0.15%
2024/02/05	20.3	25.62	0	0.00	25.60	20.3	8,386	0.24%
2024/02/02	5.2	25.80	3	25.85	25.85	2.2	8,341	0.03%
2024/02/01	1.2	25.74	4	25.71	25.85	-2.9	8,344	-0.03%
2024/01/31	2.3	25.44	0	0.00	25.45	2.3	8,243	0.03%
2024/01/30	21.8	25.51	2	25.60	25.40	19.8	8,147	0.24%
2024/01/29	1.7	25.73	1	25.75	25.75	0.7	8,151	0.01%
2024/01/26	13.6	25.75	4.1	25.71	25.70	9.5	8,137	0.12%
2024/01/25	3	25.55	0.6	25.55	25.50	2.4	8,156	0.03%
2024/01/24	12.4	25.46	1.5	25.45	25.50	10.9	8,130	0.13%
2024/01/23	6.8	25.35	4.6	25.39	25.30	2.2	8,148	0.03%
2024/01/22	16.3	25.27	6.1	25.36	25.25	10.2	8,242	0.12%
2024/01/19	7.9	25.25	3.1	25.37	25.30	4.8	8,172	0.06%
2024/01/18	13.3	25.27	7.4	25.31	25.20	5.9	8,174	0.07%
2024/01/17	85.7	25.34	53.2	25.30	25.15	32.5	8,142	0.40%
2024/01/16	35.4	25.59	3.7	25.69	25.50	31.7	7,886	0.40%
2024/01/15	7.5	26.01	3	26.15	26.00	4.5	7,741	0.06%
2024/01/12	6.2	26.05	1	26.00	26.00	5.2	7,878	0.07%
2024/01/11	4.3	26.19	1	26.25	26.10	3.3	7,909	0.04%
2024/01/10	6.8	26.26	2.1	26.28	26.20	4.7	7,881	0.06%
2024/01/09	8	26.49	3.1	26.48	26.35	4.9	7,872	0.06%
2024/01/08	4.4	26.51	5	26.58	26.50	-0.6	7,929	-0.01%
2024/01/05	8.7	26.40	4.2	26.45	26.50	4.5	7,918	0.06%
2024/01/04	8.1	26.40	0.2	26.45	26.50	7.9	8,033	0.10%
2024/01/03	11.3	26.37	5	26.40	26.35	6.3	8,258	0.08%
2024/01/02	1.3	26.69	35.1	26.62	26.80	-33.8	8,201	-0.41%
2023/12/29	0.8	26.72	1.7	26.68	26.70	-0.8	8,278	-0.01%
2023/12/28	0.3	26.51	12.3	26.66	26.85	-12	8,454	-0.14%
2023/12/27	11.7	26.59	3.7	26.59	26.55	8	8,420	0.10%
2023/12/26	0.3	26.29	0.3	26.30	26.45	0	8,348	0.00%
2023/12/25	18.3	26.28	21.2	26.18	26.20	-2.9	8,356	-0.04%
2023/12/22	3.5	26.21	2.3	26.23	26.25	1.1	8,426	0.01%
2023/12/21	13.8	26.16	2	26.20	26.15	11.8	8,631	0.14%
2023/12/20	7.7	26.45	6	26.42	26.35	1.7	8,620	0.02%
2023/12/19	0.2	26.58	11.5	26.53	26.70	-11.3	8,545	-0.13%
2023/12/18	2.4	26.63	8.7	26.65	26.70	-6.3	8,899	-0.07%
2023/12/15	10.5	26.76	3.6	26.83	26.75	6.9	8,933	0.08%
2023/12/14	5.3	26.72	28.5	26.82	26.85	-23.2	8,678	-0.27%
2023/12/13	4.6	26.45	5.1	26.42	26.50	-0.5	8,534	-0.01%
2023/12/12	0.4	26.57	0	0.00	26.65	0.4	8,723	0.00%
2023/12/11	3	26.63	8.1	26.62	26.65	-5.1	8,741	-0.06%
2023/12/08	1.5	26.70	0	0.00	26.75	1.5	8,712	0.02%
2023/12/07	4.3	26.66	0.2	26.65	26.75	4.1	8,740	0.05%
2023/12/06	0.1	26.73	30.1	26.71	26.80	-29.9	8,831	-0.34%
2023/12/05	10	26.60	7.9	26.62	26.65	2.1	8,825	0.02%
2023/12/04	0.7	26.67	14.8	26.75	26.75	-14.1	8,846	-0.16%
2023/12/01	8	26.63	3.3	26.70	26.55	4.7	8,894	0.05%
2023/11/30	3.1	26.65	14.7	26.72	26.95	-11.5	8,851	-0.13%
2023/11/29	4.6	26.67	3.4	26.80	26.70	1.2	8,250	0.01%
2023/11/28	0.2	26.60	10.8	26.70	26.75	-10.6	8,147	-0.13%
2023/11/27	3.4	26.54	6.8	26.60	26.50	-3.4	8,223	-0.04%
2023/11/24	3.4	26.37	3	26.47	26.50	0.4	8,166	0.00%
2023/11/22	2.9	26.56	5.3	26.60	26.50	-2.3	8,211	-0.03%
2023/11/21	0.1	26.70	6.2	26.74	26.80	-6	8,262	-0.07%
2023/11/20	3.8	26.45	3	26.45	26.45	0.8	8,085	0.01%
2023/11/17	3.7	26.52	6.5	26.47	26.45	-2.8	8,059	-0.03%
2023/11/16	2.5	26.36	0.1	26.45	26.50	2.4	7,965	0.03%
2023/11/15	2.1	26.39	18.5	26.29	26.40	-16.3	7,867	-0.21%
2023/11/14	1.3	25.89	4.1	25.90	25.90	-2.8	7,722	-0.04%
2023/11/13	4.3	25.80	5.1	25.80	25.80	-0.8	7,802	-0.01%
2023/11/10	0.3	25.68	0.1	25.70	25.75	0.2	7,902	0.00%
2023/11/09	2	25.73	3	25.75	25.70	-1	7,998	-0.01%
2023/11/08	0.1	25.81	0	0.00	25.75	0.1	8,129	0.00%
2023/11/07	1	25.70	0	25.80	25.75	1	8,212	0.01%
2023/11/06	0.1	25.80	8.8	25.84	25.85	-8.7	8,325	-0.10%
2023/11/03	0.2	25.60	3.6	25.65	25.70	-3.4	8,513	-0.04%
2023/11/02	0.1	25.45	5	25.57	25.50	-5	8,794	-0.06%
2023/11/01	1.1	25.21	2.5	25.25	25.25	-1.5	8,955	-0.02%
2023/10/31	17.2	25.15	4.2	25.16	25.15	13.1	9,156	0.14%
2023/10/30	20.5	25.13	2	25.10	25.10	18.5	9,348	0.20%
2023/10/27	2.2	25.33	1.3	25.32	25.30	0.9	9,293	0.01%
2023/10/26	19.4	25.12	0.4	25.30	25.10	19	9,471	0.20%
2023/10/25	8.1	25.27	0.4	25.42	25.25	7.7	9,446	0.08%
2023/10/24	6.8	25.30	3	25.30	25.25	3.8	9,505	0.04%
2023/10/23	7.6	25.34	0	0.00	25.30	7.6	9,611	0.08%
2023/10/20	8.4	25.45	4.4	25.41	25.50	4	9,564	0.04%
2023/10/19	5.3	25.74	9.3	25.81	25.65	-4	9,439	-0.04%
2023/10/18	2	26.00	10	25.97	26.00	-8	9,444	-0.08%
2023/10/17	12.9	25.97	18	25.95	26.05	-5.1	9,425	-0.05%
2023/10/16	4.4	26.06	2.6	26.11	26.15	1.9	9,456	0.02%
2023/10/13	4.2	25.98	0.5	26.05	25.95	3.7	9,422	0.04%
2023/10/12	5.2	26.20	1.2	26.23	26.20	4	9,476	0.04%
2023/10/11	1.2	25.93	90.4	26.03	26.10	-89.2	9,471	-0.94%
2023/10/06	22.2	25.65	7.1	25.60	25.65	15.1	9,257	0.16%
2023/10/05	3.4	25.20	8.9	25.31	25.30	-5.5	9,287	-0.06%
2023/10/04	39.9	25.22	56.8	25.30	25.10	-16.9	9,223	-0.18%
2023/10/03	32	25.54	8.5	25.56	25.50	23.5	9,084	0.26%
2023/10/02	28.7	25.73	2.4	25.76	25.65	26.3	9,158	0.29%
2023/09/28	17.4	25.61	4.9	25.67	25.60	12.5	9,451	0.13%
2023/09/27	11.4	25.56	0.8	25.62	25.50	10.6	9,468	0.11%
2023/09/26	42.5	25.61	5.5	25.70	25.55	37	9,403	0.39%
2023/09/25	15.2	25.81	17	25.84	25.85	-1.8	9,264	-0.02%
2023/09/22	16.9	25.73	6	25.75	25.70	10.9	9,371	0.12%
2023/09/21	90.4	25.83	7.6	25.93	25.65	82.8	9,377	0.88%
2023/09/20	27.2	26.16	0.4	26.25	26.10	26.7	9,030	0.30%
2023/09/19	15.2	26.25	0	0.00	26.20	15.2	9,043	0.17%
2023/09/18	10.5	26.34	5.9	26.37	26.35	4.6	9,094	0.05%
2023/09/15	21.9	26.45	11.1	26.50	26.40	10.8	9,133	0.12%
2023/09/14	6.1	26.35	27.1	26.38	26.55	-21	8,902	-0.24%
2023/09/13	4.1	26.27	7.3	26.29	26.25	-3.2	8,841	-0.04%
2023/09/12	5.7	26.13	18.8	26.25	26.25	-13.1	8,994	-0.15%
2023/09/11	24.5	26.01	3.5	26.02	26.15	20.9	8,983	0.23%
2023/09/08	34.5	26.11	0.7	26.22	26.10	33.8	8,908	0.38%
2023/09/07	12.2	26.15	2	26.10	26.15	10.2	8,947	0.11%
2023/09/06	17.6	26.18	0	0.00	26.10	17.6	8,951	0.20%
2023/09/05	3.1	26.35	2	26.43	26.30	1.1	8,861	0.01%
2023/09/04	8.3	26.34	1.8	26.49	26.40	6.5	8,857	0.07%
2023/09/01	7.5	26.41	1.5	26.52	26.35	6	8,878	0.07%
2023/08/31	11.9	26.45	6	26.59	26.25	5.9	8,909	0.07%
2023/08/30	2.4	26.59	2.6	26.66	26.65	-0.2	8,741	0.00%
2023/08/29	11	26.39	0.8	26.60	26.45	10.1	8,775	0.12%
2023/08/28	3.2	26.42	1	26.65	26.50	2.2	8,739	0.03%
2023/08/25	30	26.52	1	26.60	26.40	29	9,118	0.32%
2023/08/24	3.5	26.76	1	26.80	26.70	2.5	9,136	0.03%
2023/08/23	7.6	26.66	4	26.75	26.60	3.6	9,170	0.04%
2023/08/22	1.4	26.72	1.6	26.69	26.80	-0.1	9,184	0.00%
2023/08/21	0.6	26.76	3.1	26.77	26.65	-2.4	9,219	-0.03%
2023/08/18	5.8	26.50	3.5	26.56	26.55	2.3	9,269	0.02%
2023/08/17	9.1	26.40	8.2	26.36	26.35	0.9	9,248	0.01%
2023/08/16	14.2	26.61	8.9	26.66	26.55	5.2	9,178	0.06%
2023/08/15	20.8	27.02	4.1	27.07	26.90	16.7	9,179	0.18%
2023/08/14	14.1	27.23	1	27.15	27.10	13.1	9,217	0.14%
2023/08/11	30	27.70	2.7	27.76	27.60	27.3	9,354	0.29%
2023/08/10	267	27.84	5.4	27.77	27.80	261.6	9,369	2.79%	大買/鉅額交易
2023/08/09	57.8	27.71	15.8	27.70	27.85	42	9,297	0.45%
2023/08/08	31.8	29.42	16.8	29.37	29.35	15	9,021	0.17%
2023/08/07	2.1	29.38	4.7	29.43	29.45	-2.7	8,730	-0.03%
2023/08/04	13.1	29.06	6.3	29.20	29.15	6.8	8,553	0.08%
2023/08/02	29.1	29.19	5.4	29.26	29.00	23.7	8,397	0.28%
2023/08/01	0.4	29.52	0	0.00	29.50	0.4	8,224	0.00%
2023/07/31	8.3	29.36	10.6	29.48	29.40	-2.3	8,200	-0.03%
2023/07/28	23.2	29.25	22	29.21	29.25	1.2	8,041	0.01%
2023/07/27	4	29.26	7.8	29.20	29.25	-3.8	8,007	-0.05%
2023/07/26	20.8	28.90	70.2	28.79	28.95	-49.4	8,114	-0.61%
2023/07/25	6.6	28.42	3	28.45	28.40	3.6	8,143	0.04%
2023/07/24	5.3	28.23	0	0.00	28.20	5.3	8,163	0.06%
2023/07/21	2.1	28.59	13.7	28.49	28.25	-11.6	8,216	-0.14%
2023/07/20	0.3	28.47	2	28.50	28.50	-1.7	8,341	-0.02%
2023/07/19	4.3	28.50	6.4	28.52	28.35	-2.1	8,329	-0.03%
2023/07/18	0.3	28.34	8.2	28.44	28.45	-7.8	8,309	-0.09%
2023/07/17	1.6	28.37	7.6	28.40	28.45	-6	8,307	-0.07%
2023/07/14	1.5	28.09	88.9	28.19	28.30	-87.3	8,244	-1.06%
2023/07/13	1.5	28.10	12.4	28.15	28.05	-11	8,151	-0.13%
2023/07/12	2	28.00	3.2	28.07	28.15	-1.2	8,187	-0.02%
2023/07/11	1.6	27.99	11.4	28.05	28.05	-9.9	8,215	-0.12%
2023/07/10	0.9	27.90	5	27.89	27.85	-4.2	8,213	-0.05%
2023/07/07	11.4	27.54	10.1	27.59	27.65	1.3	8,155	0.02%
2023/07/06	31	27.79	10	27.96	27.70	21	8,082	0.26%
2023/07/05	1.2	28.12	0.8	28.20	28.10	0.5	7,767	0.01%
2023/07/04	0.5	28.24	1.1	28.11	28.20	-0.7	7,711	-0.01%
2023/07/03	1	28.10	6.2	28.20	28.25	-5.2	7,759	-0.07%
2023/06/30	2.1	27.98	0	0.00	28.05	2.1	7,847	0.03%
2023/06/29	3.5	28.06	0	0.00	28.05	3.5	7,718	0.05%
2023/06/28	1	28.00	1.1	28.10	28.15	0	7,689	0.00%
2023/06/27	0.1	28.05	4.7	28.19	28.10	-4.6	7,669	-0.06%
2023/06/26	0.1	28.05	1	28.15	28.05	-0.9	7,646	-0.01%
2023/06/21	1	28.05	3.9	28.14	28.20	-2.9	7,626	-0.04%
2023/06/20	2.2	28.04	6.6	28.12	28.10	-4.4	7,637	-0.06%
2023/06/19	12.1	27.90	7.4	28.04	28.10	4.7	7,676	0.06%
2023/06/16	7.5	28.05	0.7	28.20	28.00	6.8	7,693	0.09%
2023/06/15	1.2	28.07	0.8	28.16	28.10	0.4	7,587	0.01%
2023/06/14	0.8	28.19	1.3	28.21	28.10	-0.5	7,694	-0.01%
2023/06/13	0.3	28.20	7.1	28.37	28.25	-6.8	7,859	-0.09%
2023/06/12	1.7	28.22	26.3	28.20	28.10	-24.6	8,044	-0.31%
2023/06/09	7.3	28.35	0.2	28.40	28.35	7.1	8,207	0.09%
2023/06/08	0.1	28.30	1.3	28.39	28.40	-1.2	8,314	-0.01%
2023/06/07	1.2	28.25	4.8	28.26	28.35	-3.6	8,456	-0.04%
2023/06/06	0.8	28.24	1.4	28.30	28.25	-0.6	8,486	-0.01%
2023/06/05	13	28.28	20.4	28.27	28.15	-7.4	8,514	-0.09%
2023/06/02	8	27.95	13	28.11	28.20	-5	8,487	-0.06%
2023/06/01	35.3	28.05	3.6	28.01	27.90	31.7	8,487	0.37%
2023/05/31	4	28.03	2.7	28.19	27.95	1.3	8,471	0.02%
2023/05/30	2.1	28.05	2	28.15	28.10	0.1	8,097	0.00%
2023/05/29	1.8	28.02	4.1	28.02	28.10	-2.2	8,205	-0.03%
2023/05/26	6.5	27.86	1	28.10	28.00	5.5	8,347	0.07%
2023/05/25	18.4	28.14	0.7	28.05	28.00	17.8	8,365	0.21%
2023/05/24	2.4	28.13	12.1	28.16	28.35	-9.7	8,395	-0.12%
2023/05/23	1.5	28.13	3	28.18	28.20	-1.5	8,328	-0.02%
2023/05/22	1	28.20	33	28.15	28.20	-32	8,335	-0.38%
2023/05/19	0.2	28.00	85.2	28.11	28.20	-85	8,292	-1.03%
2023/05/18	11	27.92	9.2	27.99	28.05	1.8	8,200	0.02%
2023/05/17	2	27.80	34.9	27.90	27.90	-32.9	8,109	-0.41%
2023/05/16	3.4	27.44	9.6	27.45	27.50	-6.2	7,857	-0.08%
2023/05/15	0.1	27.15	8.4	27.17	27.30	-8.4	7,807	-0.11%
2023/05/12	2	27.20	4.1	27.21	27.15	-2.1	7,811	-0.03%
2023/05/11	0.1	27.25	5	27.24	27.30	-4.9	7,806	-0.06%
2023/05/10	2	27.30	4.5	27.37	27.35	-2.5	7,794	-0.03%
2023/05/09	5.1	27.22	4.6	27.26	27.35	0.5	7,821	0.01%
2023/05/08	0	27.25	10.6	27.30	27.30	-10.6	7,891	-0.13%
2023/05/05	0	27.20	8.1	27.13	27.20	-8.1	7,829	-0.10%
2023/05/04	0.3	27.07	19.9	27.10	27.15	-19.6	7,850	-0.25%
2023/05/03	7.1	27.05	15.7	27.07	27.05	-8.6	7,905	-0.11%
2023/05/02	0.3	26.95	41.5	27.05	27.20	-41.2	8,229	-0.50%
2023/04/28	2.5	26.59	8	26.74	26.75	-5.6	8,466	-0.07%
2023/04/27	4.9	26.53	0.5	26.65	26.60	4.4	8,392	0.05%
2023/04/26	8.1	26.59	0.5	26.65	26.60	7.7	8,437	0.09%
2023/04/25	1.6	26.61	23	26.73	26.55	-21.4	8,442	-0.25%
2023/04/24	2.1	26.35	5.7	26.48	26.50	-3.6	8,383	-0.04%
2023/04/21	14.8	26.27	6	26.35	26.35	8.8	8,538	0.10%
2023/04/20	18.9	26.34	6	26.45	26.40	12.9	8,688	0.15%
2023/04/19	2.6	26.52	5	26.60	26.60	-2.4	8,945	-0.03%
2023/04/18	2.8	26.50	3.2	26.60	26.60	-0.4	9,024	0.00%
2023/04/17	6.3	26.43	5.7	26.55	26.55	0.6	9,068	0.01%
2023/04/14	0	26.60	17.5	26.57	26.60	-17.5	9,059	-0.19%
2023/04/13	5.2	26.42	12	26.45	26.50	-6.8	9,009	-0.08%
2023/04/12	1.3	26.44	2.4	26.44	26.40	-1.1	9,022	-0.01%
2023/04/11	4	26.34	34.8	26.43	26.45	-30.8	9,115	-0.34%
2023/04/10	1	26.20	2	26.25	26.30	-1	9,078	-0.01%
2023/04/07	8.1	26.15	2.5	26.18	26.20	5.6	9,084	0.06%
2023/04/06	2.3	26.21	4.2	26.28	26.20	-1.9	9,079	-0.02%
2023/03/31	2.2	26.18	14.1	26.36	26.10	-11.9	9,045	-0.13%
2023/03/30	9.7	26.12	5.1	26.20	26.10	4.5	8,906	0.05%
2023/03/29	7.4	26.15	2.7	26.23	26.25	4.7	8,895	0.05%
2023/03/28	0	26.23	1.1	26.23	26.20	-1.1	8,927	-0.01%
2023/03/27	0.2	26.19	4.8	26.28	26.20	-4.6	8,974	-0.05%
2023/03/24	0.8	26.09	11.2	26.21	26.15	-10.4	9,126	-0.11%
2023/03/23	2.3	25.89	13.4	26.08	26.10	-11	9,185	-0.12%
2023/03/22	2.3	25.82	16.3	25.87	25.95	-14	9,291	-0.15%
2023/03/21	3.2	25.47	11	25.53	25.40	-7.8	9,397	-0.08%
2023/03/20	33.2	25.21	0	0.00	25.20	33.2	9,381	0.35%
2023/03/17	17.3	25.36	6	25.45	25.35	11.4	9,373	0.12%
2023/03/16	52.1	25.34	14.1	25.45	25.30	38	9,266	0.41%
2023/03/15	43.9	25.74	7.5	25.77	25.60	36.5	9,225	0.40%
2023/03/14	32.1	25.85	1	25.95	25.80	31.1	9,155	0.34%
2023/03/13	10.7	26.04	21.6	26.12	26.10	-11	9,006	-0.12%
2023/03/10	41.1	26.25	6.8	26.30	26.15	34.3	8,939	0.38%
2023/03/09	19.7	26.44	0	0.00	26.45	19.7	8,876	0.22%
2023/03/08	12.7	26.52	11.1	26.66	26.60	1.6	9,494	0.02%
2023/03/07	4.3	26.61	0.2	26.70	26.65	4.1	9,537	0.04%
2023/03/06	1.2	26.61	30.3	26.68	26.60	-29.1	9,720	-0.30%
2023/03/03	2.7	26.41	1.1	26.41	26.40	1.6	9,859	0.02%
2023/03/02	36.1	26.41	6	26.50	26.40	30.1	9,959	0.30%
2023/03/01	31.3	26.49	13.1	26.54	26.45	18.2	9,981	0.18%
2023/02/24	6.7	26.68	0	0.00	26.65	6.7	9,813	0.07%
2023/02/23	2	26.80	17	26.81	26.80	-15	9,698	-0.15%
2023/02/22	22.7	26.52	0.3	26.70	26.50	22.4	9,787	0.23%
2023/02/21	10	26.65	2	26.65	26.70	8	9,769	0.08%
2023/02/20	2.2	26.82	31.2	26.83	26.85	-29.1	9,878	-0.29%
2023/02/17	1.5	26.66	6	26.65	26.60	-4.5	9,994	-0.05%
2023/02/16	7.6	26.57	0.3	26.70	26.55	7.3	10,233	0.07%
2023/02/15	28.1	26.62	1.1	26.60	26.60	27	10,466	0.26%
2023/02/14	15.5	26.73	7.3	26.72	26.75	8.2	10,428	0.08%
2023/02/13	3.1	26.63	13.9	26.74	26.80	-10.8	10,476	-0.10%
2023/02/10	9.3	26.33	11	26.46	26.60	-1.7	10,481	-0.02%
2023/02/09	4.8	26.34	1	26.45	26.35	3.8	10,538	0.04%
2023/02/08	13	26.38	4	26.45	26.35	9	10,628	0.08%
2023/02/07	0.4	26.50	0	26.50	26.40	0.4	10,665	0.00%
2023/02/06	27.2	26.45	8.5	26.52	26.35	18.7	10,631	0.18%
2023/02/03	5.2	26.53	2.5	26.59	26.65	2.6	10,580	0.03%
2023/02/02	12.3	26.47	15.4	26.59	26.65	-3.1	10,707	-0.03%
2023/02/01	17.3	26.42	11.1	26.53	26.55	6.3	10,732	0.06%
2023/01/31	61.3	26.65	9	26.54	26.45	52.3	10,807	0.48%
2023/01/30	10.8	26.81	30.1	27.11	27.30	-19.3	10,592	-0.18%
2023/01/17	4.7	26.75	9	26.83	26.70	-4.4	10,297	-0.04%
2023/01/16	8.4	26.82	32.7	26.84	26.85	-24.3	10,309	-0.24%
2023/01/13	2.2	26.38	11	26.75	26.35	-8.8	10,296	-0.09%
2023/01/12	23.5	26.45	1	26.69	26.40	22.4	10,533	0.21%
2023/01/11	25	26.69	12.2	26.80	26.70	12.8	10,584	0.12%
2023/01/10	4.2	26.84	11.2	26.99	27.00	-7	10,562	-0.07%
2023/01/09	0	0.00	30.8	26.88	27.00	-30.8	10,529	-0.29%
2023/01/06	4.4	26.16	7	26.27	26.30	-2.6	10,405	-0.02%
2023/01/05	0.1	26.20	11	26.16	26.25	-11	10,568	-0.10%
2023/01/04	8	25.85	17	26.02	26.00	-9	10,683	-0.08%
2023/01/03	12.5	25.80	8.8	25.90	25.90	3.7	10,927	0.03%
2022/12/30	4.3	25.90	12.1	26.00	26.00	-7.8	10,957	-0.07%
2022/12/29	28.8	25.79	10	25.65	25.65	18.8	11,042	0.17%
2022/12/28	6.2	25.98	3	26.05	25.90	3.2	11,044	0.03%
2022/12/27	0.2	26.15	2.1	26.20	26.10	-1.9	11,200	-0.02%
2022/12/26	0.2	26.05	3.7	26.11	26.10	-3.6	11,392	-0.03%
2022/12/23	42.2	25.90	24.1	25.99	25.95	18.1	11,684	0.15%
2022/12/22	1	26.10	2	26.10	26.15	-1	11,913	-0.01%
2022/12/21	6.2	25.91	2.3	26.01	26.00	3.9	12,228	0.03%
2022/12/20	14.3	25.93	7.1	26.06	25.95	7.1	12,328	0.06%
2022/12/19	7	26.01	2.3	26.18	26.15	4.7	12,415	0.04%
2022/12/16	10.6	26.17	10	26.37	26.15	0.6	12,425	0.00%
2022/12/15	4.3	26.28	4	26.41	26.50	0.3	12,408	0.00%
2022/12/14	0	0.00	6.9	26.43	26.50	-6.9	12,412	-0.06%
2022/12/13	3.5	26.03	1.6	26.29	26.10	1.9	12,333	0.02%
2022/12/12	0.2	26.27	1.7	26.31	26.35	-1.6	12,230	-0.01%
2022/12/09	0	0.00	2.9	26.22	26.25	-2.9	12,487	-0.02%
2022/12/08	0.2	26.06	10	25.98	26.05	-9.8	12,568	-0.08%
2022/12/07	4.2	26.14	15.3	26.10	26.05	-11	12,641	-0.09%
2022/12/06	10.2	25.92	1.5	26.08	25.80	8.7	12,595	0.07%
2022/12/05	7.4	26.19	0.2	26.35	26.10	7.2	12,518	0.06%
2022/12/02	7.6	26.36	2	26.38	26.40	5.6	12,496	0.05%
2022/12/01	19.7	26.58	5	26.67	26.70	14.6	12,608	0.12%
2022/11/30	5.9	26.38	18.6	26.53	26.65	-12.7	12,656	-0.10%
2022/11/29	0	0.00	7.2	26.46	26.50	-7.2	12,035	-0.06%
2022/11/28	7.3	25.78	3.2	26.04	26.15	4.1	11,974	0.03%
2022/11/25	12	26.28	1	26.30	26.30	11	11,936	0.09%
2022/11/24	0.4	26.21	1	26.27	26.30	-0.7	11,900	-0.01%
2022/11/23	3	26.07	4.8	26.16	26.10	-1.8	11,882	-0.02%
2022/11/22	5.4	25.95	4.1	25.96	26.05	1.3	11,925	0.01%
2022/11/21	1.4	25.66	3.8	25.85	26.05	-2.4	11,901	-0.02%
2022/11/18	13	25.80	2.3	25.86	25.80	10.7	11,857	0.09%
2022/11/17	6	26.16	4.3	26.13	26.20	1.7	11,781	0.01%
2022/11/16	0.5	26.51	1.5	26.48	26.45	-1	11,820	-0.01%
2022/11/15	0.3	26.47	8.6	26.67	26.70	-8.3	11,760	-0.07%
2022/11/14	5.2	26.60	5.6	26.65	26.55	-0.4	11,644	0.00%
2022/11/11	2.2	26.53	14.8	26.50	26.55	-12.6	11,435	-0.11%
2022/11/10	2.1	25.80	2	25.88	25.90	0.1	11,291	0.00%
2022/11/09	0	0.00	10.3	25.96	26.00	-10.3	11,354	-0.09%
2022/11/08	1.3	25.55	2.5	25.61	25.75	-1.2	11,330	-0.01%
2022/11/07	4.5	25.46	4	25.48	25.60	0.5	11,381	0.00%
2022/11/04	2.3	25.07	4	25.33	25.75	-1.7	11,487	-0.01%
2022/11/03	0.2	24.92	0	0.00	25.00	0.2	11,813	0.00%
2022/11/02	1.3	25.20	5.9	25.07	25.00	-4.7	12,342	-0.04%
2022/11/01	1.4	24.97	1.2	25.21	25.35	0.1	12,608	0.00%
2022/10/31	0.3	25.16	0.2	25.18	25.00	0.1	12,742	0.00%
2022/10/28	0.5	25.10	4.1	25.21	25.05	-3.6	12,734	-0.03%
2022/10/27	2.4	25.24	1.1	25.37	25.05	1.3	12,758	0.01%
2022/10/26	1.3	25.17	1.3	25.49	25.30	0.1	12,720	0.00%
2022/10/25	6.2	24.86	4	25.04	25.15	2.2	12,628	0.02%
2022/10/24	0.2	24.75	0	24.75	24.70	0.2	12,685	0.00%
2022/10/21	1.2	24.45	2	24.50	24.50	-0.8	12,695	-0.01%
2022/10/20	12.2	23.71	6.3	23.87	24.25	5.9	12,711	0.05%
2022/10/19	5.1	24.09	4.4	24.21	24.05	0.7	12,455	0.01%
2022/10/18	4.2	24.44	5.1	24.30	24.40	-0.9	12,381	-0.01%
2022/10/17	4.6	24.18	13	24.13	24.35	-8.4	12,424	-0.07%
2022/10/14	9.1	24.63	2.6	24.65	24.50	6.5	12,338	0.05%
2022/10/13	25.1	24.74	36.8	24.90	24.55	-11.7	12,294	-0.09%
2022/10/12	6.3	25.05	4.5	25.17	25.10	1.8	12,086	0.02%
2022/10/11	17.5	25.24	5.2	25.44	25.05	12.4	12,050	0.10%
2022/10/07	14.9	25.79	1.1	25.86	25.80	13.8	11,877	0.12%
2022/10/06	0.6	26.01	16.7	26.00	26.05	-16.1	11,876	-0.14%
2022/10/05	34.6	25.80	5.5	25.76	25.70	29.1	11,928	0.24%
2022/10/04	10.6	25.61	5.4	25.83	25.85	5.2	12,010	0.04%
2022/10/03	22.5	25.85	50.7	25.79	25.70	-28.2	11,928	-0.24%
2022/09/30	6.7	26.35	18.4	26.48	26.25	-11.8	11,847	-0.10%
2022/09/29	24.3	26.43	15.3	26.38	26.50	9	11,723	0.08%
2022/09/28	5	26.14	20.8	26.29	26.45	-15.8	11,616	-0.14%
2022/09/27	9.3	26.19	4.5	26.25	26.15	4.8	11,348	0.04%
2022/09/26	22.8	26.30	4	26.31	26.25	18.8	11,344	0.17%
2022/09/23	36.8	26.79	7	26.79	26.70	29.7	11,305	0.26%
2022/09/22	34.3	26.77	13.3	26.88	26.80	20.9	11,349	0.18%
2022/09/21	15.7	27.06	9.3	27.10	27.10	6.4	11,282	0.06%
2022/09/20	6.2	27.11	1.1	27.31	27.25	5	11,226	0.04%
2022/09/19	15	27.28	3	27.35	27.15	12	11,210	0.11%
2022/09/16	4.3	27.31	17.5	27.47	27.55	-13.2	11,247	-0.12%
2022/09/15	2	27.30	20.2	27.45	27.50	-18.2	11,072	-0.16%
2022/09/14	22.1	27.15	3	27.18	27.05	19.1	11,004	0.17%
2022/09/13	4.2	27.42	7.9	27.53	27.45	-3.7	11,194	-0.03%
2022/09/12	3.1	27.22	12.5	27.36	27.45	-9.4	11,344	-0.08%
2022/09/08	3.6	27.00	5	27.10	27.25	-1.4	11,575	-0.01%
2022/09/07	19.9	26.99	6	27.13	26.95	13.9	11,667	0.12%
2022/09/06	5.4	27.35	6.6	27.42	27.45	-1.2	11,649	-0.01%
2022/09/05	0.6	27.17	9	27.07	27.15	-8.4	11,630	-0.07%
2022/09/02	14.6	27.01	3.8	27.15	27.00	10.8	11,766	0.09%
2022/09/01	28.4	27.07	13.1	27.16	27.10	15.3	11,789	0.13%
2022/08/31	2.7	27.32	6.3	27.51	27.65	-3.6	11,666	-0.03%
2022/08/30	3.2	27.09	0.8	27.22	27.20	2.4	11,552	0.02%
2022/08/29	5.6	27.10	0.3	27.30	27.20	5.3	11,546	0.05%
2022/08/26	0	27.40	2.9	27.44	27.45	-2.9	11,499	-0.03%
2022/08/25	1.4	27.20	10.1	27.30	27.30	-8.7	11,554	-0.08%
2022/08/24	13.1	26.84	5	26.94	27.00	8.1	11,704	0.07%
2022/08/23	1.8	27.14	1.1	27.06	27.00	0.7	12,626	0.01%
2022/08/22	4	27.41	5	27.41	27.40	-1	12,805	-0.01%
2022/08/19	5.3	27.57	3	27.68	27.60	2.3	12,974	0.02%
2022/08/18	2	27.68	27	27.71	27.75	-25	13,199	-0.19%
2022/08/17	0.3	27.74	0	0.00	27.75	0.3	13,336	0.00%
2022/08/16	5.2	27.50	0.6	27.51	27.65	4.5	13,368	0.03%
2022/08/15	3.1	27.48	2.5	27.46	27.50	0.5	13,566	0.00%
2022/08/12	0.4	27.46	7	27.40	27.45	-6.6	13,803	-0.05%
2022/08/11	4.1	27.34	6.3	27.30	27.45	-2.2	14,112	-0.02%
2022/08/10	53.5	27.15	10.1	27.07	27.20	43.4	14,470	0.30%
2022/08/09	21.9	28.25	29.2	28.33	28.50	-7.4	14,249	-0.05%
2022/08/08	18.8	27.79	7.5	27.84	28.00	11.3	13,851	0.08%
2022/08/05	6.3	27.57	8.1	27.54	27.65	-1.8	13,808	-0.01%
2022/08/04	19.7	27.33	24.3	27.45	27.35	-4.6	14,097	-0.03%
2022/08/03	8.9	27.20	16.4	27.18	27.35	-7.5	14,159	-0.05%
2022/08/02	16.6	27.22	5.3	27.24	27.25	11.3	14,481	0.08%
2022/08/01	3.3	27.33	1.8	27.41	27.45	1.5	14,811	0.01%
2022/07/29	7.3	27.17	7.7	27.20	27.40	-0.4	15,027	0.00%
2022/07/28	14.9	27.08	22.1	27.30	27.25	-7.3	14,962	-0.05%
2022/07/27	0.1	26.72	9.4	26.72	26.95	-9.3	14,884	-0.06%
2022/07/26	3.2	26.39	3.3	26.51	26.50	0	14,838	0.00%
2022/07/25	1.3	26.31	0.6	26.15	26.50	0.7	14,832	0.00%
2022/07/22	2.2	26.05	1.7	26.06	26.05	0.5	15,005	0.00%
2022/07/21	0.3	25.70	13.5	25.81	26.00	-13.2	15,004	-0.09%
2022/07/20	23.5	25.86	23.7	25.79	25.60	-0.2	15,061	0.00%
2022/07/19	6.9	25.55	4	25.65	25.65	2.9	15,191	0.02%
2022/07/18	11.2	25.38	6	25.47	25.50	5.2	15,323	0.03%
2022/07/15	9.6	25.49	1	25.50	25.30	8.6	15,302	0.06%
2022/07/14	6.4	25.76	4	25.88	25.80	2.4	15,370	0.02%
2022/07/13	7.8	25.57	12.5	25.83	25.85	-4.8	15,416	-0.03%
2022/07/12	29	25.20	29	25.17	25.20	0	15,584	0.00%
2022/07/11	8.7	25.80	17	25.75	25.65	-8.3	15,653	-0.05%
2022/07/08	26.6	26.05	12.4	26.06	26.00	14.2	15,946	0.09%
2022/07/07	3.5	26.03	25	25.99	26.10	-21.5	16,035	-0.13%
2022/07/06	19	26.25	4	26.30	26.10	15	16,179	0.09%
2022/07/05	7.2	26.64	5.4	26.64	26.55	1.8	16,365	0.01%
2022/07/04	9.8	26.55	8	26.69	26.55	1.8	16,521	0.01%
2022/07/01	33.8	26.51	22.1	26.59	26.50	11.7	16,894	0.07%
2022/06/30	20.8	26.79	10	26.90	26.85	10.8	17,255	0.06%
2022/06/29	4.2	26.99	7.1	27.19	27.20	-2.8	17,283	-0.02%
2022/06/28	2.3	27.12	4	27.25	27.15	-1.7	17,507	-0.01%
2022/06/27	17.2	27.33	15	27.45	27.15	2.2	17,632	0.01%
2022/06/24	9	27.13	11.1	27.29	27.35	-2	17,621	-0.01%
2022/06/23	7	26.81	8	27.04	26.95	-1	17,677	-0.01%
2022/06/22	16.5	26.79	6.8	26.96	26.75	9.8	17,690	0.06%
2022/06/21	0.1	26.98	35.7	26.72	27.10	-35.6	17,776	-0.20%
2022/06/20	26.4	26.34	6.7	26.29	26.10	19.7	17,800	0.11%
2022/06/17	32.3	26.70	16.7	26.82	26.75	15.6	17,649	0.09%
2022/06/16	20.3	27.28	11.5	27.52	27.10	8.8	17,528	0.05%
2022/06/15	9.2	27.06	18.2	27.27	27.20	-9.1	17,932	-0.05%
2022/06/14	19	26.78	47.1	26.81	27.00	-28	18,135	-0.15%
2022/06/13	16.7	26.67	5	26.78	26.95	11.7	18,214	0.06%
2022/06/10	10.1	26.95	8.3	27.12	27.15	1.9	18,208	0.01%
2022/06/09	3.2	27.29	3.3	27.39	27.30	-0.1	18,235	0.00%
2022/06/08	0.2	27.43	3	27.45	27.45	-2.8	18,246	-0.02%
2022/06/07	7	27.24	13	27.22	27.30	-6	18,326	-0.03%
2022/06/06	1.8	27.33	1	27.65	27.30	0.8	18,338	0.00%
2022/06/02	10.6	27.34	8.1	27.48	27.35	2.5	18,736	0.01%
2022/06/01	16.9	27.79	6	27.80	27.65	10.9	19,109	0.06%
2022/05/31	11.6	27.90	19.5	27.96	28.15	-7.9	19,095	-0.04%
2022/05/30	10	28.04	25.8	28.09	28.20	-15.7	18,147	-0.09%
2022/05/27	0.1	27.87	16	27.95	28.00	-16	18,020	-0.09%
2022/05/26	0.3	27.55	11.8	27.64	27.70	-11.4	17,998	-0.06%
2022/05/25	8.4	27.19	9.6	27.41	27.40	-1.2	18,028	-0.01%
2022/05/24	6.2	27.32	18.1	27.41	27.35	-11.8	18,227	-0.06%
2022/05/23	1.4	26.92	1	27.45	27.25	0.4	18,162	0.00%
2022/05/20	5.5	26.96	16.2	27.12	27.15	-10.7	18,195	-0.06%
2022/05/19	20.8	26.50	22.6	26.63	26.85	-1.9	17,955	-0.01%
2022/05/18	19.7	26.90	34.5	26.89	27.30	-14.8	17,617	-0.08%
2022/05/17	2.5	26.06	43.1	26.01	26.00	-40.5	17,129	-0.24%
2022/05/16	18.4	25.56	14.5	25.70	25.65	3.9	17,036	0.02%
2022/05/13	4.4	25.55	34.2	25.56	25.50	-29.8	16,941	-0.18%
2022/05/12	37.1	25.66	19.1	25.85	25.35	18.1	16,820	0.11%
2022/05/11	38.6	26.18	35.2	26.17	26.15	3.4	16,470	0.02%
2022/05/10	21.7	26.16	36.2	26.11	26.20	-14.5	16,400	-0.09%
2022/05/09	50	26.60	15	26.64	26.40	35	16,183	0.22%
2022/05/06	23.8	27.28	28.6	27.22	27.40	-4.8	16,155	-0.03%
2022/05/05	37.9	27.95	31	28.07	27.80	6.9	16,194	0.04%
2022/05/04	6.9	28.07	4.1	28.10	28.05	2.9	16,251	0.02%
2022/05/03	29.4	28.19	4.4	28.21	28.15	25	16,504	0.15%
2022/04/29	0.2	28.42	9.3	28.45	28.50	-9.2	16,757	-0.05%
2022/04/28	27.4	28.11	12	28.06	28.20	15.4	17,024	0.09%
2022/04/27	13.8	28.36	7.6	28.41	28.30	6.2	16,877	0.04%
2022/04/26	8.7	28.80	22	28.68	28.80	-13.3	16,848	-0.08%
2022/04/25	40.8	28.31	5.1	28.37	28.30	35.8	16,854	0.21%
2022/04/22	20.1	28.43	19.1	28.54	28.85	0.9	16,762	0.01%
2022/04/21	18.1	28.58	8.3	28.70	28.55	9.8	16,839	0.06%
2022/04/20	13.8	28.58	4	28.55	28.85	9.8	16,943	0.06%
2022/04/19	19.7	28.60	3.3	28.61	28.55	16.4	16,986	0.10%
2022/04/18	56.6	28.63	104.2	28.48	28.55	-47.6	17,228	-0.28%	大賣/
2022/04/15	25.3	29.29	44.7	29.31	29.25	-19.4	17,071	-0.11%
2022/04/14	51.5	29.83	3.2	29.84	29.55	48.3	17,028	0.28%
2022/04/13	5.3	30.28	24.2	30.26	30.35	-18.9	16,772	-0.11%
2022/04/12	32	30.14	10.2	30.27	30.15	21.8	16,669	0.13%
2022/04/11	56.1	30.68	11.8	31.13	30.65	44.4	16,468	0.27%
2022/04/08	4.9	30.44	37.2	30.36	30.55	-32.3	16,224	-0.20%
2022/04/07	41.6	30.53	32.3	30.58	30.05	9.3	16,109	0.06%
2022/04/06	34.1	30.26	24.2	30.37	30.75	9.9	15,755	0.06%
2022/04/01	12.2	29.48	8.6	29.61	29.65	3.6	15,464	0.02%
2022/03/31	18.1	29.24	36	29.45	29.55	-17.9	15,345	-0.12%
2022/03/30	2.6	28.78	16.7	28.92	28.95	-14.1	15,036	-0.09%
2022/03/29	12	28.77	0.1	28.85	28.75	11.9	14,903	0.08%
2022/03/28	11.9	28.44	5	28.60	28.90	6.9	14,823	0.05%
2022/03/25	14.6	28.54	12.6	28.57	28.65	2	14,716	0.01%
2022/03/24	7.5	28.67	3.5	28.66	28.65	4	14,693	0.03%
2022/03/23	4.7	28.32	24.5	28.33	28.60	-19.8	14,691	-0.14%
2022/03/22	5.9	27.83	17	27.93	28.00	-11.2	14,463	-0.08%
2022/03/21	25.5	27.95	1.2	28.01	27.85	24.3	14,466	0.17%
2022/03/18	8.1	27.75	9.2	27.90	28.15	-1.1	14,472	-0.01%
2022/03/17	11.4	27.52	12.5	27.72	27.55	-1.1	14,144	-0.01%
2022/03/16	2.2	27.00	8.5	27.19	27.30	-6.3	14,011	-0.05%
2022/03/15	7.3	26.88	10.4	26.95	26.95	-3.1	14,188	-0.02%
2022/03/14	11.4	26.61	2.2	26.70	26.75	9.2	14,192	0.07%
2022/03/11	5.3	26.58	3	26.62	26.65	2.3	14,255	0.02%
2022/03/10	10.4	26.07	22.3	26.49	26.75	-12	14,340	-0.08%
2022/03/09	12.6	26.00	0	0.00	25.95	12.6	14,431	0.09%
2022/03/08	53	25.77	28.3	25.97	25.90	24.7	14,430	0.17%
2022/03/07	45.8	26.23	18.8	26.32	26.30	27	14,069	0.19%
2022/03/04	12.6	26.59	5	26.65	26.80	7.6	14,198	0.05%
2022/03/03	8.4	26.81	0	27.00	26.85	8.3	14,196	0.06%
2022/03/02	5.1	26.57	9.5	26.83	26.90	-4.4	14,350	-0.03%
2022/03/01	5.8	26.65	8.3	26.83	26.65	-2.5	14,275	-0.02%
2022/02/25	54.8	26.35	16	26.39	26.45	38.8	14,170	0.27%
2022/02/24	92.5	26.55	36.2	26.61	26.60	56.3	13,949	0.40%
2022/02/23	16.4	26.84	7.1	26.96	27.05	9.3	13,637	0.07%
2022/02/22	62.4	26.87	35	26.99	26.95	27.4	13,670	0.20%
2022/02/21	29.5	27.24	5.2	27.40	27.25	24.3	13,536	0.18%
2022/02/18	6.8	27.36	5	27.49	27.35	1.7	13,571	0.01%
2022/02/17	4.4	27.38	4.8	27.50	27.45	-0.4	13,664	0.00%
2022/02/16	14.9	27.46	6	27.55	27.40	8.9	13,779	0.06%
2022/02/15	18.7	27.40	5	27.40	27.35	13.7	13,787	0.10%
2022/02/14	24	27.38	17.3	27.35	27.45	6.8	13,753	0.05%
2022/02/11	1.2	27.54	10	27.73	27.75	-8.8	13,732	-0.06%
2022/02/10	16.2	27.62	27.7	27.56	27.70	-11.5	13,722	-0.08%
2022/02/09	28.5	27.62	50.5	27.60	27.75	-22	13,670	-0.16%
2022/02/08	9	27.55	13.6	27.52	27.70	-4.6	13,469	-0.03%
2022/02/07	16.6	27.07	34.5	26.91	27.05	-17.9	13,086	-0.14%
2022/01/26	6.6	26.28	16.5	26.45	26.45	-9.9	12,802	-0.08%
2022/01/25	39.6	25.97	9.6	26.16	26.20	30	12,662	0.24%
2022/01/24	59.7	26.07	36	26.11	26.35	23.7	12,396	0.19%
2022/01/21	75.9	26.44	20	26.45	26.45	55.9	12,181	0.46%
2022/01/20	9	26.80	0.6	26.85	26.80	8.4	11,886	0.07%
2022/01/19	32	26.95	5	27.00	27.00	27	11,834	0.23%
2022/01/18	17.7	26.93	7	27.01	27.05	10.7	11,873	0.09%
2022/01/17	32.4	27.01	5.4	27.12	27.00	27	11,754	0.23%
2022/01/14	39.3	27.17	18.5	27.13	27.20	20.8	11,617	0.18%
2022/01/13	12.7	27.22	8.9	27.26	27.40	3.8	11,440	0.03%
2022/01/12	7	26.95	9.4	27.08	27.15	-2.4	11,267	-0.02%
2022/01/11	27.9	26.58	34.1	26.46	26.95	-6.2	11,128	-0.06%
2022/01/10	37.3	25.97	12.2	26.17	26.30	25	10,899	0.23%
2022/01/07	5.3	26.04	7	25.92	25.95	-1.8	10,787	-0.02%
2022/01/06	5.5	25.51	7.5	25.62	25.75	-2	10,653	-0.02%
2022/01/05	4.4	25.38	4	25.46	25.55	0.4	10,621	0.00%
2022/01/04	7	25.31	2.7	25.33	25.40	4.2	10,695	0.04%
2022/01/03	22.1	25.41	4.6	25.40	25.40	17.5	10,619	0.17%
2021/12/30	16.1	25.46	6	25.46	25.45	10.1	10,632	0.10%
2021/12/29	7.7	25.39	20.5	25.47	25.50	-12.8	10,678	-0.12%
2021/12/28	11.1	25.32	20	25.14	25.35	-8.9	10,676	-0.08%
2021/12/27	1.5	25.02	6	25.01	25.00	-4.5	10,574	-0.04%
2021/12/24	2.1	25.07	0.8	25.02	25.05	1.3	10,783	0.01%
2021/12/23	4.2	25.01	18	24.97	25.00	-13.8	10,840	-0.13%
2021/12/22	7.3	24.90	5	24.93	24.95	2.3	10,954	0.02%
2021/12/21	1.5	24.98	9	24.92	25.00	-7.5	11,005	-0.07%
2021/12/20	30	24.86	0.1	24.95	24.80	29.9	10,981	0.27%
2021/12/17	2.3	24.97	7.7	24.92	25.10	-5.5	10,892	-0.05%
2021/12/16	3.2	24.79	3.4	24.86	24.90	-0.2	10,834	0.00%
2021/12/15	41.2	24.64	0.2	24.70	24.65	41	11,004	0.37%
2021/12/14	34.5	24.73	25.1	24.72	24.70	9.4	11,158	0.08%
2021/12/13	40.2	25.24	1.2	25.20	25.00	39	11,017	0.35%
2021/12/10	20.4	25.02	12.1	25.05	25.10	8.4	10,923	0.08%
2021/12/09	19.9	25.07	34.3	24.93	25.20	-14.4	10,848	-0.13%
2021/12/08	3.3	24.47	10.5	24.48	24.70	-7.2	10,563	-0.07%
2021/12/07	4.4	24.18	11.9	24.23	24.30	-7.5	10,450	-0.07%
2021/12/06	4.7	24.14	9.5	24.16	24.20	-4.8	10,444	-0.05%
2021/12/03	6.6	24.05	7.2	24.02	24.05	-0.6	10,566	-0.01%
2021/12/02	6.3	23.75	2.1	23.85	23.90	4.1	10,479	0.04%
2021/12/01	2.8	23.66	19.2	23.81	23.85	-16.4	10,470	-0.16%
2021/11/30	29.4	23.53	4	23.71	23.75	25.4	10,516	0.24%
2021/11/29	5.2	23.41	21.9	23.61	23.55	-16.7	10,033	-0.17%
2021/11/26	26.2	23.65	1	23.70	23.55	25.2	9,999	0.25%
2021/11/25	4.3	23.77	4	23.83	23.90	0.3	10,091	0.00%
2021/11/24	3.8	23.69	0	23.75	23.70	3.7	10,200	0.04%
2021/11/23	8.7	23.55	1.9	23.70	23.50	6.8	10,243	0.07%
2021/11/22	24.4	23.60	1.3	23.62	23.70	23	10,223	0.23%
2021/11/19	13.6	23.72	3.2	23.76	23.65	10.3	10,210	0.10%
2021/11/18	5	23.86	2.5	23.82	23.90	2.5	10,166	0.02%
2021/11/17	14.4	23.56	2	23.63	23.65	12.4	10,067	0.12%
2021/11/16	19.7	23.46	13.6	23.52	23.45	6.1	10,110	0.06%
2021/11/15	8.7	23.62	2.9	23.62	23.55	5.8	10,133	0.06%
2021/11/12	11.6	23.39	7.6	23.40	23.45	4	9,994	0.04%
2021/11/11	10.4	23.10	5.8	23.13	23.20	4.6	9,983	0.05%
2021/11/10	8.5	23.09	5	23.10	23.10	3.5	10,163	0.03%
2021/11/09	2.5	22.81	22.2	22.95	23.00	-19.7	10,141	-0.19%
2021/11/08	6.2	22.83	14.1	22.80	22.80	-7.8	10,262	-0.08%
2021/11/05	5.2	22.70	2	22.73	22.80	3.1	10,594	0.03%
2021/11/04	5.3	22.71	0.7	22.80	22.75	4.7	10,985	0.04%
2021/11/03	12.2	22.69	0.1	22.80	22.75	12.1	11,254	0.11%
2021/11/02	0.6	22.78	8.9	22.78	22.80	-8.3	11,495	-0.07%
2021/11/01	2	22.70	22.4	22.70	22.65	-20.5	11,721	-0.17%
2021/10/29	13.8	22.61	1.2	22.70	22.60	12.6	11,805	0.11%
2021/10/28	10.6	22.74	2	22.80	22.75	8.6	11,767	0.07%
2021/10/27	0.3	22.85	1.6	22.76	22.85	-1.3	11,948	-0.01%
2021/10/26	5.1	22.61	10.3	22.72	22.75	-5.3	12,050	-0.04%
2021/10/25	11.2	22.45	0.4	22.55	22.50	10.8	11,954	0.09%
2021/10/22	8.1	22.41	2	22.53	22.40	6.1	12,087	0.05%
2021/10/21	3.4	22.52	1	22.50	22.45	2.4	12,186	0.02%
2021/10/20	3	22.42	1.3	22.46	22.50	1.7	12,173	0.01%
2021/10/19	2.2	22.43	1.6	22.53	22.40	0.6	12,200	0.00%
2021/10/18	0.5	22.39	2.2	22.35	22.40	-1.8	12,359	-0.01%
2021/10/15	3.2	22.17	21	22.25	22.25	-17.8	12,371	-0.14%
2021/10/14	8.2	22.12	10.2	22.18	22.10	-2	12,359	-0.02%
2021/10/13	8	22.08	11.8	22.08	22.15	-3.7	12,433	-0.03%
2021/10/12	108.9	21.85	17.5	22.00	22.05	91.4	12,444	0.73%	大買/
2021/10/08	33.1	22.06	2	22.07	22.00	31.1	12,325	0.25%
2021/10/07	5.2	22.10	14	22.10	22.15	-8.8	12,355	-0.07%
2021/10/06	48.2	21.91	1	22.00	21.95	47.2	12,350	0.38%
2021/10/05	48.4	21.88	13.8	21.99	21.95	34.6	12,343	0.28%
2021/10/04	16.2	21.92	39.5	21.91	22.00	-23.3	12,339	-0.19%
2021/10/01	35.5	21.87	26.7	21.93	22.00	8.8	12,306	0.07%
2021/09/30	24.5	21.95	14	22.05	22.10	10.5	12,129	0.09%
2021/09/29	25.3	21.97	3	22.07	22.05	22.3	12,130	0.18%
2021/09/28	9.5	22.03	21.8	22.01	22.15	-12.3	12,029	-0.10%
2021/09/27	12.2	22.08	2	22.18	22.05	10.2	12,055	0.08%
2021/09/24	6.2	22.14	3	22.15	22.15	3.2	12,072	0.03%
2021/09/23	2.2	22.00	16.5	21.88	22.10	-14.3	12,157	-0.12%
2021/09/22	41.1	21.71	7	21.77	21.75	34.1	12,137	0.28%
2021/09/17	8	22.08	0.1	22.20	22.00	7.9	11,916	0.07%
2021/09/16	2.1	22.13	12	22.19	22.20	-9.9	11,762	-0.08%
2021/09/15	5.6	22.09	0.4	22.10	22.15	5.2	11,772	0.04%
2021/09/14	0.5	22.13	4.1	22.12	22.20	-3.6	11,766	-0.03%
2021/09/13	15.1	21.93	11.4	21.99	22.05	3.7	11,681	0.03%
2021/09/10	2.3	21.91	6.1	21.99	22.05	-3.9	11,696	-0.03%
2021/09/09	10.8	21.91	3	21.97	21.90	7.8	11,962	0.07%
2021/09/08	9.2	22.01	5.2	22.06	22.05	4	11,870	0.03%
2021/09/07	17.9	22.31	0.1	22.40	22.40	17.8	11,765	0.15%
2021/09/06	11.3	22.29	1.1	22.35	22.35	10.2	11,689	0.09%
2021/09/03	0.1	22.24	18	22.21	22.30	-17.9	11,664	-0.15%
2021/09/02	53	22.04	2.8	22.10	22.05	50.1	11,597	0.43%
2021/09/01	8.3	22.21	14.2	22.22	22.20	-5.9	11,558	-0.05%
2021/08/31	13.3	22.12	7.1	22.17	22.35	6.2	11,477	0.05%
2021/08/30	2	21.95	22.1	21.98	22.15	-20.1	11,226	-0.18%
2021/08/27	1.4	21.74	9	21.77	21.85	-7.6	11,074	-0.07%
2021/08/26	6.2	21.36	4.5	21.45	21.40	1.7	10,938	0.02%
2021/08/25	2.3	21.43	4	21.40	21.40	-1.7	10,943	-0.02%
2021/08/24	0	0.00	11	21.25	21.45	-11	10,915	-0.10%
2021/08/23	4.1	21.13	2	21.10	21.10	2.1	10,937	0.02%
2021/08/20	9.1	20.97	15	21.04	21.05	-6	11,007	-0.05%
2021/08/19	27.7	20.93	5	20.94	20.95	22.7	11,306	0.20%
2021/08/18	19.1	21.03	10	21.07	21.05	9	11,210	0.08%
2021/08/17	10.5	20.98	8	21.01	21.10	2.5	11,252	0.02%
2021/08/16	44.2	20.99	18	21.06	21.00	26.2	11,210	0.23%
2021/08/13	23.5	21.14	16.2	21.17	21.15	7.3	11,074	0.07%
2021/08/12	524.1	21.45	507.1	21.35	21.35	17	11,117	0.15%	大買/大賣/
2021/08/11	32.5	21.42	5.9	21.43	21.45	26.7	11,095	0.24%
2021/08/10	35.9	22.10	35	22.11	22.15	0.9	10,954	0.01%
2021/08/09	26.7	22.12	42.8	22.17	22.20	-16.1	11,002	-0.15%
2021/08/06	23.5	22.27	27	22.30	22.30	-3.5	10,922	-0.03%
2021/08/05	13.4	22.28	10	22.29	22.35	3.4	11,104	0.03%
2021/08/04	11.2	22.17	12	22.20	22.20	-0.9	11,693	-0.01%
2021/08/03	4.2	22.15	7.2	22.12	22.15	-3	11,842	-0.03%
2021/08/02	0.5	22.00	26.4	22.05	22.10	-25.9	12,114	-0.21%
2021/07/30	8.6	21.90	3.2	21.89	21.85	5.4	12,022	0.04%
2021/07/29	2	21.93	11.2	21.93	21.95	-9.1	11,980	-0.08%
2021/07/28	27.1	21.84	8.8	21.88	21.95	18.3	12,017	0.15%
2021/07/27	4	21.85	2.5	21.93	21.95	1.5	12,231	0.01%
2021/07/26	9.1	21.86	7.5	21.93	21.90	1.6	12,298	0.01%
2021/07/23	2.1	21.90	18.1	21.92	21.95	-16	12,320	-0.13%
2021/07/22	5.7	21.80	19.3	21.82	21.90	-13.6	12,335	-0.11%
2021/07/21	33.1	21.64	9	21.62	21.70	24.1	12,227	0.20%
2021/07/20	6.2	21.58	3	21.66	21.55	3.2	12,322	0.03%
2021/07/19	13.3	21.63	2	21.68	21.70	11.3	12,347	0.09%
2021/07/16	30.2	21.60	14	21.64	21.70	16.2	12,366	0.13%
2021/07/15	4.3	21.60	11.5	21.63	21.65	-7.2	12,392	-0.06%
2021/07/14	13.9	21.59	7	21.64	21.65	6.9	12,504	0.06%
2021/07/13	8.1	21.56	18.3	21.59	21.60	-10.3	12,622	-0.08%
2021/07/12	44.1	21.49	15	21.60	21.45	29.1	12,666	0.23%
2021/07/09	9.3	21.38	16.1	21.43	21.50	-6.8	12,668	-0.05%
2021/07/08	35.2	21.42	31	21.44	21.40	4.2	12,657	0.03%
2021/07/07	7.5	21.38	53.5	21.40	21.45	-46	12,718	-0.36%
2021/07/06	0.2	21.43	28	21.43	21.45	-27.8	12,755	-0.22%
2021/07/05	16.1	21.32	0.5	21.35	21.35	15.7	12,790	0.12%
2021/07/02	4.3	21.21	3	21.20	21.15	1.2	12,825	0.01%
2021/07/01	5.5	21.20	11	21.20	21.20	-5.5	12,847	-0.04%
2021/06/30	11.3	21.24	5	21.29	21.25	6.3	12,925	0.05%
2021/06/29	41.5	21.27	0.6	21.30	21.25	41	12,904	0.32%
2021/06/28	44	21.30	1	21.35	21.35	43	12,999	0.33%
2021/06/25	0.1	21.25	2.4	21.27	21.25	-2.3	13,105	-0.02%
2021/06/24	4	21.10	0.6	21.15	21.10	3.4	13,172	0.03%
2021/06/23	0.1	21.10	5.1	21.00	21.05	-5	13,384	-0.04%
2021/06/22	2	20.98	6	21.01	21.00	-4	13,381	-0.03%
2021/06/21	68.3	20.85	5.2	20.89	20.90	63.1	13,462	0.47%
2021/06/18	35.6	20.84	1	21.00	20.80	34.6	13,441	0.26%
2021/06/17	6.4	21.03	1	21.05	21.10	5.4	13,149	0.04%
2021/06/16	11.1	21.02	10.3	21.08	21.15	0.8	13,464	0.01%
2021/06/15	1.8	21.10	0.3	21.05	21.10	1.6	13,442	0.01%
2021/06/11	3.4	21.02	11.2	21.05	21.10	-7.8	13,662	-0.06%
2021/06/10	14.5	20.98	3	21.02	21.00	11.5	13,822	0.08%
2021/06/09	15.2	20.98	4	21.04	20.95	11.2	13,854	0.08%
2021/06/08	3.2	21.02	3.5	21.11	21.15	-0.3	13,863	0.00%
2021/06/07	43.1	20.93	0.1	21.00	21.00	43	14,064	0.31%
2021/06/04	4.8	21.06	2.1	21.00	21.05	2.7	14,166	0.02%
2021/06/03	1	21.15	2.2	21.15	21.15	-1.1	14,367	-0.01%
2021/06/02	6	21.06	10	21.07	21.10	-4	14,514	-0.03%
2021/06/01	1	21.00	4.4	20.95	21.00	-3.4	14,534	-0.02%
2021/05/31	8.3	20.90	11.1	20.95	20.95	-2.8	14,726	-0.02%
2021/05/28	1.2	20.70	3.1	20.77	20.85	-1.9	14,853	-0.01%
2021/05/27	11.2	20.59	3.2	20.61	20.60	8.1	14,852	0.05%
2021/05/26	4.7	20.66	1.8	20.75	20.70	3	15,009	0.02%
2021/05/25	16	20.66	1	20.70	20.70	15	15,166	0.10%
2021/05/24	10.3	20.60	2	20.70	20.65	8.4	15,233	0.05%
2021/05/21	0.5	20.70	1	20.75	20.75	-0.6	15,338	0.00%
2021/05/20	14.1	20.48	3.5	20.58	20.45	10.7	15,368	0.07%
2021/05/19	18.4	20.59	3.1	20.67	20.55	15.3	15,323	0.10%
2021/05/18	12.1	20.73	9.3	20.70	20.85	2.8	15,203	0.02%
2021/05/17	35.9	20.26	113.1	20.16	20.10	-77.2	15,215	-0.51%	大賣/
2021/05/14	5.5	20.62	4.5	20.69	20.75	1	14,838	0.01%
2021/05/13	18.2	20.51	5	20.37	20.40	13.2	14,669	0.09%
2021/05/12	37.9	20.61	26.6	20.62	20.55	11.3	14,279	0.08%
2021/05/11	13.6	21.51	14.1	21.52	21.35	-0.5	13,531	0.00%
2021/05/10	3.1	21.71	19.9	21.70	21.75	-16.9	13,365	-0.13%
2021/05/07	1.3	21.38	3	21.37	21.50	-1.7	13,380	-0.01%
2021/05/06	0.1	21.24	0.1	21.25	21.20	0	13,442	0.00%
2021/05/05	8.2	21.12	2.3	21.13	21.05	5.8	13,373	0.04%
2021/05/04	6	21.10	85.3	21.26	21.15	-79.4	13,353	-0.59%
2021/05/03	15.4	21.33	0	21.40	21.25	15.4	13,105	0.12%
2021/04/29	3.4	21.42	10.2	21.45	21.40	-6.8	13,174	-0.05%
2021/04/28	6	21.40	1	21.45	21.50	5	13,234	0.04%
2021/04/27	2.9	21.48	4.6	21.50	21.55	-1.8	13,554	-0.01%
2021/04/26	5.2	21.46	43.6	21.43	21.55	-38.4	13,554	-0.28%
2021/04/23	13.3	21.25	22.1	21.33	21.40	-8.8	13,510	-0.07%
2021/04/22	14.3	21.35	2.6	21.38	21.35	11.7	13,547	0.09%
2021/04/21	27.2	21.31	3.2	21.32	21.25	24	13,490	0.18%
2021/04/20	8.3	21.41	96.2	21.40	21.45	-87.9	13,483	-0.65%
2021/04/19	6.6	21.41	1	21.40	21.45	5.6	13,385	0.04%
2021/04/16	2	21.15	9.7	21.14	21.20	-7.7	13,325	-0.06%
2021/04/15	7.3	21.11	3.9	21.10	21.10	3.4	13,406	0.03%
2021/04/14	8.2	21.00	19	21.01	21.00	-10.8	13,365	-0.08%
2021/04/13	2.3	20.97	2	21.03	21.00	0.2	13,396	0.00%
2021/04/12	1.1	20.91	1	21.00	20.95	0.1	13,383	0.00%
2021/04/09	14.7	20.88	4.1	20.85	20.85	10.6	13,367	0.08%
2021/04/08	20.4	20.90	0.7	21.00	20.90	19.7	13,357	0.15%
2021/04/07	10.5	20.96	1.1	21.10	21.00	9.3	13,522	0.07%
2021/04/06	5.3	21.05	7.7	21.10	21.00	-2.5	13,474	-0.02%
2021/04/01	24.3	21.05	18	21.10	21.05	6.3	13,383	0.05%
2021/03/31	1.1	21.10	2.8	21.17	21.15	-1.7	13,293	-0.01%
2021/03/30	4.2	21.05	4.1	21.05	21.10	0.1	13,143	0.00%
2021/03/29	59.3	21.05	9.7	21.05	21.10	49.5	13,008	0.38%
2021/03/26	3.1	20.92	26	20.89	20.90	-22.9	12,883	-0.18%
2021/03/25	3.5	20.74	2.3	20.71	20.80	1.3	12,634	0.01%
2021/03/24	9.1	20.64	4.2	20.68	20.65	4.9	12,636	0.04%
2021/03/23	5.2	20.62	1.4	20.66	20.65	3.8	12,544	0.03%
2021/03/22	5.4	20.42	2.5	20.50	20.50	3	12,598	0.02%
2021/03/19	27.3	20.43	2	20.43	20.40	25.3	12,656	0.20%
2021/03/18	1.1	20.65	0.5	20.65	20.65	0.6	12,355	0.01%
2021/03/17	8.3	20.61	19	20.68	20.60	-10.7	12,356	-0.09%
2021/03/16	2.1	20.70	5.3	20.70	20.70	-3.2	12,209	-0.03%
2021/03/15	3.3	20.58	7.1	20.60	20.55	-3.8	12,273	-0.03%
2021/03/12	2.5	20.42	9	20.49	20.50	-6.5	12,466	-0.05%
2021/03/11	1.1	20.42	21.2	20.47	20.40	-20.1	12,589	-0.16%
2021/03/10	11.1	20.34	4	20.40	20.40	7.1	12,472	0.06%
2021/03/09	11.2	20.31	17.3	20.29	20.30	-6.1	12,368	-0.05%
2021/03/08	18	20.12	8	20.21	20.10	10	12,199	0.08%
2021/03/05	9.1	20.02	1	20.15	20.15	8.1	12,106	0.07%
2021/03/04	14.6	20.08	1	20.00	20.10	13.6	12,547	0.11%
2021/03/03	1	20.25	15	20.26	20.20	-14	12,485	-0.11%
2021/03/02	3.6	20.04	4.1	20.09	20.00	-0.5	12,297	0.00%
2021/02/26	33.7	20.13	34.7	20.20	19.95	-1	12,211	-0.01%
2021/02/25	0	20.30	13.8	20.38	20.45	-13.8	11,683	-0.12%
2021/02/24	25.2	20.21	11.7	20.22	20.15	13.5	11,541	0.12%
2021/02/23	38.7	20.15	131	20.10	20.20	-92.3	11,452	-0.81%	大賣/
2021/02/22	10.1	20.02	9.3	20.10	19.95	0.8	11,386	0.01%
2021/02/19	1.1	19.85	57.7	19.87	19.95	-56.6	11,449	-0.49%
2021/02/18	6.1	19.85	17.8	19.86	19.85	-11.7	11,462	-0.10%
2021/02/17	7	19.75	2.4	19.83	19.80	4.6	11,535	0.04%
2021/02/05	2.4	19.58	2.7	19.65	19.60	-0.3	11,326	0.00%
2021/02/04	1.3	19.52	0	0.00	19.50	1.3	11,358	0.01%
2021/02/03	2.1	19.45	1.7	19.58	19.60	0.4	11,539	0.00%
2021/02/02	17.7	19.47	1.1	19.64	19.40	16.5	11,626	0.14%
2021/02/01	10.5	19.39	6.1	19.42	19.35	4.4	11,555	0.04%
2021/01/29	45.5	19.34	5	19.48	19.15	40.4	11,539	0.35%
2021/01/28	4.5	19.44	8	19.46	19.50	-3.6	11,250	-0.03%
2021/01/27	7.2	19.57	3	19.68	19.55	4.2	11,053	0.04%
2021/01/26	9.4	19.58	3	19.62	19.55	6.4	11,023	0.06%
2021/01/25	1	19.64	11.1	19.57	19.65	-10.1	10,955	-0.09%
2021/01/22	82.5	19.55	43	19.53	19.50	39.5	11,043	0.36%
2021/01/21	27.2	19.77	3	19.78	19.60	24.2	10,912	0.22%
2021/01/20	38.4	19.69	2.3	19.72	19.55	36.1	10,781	0.33%
2021/01/19	6.5	19.95	3.9	19.99	19.90	2.6	10,397	0.02%
2021/01/18	9.1	19.94	25.5	20.00	19.90	-16.3	10,271	-0.16%
2021/01/15	4.6	20.12	1	20.10	20.10	3.6	10,121	0.04%
2021/01/14	2.1	20.17	0	0.00	20.20	2.1	10,013	0.02%
2021/01/13	0.2	20.20	1	20.20	20.15	-0.8	9,929	-0.01%
2021/01/12	7.6	20.15	1.6	20.25	20.10	6	9,827	0.06%
2021/01/11	11	20.25	66.3	20.36	20.40	-55.3	9,800	-0.56%
2021/01/08	6.2	20.10	25.3	20.25	20.35	-19.1	9,706	-0.20%
2021/01/07	1.1	20.15	7.7	20.16	20.15	-6.6	9,590	-0.07%
2021/01/06	4.1	20.11	51	20.05	20.15	-46.9	9,551	-0.49%
2021/01/05	5.1	20.10	6	20.18	20.30	-0.9	9,442	-0.01%
2021/01/04	6	20.13	9	20.34	20.15	-3	9,438	-0.03%
2020/12/31	1	20.30	1	20.25	20.35	0	9,368	0.00%
2020/12/30	4.2	20.17	20.3	20.16	20.35	-16.1	9,299	-0.17%
2020/12/29	0	19.95	2	20.00	20.00	-2	9,108	-0.02%
2020/12/28	1.5	19.90	5.1	19.95	19.95	-3.6	9,072	-0.04%
2020/12/25	0	0.00	1	19.95	19.95	-1	9,196	-0.01%
2020/12/24	0.2	19.90	0	0.00	19.85	0.2	9,257	0.00%
2020/12/23	5.3	19.84	0	0.00	19.80	5.3	9,357	0.06%
2020/12/22	0.2	19.90	1	19.95	19.85	-0.8	9,467	-0.01%
2020/12/21	2	19.83	9.6	19.91	19.95	-7.6	9,846	-0.08%
2020/12/18	2.5	19.90	1	19.95	19.85	1.5	9,952	0.02%
2020/12/17	2	19.98	10	19.95	19.95	-8	10,047	-0.08%
2020/12/16	0	0.00	4	20.06	20.05	-4	10,101	-0.04%
2020/12/15	1.5	19.83	9	19.80	19.85	-7.5	10,076	-0.07%
2020/12/14	4	19.94	8	19.94	19.90	-4	10,054	-0.04%
2020/12/11	6	19.96	3.3	19.96	20.00	2.7	10,081	0.03%
2020/12/10	4	19.81	6.3	19.89	19.85	-2.3	9,974	-0.02%
2020/12/09	29.7	19.75	3	19.75	19.75	26.7	9,888	0.27%
2020/12/08	23.6	19.96	2.5	20.00	19.90	21.1	9,642	0.22%
2020/12/07	60	20.35	0	20.30	20.20	60	9,381	0.64%
2020/12/04	2	20.30	10.3	20.31	20.30	-8.3	9,340	-0.09%
2020/12/03	1.3	20.08	26.1	20.15	20.15	-24.8	9,242	-0.27%
2020/12/02	6	20.10	0.1	20.15	20.20	5.9	9,324	0.06%
2020/12/01	39.4	20.14	0	0.00	20.20	39.4	9,544	0.41%
2020/11/30	34.4	20.19	4	20.18	20.30	30.4	9,582	0.32%
2020/11/27	6.7	20.19	1.1	20.16	20.20	5.6	9,247	0.06%
2020/11/26	1	20.15	1	20.35	20.35	0	9,178	0.00%
2020/11/25	0	0.00	46	20.20	20.25	-46	9,325	-0.49%
2020/11/24	5.1	20.16	0	20.30	20.15	5.1	9,378	0.05%
2020/11/23	1.3	20.34	1	20.30	20.35	0.3	9,522	0.00%
2020/11/20	1.4	20.28	15.3	20.30	20.25	-13.9	9,485	-0.15%
2020/11/19	12.9	20.43	1	20.45	20.45	11.9	9,484	0.13%
2020/11/18	0.1	20.50	4.9	20.49	20.60	-4.8	9,437	-0.05%
2020/11/17	0.2	20.43	1	20.45	20.50	-0.8	9,383	-0.01%
2020/11/16	1.3	20.31	8	20.40	20.45	-6.7	9,674	-0.07%
2020/11/13	0.8	20.16	3.3	20.17	20.20	-2.5	9,642	-0.03%
2020/11/12	9.4	20.04	0	0.00	20.00	9.4	9,641	0.10%
2020/11/11	1.3	20.31	3.8	20.31	20.45	-2.5	9,636	-0.03%
2020/11/10	9.1	20.07	10	20.13	20.15	-0.9	9,534	-0.01%
2020/11/09	5	19.95	18.2	20.00	20.00	-13.2	9,549	-0.14%
2020/11/06	9.3	19.89	5	19.90	19.90	4.3	10,358	0.04%
2020/11/05	1	19.70	5	19.80	19.70	-4	10,863	-0.04%
2020/11/04	14.1	19.65	5	19.65	19.65	9.1	11,235	0.08%
2020/11/03	3	19.65	1.2	19.65	19.65	1.8	11,493	0.02%
2020/11/02	2	19.15	2	19.45	19.50	0	11,711	0.00%
2020/10/30	11.1	19.23	0.2	19.35	19.20	10.9	11,841	0.09%
2020/10/29	7.5	19.38	24.5	19.40	19.35	-17	11,753	-0.14%
2020/10/28	2.5	19.55	1	19.50	19.60	1.5	11,843	0.01%
2020/10/27	8.1	19.54	0.1	19.67	19.55	7.9	11,956	0.07%
2020/10/26	1	19.55	1	19.65	19.65	0	12,141	0.00%
2020/10/23	10	19.50	1	19.60	19.50	9	12,380	0.07%
2020/10/22	8	19.50	0	0.00	19.60	8	12,570	0.06%
2020/10/21	10.1	19.50	0	0.00	19.50	10.1	12,709	0.08%
2020/10/20	1	19.45	2	19.45	19.50	-1	12,776	-0.01%
2020/10/19	6.2	19.50	0	0.00	19.50	6.2	12,837	0.05%
2020/10/16	3	19.50	4	19.50	19.50	-1	12,878	-0.01%
2020/10/15	7.2	19.55	0	0.00	19.50	7.2	12,993	0.06%
2020/10/14	2	19.80	0	0.00	19.70	2	12,954	0.02%
2020/10/13	3	19.72	0	0.00	19.80	3	12,995	0.02%
2020/10/12	1.2	19.78	1	19.90	19.90	0.2	13,087	0.00%
2020/10/08	0.1	19.95	5	19.85	19.85	-4.9	13,138	-0.04%
2020/10/06	0	0.00	10.1	19.86	19.90	-10.1	13,360	-0.08%
2020/10/05	0.3	19.75	2	19.75	19.65	-1.7	13,468	-0.01%
2020/09/30	4	19.60	0	0.00	19.50	4	13,582	0.03%
2020/09/29	2.2	19.66	2	19.70	19.70	0.2	13,547	0.00%
2020/09/28	1	19.60	3	19.63	19.70	-2	13,613	-0.01%
2020/09/25	5	19.15	13	19.15	19.15	-8	13,665	-0.06%
2020/09/24	24	19.14	1	19.15	19.00	23	13,650	0.17%
2020/09/23	7.1	19.53	4	19.54	19.55	3.1	13,307	0.02%
2020/09/22	20	19.71	2.9	19.76	19.65	17.1	13,185	0.13%
2020/09/21	3.4	19.92	1.5	20.02	19.90	1.9	13,109	0.01%
2020/09/18	6.1	19.96	16.3	20.10	20.10	-10.2	13,156	-0.08%
2020/09/17	22.3	19.93	6.5	20.06	19.95	15.7	13,161	0.12%
2020/09/16	14	20.01	18.3	20.00	20.10	-4.3	13,176	-0.03%
2020/09/15	0	0.00	5	20.00	19.95	-5	13,120	-0.04%
2020/09/14	1	19.90	0	0.00	19.95	1	13,391	0.01%
2020/09/11	3	19.88	0	0.00	20.00	3	13,451	0.02%
2020/09/10	5	19.83	2	19.80	19.95	3	13,518	0.02%
2020/09/09	10	19.72	0	0.00	19.85	10	13,617	0.07%
2020/09/08	7	19.92	0.5	20.00	19.90	6.5	13,660	0.05%
2020/09/07	6.2	19.80	0	0.00	19.80	6.2	13,895	0.04%
2020/09/04	31	19.78	1	19.85	19.75	30	14,112	0.21%
2020/09/03	5	20.00	0.3	20.00	19.90	4.7	13,987	0.03%
2020/09/02	11.1	19.95	2	19.95	19.95	9.1	14,024	0.07%
2020/09/01	5	20.03	3	20.05	20.00	2	14,112	0.01%
2020/08/31	1.3	20.11	16	20.30	20.05	-14.7	14,125	-0.10%
2020/08/28	1	20.05	1	20.20	20.20	0	14,180	0.00%
2020/08/27	27	20.09	0	0.00	20.05	27	14,388	0.19%
2020/08/26	15	20.27	0	0.00	20.25	15	14,362	0.10%
2020/08/25	2	20.30	5	20.30	20.25	-3	14,631	-0.02%
2020/08/24	3	20.27	0	0.00	20.25	3	15,189	0.02%
2020/08/21	2	20.35	3	20.47	20.50	-1	15,297	-0.01%
2020/08/20	31	20.17	22	20.25	20.15	9	15,325	0.06%
2020/08/19	6	20.56	6	20.64	20.50	0	15,083	0.00%
2020/08/18	1	20.40	8.1	20.50	20.60	-7.1	15,064	-0.05%
2020/08/17	6	20.40	0	0.00	20.45	6	15,187	0.04%
2020/08/14	10	20.40	1.7	20.49	20.45	8.3	15,226	0.05%
2020/08/13	6.8	20.49	1	20.40	20.55	5.8	15,204	0.04%
2020/08/12	49.1	20.45	0	0.00	20.40	49.1	15,179	0.32%
2020/08/11	19	21.86	9.5	21.88	21.85	9.5	14,395	0.07%
2020/08/10	18.1	21.72	26	21.84	21.90	-7.9	13,941	-0.06%
2020/08/07	23.1	21.60	9.7	21.67	21.65	13.4	13,648	0.10%
2020/08/06	2.1	21.58	22.1	21.58	21.60	-20	13,459	-0.15%
2020/08/04	1.9	21.30	3	21.28	21.25	-1.1	13,346	-0.01%
2020/08/03	6	21.27	0	0.00	21.20	6	13,360	0.04%
2020/07/31	10.6	21.40	1	21.40	21.40	9.6	13,269	0.07%
2020/07/30	3.1	21.40	4	21.45	21.50	-1	13,291	-0.01%
2020/07/29	0	0.00	1	21.20	21.35	-1	13,196	-0.01%
2020/07/28	1	21.10	2.1	21.20	21.20	-1.1	13,314	-0.01%
2020/07/27	5	21.00	9	21.01	20.95	-4	13,443	-0.03%
2020/07/24	5.3	21.11	1	21.10	21.05	4.3	13,590	0.03%
2020/07/23	4	21.16	3.3	21.23	21.25	0.7	13,651	0.01%
2020/07/22	2.7	21.26	4.6	21.26	21.30	-1.9	13,788	-0.01%
2020/07/21	0.4	21.30	4	21.26	21.25	-3.6	13,922	-0.03%
2020/07/20	0	0.00	0	21.30	21.25	0	14,074	0.00%
2020/07/17	0.5	21.30	8	21.29	21.30	-7.5	14,324	-0.05%
2020/07/16	2	21.25	5.2	21.27	21.25	-3.2	14,755	-0.02%
2020/07/15	1	21.20	6.2	21.15	21.20	-5.2	14,807	-0.03%
2020/07/14	5	21.20	1	21.20	21.10	4	14,992	0.03%
2020/07/13	13	21.10	7.2	21.14	21.20	5.8	15,222	0.04%
2020/07/10	3	21.00	7	21.06	21.10	-4	15,445	-0.03%
2020/07/09	5.2	21.13	2	21.15	21.15	3.2	15,658	0.02%
2020/07/08	5	21.20	18	21.15	21.15	-13	15,732	-0.08%
2020/07/07	9.5	21.09	2	21.23	21.15	7.5	15,884	0.05%
2020/07/06	2.4	21.16	27.1	21.15	21.15	-24.7	16,003	-0.15%
2020/07/03	1	21.00	2	21.05	21.00	-1	16,161	-0.01%
2020/07/02	0.4	21.00	5	20.85	20.95	-4.6	16,347	-0.03%
2020/07/01	5	20.80	3	20.90	20.85	2	16,609	0.01%
2020/06/30	1	20.70	3	20.70	20.75	-2	16,804	-0.01%
2020/06/29	12	20.65	0	0.00	20.65	12	17,040	0.07%
2020/06/24	2.1	20.85	2.2	20.85	20.80	-0.1	17,244	0.00%
2020/06/23	1.1	20.67	20	20.75	20.80	-18.9	17,679	-0.11%
2020/06/22	4.3	20.71	6.2	20.70	20.75	-2	17,939	-0.01%
2020/06/19	0.5	20.75	1	20.80	20.70	-0.5	18,589	0.00%
2020/06/18	3	20.75	2.1	20.80	20.75	0.9	18,970	0.00%
2020/06/17	3	20.73	0	0.00	20.85	3	19,718	0.02%
2020/06/16	0	0.00	6	20.98	20.90	-6	20,543	-0.03%
2020/06/15	14	20.69	2	20.70	20.60	12	21,657	0.06%
2020/06/12	12.7	20.58	16	20.76	20.75	-3.3	22,198	-0.01%
2020/06/11	13	21.04	0.6	21.00	20.90	12.4	22,958	0.05%
2020/06/10	5.6	21.21	35	21.20	21.25	-29.4	23,323	-0.13%
2020/06/09	1.5	21.18	0	0.00	21.25	1.5	24,268	0.01%
2020/06/08	2	21.18	101	21.15	21.30	-99	25,003	-0.40%	大賣/
2020/06/05	3.3	21.20	6	21.23	21.25	-2.8	24,986	-0.01%
2020/06/04	115.2	21.23	6	21.20	21.25	109.2	25,398	0.43%	大買/鉅額交易
2020/06/03	1	21.10	31.9	21.15	21.10	-30.9	25,742	-0.12%
2020/06/02	1	20.95	20	20.90	20.95	-19	25,631	-0.07%
2020/06/01	5	20.75	3	20.80	20.70	2	25,514	0.01%
2020/05/29	0	0.00	2	20.40	20.40	-2	25,279	-0.01%
2020/05/28	2	20.13	3.7	20.29	20.25	-1.7	24,804	-0.01%
2020/05/27	6	20.16	0	0.00	20.25	6	25,053	0.02%
2020/05/26	7	20.14	2	20.20	20.15	5	25,163	0.02%
2020/05/25	33	19.96	0	0.00	20.00	33	25,240	0.13%
2020/05/22	48.1	19.98	0	0.00	20.00	48.1	25,300	0.19%
2020/05/21	27	20.10	2.1	20.10	20.15	24.9	25,334	0.10%
2020/05/20	19	20.04	0	0.00	20.05	19	25,337	0.07%
2020/05/19	0	0.00	2	20.10	20.10	-2	25,416	-0.01%
2020/05/18	25	19.95	2	20.00	19.95	23	25,421	0.09%
2020/05/15	5	19.96	1	20.00	19.95	4	25,381	0.02%
2020/05/14	1.2	20.01	1	20.00	20.05	0.2	25,302	0.00%
2020/05/13	1	19.95	15	20.07	20.05	-14	25,216	-0.06%
2020/05/12	0	0.00	1	20.05	20.00	-1	25,212	0.00%
2020/05/11	1	20.00	5	20.20	20.10	-4	25,234	-0.02%
2020/05/08	2	19.90	0	0.00	19.85	2	25,156	0.01%
2020/05/07	15	19.71	13	19.71	19.80	2	25,153	0.01%
2020/05/06	24	19.69	3	19.77	19.70	21	25,249	0.08%
2020/05/05	3	19.82	1	19.80	19.75	2	25,265	0.01%
2020/05/04	6	19.68	8	19.78	19.65	-2	25,342	-0.01%
2020/04/30	4	20.15	13	20.11	20.10	-9	25,228	-0.04%
2020/04/29	4	19.99	2	19.95	20.00	2	25,265	0.01%
2020/04/28	0	0.00	2	19.70	19.80	-2	25,298	-0.01%
2020/04/27	2	19.50	16	19.46	19.50	-14	25,860	-0.05%
2020/04/24	10	19.12	0	0.00	19.00	10	25,809	0.04%
2020/04/23	50	19.06	0	0.00	19.05	50	25,658	0.19%
2020/04/22	11	19.01	3	19.10	19.10	8	25,393	0.03%
2020/04/21	32	19.40	2	19.35	19.20	30	25,221	0.12%
2020/04/20	14.1	19.75	0	0.00	19.85	14.1	24,816	0.06%
2020/04/17	5	19.97	8	20.11	19.90	-3	24,776	-0.01%
2020/04/16	7.1	19.84	10	19.80	19.85	-2.9	24,497	-0.01%
2020/04/15	19	19.97	27	19.97	20.05	-8	24,252	-0.03%
2020/04/14	4	19.31	4.1	19.38	19.65	-0.1	23,939	0.00%
2020/04/13	66	19.17	2	19.10	19.05	64	23,578	0.27%
2020/04/10	6	19.05	9	19.10	19.15	-3	23,446	-0.01%
2020/04/09	7	18.68	2	18.68	18.75	5	23,220	0.02%
2020/04/08	12	18.48	1	18.65	18.50	11	22,998	0.05%
2020/04/07	9	18.44	4	18.46	18.50	5	22,712	0.02%
2020/04/06	10	18.14	1	18.10	18.30	9	22,477	0.04%
2020/04/01	15	18.22	6	18.20	18.10	9	22,150	0.04%
2020/03/31	14	18.16	0	0.00	18.35	14	21,918	0.06%
2020/03/30	10	18.13	4	18.30	18.20	6	21,535	0.03%
2020/03/27	24.3	18.46	7	18.56	18.40	17.3	21,176	0.08%
2020/03/26	6.3	18.17	3.1	18.19	18.15	3.2	20,639	0.02%
2020/03/25	21	18.11	47	18.11	18.15	-26	20,485	-0.13%
2020/03/24	46	17.54	36	17.52	17.40	10	19,844	0.05%
2020/03/23	27	16.37	12	16.63	16.50	15	19,386	0.08%
2020/03/20	50	17.29	14	17.23	17.40	36	18,736	0.19%
2020/03/19	59.1	16.14	92	16.08	16.05	-32.9	17,913	-0.18%
2020/03/18	30.5	17.21	44.4	17.20	17.10	-13.9	16,928	-0.08%
2020/03/17	55.7	17.48	11	17.46	17.35	44.7	16,316	0.27%
2020/03/16	29	18.31	179	18.57	18.15	-150	15,366	-0.98%	大賣/鉅額交易
2020/03/13	61.6	18.47	56.2	18.39	18.95	5.4	14,721	0.04%
2020/03/12	63	19.75	5.4	19.66	19.60	57.6	13,646	0.42%
2020/03/11	15	20.22	0	0.00	20.30	15	12,814	0.12%
2020/03/10	14	20.11	4	20.30	20.30	10	12,645	0.08%
2020/03/09	25	20.40	6	20.35	20.35	19	12,210	0.16%
2020/03/06	11.8	20.76	0	0.00	20.70	11.8	11,700	0.10%
2020/03/05	0	0.00	2	20.95	21.00	-2	11,523	-0.02%
2020/03/04	6	20.69	0	0.00	20.85	6	11,530	0.05%
2020/03/03	3	20.70	11	20.70	20.70	-8	11,468	-0.07%
2020/03/02	34	20.61	1	20.70	20.60	33	11,319	0.29%
2020/02/27	15	20.80	3	20.80	20.95	12	11,642	0.10%
2020/02/26	14	20.85	1	20.85	20.85	13	11,439	0.11%
2020/02/25	17	20.94	0	0.00	20.95	17	11,264	0.15%
2020/02/24	31	21.06	1.5	21.12	21.05	29.5	11,187	0.26%
2020/02/21	7	21.26	7	21.33	21.25	0	11,015	0.00%
2020/02/20	9	21.44	1	21.60	21.40	8	10,905	0.07%
2020/02/19	1	21.45	3.2	21.45	21.50	-2.2	10,769	-0.02%
2020/02/17	5	21.20	10	21.30	21.30	-5	10,714	-0.05%
2020/02/14	1	21.15	1	21.30	21.30	0	10,732	0.00%
2020/02/13	5	21.19	0	0.00	21.25	5	10,722	0.05%
2020/02/12	5	21.22	2	21.30	21.15	3	10,772	0.03%
2020/02/11	0	0.00	2	21.30	21.25	-2	10,662	-0.02%
2020/02/10	4	21.04	0	0.00	21.20	4	10,596	0.04%
2020/02/07	13	21.08	1.5	21.15	21.20	11.5	10,596	0.11%
2020/02/06	2	21.13	7	21.14	21.20	-5	10,440	-0.05%
2020/02/05	8	20.88	0	0.00	21.00	8	10,327	0.08%
2020/02/04	10	20.80	5	20.78	20.85	5	10,191	0.05%
2020/02/03	17	20.56	3	20.65	20.70	14	10,148	0.14%
2020/01/31	23	20.85	0	0.00	20.80	23	9,884	0.23%
2020/01/30	64	20.75	8	20.76	20.60	56	9,584	0.58%
2020/01/20	2	21.43	2	21.35	21.50	0	8,879	0.00%
2020/01/17	2	21.15	3	21.22	21.25	-1	8,729	-0.01%
2020/01/16	5.5	21.12	0	0.00	21.15	5.5	8,717	0.06%
2020/01/15	5	21.10	0	0.00	21.15	5	8,744	0.06%
2020/01/14	7	21.00	1	21.05	21.05	6	8,643	0.07%
2020/01/13	3	20.95	1	20.90	21.00	2	8,573	0.02%
2020/01/10	1	20.85	2	20.83	20.85	-1	8,710	-0.01%
2020/01/09	4	20.76	2	20.75	20.75	2	8,699	0.02%
2020/01/08	4	20.70	1	20.65	20.65	3	8,700	0.03%
2020/01/07	4	20.74	0	0.00	20.75	4	8,605	0.05%
2020/01/06	4	20.83	6.7	20.84	20.75	-2.7	8,650	-0.03%
2020/01/03	3	20.85	1	20.85	20.90	2	8,645	0.02%
2020/01/02	0	0.00	5.2	20.80	20.85	-5.2	8,632	-0.06%
2019/12/31	4	20.81	0	0.00	20.75	4	8,612	0.05%
2019/12/30	6	20.86	0	0.00	20.80	6	8,606	0.07%
2019/12/27	6	20.90	2	20.95	20.90	4	8,621	0.05%
2019/12/26	0	0.00	5	20.90	20.95	-5	8,622	-0.06%
2019/12/24	4	20.88	0	0.00	20.85	4	8,737	0.05%
2019/12/23	0	0.00	1	20.90	20.95	-1	8,790	-0.01%
2019/12/20	1	20.80	1	20.80	20.80	0	8,830	0.00%
2019/12/18	3	20.87	2.5	20.92	21.00	0.5	8,649	0.01%
2019/12/17	6	20.70	0	0.00	20.85	6	8,674	0.07%
2019/12/16	19	20.74	0	0.00	20.70	19	8,517	0.22%
2019/12/13	3.1	20.72	7	20.73	20.75	-3.9	8,560	-0.05%
2019/12/12	11	20.80	1	20.85	20.75	10	8,327	0.12%
2019/12/11	1	20.65	0	0.00	20.70	1	8,314	0.01%
2019/12/10	9	20.70	2	20.70	20.70	7	8,363	0.08%
2019/12/06	2.6	20.71	1	20.75	20.65	1.6	8,455	0.02%
2019/12/05	4	20.68	0	0.00	20.65	4	8,435	0.05%
2019/12/04	9	20.72	6	20.75	20.80	3	8,368	0.04%
2019/12/03	1	20.70	0.4	20.80	20.75	0.6	8,379	0.01%
2019/12/02	2	20.75	0	0.00	20.75	2	8,401	0.02%
2019/11/29	11	20.80	0	0.00	20.75	11	8,407	0.13%
2019/11/28	0	0.00	2	20.90	20.90	-2	8,359	-0.02%
2019/11/27	1	20.95	1	20.95	21.00	0	8,476	0.00%
2019/11/26	14	20.85	0	0.00	20.95	14	8,534	0.16%
2019/11/25	11	20.75	0.1	20.85	20.75	10.9	7,826	0.14%
2019/11/22	2	20.73	9	20.70	20.75	-7	8,023	-0.09%
2019/11/21	5	20.75	1	20.75	20.75	4	8,069	0.05%
2019/11/20	3	20.85	5	20.95	20.95	-2	8,002	-0.02%
2019/11/19	5.9	20.96	5	20.95	21.00	0.9	8,023	0.01%
2019/11/18	0	0.00	5	20.80	20.95	-5	8,087	-0.06%
2019/11/15	3	20.73	4	20.80	20.75	-1	8,099	-0.01%
2019/11/14	13	20.71	5.9	20.82	20.70	7.1	8,101	0.09%
2019/11/13	3	20.85	2	20.90	20.85	1	8,288	0.01%
2019/11/12	15	20.91	0.2	21.00	21.00	14.8	8,363	0.18%
2019/11/11	58	20.97	0	0.00	21.00	58	8,892	0.65%
2019/11/08	3	21.00	0.1	21.10	21.10	2.9	9,138	0.03%
2019/11/07	12	21.00	0	21.10	21.05	12	9,413	0.13%
2019/11/06	4	21.03	2.5	21.10	21.10	1.5	9,451	0.02%
2019/11/05	0	0.00	1.1	21.00	21.05	-1.1	9,554	-0.01%
2019/11/04	5	20.96	0	0.00	21.00	5	9,700	0.05%
2019/11/01	0.2	20.95	11	20.90	20.95	-10.8	9,851	-0.11%
2019/10/31	39	20.95	0	0.00	20.95	39	10,080	0.39%
2019/10/30	2	20.73	6	20.80	20.90	-4	10,144	-0.04%
2019/10/29	0	0.00	2	20.80	20.80	-2	10,272	-0.02%
2019/10/28	0	0.00	5	20.75	20.80	-5	10,315	-0.05%
2019/10/24	0	0.00	6	20.64	20.70	-6	10,412	-0.06%
2019/10/23	33	20.55	0	0.00	20.55	33	10,453	0.32%
2019/10/22	1.1	20.61	0	0.00	20.70	1.1	10,481	0.01%
2019/10/21	0	0.00	1	20.55	20.65	-1	10,460	-0.01%
2019/10/18	5	20.48	0	0.00	20.65	5	10,505	0.05%
2019/10/17	4	20.55	0	0.00	20.50	4	10,301	0.04%
2019/10/16	0.3	20.60	20	20.55	20.55	-19.7	10,304	-0.19%
2019/10/15	2	20.50	0	0.00	20.50	2	10,299	0.02%
2019/10/14	1	20.35	2.4	20.43	20.55	-1.4	10,337	-0.01%
2019/10/09	31	20.34	5	20.37	20.30	26	10,267	0.25%
2019/10/08	3	20.40	1	20.45	20.40	2	10,224	0.02%
2019/10/07	3	20.42	0	0.00	20.40	3	10,219	0.03%
2019/10/04	2	20.40	4	20.35	20.45	-2	10,251	-0.02%
2019/10/03	5	20.41	0	0.00	20.40	5	10,249	0.05%
2019/10/01	10	20.65	2	20.70	20.65	8	10,161	0.08%
2019/09/27	1	20.50	1	20.50	20.50	0	10,090	0.00%
2019/09/26	5	20.54	0	0.00	20.50	5	10,110	0.05%
2019/09/25	0.2	20.75	0	0.00	20.65	0.2	10,119	0.00%
2019/09/24	13	20.60	2	20.60	20.70	11	10,143	0.11%
2019/09/23	1	20.80	0	0.00	20.70	1	10,123	0.01%
2019/09/20	3	20.73	2	20.80	20.80	1	10,251	0.01%
2019/09/19	5	20.77	0.2	20.90	20.80	4.8	10,047	0.05%
2019/09/18	3.9	20.76	0	0.00	20.85	3.9	10,038	0.04%
2019/09/17	0	0.00	5	20.60	20.70	-5	9,926	-0.05%
2019/09/16	2	20.55	0	0.00	20.60	2	10,112	0.02%
2019/09/12	0	0.00	24	20.55	20.55	-24	10,108	-0.24%
2019/09/11	1	20.50	0	0.00	20.60	1	10,267	0.01%
2019/09/10	4	20.55	2	20.58	20.60	2	10,265	0.02%
2019/09/09	0	0.00	1	20.45	20.50	-1	10,234	-0.01%
2019/09/06	1	20.30	3	20.35	20.40	-2	10,298	-0.02%
2019/09/05	3	20.20	0	0.00	20.30	3	10,346	0.03%
2019/09/04	0	0.00	0	20.20	20.20	0	10,457	0.00%
2019/09/03	2	19.98	0	0.00	19.95	2	10,503	0.02%
2019/09/02	6	20.00	1	20.00	20.00	5	10,613	0.05%
2019/08/30	21	19.90	0	0.00	20.00	21	10,809	0.19%
2019/08/28	4	19.60	3	19.63	19.60	1	10,778	0.01%
2019/08/27	1	19.60	0	19.70	19.65	1	10,840	0.01%
2019/08/26	2	19.58	1	19.60	19.55	1	10,765	0.01%
2019/08/23	5	19.66	0	0.00	19.75	5	10,769	0.05%
2019/08/22	11	19.68	5	19.70	19.75	6	10,779	0.06%
2019/08/21	8	19.70	7.4	19.75	19.65	0.6	11,271	0.01%
2019/08/20	4	19.80	4	19.85	19.75	0	11,236	0.00%
2019/08/19	8	19.80	1	19.85	19.85	7	11,255	0.06%
2019/08/16	20.2	19.51	0	0.00	19.85	20.2	11,231	0.18%
2019/08/15	11	19.55	0	0.00	19.55	11	11,054	0.10%
2019/08/14	64	19.72	31	19.75	19.70	33	11,117	0.30%
2019/08/13	2	20.73	10	20.75	20.70	-8	10,754	-0.07%
2019/08/12	12	20.77	0	0.00	20.85	12	10,530	0.11%
2019/08/08	5	20.73	52	20.67	20.75	-47	10,399	-0.45%
2019/08/07	7	20.54	4	20.51	20.55	3	10,387	0.03%
2019/08/06	5	20.47	1	20.60	20.60	4	10,365	0.04%
2019/08/05	7	20.52	1	20.60	20.65	6	10,272	0.06%
2019/08/02	4	20.61	2	20.63	20.65	2	10,245	0.02%
2019/08/01	8.1	20.86	10.9	20.86	20.85	-2.8	10,182	-0.03%
2019/07/31	3	21.08	1	21.10	21.00	2	10,046	0.02%
2019/07/30	0	0.00	20	21.15	21.10	-20	9,937	-0.20%
2019/07/26	2	21.20	1	21.20	21.20	1	10,113	0.01%
2019/07/25	2	21.15	0	0.00	21.20	2	10,162	0.02%
2019/07/24	20.2	21.02	1	21.10	21.00	19.2	10,164	0.19%
2019/07/23	0	0.00	0	21.05	21.00	0	10,195	0.00%
2019/07/22	2	21.10	17	21.08	21.05	-15	10,312	-0.15%
2019/07/19	21	21.00	3	21.00	21.05	18	10,297	0.17%
2019/07/18	2	20.98	1	21.00	21.00	1	10,415	0.01%
2019/07/17	5	20.80	2	20.85	20.90	3	10,468	0.03%
2019/07/16	0	0.00	9.3	20.85	20.80	-9.3	10,643	-0.09%
2019/07/15	0	0.00	2	20.85	20.80	-2	10,837	-0.02%
2019/07/12	2	20.85	0	0.00	20.80	2	11,009	0.02%
2019/07/11	0	0.00	0	20.90	20.85	0	11,119	0.00%
2019/07/10	8	20.75	4	20.80	20.75	4	11,224	0.04%
2019/07/09	5	20.68	0	0.00	20.70	5	11,211	0.04%
2019/07/08	7	20.70	0	0.00	20.80	7	11,213	0.06%
2019/07/05	19	20.75	6	20.80	20.80	13	11,231	0.12%
2019/07/04	2	20.70	1	20.70	20.75	1	11,297	0.01%
2019/07/03	2	20.65	0	0.00	20.65	2	11,336	0.02%
2019/07/01	1	20.70	1	20.90	20.70	0	11,369	0.00%
2019/06/28	11	20.80	0	0.00	20.80	11	11,358	0.10%
2019/06/27	2	20.80	2	20.90	20.90	0	11,419	0.00%
2019/06/19	0	0.00	1	20.85	20.90	-1	11,262	-0.01%
2019/06/18	1	20.50	0	0.00	20.65	1	11,078	0.01%
2019/06/17	9	20.45	1.1	20.65	20.55	8	11,176	0.07%
2019/06/14	59	20.45	0	0.00	20.45	59	11,204	0.53%
2019/06/13	7	20.19	0	0.00	20.25	7	11,185	0.06%
2019/06/12	4	20.21	70	20.37	20.25	-66	11,283	-0.58%
2019/06/11	2	20.63	24	20.71	20.45	-22	11,165	-0.20%
2019/06/10	1	20.80	0	0.00	20.80	1	11,040	0.01%
2019/06/06	0.1	20.70	0	0.00	20.70	0.1	10,950	0.00%
2019/06/05	1	20.50	1.1	20.55	20.55	-0.1	10,820	0.00%
2019/06/04	1	20.40	0	0.00	20.40	1	10,706	0.01%
2019/06/03	0	0.00	3.4	20.32	20.40	-3.4	10,647	-0.03%
2019/05/31	0	0.00	0.1	20.50	20.55	-0.1	10,606	0.00%
2019/05/30	0	0.00	1	20.30	20.40	-1	10,475	-0.01%
2019/05/29	0.4	20.25	11	20.11	20.20	-10.6	10,556	-0.10%
2019/05/24	5	19.95	3	20.00	20.00	2	10,272	0.02%
2019/05/23	2	19.90	0	0.00	19.95	2	10,299	0.02%
2019/05/22	5	19.97	0	0.00	20.05	5	10,269	0.05%
2019/05/21	16	19.95	10.1	20.00	20.15	5.9	10,356	0.06%
2019/05/20	55.9	19.80	0	0.00	19.75	55.9	10,170	0.55%
2019/05/17	12	19.74	0	0.00	19.65	12	10,021	0.12%
2019/05/16	17	19.75	2	19.80	19.70	15	9,990	0.15%
2019/05/15	53	19.90	1	19.85	19.90	52	9,923	0.52%
2019/05/14	1	19.90	10.5	19.95	19.85	-9.5	10,004	-0.10%
2019/05/13	3	19.95	4	20.00	19.95	-1	9,965	-0.01%
2019/05/10	0	0.00	1	20.05	20.00	-1	10,008	-0.01%
2019/05/09	12	19.96	32	20.00	19.95	-20	9,957	-0.20%
2019/05/08	2	20.05	0	0.00	20.25	2	9,835	0.02%
2019/05/07	3	20.22	0	0.00	20.25	3	9,755	0.03%
2019/05/06	9	20.18	16.3	20.24	20.20	-7.3	9,774	-0.07%
2019/05/03	4	20.44	0	0.00	20.45	4	9,644	0.04%
2019/05/02	0.6	20.50	0.5	20.50	20.50	0.1	9,555	0.00%
2019/04/30	3	20.40	75	20.45	20.50	-72	9,531	-0.76%
2019/04/29	0	0.00	3	20.45	20.50	-3	9,581	-0.03%
2019/04/26	3	20.22	12	20.25	20.35	-9	9,666	-0.09%
2019/04/25	1	20.35	4	20.40	20.35	-3	9,586	-0.03%
2019/04/24	11	20.44	14	20.50	20.50	-3	9,579	-0.03%
2019/04/23	2.4	20.19	0	0.00	20.30	2.4	9,578	0.03%
2019/04/22	13	20.05	6.8	20.14	20.20	6.2	9,510	0.07%
2019/04/19	3	19.93	8	19.94	19.95	-5	9,514	-0.05%
2019/04/18	4	19.71	0	0.00	19.85	4	9,388	0.04%
2019/04/17	3	19.60	2	19.68	19.70	1	9,448	0.01%
2019/04/16	0	0.00	3	19.47	19.65	-3	9,362	-0.03%
2019/04/15	3	19.40	0	0.00	19.40	3	9,334	0.03%
2019/04/12	8	19.39	10	19.35	19.40	-2	9,380	-0.02%
2019/04/11	15	19.40	5	19.40	19.45	10	9,386	0.11%
2019/04/10	0	0.00	0.1	19.50	19.50	-0.1	9,410	0.00%
2019/04/09	8	19.40	1	19.40	19.45	7	9,454	0.07%
2019/04/08	2	19.45	29	19.40	19.45	-27	9,461	-0.29%
2019/04/03	5	19.40	0	0.00	19.45	5	9,410	0.05%
2019/04/02	0	0.00	0.9	19.50	19.40	-0.9	9,403	-0.01%
2019/04/01	0	0.00	10	19.42	19.45	-10	9,386	-0.11%
2019/03/29	0	0.00	0.6	19.50	19.50	-0.6	9,259	-0.01%
2019/03/28	1	19.35	0	0.00	19.40	1	9,229	0.01%
2019/03/27	0	0.00	5	19.35	19.40	-5	9,246	-0.05%
2019/03/26	3	19.38	1	19.40	19.40	2	9,363	0.02%
2019/03/25	6	19.27	22	19.25	19.30	-16	9,453	-0.17%
2019/03/22	4	19.41	0.6	19.45	19.45	3.4	9,443	0.04%
2019/03/21	12	19.49	3	19.45	19.50	9	9,409	0.10%
2019/03/20	7	19.31	2.2	19.38	19.50	4.8	9,341	0.05%
2019/03/19	0.3	19.25	2	19.25	19.25	-1.8	9,172	-0.02%
2019/03/18	1	19.05	1	19.10	19.20	0	9,105	0.00%
2019/03/15	3	18.98	1	19.05	19.00	2	9,054	0.02%
2019/03/14	9	19.01	0	0.00	19.00	9	8,868	0.10%
2019/03/12	0	0.00	3	19.00	19.05	-3	9,003	-0.03%
2019/03/11	2	18.90	0	0.00	18.90	2	9,069	0.02%
2019/03/08	6	18.89	1	18.90	18.90	5	9,046	0.06%
2019/03/07	6	18.95	0	0.00	18.90	6	9,243	0.06%
2019/03/06	3	18.92	0.8	19.00	19.00	2.3	9,260	0.02%
2019/03/05	8	18.87	4	19.00	18.95	4	9,267	0.04%
2019/03/04	37	18.91	0	0.00	18.95	37	9,286	0.40%
2019/02/27	3	19.00	11.5	19.05	19.10	-8.5	9,160	-0.09%
2019/02/26	0	0.00	2.2	18.96	19.00	-2.2	9,034	-0.02%
2019/02/25	0	0.00	2	18.93	18.95	-2	8,920	-0.02%
2019/02/22	1	18.80	10	18.80	18.90	-9	8,881	-0.10%
2019/02/21	31	18.75	0	0.00	18.80	31	8,809	0.35%
2019/02/20	2.1	18.70	11	18.78	18.80	-8.9	8,809	-0.10%
2019/02/18	0	0.00	1	18.65	18.70	-1	8,665	-0.01%
2019/02/15	2	18.55	0	0.00	18.55	2	8,647	0.02%
2019/02/14	2	18.60	10	18.65	18.60	-8	8,558	-0.09%
2019/02/13	0	0.00	2	18.65	18.60	-2	8,503	-0.02%
2019/02/11	2	18.55	7	18.56	18.60	-5	8,317	-0.06%
2019/01/29	9	18.43	5	18.40	18.50	4	8,143	0.05%
2019/01/28	1.3	18.47	0	0.00	18.55	1.3	8,098	0.02%
2019/01/25	0	0.00	10	18.50	18.55	-10	8,067	-0.12%
2019/01/24	12	18.40	12	18.45	18.50	0	7,950	0.00%
2019/01/23	0	0.00	10	18.45	18.45	-10	8,091	-0.12%
2019/01/22	1	18.35	0	0.00	18.45	1	8,137	0.01%
2019/01/21	1	18.35	6	18.35	18.35	-5	8,106	-0.06%
2019/01/18	0	0.00	10	18.20	18.30	-10	8,145	-0.12%
2019/01/17	0	0.00	1	18.10	18.10	-1	8,094	-0.01%
2019/01/16	1	18.10	0	0.00	18.10	1	8,240	0.01%
2019/01/15	0	0.00	36	18.18	18.25	-36	8,259	-0.44%
2019/01/11	3	18.10	0	0.00	18.15	3	8,147	0.04%
2019/01/10	0	0.00	2.1	18.00	18.10	-2.1	7,947	-0.03%
2019/01/09	0	0.00	11.3	18.00	18.00	-11.3	7,915	-0.14%
2019/01/08	1	17.75	7	17.80	17.80	-6	7,861	-0.08%
2019/01/07	1	17.70	2	17.80	17.70	-1	8,033	-0.01%
2019/01/04	4	17.64	1	17.70	17.65	3	8,202	0.04%
2019/01/03	0	0.00	2	17.70	17.70	-2	8,863	-0.02%
2019/01/02	1	17.50	10	17.55	17.60	-9	8,891	-0.10%
2018/12/28	0	0.00	32	17.70	17.65	-32	8,911	-0.36%
2018/12/27	4	17.55	0	0.00	17.60	4	9,019	0.04%
2018/12/26	5	17.42	0	0.00	17.40	5	9,107	0.05%
2018/12/25	3	17.45	0	0.00	17.45	3	9,110	0.03%
2018/12/24	1	17.50	0	0.00	17.70	1	9,143	0.01%
2018/12/21	1	17.65	1.1	17.60	17.60	-0.1	9,242	0.00%
2018/12/19	5	17.50	1	17.70	17.70	4	9,304	0.04%
2018/12/18	49.3	17.63	0	0.00	17.55	49.3	9,217	0.53%
2018/12/17	2	17.70	3	17.75	17.80	-1	9,352	-0.01%
2018/12/14	3	17.70	0	0.00	17.80	3	9,326	0.03%
2018/12/13	1	17.75	0	0.00	17.80	1	9,343	0.01%
2018/12/12	1	17.75	1	17.85	17.75	0	9,376	0.00%
2018/12/11	1	17.80	1	17.70	17.80	0	9,355	0.00%
2018/12/10	3	17.70	2	17.73	17.70	1	9,422	0.01%
2018/12/07	1	17.80	0	17.95	17.90	1	9,465	0.01%
2018/12/06	4	17.76	2	17.83	17.85	2	9,516	0.02%
2018/12/04	5	17.91	12	18.00	18.00	-7	9,460	-0.07%
2018/11/29	0	0.00	0	17.85	17.80	0	9,462	0.00%
2018/11/28	1	17.85	50	17.85	17.85	-49	9,457	-0.52%
2018/11/27	28	17.65	2.1	17.78	17.85	25.9	9,427	0.28%
2018/11/26	0	0.00	1	17.85	17.80	-1	9,493	-0.01%
2018/11/23	6	17.77	1	17.80	17.75	5	9,480	0.05%
2018/11/22	0	0.00	1	17.75	17.85	-1	9,497	-0.01%
2018/11/21	1.2	17.85	0	0.00	17.85	1.2	9,557	0.01%
2018/11/20	3	17.85	30	17.90	17.95	-27	9,600	-0.28%
2018/11/19	1.2	17.96	0	0.00	18.00	1.2	9,623	0.01%
2018/11/16	1	17.85	0	0.00	17.90	1	9,685	0.01%
2018/11/15	11	17.70	0	0.00	17.85	11	9,802	0.11%
2018/11/14	26	17.70	1	17.75	17.85	25	10,461	0.24%
2018/11/13	2	17.60	0	0.00	17.60	2	11,085	0.02%
2018/11/12	1.1	17.71	0	0.00	17.75	1.1	11,303	0.01%
2018/11/09	8	17.75	1	17.75	17.90	7	11,496	0.06%
2018/11/08	1	17.85	25.1	17.96	18.00	-24.1	11,682	-0.21%
2018/11/07	4	17.65	40	17.70	17.85	-36	11,759	-0.31%
2018/11/06	0	0.00	3	17.58	17.60	-3	11,895	-0.03%
2018/11/02	3.5	17.36	4	17.50	17.50	-0.5	12,033	0.00%
2018/10/31	1	17.35	0	0.00	17.40	1	12,264	0.01%
2018/10/30	1	17.15	0	0.00	17.25	1	12,247	0.01%
2018/10/29	3	17.05	0	0.00	17.10	3	12,231	0.02%
2018/10/26	6	17.06	7	17.06	17.10	-1	12,348	-0.01%
2018/10/25	5.2	17.05	3	17.20	17.10	2.2	12,348	0.02%
2018/10/24	28	17.11	0	0.00	17.30	28	12,417	0.23%
2018/10/23	15	17.35	1.5	17.40	17.30	13.5	12,455	0.11%
2018/10/22	1	17.30	0	0.00	17.50	1	12,493	0.01%
2018/10/19	11.2	17.30	0	0.00	17.45	11.2	12,631	0.09%
2018/10/18	2	17.38	1	17.45	17.45	1	12,707	0.01%
2018/10/17	4	17.45	0	0.00	17.40	4	12,729	0.03%
2018/10/16	6	17.38	1	17.35	17.45	5	12,671	0.04%
2018/10/15	37	17.49	0	0.00	17.40	37	12,580	0.29%
2018/10/12	37	17.37	0	0.00	17.65	37	12,390	0.30%
2018/10/11	38	17.61	20.3	17.60	17.50	17.7	12,301	0.14%
2018/10/09	0	0.00	1	18.20	18.10	-1	11,670	-0.01%
2018/10/08	0	0.00	0.9	18.15	18.05	-0.9	11,671	-0.01%
2018/10/05	12	18.06	1	18.05	18.15	11	11,634	0.09%
2018/10/04	21	18.28	1	18.40	18.25	20	11,540	0.17%
2018/10/02	18	18.49	0	0.00	18.45	18	11,434	0.16%
2018/10/01	0	0.00	17.2	18.65	18.65	-17.2	11,405	-0.15%
2018/09/28	11	18.51	3	18.55	18.60	8	11,494	0.07%
2018/09/27	5	18.55	5	18.50	18.60	0	11,461	0.00%
2018/09/26	21	18.48	4	18.49	18.40	17	11,365	0.15%
2018/09/25	9	18.57	0.1	18.60	18.60	8.9	11,394	0.08%
2018/09/21	1.3	18.60	3.1	18.52	18.60	-1.8	11,413	-0.02%
2018/09/19	1	18.15	3	18.17	18.20	-2	11,432	-0.02%
2018/09/18	1	18.10	0	0.00	18.10	1	11,495	0.01%
2018/09/14	5	18.15	0	0.00	18.10	5	11,663	0.04%
2018/09/13	1	18.05	0	0.00	18.15	1	11,823	0.01%
2018/09/12	1	18.00	26	18.00	18.10	-25	11,836	-0.21%
2018/09/10	5	17.95	2	17.95	18.00	3	12,166	0.02%
2018/09/07	0	0.00	3	18.10	18.10	-3	12,444	-0.02%
2018/09/06	2	17.98	1.2	18.01	18.10	0.9	12,489	0.01%
2018/09/05	9	18.07	0	0.00	18.00	9	12,409	0.07%
2018/09/04	2	18.10	0.3	18.25	18.20	1.7	12,399	0.01%
2018/09/03	3	18.10	0	0.00	18.10	3	12,478	0.02%
2018/08/30	11.1	18.15	0	0.00	18.05	11.1	12,570	0.09%
2018/08/29	2	18.10	0	18.25	18.15	2	12,723	0.02%
2018/08/28	2	18.05	0	0.00	18.15	2	12,847	0.02%
2018/08/27	4	18.05	0	0.00	18.00	4	12,960	0.03%
2018/08/23	4	18.20	7	18.20	18.20	-3	13,870	-0.02%
2018/08/22	20	18.21	113	18.15	18.20	-93	14,231	-0.65%	大賣/
2018/08/21	16	17.92	10.5	18.02	18.15	5.5	14,218	0.04%
2018/08/20	84.4	18.76	8	18.79	18.90	76.4	13,818	0.55%
2018/08/17	58	18.80	1	18.75	18.70	57	13,338	0.43%
2018/08/16	3	18.65	1	18.65	18.70	2	13,181	0.02%
2018/08/15	6	18.69	0	0.00	18.70	6	13,047	0.05%
2018/08/14	2.6	18.82	0	0.00	18.80	2.6	12,978	0.02%
2018/08/13	46	18.86	1	19.00	18.80	45	12,889	0.35%
2018/08/10	2	19.00	0	0.00	18.95	2	12,762	0.02%
2018/08/09	10	18.90	7	18.95	18.90	3	12,755	0.02%
2018/08/08	6	18.85	1	18.90	18.90	5	12,761	0.04%
2018/08/07	30	18.82	0	0.00	18.70	30	12,891	0.23%
2018/08/06	2	18.80	1	18.80	18.80	1	12,814	0.01%
2018/08/03	31	18.65	0	0.00	18.70	31	12,776	0.24%
2018/08/02	14.2	18.62	1	18.55	18.60	13.2	12,775	0.10%
2018/08/01	7	18.64	17	18.69	18.70	-10	12,639	-0.08%
2018/07/31	5	18.62	0	0.00	18.70	5	12,524	0.04%
2018/07/30	0	0.00	11	18.46	18.55	-11	12,369	-0.09%
2018/07/27	2.3	18.36	0	18.40	18.45	2.3	12,232	0.02%
2018/07/26	0	0.00	1	18.25	18.30	-1	12,224	-0.01%
2018/07/24	1	18.05	0	0.00	18.10	1	12,394	0.01%
2018/07/23	0	0.00	1	18.00	18.05	-1	12,465	-0.01%
2018/07/20	1	17.95	0	0.00	18.05	1	12,501	0.01%
2018/07/19	2	18.00	1	18.00	18.05	1	12,493	0.01%
2018/07/18	0	0.00	14.9	18.05	18.10	-14.9	12,565	-0.12%
2018/07/17	10	17.85	5	17.90	17.95	5	12,457	0.04%
2018/07/13	2	17.85	0	0.00	17.85	2	12,543	0.02%
2018/07/10	2	17.65	3	17.65	17.70	-1	12,735	-0.01%
2018/07/09	1	17.65	0	0.00	17.65	1	12,781	0.01%
2018/07/06	55.3	17.60	0	0.00	17.60	55.3	12,816	0.43%
2018/07/05	11	17.61	0	0.00	17.60	11	12,834	0.09%
2018/07/04	0	0.00	1	17.60	17.65	-1	12,880	-0.01%
2018/07/03	1	17.60	0	0.00	17.60	1	12,974	0.01%
2018/07/02	7	17.70	0	0.00	17.65	7	12,905	0.05%
2018/06/26	6	17.71	0	0.00	17.70	6	12,538	0.05%
2018/06/25	2	17.73	0	0.00	17.75	2	12,443	0.02%
2018/06/22	1	17.65	1	17.80	17.75	0	12,418	0.00%
2018/06/20	0	0.00	3	17.68	17.70	-3	12,350	-0.02%
2018/06/19	9	17.68	0	0.00	17.65	9	12,209	0.07%
2018/06/15	4	17.80	0	0.00	17.80	4	11,946	0.03%
2018/06/14	4	17.93	0	0.00	17.90	4	11,582	0.03%
2018/06/13	0	0.00	4	18.00	18.05	-4	11,441	-0.03%
2018/06/12	4	18.01	0	0.00	18.10	4	11,698	0.03%
2018/06/08	2	18.15	0	0.00	18.20	2	11,562	0.02%
2018/06/06	1	18.10	0	0.00	18.10	1	11,502	0.01%
2018/06/05	1	18.00	2	18.00	18.05	-1	11,367	-0.01%
2018/06/01	0	0.00	5	17.85	17.85	-5	11,070	-0.05%
2018/05/31	3	17.65	0	0.00	17.65	3	10,831	0.03%
2018/05/30	3	17.87	0.1	17.85	17.80	2.9	10,138	0.03%
2018/05/29	1.1	17.95	5	17.95	18.00	-3.9	9,843	-0.04%
2018/05/28	15	17.98	0	0.00	18.00	15	9,812	0.15%
2018/05/25	0	0.00	10	17.85	17.85	-10	9,716	-0.10%
2018/05/24	0.3	17.80	0	0.00	17.80	0.3	9,620	0.00%
2018/05/23	0	0.00	61	17.70	17.70	-61	9,694	-0.63%
2018/05/22	0	0.00	2	17.70	17.70	-2	9,653	-0.02%
2018/05/21	0	0.00	3	17.70	17.65	-3	9,712	-0.03%
2018/05/18	0	0.00	0.1	17.60	17.60	-0.1	9,787	0.00%
2018/05/17	0	0.00	1.5	17.53	17.50	-1.5	9,957	-0.02%
2018/05/16	4	17.50	0	0.00	17.55	4	10,173	0.04%
2018/05/15	0	0.00	2	17.50	17.45	-2	10,512	-0.02%
2018/05/14	12	17.37	0	0.00	17.45	12	10,989	0.11%
2018/05/11	2	17.30	0	0.00	17.35	2	11,012	0.02%
2018/05/09	5	17.25	0.4	17.30	17.25	4.6	10,870	0.04%
2018/05/04	6	17.25	5	17.25	17.25	1	10,948	0.01%
2018/05/03	1	17.40	12	17.40	17.35	-11	10,899	-0.10%
2018/05/02	1	17.40	2	17.38	17.45	-1	10,904	-0.01%
2018/04/30	9	17.25	3	17.28	17.25	6	10,700	0.06%
2018/04/27	1	17.15	0.6	17.25	17.25	0.4	10,629	0.00%
2018/04/26	1	17.15	0	0.00	17.10	1	10,667	0.01%
2018/04/25	1	17.05	0	0.00	17.10	1	10,648	0.01%
2018/04/24	3	17.10	0	0.00	17.10	3	10,708	0.03%
2018/04/23	1	17.10	0	0.00	17.10	1	10,738	0.01%
2018/04/20	8	17.11	3	17.12	17.10	5	10,752	0.05%
2018/04/19	0	0.00	2	17.20	17.25	-2	10,701	-0.02%
2018/04/18	3	17.08	0	0.00	17.10	3	10,697	0.03%
2018/04/17	9	17.10	7	17.10	17.10	2	10,784	0.02%
2018/04/16	2	17.18	0	0.00	17.15	2	10,754	0.02%
2018/04/13	5	17.20	0	0.00	17.20	5	10,841	0.05%
2018/04/12	3	17.23	0	0.00	17.25	3	11,101	0.03%
2018/04/11	2	17.25	2	17.25	17.25	0	11,147	0.00%
2018/04/10	3	17.28	1	17.30	17.30	2	11,058	0.02%
2018/04/09	1	17.15	0	0.00	17.20	1	11,011	0.01%
2018/04/03	9	17.19	4	17.16	17.15	5	10,895	0.05%
2018/04/02	4.5	17.25	0	0.00	17.20	4.5	10,927	0.04%
2018/03/31	0	0.00	0.7	17.25	17.20	-0.7	10,959	-0.01%
2018/03/30	3	17.20	0	0.00	17.20	3	10,965	0.03%
2018/03/29	2	17.20	0	0.00	17.15	2	10,953	0.02%
2018/03/27	2	17.25	0	0.00	17.25	2	10,897	0.02%
2018/03/26	1	17.05	0	0.00	17.20	1	10,813	0.01%
2018/03/23	2	17.00	0.7	17.10	17.05	1.3	10,734	0.01%
2018/03/21	1	17.10	0	0.00	17.10	1	10,724	0.01%
2018/03/19	10	17.20	0	0.00	17.20	10	10,924	0.09%
2018/03/15	1	17.15	8.8	17.18	17.15	-7.8	10,666	-0.07%
2018/03/12	0	0.00	7	17.10	17.15	-7	10,692	-0.07%
2018/03/07	0	0.00	7	16.80	16.80	-7	10,919	-0.06%
2018/03/06	2	16.85	0.3	16.90	16.85	1.7	10,992	0.02%
2018/03/05	3	16.73	0	0.00	16.70	3	11,345	0.03%
2018/03/01	1	16.80	0	0.00	16.90	1	11,226	0.01%
2018/02/27	1	17.00	5	17.10	17.00	-4	11,139	-0.04%
2018/02/23	2	16.98	0	0.00	17.05	2	10,990	0.02%
2018/02/22	5	16.67	0	0.00	16.80	5	11,179	0.04%
2018/02/21	18	16.70	0	0.00	16.65	18	11,304	0.16%
2018/02/12	18	16.55	0	0.00	16.50	18	11,125	0.16%
2018/02/09	4.3	16.31	0.1	16.50	16.40	4.2	10,999	0.04%
2018/02/08	7.2	16.50	0	0.00	16.50	7.2	10,777	0.07%
2018/02/07	2.1	16.65	0	0.00	16.60	2.1	10,524	0.02%
2018/02/06	41	16.59	6	16.63	16.50	35	10,135	0.35%
2018/02/05	2	17.08	0	0.00	17.05	2	9,455	0.02%
2018/01/31	0	0.00	6	17.20	17.35	-6	9,555	-0.06%
2018/01/30	5	17.19	0	0.00	17.15	5	9,536	0.05%
2018/01/29	1	17.30	0	0.00	17.30	1	9,468	0.01%
2018/01/26	0.2	17.30	0	0.00	17.35	0.2	9,456	0.00%
2018/01/25	1	17.35	15	17.36	17.40	-14	9,417	-0.15%
2018/01/24	0	0.00	3	17.25	17.25	-3	9,306	-0.03%
2018/01/23	1	17.25	0	0.00	17.35	1	9,264	0.01%
2018/01/22	21	17.28	1	17.30	17.35	20	9,168	0.22%
2018/01/19	4	17.33	2	17.30	17.40	2	9,144	0.02%
2018/01/17	2	17.30	0	0.00	17.35	2	9,179	0.02%
2018/01/16	0.1	17.35	0	0.00	17.35	0.1	9,128	0.00%
2018/01/15	11	17.30	25.3	17.30	17.35	-14.3	9,075	-0.16%
2018/01/12	12	17.20	0.4	17.20	17.30	11.6	9,200	0.13%
2018/01/11	3	17.27	10.3	17.30	17.20	-7.3	9,126	-0.08%
2018/01/10	2	17.33	0.8	17.30	17.35	1.2	9,239	0.01%
2018/01/09	22	17.35	0	0.00	17.35	22	9,234	0.24%
2018/01/08	1.9	17.17	36.7	17.08	17.30	-34.8	9,209	-0.38%
2018/01/05	0	0.00	0.9	16.85	16.90	-0.9	9,020	-0.01%
2018/01/04	3.2	16.70	25	16.75	16.80	-21.9	9,104	-0.24%
2018/01/03	0	0.00	10	16.75	16.75	-10	9,229	-0.11%
2018/01/02	5	16.65	1	16.60	16.65	4	9,245	0.04%