元大高股息 (0056)-兆豐-大同券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
39.04
漲跌
▲0.12
漲幅
+0.31%
成交量
13,161張
產業
上市
3358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

元大高股息 (0056)籌碼相關－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	15.3	38.82	10	39.00	39.04	5.3	29,446	0.02%
2024/05/09	0.1	39.02	0	0.00	38.92	0.1	29,421	0.00%
2024/05/07	1.1	38.88	2	38.95	38.97	-0.9	29,676	0.00%
2024/05/06	0.2	38.79	1	38.71	38.88	-0.9	29,727	0.00%
2024/05/03	1	38.50	0	0.00	38.45	1	29,694	0.00%
2024/05/02	0.5	38.12	0	0.00	38.35	0.5	29,894	0.00%
2024/04/29	11.1	38.37	0	0.00	38.34	11.1	30,224	0.04%
2024/04/26	0	0.00	7	37.74	37.69	-7	30,421	-0.02%
2024/04/25	1.1	37.59	0	0.00	37.51	1.1	30,629	0.00%
2024/04/23	1.1	37.14	0	0.00	37.12	1.1	32,830	0.00%
2024/04/22	4	37.02	2	37.15	36.92	2	34,650	0.01%
2024/04/19	22.1	37.36	3	37.49	37.27	19.1	34,860	0.05%
2024/04/18	5.2	38.20	0	0.00	38.18	5.2	33,506	0.02%
2024/04/17	9.1	38.79	0.6	39.02	38.94	8.4	32,984	0.03%
2024/04/16	15	38.65	2	38.60	38.49	13	32,116	0.04%
2024/04/15	13.6	39.66	0	0.00	39.62	13.6	30,685	0.04%
2024/04/12	0.2	40.05	11.2	39.96	39.98	-11.1	30,281	-0.04%
2024/04/11	10.3	39.96	0	0.00	40.09	10.3	30,433	0.03%
2024/04/10	0.5	40.22	3	40.33	40.20	-2.5	30,557	-0.01%
2024/04/09	7.5	39.98	0.1	40.00	39.99	7.4	31,635	0.02%
2024/04/08	0.5	39.80	1	39.89	39.92	-0.5	31,929	0.00%
2024/04/03	0.6	39.92	0	0.00	39.75	0.6	31,830	0.00%
2024/04/02	0.5	39.76	1	39.76	39.88	-0.5	31,934	0.00%
2024/04/01	2.2	39.73	1	39.75	39.59	1.2	32,441	0.00%
2024/03/29	6.7	39.66	0	0.00	39.86	6.7	32,753	0.02%
2024/03/28	0.5	39.58	0	0.00	39.74	0.5	32,919	0.00%
2024/03/27	0.6	39.24	1.3	39.28	39.55	-0.7	33,013	0.00%
2024/03/26	1.5	39.35	1.1	39.17	39.24	0.4	33,076	0.00%
2024/03/25	0.7	39.91	0	0.00	39.62	0.7	33,059	0.00%
2024/03/22	1.5	39.81	2	40.01	39.80	-0.5	33,201	0.00%
2024/03/21	1	39.75	0.2	39.76	39.93	0.8	33,133	0.00%
2024/03/20	2.5	39.80	0	0.00	39.63	2.5	33,302	0.01%
2024/03/19	1.5	39.38	0.5	39.66	39.70	1.1	33,682	0.00%
2024/03/18	0.3	39.09	5	39.12	39.36	-4.8	34,225	-0.01%
2024/03/15	1.1	38.71	16	38.80	39.02	-15	34,152	-0.04%
2024/03/14	1.1	38.97	2	38.71	38.72	-0.9	33,922	0.00%
2024/03/13	1	39.19	0	0.00	39.08	1	33,830	0.00%
2024/03/12	1.1	38.69	2	38.97	38.99	-0.9	33,698	0.00%
2024/03/11	6.3	38.53	0	0.00	38.43	6.3	33,783	0.02%
2024/03/08	0.8	38.85	0	0.00	38.45	0.8	33,669	0.00%
2024/03/07	2	38.70	6.4	38.63	38.68	-4.4	33,152	-0.01%
2024/03/06	1.8	38.34	3	38.25	38.53	-1.2	32,892	0.00%
2024/03/05	1	38.08	1	37.98	38.16	0	32,576	0.00%
2024/03/04	0.8	38.09	39	38.11	38.00	-38.2	32,498	-0.12%
2024/03/01	2	37.74	1	37.77	37.74	1	32,039	0.00%
2024/02/29	2.8	37.54	0	0.00	37.70	2.8	32,168	0.01%
2024/02/27	1.9	37.66	0	0.00	37.51	1.9	32,028	0.01%
2024/02/26	1.6	37.63	0.9	37.63	37.68	0.7	31,870	0.00%
2024/02/23	4.9	37.83	0	0.00	37.59	4.9	31,783	0.02%
2024/02/22	0.5	37.65	3	37.61	37.65	-2.5	32,100	-0.01%
2024/02/21	3.5	37.35	1	37.37	37.29	2.5	31,762	0.01%
2024/02/20	0.5	37.39	99	37.32	37.39	-98.5	31,741	-0.31%
2024/02/19	1.1	37.09	0	0.00	37.14	1.1	31,436	0.00%
2024/02/16	1.4	37.11	26.2	37.13	37.07	-24.8	31,677	-0.08%
2024/02/15	2.8	36.83	513.4	36.74	36.86	-510.6	31,353	-1.63%	大賣/鉅額交易
2024/02/05	1	36.40	2	36.45	36.45	-1	30,608	0.00%
2024/02/02	0.5	36.43	512.5	36.47	36.45	-512	30,525	-1.68%	大賣/鉅額交易
2024/02/01	1.6	36.22	0.4	36.25	36.30	1.3	30,337	0.00%
2024/01/31	1.6	36.32	0.9	36.21	36.20	0.7	30,544	0.00%
2024/01/30	3.5	36.35	0	0.00	36.36	3.5	30,496	0.01%
2024/01/29	0.6	36.11	2	36.22	36.28	-1.4	30,526	0.00%
2024/01/26	8.7	36.14	11	36.15	36.07	-2.3	30,394	-0.01%
2024/01/25	0.5	36.42	0	0.00	36.29	0.5	30,391	0.00%
2024/01/24	0.6	36.25	2.5	36.29	36.23	-1.9	30,277	-0.01%
2024/01/23	0.6	36.26	4	36.15	36.20	-3.5	30,812	-0.01%
2024/01/22	11.6	36.07	0	0.00	36.14	11.6	30,686	0.04%
2024/01/19	0.6	35.30	10	35.47	35.65	-9.4	30,473	-0.03%
2024/01/18	4.4	35.13	0	0.00	35.12	4.4	31,058	0.01%
2024/01/17	17.3	35.41	0	0.00	35.19	17.3	30,727	0.06%
2024/01/16	1,018.3	36.28	1	36.16	36.37	1,017.3	29,046	3.50%	大買/鉅額交易
2024/01/15	2.6	36.58	18	36.44	36.42	-15.4	27,642	-0.06%
2024/01/12	6.3	36.35	0	0.00	36.33	6.3	27,656	0.02%
2024/01/11	16.4	36.35	0	0.00	36.39	16.4	28,953	0.06%
2024/01/10	4	36.28	2	36.31	36.24	2	31,275	0.01%
2024/01/09	4.3	36.58	3	36.71	36.49	1.3	32,297	0.00%
2024/01/08	2.4	36.61	0	0.00	36.57	2.4	32,979	0.01%
2024/01/05	2.7	36.68	0	0.00	36.55	2.7	33,330	0.01%
2024/01/04	11.3	36.60	0	0.00	36.59	11.3	33,253	0.03%
2024/01/03	27.9	36.72	0	0.00	36.68	27.9	33,531	0.08%
2024/01/02	5.9	37.11	3	37.46	37.17	2.9	32,601	0.01%
2023/12/29	6.2	37.39	0	0.00	37.40	6.2	32,410	0.02%
2023/12/28	3.5	37.38	2	37.34	37.33	1.5	32,806	0.00%
2023/12/27	0.5	37.19	1	37.38	37.42	-0.5	33,456	0.00%
2023/12/26	0.5	36.69	14	36.83	37.00	-13.5	33,230	-0.04%
2023/12/25	1.1	36.65	10	36.65	36.65	-8.9	32,781	-0.03%
2023/12/22	7.1	36.38	0	0.00	36.37	7.1	32,487	0.02%
2023/12/21	1.3	36.31	0	0.00	36.33	1.3	32,461	0.00%
2023/12/20	1.9	36.39	52	36.24	36.57	-50.1	32,376	-0.15%
2023/12/19	8.5	36.06	0	0.00	36.10	8.5	32,120	0.03%
2023/12/18	8.6	36.34	0	0.00	36.38	8.6	32,281	0.03%
2023/12/15	0.7	36.61	0	0.00	36.36	0.7	32,159	0.00%
2023/12/14	0.5	36.40	8.4	36.46	36.55	-7.8	31,933	-0.02%
2023/12/13	9.6	35.96	16	36.00	36.06	-6.4	31,472	-0.02%
2023/12/12	0.6	35.53	22	35.66	35.58	-21.4	30,915	-0.07%
2023/12/11	2.4	35.51	5	35.59	35.47	-2.6	30,849	-0.01%
2023/12/08	6.9	35.44	0	0.00	35.42	6.9	30,809	0.02%
2023/12/07	1.7	35.28	0	0.00	35.25	1.7	30,780	0.01%
2023/12/06	0.7	35.29	0	0.00	35.31	0.7	31,299	0.00%
2023/12/05	9.1	35.02	0	0.00	35.05	9.1	31,001	0.03%
2023/12/04	0.6	35.32	0	0.00	35.19	0.6	30,868	0.00%
2023/12/01	0.8	35.08	4	35.09	35.13	-3.2	30,932	-0.01%
2023/11/30	1.6	35.01	0	0.00	35.08	1.6	30,907	0.01%
2023/11/29	0.6	35.01	0	0.00	35.09	0.6	30,961	0.00%
2023/11/28	0.6	34.86	5	34.85	34.90	-4.4	30,789	-0.01%
2023/11/27	1.4	34.95	0	0.00	34.75	1.4	30,758	0.00%
2023/11/24	0.9	35.00	0	0.00	34.94	0.9	30,597	0.00%
2023/11/23	0.6	35.10	0	0.00	34.97	0.6	30,643	0.00%
2023/11/22	0.6	35.13	0	0.00	35.05	0.6	30,857	0.00%
2023/11/21	0.7	35.16	2	35.26	35.30	-1.3	31,044	0.00%
2023/11/20	2.9	34.83	0	0.00	34.90	2.9	31,152	0.01%
2023/11/17	2.6	34.83	4	34.84	34.82	-1.4	31,201	0.00%
2023/11/16	2.1	34.89	2	34.93	34.77	0.1	31,282	0.00%
2023/11/15	1.5	35.13	5	35.12	34.83	-3.5	31,235	-0.01%
2023/11/14	1.2	34.66	3	34.64	34.68	-1.8	31,232	-0.01%
2023/11/13	1.4	34.65	0	0.00	34.54	1.4	31,300	0.00%
2023/11/10	1.5	34.41	2	34.45	34.43	-0.6	31,543	0.00%
2023/11/09	1.2	34.55	1	34.55	34.55	0.2	31,693	0.00%
2023/11/08	1.2	34.33	5	34.44	34.54	-3.8	32,047	-0.01%
2023/11/07	2.2	34.15	1	34.21	34.23	1.2	32,009	0.00%
2023/11/06	1.3	34.02	2	34.23	34.24	-0.7	32,783	0.00%
2023/11/03	1.2	33.68	0	0.00	33.69	1.2	32,772	0.00%
2023/11/02	1.2	33.40	0	0.00	33.52	1.2	33,164	0.00%
2023/11/01	1.2	32.82	0	0.00	32.89	1.2	33,528	0.00%
2023/10/31	2.5	33.11	0	0.00	32.69	2.5	34,305	0.01%
2023/10/30	4.2	33.26	0	0.00	33.23	4.2	35,099	0.01%
2023/10/27	2.2	33.17	0	0.00	33.13	2.2	35,971	0.01%
2023/10/26	4.2	33.01	0	0.00	33.10	4.2	37,274	0.01%
2023/10/25	1.2	33.64	0	0.00	33.62	1.2	37,595	0.00%
2023/10/24	1.2	33.19	12	33.08	33.47	-10.8	38,032	-0.03%
2023/10/23	5.2	33.18	10	33.08	33.08	-4.8	38,620	-0.01%
2023/10/20	1.3	33.48	7	33.18	33.40	-5.7	39,802	-0.01%
2023/10/19	15.6	33.52	2	33.50	33.65	13.6	41,284	0.03%
2023/10/18	47.3	34.84	6	34.77	34.90	41.3	40,573	0.10%
2023/10/17	27.1	35.47	100	35.50	35.27	-72.9	38,508	-0.19%
2023/10/16	9.2	35.48	3	35.49	35.52	6.2	38,342	0.02%
2023/10/13	10.7	35.78	1	35.91	35.72	9.7	38,793	0.03%
2023/10/12	1.1	35.87	0	0.00	35.98	1.1	39,925	0.00%
2023/10/11	8.2	35.84	0	0.00	35.78	8.2	41,376	0.02%
2023/10/06	3.2	35.83	0	0.00	35.79	3.2	42,535	0.01%
2023/10/05	1.5	35.60	0	0.00	35.69	1.5	43,168	0.00%
2023/10/04	9.1	35.16	0	0.00	35.39	9.1	43,474	0.02%
2023/10/03	110.6	35.90	44	35.91	35.60	66.6	43,353	0.15%	大買/
2023/10/02	0.6	35.50	12	35.81	35.74	-11.4	43,325	-0.03%
2023/09/28	0.6	35.19	0	0.00	35.06	0.6	43,861	0.00%
2023/09/27	0.6	34.71	0	0.00	34.87	0.6	44,651	0.00%
2023/09/26	1.6	35.00	0	0.00	34.76	1.6	45,761	0.00%
2023/09/25	1.6	35.08	0.1	35.04	35.08	1.4	46,125	0.00%
2023/09/22	0.6	34.55	0	0.00	34.89	0.6	46,174	0.00%
2023/09/21	4.6	34.64	0	0.00	34.70	4.6	46,266	0.01%
2023/09/20	3.6	35.10	0	0.00	35.05	3.6	45,945	0.01%
2023/09/19	0.6	35.33	0	0.00	35.14	0.6	46,493	0.00%
2023/09/18	0.6	35.33	0	0.00	35.31	0.6	46,664	0.00%
2023/09/15	0.6	35.57	1	35.54	35.58	-0.4	46,803	0.00%
2023/09/14	0.7	35.21	0.1	35.33	35.31	0.6	46,953	0.00%
2023/09/13	0.6	34.86	10	34.80	34.86	-9.4	47,064	-0.02%
2023/09/12	0.7	34.82	10	34.85	34.80	-9.3	47,518	-0.02%
2023/09/11	2.8	35.15	0	0.00	34.79	2.8	48,056	0.01%
2023/09/08	0.6	35.41	0	0.00	35.42	0.6	47,956	0.00%
2023/09/07	3.1	35.51	1	35.46	35.45	2.1	48,886	0.00%
2023/09/06	0.6	35.60	0.1	35.60	35.60	0.5	49,568	0.00%
2023/09/05	2	35.33	0.1	35.43	35.43	1.9	49,852	0.00%
2023/09/04	1.1	35.10	0	0.00	35.27	1.1	50,141	0.00%
2023/09/01	2.1	35.35	0	0.00	35.12	2.1	50,299	0.00%
2023/08/31	1.1	35.11	0	0.00	35.31	1.1	50,522	0.00%
2023/08/30	1.1	35.49	0	0.00	35.35	1.1	50,824	0.00%
2023/08/29	1.1	35.12	0	0.00	35.16	1.1	51,337	0.00%
2023/08/28	1.1	35.19	19	35.07	35.06	-17.9	51,398	-0.03%
2023/08/25	2.1	35.42	0	0.00	35.14	2.1	51,319	0.00%
2023/08/24	2.3	36.03	2	36.01	35.76	0.3	51,396	0.00%
2023/08/23	1.3	35.15	2	35.34	35.43	-0.7	51,458	0.00%
2023/08/22	2.1	35.12	1	35.14	35.11	1.1	52,007	0.00%
2023/08/21	2.9	34.92	0	0.00	34.85	2.9	52,135	0.01%
2023/08/18	1.1	35.25	0	0.00	34.84	1.1	52,121	0.00%
2023/08/17	1.2	35.02	12.2	35.10	35.33	-11	51,806	-0.02%
2023/08/16	1.2	34.70	1	34.85	35.14	0.2	51,736	0.00%
2023/08/15	2.2	34.96	1	34.84	34.85	1.2	51,873	0.00%
2023/08/14	3.3	34.45	0	0.00	34.28	3.3	52,221	0.01%
2023/08/11	2.1	34.78	0	0.00	34.56	2.1	52,016	0.00%
2023/08/10	7.9	34.68	5	34.35	34.43	2.9	52,010	0.01%
2023/08/09	2.2	35.45	2	35.59	35.35	0.2	51,239	0.00%
2023/08/08	5.5	35.75	0	0.00	35.59	5.5	50,991	0.01%
2023/08/07	3.1	35.15	3	35.05	35.70	0.1	50,577	0.00%
2023/08/04	5.2	34.73	16.9	34.59	34.74	-11.7	50,055	-0.02%
2023/08/02	24.1	34.73	2.2	34.85	34.51	21.9	49,160	0.04%
2023/08/01	2.1	35.64	24.4	35.73	35.73	-22.3	47,781	-0.05%
2023/07/31	5.1	36.59	8.8	36.02	35.74	-3.7	46,827	-0.01%
2023/07/28	2.1	35.96	10.4	36.30	36.58	-8.3	45,368	-0.02%
2023/07/27	1.5	36.44	23.6	36.22	36.10	-22.1	44,245	-0.05%
2023/07/26	3.2	36.08	3	36.08	36.02	0.2	43,693	0.00%
2023/07/25	0.5	36.33	1.5	36.33	36.05	-1	42,844	0.00%
2023/07/24	2.3	35.67	25	35.74	35.99	-22.7	41,141	-0.06%
2023/07/21	0	0.00	1	34.85	35.26	-1	39,128	0.00%
2023/07/20	1	34.75	1	34.64	34.71	0	38,945	0.00%
2023/07/19	65.1	34.82	10.7	35.03	34.36	54.4	38,430	0.14%
2023/07/18	22.1	35.38	37.2	35.39	35.11	-15.1	37,308	-0.04%
2023/07/17	6.8	35.77	38	35.88	35.94	-31.2	35,892	-0.09%
2023/07/14	14.2	35.30	2.9	35.19	35.54	11.3	33,984	0.03%
2023/07/13	4.5	34.94	14	35.37	34.82	-9.5	32,411	-0.03%
2023/07/12	5.6	34.22	5	34.22	34.30	0.6	30,636	0.00%
2023/07/11	2.6	33.61	150	33.42	33.80	-147.4	29,710	-0.50%	大賣/鉅額交易
2023/07/10	1.2	33.13	17.4	33.13	33.18	-16.2	29,355	-0.06%
2023/07/07	5.3	33.11	1	33.07	33.08	4.3	28,963	0.01%
2023/07/06	11.2	33.41	58	33.56	33.34	-46.8	28,125	-0.17%
2023/07/05	35.3	33.76	4	33.72	33.71	31.3	27,144	0.12%
2023/07/04	18.3	33.79	31	33.69	33.91	-12.7	26,313	-0.05%
2023/07/03	0.2	33.25	2.2	33.25	33.24	-2	25,368	-0.01%
2023/06/30	2.2	32.49	0	0.00	32.67	2.2	25,119	0.01%
2023/06/29	2.2	32.53	3	32.56	32.53	-0.8	25,191	0.00%
2023/06/28	1.4	32.29	4	32.30	32.30	-2.6	25,050	-0.01%
2023/06/27	3.4	32.45	0	0.00	32.18	3.4	25,112	0.01%
2023/06/26	1.2	32.66	0	0.00	32.77	1.2	24,721	0.00%
2023/06/21	2.2	32.59	20	32.48	32.83	-17.8	24,714	-0.07%
2023/06/20	1.2	32.73	1	32.47	32.48	0.2	24,470	0.00%
2023/06/19	1.2	32.70	0.3	32.77	32.73	0.9	24,190	0.00%
2023/06/16	4.2	32.80	4.2	32.89	32.78	0.1	23,898	0.00%
2023/06/15	2	32.62	1	32.45	32.69	1	23,537	0.00%
2023/06/14	1.2	32.20	0	0.00	32.32	1.2	23,053	0.01%
2023/06/13	1	32.00	0	0.00	32.20	1	22,990	0.00%
2023/06/12	4.4	31.90	2	31.87	31.78	2.4	22,212	0.01%
2023/06/09	5.1	31.63	0	0.00	31.78	5.1	21,791	0.02%
2023/06/08	2.3	31.42	2	31.24	31.24	0.3	21,944	0.00%
2023/06/07	3	31.40	4	31.34	31.46	-1	22,078	0.00%
2023/06/06	2	31.08	0	0.00	31.15	2	22,001	0.01%
2023/06/05	2.1	30.96	2	31.08	31.10	0.1	21,934	0.00%
2023/06/02	0	0.00	6	30.87	30.93	-6	21,734	-0.03%
2023/06/01	0.7	30.43	12	30.43	30.47	-11.3	21,375	-0.05%
2023/05/31	0.7	30.53	2.3	30.54	30.49	-1.6	21,387	-0.01%
2023/05/30	3.3	30.64	3	30.61	30.52	0.3	21,242	0.00%
2023/05/29	1.8	30.65	6	30.64	30.65	-4.2	20,974	-0.02%
2023/05/26	1	30.09	6.4	30.09	30.13	-5.4	20,701	-0.03%
2023/05/25	0.5	29.71	9	29.79	29.78	-8.5	20,433	-0.04%
2023/05/24	4.3	29.33	0	0.00	29.43	4.3	20,364	0.02%
2023/05/23	0.7	29.30	0	0.00	29.37	0.7	20,586	0.00%
2023/05/22	1.7	29.36	32.5	29.35	29.35	-30.8	20,555	-0.15%
2023/05/19	0.7	29.09	0	0.00	29.31	0.7	20,426	0.00%
2023/05/18	1	28.90	2	29.01	29.05	-1	20,315	-0.01%
2023/05/17	0.7	28.67	2	28.78	28.76	-1.3	19,833	-0.01%
2023/05/16	3.1	28.65	0	0.00	28.65	3.1	19,596	0.02%
2023/05/15	3.8	28.39	0	0.00	28.42	3.8	19,581	0.02%
2023/05/12	0.8	28.27	0	0.00	28.45	0.8	19,709	0.00%
2023/05/11	0.7	28.57	0	0.00	28.40	0.7	19,730	0.00%
2023/05/10	1.3	28.61	0	0.00	28.54	1.3	19,819	0.01%
2023/05/09	1.4	28.67	0	0.00	28.64	1.4	19,838	0.01%
2023/05/08	1	28.64	0	0.00	28.67	1	20,137	0.00%
2023/05/05	1.9	28.50	10	28.47	28.47	-8.1	20,193	-0.04%
2023/05/04	1.4	28.39	0	0.00	28.45	1.4	20,512	0.01%
2023/05/03	1.9	28.34	0	0.00	28.42	1.9	20,639	0.01%
2023/05/02	1.4	28.26	1	28.37	28.44	0.4	20,848	0.00%
2023/04/28	4.4	28.19	0	0.00	28.23	4.4	21,218	0.02%
2023/04/27	3.7	27.94	0	0.00	28.02	3.7	21,247	0.02%
2023/04/26	7.4	27.68	3	27.81	27.84	4.4	21,374	0.02%
2023/04/25	5.7	28.04	0	0.00	27.80	5.7	21,169	0.03%
2023/04/24	7.8	28.23	0	0.00	28.27	7.8	20,386	0.04%
2023/04/21	3.7	28.34	0	0.00	28.19	3.7	20,417	0.02%
2023/04/19	1	28.64	0	0.00	28.55	1	20,772	0.00%
2023/04/14	102	28.65	3	28.74	28.74	99	20,701	0.48%	大買/
2023/04/13	113.3	28.81	0	0.00	28.71	113.3	20,739	0.55%	大買/鉅額交易
2023/04/12	1	28.70	0	0.00	28.85	1	20,533	0.00%
2023/04/11	1	28.68	6	28.66	28.70	-5	20,618	-0.02%
2023/04/10	0.1	28.48	0	0.00	28.50	0.1	20,786	0.00%
2023/04/07	0.9	28.51	0	0.00	28.43	0.9	20,709	0.00%
2023/04/06	0.7	28.41	0	0.00	28.47	0.7	20,739	0.00%
2023/03/31	0.7	28.42	6.2	28.44	28.43	-5.5	20,527	-0.03%
2023/03/30	0.7	28.26	0	0.00	28.29	0.7	20,270	0.00%
2023/03/29	1.7	28.16	0	0.00	28.15	1.7	20,139	0.01%
2023/03/28	1.7	28.18	1	28.15	28.06	0.7	20,445	0.00%
2023/03/27	1.7	28.28	5	28.32	28.31	-3.3	20,288	-0.02%
2023/03/24	1.7	28.18	8	28.25	28.26	-6.3	20,355	-0.03%
2023/03/23	1.4	28.12	3	28.08	28.12	-1.6	20,172	-0.01%
2023/03/22	1.4	28.02	0	0.00	28.05	1.4	20,077	0.01%
2023/03/21	0.4	27.81	1	27.89	27.84	-0.6	19,992	0.00%
2023/03/20	0.4	27.79	0	0.00	27.76	0.4	20,057	0.00%
2023/03/17	20.4	27.70	3	27.61	27.76	17.4	19,971	0.09%
2023/03/16	8.4	27.48	0	0.00	27.50	8.4	20,002	0.04%
2023/03/15	0.5	27.85	0	0.00	27.66	0.5	19,828	0.00%
2023/03/14	5	27.66	0	0.00	27.66	5	20,028	0.02%
2023/03/13	1.1	27.63	47	27.84	27.93	-45.9	19,940	-0.23%
2023/03/10	11.1	27.93	65	27.87	27.86	-53.9	19,434	-0.28%
2023/03/09	0	0.00	22	28.31	28.24	-22	19,250	-0.11%
2023/03/08	0	0.00	40	28.27	28.37	-40	19,260	-0.21%
2023/03/07	0.4	28.26	0	0.00	28.38	0.4	19,170	0.00%
2023/03/06	21.5	28.26	0	0.00	28.25	21.5	19,336	0.11%
2023/03/03	16	27.97	0	0.00	27.95	16	19,265	0.08%
2023/03/02	4	27.65	0	0.00	27.78	4	19,261	0.02%
2023/03/01	10.2	27.45	0.3	27.69	27.72	9.9	19,262	0.05%
2023/02/24	14.4	27.74	0	0.00	27.67	14.4	19,252	0.07%
2023/02/23	2.4	27.65	3	27.73	27.74	-0.6	18,853	0.00%
2023/02/22	1	27.30	26	27.28	27.40	-25	18,630	-0.13%
2023/02/20	14	27.31	2	27.27	27.41	12	18,848	0.06%
2023/02/17	1	27.19	23	27.20	27.24	-22	19,228	-0.11%
2023/02/16	0.5	27.33	0	0.00	27.33	0.5	19,710	0.00%
2023/02/15	6.2	27.07	0	0.00	27.05	6.2	19,842	0.03%
2023/02/14	0	0.00	6	27.12	27.13	-6	19,890	-0.03%
2023/02/13	10.2	26.87	0	0.00	26.97	10.2	20,252	0.05%
2023/02/10	2	27.00	0	0.00	27.02	2	20,463	0.01%
2023/02/09	0	0.00	1	27.13	27.15	-1	20,644	0.00%
2023/02/08	1	27.15	1	27.06	27.15	0	20,772	0.00%
2023/02/07	0	0.00	14	26.95	26.94	-14	20,779	-0.07%
2023/02/06	10	26.92	5	26.88	26.92	5	20,807	0.02%
2023/02/03	0	0.00	0.8	27.02	27.00	-0.8	20,631	0.00%
2023/02/02	2	26.92	39	26.92	26.99	-37	20,588	-0.18%
2023/02/01	1	26.60	0	0.00	26.67	1	20,715	0.00%
2023/01/31	8.2	26.56	0.2	26.57	26.54	8	20,789	0.04%
2023/01/30	0.2	26.50	9	26.51	26.53	-8.8	20,925	-0.04%
2023/01/17	2	26.06	2	26.06	26.06	0	21,187	0.00%
2023/01/16	0.1	26.08	5	26.04	26.02	-4.9	21,491	-0.02%
2023/01/13	0.2	26.02	1	25.98	25.98	-0.8	21,901	0.00%
2023/01/12	2.5	26.00	0	0.00	25.99	2.5	23,355	0.01%
2023/01/11	4	26.08	1	26.14	26.07	3	26,140	0.01%
2023/01/10	5	26.00	8	26.02	26.06	-3	28,394	-0.01%
2023/01/09	0.3	25.89	0	0.00	25.94	0.3	30,395	0.00%
2023/01/06	37	25.58	1	25.65	25.66	36	30,737	0.12%
2023/01/04	0.4	25.52	0	0.00	25.45	0.4	32,661	0.00%
2022/12/30	0	25.46	0	0.00	25.40	0	35,174	0.00%
2022/12/29	5.2	25.14	0	0.00	25.29	5.2	36,105	0.01%
2022/12/28	12	25.40	0	0.00	25.38	12	37,580	0.03%
2022/12/27	0.3	25.66	4	25.63	25.63	-3.7	39,029	-0.01%
2022/12/26	5	25.54	1	25.55	25.58	4	39,495	0.01%
2022/12/23	1.4	25.60	3	25.58	25.60	-1.6	40,046	0.00%
2022/12/22	0.2	25.64	1	25.63	25.67	-0.8	40,666	0.00%
2022/12/20	6.5	25.40	1	25.34	25.30	5.5	42,413	0.01%
2022/12/19	0.1	25.66	2	25.74	25.73	-2	43,612	0.00%
2022/12/16	2	25.55	0	0.00	25.70	2	43,959	0.00%
2022/12/15	0	0.00	1	25.69	25.70	-1	44,276	0.00%
2022/12/13	4	25.56	26	25.57	25.53	-22	45,119	-0.05%
2022/12/12	1	25.47	7	25.47	25.50	-6	45,266	-0.01%
2022/12/09	0	0.00	1	25.50	25.51	-1	45,466	0.00%
2022/12/08	5	25.30	3	25.30	25.29	2	45,414	0.00%
2022/12/07	6	25.54	0	0.00	25.44	6	45,356	0.01%
2022/12/06	1.1	25.86	2	25.70	25.61	-0.9	45,095	0.00%
2022/12/05	2.1	25.86	1	25.81	25.87	1.1	44,791	0.00%
2022/12/02	2	25.79	0	0.00	25.73	2	44,678	0.00%
2022/12/01	2.4	25.84	2	25.83	25.82	0.4	44,927	0.00%
2022/11/30	0.2	25.64	0	0.00	25.65	0.2	44,924	0.00%
2022/11/29	2.2	25.30	12	25.29	25.47	-9.8	45,006	-0.02%
2022/11/28	3	25.33	0	0.00	25.32	3	45,368	0.01%
2022/11/25	1.2	25.56	8	25.58	25.52	-6.8	45,495	-0.01%
2022/11/24	1	25.41	16	25.44	25.54	-15	45,526	-0.03%
2022/11/23	4.2	25.25	0	0.00	25.30	4.2	45,616	0.01%
2022/11/22	1.3	25.12	3	25.14	25.10	-1.8	46,286	0.00%
2022/11/21	0	0.00	1	25.23	25.22	-1	46,210	0.00%
2022/11/18	6.1	25.50	11	25.67	25.43	-5	46,058	-0.01%
2022/11/17	3	25.39	3	25.38	25.58	0	46,115	0.00%
2022/11/16	2	25.55	6	25.62	25.53	-4	46,277	-0.01%
2022/11/15	0.2	25.55	0.3	25.41	25.55	-0.1	46,005	0.00%
2022/11/14	11.2	25.22	0	0.00	25.42	11.2	45,523	0.02%
2022/11/11	0	0.00	4.5	25.06	25.00	-4.5	44,997	-0.01%
2022/11/10	4.2	24.50	7	24.52	24.53	-2.8	44,523	-0.01%
2022/11/09	6.8	24.51	4	24.49	24.61	2.8	44,514	0.01%
2022/11/08	26.2	24.30	9	24.28	24.23	17.2	44,336	0.04%
2022/11/07	1	23.98	0	0.00	24.06	1	43,972	0.00%
2022/11/04	10.1	23.51	0	0.00	23.64	10.1	43,722	0.02%
2022/11/03	2	23.42	0	0.00	23.58	2	43,744	0.00%
2022/11/02	1.1	23.64	4	23.66	23.67	-2.9	43,687	-0.01%
2022/11/01	3	23.56	0	0.00	23.55	3	43,778	0.01%
2022/10/31	1.2	23.50	0	0.00	23.48	1.2	43,858	0.00%
2022/10/28	4.1	23.44	1	23.29	23.31	3.1	44,013	0.01%
2022/10/27	1	23.59	3	23.54	23.58	-2	43,742	0.00%
2022/10/26	8	23.40	0	0.00	23.41	8	43,975	0.02%
2022/10/25	4	23.51	10	23.62	23.40	-6	43,675	-0.01%
2022/10/24	11	23.79	5	23.85	23.69	6	43,127	0.01%
2022/10/21	0	0.00	2	23.75	23.58	-2	42,952	0.00%
2022/10/20	20.1	23.46	0	0.00	23.65	20.1	42,434	0.05%
2022/10/19	30	23.90	2	23.95	23.95	28	41,038	0.07%
2022/10/18	23	25.75	6	25.83	25.84	17	38,264	0.04%
2022/10/17	39	25.53	0	0.00	25.77	39	36,062	0.11%
2022/10/14	3.8	26.01	8	26.00	25.91	-4.2	33,875	-0.01%
2022/10/13	28	25.56	3	25.53	25.53	25	33,319	0.08%
2022/10/12	12.6	25.70	0	0.00	25.82	12.6	32,298	0.04%
2022/10/11	23.1	25.84	0	0.00	25.85	23.1	31,414	0.07%
2022/10/07	4	26.29	2	26.32	26.28	2	30,057	0.01%
2022/10/06	7	26.56	2	26.55	26.57	5	29,048	0.02%
2022/10/05	32.2	26.55	0	0.00	26.62	32.2	28,495	0.11%
2022/10/04	21.3	26.19	0	0.00	26.27	21.3	27,349	0.08%
2022/10/03	9.8	25.53	0	0.00	25.67	9.8	25,742	0.04%
2022/09/30	2	25.61	0	0.00	25.78	2	25,645	0.01%
2022/09/29	7.3	25.94	0	0.00	25.81	7.3	25,407	0.03%
2022/09/28	33.3	26.01	10	25.96	25.83	23.3	25,726	0.09%
2022/09/27	3.1	26.24	0	0.00	26.33	3.1	24,823	0.01%
2022/09/26	19.1	26.37	0	0.00	26.33	19.1	24,841	0.08%
2022/09/23	1.7	27.15	2	27.05	27.06	-0.3	24,343	0.00%
2022/09/22	8	27.14	0	0.00	27.17	8	24,787	0.03%
2022/09/21	9	27.71	0	0.00	27.64	9	24,382	0.04%
2022/09/20	2	28.05	0	0.00	27.98	2	24,002	0.01%
2022/09/19	1	28.10	0	0.00	28.06	1	23,870	0.00%
2022/09/16	2	28.27	0	0.00	28.28	2	23,904	0.01%
2022/09/15	1	28.60	0.1	28.52	28.59	0.9	24,377	0.00%
2022/09/14	6.1	28.31	1	28.34	28.35	5.1	25,063	0.02%
2022/09/13	1	28.65	2	28.74	28.71	-1	25,067	0.00%
2022/09/08	5	28.02	0	0.00	28.25	5	26,541	0.02%
2022/09/07	3.1	27.89	0	0.00	27.90	3.1	27,361	0.01%
2022/09/06	3.1	28.07	0	0.00	28.08	3.1	27,108	0.01%
2022/09/02	4.5	28.22	0	0.00	28.10	4.5	27,375	0.02%
2022/09/01	2	28.41	1	28.46	28.44	1	26,958	0.00%
2022/08/31	1	28.55	0	0.00	28.79	1	26,588	0.00%
2022/08/30	1.2	28.46	0	0.00	28.67	1.2	26,330	0.00%
2022/08/29	12	28.41	2	28.41	28.45	10	26,109	0.04%
2022/08/26	1	29.12	30	29.13	29.10	-29	25,430	-0.11%
2022/08/25	2	28.94	20	28.96	28.94	-18	25,285	-0.07%
2022/08/24	8	28.82	20	29.00	28.80	-12	25,177	-0.05%
2022/08/23	2.4	29.01	1	28.93	28.93	1.4	24,848	0.01%
2022/08/22	0.4	29.28	0	0.00	29.25	0.4	24,388	0.00%
2022/08/18	5	29.18	0	0.00	29.29	5	24,128	0.02%
2022/08/17	1	29.20	0	0.00	29.28	1	24,037	0.00%
2022/08/16	0.2	29.20	0	0.00	29.24	0.2	24,041	0.00%
2022/08/15	3.2	29.18	5	29.22	29.22	-1.8	23,880	-0.01%
2022/08/12	0	0.00	1	29.22	29.30	-1	23,637	0.00%
2022/08/10	1	28.88	1	28.83	28.81	0	23,742	0.00%
2022/08/09	0	0.00	213	29.05	29.07	-213	23,654	-0.90%	大賣/鉅額交易
2022/08/04	3.2	28.30	0	0.00	28.43	3.2	24,150	0.01%
2022/08/03	1	28.34	0	0.00	28.44	1	24,195	0.00%
2022/08/02	16	28.32	3	28.37	28.45	13	24,176	0.05%
2022/08/01	1	28.54	1	28.60	28.76	0	24,031	0.00%
2022/07/29	1	28.49	2	28.50	28.55	-1	24,047	0.00%
2022/07/27	1	28.03	0	0.00	28.25	1	23,648	0.00%
2022/07/26	2.2	28.06	0	0.00	28.12	2.2	23,575	0.01%
2022/07/25	2	28.26	0	0.00	28.33	2	23,450	0.01%
2022/07/22	202	28.42	5.5	28.36	28.40	196.5	23,497	0.84%	大買/鉅額交易
2022/07/21	10	28.29	0.5	28.29	28.38	9.5	23,839	0.04%
2022/07/20	6.2	28.04	0.5	28.05	28.00	5.7	24,096	0.02%
2022/07/19	3	27.61	0.5	27.44	27.68	2.5	24,748	0.01%
2022/07/18	1	27.39	2	27.23	27.48	-1	24,713	0.00%
2022/07/15	5	27.09	2	27.13	27.09	3	24,487	0.01%
2022/07/14	5	27.12	0	0.00	27.18	5	24,288	0.02%
2022/07/13	4	27.12	0	0.00	27.08	4	24,146	0.02%
2022/07/12	34	26.52	0	0.00	26.62	34	24,016	0.14%
2022/07/11	3	27.17	0	0.00	27.25	3	23,577	0.01%
2022/07/08	3.5	27.06	1	27.32	27.25	2.5	23,400	0.01%
2022/07/07	7	26.29	1	26.68	26.76	6	23,071	0.03%
2022/07/06	18.1	26.47	0	0.00	26.32	18.1	23,127	0.08%
2022/07/05	3	26.92	0	0.00	26.96	3	22,663	0.01%
2022/07/04	1.2	26.78	0	0.00	26.68	1.2	22,393	0.01%
2022/07/01	10.4	27.25	0	0.00	26.81	10.4	22,566	0.05%
2022/06/30	13.4	27.53	0	0.00	27.56	13.4	21,708	0.06%
2022/06/29	1.4	28.16	0	0.00	28.14	1.4	20,881	0.01%
2022/06/28	3.4	28.53	0	0.00	28.53	3.4	20,578	0.02%
2022/06/27	7	28.75	1	28.81	28.86	6	20,368	0.03%
2022/06/24	1	28.38	0	0.00	28.10	1	20,147	0.00%
2022/06/23	6.4	28.12	0	0.00	28.05	6.4	20,047	0.03%
2022/06/22	6.1	28.63	1	28.63	28.50	5.1	19,293	0.03%
2022/06/21	1	29.25	1	29.24	29.28	0	18,528	0.00%
2022/06/20	6.2	29.02	5	29.62	28.87	1.2	18,308	0.01%
2022/06/17	16	29.55	0	0.00	29.62	16	17,392	0.09%
2022/06/16	9.5	29.98	1	29.92	29.94	8.5	16,622	0.05%
2022/06/15	4	30.34	0	0.00	30.39	4	15,696	0.03%
2022/06/14	3.1	30.22	0	0.00	30.48	3.1	15,602	0.02%
2022/06/13	4	30.43	0	0.00	30.51	4	15,482	0.03%
2022/06/10	2	31.05	0	0.00	31.08	2	14,994	0.01%
2022/06/09	1	31.35	1	31.33	31.30	0	15,011	0.00%
2022/06/08	4.3	31.59	0	0.00	31.60	4.3	14,992	0.03%
2022/06/07	3	31.38	0	0.00	31.44	3	15,163	0.02%
2022/06/06	8	31.38	0	0.00	31.48	8	15,209	0.05%
2022/06/01	0	0.00	2	31.50	31.52	-2	16,204	-0.01%
2022/05/31	1	31.40	0	0.00	31.40	1	16,408	0.01%
2022/05/27	1	31.08	0	0.00	31.08	1	16,766	0.01%
2022/05/26	4	30.84	0	0.00	30.80	4	17,092	0.02%
2022/05/25	0.2	30.84	0	0.00	30.88	0.2	17,125	0.00%
2022/05/23	0.2	30.92	0	0.00	30.86	0.2	17,461	0.00%
2022/05/20	0.7	30.78	0	0.00	30.72	0.7	17,709	0.00%
2022/05/19	2	30.59	0	0.00	30.68	2	18,026	0.01%
2022/05/18	0	0.00	2	30.85	31.01	-2	17,868	-0.01%
2022/05/17	1	30.72	0	0.00	30.69	1	17,836	0.01%
2022/05/16	6	30.69	0	0.00	30.72	6	17,947	0.03%
2022/05/13	0.1	30.73	0	0.00	30.80	0.1	17,622	0.00%
2022/05/12	1.7	30.97	1	30.83	30.63	0.7	17,584	0.00%
2022/05/11	2.6	31.19	1	31.18	31.17	1.6	17,093	0.01%
2022/05/10	1	31.23	0	0.00	31.65	1	16,798	0.01%
2022/05/09	9.2	31.64	0	0.00	31.57	9.2	16,792	0.05%
2022/05/03	3	31.94	0	0.00	32.09	3	17,554	0.02%
2022/04/28	0	0.00	0.2	31.77	31.72	-0.2	18,539	0.00%
2022/04/27	0	0.00	11	31.47	31.48	-11	18,489	-0.06%
2022/04/26	5.2	31.98	2	31.95	31.93	3.2	18,167	0.02%
2022/04/25	24	32.11	1	32.07	32.03	23	18,243	0.13%
2022/04/22	4	32.63	0	0.00	32.78	4	17,463	0.02%
2022/04/21	2	32.87	0	0.00	32.90	2	17,770	0.01%
2022/04/20	0.2	32.77	1	32.78	32.83	-0.8	17,859	0.00%
2022/04/18	12	32.67	0	0.00	32.68	12	18,217	0.07%
2022/04/15	10.5	32.87	0	0.00	32.90	10.5	18,004	0.06%
2022/04/14	0	0.00	1	33.12	33.07	-1	18,223	-0.01%
2022/04/13	1	33.02	0	0.00	33.11	1	18,347	0.01%
2022/04/12	51	32.65	12	32.56	32.69	39	18,315	0.21%
2022/04/11	25	32.91	0	0.00	32.81	25	17,884	0.14%
2022/04/08	5	33.05	0	0.00	33.17	5	17,526	0.03%
2022/04/07	21	33.06	2	33.30	32.90	19	17,428	0.11%
2022/04/06	0	0.00	1	33.36	33.47	-1	16,712	-0.01%
2022/04/01	1	33.49	0	0.00	33.55	1	16,657	0.01%
2022/03/31	1	33.62	0.1	33.69	33.63	0.9	16,656	0.01%
2022/03/30	5	33.60	0	0.00	33.70	5	16,713	0.03%
2022/03/28	3	33.50	2	33.50	33.78	1	16,634	0.01%
2022/03/25	0.3	33.89	0.1	33.85	33.81	0.2	16,484	0.00%
2022/03/24	4.3	33.90	1	33.95	33.96	3.3	16,660	0.02%
2022/03/23	0	0.00	10	33.98	33.96	-10	16,953	-0.06%
2022/03/18	0.1	33.87	0	0.00	33.90	0.1	17,685	0.00%
2022/03/17	2	33.86	0	0.00	34.01	2	17,731	0.01%
2022/03/16	2	33.69	2	33.97	33.71	0	17,821	0.00%
2022/03/15	1	33.80	0	0.00	33.78	1	17,846	0.01%
2022/03/14	0	0.00	1	34.03	34.13	-1	18,020	-0.01%
2022/03/10	2	33.91	0	0.00	33.89	2	18,239	0.01%
2022/03/09	3.5	33.28	0	0.00	33.36	3.5	18,168	0.02%
2022/03/08	5.1	33.17	4	33.03	33.00	1.1	18,129	0.01%
2022/03/07	2	33.35	7	33.63	33.45	-5	17,675	-0.03%
2022/03/04	7.1	34.10	5	34.34	34.04	2.1	17,185	0.01%
2022/03/03	0	0.00	4	34.18	34.22	-4	17,340	-0.02%
2022/03/02	0	0.00	1.1	33.88	33.97	-1.1	17,356	-0.01%
2022/03/01	2	33.83	90	33.78	33.88	-88	17,209	-0.51%
2022/02/25	2	33.20	0	0.00	33.33	2	16,965	0.01%
2022/02/24	6.2	33.32	1	33.19	33.19	5.2	17,005	0.03%
2022/02/23	0.1	33.64	0	0.00	33.75	0.1	16,824	0.00%
2022/02/22	6	33.30	51	33.30	33.49	-45	16,978	-0.27%
2022/02/21	2.8	33.68	10.3	33.52	33.80	-7.5	17,361	-0.04%
2022/02/18	0.1	33.24	4	33.44	33.50	-3.9	17,247	-0.02%
2022/02/17	1	33.30	0	0.00	33.34	1	17,551	0.01%
2022/02/16	2	33.25	0	0.00	33.27	2	17,830	0.01%
2022/02/15	3	33.13	0	0.00	33.10	3	17,811	0.02%
2022/02/14	1.2	33.11	0	0.00	33.13	1.2	18,019	0.01%
2022/02/10	0.3	33.48	2	33.46	33.49	-1.7	18,757	-0.01%
2022/02/09	1	33.41	3	33.45	33.50	-2	19,206	-0.01%
2022/02/08	1	33.21	0	0.00	33.30	1	19,190	0.01%
2022/02/07	3	32.75	0	0.00	33.00	3	19,118	0.02%
2022/01/26	71	32.41	0	0.00	32.40	71	19,021	0.37%
2022/01/25	12.4	32.33	0	0.00	32.34	12.4	19,107	0.06%
2022/01/24	5	32.57	0	0.00	32.72	5	18,760	0.03%
2022/01/21	10.1	32.91	0	0.00	32.84	10.1	18,519	0.05%
2022/01/20	4	33.25	0	0.00	33.36	4	18,158	0.02%
2022/01/19	135	33.30	0	0.00	33.21	135	18,354	0.74%	大買/鉅額交易
2022/01/18	10	33.39	0	0.00	33.45	10	18,641	0.05%
2022/01/17	12	33.14	10.3	33.08	33.22	1.7	18,981	0.01%
2022/01/14	15	33.01	0	0.00	33.15	15	21,215	0.07%
2022/01/13	5	33.20	0	0.00	33.20	5	22,404	0.02%
2022/01/12	9.2	33.23	0	0.00	33.10	9.2	23,373	0.04%
2022/01/11	10.2	33.25	1	33.23	33.20	9.2	23,638	0.04%
2022/01/10	5	33.21	0	0.00	33.27	5	24,258	0.02%
2022/01/07	2	33.16	0	0.00	33.17	2	24,516	0.01%
2022/01/06	0	0.00	5	33.49	33.41	-5	24,667	-0.02%
2022/01/05	1	33.40	0	0.00	33.45	1	25,175	0.00%
2022/01/03	0.6	33.60	0	0.00	33.42	0.6	26,439	0.00%
2021/12/30	0	0.00	6	33.64	33.58	-6	27,336	-0.02%
2021/12/29	3	33.58	8	33.60	33.61	-5	27,867	-0.02%
2021/12/28	1	33.51	0	0.00	33.56	1	28,292	0.00%
2021/12/24	0	0.00	3	33.45	33.29	-3	30,113	-0.01%
2021/12/21	1	33.31	0	0.00	33.36	1	31,128	0.00%
2021/12/20	5.1	33.41	2	33.36	33.41	3.1	31,224	0.01%
2021/12/15	6	32.98	35	33.04	33.04	-29	31,068	-0.09%
2021/12/14	6.1	33.06	45	33.07	32.95	-38.9	31,054	-0.13%
2021/12/13	0	0.00	6	33.38	33.33	-6	30,895	-0.02%
2021/12/10	0	0.00	15	33.36	33.30	-15	30,862	-0.05%
2021/12/09	17	33.28	40	33.37	33.32	-23	30,754	-0.07%
2021/12/08	0	0.00	7	33.23	33.18	-7	30,597	-0.02%
2021/12/07	4	32.93	9	32.92	33.03	-5	30,311	-0.02%
2021/12/06	1	32.59	0	0.00	32.86	1	30,069	0.00%
2021/12/03	10	32.62	0.5	32.68	32.65	9.5	30,302	0.03%
2021/12/02	4	32.45	0	0.00	32.47	4	30,250	0.01%
2021/12/01	3	32.52	0	0.00	32.50	3	30,420	0.01%
2021/11/30	10.5	32.49	1	32.46	32.30	9.5	30,392	0.03%
2021/11/29	15.1	32.13	4	32.23	32.22	11.1	30,384	0.04%
2021/11/26	18.2	32.36	10	32.40	32.35	8.2	30,133	0.03%
2021/11/24	14	32.57	11	32.61	32.61	3	29,925	0.01%
2021/11/23	8	32.63	0	0.00	32.63	8	29,885	0.03%
2021/11/22	18	32.92	10	32.99	32.93	8	29,903	0.03%
2021/11/19	16	33.08	1	33.10	32.93	15	29,833	0.05%
2021/11/18	10	32.93	1	33.01	32.98	9	29,820	0.03%
2021/11/17	2.2	32.60	6	32.68	32.71	-3.8	29,329	-0.01%
2021/11/16	19	32.48	15	32.50	32.59	4	29,410	0.01%
2021/11/12	1	32.11	26	32.17	32.20	-25	29,635	-0.08%
2021/11/11	1	32.33	21	32.32	32.15	-20	29,814	-0.07%
2021/11/10	0	0.00	2	32.37	32.34	-2	30,295	-0.01%
2021/11/09	3	32.32	5	32.30	32.35	-2	30,107	-0.01%
2021/11/05	1.1	31.76	1	31.95	31.95	0.1	29,680	0.00%
2021/11/04	10	31.91	0	0.00	31.86	10	29,884	0.03%
2021/11/03	1	31.64	1	31.75	31.77	0	29,845	0.00%
2021/11/02	14.1	31.53	0	0.00	31.53	14.1	29,764	0.05%
2021/11/01	7	31.54	0	0.00	31.56	7	29,464	0.02%
2021/10/29	20	31.29	0	0.00	31.45	20	29,203	0.07%
2021/10/28	35.1	31.36	15	31.32	31.39	20.1	29,000	0.07%
2021/10/27	5	31.00	0	0.00	31.15	5	28,924	0.02%
2021/10/26	23	30.94	1	30.99	31.05	22	28,992	0.08%
2021/10/25	26.1	30.79	0	0.00	30.86	26.1	28,743	0.09%
2021/10/22	49.5	30.67	20	30.80	30.84	29.5	28,569	0.10%
2021/10/21	11	32.33	0	0.00	32.40	11	26,495	0.04%
2021/10/20	11	32.36	0	0.00	32.37	11	25,033	0.04%
2021/10/19	10	32.33	0	0.00	32.40	10	23,996	0.04%
2021/10/18	2	32.34	16	32.32	32.36	-14	23,655	-0.06%
2021/10/14	8	32.15	1	32.15	32.18	7	23,569	0.03%
2021/10/13	2	32.12	0	0.00	32.17	2	23,078	0.01%
2021/10/12	10	32.33	0	0.00	32.24	10	22,532	0.04%
2021/10/08	3	32.67	12	32.58	32.59	-9	21,746	-0.04%
2021/10/07	2.1	32.53	2	32.40	32.57	0.1	21,631	0.00%
2021/10/06	2	31.90	0	0.00	31.88	2	20,959	0.01%
2021/10/05	17	31.89	0	0.00	31.96	17	20,585	0.08%
2021/10/04	4	31.96	0	0.00	31.84	4	20,219	0.02%
2021/10/01	32	32.31	0.5	32.45	32.26	31.5	19,474	0.16%
2021/09/30	3	32.75	0	0.00	32.77	3	18,345	0.02%
2021/09/29	4.6	32.70	1	32.60	32.70	3.6	18,174	0.02%
2021/09/28	6	32.94	0	0.00	33.08	6	17,606	0.03%
2021/09/27	5	33.28	0	0.00	33.30	5	17,512	0.03%
2021/09/24	1.5	33.35	0	0.00	33.30	1.5	17,887	0.01%
2021/09/22	4.4	32.84	0	0.00	32.90	4.4	17,894	0.02%
2021/09/17	0	0.00	0.4	33.41	33.42	-0.4	17,382	0.00%
2021/09/16	0.5	33.39	0	0.00	33.28	0.5	17,370	0.00%
2021/09/14	1	33.40	0	0.00	33.36	1	17,241	0.01%
2021/09/13	1	33.51	0	0.00	33.41	1	17,264	0.01%
2021/09/09	2.2	32.78	0	0.00	32.94	2.2	17,241	0.01%
2021/09/08	3.1	32.82	0	0.00	32.80	3.1	17,202	0.02%
2021/09/06	7.6	33.13	0	0.00	33.07	7.6	16,790	0.04%
2021/09/01	0.1	33.38	2	33.40	33.39	-2	16,552	-0.01%
2021/08/26	2	32.80	0	0.00	32.99	2	16,452	0.01%
2021/08/25	0	0.00	4	32.94	33.00	-4	16,281	-0.02%
2021/08/23	2	32.76	1,400	32.75	32.88	-1,398	16,186	-8.64%	大賣/鉅額交易
2021/08/20	10.1	32.24	0	0.00	32.26	10.1	16,057	0.06%
2021/08/19	1.2	32.52	0	0.00	32.32	1.2	15,784	0.01%
2021/08/18	1.2	32.85	1.1	32.99	33.07	0.1	15,181	0.00%
2021/08/17	12.2	32.79	0	0.00	32.53	12.2	14,907	0.08%
2021/08/16	3.8	32.83	0	0.00	32.86	3.8	14,707	0.03%
2021/08/13	0.8	33.39	0	0.00	33.27	0.8	14,056	0.01%
2021/08/12	1.1	33.42	0	0.00	33.51	1.1	13,851	0.01%
2021/08/11	4.1	33.58	0.3	33.52	33.49	3.9	13,905	0.03%
2021/08/10	2.2	33.82	60	33.84	33.79	-57.9	13,704	-0.42%
2021/08/09	5.1	34.06	0	0.00	34.10	5.1	14,439	0.04%
2021/08/06	0	0.00	2	34.22	34.25	-2	14,660	-0.01%
2021/08/05	0.5	34.27	0	0.00	34.20	0.5	15,367	0.00%
2021/08/04	1.1	34.29	0	0.00	34.35	1.1	16,712	0.01%
2021/08/03	5	33.99	0	0.00	34.15	5	17,432	0.03%
2021/08/02	1.3	33.83	0	0.00	34.00	1.3	17,428	0.01%
2021/07/30	2	34.07	0	0.00	33.90	2	17,250	0.01%
2021/07/29	1	33.89	0	0.00	34.10	1	17,094	0.01%
2021/07/28	7.1	33.39	0	0.00	33.89	7.1	17,359	0.04%
2021/07/27	0.6	34.16	0	0.00	34.07	0.6	17,372	0.00%
2021/07/26	1	34.54	0	0.00	34.50	1	17,260	0.01%
2021/07/22	0.2	34.27	0	0.00	34.21	0.2	17,183	0.00%
2021/07/21	6.1	34.05	0	0.00	34.13	6.1	16,996	0.04%
2021/07/20	6.9	34.71	0.4	34.88	34.56	6.5	16,353	0.04%
2021/07/19	4	35.12	0	0.00	35.14	4	16,195	0.02%
2021/07/16	0	34.90	0	0.00	35.12	0	16,301	0.00%
2021/07/14	2.7	34.51	1	34.42	34.48	1.7	16,238	0.01%
2021/07/13	5.9	35.03	0	0.00	34.85	5.9	16,009	0.04%
2021/07/12	9	35.18	0	0.00	35.27	9	15,934	0.06%
2021/07/09	57.5	35.48	0	0.00	35.44	57.5	15,733	0.37%
2021/07/08	2	35.84	1	35.82	35.80	1	15,796	0.01%
2021/07/07	0.2	35.70	4	35.72	35.61	-3.8	15,802	-0.02%
2021/07/06	0	0.00	5	35.97	35.91	-5	15,704	-0.03%
2021/07/05	5	35.55	0	0.00	35.69	5	15,631	0.03%
2021/07/02	5	35.15	0	0.00	35.20	5	15,550	0.03%
2021/06/30	0.3	35.00	0.2	35.01	35.00	0.1	15,037	0.00%
2021/06/29	5	35.00	5	35.02	34.80	0	15,029	0.00%
2021/06/28	62	35.10	6	35.05	35.10	56	15,068	0.37%
2021/06/25	1	34.79	0	0.00	34.74	1	15,000	0.01%
2021/06/23	1	34.36	0.2	34.55	34.45	0.8	15,186	0.01%
2021/06/22	2	34.52	5	34.54	34.43	-3	15,168	-0.02%
2021/06/21	2	34.61	0	0.00	34.55	2	15,124	0.01%
2021/06/18	2	34.95	0	0.00	34.91	2	15,026	0.01%
2021/06/17	0	34.84	0	0.00	34.90	0	15,116	0.00%
2021/06/15	2	34.56	0	0.00	34.65	2	15,274	0.01%
2021/06/11	1	34.56	7	34.62	34.55	-6	15,354	-0.04%
2021/06/10	0.2	34.59	0	0.00	34.60	0.2	15,462	0.00%
2021/06/09	0	0.00	4	34.39	34.45	-4	15,529	-0.03%
2021/06/08	0.2	34.72	10	34.57	34.65	-9.8	15,624	-0.06%
2021/06/07	2	34.43	0	0.00	34.72	2	15,739	0.01%
2021/06/03	7	34.96	0	0.00	34.95	7	15,696	0.04%
2021/06/02	0	0.00	2.1	35.00	34.96	-2.1	15,809	-0.01%
2021/06/01	4	35.02	0	0.00	35.06	4	15,858	0.03%
2021/05/27	6	34.13	0	0.00	34.28	6	15,767	0.04%
2021/05/26	0	0.00	171	34.30	34.32	-171	15,811	-1.08%	大賣/鉅額交易
2021/05/25	2	34.20	174	34.26	34.34	-172	15,861	-1.08%	大賣/鉅額交易
2021/05/24	2	33.95	0	0.00	34.05	2	15,943	0.01%
2021/05/21	1	33.87	0	0.00	34.00	1	15,870	0.01%
2021/05/20	0.1	33.88	0	0.00	33.86	0.1	15,950	0.00%
2021/05/19	1	33.95	1.6	34.07	34.10	-0.6	15,867	0.00%
2021/05/18	8	33.49	32	33.36	34.01	-24	15,921	-0.15%
2021/05/17	224.1	32.80	25	33.01	32.75	199.1	15,879	1.25%	大買/鉅額交易
2021/05/14	1.1	33.91	1	33.61	33.65	0.1	14,792	0.00%
2021/05/13	197.5	33.43	12	33.31	33.40	185.5	14,460	1.28%	大買/鉅額交易
2021/05/12	11.6	33.55	5.6	34.06	33.50	6	13,679	0.04%
2021/05/11	1,407	35.49	1	34.63	34.70	1,406	12,332	11.40%	大買/鉅額交易
2021/05/07	1	35.50	0	0.00	35.72	1	11,778	0.01%
2021/05/06	1	35.52	0	0.00	35.30	1	11,877	0.01%
2021/05/05	0	0.00	5	35.30	35.35	-5	11,916	-0.04%
2021/05/04	2	35.04	0	0.00	35.30	2	11,516	0.02%
2021/05/03	4	35.97	0	0.00	35.91	4	11,089	0.04%
2021/04/29	2	36.10	0	0.00	36.12	2	11,039	0.02%
2021/04/28	0.2	35.96	0	0.00	35.98	0.2	11,127	0.00%
2021/04/27	12	35.94	1	35.95	35.98	11	11,379	0.10%
2021/04/26	0	0.00	1	35.85	35.99	-1	11,527	-0.01%
2021/04/23	5.1	35.21	4	35.14	35.30	1.1	11,671	0.01%
2021/04/22	11.3	35.76	0	0.00	35.40	11.3	11,800	0.10%
2021/04/21	3	35.34	3	35.33	35.53	0	12,099	0.00%
2021/04/20	0	0.00	3	35.25	35.33	-3	12,400	-0.02%
2021/04/19	0.1	35.19	0	0.00	35.20	0.1	12,466	0.00%
2021/04/14	4.1	34.23	0	0.00	34.35	4.1	13,099	0.03%
2021/04/13	0.1	34.71	0	0.00	34.47	0.1	13,191	0.00%
2021/04/12	0.1	34.75	0	0.00	34.69	0.1	13,479	0.00%
2021/04/09	0.1	34.76	0	0.00	34.70	0.1	13,634	0.00%
2021/04/08	0.1	34.76	21	34.71	34.75	-21	13,861	-0.15%
2021/04/07	0.3	34.75	70	34.71	34.71	-69.8	13,924	-0.50%
2021/04/06	5	34.77	4	34.98	34.74	1	13,991	0.01%
2021/04/01	10	34.65	0	0.00	34.61	10	14,051	0.07%
2021/03/31	1	34.62	0	0.00	34.63	1	14,126	0.01%
2021/03/30	5	34.43	0	0.00	34.60	5	13,963	0.04%
2021/03/29	21	34.28	0	0.00	34.34	21	14,041	0.15%
2021/03/17	1	32.90	0	0.00	32.95	1	14,394	0.01%
2021/03/16	1	32.99	54	32.98	32.99	-53	14,595	-0.36%
2021/03/12	0.3	32.38	0	0.00	32.43	0.3	15,119	0.00%
2021/03/10	0.3	32.09	0	0.00	32.10	0.3	15,574	0.00%
2021/03/09	2.3	31.95	0	0.00	32.00	2.3	15,641	0.01%
2021/03/05	2	31.67	0	0.00	31.80	2	15,693	0.01%
2021/03/03	0	0.00	10	31.82	31.93	-10	15,785	-0.06%
2021/03/02	1	32.01	5	32.00	31.90	-4	15,732	-0.03%
2021/02/26	0	0.00	1	31.94	31.90	-1	15,774	-0.01%
2021/02/24	1	31.80	7	31.97	31.80	-6	15,763	-0.04%
2021/02/23	70	31.69	0	0.00	31.80	70	15,634	0.45%
2021/02/22	51	31.41	0	0.00	31.50	51	15,506	0.33%
2021/02/19	3	31.05	0	0.00	31.12	3	15,365	0.02%
2021/02/18	13	31.06	5	30.99	31.13	8	15,500	0.05%
2021/02/17	5	30.95	0	0.00	31.00	5	15,543	0.03%
2021/02/04	1	30.51	1	30.46	30.51	0	15,473	0.00%
2021/02/02	1.1	30.54	5	30.54	30.50	-3.9	15,854	-0.02%
2021/01/28	2	30.73	0	0.00	30.72	2	16,201	0.01%
2021/01/27	0	0.00	2	30.98	30.95	-2	16,259	-0.01%
2021/01/26	0	0.00	1	30.92	30.68	-1	16,164	-0.01%
2021/01/25	0	0.00	3	30.71	30.83	-3	16,491	-0.02%
2021/01/22	0	0.00	5	30.52	30.53	-5	16,841	-0.03%
2021/01/21	0	0.00	11	30.28	30.30	-11	17,518	-0.06%
2021/01/19	16	30.75	17	30.76	30.74	-1	19,403	-0.01%
2021/01/18	0	0.00	39	30.75	30.61	-39	19,634	-0.20%
2021/01/15	1	30.92	34	30.76	30.79	-33	19,548	-0.17%
2021/01/14	0	0.00	4	30.88	30.92	-4	19,520	-0.02%
2021/01/13	0	0.00	4	30.50	30.69	-4	19,429	-0.02%
2021/01/11	3	30.50	1	30.51	30.61	2	19,281	0.01%
2021/01/08	1	30.32	1	30.30	30.46	0	19,283	0.00%
2021/01/07	0	0.00	23	30.18	30.22	-23	19,236	-0.12%
2021/01/06	5	29.97	51	30.10	30.00	-46	18,861	-0.24%
2021/01/05	0	0.00	66	30.00	30.02	-66	18,702	-0.35%
2021/01/04	4.2	29.96	0	0.00	29.94	4.2	18,639	0.02%
2020/12/31	1	29.78	0.1	29.82	29.95	0.9	18,552	0.00%
2020/12/30	13	29.66	0.3	29.71	29.78	12.7	18,338	0.07%
2020/12/29	20	29.67	0	0.00	29.67	20	18,326	0.11%
2020/12/28	1.1	29.70	1	29.69	29.75	0.1	18,329	0.00%
2020/12/25	10	29.50	22	29.51	29.51	-12	18,165	-0.07%
2020/12/24	5	29.50	8	29.47	29.48	-3	18,085	-0.02%
2020/12/23	11	29.38	0	0.00	29.42	11	18,156	0.06%
2020/12/22	36	29.46	0	0.00	29.43	36	18,606	0.19%
2020/12/21	19	29.50	0	0.00	29.60	19	19,258	0.10%
2020/12/18	9	29.60	0	0.00	29.61	9	19,328	0.05%
2020/12/17	16	29.64	0	0.00	29.66	16	19,561	0.08%
2020/12/16	5	29.61	2	29.65	29.80	3	19,561	0.02%
2020/12/15	8	29.57	7	29.60	29.51	1	19,488	0.01%
2020/12/11	22	29.96	0	0.00	29.81	22	19,359	0.11%
2020/12/10	5	29.96	0	0.00	29.94	5	19,265	0.03%
2020/12/09	10	30.12	4	30.09	30.14	6	19,097	0.03%
2020/12/08	7	29.94	2	29.95	29.90	5	18,695	0.03%
2020/12/04	17	29.67	5	29.62	29.68	12	18,251	0.07%
2020/12/01	4.2	29.35	0	0.00	29.35	4.2	18,131	0.02%
2020/11/30	5	29.42	0	0.00	29.35	5	18,213	0.03%
2020/11/27	5	29.25	5	29.26	29.32	0	18,098	0.00%
2020/11/26	3	29.12	0	0.00	29.15	3	18,010	0.02%
2020/11/24	1	29.16	0	0.00	29.11	1	17,904	0.01%
2020/11/19	1	28.90	0	0.00	28.86	1	18,118	0.01%
2020/11/13	5	28.50	0	0.00	28.53	5	18,963	0.03%
2020/11/12	2	28.51	0	0.00	28.40	2	18,920	0.01%
2020/11/10	3	28.36	0	0.00	28.29	3	18,893	0.02%
2020/11/09	3	28.38	2	28.42	28.40	1	18,592	0.01%
2020/11/06	6	28.15	0	0.00	28.19	6	18,420	0.03%
2020/11/05	1.2	28.09	0	0.00	28.12	1.2	18,259	0.01%
2020/11/04	2	27.98	25	28.06	28.05	-23	18,240	-0.13%
2020/11/03	2.1	27.98	0	0.00	28.01	2.1	18,058	0.01%
2020/10/30	3	27.89	2	27.99	27.80	1	17,737	0.01%
2020/10/29	6	27.93	0	0.00	27.98	6	17,214	0.03%
2020/10/28	13	28.21	0	0.00	28.19	13	16,451	0.08%
2020/10/27	6	29.60	0	0.00	29.69	6	14,985	0.04%
2020/10/26	1	29.69	0	0.00	29.69	1	14,571	0.01%
2020/10/21	1	29.56	1	29.70	29.59	0	14,117	0.00%
2020/10/20	0	0.00	1	29.62	29.64	-1	13,965	-0.01%
2020/10/19	0	0.00	1	29.60	29.64	-1	14,347	-0.01%
2020/10/16	5	29.55	1	29.56	29.56	4	14,557	0.03%
2020/10/15	1	29.56	0	0.00	29.69	1	14,581	0.01%
2020/10/14	1	29.74	1	29.76	29.74	0	14,485	0.00%
2020/10/06	5	29.63	0	0.00	29.68	5	14,217	0.04%
2020/10/05	2.3	29.47	0	0.00	29.45	2.3	14,385	0.02%
2020/09/30	0	0.00	1	29.38	29.48	-1	14,532	-0.01%
2020/09/29	8	29.42	0	0.00	29.40	8	15,005	0.05%
2020/09/25	9	28.90	3	28.70	28.90	6	15,839	0.04%
2020/09/24	9	29.08	3	29.08	29.06	6	15,657	0.04%
2020/09/23	1	29.70	0	0.00	29.70	1	15,278	0.01%
2020/09/21	10	30.10	0	0.00	30.03	10	15,180	0.07%
2020/09/16	3	30.26	1	30.22	30.25	2	15,278	0.01%
2020/09/15	0	0.00	30	30.05	30.10	-30	15,251	-0.20%
2020/09/11	0.1	29.85	0	0.00	29.75	0.1	15,516	0.00%
2020/09/08	3	29.95	0	0.00	29.97	3	15,932	0.02%
2020/09/04	10	29.97	2	29.94	30.09	8	16,345	0.05%
2020/09/02	2	30.14	0	0.00	30.14	2	16,374	0.01%
2020/09/01	1	29.98	0	0.00	30.06	1	16,665	0.01%
2020/08/31	12	30.20	0	0.00	30.16	12	16,971	0.07%
2020/08/27	7	30.32	1	30.40	30.33	6	17,715	0.03%
2020/08/24	0	0.00	4	30.06	30.14	-4	17,717	-0.02%
2020/08/21	5	30.00	0	0.00	30.11	5	17,747	0.03%
2020/08/20	5	30.00	15	29.85	29.79	-10	17,584	-0.06%
2020/08/19	1	30.77	0	0.00	30.77	1	17,106	0.01%
2020/08/17	0	0.00	1	30.93	30.96	-1	17,405	-0.01%
2020/08/13	1	30.40	0	0.00	30.32	1	17,551	0.01%
2020/08/11	1	30.35	0	0.00	30.35	1	17,800	0.01%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/07	1	30.70	0	0.00	30.65	1	17,963	0.01%
2020/08/05	4	30.59	4	30.50	30.62	0	18,150	0.00%
2020/08/04	0	0.00	1	30.17	30.17	-1	18,066	-0.01%
2020/08/03	2.1	30.02	0	0.00	30.01	2.1	18,203	0.01%
2020/07/31	0	0.00	1	30.10	30.24	-1	18,362	-0.01%
2020/07/30	5	29.79	0	0.00	29.99	5	18,199	0.03%
2020/07/28	0	0.00	4	29.59	29.46	-4	18,589	-0.02%
2020/07/24	10	29.88	4	29.81	29.85	6	19,177	0.03%
2020/07/23	0	0.00	2	30.16	30.17	-2	19,226	-0.01%
2020/07/22	0	0.00	9	29.97	29.97	-9	19,001	-0.05%
2020/07/21	0	0.00	1	29.85	29.84	-1	18,618	-0.01%
2020/07/17	2	29.62	0	0.00	29.59	2	18,517	0.01%
2020/07/15	1	29.55	0	0.00	29.53	1	19,020	0.01%
2020/07/14	2	29.61	0	0.00	29.58	2	19,474	0.01%
2020/07/10	0.1	29.53	0	0.00	29.52	0.1	20,111	0.00%
2020/07/09	0	0.00	1	29.90	29.74	-1	20,149	0.00%
2020/07/08	3	29.70	3	29.63	29.72	0	20,104	0.00%
2020/07/06	0	0.00	10	29.63	29.83	-10	19,831	-0.05%
2020/07/03	4	29.32	11	29.34	29.33	-7	19,848	-0.04%
2020/07/02	6	29.04	5	29.04	29.09	1	19,919	0.01%
2020/07/01	3	28.82	3	28.88	28.79	0	19,835	0.00%
2020/06/30	2	28.57	0	0.00	28.56	2	19,720	0.01%
2020/06/29	5	28.45	0	0.00	28.51	5	19,944	0.03%
2020/06/22	1	28.50	0	0.00	28.48	1	21,173	0.00%
2020/06/19	1	28.59	1	28.66	28.56	0	21,935	0.00%
2020/06/18	0	0.00	1	28.46	28.55	-1	22,217	0.00%
2020/06/17	0	0.00	1	28.41	28.46	-1	22,778	0.00%
2020/06/16	2	28.39	1	28.41	28.45	1	23,966	0.00%
2020/06/15	5	28.22	3	28.22	28.13	2	25,896	0.01%
2020/06/12	1	27.74	6	27.81	28.29	-5	26,870	-0.02%
2020/06/11	7	28.52	2	28.48	28.43	5	28,066	0.02%
2020/06/10	7	28.89	0	0.00	28.86	7	29,208	0.02%
2020/06/09	2	28.82	0	0.00	28.84	2	31,585	0.01%
2020/06/08	1	28.90	0	0.00	28.88	1	33,932	0.00%
2020/06/05	11	28.79	3	28.75	28.80	8	34,209	0.02%
2020/06/04	2	28.67	15	28.64	28.67	-13	34,954	-0.04%
2020/06/03	0	0.00	4	28.46	28.48	-4	36,194	-0.01%
2020/06/02	4	28.19	1	28.16	28.17	3	36,074	0.01%
2020/06/01	5.1	28.01	0	0.00	28.05	5.1	36,099	0.01%
2020/05/28	6	27.97	36	27.81	27.90	-30	36,417	-0.08%
2020/05/27	1	27.94	1	27.94	27.85	0	36,930	0.00%
2020/05/26	0	0.00	2	27.80	27.82	-2	37,686	-0.01%
2020/05/25	1	27.18	1	27.44	27.50	0	37,769	0.00%
2020/05/22	0	0.00	4	27.47	27.45	-4	37,724	-0.01%
2020/05/21	11	27.63	2	27.63	27.63	9	37,673	0.02%
2020/05/18	1	27.30	0	0.00	27.25	1	37,373	0.00%
2020/05/15	6	27.39	1	27.42	27.43	5	37,286	0.01%
2020/05/14	1	27.47	0	0.00	27.48	1	37,309	0.00%
2020/05/13	1	27.50	2	27.66	27.75	-1	37,221	0.00%
2020/05/11	1	27.66	2	27.63	27.66	-1	37,225	0.00%
2020/05/08	1	27.50	0	0.00	27.50	1	37,125	0.00%
2020/05/06	0.1	27.37	0	0.00	27.32	0.1	37,098	0.00%
2020/05/05	2	27.24	7	27.28	27.33	-5	37,146	-0.01%
2020/05/04	3	27.01	6	26.99	27.09	-3	37,105	-0.01%
2020/04/30	4	27.38	4	27.38	27.46	0	36,925	0.00%
2020/04/29	0	0.00	52	27.03	27.07	-52	37,079	-0.14%
2020/04/28	2	26.91	0	0.00	26.91	2	37,392	0.01%
2020/04/27	2	26.77	0	0.00	26.79	2	39,171	0.01%
2020/04/24	10	26.32	0	0.00	26.33	10	38,889	0.03%
2020/04/22	2	25.88	6	26.07	26.23	-4	38,900	-0.01%
2020/04/21	3	26.34	1	26.10	26.10	2	38,703	0.01%
2020/04/20	3	26.52	0	0.00	26.60	3	38,276	0.01%
2020/04/17	6	26.69	15	26.98	26.50	-9	38,143	-0.02%
2020/04/16	5	26.28	1	26.43	26.44	4	37,641	0.01%
2020/04/15	45	26.47	5	26.42	26.47	40	37,489	0.11%
2020/04/09	0	0.00	8	25.66	25.65	-8	37,221	-0.02%
2020/04/08	4	25.47	0.1	25.82	25.77	3.9	36,867	0.01%
2020/04/07	2.1	25.20	10	25.20	25.22	-7.9	36,353	-0.02%
2020/04/06	2	24.57	16	24.75	24.84	-14	36,110	-0.04%
2020/04/01	1	24.44	4	24.52	24.52	-3	35,797	-0.01%
2020/03/31	1	24.40	6	24.58	24.49	-5	35,582	-0.01%
2020/03/30	1	24.32	0	0.00	24.32	1	35,350	0.00%
2020/03/27	8	24.67	17	24.53	24.35	-9	35,016	-0.03%
2020/03/26	6	24.24	2	24.11	24.26	4	34,321	0.01%
2020/03/25	13	24.26	12	24.27	24.09	1	33,888	0.00%
2020/03/24	3	23.36	7	23.35	23.38	-4	33,068	-0.01%
2020/03/23	6	22.46	1	22.52	22.49	5	32,600	0.02%
2020/03/20	39	22.42	35	23.14	23.28	4	31,861	0.01%
2020/03/19	25	22.27	20	21.84	21.85	5	30,566	0.02%
2020/03/18	14	23.52	1	23.61	23.29	13	28,445	0.05%
2020/03/17	26	23.76	8	23.87	23.67	18	27,264	0.07%
2020/03/16	21	24.79	1	24.85	24.41	20	25,639	0.08%
2020/03/13	64	24.31	19	24.35	25.29	45	24,153	0.19%
2020/03/12	42	26.17	1	25.85	25.93	41	21,637	0.19%
2020/03/11	10	27.12	7	27.07	26.97	3	19,241	0.02%
2020/03/10	20	26.87	1	27.06	27.25	19	18,794	0.10%
2020/03/09	29	27.33	0	0.00	27.25	29	17,707	0.16%
2020/03/06	4	27.81	0	0.00	27.88	4	16,214	0.02%
2020/03/05	0.1	28.20	0	0.00	28.10	0.1	16,065	0.00%
2020/03/03	2	28.11	0	0.00	27.93	2	15,926	0.01%
2020/03/02	2	27.24	0	0.00	27.75	2	15,541	0.01%
2020/02/27	4	28.06	0	0.00	27.90	4	14,821	0.03%
2020/02/26	3	28.35	9	28.42	28.30	-6	13,985	-0.04%
2020/02/25	1	28.40	0	0.00	28.67	1	13,480	0.01%
2020/02/24	1	28.60	0	0.00	28.70	1	13,484	0.01%
2020/02/20	1	28.88	1	28.98	28.93	0	13,388	0.00%
2020/02/17	5	28.68	18	28.80	28.80	-13	13,204	-0.10%
2020/02/14	2	28.74	15	28.79	28.79	-13	13,043	-0.10%
2020/02/13	2	28.78	0	0.00	28.64	2	12,980	0.02%
2020/02/12	0	0.00	13	28.51	28.56	-13	13,444	-0.10%
2020/02/10	2	27.99	0	0.00	28.14	2	13,445	0.01%
2020/02/04	1.1	28.01	1	28.04	28.12	0.1	13,381	0.00%
2020/02/03	9	27.39	3	27.01	27.74	6	13,397	0.04%
2020/01/31	22	27.82	0	0.00	27.92	22	12,821	0.17%
2020/01/30	23	27.97	2	28.50	27.70	21	12,492	0.17%
2020/01/17	0	0.00	7.1	29.17	29.16	-7.1	10,913	-0.07%
2020/01/16	10	29.11	0	0.00	29.10	10	11,189	0.09%
2020/01/15	1	29.05	1	29.04	29.01	0	12,641	0.00%
2020/01/14	0	0.00	4	28.95	29.02	-4	13,051	-0.03%
2020/01/13	1	28.78	2	28.80	28.84	-1	13,473	-0.01%
2020/01/10	1	28.84	0	0.00	28.69	1	13,569	0.01%
2020/01/07	2	28.63	3	28.69	28.69	-1	13,478	-0.01%
2020/01/06	4	28.99	0	0.00	28.96	4	13,221	0.03%
2020/01/02	5.1	29.10	1.1	29.09	29.09	4	13,410	0.03%
2019/12/31	0	0.00	20	29.00	28.97	-20	13,889	-0.14%
2019/12/30	2	28.98	2	29.01	29.00	0	13,762	0.00%
2019/12/27	3	28.92	0	0.00	28.90	3	13,551	0.02%
2019/12/26	2	28.83	0	0.00	28.86	2	13,505	0.01%
2019/12/24	0	0.00	1	28.73	28.74	-1	13,535	-0.01%
2019/12/20	0	0.00	15	28.73	28.80	-15	13,527	-0.11%
2019/12/19	1	28.71	1	28.78	28.69	0	13,545	0.00%
2019/12/18	0	0.00	14	28.79	28.77	-14	13,651	-0.10%
2019/12/16	4	28.57	0	0.00	28.57	4	13,469	0.03%
2019/12/13	0	0.00	3	28.37	28.37	-3	13,377	-0.02%
2019/12/10	2	28.19	0	0.00	28.14	2	13,446	0.01%
2019/12/06	0.1	28.16	0	0.00	28.13	0.1	13,516	0.00%
2019/12/05	1	28.03	2.1	28.03	28.03	-1.1	13,450	-0.01%
2019/12/04	1	27.88	0	0.00	27.88	1	13,511	0.01%
2019/12/02	5	27.59	0	0.00	27.65	5	13,797	0.04%
2019/11/29	10	27.88	1	27.84	27.75	9	13,635	0.07%
2019/11/28	1	28.01	2	28.05	28.03	-1	13,452	-0.01%
2019/11/27	0	0.00	1	28.04	28.04	-1	13,666	-0.01%
2019/11/26	0	0.00	6	28.07	28.06	-6	13,631	-0.04%
2019/11/25	2	28.02	0	0.00	27.99	2	13,586	0.01%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	1	27.97	0	0.00	28.00	1	13,703	0.01%
2019/11/20	1	28.10	0	0.00	28.09	1	13,558	0.01%
2019/11/18	1	28.00	1	28.05	28.05	0	13,457	0.00%
2019/11/15	10	27.85	0	0.00	27.88	10	13,347	0.07%
2019/11/14	1	27.82	0	0.00	27.83	1	13,300	0.01%
2019/11/11	4	27.54	0	0.00	27.50	4	13,273	0.03%
2019/11/08	3.1	27.81	0	0.00	27.88	3.1	12,640	0.02%
2019/11/07	1.5	27.78	0	0.00	27.80	1.5	12,608	0.01%
2019/11/06	13	27.93	0.1	28.00	27.93	12.9	12,524	0.10%
2019/11/05	14	28.00	0	0.00	28.03	14	12,445	0.11%
2019/11/01	3	27.52	0	0.00	27.63	3	12,668	0.02%
2019/10/31	3	27.68	28	27.68	27.58	-25	12,802	-0.20%
2019/10/30	17	27.61	17	27.63	27.65	0	12,593	0.00%
2019/10/29	15	27.74	30	27.78	27.62	-15	12,476	-0.12%
2019/10/28	95	27.69	12	27.70	27.70	83	12,149	0.68%
2019/10/25	9	27.63	5	27.66	27.60	4	11,944	0.03%
2019/10/24	32	27.61	0	0.00	27.65	32	11,625	0.28%
2019/10/23	25	27.53	6	27.44	27.54	19	11,355	0.17%
2019/10/22	2	29.01	38	29.03	29.03	-36	9,885	-0.36%
2019/10/21	4	28.95	27	28.92	28.95	-23	9,478	-0.24%
2019/10/18	0	0.00	15.1	28.83	28.82	-15.1	8,991	-0.17%
2019/10/16	0	0.00	1	28.52	28.51	-1	8,735	-0.01%
2019/10/15	4	28.52	0	0.00	28.45	4	8,666	0.05%
2019/10/14	0	0.00	2	28.57	28.52	-2	8,593	-0.02%
2019/10/09	3	28.32	0	0.00	28.28	3	8,581	0.03%
2019/10/08	2	28.50	0	0.00	28.44	2	8,493	0.02%
2019/10/07	13	28.40	5	28.44	28.42	8	8,511	0.09%
2019/10/04	1.1	28.12	0	0.00	28.14	1.1	7,917	0.01%
2019/10/03	2	28.00	1	28.05	28.12	1	7,926	0.01%
2019/10/01	0	0.00	15	28.11	28.18	-15	8,004	-0.19%
2019/09/27	7	27.93	5	27.91	27.88	2	7,986	0.03%
2019/09/25	0	0.00	5	28.20	28.20	-5	7,983	-0.06%
2019/09/24	0	0.00	8	28.33	28.33	-8	8,100	-0.10%
2019/09/18	0	0.00	1	28.03	28.05	-1	7,862	-0.01%
2019/09/16	1	27.93	2	27.93	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	1	27.95	27.92	-1	7,861	-0.01%
2019/09/10	3	27.73	0	0.00	27.74	3	7,725	0.04%
2019/09/09	2	27.82	0	0.00	27.77	2	7,727	0.03%
2019/09/06	2	27.87	0.2	27.83	27.83	1.8	7,701	0.02%
2019/09/05	2	27.70	3	27.77	27.71	-1	7,572	-0.01%
2019/09/03	16.1	27.41	2	27.50	27.40	14.1	7,314	0.19%
2019/08/30	0	0.00	3	27.31	27.25	-3	7,220	-0.04%
2019/08/28	5	26.97	0	0.00	26.97	5	7,116	0.07%
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/22	10	27.01	0	0.00	27.02	10	7,477	0.13%
2019/08/20	10	27.05	0	0.00	27.07	10	7,787	0.13%
2019/08/15	1	26.55	3	26.79	26.82	-2	8,632	-0.02%
2019/08/14	0.1	26.98	1	26.98	26.93	-0.9	8,821	-0.01%
2019/08/13	1	26.80	0	0.00	26.76	1	9,037	0.01%
2019/08/08	2	26.50	0	0.00	26.56	2	9,580	0.02%
2019/08/06	1	25.98	1	26.45	26.52	0	9,836	0.00%
2019/08/05	16	26.68	0	0.00	26.60	16	9,910	0.16%
2019/08/02	6	26.83	0	0.00	26.85	6	9,881	0.06%
2019/08/01	2	27.18	0	0.00	27.10	2	9,867	0.02%
2019/07/31	5	27.19	0	0.00	27.20	5	9,844	0.05%
2019/07/30	10	27.31	0	0.00	27.29	10	9,832	0.10%
2019/07/29	1	27.37	0	0.00	27.37	1	9,985	0.01%
2019/07/26	5	27.40	1	27.40	27.40	4	10,002	0.04%
2019/07/25	0	0.00	2	27.40	27.47	-2	9,973	-0.02%
2019/07/23	1	27.22	0	0.00	27.24	1	9,743	0.01%
2019/07/16	0	0.00	1	27.28	27.26	-1	9,616	-0.01%
2019/07/08	1	26.91	0	0.00	26.96	1	9,386	0.01%
2019/07/05	1	26.97	1	27.01	26.99	0	9,410	0.00%
2019/07/03	0.1	26.84	0	0.00	26.78	0.1	9,587	0.00%
2019/07/02	2	26.90	40	26.95	26.96	-38	9,637	-0.39%
2019/06/26	1	26.47	0	0.00	26.43	1	9,628	0.01%
2019/06/24	0	0.00	1	26.60	26.60	-1	9,553	-0.01%
2019/06/21	1	26.58	0	0.00	26.52	1	9,504	0.01%
2019/06/19	0	0.00	2	26.38	26.47	-2	9,490	-0.02%
2019/06/17	1	25.96	3	26.03	26.05	-2	9,491	-0.02%
2019/06/14	3	25.98	0	0.00	25.99	3	9,618	0.03%
2019/06/13	2	26.00	0	0.00	26.01	2	9,632	0.02%
2019/06/10	0	0.00	1	25.99	25.99	-1	9,429	-0.01%
2019/06/06	1	25.68	0	0.00	25.69	1	9,425	0.01%
2019/06/04	1	25.89	0	0.00	25.76	1	9,308	0.01%
2019/06/03	3.1	25.69	0	0.00	25.84	3.1	9,261	0.03%
2019/05/31	6	25.83	0	0.00	25.94	6	9,166	0.07%
2019/05/30	1	25.50	1	25.58	25.58	0	9,109	0.00%
2019/05/29	10	25.28	0	0.00	25.39	10	9,105	0.11%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	1	25.40	0	0.00	25.45	1	9,012	0.01%
2019/05/14	11	25.70	0	0.00	26.07	11	7,656	0.14%
2019/05/13	1	26.08	0	0.00	26.09	1	7,409	0.01%
2019/05/10	3	26.65	0	0.00	26.55	3	7,083	0.04%
2019/05/09	5	26.81	0	0.00	26.74	5	6,862	0.07%
2019/05/08	10	26.94	0	0.00	27.20	10	6,628	0.15%
2019/05/07	0.1	27.29	0	0.00	27.26	0.1	6,768	0.00%
2019/05/03	2	27.55	2	27.49	27.56	0	6,823	0.00%
2019/04/30	1	27.25	1	27.26	27.35	0	6,847	0.00%
2019/04/29	1	27.35	2	27.42	27.35	-1	6,855	-0.01%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/25	1	27.60	1	27.60	27.65	0	6,895	0.00%
2019/04/24	0	0.00	1	27.55	27.57	-1	6,904	-0.01%
2019/04/18	10	27.14	0	0.00	27.14	10	6,739	0.15%
2019/04/17	0	0.00	1	27.45	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	3	27.18	27.25	-3	6,569	-0.05%
2019/04/11	0	0.00	30	26.88	26.89	-30	6,849	-0.44%
2019/04/09	0	0.00	10	26.98	27.02	-10	6,835	-0.15%
2019/04/03	0	0.00	1	26.72	26.73	-1	6,721	-0.01%
2019/04/01	3.1	26.58	0	0.00	26.51	3.1	6,747	0.05%
2019/03/29	0	0.00	10	26.34	26.40	-10	6,645	-0.15%
2019/03/25	3	26.08	0	0.00	26.10	3	6,812	0.04%
2019/03/21	0	0.00	5	26.26	26.37	-5	6,637	-0.08%
2019/03/19	16	26.22	11	26.21	26.22	5	6,474	0.08%
2019/03/18	1	26.01	3	26.09	26.13	-2	6,282	-0.03%
2019/03/15	15	25.91	0	0.00	25.91	15	6,315	0.24%
2019/03/14	1	26.01	0	0.00	25.91	1	6,297	0.02%
2019/03/11	5.1	25.85	0	0.00	25.89	5.1	6,398	0.08%
2019/03/06	0	0.00	5	26.08	26.08	-5	6,448	-0.08%
2019/03/04	2	26.12	0	0.00	26.12	2	6,359	0.03%
2019/02/26	0	0.00	40	26.22	26.18	-40	6,134	-0.65%
2019/02/25	1	26.10	0	0.00	26.13	1	6,036	0.02%
2019/02/22	0	0.00	7	25.87	25.90	-7	5,846	-0.12%
2019/02/15	0	0.00	193	25.41	25.39	-193	5,279	-3.66%	大賣/鉅額交易
2019/02/13	0	0.00	42	25.35	25.42	-42	5,182	-0.81%
2019/02/11	8	24.97	0	0.00	24.99	8	4,965	0.16%
2019/01/30	40	24.93	11	24.92	24.92	29	4,909	0.59%
2019/01/29	97	24.86	0	0.00	24.89	97	4,913	1.97%
2019/01/28	50	25.08	0	0.00	25.01	50	4,903	1.02%
2019/01/25	100	24.90	42	24.87	24.90	58	4,787	1.21%
2019/01/23	2	24.39	0	0.00	24.44	2	4,651	0.04%
2019/01/22	0	0.00	40	24.50	24.50	-40	4,706	-0.85%
2019/01/17	1	24.25	0	0.00	24.26	1	5,280	0.02%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/09	0	0.00	1	23.97	24.05	-1	6,401	-0.02%
2019/01/08	1	23.78	0	0.00	23.79	1	6,461	0.02%
2019/01/04	5	23.21	0	0.00	23.40	5	7,051	0.07%
2019/01/03	3	23.59	0	0.00	23.59	3	7,909	0.04%
2019/01/02	50	23.89	0	0.00	23.83	50	8,005	0.62%
2018/12/27	1	23.94	0	0.00	23.91	1	8,621	0.01%
2018/12/26	2	23.90	0	0.00	23.72	2	8,759	0.02%
2018/12/25	5	23.89	0	0.00	23.97	5	8,686	0.06%
2018/12/21	0	0.00	0.5	24.18	24.14	-0.5	8,473	-0.01%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/06	10	24.45	0	0.00	24.19	10	8,290	0.12%
2018/12/05	11	24.59	0	0.00	24.60	11	8,209	0.13%
2018/12/03	18	24.80	4	24.71	24.89	14	8,500	0.16%
2018/11/28	2	24.15	0	0.00	24.27	2	8,290	0.02%
2018/11/22	11	23.96	0	0.00	23.98	11	8,224	0.13%
2018/11/21	1	24.06	0	0.00	24.14	1	8,179	0.01%
2018/11/19	0	0.00	3	24.40	24.40	-3	8,079	-0.04%
2018/11/16	1	24.29	1	24.27	24.29	0	8,055	0.00%
2018/11/15	3	24.20	0	0.00	24.22	3	8,043	0.04%
2018/11/08	0	0.00	1	24.35	24.37	-1	7,862	-0.01%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/01	2	23.95	0	0.00	24.08	2	7,680	0.03%
2018/10/29	1	23.42	0	0.00	23.34	1	7,528	0.01%
2018/10/25	2.3	23.58	0	0.00	23.59	2.3	7,185	0.03%
2018/10/23	1	24.14	0	0.00	24.13	1	6,812	0.01%
2018/10/22	1	25.65	1	25.77	25.81	0	6,360	0.00%
2018/10/19	0	0.00	30	25.27	25.55	-30	6,251	-0.48%
2018/10/17	1	25.60	0	0.00	25.51	1	6,223	0.02%
2018/10/15	0.2	25.39	0	0.00	25.18	0.2	5,996	0.00%
2018/10/12	1	24.65	0	0.00	25.26	1	5,746	0.02%
2018/10/11	11	25.12	0	0.00	24.91	11	5,427	0.20%
2018/10/09	2	26.23	0	0.00	26.34	2	4,295	0.05%
2018/10/08	44	26.59	20	26.43	26.70	24	3,944	0.61%
2018/10/05	2	26.53	0	0.00	26.43	2	3,543	0.06%
2018/10/03	1	26.85	0	0.00	26.97	1	3,010	0.03%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/19	1	27.39	0	0.00	27.41	1	3,246	0.03%
2018/09/14	1	27.42	0	0.00	27.40	1	3,392	0.03%
2018/09/10	0	0.00	5	26.79	26.67	-5	3,260	-0.15%
2018/07/24	1	26.40	0	0.00	26.42	1	3,117	0.03%
2018/07/18	5	26.23	0	0.00	26.21	5	3,264	0.15%
2018/07/17	0	0.00	5	25.97	25.97	-5	3,205	-0.16%
2018/06/27	5	25.70	0	0.00	25.64	5	2,725	0.18%
2018/06/26	5	25.60	0	0.00	25.65	5	2,696	0.19%
2018/06/08	0	0.00	2	26.79	26.67	-2	2,313	-0.09%
2018/05/22	0	0.00	7	26.37	26.40	-7	1,823	-0.38%
2018/05/21	0	0.00	7	26.27	26.35	-7	1,807	-0.39%
2018/05/18	0	0.00	4	26.09	26.20	-4	1,804	-0.22%
2018/04/25	1	25.28	0	0.00	25.31	1	2,317	0.04%
2018/04/17	0	0.00	4	25.83	25.77	-4	2,525	-0.16%
2018/04/09	0	0.00	1	25.92	25.95	-1	2,688	-0.04%
2018/04/02	0	0.00	5	26.00	26.02	-5	2,730	-0.18%
2018/03/29	1	25.91	0	0.00	25.90	1	2,753	0.04%
2018/03/22	0	0.00	2	26.17	26.14	-2	2,676	-0.07%
2018/03/21	2	26.16	5	26.13	26.17	-3	2,665	-0.11%
2018/03/14	0	0.00	4	26.20	26.08	-4	2,648	-0.15%
2018/03/12	4	26.05	0	0.00	26.10	4	2,802	0.14%
2018/03/09	5	26.00	0	0.00	25.93	5	2,951	0.17%
2018/03/01	0	0.00	1	25.84	25.91	-1	3,134	-0.03%
2018/02/26	1	25.91	0	0.00	25.98	1	3,133	0.03%
2018/02/07	0	0.00	4	25.35	25.43	-4	3,121	-0.13%
2018/02/06	4	24.55	0	0.00	24.99	4	3,135	0.13%
2018/02/05	1	25.97	0	0.00	26.00	1	3,057	0.03%
2018/01/23	0	0.00	11	26.39	26.20	-11	2,797	-0.39%
2018/01/22	0	0.00	3	26.09	26.25	-3	2,888	-0.10%
2018/01/17	0	0.00	5	25.88	25.92	-5	2,709	-0.18%