台灣高鐵 (2633)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.30
漲跌
▼0.30
漲幅
-1.01%
成交量
7,789張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/19	30.3	29.36	38	29.40	29.30	-7.7	3,489	-0.22%
2024/04/18	1	29.60	24	29.70	29.60	-23	3,378	-0.68%
2024/04/17	13	29.60	1	29.60	29.60	12	3,350	0.36%
2024/04/16	87	29.64	94	29.59	29.55	-7	3,313	-0.21%
2024/04/15	0	0.00	10	30.08	30.00	-10	3,219	-0.31%
2024/04/12	12	30.03	10	30.10	30.15	2	3,206	0.06%
2024/04/11	10	30.09	11	30.20	30.15	-1	3,224	-0.03%
2024/04/10	40	30.14	5	30.12	30.15	35	3,216	1.09%
2024/04/09	10	30.08	0	0.00	30.10	10	3,224	0.31%
2024/04/08	57	30.05	1	30.00	30.10	56	3,219	1.74%
2024/04/03	3	29.98	1	29.95	29.95	2	3,240	0.06%
2024/04/02	2	30.13	0	0.00	30.15	2	3,267	0.06%
2024/04/01	5	30.20	0	0.00	30.20	5	3,275	0.15%
2024/03/29	1	30.10	1	30.20	30.10	0	3,279	0.00%
2024/03/28	3.5	30.11	5	30.20	30.15	-1.5	3,256	-0.05%
2024/03/27	0	0.00	2	30.05	30.00	-2	3,220	-0.06%
2024/03/26	0	0.00	121	30.15	30.00	-121	3,201	-3.78%	大賣/鉅額交易
2024/03/25	4	30.20	10	30.28	30.10	-6	3,182	-0.19%
2024/03/22	125	29.97	4	30.06	29.95	121	3,154	3.84%	大買/鉅額交易
2024/03/21	0	0.00	4	29.99	29.95	-4	3,144	-0.13%
2024/03/19	3	29.83	0	0.00	29.80	3	3,187	0.09%
2024/03/18	0	0.00	1	30.10	30.25	-1	3,123	-0.03%
2024/03/15	1	29.70	1	30.10	30.35	0	3,112	0.00%
2024/03/11	0	0.00	1	30.00	29.90	-1	2,816	-0.04%
2024/03/08	0	0.00	2	29.93	29.90	-2	2,815	-0.07%
2024/03/07	0	0.00	1	29.90	29.70	-1	2,803	-0.04%
2024/03/06	24	30.03	21	29.91	29.70	3	2,766	0.11%
2024/03/04	4	29.71	0	0.00	29.80	4	2,859	0.14%
2024/02/29	0	0.00	23.1	29.84	30.20	-23.1	2,824	-0.82%
2024/02/26	8	29.50	0	0.00	29.50	8	2,685	0.30%
2024/02/23	3	29.43	0	0.00	29.40	3	2,687	0.11%
2024/02/22	6	29.40	3	29.65	29.35	3	2,713	0.11%
2024/02/21	5	29.45	3	29.60	29.45	2	2,677	0.07%
2024/02/20	1	29.35	0	0.00	29.35	1	2,686	0.04%
2024/02/19	0	0.00	1.8	29.52	29.50	-1.8	2,694	-0.07%
2024/02/16	1.1	29.40	0	0.00	29.45	1.1	2,726	0.04%
2024/02/15	8	29.48	0	0.00	29.35	8	2,717	0.29%
2024/02/05	5	29.67	2	29.75	29.75	3	2,630	0.11%
2024/02/02	2	29.65	2	29.80	29.85	0	2,619	0.00%
2024/02/01	1	29.70	10	29.80	29.75	-9	2,651	-0.34%
2024/01/31	1	29.60	1	29.60	29.55	0	2,660	0.00%
2024/01/29	10	29.70	1	29.75	29.80	9	2,681	0.34%
2024/01/26	0	0.00	2	29.75	29.85	-2	2,691	-0.07%
2024/01/25	3	29.57	0	0.00	29.60	3	2,710	0.11%
2024/01/24	0	0.00	3	29.75	29.75	-3	2,697	-0.11%
2024/01/22	3	29.57	0	0.00	29.70	3	2,807	0.11%
2024/01/19	2	29.35	0	0.00	29.70	2	2,868	0.07%
2024/01/18	0	0.00	1	29.50	29.35	-1	2,973	-0.03%
2024/01/17	16	29.49	1	29.55	29.30	15	2,977	0.50%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/12	5	30.05	2	30.10	30.25	3	2,969	0.10%
2024/01/11	10	30.10	1	30.05	30.05	9	2,994	0.30%
2024/01/10	5	29.95	0	0.00	30.10	5	3,018	0.17%
2024/01/08	9	30.15	0	0.00	30.20	9	3,053	0.29%
2024/01/05	1	30.00	12	30.05	30.15	-11	3,060	-0.36%
2024/01/03	2	30.45	0	0.00	30.40	2	3,105	0.06%
2024/01/02	0	0.00	5	30.72	30.80	-5	3,088	-0.16%
2023/12/29	0	0.00	2.2	30.65	30.70	-2.2	3,097	-0.07%
2023/12/28	1	30.65	8	30.61	30.65	-7	3,101	-0.23%
2023/12/27	0	0.00	3	30.42	30.50	-3	3,075	-0.10%
2023/12/26	0	0.00	19	30.45	30.45	-19	3,073	-0.62%
2023/12/25	0	0.00	31	30.40	30.35	-31	3,063	-1.01%
2023/12/22	0	0.00	11	30.15	30.15	-11	3,060	-0.36%
2023/12/21	0	0.00	1	30.20	30.20	-1	3,055	-0.03%
2023/12/18	0	0.00	1	30.15	30.15	-1	3,105	-0.03%
2023/12/14	0	0.00	4	30.66	30.40	-4	3,068	-0.13%
2023/12/12	1	30.45	0	0.00	30.60	1	3,255	0.03%
2023/12/08	0	0.00	2	30.15	30.20	-2	3,341	-0.06%
2023/12/06	0	0.00	4	30.23	30.10	-4	3,347	-0.12%
2023/12/05	0	0.00	0.9	30.15	30.15	-0.9	3,348	-0.03%
2023/12/04	25	30.00	19	30.06	30.00	6	3,339	0.18%
2023/12/01	5	29.91	0	0.00	29.95	5	3,340	0.15%
2023/11/30	1	29.85	7	30.06	30.10	-6	3,435	-0.17%
2023/11/29	25	29.96	0	0.00	29.85	25	3,341	0.75%
2023/11/28	0	0.00	3	30.10	30.15	-3	3,297	-0.09%
2023/11/27	7	29.87	1	29.95	29.85	6.1	3,346	0.18%
2023/11/24	8	30.03	4	30.00	29.90	4	3,334	0.12%
2023/11/22	1	30.30	1	30.40	30.35	0	3,319	0.00%
2023/11/20	0	30.35	5	30.35	30.30	-5	3,301	-0.15%
2023/11/17	2	30.33	1.2	30.38	30.30	0.8	3,289	0.02%
2023/11/16	0	0.00	3	30.20	30.30	-3	3,254	-0.09%
2023/11/15	0	0.00	2	30.15	30.15	-2	3,240	-0.06%
2023/11/14	0	0.00	5	30.00	29.95	-5	3,222	-0.16%
2023/11/13	0	0.00	13	29.96	30.00	-13	3,223	-0.40%
2023/11/09	1	30.10	0	0.00	29.85	1	3,244	0.03%
2023/11/08	1	30.15	3.5	30.23	30.25	-2.5	3,278	-0.08%
2023/11/07	2	30.25	0	0.00	30.25	2	3,267	0.06%
2023/11/06	4	30.20	8.2	30.17	30.15	-4.2	3,295	-0.13%
2023/11/03	2	29.80	3	29.80	29.90	-1	3,264	-0.03%
2023/11/02	3	29.70	1	29.70	29.70	2	3,274	0.06%
2023/10/31	2	29.40	0	0.00	29.40	2	3,350	0.06%
2023/10/30	0.1	29.30	9	29.33	29.60	-8.9	3,424	-0.26%
2023/10/27	2	29.23	0	0.00	29.25	2	3,355	0.06%
2023/10/26	8.3	29.18	0	0.00	29.15	8.3	3,287	0.25%
2023/10/25	2	29.55	1	29.65	29.65	1	3,193	0.03%
2023/10/24	4.1	29.49	0	0.00	29.40	4.1	3,171	0.13%
2023/10/23	2	29.53	2.7	29.54	29.50	-0.7	3,143	-0.02%
2023/10/20	8	29.68	2	29.70	29.60	6	3,131	0.19%
2023/10/19	0	0.00	0	30.05	30.05	0	3,081	0.00%
2023/10/17	0	0.00	2	30.35	30.35	-2	3,067	-0.07%
2023/10/16	1	30.25	0	0.00	30.30	1	3,084	0.03%
2023/10/13	2	30.40	0	0.00	30.40	2	3,125	0.06%
2023/10/11	0	0.00	2	30.20	30.30	-2	3,146	-0.06%
2023/10/05	0.1	30.00	2	30.00	29.85	-1.9	3,196	-0.06%
2023/10/04	2	29.88	10	29.85	29.85	-8	3,229	-0.25%
2023/10/03	10	30.10	0	0.00	30.05	10	3,253	0.31%
2023/10/02	1	30.10	5	30.27	30.30	-4	3,350	-0.12%
2023/09/27	0	0.00	0	29.90	29.90	0	3,463	0.00%
2023/09/26	1.1	29.96	0	0.00	30.10	1.1	3,486	0.03%
2023/09/25	0	0.00	1	30.15	30.10	-1	3,509	-0.03%
2023/09/22	2	30.05	0	0.00	30.10	2	3,581	0.06%
2023/09/21	6.1	29.92	0	0.00	29.85	6.1	3,596	0.17%
2023/09/20	2	30.20	1	30.25	30.15	1	3,577	0.03%
2023/09/19	2.3	30.46	0	0.00	30.20	2.3	3,584	0.06%
2023/09/18	2	31.00	4	31.00	30.55	-2	3,576	-0.06%
2023/09/15	5	30.94	36.4	30.86	30.80	-31.4	3,581	-0.88%
2023/09/14	3	30.25	0	0.00	30.55	3	3,402	0.09%
2023/09/13	1	30.00	11	30.14	30.25	-10	3,336	-0.30%
2023/09/11	0	0.00	6	29.76	29.80	-6	3,355	-0.18%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/07	5	29.55	0	0.00	29.60	5	3,424	0.15%
2023/09/06	6	29.60	0	0.00	29.55	6	3,467	0.17%
2023/09/05	8	29.65	3	29.70	29.75	5	3,470	0.14%
2023/09/04	1	29.75	0	0.00	29.80	1	3,419	0.03%
2023/09/01	3	29.93	1	29.95	29.95	2	3,435	0.06%
2023/08/31	15	29.85	1	29.90	29.75	14	3,461	0.40%
2023/08/29	0	0.00	5	29.60	29.80	-5	3,453	-0.14%
2023/08/28	1	29.65	0	0.00	29.50	1	3,485	0.03%
2023/08/25	7	29.99	4	29.90	29.85	3	3,678	0.08%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/22	0	0.00	4	29.35	29.40	-4	3,836	-0.10%
2023/08/21	3	29.47	0	0.00	29.40	3	3,887	0.08%
2023/08/18	0	0.00	1	29.55	29.35	-1	3,930	-0.03%
2023/08/17	0.1	29.25	0	0.00	29.15	0.1	4,006	0.00%
2023/08/16	2.1	29.25	0	0.00	29.15	2.1	4,051	0.05%
2023/08/15	2.2	29.25	0	0.00	29.20	2.2	4,134	0.05%
2023/08/14	5	29.29	1	29.20	29.25	4	4,345	0.09%
2023/08/11	1	29.70	1	29.85	29.80	0	4,642	0.00%
2023/08/10	2	29.68	0	0.00	29.70	2	4,863	0.04%
2023/08/08	2	29.95	1	30.05	29.95	1	5,046	0.02%
2023/08/07	2.2	29.81	0	0.00	29.90	2.2	5,030	0.04%
2023/08/04	25.1	29.86	0	29.95	29.80	25	5,035	0.50%
2023/08/02	9	29.99	0.7	30.10	29.95	8.3	4,979	0.17%
2023/07/31	3	30.15	1	30.25	30.15	2	4,910	0.04%
2023/07/28	6	30.25	0	0.00	30.15	6	4,931	0.12%
2023/07/27	0	0.00	1	30.40	30.30	-1	4,914	-0.02%
2023/07/26	2	30.33	2	30.30	30.15	0	4,939	0.00%
2023/07/25	3	30.10	10	30.10	30.05	-7	4,970	-0.14%
2023/07/24	0	0.00	0.3	30.30	30.05	-0.3	4,952	-0.01%
2023/07/21	32	30.25	0	0.00	30.20	32	4,954	0.65%
2023/07/20	0	0.00	2	30.45	30.50	-2	4,982	-0.04%
2023/07/18	5	30.09	0	0.00	30.25	5	4,982	0.10%
2023/07/17	3	30.13	1	30.20	30.15	2	4,948	0.04%
2023/07/13	40.3	30.41	0	0.00	30.25	40.3	4,957	0.81%
2023/07/12	27	30.70	26	30.80	30.80	1	4,956	0.02%
2023/07/11	0	0.00	8.2	31.07	31.20	-8.2	4,949	-0.17%
2023/07/10	5	31.18	5.2	31.23	31.20	-0.2	5,036	0.00%
2023/07/07	8	31.16	7	31.17	31.05	1	5,016	0.02%
2023/07/06	15	31.80	6	31.57	31.55	9	4,966	0.18%
2023/07/05	1	32.20	7	32.15	32.15	-6	4,855	-0.12%
2023/07/04	4	32.30	5	32.26	32.25	-1	4,854	-0.02%
2023/07/03	0	0.00	5	32.26	32.40	-5	4,858	-0.10%
2023/06/30	3	32.03	5	32.05	32.15	-2	4,865	-0.04%
2023/06/29	1	32.25	0	0.00	32.10	1	4,832	0.02%
2023/06/27	3	32.32	1	32.40	32.25	2	4,796	0.04%
2023/06/26	1	32.60	7	32.46	32.35	-6	4,801	-0.12%
2023/06/20	0	0.00	3	32.38	32.40	-3	4,859	-0.06%
2023/06/19	1	32.35	5	32.35	32.35	-4	4,868	-0.08%
2023/06/16	2	32.38	10	32.40	32.45	-8	4,855	-0.16%
2023/06/15	1	32.30	2	32.45	32.50	-1	4,829	-0.02%
2023/06/14	2	32.38	0	0.00	32.35	2	4,924	0.04%
2023/06/13	0	0.00	1.4	32.55	32.60	-1.4	4,904	-0.03%
2023/06/12	6	32.51	0	0.00	32.50	6	4,936	0.12%
2023/06/08	1	32.65	3.4	32.77	32.70	-2.4	4,955	-0.05%
2023/06/07	1	32.90	0	0.00	33.00	1	5,038	0.02%
2023/06/06	0.5	32.95	7	32.99	33.00	-6.5	5,064	-0.13%
2023/06/05	20	32.83	0	0.00	32.80	20	5,112	0.39%
2023/06/02	0	0.00	11	32.97	33.00	-11	5,175	-0.21%
2023/06/01	3	32.68	0	32.53	32.65	3	5,288	0.06%
2023/05/31	5	32.62	50	32.33	32.55	-45	5,290	-0.85%
2023/05/30	3	32.73	1	32.70	32.75	2	5,108	0.04%
2023/05/29	16	32.41	1	32.40	32.40	15	5,129	0.29%
2023/05/26	4.1	32.64	30	32.85	32.60	-25.9	5,127	-0.51%
2023/05/25	12	32.90	0	0.00	32.90	12	5,117	0.23%
2023/05/24	1.4	33.14	5	33.25	33.20	-3.6	5,080	-0.07%
2023/05/23	1	32.95	7	33.04	33.30	-6	5,021	-0.12%
2023/05/22	2.5	32.95	7	32.99	32.95	-4.5	4,966	-0.09%
2023/05/19	8	32.72	5.1	32.63	32.60	2.9	4,902	0.06%
2023/05/18	12	33.05	5	32.77	32.70	7	4,814	0.15%
2023/05/17	60.4	32.83	90	32.58	33.30	-29.6	4,601	-0.64%
2023/05/16	2.2	32.30	92.3	32.18	32.25	-90	4,258	-2.11%
2023/05/15	3	32.00	63	31.63	31.80	-60	4,032	-1.49%
2023/05/12	11	30.85	0	0.00	30.90	11	3,819	0.29%
2023/05/11	5	30.80	1	31.05	30.75	4	3,818	0.10%
2023/05/10	3	30.85	0	0.00	30.95	3	3,817	0.08%
2023/05/09	10	31.05	0	0.00	31.15	10	3,819	0.26%
2023/05/08	5.5	31.10	5	31.20	31.25	0.5	3,838	0.01%
2023/05/05	1	31.00	0	31.15	31.00	1	3,838	0.03%
2023/05/04	1	31.15	1	31.05	31.20	0	3,881	0.00%
2023/05/03	1	30.95	1	31.00	30.90	0	3,901	0.00%
2023/05/02	0	0.00	21	31.10	31.20	-21	3,976	-0.53%
2023/04/28	1	31.05	6	30.91	31.05	-5	4,043	-0.12%
2023/04/26	0	0.00	1	30.65	30.85	-1	4,057	-0.02%
2023/04/25	0	0.00	0	30.70	30.75	0	4,088	0.00%
2023/04/24	0	0.00	2	30.95	30.95	-2	4,096	-0.05%
2023/04/21	12	30.74	0	0.00	30.85	12	4,119	0.29%
2023/04/20	1	30.60	0	0.00	30.65	1	4,119	0.02%
2023/04/19	4	30.81	0	0.00	30.75	4	4,138	0.10%
2023/04/18	10	31.20	1	31.10	31.10	9	4,123	0.22%
2023/04/17	1	31.20	6.3	31.03	31.15	-5.3	4,101	-0.13%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/13	9	30.70	9.1	30.78	30.90	-0.1	4,011	0.00%
2023/04/12	0	0.00	8	30.40	30.50	-8	3,876	-0.21%
2023/04/11	8	30.40	0	0.00	30.40	8	3,856	0.21%
2023/04/10	0	0.00	3	30.15	30.15	-3	3,798	-0.08%
2023/04/07	1.1	30.20	0	0.00	30.15	1.1	3,806	0.03%
2023/04/06	0	0.00	5	30.30	30.20	-5	3,799	-0.13%
2023/03/31	0	30.15	0	0.00	30.25	0	3,790	0.00%
2023/03/30	0	30.10	9	30.08	30.15	-9	3,775	-0.24%
2023/03/29	0	0.00	0.3	29.90	30.00	-0.3	3,786	-0.01%
2023/03/27	1	29.95	1	30.05	30.00	0	3,851	0.00%
2023/03/24	0	0.00	11	30.05	30.05	-11	3,939	-0.28%
2023/03/22	4	29.53	0	0.00	29.55	4	4,040	0.10%
2023/03/21	0.1	29.65	10	29.55	29.60	-9.9	4,074	-0.24%
2023/03/20	0	29.58	1	29.60	29.50	-1	4,093	-0.02%
2023/03/16	5	29.15	0	0.00	29.20	5	4,021	0.12%
2023/03/15	3.3	29.55	16	29.66	29.50	-12.7	4,017	-0.32%
2023/03/14	6	29.65	1	29.55	29.60	5	3,989	0.13%
2023/03/13	0	0.00	0	30.00	29.95	0	3,978	0.00%
2023/03/10	2	29.83	1	29.65	29.90	1	3,968	0.03%
2023/03/09	0	0.00	2	30.38	30.35	-2	3,903	-0.05%
2023/03/08	0	0.00	5	30.40	30.50	-5	3,970	-0.13%
2023/03/07	0	0.00	47	30.26	30.35	-47	3,919	-1.20%
2023/03/06	14	30.03	3	30.07	30.05	11	3,871	0.28%
2023/03/03	5	29.45	0	0.00	29.45	5	3,761	0.13%
2023/03/02	0	0.00	18	29.21	29.35	-18	3,760	-0.48%
2023/03/01	17	29.45	0	0.00	29.30	17	3,740	0.45%
2023/02/24	2	29.40	0	0.00	29.40	2	3,679	0.05%
2023/02/23	0	0.00	4	29.40	29.25	-4	3,633	-0.11%
2023/02/22	0.1	29.20	0	0.00	29.20	0.1	3,596	0.00%
2023/02/20	0	0.00	6	29.18	29.30	-6	3,659	-0.16%
2023/02/16	0	0.00	4	28.98	29.00	-4	3,748	-0.11%
2023/02/14	10	29.00	2.4	29.11	29.00	7.7	3,792	0.20%
2023/02/08	0.1	29.05	0	0.00	28.95	0.1	3,795	0.00%
2023/02/06	0	0.00	0.1	29.30	29.10	-0.1	3,752	0.00%
2023/02/03	1	29.30	39	29.36	29.35	-38	3,728	-1.02%
2023/02/02	0	0.00	6	29.25	29.20	-6	3,717	-0.16%
2023/02/01	0	0.00	1	29.15	29.35	-1	3,665	-0.03%
2023/01/31	0	0.00	1	29.00	29.20	-1	3,621	-0.03%
2023/01/30	1	29.10	2	29.05	29.20	-1	3,560	-0.03%
2023/01/16	0	0.00	2	28.85	28.95	-2	3,432	-0.06%
2023/01/13	6	28.71	0	0.00	28.80	6	3,434	0.17%
2023/01/12	6	28.65	0	0.00	28.65	6	3,432	0.17%
2023/01/11	0	0.00	10	29.10	28.90	-10	3,418	-0.29%
2023/01/10	34	29.25	10	29.20	29.30	24	3,432	0.70%
2023/01/09	0	0.00	44	29.15	29.20	-44	3,422	-1.29%
2023/01/06	25	29.06	0	0.00	29.00	25	3,411	0.73%
2023/01/05	4	28.79	0	0.00	28.85	4	3,416	0.12%
2023/01/04	5	28.84	0	0.00	28.85	5	3,409	0.15%
2022/12/30	5	28.73	0	0.00	28.75	5	3,427	0.15%
2022/12/27	1	29.05	0	0.00	28.95	1	3,488	0.03%
2022/12/26	1	29.05	2	29.00	29.00	-1	3,491	-0.03%
2022/12/23	0	0.00	1	28.75	28.75	-1	3,557	-0.03%
2022/12/22	1.4	28.83	0	0.00	28.90	1.4	3,591	0.04%
2022/12/21	8	28.66	0	0.00	28.75	8	3,619	0.22%
2022/12/20	3	28.73	2	29.00	28.70	1	3,599	0.03%
2022/12/19	1	29.05	0	0.00	29.05	1	3,608	0.03%
2022/12/16	9	29.05	10	28.95	29.45	-1	3,553	-0.03%
2022/12/15	6.5	29.05	3	29.13	29.15	3.5	3,477	0.10%
2022/12/14	0	0.00	13	28.84	28.95	-13	3,395	-0.38%
2022/12/13	9.4	28.36	1	28.60	28.45	8.4	3,325	0.25%
2022/12/12	1	28.50	0	0.00	28.60	1	3,296	0.03%
2022/12/09	2	28.33	0	0.00	28.50	2	3,384	0.06%
2022/12/02	0.2	28.80	0	0.00	28.60	0.2	3,343	0.01%
2022/12/01	2	28.60	1	28.70	28.65	1	3,334	0.03%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/29	7	28.25	0	0.00	28.40	7	3,165	0.22%
2022/11/28	1	28.15	0	0.00	28.05	1	3,149	0.03%
2022/11/25	10	28.40	0	28.48	28.55	10	3,126	0.32%
2022/11/24	0	0.00	5	28.20	28.35	-5	3,110	-0.16%
2022/11/23	0	0.00	0	28.05	28.00	0	3,102	0.00%
2022/11/18	4	28.15	0	0.00	28.00	4	3,116	0.13%
2022/11/17	1	28.10	0	0.00	28.25	1	3,106	0.03%
2022/11/16	1.3	28.40	0	0.00	28.20	1.3	3,105	0.04%
2022/11/14	1	28.60	4	28.44	28.60	-3	3,029	-0.10%
2022/11/09	1	28.00	11	28.10	28.20	-10	2,910	-0.34%
2022/11/08	0	0.00	0	28.00	28.05	0	2,887	0.00%
2022/11/07	0	0.00	6	27.90	27.95	-6	2,880	-0.21%
2022/11/04	3	27.50	3	27.60	27.80	0	2,881	0.00%
2022/11/03	15	27.60	0	0.00	27.65	15	2,877	0.52%
2022/10/28	0	0.00	1	28.00	27.80	-1	2,943	-0.03%
2022/10/27	0	0.00	3	27.90	27.95	-3	2,952	-0.10%
2022/10/26	0	0.00	4	27.81	27.80	-4	2,983	-0.13%
2022/10/25	0	0.00	4	27.59	27.55	-4	2,983	-0.13%
2022/10/24	3	27.40	3	27.70	27.40	0	2,985	0.00%
2022/10/20	3	27.30	0	0.00	27.40	3	2,974	0.10%
2022/10/19	8	27.83	0	0.00	27.55	8	2,947	0.27%
2022/10/18	0	0.00	9	27.90	28.15	-9	2,920	-0.31%
2022/10/17	11	27.50	3	27.55	27.35	8	2,884	0.28%
2022/10/14	0	0.00	3	27.90	27.80	-3	2,902	-0.10%
2022/10/13	12	27.82	0	0.00	27.60	12	2,913	0.41%
2022/10/11	0	0.00	2	28.30	28.40	-2	2,957	-0.07%
2022/10/06	0.1	28.60	0	0.00	28.60	0.1	3,139	0.00%
2022/10/05	0	0.00	1	28.40	28.55	-1	3,220	-0.03%
2022/10/03	0	0.00	3	28.45	28.45	-3	3,236	-0.09%
2022/09/30	0	0.00	10.2	28.31	28.50	-10.2	3,311	-0.31%
2022/09/29	6	28.08	6	28.33	28.25	0	3,301	0.00%
2022/09/28	14	28.02	0	0.00	28.00	14	3,310	0.42%
2022/09/27	0	0.00	6	28.35	28.50	-6	3,299	-0.18%
2022/09/26	3	28.00	3	28.15	27.90	0	3,288	0.00%
2022/09/23	4	28.39	0	0.00	28.35	4	3,270	0.12%
2022/09/22	4	28.50	0	0.00	28.50	4	3,303	0.12%
2022/09/21	5.2	28.70	0	0.00	28.80	5.2	3,324	0.16%
2022/09/20	0	0.00	8	28.85	28.95	-8	3,301	-0.24%
2022/09/19	8	28.69	0	0.00	28.60	8	3,307	0.24%
2022/09/16	3	28.65	6	28.83	29.15	-3	3,333	-0.09%
2022/09/15	5	28.76	0	0.00	28.75	5	3,241	0.15%
2022/09/14	6	28.90	0	0.00	28.90	6	3,218	0.19%
2022/09/13	0	0.00	1	29.20	29.20	-1	3,195	-0.03%
2022/09/12	1.5	28.92	0	0.00	29.00	1.5	3,165	0.05%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/06	0	0.00	12	28.58	28.45	-12	3,207	-0.37%
2022/09/05	0	0.00	30	28.45	28.40	-30	3,210	-0.93%
2022/09/02	1	28.65	0	0.00	28.50	1	3,238	0.03%
2022/08/31	0	0.00	10	29.00	29.20	-10	3,233	-0.31%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/24	11	28.90	0	0.00	28.85	11	3,221	0.34%
2022/08/23	10	28.85	0	0.00	28.95	10	3,427	0.29%
2022/08/22	23	28.95	0	0.00	29.00	23	3,447	0.67%
2022/08/10	0	0.00	4	28.79	28.70	-4	3,682	-0.11%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/04	2	28.45	0	0.00	28.45	2	3,853	0.05%
2022/08/02	1	28.75	0	0.00	28.95	1	3,908	0.03%
2022/08/01	1	28.95	17	29.08	29.00	-16	3,926	-0.41%
2022/07/25	1	29.25	11	29.30	29.30	-10	3,988	-0.25%
2022/07/21	0	0.00	1	29.35	29.20	-1	4,054	-0.02%
2022/07/20	1	29.10	3	29.07	29.00	-2	4,029	-0.05%
2022/07/19	1	29.30	1	29.30	29.35	0	4,022	0.00%
2022/07/18	0	0.00	2	29.28	29.45	-2	3,999	-0.05%
2022/07/15	1	29.10	0	0.00	29.30	1	3,957	0.03%
2022/07/14	26	29.47	3	29.32	29.30	23	3,930	0.59%
2022/07/13	2	28.95	1	28.80	28.90	1	3,759	0.03%
2022/07/12	4	28.53	7	28.56	28.65	-3	3,668	-0.08%
2022/07/11	26	28.59	20	28.65	28.55	6	3,618	0.17%
2022/07/08	1	28.40	11	28.36	28.60	-10	3,620	-0.28%
2022/07/07	2	28.00	1	27.80	28.10	1	3,567	0.03%
2022/07/06	1	27.70	2	27.68	27.65	-1	3,530	-0.03%
2022/07/05	0	0.00	1	28.05	28.05	-1	3,515	-0.03%
2022/07/04	0	0.00	1	27.60	27.70	-1	3,519	-0.03%
2022/07/01	0	0.00	1	28.10	27.55	-1	3,549	-0.03%
2022/06/29	0	0.00	1	28.35	28.45	-1	3,525	-0.03%
2022/06/27	3	28.28	1	28.35	28.15	2	3,517	0.06%
2022/06/24	0	0.00	11	27.89	28.15	-11	3,491	-0.32%
2022/06/23	15.1	27.38	0	0.00	27.50	15.1	3,434	0.44%
2022/06/22	0	0.00	2	27.60	27.70	-2	3,415	-0.06%
2022/06/21	1	27.60	3	27.55	27.70	-2	3,424	-0.06%
2022/06/20	6	27.38	12	27.58	27.35	-6	3,416	-0.18%
2022/06/17	7	27.46	0	0.00	27.75	7	3,406	0.21%
2022/06/16	1	27.70	0	0.00	27.70	1	3,369	0.03%
2022/06/15	1	27.80	14	27.80	27.95	-13	3,465	-0.38%
2022/06/14	1	27.30	0	0.00	27.50	1	3,504	0.03%
2022/06/10	3	27.70	3	27.80	27.80	0	3,483	0.00%
2022/06/09	3	27.75	3	27.90	27.95	0	3,488	0.00%
2022/06/08	14	27.90	12	28.15	27.80	2	3,466	0.06%
2022/06/07	12	27.85	0	0.00	27.90	12	3,443	0.35%
2022/06/06	0	0.00	15	28.20	28.20	-15	3,439	-0.44%
2022/06/02	20	27.76	54	28.11	28.15	-34	3,523	-0.96%
2022/06/01	21	27.80	6	27.95	27.80	15	3,619	0.41%
2022/05/31	35	27.70	1	28.20	27.70	34	3,647	0.93%
2022/05/30	0	0.00	4	28.30	28.25	-4	3,484	-0.11%
2022/05/27	0	0.00	45	28.15	28.15	-45	3,498	-1.29%
2022/05/26	1	27.85	0	0.00	27.75	1	3,500	0.03%
2022/05/25	0	0.00	3	28.03	28.00	-3	3,579	-0.08%
2022/05/24	1	27.75	1	27.75	27.75	0	3,611	0.00%
2022/05/23	1	27.95	12	28.10	28.15	-11	3,614	-0.30%
2022/05/19	6	27.18	11	27.36	27.55	-5	3,589	-0.14%
2022/05/18	0	0.00	6	27.40	27.60	-6	3,605	-0.17%
2022/05/17	1	27.15	6	27.25	27.15	-5	3,719	-0.13%
2022/05/16	0.3	27.00	32	26.94	27.10	-31.7	3,691	-0.86%
2022/05/13	0.2	26.50	0	0.00	26.75	0.2	3,681	0.01%
2022/05/12	17	26.60	0	0.00	26.30	17	3,646	0.47%
2022/05/11	2	26.95	16	26.95	26.95	-14	3,534	-0.40%
2022/05/10	7	27.11	0	0.00	27.15	7	3,508	0.20%
2022/05/09	8.4	27.31	0	0.00	27.25	8.4	3,507	0.24%
2022/05/06	4.1	27.69	0	0.00	27.70	4.1	3,499	0.12%
2022/05/05	0	0.00	7	28.00	28.00	-7	3,529	-0.20%
2022/05/03	4	27.93	0	0.00	27.85	4	3,652	0.11%
2022/04/29	4	27.99	4.1	28.05	28.00	-0.1	3,684	0.00%
2022/04/28	4	27.99	0	0.00	28.05	4	3,737	0.11%
2022/04/27	2	28.03	0	0.00	28.00	2	3,740	0.05%
2022/04/26	1	28.15	0	0.00	28.25	1	3,831	0.03%
2022/04/25	3	28.13	0	0.00	28.20	3	3,857	0.08%
2022/04/21	6	28.43	5	28.59	28.45	1	3,843	0.03%
2022/04/20	3	28.35	8.2	28.46	28.55	-5.2	3,846	-0.14%
2022/04/19	0	0.00	5	28.35	28.30	-5	3,828	-0.13%
2022/04/18	8	28.27	0	0.00	28.20	8	3,836	0.21%
2022/04/15	8	28.42	0	0.00	28.40	8	3,838	0.21%
2022/04/14	4	28.64	3	28.70	28.65	1	3,841	0.03%
2022/04/13	2	28.43	9	28.54	28.65	-7	3,838	-0.18%
2022/04/12	11.1	28.19	3	28.35	28.35	8.1	3,810	0.21%
2022/04/11	7.1	28.30	3	28.23	28.30	4.1	3,797	0.11%
2022/04/08	10	28.46	3	28.65	28.40	7	3,767	0.19%
2022/04/07	24	28.51	6	28.63	28.45	18	3,739	0.48%
2022/04/06	17.1	28.57	19	28.71	28.70	-1.9	3,716	-0.05%
2022/04/01	37	28.68	0	0.00	28.65	37	3,728	0.99%
2022/03/31	0.1	29.15	0	0.00	28.85	0.1	3,732	0.00%
2022/03/30	0	0.00	1	29.00	29.10	-1	3,725	-0.03%
2022/03/29	1.1	28.84	6	28.88	28.90	-4.9	3,695	-0.13%
2022/03/28	5.1	28.62	8	28.64	28.75	-2.9	3,699	-0.08%
2022/03/25	2.1	28.81	0	0.00	28.80	2.1	3,696	0.06%
2022/03/24	2	29.03	0	0.00	29.00	2	3,703	0.05%
2022/03/22	1	29.10	0	0.00	29.20	1	3,850	0.03%
2022/03/21	1	29.20	5	29.10	29.10	-4	3,894	-0.10%
2022/03/18	0.1	29.00	14	29.01	29.65	-13.9	3,911	-0.36%
2022/03/17	3	28.95	8	28.93	28.90	-5	3,868	-0.13%
2022/03/16	6	28.43	6	28.58	28.45	0	3,859	0.00%
2022/03/15	8	28.42	2	28.70	28.45	6	3,883	0.15%
2022/03/14	0	0.00	1	28.50	28.70	-1	3,899	-0.03%
2022/03/11	4	28.48	5	28.55	28.40	-1	3,919	-0.03%
2022/03/10	1	28.55	7	28.59	28.65	-6	3,951	-0.15%
2022/03/08	7	28.21	200	28.10	28.05	-193	4,013	-4.81%	大賣/鉅額交易
2022/03/07	10	28.62	0	0.00	28.50	10	3,964	0.25%
2022/03/04	0.2	29.25	10	29.25	29.20	-9.8	4,107	-0.24%
2022/03/03	0	0.00	5	29.27	29.35	-5	4,174	-0.12%
2022/03/02	1	29.35	11	29.52	29.55	-10	4,289	-0.23%
2022/03/01	4.2	29.46	0	0.00	29.50	4.2	4,511	0.09%
2022/02/25	6	29.55	40	29.50	29.55	-34	4,548	-0.75%
2022/02/24	37	29.05	2	29.25	29.00	35	4,470	0.78%
2022/02/23	1	29.20	1	29.20	29.15	0	4,498	0.00%
2022/02/22	7	29.01	0	0.00	29.20	7	4,574	0.15%
2022/02/21	0	0.00	2.5	29.36	29.30	-2.5	4,613	-0.05%
2022/02/18	0	0.00	20	29.50	29.45	-20	4,726	-0.42%
2022/02/17	2.5	29.51	44.2	29.42	29.50	-41.7	4,710	-0.89%
2022/02/16	0	0.00	2	29.08	29.05	-2	4,603	-0.04%
2022/02/15	0	0.00	1	29.05	29.00	-1	4,604	-0.02%
2022/02/14	2	28.85	0	29.15	29.00	2	4,605	0.04%
2022/02/11	0	29.10	0	0.00	29.15	0	4,616	0.00%
2022/02/10	0.2	29.10	0	0.00	29.20	0.2	4,715	0.00%
2022/02/09	0	0.00	2.4	29.11	29.15	-2.4	4,741	-0.05%
2022/02/08	0	0.00	0.1	28.75	28.60	-0.1	4,712	0.00%
2022/02/07	9.4	28.24	12	28.45	28.40	-2.6	4,703	-0.06%
2022/01/26	3	28.38	8	28.43	28.45	-5	4,655	-0.11%
2022/01/25	8.2	28.19	2	28.40	28.15	6.2	4,681	0.13%
2022/01/24	6	28.27	5	28.42	28.45	1	4,593	0.02%
2022/01/21	3	28.57	0	0.00	28.55	3	4,594	0.07%
2022/01/20	3	28.78	0	0.00	28.85	3	4,513	0.07%
2022/01/19	15	28.86	0	0.00	28.80	15	4,486	0.33%
2022/01/18	3	29.10	0	0.00	29.15	3	4,364	0.07%
2022/01/17	1	29.15	1	29.25	29.10	0	4,323	0.00%
2022/01/13	1	29.35	8	29.38	29.45	-7	4,297	-0.16%
2022/01/12	1	29.25	5	29.35	29.35	-4	4,298	-0.09%
2022/01/10	1	29.25	0	0.00	29.20	1	4,374	0.02%
2022/01/07	2	29.28	0	0.00	29.35	2	4,393	0.05%
2022/01/06	4	29.34	0	0.00	29.40	4	4,408	0.09%
2022/01/05	2.2	29.41	6	29.45	29.30	-3.8	4,417	-0.09%
2022/01/04	27	29.25	9	29.33	29.35	18	4,457	0.40%
2022/01/03	23	29.31	0	0.00	29.40	23	4,446	0.52%
2021/12/30	0.5	29.60	1	29.60	29.60	-0.5	4,471	-0.01%
2021/12/28	0	0.00	19	29.52	29.60	-19	4,531	-0.42%
2021/12/27	11	29.30	1	29.40	29.45	10	4,559	0.22%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/23	1	29.35	0	0.00	29.35	1	4,633	0.02%
2021/12/22	0	0.00	3	29.40	29.35	-3	4,658	-0.06%
2021/12/21	1	29.35	1	29.40	29.35	0	4,661	0.00%
2021/12/20	2	29.20	0	0.00	29.30	2	4,662	0.04%
2021/12/17	19	29.39	1	29.25	29.15	18	4,654	0.39%
2021/12/16	2	29.40	2	29.40	29.45	0	4,569	0.00%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	1	29.30	1	29.40	29.30	0	4,733	0.00%
2021/12/13	3.2	29.55	0	0.00	29.50	3.2	4,694	0.07%
2021/12/10	2	29.75	0	0.00	29.75	2	4,656	0.04%
2021/12/09	1	29.80	0	0.00	29.90	1	4,645	0.02%
2021/12/08	3	29.70	10	29.67	29.75	-7	4,602	-0.15%
2021/12/06	13	29.48	1	29.50	29.55	12	4,555	0.26%
2021/12/03	1	29.75	27	29.89	29.65	-26	4,539	-0.57%
2021/11/30	5	29.61	9	30.11	29.65	-4	4,428	-0.09%
2021/11/29	8	29.62	1	29.65	29.50	7	4,170	0.17%
2021/11/26	13	30.28	3	30.07	30.05	10	4,078	0.25%
2021/11/25	19	30.36	17	30.47	30.60	2	3,994	0.05%
2021/11/24	3	29.97	1	29.90	29.95	2	3,739	0.05%
2021/11/23	1	29.65	6	29.78	29.60	-5	3,665	-0.14%
2021/11/22	7	29.71	28	29.66	29.70	-21	3,635	-0.58%
2021/11/19	37	29.42	21	29.59	29.40	16	3,579	0.45%
2021/11/18	18	29.20	36	29.35	29.35	-18	3,531	-0.51%
2021/11/17	1	29.10	1	29.15	29.20	0	3,482	0.00%
2021/11/15	10	29.05	0	0.00	29.15	10	3,440	0.29%
2021/11/12	25	29.10	0	0.00	29.20	25	3,471	0.72%
2021/11/11	1	29.15	0.4	29.25	29.20	0.6	3,512	0.02%
2021/11/10	1	29.15	4	29.25	29.25	-3	3,582	-0.08%
2021/11/09	0	0.00	31	29.33	29.35	-31	3,603	-0.86%
2021/11/08	17	29.05	7	29.06	29.15	10	3,517	0.28%
2021/11/05	12	28.91	0	0.00	29.05	12	3,502	0.34%
2021/11/04	4	28.95	0	0.00	29.00	4	3,519	0.11%
2021/11/03	0	0.00	3	29.00	29.00	-3	3,500	-0.09%
2021/11/01	6	29.01	0	0.00	29.00	6	3,435	0.17%
2021/10/29	4	28.94	0	0.00	29.05	4	3,419	0.12%
2021/10/28	2	29.03	0	0.00	29.05	2	3,380	0.06%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/21	7	29.40	0	0.00	29.35	7	3,498	0.20%
2021/10/20	0.3	29.55	0	0.00	29.35	0.3	3,562	0.01%
2021/10/18	9	29.32	3	29.52	29.30	6	3,686	0.16%
2021/10/15	2	29.30	23	29.16	29.35	-21	3,676	-0.57%
2021/10/14	0.2	29.00	20	29.20	28.85	-19.8	3,685	-0.54%
2021/10/13	2	28.85	0	0.00	28.85	2	3,701	0.05%
2021/10/12	11	28.83	0	0.00	28.85	11	3,718	0.30%
2021/10/08	15	29.10	1	29.15	29.10	14	3,685	0.38%
2021/10/07	0	0.00	22	29.25	29.15	-22	3,704	-0.59%
2021/10/06	6	28.89	0	0.00	28.85	6	3,682	0.16%
2021/10/05	11.2	29.00	0	29.10	29.00	11.2	3,641	0.31%
2021/10/04	2	29.03	0	0.00	29.00	2	3,646	0.05%
2021/10/01	3	29.20	0	0.00	29.20	3	3,611	0.08%
2021/09/30	7	29.49	2	29.65	29.60	5	3,587	0.14%
2021/09/29	28	29.53	1	29.60	29.60	27	3,609	0.75%
2021/09/28	1	29.90	0	0.00	29.90	1	3,602	0.03%
2021/09/27	0	0.00	1	29.90	29.85	-1	3,621	-0.03%
2021/09/24	0	0.00	5	29.92	29.95	-5	3,633	-0.14%
2021/09/22	10	29.07	0	0.00	29.35	10	3,673	0.27%
2021/09/17	0	0.00	10	29.90	29.20	-10	3,572	-0.28%
2021/09/16	11	29.98	0	0.00	29.95	11	3,480	0.32%
2021/09/15	0	0.00	11	29.95	30.00	-11	3,484	-0.32%
2021/09/14	0	0.00	13	29.90	29.90	-13	3,537	-0.37%
2021/09/13	0	0.00	2.9	29.72	29.70	-2.9	3,596	-0.08%
2021/09/10	0	0.00	1	29.60	29.75	-1	3,691	-0.03%
2021/09/09	1.3	29.46	0	0.00	29.40	1.3	3,982	0.03%
2021/09/07	2.5	29.74	0	0.00	29.75	2.5	4,009	0.06%
2021/09/01	0	0.00	3	30.13	30.15	-3	4,071	-0.07%
2021/08/27	0	0.00	0.5	29.80	29.90	-0.5	4,114	-0.01%
2021/08/26	1	29.70	0	0.00	29.90	1	4,147	0.02%
2021/08/25	2	29.95	0	0.00	30.00	2	4,210	0.05%
2021/08/24	0	0.00	1	29.75	29.80	-1	4,251	-0.02%
2021/08/23	0.1	29.40	1	29.40	29.40	-0.9	4,287	-0.02%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	4	28.91	0	0.00	29.05	4	4,446	0.09%
2021/08/18	4	28.89	0	0.00	29.30	4	4,412	0.09%
2021/08/17	5.2	29.04	1	29.25	29.10	4.2	4,386	0.10%
2021/08/16	4	29.10	2	29.35	29.10	2	4,374	0.05%
2021/08/13	4	29.94	0	0.00	30.00	4	4,365	0.09%
2021/08/12	2.1	29.95	0	0.00	29.90	2.1	4,375	0.05%
2021/08/11	0.1	30.00	2	29.98	29.95	-1.9	4,420	-0.04%
2021/08/10	1	29.95	7	30.00	29.95	-6	4,522	-0.13%
2021/08/09	1	29.95	1	30.20	30.10	0	4,708	0.00%
2021/08/06	0	0.00	1	30.35	30.25	-1	4,778	-0.02%
2021/08/05	2	30.23	1	30.30	30.45	1	4,968	0.02%
2021/08/04	0	0.00	2	30.35	30.35	-2	5,269	-0.04%
2021/07/30	0	0.00	4	30.20	30.35	-4	5,530	-0.07%
2021/07/29	0	0.00	2.1	30.10	30.40	-2.1	5,575	-0.04%
2021/07/28	3	29.90	1	30.25	29.90	2	5,600	0.04%
2021/07/27	2	30.20	9	30.10	30.15	-7	5,673	-0.12%
2021/07/26	1.8	30.61	5	30.40	30.55	-3.2	5,761	-0.06%
2021/07/23	23	30.54	8	30.83	30.90	15	5,757	0.26%
2021/07/21	3	30.02	0	0.00	29.85	3	5,693	0.05%
2021/07/20	10	29.98	1	30.10	29.95	9	5,753	0.16%
2021/07/19	2	29.95	3	30.10	30.15	-1	5,792	-0.02%
2021/07/15	1	29.70	35	29.84	29.85	-34	5,958	-0.57%
2021/07/13	0	0.00	0	29.85	29.80	0	6,243	0.00%
2021/07/12	1	29.80	0	0.00	29.70	1	6,279	0.02%
2021/07/09	5.4	29.69	0	0.00	29.85	5.4	6,341	0.09%
2021/07/08	1	29.85	0	0.00	29.95	1	6,355	0.02%
2021/07/07	7.5	29.83	1	30.00	29.90	6.5	6,382	0.10%
2021/07/06	2.3	30.01	5	30.05	29.95	-2.7	6,432	-0.04%
2021/07/05	4.5	29.84	0	0.00	29.95	4.5	6,447	0.07%
2021/07/02	3	29.77	3	29.80	29.80	0	6,506	0.00%
2021/07/01	1.4	29.89	18	29.82	29.90	-16.6	6,520	-0.25%
2021/06/30	2.1	29.88	13	29.95	29.90	-10.9	6,573	-0.17%
2021/06/29	30.5	29.77	13	30.00	30.00	17.5	6,648	0.26%
2021/06/28	11	29.80	0	0.00	30.05	11	6,745	0.16%
2021/06/25	2	30.05	3	30.00	30.05	-1	6,797	-0.01%
2021/06/24	4	29.98	2	29.98	29.95	2	6,815	0.03%
2021/06/23	3.1	29.97	1	29.90	30.00	2.1	6,835	0.03%
2021/06/22	21.1	29.84	11	29.93	29.70	10.1	6,812	0.15%
2021/06/21	15	29.60	11	29.44	29.45	4	6,801	0.06%
2021/06/18	22	29.08	0	29.35	29.00	22	6,780	0.32%
2021/06/17	0.2	29.45	0	0.00	29.40	0.2	6,589	0.00%
2021/06/16	0.3	29.70	1	29.80	29.55	-0.7	6,722	-0.01%
2021/06/15	13	29.82	2	29.93	29.75	11	6,819	0.16%
2021/06/11	0	0.00	2	29.55	29.65	-2	6,886	-0.03%
2021/06/10	20	29.38	0	0.00	29.40	20	6,918	0.29%
2021/06/09	5	29.20	0	0.00	29.35	5	6,951	0.07%
2021/06/08	0.1	29.30	0	0.00	29.15	0.1	6,975	0.00%
2021/06/07	15.4	29.33	6	29.34	29.20	9.4	6,996	0.13%
2021/06/04	1	29.85	3	29.88	30.00	-2	6,962	-0.03%
2021/06/03	3.2	30.08	6	30.24	30.15	-2.9	7,030	-0.04%
2021/06/02	2.6	30.07	56	29.96	30.20	-53.4	7,036	-0.76%
2021/06/01	16	29.70	24	29.90	29.95	-8	7,048	-0.11%
2021/05/28	19	28.92	0	0.00	28.90	19	7,173	0.26%
2021/05/27	0	0.00	17	28.44	29.25	-17	7,192	-0.24%
2021/05/26	3	28.18	11	28.15	28.25	-8	7,304	-0.11%
2021/05/25	0.1	28.40	4	28.49	28.30	-4	7,453	-0.05%
2021/05/24	3	28.00	0	0.00	28.10	3	7,517	0.04%
2021/05/21	22.1	28.04	25	28.00	28.10	-2.9	7,633	-0.04%
2021/05/20	2	28.13	5	28.25	28.15	-3	7,651	-0.04%
2021/05/19	11	28.40	2	28.40	28.50	9	7,659	0.12%
2021/05/18	80	27.47	18	27.48	27.85	62	7,698	0.81%
2021/05/17	25.3	27.04	3	27.20	27.00	22.3	7,688	0.29%
2021/05/14	7	28.52	12	28.72	28.85	-5	7,554	-0.07%
2021/05/13	5.6	28.43	14	28.24	28.30	-8.4	7,532	-0.11%
2021/05/12	42.2	28.93	15	28.79	28.65	27.2	7,417	0.37%
2021/05/11	13.1	30.55	4	30.56	30.10	9.1	7,151	0.13%
2021/05/10	1	31.00	25	31.20	31.25	-24	7,034	-0.34%
2021/05/07	0	0.00	5	30.88	31.00	-5	7,155	-0.07%
2021/05/06	8	30.44	15	30.49	30.60	-7	7,185	-0.10%
2021/05/05	3.2	30.31	9	30.50	30.55	-5.9	7,199	-0.08%
2021/05/04	3	30.32	18	30.35	30.35	-15	7,239	-0.21%
2021/05/03	10.2	30.95	3	30.90	30.75	7.2	7,182	0.10%
2021/04/29	8	31.40	9	31.33	31.45	-1	7,163	-0.01%
2021/04/28	0	0.00	4	31.36	31.40	-4	7,180	-0.06%
2021/04/27	0	0.00	1	31.35	31.35	-1	7,400	-0.01%
2021/04/26	6	31.13	7	31.35	31.35	-1	7,451	-0.01%
2021/04/23	6.9	31.10	1	31.05	31.20	5.9	7,490	0.08%
2021/04/22	16	31.33	18	31.32	31.25	-2	7,521	-0.03%
2021/04/21	12	31.46	1.1	31.50	31.35	10.9	7,460	0.15%
2021/04/20	18	31.34	31	31.43	31.55	-13	7,485	-0.17%
2021/04/19	5	31.05	16	31.23	31.25	-11	7,449	-0.15%
2021/04/16	22	30.70	1	30.90	30.90	21	7,421	0.28%
2021/04/15	3	30.60	0	0.00	30.60	3	7,513	0.04%
2021/04/14	2	30.60	0	0.00	30.65	2	7,534	0.03%
2021/04/13	12	30.75	0	0.00	30.70	12	7,633	0.16%
2021/04/12	4	30.78	1	30.85	30.85	3	7,651	0.04%
2021/04/09	8	30.89	1	30.95	30.90	7	7,706	0.09%
2021/04/08	2	31.10	17	31.04	31.00	-15	7,763	-0.19%
2021/04/07	4	30.86	7	30.96	31.00	-3	7,769	-0.04%
2021/04/06	3	30.95	3	30.85	30.85	0	7,797	0.00%
2021/04/01	7	31.42	0	0.00	31.10	7	7,933	0.09%
2021/03/31	6.2	31.36	6	31.45	31.45	0.2	7,876	0.00%
2021/03/30	0	0.00	6	31.01	31.00	-6	7,810	-0.08%
2021/03/29	12	30.75	2	30.70	30.85	10	7,880	0.13%
2021/03/26	5	30.58	5	30.55	30.50	0	7,962	0.00%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	0	30.69	2	30.55	30.70	-2	8,075	-0.02%
2021/03/23	5	30.65	3	30.70	30.55	2	8,033	0.02%
2021/03/22	10	30.83	1	30.75	30.75	9	8,075	0.11%
2021/03/19	14	30.94	23	30.52	31.20	-9	8,107	-0.11%
2021/03/18	0	0.00	3	30.92	30.80	-3	8,015	-0.04%
2021/03/17	9	30.51	6	30.53	30.50	3	7,980	0.04%
2021/03/16	21	30.65	0	0.00	30.65	21	8,002	0.26%
2021/03/15	2	30.63	4	30.79	30.70	-2	8,046	-0.02%
2021/03/12	1	30.75	5	30.75	30.80	-4	8,125	-0.05%
2021/03/11	63	30.80	50	30.75	30.85	13	8,197	0.16%
2021/03/10	2	30.70	1	30.85	30.75	1	8,288	0.01%
2021/03/09	2	30.73	7.5	30.77	30.75	-5.5	8,363	-0.07%
2021/03/08	2	30.70	8	30.74	30.55	-6	8,385	-0.07%
2021/03/05	3	30.63	6	30.72	30.60	-3	8,433	-0.04%
2021/03/04	19	30.49	5	30.85	30.40	14	8,620	0.16%
2021/03/03	0.5	30.80	15	30.94	31.00	-14.5	8,552	-0.17%
2021/03/02	3	30.52	9	30.63	30.50	-6	8,487	-0.07%
2021/02/26	18	30.47	0	0.00	30.15	18	8,495	0.21%
2021/02/25	13	30.90	14	30.96	31.00	-1	8,286	-0.01%
2021/02/24	12	30.79	24	30.64	30.65	-12	8,213	-0.15%
2021/02/23	62	30.66	61	30.50	30.70	1	8,214	0.01%
2021/02/22	3	30.10	1	30.10	30.05	2	8,151	0.02%
2021/02/19	8	29.84	4	29.84	30.00	4	8,149	0.05%
2021/02/18	14	29.98	24.2	29.95	29.85	-10.2	8,177	-0.13%
2021/02/17	10	29.65	6	29.63	29.80	4	8,166	0.05%
2021/02/05	2	29.25	5	29.36	29.40	-3	8,095	-0.04%
2021/02/04	18	28.96	13	28.99	29.20	5	8,069	0.06%
2021/02/03	3	29.07	1	29.25	29.10	2	8,116	0.02%
2021/02/02	7	28.87	7	29.06	29.15	0	8,300	0.00%
2021/02/01	7	28.80	0	0.00	28.80	7	8,314	0.08%
2021/01/29	9	28.95	3	29.10	28.90	6	8,297	0.07%
2021/01/28	8	28.99	10.2	29.10	29.05	-2.2	8,163	-0.03%
2021/01/27	4	29.31	5	29.42	29.25	-1	8,114	-0.01%
2021/01/26	10	29.04	6	29.18	29.20	4	8,064	0.05%
2021/01/25	13	28.99	10	29.18	29.20	3	7,998	0.04%
2021/01/22	7	29.13	5	29.05	29.15	2	7,970	0.03%
2021/01/21	10.3	29.12	12.2	29.36	29.10	-2	7,896	-0.02%
2021/01/20	74.2	29.43	9.8	29.48	29.05	64.4	7,834	0.82%
2021/01/19	7	29.93	1	30.05	30.00	6	7,606	0.08%
2021/01/18	17	30.03	14	30.00	30.05	3	7,515	0.04%
2021/01/15	44.2	30.32	3	30.32	30.30	41.2	7,417	0.56%
2021/01/14	6	30.47	17	30.64	30.60	-11	7,333	-0.15%
2021/01/13	16	30.48	1	30.45	30.50	15	7,286	0.21%
2021/01/12	23	30.44	24	30.48	30.65	-1	7,175	-0.01%
2021/01/11	2	30.60	7	30.60	30.70	-5	7,046	-0.07%
2021/01/08	18	30.49	25	30.56	30.70	-7	6,961	-0.10%
2021/01/07	1	30.60	9	30.73	30.75	-8	6,847	-0.12%
2021/01/06	44	30.55	1	30.60	30.55	43	6,764	0.64%
2021/01/05	53	30.82	3	31.10	30.75	50	6,625	0.75%
2021/01/04	37	31.14	126	31.17	31.10	-89	6,574	-1.35%	大賣/
2020/12/31	9.2	31.70	14	31.58	31.70	-4.9	6,471	-0.07%
2020/12/30	5	31.25	10.9	31.23	31.40	-5.9	6,357	-0.09%
2020/12/29	6	31.27	6	31.45	31.30	0	6,295	0.00%
2020/12/28	14.2	31.43	47.2	31.39	31.30	-33	6,252	-0.53%
2020/12/25	2	30.78	1	30.90	30.90	1	6,079	0.02%
2020/12/24	0	0.00	23	30.73	30.75	-23	6,060	-0.38%
2020/12/23	34.2	30.44	8	30.51	30.55	26.2	6,010	0.44%
2020/12/22	38.4	30.65	4.1	30.59	30.50	34.4	5,905	0.58%
2020/12/21	17.1	31.11	40.5	31.07	31.20	-23.5	5,914	-0.40%
2020/12/18	27.2	30.65	0	0.00	30.65	27.2	5,835	0.47%
2020/12/17	2.7	30.71	0	0.00	30.70	2.7	5,766	0.05%
2020/12/16	45.3	30.71	0	0.00	30.70	45.3	5,759	0.79%
2020/12/15	26	30.62	6	30.53	30.40	20	5,726	0.35%
2020/12/14	45	30.92	9	30.87	30.80	36	5,622	0.64%
2020/12/11	1	30.90	3	30.83	30.75	-2	5,561	-0.04%
2020/12/10	16	30.77	62.3	30.77	30.80	-46.2	5,481	-0.84%
2020/12/09	9.1	30.90	0.3	30.95	30.85	8.9	5,395	0.16%
2020/12/08	12	31.02	0.2	31.20	30.95	11.8	5,338	0.22%
2020/12/07	6.3	31.25	0.3	31.35	31.25	6	5,214	0.11%
2020/12/04	122	31.55	19	31.59	31.60	103	5,173	1.99%	大買/鉅額交易
2020/12/03	27	31.27	2	31.38	31.30	25	5,041	0.50%
2020/12/02	37	31.13	0	0.00	31.05	37	4,954	0.75%
2020/12/01	3	31.17	0	0.00	31.10	3	4,894	0.06%
2020/11/30	11	31.10	22	31.43	31.45	-11	4,828	-0.23%
2020/11/27	20	31.24	1	31.20	31.25	19	4,585	0.41%
2020/11/26	7	31.20	0	0.00	31.20	7	4,538	0.15%
2020/11/25	9	31.23	2	31.50	31.30	7	4,576	0.15%
2020/11/24	5	31.35	0	0.00	31.35	5	4,495	0.11%
2020/11/23	1	31.40	3	31.57	31.40	-2	4,451	-0.04%
2020/11/20	23	31.32	3	31.30	31.40	20	4,370	0.46%
2020/11/19	9	31.65	0	0.00	31.45	9	4,340	0.21%
2020/11/18	109	31.79	1	31.75	31.80	108	4,278	2.52%	大買/鉅額交易
2020/11/17	2	31.50	10	31.45	31.55	-8	4,224	-0.19%
2020/11/16	22	31.60	11	31.57	31.65	11	4,265	0.26%
2020/11/13	3	31.20	2	31.20	31.30	1	4,215	0.02%
2020/11/12	3	31.43	0	0.00	31.45	3	4,230	0.07%
2020/11/11	10	31.68	3	31.75	31.70	7	4,260	0.16%
2020/11/10	52	31.59	12	32.02	31.60	40	4,349	0.92%
2020/11/09	1	30.80	30	30.69	30.80	-29	4,129	-0.70%
2020/11/06	0.1	30.40	0	0.00	30.30	0.1	4,112	0.00%
2020/11/05	10	30.35	12	30.43	30.20	-2	4,152	-0.05%
2020/11/04	3	30.25	1	30.25	30.20	2	4,130	0.05%
2020/11/03	0	0.00	6	30.38	30.30	-6	4,264	-0.14%
2020/11/02	2	30.20	0	0.00	30.25	2	4,339	0.05%
2020/10/30	0	0.00	40	30.15	30.25	-40	4,412	-0.91%
2020/10/29	3.1	30.17	1	30.25	30.25	2.1	4,404	0.05%
2020/10/28	16	30.58	1	30.45	30.50	15	4,456	0.34%
2020/10/27	8	30.74	6	30.90	30.80	2	4,523	0.04%
2020/10/26	3	30.92	115	30.93	30.90	-112	4,566	-2.45%	大賣/鉅額交易
2020/10/23	0	0.00	6	30.65	30.50	-6	4,647	-0.13%
2020/10/22	11	30.53	6	30.63	30.60	5	4,706	0.11%
2020/10/21	4	30.58	3	30.70	30.55	1	4,761	0.02%
2020/10/20	5	30.55	20	30.50	30.55	-15	4,761	-0.32%
2020/10/19	1	30.70	8	30.70	30.70	-7	4,760	-0.15%
2020/10/16	9	30.77	5	30.88	30.65	4	4,774	0.08%
2020/10/15	10	30.85	0	0.00	30.75	10	4,772	0.21%
2020/10/14	5.1	31.20	11	31.19	31.20	-5.9	4,758	-0.12%
2020/10/13	8	30.86	0	0.00	30.85	8	4,789	0.17%
2020/10/12	6	31.14	1	31.10	31.10	5	4,868	0.10%
2020/10/08	7	31.31	0	0.00	31.25	7	4,958	0.14%
2020/10/07	10	31.45	0	0.00	31.45	10	5,034	0.20%
2020/10/06	12	31.68	5	31.69	31.60	7	5,148	0.14%
2020/10/05	2	31.75	0	0.00	31.55	2	5,241	0.04%
2020/09/30	0	0.00	4	31.70	31.65	-4	5,360	-0.07%
2020/09/29	2	31.40	0	0.00	31.40	2	5,471	0.04%
2020/09/28	1	31.05	117	31.35	31.35	-116	5,586	-2.08%	大賣/鉅額交易
2020/09/25	6.3	30.59	16	30.70	30.75	-9.7	5,650	-0.17%
2020/09/24	20	30.60	6	30.77	30.35	14	5,649	0.25%
2020/09/23	105	31.55	0	0.00	31.55	105	5,589	1.88%	大買/鉅額交易
2020/09/22	16.3	31.69	3	31.70	31.60	13.3	5,664	0.24%
2020/09/21	1	32.00	3	32.05	31.90	-2	5,691	-0.04%
2020/09/18	7.1	31.82	9	31.86	32.00	-1.9	5,704	-0.03%
2020/09/17	12	32.03	0.1	32.15	32.00	11.9	5,739	0.21%
2020/09/16	5	32.19	0	0.00	32.15	5	5,808	0.09%
2020/09/15	5.2	32.20	3	32.20	32.15	2.2	5,947	0.04%
2020/09/14	1	32.00	4	32.03	32.05	-3	6,119	-0.05%
2020/09/11	3	31.85	0	0.00	31.95	3	6,242	0.05%
2020/09/10	2	32.18	0	0.00	32.20	2	6,352	0.03%
2020/09/09	24	31.98	8	32.16	32.15	16	6,405	0.25%
2020/09/08	5	32.39	4	32.51	32.40	1	6,434	0.02%
2020/09/07	3	32.42	15	32.47	32.40	-12	6,545	-0.18%
2020/09/04	10	32.32	4	32.35	32.35	6	6,672	0.09%
2020/09/03	4	32.58	1	32.55	32.55	3	6,689	0.04%
2020/09/02	0	0.00	3	32.50	32.45	-3	6,747	-0.04%
2020/09/01	22	32.35	0	0.00	32.35	22	6,902	0.32%
2020/08/31	7	32.67	3	32.82	32.50	4	6,974	0.06%
2020/08/28	3	32.60	50	32.70	32.60	-47	6,963	-0.67%
2020/08/27	3	32.52	2	32.60	32.60	1	7,065	0.01%
2020/08/25	1	33.05	7	32.62	33.00	-6	7,334	-0.08%
2020/08/24	6	32.30	1	32.36	32.35	5	7,559	0.07%
2020/08/21	50	32.55	5	32.52	32.60	45	7,857	0.57%
2020/08/20	46.3	32.35	3	32.35	32.35	43.3	8,286	0.52%
2020/08/19	3	33.43	7	33.30	33.20	-4	8,499	-0.05%
2020/08/18	15	33.54	0	0.00	33.45	15	8,829	0.17%
2020/08/17	14	34.13	19	34.02	33.95	-5	8,870	-0.06%
2020/08/14	37.1	33.69	13	33.37	33.95	24.1	9,002	0.27%
2020/08/13	15	32.62	32	32.64	32.70	-17	8,977	-0.19%
2020/08/11	23	32.30	0	0.00	32.20	23	9,109	0.25%
2020/08/10	17.2	32.37	6	32.55	32.60	11.2	9,056	0.12%
2020/08/07	19	32.73	0	0.00	32.45	19	9,038	0.21%
2020/08/06	18	33.35	3	33.60	33.00	15	8,906	0.17%
2020/08/05	6	33.42	10	33.63	33.30	-4	8,831	-0.05%
2020/08/04	1	32.95	6	33.25	33.30	-5	8,797	-0.06%
2020/08/03	10	33.05	4	33.35	32.95	6	8,789	0.07%
2020/07/31	14	33.50	6	33.77	33.30	8	8,736	0.09%
2020/07/30	5.2	33.37	1	33.30	33.35	4.2	8,663	0.05%
2020/07/29	65	33.81	10	34.15	33.55	55	8,611	0.64%
2020/07/28	3	33.60	1	33.55	33.80	2	8,578	0.02%
2020/07/27	14	34.42	55	34.14	34.05	-41	8,606	-0.48%
2020/07/24	1	34.65	4	34.60	34.60	-3	8,637	-0.03%
2020/07/23	6	34.73	0.1	34.95	34.80	5.9	8,675	0.07%
2020/07/22	3.8	34.88	0	0.00	34.80	3.8	8,716	0.04%
2020/07/21	10	35.03	2	35.05	34.95	8	8,690	0.09%
2020/07/20	10	34.79	0	0.00	34.90	10	8,684	0.12%
2020/07/17	5	34.90	3	35.18	35.00	2	8,719	0.02%
2020/07/16	9	35.02	2	35.00	34.80	7	8,743	0.08%
2020/07/15	11	35.26	109	35.16	35.25	-98	8,686	-1.13%	大賣/
2020/07/14	16	34.85	3	34.88	34.70	13	8,641	0.15%
2020/07/13	52.4	35.13	1	35.15	35.20	51.4	8,580	0.60%
2020/07/10	89.1	35.72	0	0.00	35.40	89.1	8,536	1.04%
2020/07/09	105	36.10	32.3	36.09	36.05	72.7	8,495	0.86%	大買/
2020/07/08	33	36.47	5	36.34	36.55	28	8,401	0.33%
2020/07/07	8	36.94	4	37.08	37.15	4	8,331	0.05%
2020/07/06	8	37.12	4	37.13	37.15	4	8,400	0.05%
2020/07/03	5.1	36.97	2	36.98	37.05	3.1	8,455	0.04%
2020/07/02	3	36.72	7	36.80	36.75	-4	8,519	-0.05%
2020/07/01	5	36.55	0	0.00	36.50	5	8,500	0.06%
2020/06/30	8	36.42	3	36.50	36.50	5	8,447	0.06%
2020/06/29	3	36.53	3.6	36.62	36.50	-0.6	8,476	-0.01%
2020/06/24	10.1	36.99	13	36.95	36.85	-2.9	8,512	-0.03%
2020/06/23	6	36.49	1	36.50	36.55	5	8,468	0.06%
2020/06/22	8	36.34	1	36.65	36.15	7	8,436	0.08%
2020/06/19	10.1	36.80	7	37.04	36.50	3.1	8,394	0.04%
2020/06/18	13.1	36.89	5	36.90	36.80	8.1	8,374	0.10%
2020/06/17	9	37.15	0	0.00	37.20	9	8,354	0.11%
2020/06/16	0	37.60	4	37.35	37.55	-4	8,408	-0.05%
2020/06/15	6.1	37.22	4	37.13	37.05	2.1	8,556	0.02%
2020/06/12	5.1	37.44	1	37.10	37.50	4.1	8,674	0.05%
2020/06/11	12.5	38.10	13	38.12	38.00	-0.5	8,813	-0.01%
2020/06/10	2.1	38.51	1	38.75	38.50	1.1	8,780	0.01%
2020/06/09	5.2	38.43	0	0.00	38.50	5.2	9,065	0.06%
2020/06/08	17	38.74	9	38.63	38.75	8	9,199	0.09%
2020/06/05	4	38.54	4	38.63	38.65	0	9,102	0.00%
2020/06/04	5	38.30	7	38.50	38.40	-2	9,142	-0.02%
2020/06/03	6	38.33	5	38.55	38.40	1	9,192	0.01%
2020/06/02	3.6	38.13	1	38.20	38.15	2.6	9,169	0.03%
2020/06/01	29	38.35	54	38.33	38.30	-25	9,129	-0.27%
2020/05/29	25.2	37.77	18	38.10	37.70	7.2	9,010	0.08%
2020/05/28	7.4	38.59	19	38.93	38.45	-11.7	8,816	-0.13%
2020/05/27	24.2	39.32	23	39.24	39.30	1.2	8,620	0.01%
2020/05/26	13.3	38.00	50.1	38.02	38.25	-36.8	8,258	-0.45%
2020/05/25	15	36.99	49	36.65	37.30	-34	8,000	-0.42%
2020/05/22	3	35.62	20	35.54	35.45	-17	7,693	-0.22%
2020/05/21	43	35.94	118	35.91	36.10	-75	7,691	-0.98%	大賣/
2020/05/20	1	35.00	9	34.87	35.10	-8	7,521	-0.11%
2020/05/19	18	34.70	19	34.73	34.55	-1	7,388	-0.01%
2020/05/15	6	33.57	2	33.45	33.50	4	7,222	0.06%
2020/05/14	0.3	33.85	12	33.66	33.60	-11.7	7,235	-0.16%
2020/05/13	23.1	33.48	22.1	33.67	33.90	1.1	7,230	0.01%
2020/05/12	1	33.45	7	33.50	33.40	-6	7,238	-0.08%
2020/05/11	5	34.00	0	0.00	33.85	5	7,256	0.07%
2020/05/08	17	33.49	3	33.58	33.50	14	7,211	0.19%
2020/05/07	9	33.43	0	0.00	33.45	9	7,261	0.12%
2020/05/06	1.5	33.47	0	0.00	33.40	1.5	7,249	0.02%
2020/05/05	4	33.39	11	33.50	33.35	-7	7,266	-0.10%
2020/05/04	12	33.09	5	33.29	33.45	7	7,260	0.10%
2020/04/30	91	34.22	1.5	34.45	34.10	89.5	7,241	1.24%
2020/04/29	6	33.84	22	33.64	34.00	-16	7,203	-0.22%
2020/04/28	20	32.98	11	32.63	33.05	9	7,169	0.13%
2020/04/27	5	32.20	21.4	31.96	32.25	-16.4	7,344	-0.22%
2020/04/24	2	31.58	10	31.55	31.50	-8	7,326	-0.11%
2020/04/23	0.1	31.95	0	0.00	31.75	0.1	7,357	0.00%
2020/04/22	10	31.05	13	31.32	31.60	-3	7,357	-0.04%
2020/04/21	3	31.80	1	32.35	31.50	2	7,353	0.03%
2020/04/20	10	32.30	2	32.10	32.35	8	7,329	0.11%
2020/04/17	4	32.60	7	32.32	32.25	-3	7,385	-0.04%
2020/04/16	5	31.97	4	32.00	32.15	1	7,387	0.01%
2020/04/15	3	32.40	6	32.18	32.45	-3	7,373	-0.04%
2020/04/14	6	31.78	15	31.75	31.85	-9	7,344	-0.12%
2020/04/13	1	31.25	2	31.30	31.05	-1	7,312	-0.01%
2020/04/10	3	31.52	2	31.73	31.65	1	7,340	0.01%
2020/04/09	18	31.44	11.1	31.44	31.65	6.9	7,379	0.09%
2020/04/08	10.3	29.73	9	29.56	30.00	1.3	7,202	0.02%
2020/04/07	15.1	28.93	0	0.00	28.85	15.1	7,087	0.21%
2020/04/06	4	28.21	2	28.65	28.40	2	7,010	0.03%
2020/04/01	13	28.45	2	28.70	28.35	11	7,012	0.16%
2020/03/31	2	28.75	2	29.00	28.75	0	7,040	0.00%
2020/03/30	7	28.37	1	28.70	28.70	6	7,059	0.09%
2020/03/27	2	29.45	28	29.53	29.45	-26	7,307	-0.36%
2020/03/26	21	29.43	11	29.58	29.40	10	7,663	0.13%
2020/03/25	16	29.58	5	29.75	29.55	11	7,874	0.14%
2020/03/24	103	29.10	103	28.90	28.90	0	7,785	0.00%	大買/大賣/
2020/03/23	8.2	27.13	7	28.13	27.80	1.2	7,672	0.02%
2020/03/20	7	27.66	11	27.84	27.55	-4	7,571	-0.05%
2020/03/19	14	26.50	41.5	26.47	27.05	-27.5	7,399	-0.37%
2020/03/18	7.2	27.67	9	28.03	27.80	-1.8	7,203	-0.02%
2020/03/17	0	0.00	1	28.55	28.40	-1	7,053	-0.01%
2020/03/16	2	29.90	13	29.79	29.60	-11	6,780	-0.16%
2020/03/13	20.2	29.15	4	28.78	29.70	16.2	6,662	0.24%
2020/03/12	9.6	31.45	8	31.14	31.10	1.6	6,318	0.03%
2020/03/11	3	32.45	0	0.00	32.40	3	6,086	0.05%
2020/03/10	3	32.15	7.1	32.36	32.65	-4.1	5,987	-0.07%
2020/03/09	11.2	33.10	12.1	33.05	33.00	-0.9	5,850	-0.02%
2020/03/06	3.3	33.79	8	34.08	33.70	-4.7	5,719	-0.08%
2020/03/05	3	34.22	3	34.22	34.35	0	5,609	0.00%
2020/03/04	3	33.87	10	34.07	34.25	-7	5,566	-0.13%
2020/03/03	6	33.78	1	33.95	33.65	5	5,480	0.09%
2020/03/02	5.3	33.69	1	33.80	33.70	4.3	5,379	0.08%
2020/02/27	5	34.41	1	34.35	34.50	4	5,370	0.07%
2020/02/26	16	34.68	0.3	34.75	34.55	15.8	5,273	0.30%
2020/02/25	3	34.70	2	35.05	35.00	1	5,194	0.02%
2020/02/24	29.2	35.01	45	35.04	35.10	-15.8	5,187	-0.30%
2020/02/21	10.2	35.43	0	0.00	35.50	10.2	5,102	0.20%
2020/02/20	31	35.68	1	35.70	35.55	30	5,059	0.59%
2020/02/19	1	36.05	9	35.98	36.05	-8	5,028	-0.16%
2020/02/18	17	35.42	0	0.00	35.65	17	5,034	0.34%
2020/02/17	14	35.66	5.3	35.76	35.60	8.8	5,032	0.17%
2020/02/14	3	35.92	7	35.90	35.90	-4	5,101	-0.08%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	6.1	35.74	3	35.95	36.00	3.1	5,116	0.06%
2020/02/11	5.6	36.00	6	35.90	35.90	-0.4	5,100	-0.01%
2020/02/10	7.1	35.86	20	35.93	35.80	-12.9	5,115	-0.25%
2020/02/07	7.2	36.22	0	0.00	36.15	7.2	5,051	0.14%
2020/02/06	2.2	36.45	4	36.63	36.55	-1.8	5,057	-0.04%
2020/02/05	5	36.11	6	36.14	36.05	-1	5,043	-0.02%
2020/02/04	18.2	36.24	51	36.04	36.20	-32.8	5,041	-0.65%
2020/02/03	14.5	35.24	32	35.04	35.55	-17.5	5,036	-0.35%
2020/01/31	38	36.23	32	36.27	36.15	6	4,993	0.12%
2020/01/30	44	36.38	89.7	36.79	36.05	-45.7	4,953	-0.92%
2020/01/20	0	0.00	9	39.02	38.95	-9	4,730	-0.19%
2020/01/17	12	38.84	7	38.91	39.00	5	4,737	0.11%
2020/01/16	2	38.73	2	38.85	38.80	0	4,719	0.00%
2020/01/15	15	38.61	4	38.68	38.55	11	4,738	0.23%
2020/01/14	16	38.83	13	38.98	38.80	3	4,733	0.06%
2020/01/13	58	38.83	9	38.84	38.80	49	4,708	1.04%
2020/01/10	5	38.52	6	38.66	38.25	-1	4,654	-0.02%
2020/01/09	4	38.13	11	38.00	38.15	-7	4,598	-0.15%
2020/01/08	13	37.54	5	37.68	37.50	8	4,609	0.17%
2020/01/07	10	38.02	8	37.98	37.90	2	4,575	0.04%
2020/01/06	19	38.02	2	38.35	37.90	17	4,573	0.37%
2020/01/03	29	38.84	2	39.03	38.85	27	4,539	0.59%
2020/01/02	20	38.24	4	38.25	38.25	16	4,493	0.36%
2019/12/31	3	38.35	0	0.00	38.40	3	4,541	0.07%
2019/12/30	3.3	38.45	0	0.00	38.60	3.3	4,768	0.07%
2019/12/27	1	38.35	0	0.00	38.60	1	4,795	0.02%
2019/12/26	14.2	38.47	14	38.55	38.45	0.2	4,798	0.00%
2019/12/25	8.2	38.84	19	38.93	38.80	-10.9	4,861	-0.22%
2019/12/24	25	40.10	27.1	39.88	39.20	-2.1	4,788	-0.04%
2019/12/23	45.6	39.02	57	38.92	39.70	-11.4	4,536	-0.25%
2019/12/20	41.2	37.86	11	37.68	38.15	30.2	4,277	0.71%
2019/12/19	4	36.23	0	0.00	36.30	4	4,074	0.10%
2019/12/18	11	36.35	1	36.40	36.30	10	4,092	0.24%
2019/12/17	1.5	36.18	1	36.35	36.35	0.5	4,115	0.01%
2019/12/16	0	0.00	1	36.20	36.20	-1	4,148	-0.02%
2019/12/13	1	36.20	1	36.35	36.10	0	4,156	0.00%
2019/12/12	11.7	36.33	3	36.17	36.30	8.7	4,172	0.21%
2019/12/11	0.3	35.90	0	0.00	35.90	0.3	4,161	0.01%
2019/12/06	1	35.85	1	35.85	35.85	0	4,796	0.00%
2019/12/04	0	0.00	1	35.75	35.95	-1	4,995	-0.02%
2019/12/03	1	35.80	12	35.89	35.75	-11	5,091	-0.22%
2019/12/02	0	0.00	28	36.02	36.10	-28	5,136	-0.55%
2019/11/29	1	35.95	11	35.99	35.95	-10	5,162	-0.19%
2019/11/28	1	36.20	0	0.00	36.20	1	5,161	0.02%
2019/11/27	2	36.08	6	36.16	36.15	-4	5,314	-0.08%
2019/11/26	0	0.00	1	36.30	36.05	-1	5,395	-0.02%
2019/11/22	0	0.00	8	36.35	36.45	-8	5,478	-0.15%
2019/11/21	3	36.02	13	36.03	36.40	-10	5,538	-0.18%
2019/11/19	1.3	35.93	0	0.00	36.00	1.3	5,839	0.02%
2019/11/18	3	35.75	5	35.95	36.05	-2	5,999	-0.03%
2019/11/15	1	35.70	8	35.69	35.70	-7	6,093	-0.11%
2019/11/14	6	35.37	0	0.00	35.30	6	6,216	0.10%
2019/11/13	7	35.56	0	0.00	35.20	7	6,446	0.11%
2019/11/12	0	0.00	1	36.20	36.40	-1	6,715	-0.01%
2019/11/11	3	36.33	0	0.00	36.30	3	6,819	0.04%
2019/11/08	2.2	36.34	0	0.00	36.50	2.2	6,906	0.03%
2019/11/07	1	36.40	1	36.40	36.40	0	6,949	0.00%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	1	35.95	2	36.08	36.20	-1	7,061	-0.01%
2019/11/01	1	36.00	1	36.00	36.00	0	7,134	0.00%
2019/10/31	2	36.00	56	35.97	36.05	-54	7,206	-0.75%
2019/10/30	1	35.85	2	35.70	35.95	-1	7,225	-0.01%
2019/10/29	1	35.75	6	35.78	35.85	-5	7,215	-0.07%
2019/10/25	3	35.77	2	35.83	35.85	1	7,287	0.01%
2019/10/24	0.3	35.75	1	35.40	35.65	-0.8	7,336	-0.01%
2019/10/23	3	35.33	0	0.00	35.25	3	7,447	0.04%
2019/10/22	4	35.66	2	35.73	35.70	2	7,517	0.03%
2019/10/21	1	35.35	2	35.05	35.35	-1	7,622	-0.01%
2019/10/18	5	34.97	0	0.00	35.00	5	7,716	0.06%
2019/10/17	0.1	35.60	4	35.60	35.45	-4	7,715	-0.05%
2019/10/16	2	35.33	1	35.35	35.65	1	7,727	0.01%
2019/10/15	1.5	35.11	0	0.00	35.25	1.5	7,743	0.02%
2019/10/14	2	34.98	1	35.00	35.05	1	7,774	0.01%
2019/10/09	2.3	34.59	4	34.64	34.70	-1.7	7,766	-0.02%
2019/10/08	7	34.77	16	34.84	34.60	-9	7,801	-0.12%
2019/10/07	9	34.98	1	35.25	35.05	8	7,855	0.10%
2019/10/04	62	35.63	15	35.63	35.55	47	7,834	0.60%
2019/10/03	0.5	34.30	3	34.13	34.15	-2.5	7,590	-0.03%
2019/10/02	6	34.43	11	34.53	34.40	-5	7,546	-0.07%
2019/10/01	6	35.00	9.7	34.98	35.00	-3.7	7,485	-0.05%
2019/09/27	1	35.30	1	35.55	35.30	0	7,363	0.00%
2019/09/26	1	35.35	3	35.43	35.35	-2	7,460	-0.03%
2019/09/25	5	35.33	6	35.38	35.45	-1	7,696	-0.01%
2019/09/24	4	36.14	2	36.10	36.05	2	7,775	0.03%
2019/09/23	6.1	36.49	1	36.55	36.40	5.1	7,764	0.07%
2019/09/20	2	36.60	0	0.00	36.60	2	7,799	0.03%
2019/09/19	1	36.40	11	36.55	36.75	-10	7,760	-0.13%
2019/09/18	1	36.60	0	36.90	36.60	1	7,738	0.01%
2019/09/17	3.5	36.81	4	36.69	36.85	-0.5	7,752	-0.01%
2019/09/16	8.3	36.80	1	36.60	36.75	7.3	7,835	0.09%
2019/09/12	12	36.85	8	36.95	36.60	4	7,895	0.05%
2019/09/11	5	35.75	4	35.94	36.30	1	7,899	0.01%
2019/09/10	3	37.10	52	37.03	36.90	-49	7,699	-0.64%
2019/09/09	6	37.88	0	0.00	37.90	6	7,622	0.08%
2019/09/06	3	38.20	3	37.98	38.35	0	7,669	0.00%
2019/09/04	0	0.00	3	37.80	37.90	-3	7,908	-0.04%
2019/09/03	3	37.83	1	38.00	37.80	2	7,987	0.03%
2019/09/02	3	37.95	1	38.10	37.95	2	8,115	0.02%
2019/08/30	7	37.94	7	37.89	37.90	0	8,344	0.00%
2019/08/29	3	37.37	5	37.49	37.85	-2	8,426	-0.02%
2019/08/28	12	37.38	10	37.43	37.45	2	8,481	0.02%
2019/08/27	2	36.71	0	0.00	36.95	2	8,774	0.02%
2019/08/26	4.2	36.82	2	36.85	36.75	2.2	8,853	0.02%
2019/08/23	8	36.73	21	36.72	37.25	-13	9,013	-0.14%
2019/08/22	8	37.27	3	37.00	37.00	5	9,038	0.06%
2019/08/21	8	37.83	0	0.00	37.65	8	9,293	0.09%
2019/08/20	15.1	37.89	5	37.96	38.30	10.1	9,196	0.11%
2019/08/19	5	38.16	0	0.00	38.30	5	9,228	0.05%
2019/08/16	3.1	38.86	0	0.00	38.40	3.1	9,282	0.03%
2019/08/15	21	38.86	16	39.33	38.00	5	9,293	0.05%
2019/08/14	10	40.21	19	40.04	40.10	-9	9,113	-0.10%
2019/08/13	18	40.12	14	40.64	40.10	4	9,178	0.04%
2019/08/12	13	41.06	8	41.41	41.00	5	9,170	0.05%
2019/08/08	3	41.35	3	41.27	41.35	0	9,302	0.00%
2019/08/07	17.2	40.96	3	41.25	41.10	14.2	9,683	0.15%
2019/08/06	4	40.78	6	40.73	40.80	-2	9,911	-0.02%
2019/08/05	5	40.82	9	40.84	41.25	-4	10,153	-0.04%
2019/08/02	10	40.73	3	41.05	41.00	7	10,138	0.07%
2019/08/01	3	41.33	9	41.42	41.50	-6	10,186	-0.06%
2019/07/31	3	41.67	4	41.50	41.60	-1	10,173	-0.01%
2019/07/30	1	41.65	5	41.75	41.75	-4	10,202	-0.04%
2019/07/29	24	41.87	6	41.94	41.65	18	10,205	0.18%
2019/07/26	12	41.44	11	41.47	41.45	1	10,132	0.01%
2019/07/25	39	41.76	0	0.00	41.85	39	10,062	0.39%
2019/07/24	7	42.23	5	42.62	42.15	2	9,995	0.02%
2019/07/23	17	43.09	0	0.00	43.45	17	9,924	0.17%
2019/07/22	26	43.33	1.1	43.70	43.15	24.9	9,817	0.25%
2019/07/19	4.1	43.83	6	43.97	43.80	-1.9	9,764	-0.02%
2019/07/18	3	43.65	99	43.67	43.70	-96	9,798	-0.98%
2019/07/17	5	43.36	4	43.59	43.35	1	9,890	0.01%
2019/07/16	49	43.50	6	43.95	43.50	43	10,004	0.43%
2019/07/15	7	43.61	12	43.79	43.85	-5	10,165	-0.05%
2019/07/12	27	43.71	5	43.68	43.70	22	10,270	0.21%
2019/07/11	37	44.06	2	44.00	44.00	35	10,293	0.34%
2019/07/10	16.2	44.75	10	44.73	44.75	6.2	10,253	0.06%
2019/07/09	1	44.05	6	44.10	44.10	-5	10,236	-0.05%
2019/07/08	1	44.05	1	44.20	44.25	0	10,295	0.00%
2019/07/05	3	44.22	9	44.01	44.20	-6	10,380	-0.06%
2019/07/04	2	44.20	1	44.55	44.20	1	10,453	0.01%
2019/07/03	9	44.14	9	44.28	44.15	0	10,472	0.00%
2019/07/02	16	43.87	11.1	43.97	43.65	4.9	10,439	0.05%
2019/07/01	14	44.93	10	44.82	44.75	4	10,168	0.04%
2019/06/28	10	45.90	0	45.85	45.70	10	10,042	0.10%
2019/06/27	1	46.30	2	46.25	46.20	-1	10,077	-0.01%
2019/06/26	2	45.95	1	46.30	45.95	1	10,104	0.01%
2019/06/24	5.4	46.20	0	0.00	46.25	5.4	10,138	0.05%
2019/06/21	9	45.77	8	46.14	46.00	1	10,142	0.01%
2019/06/20	15	45.85	3	46.43	45.80	12	10,080	0.12%
2019/06/19	2	45.93	8	46.24	46.35	-6	10,084	-0.06%
2019/06/18	5	45.59	16	45.89	46.00	-11	10,240	-0.11%
2019/06/17	6.1	45.65	2.1	45.66	45.40	4	10,337	0.04%
2019/06/14	2.3	46.16	4	46.41	45.85	-1.7	10,304	-0.02%
2019/06/13	6	45.91	8	45.78	46.05	-2	10,226	-0.02%
2019/06/12	21	45.50	40	45.74	45.25	-19	10,239	-0.19%
2019/06/11	12	46.45	10	46.62	46.60	2	10,093	0.02%
2019/06/10	9	46.52	6.3	46.56	46.95	2.7	9,991	0.03%
2019/06/06	12	46.20	9	46.17	46.65	3	9,936	0.03%
2019/06/05	7.4	45.23	29	45.51	46.15	-21.6	9,787	-0.22%
2019/06/04	14	44.94	6.6	44.94	44.85	7.4	9,755	0.08%
2019/06/03	8.1	45.24	35	44.83	45.35	-26.9	9,809	-0.27%
2019/05/31	3	42.98	8	43.09	43.50	-5	9,778	-0.05%
2019/05/30	30.6	42.99	13	42.91	43.10	17.6	9,951	0.18%
2019/05/29	25	41.12	18	41.84	42.00	7	9,912	0.07%
2019/05/28	58	41.49	140.4	41.77	41.00	-82.4	10,025	-0.82%	大賣/
2019/05/27	3.1	42.97	2	43.08	43.05	1.1	9,964	0.01%
2019/05/24	5	42.68	9	42.94	42.95	-4	9,945	-0.04%
2019/05/23	4	42.44	4	42.35	42.70	0	9,844	0.00%
2019/05/22	43.4	42.53	75	42.79	42.70	-31.6	9,671	-0.33%
2019/05/21	6	41.36	15.4	41.01	41.70	-9.4	9,494	-0.10%
2019/05/20	35	40.90	13	41.00	40.55	22	9,346	0.24%
2019/05/17	11	40.39	6	40.50	40.15	5	9,186	0.05%
2019/05/16	91	40.86	7	40.79	40.45	84	9,115	0.92%
2019/05/15	58	41.13	12	40.73	41.25	46	9,035	0.51%
2019/05/14	20	39.01	88	38.84	39.20	-68	8,733	-0.78%
2019/05/13	72.4	38.79	13	38.69	38.95	59.4	8,592	0.69%
2019/05/10	5	36.71	1	36.60	36.60	4	8,370	0.05%
2019/05/09	3	37.07	2	36.70	36.55	1	8,403	0.01%
2019/05/08	1.1	37.31	2	37.33	37.35	-0.9	8,323	-0.01%
2019/05/07	5	37.40	0	0.00	37.35	5	8,319	0.06%
2019/05/06	5.5	37.40	12	37.41	37.40	-6.5	8,304	-0.08%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/29	1	37.35	0	0.00	37.55	1	8,304	0.01%
2019/04/26	4	37.39	0	0.00	37.50	4	8,352	0.05%
2019/04/25	56	37.48	0	0.00	37.50	56	8,360	0.67%
2019/04/24	0	0.00	2	37.15	37.50	-2	8,339	-0.02%
2019/04/23	0	0.00	1.4	37.01	37.25	-1.4	8,386	-0.02%
2019/04/22	2	37.78	4	38.15	37.55	-2	8,312	-0.02%
2019/04/19	5.4	37.05	69	36.57	37.00	-63.6	8,162	-0.78%
2019/04/18	0	0.00	19	35.91	36.00	-19	7,989	-0.24%
2019/04/16	1	35.45	3	35.43	35.60	-2	7,872	-0.03%
2019/04/15	25	35.16	0	0.00	35.15	25	7,838	0.32%
2019/04/12	5	35.00	1	35.00	35.10	4	7,876	0.05%
2019/04/11	15	35.37	2	35.05	35.10	13	7,864	0.17%
2019/04/10	3	35.55	2	35.55	35.60	1	7,800	0.01%
2019/04/09	20.3	35.58	21	35.60	35.70	-0.7	7,859	-0.01%
2019/04/08	0	0.00	2	35.60	35.70	-2	7,903	-0.03%
2019/04/03	14	35.53	10	35.55	35.45	4	7,876	0.05%
2019/04/02	4	35.26	1	35.85	35.85	3	7,927	0.04%
2019/04/01	17	35.51	5	35.88	35.45	12	7,849	0.15%
2019/03/29	3	35.90	3.4	36.00	36.00	-0.4	7,748	0.00%
2019/03/28	2	35.40	2	35.20	35.60	0	7,759	0.00%
2019/03/26	0	35.20	7	35.17	35.20	-7	7,808	-0.09%
2019/03/25	4	34.68	5	34.91	34.90	-1	7,861	-0.01%
2019/03/22	19	34.86	1	35.15	35.05	18	7,862	0.23%
2019/03/21	36	35.07	7	35.17	35.05	29	7,814	0.37%
2019/03/20	3	35.82	2.4	36.05	35.85	0.6	7,682	0.01%
2019/03/19	12.1	35.06	12	35.02	35.10	0.1	7,597	0.00%
2019/03/18	4	34.64	1	35.00	34.95	3	7,669	0.04%
2019/03/15	3	34.57	5	34.81	34.90	-2	7,686	-0.03%
2019/03/14	2	34.53	0	0.00	34.55	2	7,577	0.03%
2019/03/13	0	34.50	4	34.45	34.45	-4	7,578	-0.05%
2019/03/12	16	34.52	1	34.55	34.65	15	7,684	0.20%
2019/03/11	6	34.55	0	0.00	34.35	6	7,725	0.08%
2019/03/08	29.3	34.25	2	34.35	34.35	27.3	7,967	0.34%
2019/03/07	18.2	34.62	79.2	34.46	34.75	-61	8,439	-0.72%
2019/03/06	6	34.80	17	34.64	35.00	-11	8,428	-0.13%
2019/03/05	67.1	34.31	13	34.10	34.45	54.1	8,237	0.66%
2019/03/04	28.1	33.16	4	33.33	33.25	24.1	8,038	0.30%
2019/02/27	33.2	32.64	21	32.62	33.00	12.2	8,031	0.15%
2019/02/26	38	32.12	35	32.11	32.20	3	7,790	0.04%
2019/02/22	4.1	31.00	2	30.90	31.00	2.1	7,732	0.03%
2019/02/21	2	30.88	0	0.00	30.95	2	7,840	0.03%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,001	-0.01%
2019/02/19	1	31.00	2	30.95	30.95	-1	8,135	-0.01%
2019/02/18	0	0.00	2	31.08	31.05	-2	8,213	-0.02%
2019/02/15	0	0.00	13	30.96	31.10	-13	8,357	-0.16%
2019/02/14	0.2	31.05	2	30.90	31.05	-1.8	8,407	-0.02%
2019/02/13	2.3	30.76	5	30.70	30.70	-2.7	8,372	-0.03%
2019/02/12	13	30.63	0	0.00	30.60	13	8,326	0.16%
2019/02/11	5	31.19	0	0.00	30.90	5	8,344	0.06%
2019/01/30	4	31.15	1	31.00	31.15	3	8,698	0.03%
2019/01/29	0	0.00	3	31.00	31.00	-3	8,605	-0.03%
2019/01/28	3.2	30.95	7	30.95	30.95	-3.8	8,594	-0.04%
2019/01/25	0	0.00	13	30.82	30.85	-13	8,675	-0.15%
2019/01/24	0.3	31.00	0	0.00	30.90	0.3	8,783	0.00%
2019/01/23	2	30.75	0	0.00	30.80	2	8,901	0.02%
2019/01/22	3	30.70	0	0.00	30.90	3	9,289	0.03%
2019/01/21	0	0.00	0	31.20	30.95	0	9,736	0.00%
2019/01/18	0.1	30.95	20	30.88	30.95	-19.9	9,947	-0.20%
2019/01/17	0	0.00	4	30.83	30.85	-4	10,072	-0.04%
2019/01/16	1	30.85	0	0.00	30.90	1	10,165	0.01%
2019/01/15	3.2	31.11	1	31.00	31.05	2.2	10,457	0.02%
2019/01/14	10	30.65	1	30.65	30.65	9	10,422	0.09%
2019/01/11	1	30.75	6	30.75	30.75	-5	10,533	-0.05%
2019/01/10	1	30.85	20	30.80	30.85	-19	10,842	-0.18%
2019/01/09	4	30.65	4	30.75	30.80	0	10,863	0.00%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	2	30.68	0	0.00	30.65	2	10,963	0.02%
2019/01/04	15	30.35	11	29.92	30.40	4	11,084	0.04%
2019/01/03	2	30.25	0	0.00	30.20	2	11,275	0.02%
2019/01/02	0	0.00	10	30.38	30.20	-10	11,309	-0.09%