神達 (3706)-凱基-市政券商分點個股進出

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

神達

(3706)

可現股當沖

股價
44.55
漲跌
▼2.30
漲幅
-4.91%
成交量
25,755張
產業
上市電腦週邊類股
828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

神達 (3706)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	17	45.40	0	0.00	44.55	17	30,455	0.06%
2024/04/15	12	47.33	3	48.05	46.85	9	30,218	0.03%
2024/04/12	4	48.75	0	0.00	48.60	4	30,070	0.01%
2024/04/11	10	48.82	16	48.89	48.85	-6	30,088	-0.02%
2024/04/10	10.1	50.02	12	49.98	49.55	-1.9	30,183	-0.01%
2024/04/09	5	49.82	2	49.85	50.00	3	30,203	0.01%
2024/04/08	6	50.12	23	50.35	50.20	-17	30,454	-0.06%
2024/04/03	24.1	49.60	28.2	50.08	50.00	-4.1	30,964	-0.01%
2024/04/02	42	50.42	22	50.09	50.10	20	32,738	0.06%
2024/04/01	20	51.00	12.1	51.24	51.10	7.9	32,628	0.02%
2024/03/29	33	51.07	30	51.49	51.50	3	32,317	0.01%
2024/03/28	87.1	53.76	80.2	54.30	52.20	6.9	31,969	0.02%
2024/03/27	74.2	55.93	37.4	56.11	56.70	36.8	30,939	0.12%
2024/03/26	7	52.41	14	53.46	53.20	-7	29,545	-0.02%
2024/03/25	41.2	54.24	39.5	54.48	54.00	1.7	29,445	0.01%
2024/03/22	95.5	56.66	61	56.47	54.00	34.5	28,813	0.12%
2024/03/21	111	56.54	143.1	56.91	57.90	-32.1	26,387	-0.12%	大買/大賣/
2024/03/20	28	53.22	112	53.36	53.60	-84	23,391	-0.36%	大賣/
2024/03/19	33.3	48.50	73	48.58	48.80	-39.7	21,293	-0.19%
2024/03/18	25	45.85	25	45.90	46.50	0	20,908	0.00%
2024/03/15	6	45.59	28	45.87	45.60	-22	20,820	-0.11%
2024/03/14	6.1	45.50	1	45.45	45.55	5.1	20,658	0.02%
2024/03/13	39	45.90	42	45.67	45.65	-3	20,533	-0.01%
2024/03/12	23	44.93	21.3	45.16	45.30	1.7	20,128	0.01%
2024/03/11	9	43.88	13	43.73	43.70	-4	19,919	-0.02%
2024/03/08	0	0.00	12	42.56	42.50	-12	19,835	-0.06%
2024/03/07	3	42.88	1	42.70	42.70	2	20,023	0.01%
2024/03/06	2	43.10	1	43.20	43.30	1	20,391	0.00%
2024/03/05	0	0.00	2	43.55	43.55	-2	20,432	-0.01%
2024/03/04	8	43.70	22	43.68	43.20	-14	20,436	-0.07%
2024/03/01	10	43.05	2	43.10	43.05	8	20,313	0.04%
2024/02/29	14.1	41.47	7	42.30	42.30	7.1	20,308	0.03%
2024/02/27	8.1	41.78	15	41.70	41.60	-6.9	20,415	-0.03%
2024/02/26	25	43.10	10	42.95	42.95	15	20,354	0.07%
2024/02/23	25	44.81	29.1	44.22	43.60	-4.1	20,439	-0.02%
2024/02/22	22	45.22	47	44.79	44.45	-25	20,545	-0.12%
2024/02/21	34	44.21	2	44.53	43.75	32	20,177	0.16%
2024/02/20	30	44.07	89	43.82	43.75	-59	20,306	-0.29%
2024/02/19	13.1	44.66	11.2	44.23	44.15	1.9	20,252	0.01%
2024/02/16	0.2	45.55	1	45.45	45.60	-0.8	20,286	0.00%
2024/02/15	9.1	44.57	66	45.04	45.10	-57	20,101	-0.28%
2024/02/05	2	45.00	1	44.80	44.80	1	19,880	0.01%
2024/02/02	4	45.14	21	45.17	45.10	-17	19,884	-0.09%
2024/02/01	31.1	44.65	0	0.00	44.65	31.1	19,825	0.16%
2024/01/31	3.1	45.00	2.4	45.51	45.00	0.6	19,888	0.00%
2024/01/30	52.1	45.56	51	46.17	46.40	1.1	19,712	0.01%
2024/01/29	21	45.10	30.3	45.22	45.30	-9.3	19,491	-0.05%
2024/01/26	3.1	45.02	3	44.55	44.50	0.1	19,452	0.00%
2024/01/25	2	46.05	6	45.78	45.40	-4	19,385	-0.02%
2024/01/24	11	46.49	16	46.74	46.10	-5	19,145	-0.03%
2024/01/23	42	46.08	49	46.48	46.40	-7	18,790	-0.04%
2024/01/22	26	46.38	54.9	46.32	46.40	-28.9	18,283	-0.16%
2024/01/19	53.1	44.09	68	44.56	44.85	-14.9	17,193	-0.09%
2024/01/18	27	43.64	40.1	43.23	43.35	-13.1	16,714	-0.08%
2024/01/17	14	43.52	30	43.25	43.25	-16	16,663	-0.10%
2024/01/16	114	43.57	111	43.65	43.60	3	16,614	0.02%	大買/大賣/
2024/01/15	10	43.55	15	44.00	43.95	-5	16,467	-0.03%
2024/01/12	19.1	44.26	42	43.64	43.55	-22.9	16,410	-0.14%
2024/01/11	11	44.19	41	44.39	44.55	-30	16,224	-0.18%
2024/01/10	53.1	43.18	59.5	43.57	43.65	-6.4	15,998	-0.04%
2024/01/09	25.3	42.23	2	42.90	41.95	23.3	15,344	0.15%
2024/01/08	1	42.40	35	42.25	42.15	-34	15,597	-0.22%
2024/01/05	26	42.30	17	42.05	42.25	9	16,105	0.06%
2024/01/04	46	42.35	11.1	42.07	42.10	34.9	16,376	0.21%
2024/01/03	19	43.12	4	43.25	43.30	15	16,329	0.09%
2024/01/02	55	43.56	27.3	43.37	43.20	27.7	16,273	0.17%
2023/12/29	80.5	44.61	56	44.79	44.55	24.5	15,997	0.15%
2023/12/28	235.8	44.85	266.4	44.99	45.00	-30.6	15,338	-0.20%	大買/大賣/
2023/12/27	45	42.22	26.2	42.46	42.55	18.8	13,513	0.14%
2023/12/26	10.1	41.65	36.2	41.85	42.10	-26.1	13,726	-0.19%
2023/12/25	1.1	41.52	5.2	42.04	41.55	-4.1	13,929	-0.03%
2023/12/22	25.2	41.55	2.7	41.58	41.60	22.4	13,969	0.16%
2023/12/21	32	41.58	1.8	41.59	41.50	30.3	14,021	0.22%
2023/12/20	14.4	40.16	26	41.35	41.65	-11.6	14,239	-0.08%
2023/12/19	3.3	39.80	0	0.00	39.50	3.3	14,259	0.02%
2023/12/18	0.1	40.30	0	0.00	40.30	0.1	14,458	0.00%
2023/12/15	25.3	40.32	2.1	40.16	40.25	23.2	15,181	0.15%
2023/12/14	48.6	40.92	59.4	40.73	40.70	-10.8	15,435	-0.07%
2023/12/13	69.2	42.00	31.4	41.65	41.20	37.7	15,245	0.25%
2023/12/12	13.2	41.36	18.4	40.86	40.90	-5.2	14,422	-0.04%
2023/12/11	31.3	41.48	24.2	41.14	41.15	7.1	14,501	0.05%
2023/12/08	13.4	41.32	7.1	41.38	40.95	6.4	14,553	0.04%
2023/12/07	5	41.41	6.4	41.71	41.15	-1.4	14,461	-0.01%
2023/12/06	23	41.37	4.1	41.41	41.15	18.9	14,542	0.13%
2023/12/05	7	40.91	6.6	40.99	40.75	0.5	14,492	0.00%
2023/12/04	83.3	41.36	46.2	41.48	41.25	37.1	14,429	0.26%
2023/12/01	46	40.84	33	41.39	41.40	13	14,215	0.09%
2023/11/30	0.1	40.20	2.2	40.20	40.20	-2.2	13,802	-0.02%
2023/11/29	0	0.00	45	39.55	39.85	-45	13,797	-0.33%
2023/11/28	13.5	38.86	45	38.81	39.30	-31.5	13,956	-0.23%
2023/11/27	7.3	38.86	6.2	39.34	38.25	1.1	14,123	0.01%
2023/11/24	6.2	40.24	0.2	39.95	39.75	6	14,088	0.04%
2023/11/23	1.3	41.01	27	40.88	40.90	-25.7	14,040	-0.18%
2023/11/22	5.2	40.90	0	0.00	40.75	5.2	14,038	0.04%
2023/11/21	26.4	41.92	26	41.85	42.20	0.4	14,068	0.00%
2023/11/20	16.2	40.83	21.2	41.11	41.20	-5	14,328	-0.03%
2023/11/17	32.2	39.96	52	40.31	40.90	-19.8	14,375	-0.14%
2023/11/16	0	0.00	2	39.30	39.30	-2	14,457	-0.01%
2023/11/15	25.2	39.45	0	0.00	38.70	25.2	14,825	0.17%
2023/11/14	10	39.90	21.1	39.90	39.85	-11.1	16,064	-0.07%
2023/11/13	15.1	39.67	6.1	39.64	39.70	9	16,441	0.05%
2023/11/10	0	0.00	5	39.35	39.50	-5	16,710	-0.03%
2023/11/09	0	0.00	5.2	38.93	38.85	-5.2	16,978	-0.03%
2023/11/08	2	39.58	27.5	39.25	39.10	-25.5	17,277	-0.15%
2023/11/07	0.1	38.45	1	38.80	38.80	-0.9	17,499	-0.01%
2023/11/06	12	38.60	28	38.63	38.70	-16	18,229	-0.09%
2023/11/03	14.3	38.31	0	0.00	38.10	14.3	18,679	0.08%
2023/11/02	18.1	37.93	9	37.87	37.90	9.1	19,410	0.05%
2023/11/01	0	0.00	1	36.85	36.90	-1	20,759	0.00%
2023/10/31	10.2	37.60	0	0.00	36.75	10.2	21,299	0.05%
2023/10/27	10.2	38.34	0	0.00	38.15	10.2	21,611	0.05%
2023/10/26	10.1	38.25	1	38.50	38.20	9.1	21,951	0.04%
2023/10/25	15.2	39.03	2	39.05	39.00	13.2	22,087	0.06%
2023/10/24	1	38.85	0	0.00	39.00	1	22,137	0.00%
2023/10/23	8.5	38.26	6	38.53	38.30	2.5	22,215	0.01%
2023/10/20	8.2	38.01	1.1	37.66	37.95	7.1	22,467	0.03%
2023/10/19	0.7	37.46	0	0.00	38.00	0.7	22,749	0.00%
2023/10/18	1.5	37.68	7.9	37.63	37.50	-6.4	23,174	-0.03%
2023/10/17	26.3	39.96	5	40.00	39.35	21.3	23,530	0.09%
2023/10/16	7.5	40.42	8	40.20	39.80	-0.5	26,345	0.00%
2023/10/13	20.1	42.26	8.1	41.85	42.00	12	30,275	0.04%
2023/10/12	13.7	41.42	0.5	41.77	41.85	13.2	30,070	0.04%
2023/10/11	40.1	40.10	45	41.35	39.65	-4.9	30,478	-0.02%
2023/10/06	0	0.00	193.1	41.39	41.50	-193.1	30,983	-0.62%	大賣/鉅額交易
2023/10/05	8	41.46	2	41.60	41.65	6	32,976	0.02%
2023/10/04	12.1	40.98	1.2	40.65	41.20	11	33,163	0.03%
2023/10/03	73	41.57	76	41.96	41.45	-3	33,217	-0.01%
2023/10/02	45	42.54	109	42.63	42.50	-64	33,214	-0.19%	大賣/
2023/09/28	44.1	41.16	11	41.25	40.75	33.1	33,075	0.10%
2023/09/27	12	40.73	11	40.57	40.80	1	33,344	0.00%
2023/09/26	13	40.26	0	40.20	40.10	13	34,282	0.04%
2023/09/25	39	40.28	1	40.35	40.10	38	34,571	0.11%
2023/09/22	29	39.98	37.3	40.14	40.80	-8.3	34,366	-0.02%
2023/09/21	108	38.71	80	39.03	39.25	28	34,107	0.08%	大買/
2023/09/20	210	39.56	100.2	40.24	39.50	109.9	34,089	0.32%	大買/鉅額交易
2023/09/19	6.5	38.93	7	38.89	38.45	-0.5	33,817	0.00%
2023/09/18	3.1	37.85	0	0.00	37.80	3.1	34,400	0.01%
2023/09/15	1	38.65	0	0.00	38.70	1	34,706	0.00%
2023/09/14	0.5	38.90	0.1	38.89	38.70	0.4	34,870	0.00%
2023/09/13	11	38.16	0	0.00	38.55	11	35,439	0.03%
2023/09/11	20	39.10	2.4	38.30	38.20	17.6	38,498	0.05%
2023/09/08	3.3	39.28	1	39.60	39.25	2.3	38,420	0.01%
2023/09/07	1.1	39.66	0	0.00	39.65	1.1	38,624	0.00%
2023/09/06	6.1	40.22	0	0.00	40.15	6.1	38,619	0.02%
2023/09/05	2	39.55	4	40.24	40.35	-2	38,718	-0.01%
2023/09/04	1.3	39.94	2	39.90	39.90	-0.7	38,830	0.00%
2023/09/01	9.8	40.39	79.2	39.62	39.75	-69.4	38,850	-0.18%
2023/08/31	1.2	40.45	27	40.54	40.55	-25.8	38,766	-0.07%
2023/08/30	2.3	41.11	0	0.00	40.95	2.3	38,883	0.01%
2023/08/29	11	41.30	1	42.00	41.20	10	39,373	0.03%
2023/08/28	20	41.00	54	41.15	41.35	-34	40,556	-0.08%
2023/08/25	5.1	42.27	7	42.51	41.70	-1.9	40,916	0.00%
2023/08/24	14	44.41	24.1	44.24	43.30	-10.1	40,875	-0.02%
2023/08/23	11.3	43.81	11.5	43.68	44.00	-0.2	40,874	0.00%
2023/08/22	27.9	43.88	22	43.37	43.20	5.9	40,647	0.01%
2023/08/21	6	43.64	1	43.45	43.30	5	40,346	0.01%
2023/08/18	86	45.89	51	44.90	44.05	35	39,988	0.09%
2023/08/17	18.1	43.15	71.1	42.83	43.10	-52.9	38,655	-0.14%
2023/08/16	18	42.84	2	43.00	43.00	16	38,358	0.04%
2023/08/15	13	44.41	6.1	43.96	43.35	7	38,455	0.02%
2023/08/14	17	42.61	16.1	42.85	42.80	0.9	38,131	0.00%
2023/08/11	4.3	43.32	4	43.00	42.85	0.3	37,795	0.00%
2023/08/10	3.1	42.76	13.2	42.68	42.30	-10.1	37,397	-0.03%
2023/08/09	12.3	45.44	21	44.94	45.00	-8.7	36,606	-0.02%
2023/08/08	14.2	47.57	13.3	47.23	46.35	0.9	36,084	0.00%
2023/08/07	37	46.32	37.1	46.08	48.45	-0.1	35,289	0.00%
2023/08/04	10.1	45.60	10.2	45.44	45.15	-0.1	33,829	0.00%
2023/08/02	30.2	45.10	52	45.95	44.95	-21.8	33,238	-0.07%
2023/08/01	22.1	48.20	15	47.89	48.60	7.1	32,945	0.02%
2023/07/31	18.5	48.75	35.1	47.96	47.05	-16.6	32,749	-0.05%
2023/07/28	16.4	48.07	8	46.88	49.50	8.4	32,343	0.03%
2023/07/27	3.8	47.18	19	47.11	46.80	-15.3	32,140	-0.05%
2023/07/26	12.6	48.69	16.7	48.60	47.10	-4.1	31,987	-0.01%
2023/07/25	243.2	48.28	248	48.65	48.30	-4.8	31,791	-0.02%	大買/大賣/
2023/07/24	100.4	50.09	89.3	50.23	49.90	11.1	31,491	0.04%
2023/07/21	1,691.5	45.21	1,758	46.60	49.30	-66.6	31,107	-0.21%	大買/大賣/
2023/07/20	1,921.1	47.47	1,434.5	47.58	46.80	486.6	30,607	1.59%	大買/大賣/鉅額交易
2023/07/19	344.2	52.50	818.5	51.98	51.10	-474.3	29,960	-1.58%	大買/大賣/鉅額交易
2023/07/18	1,173.8	56.50	1,038.2	56.95	50.40	135.6	27,034	0.50%	大買/大賣/鉅額交易
2023/07/17	36	52.20	16	52.20	52.20	20	22,706	0.09%
2023/07/14	29	47.39	192	47.34	47.50	-163	22,355	-0.73%	大賣/鉅額交易
2023/07/13	6	43.16	145.5	43.17	43.20	-139.5	21,592	-0.65%	大賣/鉅額交易
2023/07/12	152.1	38.99	101.1	39.00	39.30	51	20,937	0.24%	大買/大賣/
2023/07/11	24	35.69	20	35.65	35.75	4	18,866	0.02%
2023/07/10	5.3	34.94	1.3	35.02	34.90	4	18,579	0.02%
2023/07/07	6.1	35.60	0.4	35.73	35.35	5.7	18,406	0.03%
2023/07/06	25.5	35.90	20.6	35.92	35.55	4.9	18,239	0.03%
2023/07/05	18.4	37.54	24.3	36.90	36.15	-5.9	17,878	-0.03%
2023/07/04	433.2	38.16	384.8	38.19	37.70	48.4	17,291	0.28%	大買/大賣/
2023/07/03	34	35.93	28.1	35.85	35.95	5.9	16,168	0.04%
2023/06/30	29	34.90	2	34.95	34.95	27	15,723	0.17%
2023/06/29	48	34.75	23	34.98	34.70	25	15,578	0.16%
2023/06/28	46	34.94	15	35.63	34.70	31	15,444	0.20%
2023/06/27	41.2	35.78	22	35.57	35.35	19.2	15,208	0.13%
2023/06/26	45	36.17	74	36.19	36.85	-29	14,732	-0.20%
2023/06/21	4	35.20	11	35.21	35.15	-7	13,755	-0.05%
2023/06/20	12	34.54	180	34.42	34.50	-168	13,358	-1.26%	大賣/鉅額交易
2023/06/19	189.1	35.75	20	35.22	35.40	169.1	13,068	1.29%	大買/鉅額交易
2023/06/16	186	37.35	196.3	37.74	36.45	-10.3	12,329	-0.08%	大買/大賣/
2023/06/15	135.8	34.27	203.1	34.44	36.15	-67.3	10,611	-0.63%	大買/大賣/
2023/06/14	3.2	32.95	0.5	33.00	32.90	2.7	9,027	0.03%
2023/06/13	94	32.74	19	32.94	32.85	75	8,882	0.84%
2023/06/12	0.1	32.00	0	0.00	32.10	0.1	8,565	0.00%
2023/06/09	30	32.15	1.2	32.44	32.40	28.8	8,506	0.34%
2023/06/08	1	31.90	0	0.00	31.55	1	8,322	0.01%
2023/06/07	13	32.36	1	32.30	32.40	12	8,188	0.15%
2023/06/06	2.8	32.05	8	31.93	31.95	-5.2	8,098	-0.06%
2023/06/05	33	32.85	73	32.97	32.65	-40	7,965	-0.50%
2023/06/02	26	33.17	50	33.10	32.90	-24	7,652	-0.31%
2023/06/01	239	33.72	180.6	33.66	33.40	58.4	7,043	0.83%	大買/大賣/
2023/05/31	13	31.70	32.4	31.86	31.95	-19.3	5,728	-0.34%
2023/05/30	14	30.95	0.3	31.09	31.00	13.7	5,203	0.26%
2023/05/29	10.3	31.49	21	30.72	31.40	-10.8	5,067	-0.21%
2023/05/26	0	0.00	2	29.30	29.25	-2	4,433	-0.05%
2023/05/25	0.1	29.50	5	29.55	29.50	-4.9	4,387	-0.11%
2023/05/24	5	29.30	2.1	29.29	29.20	2.9	4,322	0.07%
2023/05/23	2.1	29.31	2	29.65	29.25	0.1	4,223	0.00%
2023/05/22	21	30.10	28	30.28	30.15	-7	4,015	-0.17%
2023/05/19	163	29.00	203.4	29.49	30.20	-40.4	3,821	-1.06%	大買/大賣/
2023/05/18	0	0.00	70	28.54	28.40	-70	3,282	-2.13%
2023/05/17	0	0.00	10	28.45	28.35	-10	3,233	-0.31%
2023/05/16	0	0.00	6.7	28.17	28.25	-6.7	3,208	-0.21%
2023/05/11	5.2	28.02	0	0.00	27.85	5.2	3,316	0.16%
2023/05/10	0	0.00	1	27.95	28.15	-1	3,350	-0.03%
2023/05/09	4	27.95	0	0.00	27.95	4	3,426	0.12%
2023/05/08	1	28.05	1	28.20	28.10	0	3,450	0.00%
2023/05/05	0.1	28.35	0	0.00	28.15	0.1	3,512	0.00%
2023/05/03	1	28.35	1	28.30	28.35	0	3,541	0.00%
2023/05/02	0	28.35	1	28.40	28.35	-1	3,592	-0.03%
2023/04/28	1	28.35	10	28.45	28.40	-9	3,608	-0.25%
2023/04/25	1	28.25	0	0.00	28.10	1	3,503	0.03%
2023/04/24	1	28.15	2	28.25	28.30	-1	3,441	-0.03%
2023/04/21	1.5	27.83	0	0.00	27.75	1.5	3,391	0.04%
2023/04/19	1.1	28.11	2	28.23	27.95	-0.9	3,349	-0.03%
2023/04/18	1.2	28.23	1	28.35	28.25	0.2	3,297	0.01%
2023/04/17	2.1	28.48	11	28.69	28.60	-8.9	3,244	-0.27%
2023/04/13	2.1	27.94	2	27.75	27.80	0.1	3,054	0.00%
2023/04/12	0.1	27.90	1	27.75	27.75	-1	3,082	-0.03%
2023/04/11	0	0.00	1	27.80	27.90	-1	3,085	-0.03%
2023/04/10	1.1	27.46	0	0.00	27.40	1.1	3,027	0.04%
2023/04/06	0.1	27.40	0	0.00	27.30	0.1	2,993	0.00%
2023/03/31	10	27.36	0	0.00	27.30	10	2,977	0.34%
2023/03/30	11	27.48	0	0.00	27.35	11	2,995	0.37%
2023/03/29	5	27.40	0	0.00	27.45	5	2,977	0.17%
2023/03/28	5.1	28.50	2	28.55	28.50	3.1	3,005	0.10%
2023/03/27	2	28.70	4	28.70	28.65	-2	3,055	-0.07%
2023/03/24	14	28.66	0	0.00	28.70	14	3,060	0.46%
2023/03/23	8	28.60	0	0.00	28.60	8	3,023	0.26%
2023/03/17	8.2	28.05	0	0.00	28.00	8.2	2,965	0.28%
2023/03/16	2.1	27.93	0	0.00	27.90	2.1	2,933	0.07%
2023/03/15	0.1	28.45	0	0.00	28.20	0.1	2,914	0.00%
2023/03/14	0.1	28.30	0	0.00	28.25	0.1	2,932	0.00%
2023/03/13	18	28.37	0	0.00	28.50	18	2,929	0.61%
2023/03/09	13.2	29.01	0	0.00	29.05	13.2	2,864	0.46%
2023/03/08	42	29.16	0	0.00	29.15	42	2,812	1.49%
2023/03/07	20	29.18	0	0.00	29.35	20	2,771	0.72%
2023/03/06	40.1	29.31	0	0.00	29.35	40.1	2,738	1.46%
2023/03/03	10	29.35	0.1	29.40	29.35	9.9	2,700	0.37%
2023/03/02	10.1	29.30	0	0.00	29.45	10.1	2,659	0.38%
2023/03/01	21.3	29.55	0	0.00	29.50	21.3	2,598	0.82%
2023/02/24	5	31.35	0	0.00	31.60	5	2,429	0.21%
2023/02/21	10	30.90	0	0.00	31.10	10	2,378	0.42%
2023/02/15	0	0.00	1	30.85	30.75	-1	2,600	-0.04%
2023/02/14	0.1	30.90	2	30.75	31.05	-1.9	2,588	-0.07%
2023/02/13	1.1	30.65	0	0.00	30.70	1.1	2,686	0.04%
2023/02/10	0	0.00	1	30.75	30.80	-1	2,686	-0.04%
2023/02/09	1.1	31.02	0	0.00	30.90	1.1	2,666	0.04%
2023/02/07	0	0.00	4	31.89	31.85	-4	2,512	-0.16%
2023/02/03	10.4	30.91	2	31.18	31.40	8.4	2,400	0.35%
2023/02/02	0.1	30.80	0	0.00	30.85	0.1	2,337	0.00%
2023/02/01	3.3	30.71	10	30.90	30.75	-6.8	2,309	-0.29%
2023/01/31	0.5	30.70	0	0.00	30.80	0.5	2,285	0.02%
2023/01/16	0	0.00	1	29.90	29.90	-1	2,190	-0.05%
2023/01/11	0.4	30.05	0	0.00	30.10	0.4	2,177	0.02%
2023/01/09	1	29.65	0	0.00	29.75	1	2,122	0.05%
2022/12/27	0	0.00	2	29.60	29.60	-2	2,047	-0.10%
2022/12/20	8	30.09	17	30.23	29.60	-9	2,060	-0.44%
2022/12/19	0	0.00	9	29.71	29.75	-9	2,012	-0.45%
2022/12/16	0	0.00	14	29.65	29.40	-14	1,889	-0.74%
2022/12/13	0	0.00	0	29.50	29.65	0	1,821	0.00%
2022/12/09	16	29.25	0.1	29.20	29.30	15.9	1,822	0.87%
2022/12/08	16	29.13	0	0.00	29.20	16	1,818	0.88%
2022/12/07	1.1	29.00	0	0.00	29.00	1.1	1,826	0.06%
2022/12/06	2	29.40	0	0.00	29.20	2	1,803	0.11%
2022/12/05	0	0.00	1	29.95	29.70	-1	1,764	-0.06%
2022/12/02	0	0.00	3	30.03	29.95	-3	1,791	-0.17%
2022/12/01	0.1	29.90	5	29.98	29.95	-5	1,794	-0.28%
2022/11/28	0	0.00	61	29.20	29.50	-61	1,737	-3.51%
2022/11/24	5	29.30	1	29.35	29.30	4	1,718	0.23%
2022/11/23	2	29.30	0	0.00	29.25	2	1,714	0.12%
2022/11/21	0	0.00	1	29.05	29.05	-1	1,716	-0.06%
2022/11/18	1	28.95	0	0.00	28.95	1	1,727	0.06%
2022/11/16	0	0.00	11	29.26	29.15	-11	1,685	-0.65%
2022/11/14	0	0.00	4	28.94	28.85	-4	1,586	-0.25%
2022/11/10	0.1	28.25	0	0.00	28.30	0.1	1,488	0.01%
2022/11/09	22	28.51	4	28.71	28.30	18	1,472	1.22%
2022/11/07	3	27.70	0	0.00	27.70	3	1,428	0.21%
2022/11/02	0	0.00	0.8	27.35	27.35	-0.8	1,595	-0.05%
2022/10/26	0	0.00	0.1	26.80	26.80	-0.1	1,686	0.00%
2022/10/24	0	0.00	0.1	26.70	26.55	-0.1	1,688	0.00%
2022/10/21	10	26.50	2.3	26.52	26.45	7.7	1,693	0.45%
2022/10/20	0.2	26.50	0	0.00	26.50	0.2	1,697	0.01%
2022/10/18	0	0.00	0.2	26.65	26.65	-0.2	1,695	-0.01%
2022/10/17	0	0.00	0.1	26.45	26.40	-0.1	1,723	-0.01%
2022/10/14	0	0.00	0.1	26.60	26.55	-0.1	1,765	-0.01%
2022/10/13	1	26.70	0	0.00	26.25	1	1,785	0.06%
2022/10/11	0	0.00	12	26.70	26.70	-12	1,805	-0.66%
2022/10/07	0	0.00	1	27.50	27.45	-1	1,794	-0.06%
2022/10/05	12	27.48	0	0.00	27.40	12	1,816	0.66%
2022/09/28	2.1	26.20	0	26.15	26.15	2.1	1,804	0.12%
2022/09/27	2	26.53	3	26.55	26.60	-1	1,797	-0.06%
2022/09/26	0.2	26.72	0	0.00	26.50	0.2	1,808	0.01%
2022/09/23	0	27.50	0	0.00	27.35	0	1,795	0.00%
2022/09/21	20	27.70	0	0.00	27.65	20	1,839	1.09%
2022/09/16	0.2	28.00	0	0.00	27.70	0.2	1,895	0.01%
2022/09/15	1.1	28.05	0	0.00	28.00	1.1	1,923	0.06%
2022/09/14	0	0.00	1	27.75	28.00	-1	1,984	-0.05%
2022/09/12	1	27.95	1	28.20	28.10	0	2,172	0.00%
2022/09/08	0	0.00	3	28.17	28.10	-3	2,205	-0.14%
2022/09/06	1.1	27.45	0	0.00	27.35	1.1	2,158	0.05%
2022/09/05	30	27.80	0	0.00	27.75	30	2,153	1.39%
2022/09/02	1	27.95	5	27.95	27.80	-4	2,165	-0.18%
2022/09/01	1	28.05	0	0.00	27.80	1	2,174	0.05%
2022/08/31	1	28.10	0	0.00	28.10	1	2,155	0.05%
2022/08/29	4	27.93	0	0.00	27.90	4	2,146	0.19%
2022/08/26	3	28.42	0	0.00	28.40	3	2,127	0.14%
2022/08/25	2	28.53	0	0.00	28.35	2	2,123	0.09%
2022/08/24	2	28.55	0	0.00	28.40	2	2,119	0.09%
2022/08/23	1	28.60	0	0.00	28.50	1	2,137	0.05%
2022/08/22	1	28.80	0	0.00	28.75	1	2,143	0.05%
2022/08/19	2	28.85	0	0.00	28.90	2	2,143	0.09%
2022/08/17	6	28.63	0	0.00	28.55	6	2,138	0.28%
2022/08/16	1	28.80	0	0.00	28.75	1	2,127	0.05%
2022/08/15	10	28.90	2	28.65	28.85	8	2,152	0.37%
2022/08/12	3	28.85	0	0.00	28.90	3	2,128	0.14%
2022/08/10	4	29.29	4	29.41	29.10	0	2,090	0.00%
2022/08/09	7	29.14	6	29.25	29.45	1	2,078	0.05%
2022/08/08	0	0.00	2	28.75	28.70	-2	2,003	-0.10%
2022/08/03	2	27.88	0	0.00	27.85	2	2,072	0.10%
2022/08/02	6	27.95	1	28.00	27.95	5	2,110	0.24%
2022/07/28	2	28.20	0	0.00	28.10	2	2,189	0.09%
2022/07/27	1	27.95	0	0.00	28.05	1	2,203	0.05%
2022/07/26	8	27.99	0	0.00	28.00	8	2,215	0.36%
2022/07/22	0	0.00	2	28.25	28.20	-2	2,242	-0.09%
2022/07/21	0	0.00	4	27.71	28.05	-4	2,251	-0.18%
2022/07/20	0	27.30	1	27.20	27.20	-1	2,235	-0.04%
2022/07/19	0	0.00	5	27.30	27.35	-5	2,259	-0.22%
2022/07/18	0.1	27.00	3	27.12	27.05	-2.9	2,256	-0.13%
2022/07/15	0	27.10	0	0.00	27.00	0	2,247	0.00%
2022/07/14	0	26.70	0	0.00	27.10	0	2,267	0.00%
2022/07/12	1.1	26.79	0	0.00	26.45	1.1	2,285	0.05%
2022/07/11	0	27.20	0	0.00	27.00	0	2,286	0.00%
2022/07/08	0.1	27.48	0	0.00	27.40	0.1	2,300	0.00%
2022/07/07	0	27.25	0	0.00	27.40	0	2,322	0.00%
2022/07/06	1	26.85	0	0.00	26.75	1	2,338	0.04%
2022/07/04	2	26.75	0	0.00	26.75	2	2,417	0.08%
2022/07/01	0	0.00	1	26.80	26.80	-1	2,488	-0.04%
2022/06/30	0	0.00	1	27.55	27.45	-1	2,556	-0.04%
2022/06/29	0	0.00	20	28.10	28.10	-20	2,619	-0.76%
2022/06/28	0	28.55	4	28.50	28.35	-4	2,820	-0.14%
2022/06/27	1	28.60	6	28.73	28.80	-5	2,991	-0.17%
2022/06/24	5	28.47	1	28.55	28.45	4	3,084	0.13%
2022/06/23	2	28.38	0	0.00	28.20	2	3,156	0.06%
2022/06/22	25	28.64	0	0.00	28.35	25	3,196	0.78%
2022/06/21	3	28.70	2	28.70	28.70	1	3,201	0.03%
2022/06/14	0	0.00	0.4	27.60	27.90	-0.4	3,145	-0.01%
2022/06/13	0	0.00	4	27.85	27.90	-4	3,175	-0.13%
2022/06/09	1	27.95	1	28.00	28.00	0	3,220	0.00%
2022/06/08	4	28.10	0	0.00	28.10	4	3,266	0.12%
2022/06/01	0	0.00	1	28.25	28.15	-1	3,742	-0.03%
2022/05/31	0	0.00	1	27.90	28.00	-1	3,798	-0.03%
2022/05/30	0	0.00	1	27.85	27.85	-1	3,867	-0.03%
2022/05/26	1	27.60	0	0.00	27.50	1	4,251	0.02%
2022/05/18	0	0.00	1	27.00	27.20	-1	4,660	-0.02%
2022/05/17	0	0.00	1	27.05	27.05	-1	4,720	-0.02%
2022/05/16	0	0.00	2	26.95	26.85	-2	4,764	-0.04%
2022/05/13	1	26.25	0	0.00	26.55	1	4,848	0.02%
2022/05/12	0.1	26.50	1	26.35	26.15	-0.9	4,878	-0.02%
2022/05/11	17	26.80	40	26.85	26.65	-23	4,858	-0.47%
2022/05/10	2	27.05	7	26.99	27.15	-5	4,843	-0.10%
2022/05/09	2	27.65	0.2	27.60	27.50	1.8	4,832	0.04%
2022/05/06	12	27.90	0	0.00	27.85	12	4,838	0.25%
2022/05/05	0	0.00	1.3	28.19	28.25	-1.3	4,840	-0.03%
2022/05/04	0	0.00	0.3	28.10	28.00	-0.3	4,843	-0.01%
2022/05/03	2	27.93	8	27.79	27.95	-6	4,898	-0.12%
2022/04/29	0	28.00	0	0.00	27.75	0	4,951	0.00%
2022/04/28	0	27.90	1	27.80	27.80	-1	4,978	-0.02%
2022/04/27	0	27.65	1.1	27.52	27.80	-1.1	5,007	-0.02%
2022/04/25	10	28.00	0	0.00	27.95	10	5,038	0.20%
2022/04/21	1	28.80	3	28.80	28.80	-2	5,150	-0.04%
2022/04/20	0.1	28.50	0	0.00	28.75	0.1	5,174	0.00%
2022/04/19	0	0.00	1	28.40	28.35	-1	5,190	-0.02%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/14	0	0.00	1	28.60	28.55	-1	5,386	-0.02%
2022/04/13	1	28.15	0	0.00	28.20	1	5,452	0.02%
2022/04/12	1	28.10	0	0.00	28.25	1	5,478	0.02%
2022/04/11	1	28.20	0	0.00	28.20	1	5,506	0.02%
2022/04/08	30.1	28.20	0.1	28.40	28.20	30	5,630	0.53%
2022/04/07	2	28.40	3.2	28.64	28.25	-1.2	5,830	-0.02%
2022/04/06	21	28.80	0	0.00	28.90	21	6,006	0.35%
2022/04/01	0	0.00	2	29.20	29.35	-2	6,019	-0.03%
2022/03/30	9	31.83	1	31.90	31.75	8	5,901	0.14%
2022/03/29	2	31.98	0	0.00	31.85	2	5,822	0.03%
2022/03/25	0	0.00	8	32.45	32.40	-8	5,732	-0.14%
2022/03/24	0	0.00	1	32.55	32.50	-1	5,822	-0.02%
2022/03/23	4	32.23	0	0.00	32.30	4	6,297	0.06%
2022/03/22	0	0.00	1	32.20	32.20	-1	6,533	-0.02%
2022/03/21	1	32.05	0	0.00	32.00	1	6,617	0.02%
2022/03/18	0	0.00	4	32.05	31.75	-4	6,829	-0.06%
2022/03/17	5	32.00	0	0.00	32.00	5	7,234	0.07%
2022/03/16	0	0.00	10	31.70	31.80	-10	7,434	-0.13%
2022/03/14	0	0.00	8	31.85	32.05	-8	7,549	-0.11%
2022/03/11	0	0.00	30	31.75	31.75	-30	7,637	-0.39%
2022/03/10	1	31.90	13	31.85	31.85	-12	7,640	-0.16%
2022/03/09	2	31.40	0	0.00	31.45	2	7,658	0.03%
2022/03/08	13	31.43	3.2	31.61	31.20	9.8	7,690	0.13%
2022/03/07	2	32.28	5.3	32.43	32.35	-3.3	7,534	-0.04%
2022/03/04	4	33.09	0	0.00	33.05	4	7,568	0.05%
2022/03/03	0	0.00	0.4	32.90	33.05	-0.4	7,699	-0.01%
2022/03/02	3	32.40	1	32.75	32.70	2	7,913	0.03%
2022/03/01	51.4	32.63	7	32.30	32.60	44.4	8,286	0.54%
2022/02/25	0	0.00	2.1	33.79	33.55	-2.1	8,201	-0.03%
2022/02/24	0	0.00	1	33.95	33.70	-1	8,397	-0.01%
2022/02/22	1	33.80	2.1	34.29	33.95	-1.1	10,310	-0.01%
2022/02/21	8	34.31	0	0.00	34.45	8	10,599	0.08%
2022/02/18	0	0.00	0.1	34.00	33.95	-0.1	11,073	0.00%
2022/02/17	0	0.00	0.8	34.00	34.00	-0.8	11,685	-0.01%
2022/02/11	1	33.65	0	0.00	33.75	1	11,970	0.01%
2022/02/08	2	33.38	10	33.50	33.50	-8	11,952	-0.07%
2022/01/26	1	32.30	0	0.00	32.30	1	12,069	0.01%
2022/01/25	22.1	32.21	0	0.00	32.25	22.1	12,060	0.18%
2022/01/24	1	32.65	0	0.00	32.80	1	12,018	0.01%
2022/01/21	2	33.15	1	33.25	33.10	1	11,989	0.01%
2022/01/20	1	33.75	0	0.00	33.75	1	11,943	0.01%
2022/01/19	1	33.60	1	33.60	33.50	0	11,931	0.00%
2022/01/18	0	0.00	12	33.62	33.75	-12	11,920	-0.10%
2022/01/17	2	33.50	10	33.46	33.60	-8	11,862	-0.07%
2022/01/14	14	33.03	1	33.05	33.00	13	11,802	0.11%
2022/01/13	14	33.41	0	0.00	33.50	14	11,708	0.12%
2022/01/12	27	33.44	12	33.73	33.40	15	11,669	0.13%
2022/01/11	24	33.43	167	33.39	33.50	-143	11,629	-1.23%	大賣/鉅額交易
2022/01/10	75	33.56	17	33.65	33.65	58	11,562	0.50%
2022/01/07	60	33.96	20	33.80	33.80	40	11,500	0.35%
2022/01/06	6	34.03	257	34.21	34.45	-251	11,401	-2.20%	大賣/鉅額交易
2022/01/05	36	34.25	6	34.30	34.20	30	11,325	0.26%
2022/01/04	7	34.48	3	34.62	34.50	4	11,295	0.04%
2022/01/03	35	34.62	3	34.70	34.50	32	11,256	0.28%
2021/12/30	77	35.01	33.1	35.14	35.20	43.9	11,091	0.40%
2021/12/29	31	34.79	70	34.84	34.95	-39	10,858	-0.36%
2021/12/28	64	34.56	54	34.60	34.50	10	10,623	0.09%
2021/12/27	0	0.00	76	34.33	34.35	-76	10,562	-0.72%
2021/12/24	40	33.94	4	33.88	33.80	36	10,479	0.34%
2021/12/23	6	33.93	24.1	33.88	34.00	-18.1	10,452	-0.17%
2021/12/22	36	33.93	5	34.14	33.70	31	10,393	0.30%
2021/12/21	6	33.72	5	33.91	33.90	1	10,374	0.01%
2021/12/20	152	33.60	13	33.70	33.70	139	10,357	1.34%	大買/鉅額交易
2021/12/17	79	34.47	94	34.70	34.10	-15	10,305	-0.15%
2021/12/16	69	34.20	72	34.17	34.40	-3	9,813	-0.03%
2021/12/15	22	33.90	38.2	33.92	33.70	-16.2	9,596	-0.17%
2021/12/14	42	33.91	6	34.04	33.85	36	9,587	0.38%
2021/12/13	79	34.13	132	34.11	34.10	-53	9,414	-0.56%	大賣/
2021/12/10	12	33.41	112	33.31	33.40	-100	9,008	-1.11%	大賣/
2021/12/09	18	32.78	35	32.82	32.75	-17	8,775	-0.19%
2021/12/08	9	32.68	3	32.78	32.70	6	8,721	0.07%
2021/12/07	22	32.62	30	32.58	32.80	-8	8,643	-0.09%
2021/12/06	6	32.28	41	32.28	32.30	-35	8,531	-0.41%
2021/12/03	10	32.35	50	32.23	32.20	-40	8,534	-0.47%
2021/12/02	36	31.84	8	31.81	31.70	28	8,484	0.33%
2021/12/01	21	31.77	10	31.70	32.15	11	8,477	0.13%
2021/11/30	41	32.22	43	32.30	32.00	-2	8,680	-0.02%
2021/11/29	149	31.61	1	31.50	31.70	148	8,595	1.72%	大買/鉅額交易
2021/11/26	167.1	32.11	4	32.04	32.00	163.1	8,421	1.94%	大買/鉅額交易
2021/11/25	62.2	33.47	61	33.49	32.90	1.2	8,127	0.01%
2021/11/24	60	33.87	61	33.87	34.00	-1	7,668	-0.01%
2021/11/23	84	34.19	78.1	34.20	33.90	5.9	7,460	0.08%
2021/11/22	212	34.39	232	34.47	34.50	-20	7,209	-0.28%	大買/大賣/
2021/11/19	393	33.93	486.4	33.94	34.40	-93.4	6,688	-1.40%	大買/大賣/
2021/11/18	55	31.89	54	31.72	32.10	1	5,175	0.02%
2021/11/17	271	32.05	254.8	32.12	31.75	16.2	4,806	0.34%	大買/大賣/
2021/11/16	187.1	31.04	194	30.99	32.10	-6.9	4,217	-0.16%	大買/大賣/
2021/11/15	39	30.05	24.2	30.06	30.10	14.8	3,605	0.41%
2021/11/12	36.7	29.78	60	29.82	29.70	-23.3	3,436	-0.68%
2021/11/10	2	29.20	1	29.15	29.25	1	3,266	0.03%
2021/11/09	1	28.95	3	29.05	29.05	-2	3,292	-0.06%
2021/11/05	5	28.77	0	0.00	28.90	5	3,284	0.15%
2021/11/04	20	29.15	10	29.13	28.90	10	3,313	0.30%
2021/11/03	50	29.07	59	29.11	29.25	-9	3,272	-0.28%
2021/11/02	10	28.95	8	28.94	28.75	2	3,183	0.06%
2021/11/01	0	0.00	1	28.80	28.80	-1	3,173	-0.03%
2021/10/29	0	0.00	21	28.67	28.75	-21	3,165	-0.66%
2021/10/27	0	0.00	17	28.52	28.55	-17	3,137	-0.54%
2021/10/26	0	0.00	1	28.30	28.35	-1	3,135	-0.03%
2021/10/25	1	28.20	0	0.00	28.20	1	3,120	0.03%
2021/10/14	26	27.93	0	0.00	27.95	26	3,521	0.74%
2021/10/08	0	0.00	2	28.15	28.10	-2	3,877	-0.05%
2021/10/07	5	27.80	5	28.05	28.00	0	4,040	0.00%
2021/10/05	2	27.60	0	0.00	27.75	2	5,994	0.03%
2021/10/04	1	28.00	10	27.93	27.70	-9	5,984	-0.15%
2021/10/01	2	28.18	2	28.10	28.05	0	5,963	0.00%
2021/09/30	0	0.00	30	28.65	28.65	-30	5,940	-0.50%
2021/09/28	0	29.00	1	29.00	29.00	-1	5,947	-0.02%
2021/09/27	0	0.00	30	29.15	28.95	-30	5,926	-0.51%
2021/09/24	50	29.06	48	28.94	29.05	2	5,964	0.03%
2021/09/23	5	28.70	0	0.00	28.70	5	5,876	0.09%
2021/09/22	0	0.00	0.2	28.30	28.70	-0.2	5,856	0.00%
2021/09/17	0	0.00	8.5	28.84	28.75	-8.5	5,835	-0.15%
2021/09/16	7	28.80	30	28.70	28.70	-23	5,753	-0.40%
2021/09/15	14	28.41	15	28.45	28.30	-1	5,696	-0.02%
2021/09/14	3	28.15	4	28.19	28.20	-1	5,662	-0.02%
2021/09/13	24	28.05	0	0.00	28.10	24	5,666	0.42%
2021/09/10	35	28.10	0	0.00	28.15	35	5,659	0.62%
2021/09/09	0	0.00	6	28.45	28.30	-6	5,650	-0.11%
2021/09/08	2	28.43	0	0.00	28.30	2	5,646	0.04%
2021/09/06	24	29.04	23	29.16	28.80	1	5,621	0.02%
2021/09/03	17	29.06	29	29.12	28.95	-12	5,543	-0.22%
2021/09/02	1	28.40	7	28.31	28.30	-6	5,309	-0.11%
2021/09/01	4	28.05	4	28.09	28.05	0	5,276	0.00%
2021/08/30	0	0.00	3	27.80	27.80	-3	5,344	-0.06%
2021/08/27	7	27.79	2	27.83	27.75	5	5,384	0.09%
2021/08/25	0	0.00	2	27.90	27.90	-2	5,458	-0.04%
2021/08/24	0	27.50	0	0.00	27.60	0	5,518	0.00%
2021/08/23	1	27.55	7	27.44	27.55	-6	5,549	-0.11%
2021/08/20	5	27.15	0.7	27.05	27.00	4.3	5,554	0.08%
2021/08/19	0.1	27.30	3	27.10	27.10	-2.9	5,566	-0.05%
2021/08/18	14.2	27.16	4	27.61	27.60	10.2	5,550	0.18%
2021/08/17	9.1	27.68	0	0.00	27.50	9.1	5,566	0.16%
2021/08/16	4.1	27.95	2	28.05	27.90	2.1	5,546	0.04%
2021/08/13	0	0.00	1	28.55	28.30	-1	5,520	-0.02%
2021/08/12	0	0.00	1	27.85	28.10	-1	5,470	-0.02%
2021/08/11	0.1	27.80	5	27.75	27.80	-4.9	5,515	-0.09%
2021/08/10	6	28.06	1	27.95	27.95	5	5,556	0.09%
2021/08/09	1	28.55	0	0.00	28.50	1	5,694	0.02%
2021/08/06	0	0.00	1	28.70	28.80	-1	5,769	-0.02%
2021/08/05	1	28.65	0	0.00	28.60	1	5,867	0.02%
2021/08/04	0	0.00	34	28.65	28.60	-34	6,109	-0.56%
2021/08/03	10	28.50	0	0.00	28.50	10	6,232	0.16%
2021/07/28	5	28.55	3	28.37	28.35	2	6,441	0.03%
2021/07/27	25	28.60	5	28.90	28.80	20	6,594	0.30%
2021/07/26	4	28.28	0	0.00	28.25	4	6,646	0.06%
2021/07/23	2	28.25	2	28.23	28.25	0	7,059	0.00%
2021/07/22	3	27.90	0	0.00	27.90	3	7,312	0.04%
2021/07/21	9	27.90	1	27.85	27.90	8	7,324	0.11%
2021/07/20	6	28.07	0.2	28.15	28.10	5.8	7,314	0.08%
2021/07/19	17	28.52	5	28.47	28.45	12	7,288	0.16%
2021/07/16	3	29.12	2	29.30	29.10	1	7,285	0.01%
2021/07/15	1	29.35	5	29.48	29.50	-4	7,344	-0.05%
2021/07/14	7	29.71	7	29.34	29.25	0	7,416	0.00%
2021/07/13	113	30.83	103.7	30.89	29.55	9.3	7,341	0.13%	大買/大賣/
2021/07/12	3	29.42	44.1	29.43	30.45	-41.1	5,937	-0.69%
2021/07/07	15	27.98	1	28.10	27.95	14	5,654	0.25%
2021/07/05	13	28.05	13	28.05	28.00	0	5,777	0.00%
2021/07/02	3.5	27.97	0	0.00	27.90	3.5	5,812	0.06%
2021/07/01	1	28.00	3	28.00	28.00	-2	5,852	-0.03%
2021/06/30	2	27.50	0	0.00	27.60	2	5,848	0.03%
2021/06/29	1	27.60	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0	0.00	0.5	27.65	27.70	-0.5	5,966	-0.01%
2021/06/21	1	27.55	0	0.00	27.65	1	6,351	0.02%
2021/06/17	1	27.55	1	27.85	27.90	0	6,533	0.00%
2021/06/16	1	27.65	0	0.00	27.75	1	6,605	0.02%
2021/06/15	2	27.90	0	0.00	27.90	2	6,659	0.03%
2021/06/10	6.1	27.54	14.3	27.45	27.55	-8.2	6,765	-0.12%
2021/06/09	11	27.79	3.1	27.80	27.70	7.9	6,812	0.12%
2021/06/08	0.1	27.90	0	0.00	27.90	0.1	6,922	0.00%
2021/06/07	3	27.82	4	28.01	28.00	-1	7,096	-0.01%
2021/06/03	1	28.15	57.5	28.41	28.65	-56.5	7,636	-0.74%
2021/06/02	7	28.28	2	28.35	28.20	5	7,630	0.07%
2021/05/31	0	0.00	2	28.18	28.20	-2	7,625	-0.03%
2021/05/28	3	28.15	3	28.20	28.20	0	7,626	0.00%
2021/05/27	0	0.00	4	28.15	28.15	-4	7,729	-0.05%
2021/05/25	0	0.00	2	28.25	28.25	-2	7,869	-0.03%
2021/05/24	0.3	28.00	0	0.00	27.90	0.3	7,959	0.00%
2021/05/21	2	27.28	0	27.30	27.30	2	8,241	0.02%
2021/05/20	0	0.00	5	27.20	27.00	-5	8,340	-0.06%
2021/05/19	2	26.90	9	26.95	26.95	-7	8,349	-0.08%
2021/05/18	0	0.00	2	26.25	27.00	-2	8,339	-0.02%
2021/05/17	8.1	26.28	6	25.75	25.65	2.1	8,341	0.03%
2021/05/14	1	27.10	0	0.00	27.45	1	8,180	0.01%
2021/05/13	6.2	26.92	20	27.00	27.00	-13.8	8,103	-0.17%
2021/05/12	17.2	27.48	1	28.10	27.45	16.2	7,988	0.20%
2021/05/11	8	28.84	2.6	28.84	28.60	5.4	7,759	0.07%
2021/05/10	4	28.99	2	29.05	29.00	2	7,676	0.03%
2021/05/06	22	28.99	1	28.75	28.90	21	7,676	0.27%
2021/05/05	1	28.90	1	28.95	28.80	0	7,625	0.00%
2021/05/04	9	29.33	15	28.95	28.85	-6	7,576	-0.08%
2021/05/03	20	29.95	27	30.33	29.75	-7	7,425	-0.09%
2021/04/29	110	30.84	131	30.80	30.60	-21	7,303	-0.29%	大買/大賣/
2021/04/28	5	30.05	60	30.11	30.30	-55	6,924	-0.79%
2021/04/27	0.3	29.45	0	0.00	29.50	0.3	6,734	0.00%
2021/04/26	7	29.40	3	29.35	29.40	4	6,735	0.06%
2021/04/23	8	29.39	0	0.00	29.35	8	6,707	0.12%
2021/04/22	7.4	29.78	2.4	29.59	29.35	5	6,801	0.07%
2021/04/21	6	29.90	20	30.12	30.15	-14	6,734	-0.21%
2021/04/20	6.2	29.77	38	29.54	29.80	-31.8	6,621	-0.48%
2021/04/19	19	29.33	6	29.30	29.35	13	6,537	0.20%
2021/04/16	2.6	28.93	0	0.00	29.15	2.6	6,590	0.04%
2021/04/15	4	28.83	1	28.70	28.85	3	6,609	0.05%
2021/04/14	4.2	28.76	0	0.00	28.65	4.2	6,617	0.06%
2021/04/13	10.7	28.99	0	0.00	28.90	10.7	6,607	0.16%
2021/04/12	3	29.45	23	29.40	29.30	-20	6,532	-0.31%
2021/04/09	2.7	29.26	1	29.25	29.45	1.7	6,479	0.03%
2021/04/08	0	0.00	5.2	29.18	29.20	-5.2	6,460	-0.08%
2021/04/07	8	29.00	7	29.03	29.15	1	6,483	0.02%
2021/04/06	5	29.07	0	0.00	29.05	5	6,496	0.08%
2021/04/01	2	29.13	3	29.05	29.15	-1	6,453	-0.02%
2021/03/31	0	0.00	11	28.75	28.85	-11	6,398	-0.17%
2021/03/30	8	28.59	1	28.60	28.70	7	6,349	0.11%
2021/03/29	1	28.65	3	28.65	28.65	-2	6,295	-0.03%
2021/03/26	11	28.58	0.3	28.60	28.60	10.7	6,283	0.17%
2021/03/25	14	28.65	2	28.70	28.65	12	6,276	0.19%
2021/03/24	5.5	29.31	46	29.35	29.30	-40.5	6,234	-0.65%
2021/03/23	4	29.21	0	0.00	29.25	4	6,178	0.06%
2021/03/22	25	28.86	0	0.00	28.95	25	6,122	0.41%
2021/03/19	0	0.00	3	28.95	29.10	-3	6,135	-0.05%
2021/03/18	38	29.02	0	0.00	29.05	38	6,113	0.62%
2021/03/17	31	29.05	3	29.10	29.10	28	6,181	0.45%
2021/03/16	30	29.15	3	29.15	29.15	27	6,395	0.42%
2021/03/15	0	0.00	1	28.95	29.10	-1	6,548	-0.02%
2021/03/12	37	28.64	706	28.64	28.95	-669	7,216	-9.27%	大賣/鉅額交易
2021/03/11	14.5	28.78	1	28.70	28.80	13.5	7,457	0.18%
2021/03/10	9	28.78	25.5	28.67	28.80	-16.5	7,347	-0.22%
2021/03/09	33.3	28.20	19.8	28.31	28.45	13.5	7,224	0.19%
2021/03/08	3	30.48	0	0.00	30.30	3	6,814	0.04%
2021/03/05	7	30.24	0	0.00	30.30	7	6,822	0.10%
2021/03/04	6.4	30.36	0	0.00	30.40	6.4	6,845	0.09%
2021/03/03	5	30.57	1	30.50	30.60	4	6,834	0.06%
2021/03/02	6.3	30.68	4	31.04	30.60	2.3	6,832	0.03%
2021/02/26	5.3	30.49	8	30.46	30.95	-2.7	6,770	-0.04%
2021/02/25	5	30.70	6	30.62	30.65	-1	6,746	-0.01%
2021/02/24	12.1	30.63	1	30.55	30.50	11.1	6,816	0.16%
2021/02/23	11.1	30.81	20	30.95	31.00	-8.9	6,687	-0.13%
2021/02/22	10	30.12	6.2	30.20	30.25	3.8	6,367	0.06%
2021/02/19	1	29.70	0	0.00	29.90	1	6,263	0.02%
2021/02/18	1	29.55	0	0.00	29.65	1	6,260	0.02%
2021/02/17	17	29.39	3	29.35	29.40	14	6,317	0.22%
2021/02/03	1	29.35	0	0.00	29.30	1	6,351	0.02%
2021/02/02	0	0.00	6	29.28	29.25	-6	6,382	-0.09%
2021/02/01	1	28.65	0	0.00	29.00	1	6,387	0.02%
2021/01/29	1	29.05	0	0.00	29.10	1	6,375	0.02%
2021/01/28	1	29.15	14.8	29.30	29.30	-13.8	6,332	-0.22%
2021/01/27	4	29.49	0	0.00	29.45	4	6,298	0.06%
2021/01/26	1	29.45	0	0.00	29.35	1	6,288	0.02%
2021/01/25	1	29.40	2	29.40	29.50	-1	6,277	-0.02%
2021/01/22	2	29.20	5	29.30	29.30	-3	6,252	-0.05%
2021/01/21	1	29.20	11	29.20	29.20	-10	6,236	-0.16%
2021/01/20	4	29.48	7	29.25	29.15	-3	6,197	-0.05%
2021/01/19	6	29.88	5	29.80	29.80	1	6,118	0.02%
2021/01/18	0	0.00	34	29.85	29.90	-34	6,074	-0.56%
2021/01/15	9	30.16	8	29.98	29.85	1	6,042	0.02%
2021/01/14	17	30.11	11	30.01	30.05	6	5,906	0.10%
2021/01/13	1	29.80	0	0.00	29.85	1	5,892	0.02%
2021/01/12	5	29.90	0	0.00	29.80	5	5,874	0.09%
2021/01/11	13	29.97	13	30.06	30.15	0	5,800	0.00%
2021/01/08	1	29.35	2	29.43	29.40	-1	5,671	-0.02%
2021/01/06	24	29.45	0	0.00	29.40	24	5,588	0.43%
2021/01/05	0	0.00	2	29.52	29.60	-2	5,539	-0.04%
2021/01/04	0	0.00	5.5	29.53	29.50	-5.5	5,540	-0.10%
2020/12/31	1	29.70	0	0.00	29.50	1	5,528	0.02%
2020/12/30	0	0.00	4	29.70	29.65	-4	5,496	-0.07%
2020/12/29	1.4	29.30	3	29.33	29.30	-1.6	5,419	-0.03%
2020/12/28	0.3	29.35	0	0.00	29.40	0.3	5,366	0.01%
2020/12/25	0	0.00	8.3	29.42	29.30	-8.3	5,361	-0.15%
2020/12/24	5	29.23	1	29.20	29.20	4	5,336	0.07%
2020/12/23	1	29.15	2.1	29.10	29.15	-1.1	5,323	-0.02%
2020/12/22	2.1	29.27	1	29.15	29.00	1.1	5,341	0.02%
2020/12/21	5	29.10	2	29.10	29.20	3	5,356	0.06%
2020/12/18	4.1	29.39	5.9	29.51	29.40	-1.8	5,325	-0.03%
2020/12/17	5	29.20	3	29.20	29.20	2	5,288	0.04%
2020/12/16	0	0.00	2	29.35	29.40	-2	5,248	-0.04%
2020/12/15	3.1	29.56	2	29.28	29.25	1.1	5,195	0.02%
2020/12/14	0	0.00	7	29.89	29.80	-7	5,096	-0.14%
2020/12/11	4	29.79	6.3	30.08	29.70	-2.3	5,063	-0.05%
2020/12/10	28	30.25	18	30.01	30.05	10	4,961	0.20%
2020/12/09	17.2	31.25	3	31.18	31.15	14.2	4,696	0.30%
2020/12/08	33	32.17	28	32.00	31.75	5	4,523	0.11%
2020/12/07	20	30.55	8	30.66	31.25	12	3,891	0.31%
2020/12/04	0	0.00	8	29.89	29.90	-8	3,535	-0.23%
2020/12/03	26	29.84	3.6	29.83	29.65	22.4	3,472	0.65%
2020/12/02	0	0.00	9	29.57	29.60	-9	3,435	-0.26%
2020/12/01	1	29.35	9	29.58	29.65	-8	3,423	-0.23%
2020/11/30	0	0.00	18	29.75	29.50	-18	3,409	-0.53%
2020/11/27	1.1	29.75	20	29.70	29.75	-18.9	3,366	-0.56%
2020/11/26	5	29.60	1	29.60	29.65	4	3,339	0.12%
2020/11/25	17	29.59	2	29.55	29.65	15	3,340	0.45%
2020/11/24	0	0.00	15	29.89	29.60	-15	3,319	-0.45%
2020/11/23	2	29.38	18.4	29.57	29.60	-16.4	3,263	-0.50%
2020/11/20	0	0.00	2	29.10	29.10	-2	3,261	-0.06%
2020/11/19	1	29.25	0	0.00	29.20	1	3,269	0.03%
2020/11/17	4	29.04	0	0.00	29.00	4	3,295	0.12%
2020/11/16	19	29.16	0	0.00	29.10	19	3,409	0.56%
2020/11/13	1	29.30	20	29.18	29.35	-19	3,388	-0.56%
2020/11/11	2	29.10	4	29.35	29.35	-2	3,394	-0.06%
2020/11/10	5	28.95	3	28.95	29.00	2	3,365	0.06%
2020/11/06	0	0.00	2	29.05	28.85	-2	3,665	-0.05%
2020/11/03	6	28.45	8	28.66	28.70	-2	3,685	-0.05%
2020/11/02	2	28.10	0	0.00	28.30	2	3,703	0.05%
2020/10/30	2	28.40	0	0.00	28.20	2	3,715	0.05%
2020/10/28	0	0.00	1	28.75	28.60	-1	3,746	-0.03%
2020/10/26	1.5	28.87	0	0.00	28.85	1.5	3,792	0.04%
2020/10/23	16	29.07	0	0.00	28.95	16	3,837	0.42%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	8	29.01	41	29.27	28.95	-33	4,020	-0.82%
2020/10/20	2	28.90	1	28.90	28.90	1	4,113	0.02%
2020/10/19	4	28.69	3.1	28.70	28.70	0.9	4,135	0.02%
2020/10/15	10	28.60	0	0.00	28.60	10	4,251	0.24%
2020/10/14	2	28.45	0	0.00	28.55	2	4,286	0.05%
2020/10/13	12	28.24	1	28.30	28.25	11	4,424	0.25%
2020/10/12	2	28.53	0.2	28.55	28.40	1.8	4,435	0.04%
2020/10/08	17	28.57	0	0.00	28.55	17	4,601	0.37%
2020/10/07	12	28.72	0	0.00	28.70	12	4,946	0.24%
2020/10/05	0	0.00	1	28.60	28.40	-1	5,617	-0.02%
2020/09/30	6	28.25	5	28.41	28.60	1	5,762	0.02%
2020/09/29	1	28.10	25	28.25	28.10	-24	5,860	-0.41%
2020/09/28	1	28.05	6	28.04	28.05	-5	6,101	-0.08%
2020/09/25	11	27.53	6	27.60	27.60	5	6,327	0.08%
2020/09/24	21	27.77	7	27.93	27.65	14	6,527	0.21%
2020/09/23	0	0.00	1	28.20	28.15	-1	6,661	-0.02%
2020/09/22	2	28.48	3	28.60	28.45	-1	6,755	-0.01%
2020/09/21	0	0.00	3	28.97	28.90	-3	6,889	-0.04%
2020/09/17	1.8	28.90	2	29.00	28.85	-0.2	7,138	0.00%
2020/09/16	6	28.95	0	0.00	28.85	6	7,190	0.08%
2020/09/15	7	28.91	1	28.90	28.85	6	7,247	0.08%
2020/09/11	3	29.03	2.3	29.14	29.00	0.7	7,485	0.01%
2020/09/10	4	28.96	1	29.10	29.10	3	7,510	0.04%
2020/09/08	0.1	28.60	1	28.60	28.60	-0.9	7,595	-0.01%
2020/09/07	3.8	28.58	2	28.50	28.45	1.8	7,756	0.02%
2020/09/03	17	29.01	0	0.00	28.70	17	8,277	0.21%
2020/08/31	6	28.94	4	28.95	28.90	2	8,629	0.02%
2020/08/28	0	0.00	4	28.90	29.15	-4	8,671	-0.05%
2020/08/27	2	28.90	1.6	28.87	28.85	0.4	8,748	0.00%
2020/08/26	5	28.92	11	29.06	28.95	-6	8,858	-0.07%
2020/08/25	2	28.25	2	28.28	28.35	0	8,837	0.00%
2020/08/24	0.1	28.15	0.6	28.15	28.10	-0.5	9,028	-0.01%
2020/08/21	0	0.00	0.1	28.05	27.95	-0.1	9,124	0.00%
2020/08/20	11	27.74	3.2	27.98	27.75	7.8	9,210	0.08%
2020/08/19	33	28.74	4	28.61	28.45	29	9,233	0.31%
2020/08/18	21.8	28.81	12	28.80	28.75	9.8	9,372	0.10%
2020/08/17	2	28.85	5.1	28.87	28.85	-3.1	9,759	-0.03%
2020/08/14	11	28.19	0.1	28.60	28.45	10.9	10,623	0.10%
2020/08/13	5.3	28.42	43	28.48	28.25	-37.8	10,698	-0.35%
2020/08/12	20	28.72	7	28.90	28.75	13	10,562	0.12%
2020/08/11	11	29.49	1	29.35	29.40	10	10,458	0.10%
2020/08/10	0.1	29.40	0	0.00	29.35	0.1	10,611	0.00%
2020/08/07	5	29.25	0	0.00	29.25	5	10,807	0.05%
2020/08/05	0	0.00	1.2	29.36	29.35	-1.2	11,121	-0.01%
2020/08/04	5	29.20	0	0.00	29.30	5	11,202	0.04%
2020/08/03	0	0.00	1	29.15	29.20	-1	11,308	-0.01%
2020/07/31	1	29.20	9	29.24	29.55	-8	11,359	-0.07%
2020/07/30	0	0.00	6	29.10	29.15	-6	11,446	-0.05%
2020/07/29	10	28.25	13	28.48	29.00	-3	11,475	-0.03%
2020/07/28	7	28.66	2	28.70	28.25	5	11,504	0.04%
2020/07/27	10	28.62	60	28.92	28.55	-50	11,547	-0.43%
2020/07/24	6	29.13	2	29.03	29.00	4	11,509	0.03%
2020/07/23	2	29.60	12	29.61	29.60	-10	11,390	-0.09%
2020/07/22	2	29.73	0	0.00	29.75	2	11,429	0.02%
2020/07/21	5	29.85	6	29.89	29.85	-1	11,397	-0.01%
2020/07/20	2	29.38	0	0.00	29.65	2	11,411	0.02%
2020/07/17	4	29.76	7	29.66	29.55	-3	11,486	-0.03%
2020/07/16	5	30.00	5	30.00	30.15	0	11,564	0.00%
2020/07/15	12	30.40	11	30.13	29.85	1	11,684	0.01%
2020/07/14	96	29.93	8	30.15	30.35	88	11,764	0.75%
2020/07/13	31.5	34.18	90	34.07	34.20	-58.5	11,554	-0.51%
2020/07/10	35	33.85	41	33.95	33.90	-6	11,409	-0.05%
2020/07/09	14.7	33.60	22	33.53	33.55	-7.3	11,334	-0.06%
2020/07/08	6	33.51	18	33.47	33.55	-12	11,280	-0.11%
2020/07/07	5	33.48	11	33.45	33.35	-6	11,272	-0.05%
2020/07/06	26	33.87	17	33.85	33.95	9	11,266	0.08%
2020/07/03	29	33.07	11	33.05	33.30	18	11,364	0.16%
2020/07/02	3	32.52	20	32.75	32.75	-17	11,254	-0.15%
2020/07/01	1	32.45	6	32.55	32.40	-5	11,141	-0.04%
2020/06/30	0	0.00	4	32.58	32.40	-4	11,075	-0.04%
2020/06/29	1	32.20	1	32.15	32.25	0	11,012	0.00%
2020/06/24	5	32.15	8	31.84	32.15	-3	10,937	-0.03%
2020/06/23	2	31.70	6	31.47	31.45	-4	10,969	-0.04%
2020/06/22	3	31.70	2	31.70	31.60	1	11,028	0.01%
2020/06/19	2	31.40	4	31.40	31.45	-2	11,190	-0.02%
2020/06/18	4	31.38	0	0.00	31.45	4	11,126	0.04%
2020/06/17	13	31.32	0	0.00	31.30	13	11,142	0.12%
2020/06/16	12	31.32	24	31.55	31.55	-12	11,267	-0.11%
2020/06/15	11	31.44	15	31.23	31.05	-4	11,582	-0.03%
2020/06/12	12	31.19	6	31.46	31.50	6	11,701	0.05%
2020/06/11	3	32.50	91	32.10	32.05	-88	11,810	-0.75%
2020/06/10	44	32.96	25	32.81	32.80	19	11,843	0.16%
2020/06/09	3	32.23	2	32.35	32.35	1	11,888	0.01%
2020/06/08	1	32.20	5	32.31	32.10	-4	12,160	-0.03%
2020/06/05	8	32.51	12	32.50	32.55	-4	12,335	-0.03%
2020/06/04	0	0.00	1	32.05	32.20	-1	12,519	-0.01%
2020/06/03	5	32.03	7	32.04	31.95	-2	12,684	-0.02%
2020/06/02	20.4	32.12	11	31.97	31.95	9.4	12,674	0.07%
2020/06/01	14	32.36	4	32.33	32.35	10	12,701	0.08%
2020/05/29	18	32.62	19	32.64	32.30	-1	12,842	-0.01%
2020/05/28	0	0.00	14.7	32.15	32.05	-14.7	13,010	-0.11%
2020/05/27	13	32.29	10	32.12	32.05	3	13,239	0.02%
2020/05/26	24.9	32.36	10	32.29	32.10	14.9	13,584	0.11%
2020/05/25	22	32.28	11	32.34	32.35	11	13,635	0.08%
2020/05/22	37.1	32.89	27	32.91	32.40	10.1	13,734	0.07%
2020/05/21	56.1	32.62	76	33.04	33.30	-19.9	13,906	-0.14%
2020/05/20	5	30.70	6	30.69	30.70	-1	13,366	-0.01%
2020/05/19	5	30.10	11	30.14	30.10	-6	14,171	-0.04%
2020/05/18	5	29.76	5	29.83	29.75	0	14,846	0.00%
2020/05/15	25	29.84	5	29.77	29.75	20	15,551	0.13%
2020/05/14	25	30.33	10	30.25	30.10	15	15,703	0.10%
2020/05/13	18	30.88	12	30.97	31.00	6	15,635	0.04%
2020/05/12	14	31.06	16	31.14	31.35	-2	15,550	-0.01%
2020/05/11	4	30.76	3	30.85	30.80	1	15,487	0.01%
2020/05/08	8	30.66	3	30.73	30.50	5	15,395	0.03%
2020/05/07	2	30.68	3	30.82	30.80	-1	15,297	-0.01%
2020/05/06	14	30.70	25	30.80	30.50	-11	15,231	-0.07%
2020/05/05	7	30.26	7	30.27	30.25	0	15,125	0.00%
2020/05/04	13	30.12	7	30.14	30.15	6	15,101	0.04%
2020/04/30	3	30.67	16	30.73	30.60	-13	15,050	-0.09%
2020/04/29	2	30.48	5	30.60	30.50	-3	15,013	-0.02%
2020/04/28	13	30.35	14	30.36	30.35	-1	14,991	-0.01%
2020/04/27	12	30.06	18	30.21	30.25	-6	15,081	-0.04%
2020/04/24	9	29.32	1	29.40	29.40	8	15,045	0.05%
2020/04/23	26	29.79	30	29.55	29.60	-4	15,106	-0.03%
2020/04/22	34	29.51	10	29.50	29.50	24	15,092	0.16%
2020/04/21	16	29.47	11	29.89	29.40	5	15,059	0.03%
2020/04/20	16	30.48	20	30.40	30.35	-4	14,935	-0.03%
2020/04/17	30	31.50	34	31.06	30.85	-4	14,813	-0.03%
2020/04/16	18	31.03	7	31.56	31.40	11	14,601	0.08%
2020/04/15	13	31.06	24	31.04	31.20	-11	14,441	-0.08%
2020/04/14	15	30.53	32	30.63	30.80	-17	14,234	-0.12%
2020/04/13	4	29.28	15	29.43	29.35	-11	14,016	-0.08%
2020/04/10	20	29.12	10	29.13	29.15	10	13,957	0.07%
2020/04/09	28.1	29.47	10	28.99	29.05	18.1	13,866	0.13%
2020/04/08	25	27.86	29	28.87	29.10	-4	13,659	-0.03%
2020/04/07	50	27.69	14	27.73	27.55	36	13,336	0.27%
2020/04/06	18	27.18	1	27.30	27.30	17	13,221	0.13%
2020/04/01	22	27.09	21	27.27	27.25	1	13,146	0.01%
2020/03/31	28	27.28	18	27.06	27.15	10	13,076	0.08%
2020/03/30	2	26.68	1	26.30	26.95	1	12,986	0.01%
2020/03/27	6	27.14	20	27.10	26.85	-14	12,952	-0.11%
2020/03/26	3	26.27	7	26.31	26.85	-4	12,801	-0.03%
2020/03/25	19	27.04	58	27.15	26.45	-39	12,784	-0.31%
2020/03/24	18	25.61	19	25.83	25.80	-1	12,601	-0.01%
2020/03/23	1	24.00	0	0.00	24.10	1	12,552	0.01%
2020/03/20	22	24.65	16	25.16	25.10	6	12,500	0.05%
2020/03/19	69	23.53	10	23.60	23.40	59	12,332	0.48%
2020/03/18	12	26.93	16	26.44	26.00	-4	11,994	-0.03%
2020/03/17	27	27.04	16	26.93	26.80	11	11,782	0.09%
2020/03/16	13	28.88	70	28.37	27.75	-57	11,545	-0.49%
2020/03/13	108	28.47	25	28.46	28.95	83	11,507	0.72%	大買/
2020/03/12	29	29.88	11	29.95	30.05	18	11,085	0.16%
2020/03/11	36	32.63	3	32.27	31.60	33	10,744	0.31%
2020/03/10	25	32.99	47	33.02	33.35	-22	10,395	-0.21%
2020/03/09	35	33.23	8	33.19	32.70	27	10,107	0.27%
2020/03/06	21	33.86	15	33.93	34.10	6	9,880	0.06%
2020/03/05	3	34.20	3.5	34.14	34.25	-0.5	9,839	0.00%
2020/03/04	55	33.90	5	33.83	33.70	50	9,695	0.52%
2020/03/03	26	34.85	27	34.86	34.50	-1	9,468	-0.01%
2020/03/02	47.1	33.36	62	34.03	34.25	-14.9	9,098	-0.16%
2020/02/27	36	35.14	36	35.03	34.05	0	8,789	0.00%
2020/02/26	13	34.93	5	34.80	34.75	8	8,378	0.10%
2020/02/25	20	34.58	10	34.85	34.55	10	8,182	0.12%
2020/02/24	47	34.81	33	34.84	35.10	14	7,914	0.18%
2020/02/21	22	34.24	25	34.39	34.20	-3	7,428	-0.04%
2020/02/20	122.2	34.34	123.5	34.50	34.40	-1.3	7,200	-0.02%	大買/大賣/
2020/02/19	29	32.72	43.4	32.64	33.50	-14.4	6,467	-0.22%
2020/02/18	41	31.62	43.3	31.71	31.60	-2.3	5,842	-0.04%
2020/02/17	4	30.20	19	30.32	30.50	-15	5,350	-0.28%
2020/02/14	1	29.70	1	29.90	29.70	0	5,272	0.00%
2020/02/13	13	29.55	18	29.56	29.35	-5	5,375	-0.09%
2020/02/12	11	29.36	1	29.25	29.45	10	5,428	0.18%
2020/02/11	0	0.00	1	28.75	28.70	-1	5,418	-0.02%
2020/02/10	1	28.35	0	0.00	28.65	1	5,423	0.02%
2020/02/07	2	28.60	0	0.00	28.60	2	5,403	0.04%
2020/02/05	3	28.52	0	0.00	28.50	3	5,408	0.06%
2020/02/04	0	0.00	2	28.65	28.50	-2	5,368	-0.04%
2020/02/03	14	27.81	6	27.98	28.40	8	5,355	0.15%
2020/01/31	2	29.18	6	29.38	29.00	-4	5,286	-0.08%
2020/01/30	3	28.67	17	29.11	28.95	-14	5,300	-0.26%
2020/01/20	7	30.42	0	0.00	30.35	7	5,211	0.13%
2020/01/17	2	30.55	2	30.40	30.40	0	5,432	0.00%
2020/01/16	2	29.85	2	29.93	29.95	0	5,315	0.00%
2020/01/15	14	29.87	9	29.85	29.85	5	5,260	0.10%
2020/01/14	14	29.67	6	29.61	29.70	8	5,180	0.15%
2020/01/06	14	28.65	1	28.55	28.60	13	4,970	0.26%
2020/01/03	2	28.80	1	28.85	28.95	1	4,950	0.02%
2020/01/02	0	0.00	2	29.00	28.95	-2	4,932	-0.04%
2019/12/31	0	0.00	11	29.00	29.00	-11	4,892	-0.22%
2019/12/30	5	29.08	0	0.00	29.10	5	4,877	0.10%
2019/12/26	2	29.00	0	0.00	29.00	2	4,880	0.04%
2019/12/25	0	0.00	53	28.88	29.00	-53	4,894	-1.08%
2019/12/24	0	0.00	1	28.95	29.00	-1	4,917	-0.02%
2019/12/23	1	29.30	0	0.00	29.10	1	4,971	0.02%
2019/12/20	0	0.00	1	29.20	29.00	-1	5,011	-0.02%
2019/12/18	0	0.00	9	29.03	29.20	-9	4,875	-0.18%
2019/12/17	2	28.68	6	28.77	28.80	-4	4,772	-0.08%
2019/12/16	2	28.75	0	0.00	28.75	2	4,736	0.04%
2019/12/13	13	28.53	0	0.00	28.65	13	4,720	0.28%
2019/12/12	3	28.58	0	0.00	28.70	3	4,641	0.06%
2019/12/11	8	28.68	0	0.00	28.70	8	4,646	0.17%
2019/12/10	4	29.00	2	28.78	28.80	2	4,624	0.04%
2019/12/06	6	28.44	3	28.40	28.45	3	4,445	0.07%
2019/12/05	9	27.96	0	0.00	28.00	9	4,408	0.20%
2019/12/03	1	27.80	3	27.75	28.00	-2	4,371	-0.05%
2019/12/02	7	27.96	0	0.00	28.00	7	4,352	0.16%
2019/11/29	0	0.00	1	28.25	28.35	-1	4,290	-0.02%
2019/11/28	1	28.45	0	0.00	28.40	1	4,253	0.02%
2019/11/27	1	28.40	0	0.00	28.45	1	4,251	0.02%
2019/11/26	0	0.00	0.9	28.50	28.50	-0.9	4,267	-0.02%
2019/11/25	2	28.55	2	28.60	28.50	0	4,288	0.00%
2019/11/22	0	0.00	2.5	28.70	28.70	-2.5	4,306	-0.06%
2019/11/21	0	0.00	20	28.70	28.75	-20	4,296	-0.47%
2019/11/20	4	28.94	1	29.15	28.90	3	4,255	0.07%
2019/11/19	4	29.65	3	29.60	29.30	1	4,174	0.02%
2019/11/18	60	29.37	4	29.09	29.30	56	4,043	1.39%
2019/11/15	0	0.00	2	28.73	28.60	-2	3,849	-0.05%
2019/11/14	4	28.51	9	28.68	28.70	-5	3,743	-0.13%
2019/11/13	4	28.79	4	28.84	28.90	0	3,464	0.00%
2019/11/12	3	28.20	31.3	28.46	28.50	-28.3	3,212	-0.88%
2019/11/11	1	28.00	6	27.87	27.75	-5	2,970	-0.17%
2019/11/08	1	27.50	1	27.65	27.50	0	2,837	0.00%
2019/11/07	0	0.00	1	27.05	26.90	-1	2,700	-0.04%
2019/11/06	0	0.00	1	26.90	26.90	-1	2,670	-0.04%
2019/11/05	0	0.00	4	27.10	26.95	-4	2,653	-0.15%
2019/11/01	2	26.73	0	0.00	26.75	2	2,631	0.08%
2019/10/31	0	0.00	2	26.60	26.80	-2	2,662	-0.08%
2019/10/30	0.3	26.80	4	26.80	26.80	-3.8	2,644	-0.14%
2019/10/29	11	26.57	1	26.50	26.60	10	2,615	0.38%
2019/10/28	5	26.92	3	26.90	26.90	2	2,532	0.08%
2019/10/25	21	26.72	20.2	26.85	27.10	0.8	2,462	0.03%
2019/10/24	1	25.95	0	0.00	26.00	1	2,207	0.05%
2019/10/23	0	0.00	9	25.89	25.75	-9	2,196	-0.41%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	6	25.73	9	25.75	25.75	-3	2,177	-0.14%
2019/10/18	5	25.44	0	0.00	25.45	5	2,161	0.23%
2019/10/17	14	25.45	0	0.00	25.50	14	2,137	0.65%
2019/10/16	9	25.71	0	0.00	25.70	9	2,100	0.43%
2019/10/15	0	0.00	1	25.80	25.90	-1	2,048	-0.05%
2019/10/14	1	25.85	0	0.00	25.90	1	2,046	0.05%
2019/10/09	2	25.90	0	0.00	25.70	2	2,060	0.10%
2019/10/08	3	26.13	5	26.15	26.10	-2	2,040	-0.10%
2019/10/07	0	0.00	1	25.95	26.00	-1	2,040	-0.05%
2019/10/04	1	26.00	0	0.00	26.00	1	2,052	0.05%
2019/10/03	26	25.71	4	25.90	25.95	22	2,061	1.07%
2019/10/01	12	25.95	0	0.00	26.10	12	2,010	0.60%
2019/09/27	0	0.00	1	26.15	26.15	-1	1,979	-0.05%
2019/09/26	24	26.19	4	26.29	26.25	20	1,941	1.03%
2019/09/25	13	25.95	0	0.00	26.00	13	1,854	0.70%
2019/09/24	40	26.49	0	0.00	26.45	40	1,789	2.24%
2019/09/23	1	26.35	0	0.00	26.40	1	1,772	0.06%
2019/09/20	1	26.15	0	0.00	26.15	1	1,772	0.06%
2019/09/18	1	26.05	0	0.00	26.25	1	1,772	0.06%
2019/09/16	2	26.18	1	26.20	26.30	1	1,740	0.06%
2019/09/12	1	26.55	0	0.00	26.50	1	1,713	0.06%
2019/09/11	5	26.35	5	26.50	26.50	0	1,693	0.00%
2019/09/10	6	26.77	2	26.55	26.60	4	1,677	0.24%
2019/09/09	3	27.30	2	27.30	27.30	1	1,641	0.06%
2019/09/06	0	0.00	1	27.55	27.55	-1	1,642	-0.06%
2019/09/05	4	27.58	0	0.00	27.55	4	1,645	0.24%
2019/09/04	20	27.50	0	0.00	27.60	20	1,643	1.22%
2019/09/03	2	27.65	0	0.00	27.65	2	1,670	0.12%
2019/09/02	0	0.00	2	27.65	27.65	-2	1,667	-0.12%
2019/08/29	0	0.00	9	27.23	27.30	-9	1,637	-0.55%
2019/08/28	1	26.35	5	26.40	26.65	-4	1,599	-0.25%
2019/08/27	3	31.65	0	0.00	31.55	3	1,530	0.20%
2019/08/26	1	31.55	0	0.00	31.55	1	1,459	0.07%
2019/08/21	9	31.95	0	0.00	31.90	9	1,443	0.62%
2019/08/06	10	30.40	0	0.00	31.00	10	1,433	0.70%
2019/08/05	1	31.30	0	0.00	31.20	1	1,450	0.07%
2019/08/02	0	0.00	10	31.85	31.90	-10	1,517	-0.66%
2019/07/31	0	0.00	8	32.20	32.35	-8	1,491	-0.54%
2019/07/30	8	32.40	0	0.00	32.35	8	1,494	0.54%
2019/07/26	0	0.00	2	32.10	32.10	-2	1,510	-0.13%
2019/07/24	4	31.90	0	0.00	31.85	4	1,488	0.27%
2019/07/23	0	0.00	1	31.65	31.75	-1	1,507	-0.07%
2019/07/22	12	32.09	3	31.95	31.90	9	1,500	0.60%
2019/07/15	0	0.00	2	32.50	32.45	-2	1,471	-0.14%
2019/07/11	8	31.90	0	0.00	32.00	8	1,460	0.55%
2019/07/09	0	0.00	0.2	31.55	31.35	-0.2	1,427	-0.02%
2019/07/04	0	0.00	1	31.25	31.30	-1	1,478	-0.07%
2019/07/03	0	0.00	0.1	31.25	31.30	-0.1	1,494	-0.01%
2019/07/01	0	0.00	3	31.28	31.35	-3	1,550	-0.19%
2019/06/28	1	30.95	0	0.00	31.10	1	1,556	0.06%
2019/06/26	1	30.65	10	30.70	30.70	-9	1,564	-0.58%
2019/06/25	5	30.75	1	30.90	30.95	4	1,562	0.26%
2019/06/24	1	30.80	3.3	30.50	30.70	-2.3	1,558	-0.15%
2019/06/20	1.4	30.01	1	30.25	30.10	0.4	1,559	0.03%
2019/06/18	6	29.47	0	0.00	29.70	6	1,560	0.38%
2019/06/14	1	29.60	0	0.00	29.50	1	1,590	0.06%
2019/06/13	1	29.55	0	0.00	29.55	1	1,614	0.06%
2019/06/11	1	30.05	0	0.00	29.75	1	1,813	0.06%
2019/06/10	8	29.38	0.4	29.50	29.45	7.6	1,809	0.42%
2019/06/05	4	29.28	0	0.00	29.20	4	1,888	0.21%
2019/06/04	7	29.22	0	0.00	29.15	7	1,916	0.37%
2019/06/03	2	29.15	0	0.00	29.15	2	1,973	0.10%
2019/05/31	3	29.05	0	0.00	29.40	3	2,016	0.15%
2019/05/30	83	28.95	0	0.00	29.10	83	2,087	3.98%
2019/05/29	2	29.15	2	29.05	29.20	0	2,268	0.00%
2019/05/28	8	29.11	0	0.00	28.60	8	2,349	0.34%
2019/05/27	2	29.20	0	0.00	29.30	2	2,358	0.08%
2019/05/23	54	29.30	0	0.00	29.35	54	2,347	2.30%
2019/05/22	1	29.45	0	0.00	29.55	1	2,356	0.04%
2019/05/21	13	29.44	0	0.00	29.50	13	2,383	0.55%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/15	0.5	30.00	0	0.00	30.00	0.5	2,391	0.02%
2019/05/13	26	29.19	7	29.59	29.35	19	2,394	0.79%
2019/05/10	13	30.35	1	30.10	30.10	12	2,400	0.50%
2019/05/08	0	0.00	3	31.55	31.70	-3	2,317	-0.13%
2019/05/07	0	0.00	3	32.05	32.00	-3	2,319	-0.13%
2019/05/03	1	32.25	0	0.00	32.25	1	2,343	0.04%
2019/04/29	1	31.85	0	0.00	31.95	1	2,323	0.04%
2019/04/24	0	0.00	1	31.70	31.60	-1	2,334	-0.04%
2019/04/19	1	31.55	1	31.35	31.35	0	2,373	0.00%
2019/04/18	0	0.00	1	31.45	31.25	-1	2,379	-0.04%
2019/04/12	2	31.55	0	0.00	31.40	2	2,356	0.08%
2019/04/10	1	32.05	0	0.00	32.05	1	2,315	0.04%
2019/04/08	2	32.43	0	0.00	32.50	2	2,306	0.09%
2019/04/01	0	0.00	2	31.60	31.65	-2	2,436	-0.08%
2019/03/27	4	31.60	0	0.00	31.65	4	2,647	0.15%
2019/03/25	23	31.25	1	31.40	31.40	22	2,688	0.82%
2019/03/21	4	31.50	0	0.00	31.50	4	2,683	0.15%
2019/03/20	46	31.50	0	0.00	31.50	46	2,664	1.73%
2019/03/19	210	31.43	0	0.00	31.50	210	2,648	7.93%	大買/鉅額交易
2019/03/18	40	31.10	0	0.00	31.30	40	2,621	1.53%
2019/03/15	11	30.44	0	0.00	31.05	11	2,591	0.42%
2019/03/14	30	30.85	0.2	30.85	30.85	29.8	2,394	1.25%
2019/03/13	1	30.85	0	0.00	30.85	1	2,370	0.04%
2019/03/05	2	31.95	1	31.85	32.05	1	2,155	0.05%
2019/03/04	1	31.60	4	30.88	31.90	-3	2,056	-0.15%
2019/02/27	13	30.02	9	29.94	29.90	4	1,847	0.22%
2019/02/26	0	29.00	0	0.00	29.15	0	1,743	0.00%
2019/02/21	3	28.63	0	0.00	28.60	3	1,692	0.18%
2019/02/18	0	0.00	0.1	28.20	28.20	-0.1	1,643	-0.01%
2019/02/15	0	0.00	1	28.40	28.25	-1	1,650	-0.06%
2019/02/13	0	0.00	0.2	28.10	28.25	-0.2	1,628	-0.01%
2019/01/14	0	0.00	7	26.13	26.05	-7	1,488	-0.47%
2019/01/11	7	25.61	0	0.00	25.70	7	1,476	0.47%
2019/01/10	0	0.00	0	25.55	25.55	0	1,492	0.00%
2019/01/08	2	24.70	0	0.00	24.70	2	1,476	0.14%
2019/01/07	0	0.00	1	24.65	24.70	-1	1,487	-0.07%
2019/01/04	0	0.00	1	23.90	24.25	-1	1,504	-0.07%
2019/01/03	9	24.35	0	0.00	24.35	9	1,560	0.58%
2018/12/27	0	0.00	2	24.53	24.55	-2	1,593	-0.13%
2018/12/25	1	23.70	0	0.00	23.40	1	1,630	0.06%
2018/12/24	4	24.40	0	0.00	24.05	4	1,552	0.26%
2018/12/22	0	0.00	14	24.41	24.70	-14	1,474	-0.95%
2018/12/21	17	24.61	5	24.60	23.85	12	1,450	0.83%
2018/12/20	0	0.00	20	25.29	24.90	-20	1,287	-1.55%
2018/12/19	1	25.60	0	0.00	25.55	1	1,245	0.08%
2018/12/17	20	26.09	0	0.00	26.00	20	1,190	1.68%
2018/12/11	3	27.00	3	27.20	27.25	0	1,177	0.00%
2018/12/10	6	26.85	6	27.10	26.85	0	1,191	0.00%
2018/12/05	2	27.95	0	0.00	27.95	2	1,251	0.16%
2018/11/30	5	28.50	0	0.00	28.25	5	1,342	0.37%
2018/11/26	3	27.43	2	27.35	27.35	1	1,599	0.06%
2018/11/19	0	0.00	0.1	27.40	27.40	-0.1	1,739	-0.01%
2018/11/14	0	0.00	1	27.35	27.45	-1	1,766	-0.06%
2018/11/09	0	0.00	0.5	25.95	25.95	-0.5	1,752	-0.03%
2018/10/25	0	0.00	0.3	24.75	24.70	-0.3	1,765	-0.02%
2018/10/22	0	0.00	5	25.10	24.45	-5	1,743	-0.29%
2018/10/15	1	26.20	0	0.00	26.35	1	1,690	0.06%
2018/10/11	0	0.00	2	25.80	25.75	-2	1,734	-0.12%
2018/10/09	0	26.90	5	26.75	26.85	-5	1,676	-0.30%
2018/10/03	2	27.20	2	27.10	26.90	0	1,594	0.00%
2018/09/27	0	0.00	3	28.45	28.45	-3	1,494	-0.20%
2018/09/14	0	0.00	1	28.45	28.35	-1	1,502	-0.07%
2018/09/10	1	28.70	0	0.00	28.65	1	1,465	0.07%
2018/09/05	0	0.00	18	29.74	29.75	-18	1,391	-1.29%
2018/09/04	19	35.69	5	35.65	35.40	14	1,298	1.08%
2018/09/03	2	35.55	10	35.53	35.60	-8	1,234	-0.65%
2018/08/28	15	34.93	2.1	35.02	35.00	12.9	1,150	1.12%
2018/08/24	2	34.35	2	34.25	34.35	0	1,109	0.00%
2018/08/21	1	34.00	0	0.00	34.10	1	1,119	0.09%
2018/08/17	2	33.95	0	0.00	34.00	2	1,146	0.17%
2018/08/09	1	34.10	0	0.00	34.00	1	1,144	0.09%
2018/07/27	3	34.08	0	0.00	33.95	3	1,206	0.25%
2018/07/26	0	0.00	5	34.10	34.10	-5	1,203	-0.42%
2018/07/19	2	33.93	0	0.00	33.85	2	1,219	0.16%
2018/07/13	1	32.60	0	0.00	32.80	1	1,174	0.09%
2018/07/10	0	0.00	5	32.85	32.60	-5	1,209	-0.41%
2018/07/05	0	0.00	2	33.00	33.00	-2	1,244	-0.16%
2018/07/02	0	0.00	4	33.05	33.00	-4	1,264	-0.32%
2018/06/28	0	0.00	1	32.90	32.90	-1	1,273	-0.08%
2018/06/27	5	32.95	0	0.00	32.95	5	1,278	0.39%
2018/06/25	0	0.00	8	32.95	32.95	-8	1,285	-0.62%
2018/06/22	0	0.00	9	32.73	32.95	-9	1,308	-0.69%
2018/06/20	0	0.00	4	32.90	32.90	-4	1,388	-0.29%
2018/06/15	5	32.80	0	0.00	32.80	5	1,379	0.36%
2018/06/11	4	33.05	0	0.00	32.95	4	1,530	0.26%
2018/06/07	0	0.00	10	33.78	33.70	-10	1,525	-0.66%
2018/06/05	0	0.00	9	33.35	33.45	-9	1,516	-0.59%
2018/06/04	0	0.00	2	33.25	33.20	-2	1,500	-0.13%
2018/05/30	2	32.70	0	0.00	32.70	2	1,472	0.14%
2018/05/29	2	32.85	0	0.00	32.90	2	1,471	0.14%
2018/05/24	5	32.80	0	0.00	32.80	5	1,467	0.34%
2018/05/18	2	32.68	0	0.00	32.70	2	1,498	0.13%
2018/05/17	0	0.00	2	32.70	32.55	-2	1,515	-0.13%
2018/05/16	2	32.60	0	0.00	32.50	2	1,529	0.13%
2018/05/11	11	32.20	2	32.45	32.25	9	1,638	0.55%
2018/05/10	0	0.00	1	32.10	32.10	-1	1,624	-0.06%
2018/05/08	2	31.65	0	0.00	31.95	2	1,636	0.12%
2018/05/07	2	31.65	0	0.00	31.70	2	1,629	0.12%
2018/04/30	0	0.00	3	32.15	32.15	-3	1,645	-0.18%
2018/04/26	0	0.00	3	31.95	31.80	-3	1,703	-0.18%
2018/04/25	1	32.10	0	0.00	32.10	1	1,766	0.06%
2018/04/23	1	33.30	0	0.00	33.40	1	1,805	0.06%
2018/04/13	0	0.00	1	33.50	33.50	-1	2,012	-0.05%
2018/04/11	1	33.70	0	0.00	33.30	1	2,009	0.05%
2018/03/26	10	33.23	5	33.11	32.90	5	1,997	0.25%
2018/03/20	1	33.00	0.4	32.75	32.80	0.6	2,205	0.03%
2018/03/16	0	0.00	1	33.80	33.80	-1	2,363	-0.04%
2018/03/14	1	32.85	0	0.00	33.00	1	2,261	0.04%
2018/03/13	2	32.95	0	0.00	33.20	2	2,254	0.09%
2018/03/09	0	0.00	5	32.24	32.20	-5	2,224	-0.22%
2018/03/08	0	0.00	1	32.25	32.30	-1	2,243	-0.04%
2018/03/05	0	0.00	4	32.16	32.10	-4	2,413	-0.17%
2018/02/27	0	0.00	12	32.25	32.45	-12	2,466	-0.49%
2018/02/26	0	0.00	7	31.88	31.85	-7	2,484	-0.28%
2018/02/21	2	31.20	0	0.00	31.35	2	2,526	0.08%
2018/02/12	0	0.00	11	31.12	31.00	-11	2,529	-0.43%
2018/02/09	0	0.00	2	30.90	31.50	-2	2,512	-0.08%
2018/02/07	0	0.00	15	31.16	31.00	-15	2,606	-0.58%
2018/02/06	29	30.70	12	32.24	30.50	17	2,617	0.65%
2018/02/05	6	32.75	7	32.89	32.85	-1	2,566	-0.04%
2018/02/02	0	0.00	6	33.42	33.40	-6	2,560	-0.23%
2018/02/01	0	0.00	5	33.70	33.70	-5	2,566	-0.19%
2018/01/30	0	0.00	5	33.85	34.05	-5	2,573	-0.19%
2018/01/29	1	33.90	1	34.10	34.05	0	2,590	0.00%
2018/01/26	0	0.00	4	33.58	33.80	-4	2,610	-0.15%
2018/01/25	2	33.85	0	0.00	33.90	2	2,611	0.08%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/11	1	34.40	0	0.00	34.40	1	2,663	0.04%
2018/01/10	2	34.05	10	34.05	33.95	-8	2,695	-0.30%
2018/01/05	0	0.00	4	35.75	35.65	-4	2,816	-0.14%
2018/01/04	0	0.00	6	35.51	35.65	-6	3,160	-0.19%