南茂 (8150)-群益金鼎-土城券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956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

南茂 (8150)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	32.18	0	0.00	32.20	5	2,805	0.18%
2024/11/21	13.1	31.97	2	31.95	31.95	11.1	2,833	0.39%
2024/11/20	2	31.95	3	32.03	32.05	-1	2,856	-0.04%
2024/11/19	0.6	32.35	0	0.00	32.35	0.6	2,870	0.02%
2024/11/18	0.1	32.25	0	0.00	32.20	0.1	2,886	0.00%
2024/11/15	1	31.80	1	32.25	32.30	0	2,895	0.00%
2024/11/14	6.1	31.84	2	32.00	32.00	4.1	2,932	0.14%
2024/11/13	3.2	32.28	4	31.75	31.65	-0.8	2,932	-0.03%
2024/11/11	3.2	33.28	3	33.52	33.45	0.2	2,900	0.01%
2024/11/08	8.2	34.08	8	33.92	33.85	0.2	2,864	0.01%
2024/11/07	3.2	34.73	0	0.00	34.90	3.2	2,796	0.11%
2024/11/06	16.6	34.54	7	34.60	34.60	9.6	2,771	0.34%
2024/11/05	4	35.80	2	36.05	35.65	2	2,695	0.07%
2024/11/04	0.1	35.85	0	0.00	35.95	0.1	2,712	0.00%
2024/10/29	2.1	35.26	2	35.35	35.35	0.1	2,770	0.00%
2024/10/28	2.2	36.11	2	36.00	36.00	0.2	2,765	0.01%
2024/10/24	8	36.25	0	0.00	36.00	8	2,791	0.29%
2024/10/23	0	0.00	6	36.50	36.50	-6	2,801	-0.21%
2024/10/21	5.8	36.24	0	0.00	36.60	5.8	2,836	0.20%
2024/10/18	7.1	36.41	0	0.00	36.30	7.1	2,888	0.25%
2024/10/17	1	36.50	0	0.00	36.45	1	2,902	0.03%
2024/10/15	12	36.49	0	0.00	36.20	12	2,876	0.42%
2024/10/14	0.2	36.60	0	0.00	36.45	0.2	2,879	0.01%
2024/10/09	6	37.25	0	0.00	37.25	6	2,856	0.21%
2024/09/30	2	37.50	0	0.00	37.50	2	2,910	0.07%
2024/09/27	2	37.90	15	37.44	37.65	-13	2,871	-0.45%
2024/09/26	2.2	37.30	1	37.00	36.95	1.2	2,719	0.04%
2024/09/25	1	37.05	0	0.00	36.90	1	2,712	0.04%
2024/09/24	15	36.80	0	0.00	36.65	15	2,734	0.55%
2024/09/23	0.3	37.20	0	0.00	37.05	0.3	2,791	0.01%
2024/09/20	1	37.35	2	37.28	37.00	-1	2,816	-0.04%
2024/09/19	0	0.00	4	37.06	37.00	-4	2,779	-0.14%
2024/09/18	0.2	37.25	2	37.00	36.80	-1.8	2,802	-0.06%
2024/09/16	1	37.10	0	0.00	37.20	1	2,847	0.04%
2024/09/13	1	36.60	6	36.68	36.75	-5	2,872	-0.17%
2024/09/12	0.1	36.43	4	36.50	36.20	-3.9	2,869	-0.14%
2024/09/11	1	36.25	4	35.93	36.05	-3	2,864	-0.10%
2024/09/10	5.2	35.39	1	35.05	35.05	4.2	2,860	0.15%
2024/09/09	2	36.10	2	35.65	36.30	0	2,837	0.00%
2024/09/06	11	36.03	0	0.00	36.10	11	2,845	0.39%
2024/09/05	4.2	36.60	2	36.15	36.05	2.2	2,823	0.08%
2024/09/04	1.2	36.82	2	36.35	36.45	-0.8	2,795	-0.03%
2024/09/03	3	38.28	3	38.25	38.10	0	2,711	0.00%
2024/09/02	2	38.40	5	38.60	38.50	-3	2,692	-0.11%
2024/08/30	0	0.00	20	38.20	38.15	-20	2,645	-0.76%
2024/08/28	9	37.46	0	0.00	37.40	9	2,601	0.35%
2024/08/27	16	37.49	0	0.00	37.55	16	2,645	0.60%
2024/08/26	0	0.00	10	37.94	37.50	-10	2,706	-0.37%
2024/08/23	5.3	37.21	0	0.00	37.30	5.3	2,709	0.20%
2024/08/22	0	0.00	5	37.80	37.50	-5	2,694	-0.19%
2024/08/21	5	37.35	0	0.00	37.35	5	2,710	0.18%
2024/08/20	6	37.46	0	0.00	37.50	6	2,728	0.22%
2024/08/19	5.2	37.41	0	0.00	37.30	5.2	2,843	0.18%
2024/08/15	9.3	37.91	4	37.95	37.75	5.3	3,026	0.18%
2024/08/14	0.1	38.60	0	0.00	38.15	0.1	3,124	0.00%
2024/08/13	2	39.53	0	0.00	39.95	2	3,101	0.06%
2024/08/01	0.4	40.40	0	0.00	40.50	0.4	3,370	0.01%
2024/07/30	1.1	39.33	1	39.55	39.80	0.1	3,381	0.00%
2024/07/29	0.5	40.34	0	0.00	39.75	0.5	3,385	0.01%
2024/07/26	1	39.90	0	0.00	40.65	1	3,396	0.03%
2024/07/23	1	40.80	1	40.85	40.90	0	3,389	0.00%
2024/07/22	1	40.05	2	40.20	40.30	-1	3,380	-0.03%
2024/07/19	10	42.15	0	0.00	41.70	10	3,360	0.30%
2024/07/18	1	42.80	1	42.30	42.85	0	3,332	0.00%
2024/07/17	1	42.95	0	0.00	42.85	1	3,338	0.03%
2024/07/15	1	42.90	0	0.00	42.80	1	3,404	0.03%
2024/07/12	0	0.00	10	43.50	43.60	-10	3,397	-0.29%
2024/07/11	5	43.57	5.3	43.46	43.60	-0.3	3,408	-0.01%
2024/07/09	4	43.09	3	42.55	42.55	1	3,446	0.03%
2024/07/08	5	43.55	5	43.69	43.65	0	3,443	0.00%
2024/07/05	4	42.85	1	43.05	43.30	3	3,427	0.09%
2024/07/03	1.3	42.61	10	42.70	42.90	-8.7	3,462	-0.25%
2024/07/02	22	42.18	12	42.48	42.50	10	3,508	0.29%
2024/07/01	1	42.65	0	0.00	42.50	1	3,536	0.03%
2024/06/28	1	42.50	11	42.90	42.90	-10	3,547	-0.28%
2024/06/27	24	42.30	13	42.60	42.75	11	3,538	0.31%
2024/06/25	1	44.75	0	0.00	45.35	1	3,904	0.03%
2024/06/24	10	45.60	0	0.00	45.10	10	4,004	0.25%
2024/06/21	1	45.70	0	0.00	45.70	1	4,069	0.02%
2024/06/20	0	0.00	3	44.92	45.20	-3	4,104	-0.07%
2024/06/19	1	44.65	1	44.95	44.70	0	4,190	0.00%
2024/06/18	0	0.00	10	44.90	44.75	-10	4,285	-0.23%
2024/06/17	10	44.60	0	0.00	44.60	10	4,526	0.22%
2024/06/14	15.5	44.41	25	44.79	44.80	-9.5	4,602	-0.21%
2024/06/13	0	0.00	10	44.55	44.40	-10	4,615	-0.22%
2024/06/12	2	43.75	2	43.98	43.80	0	4,639	0.00%
2024/06/11	0.2	44.00	0	44.00	43.50	0.2	4,700	0.00%
2024/06/07	0.1	43.95	6	43.80	44.00	-5.9	4,749	-0.12%
2024/06/05	0.1	44.10	0	0.00	43.90	0.1	4,865	0.00%
2024/06/04	1	44.25	0	0.00	44.10	1	4,970	0.02%
2024/06/03	12	44.20	0	0.00	44.30	12	5,068	0.24%
2024/05/31	15	44.53	0	0.00	44.20	15	5,162	0.29%
2024/05/28	0	0.00	11	44.90	45.00	-11	5,242	-0.21%
2024/05/27	10	44.25	0	0.00	44.25	10	5,296	0.19%
2024/05/23	1	44.10	0	0.00	44.35	1	5,255	0.02%
2024/05/22	0	0.00	2	44.58	45.75	-2	5,202	-0.04%
2024/05/21	2	43.98	4	44.33	44.65	-2	5,130	-0.04%
2024/05/20	3	43.62	23	43.68	43.85	-20	5,027	-0.40%
2024/05/17	22.7	43.26	0	0.00	43.20	22.7	4,908	0.46%
2024/05/16	0.3	43.70	1	43.65	43.65	-0.7	4,821	-0.01%
2024/05/15	1	43.55	11	43.72	43.45	-10	4,826	-0.21%
2024/05/14	0	0.00	10	43.40	43.45	-10	4,860	-0.21%
2024/05/13	10.8	42.82	0	0.00	42.90	10.8	4,828	0.22%
2024/05/10	17.2	43.37	6	43.67	43.40	11.2	4,785	0.23%
2024/05/08	2	45.15	1	45.50	45.50	1	4,636	0.02%
2024/04/16	1	47.00	1	47.10	46.85	0	4,932	0.00%
2024/04/12	2	48.95	0	0.00	48.70	2	4,891	0.04%
2024/04/10	0	0.00	0.8	48.85	48.75	-0.8	4,843	-0.02%
2024/03/29	0	0.00	1	50.00	50.00	-1	4,671	-0.02%
2024/03/28	2	51.05	3	51.73	51.00	-1	4,426	-0.02%
2024/03/27	0	0.00	2.1	49.80	50.70	-2.1	4,216	-0.05%
2024/03/26	1	48.20	1	48.80	48.40	0	4,105	0.00%
2024/03/22	6	51.10	6	50.37	50.90	0	4,012	0.00%
2024/03/21	0	0.00	49	50.29	51.00	-49	3,964	-1.24%
2024/03/20	58	51.06	14	50.91	50.10	44	3,935	1.12%
2024/03/19	3	49.75	3	49.82	49.75	0	3,747	0.00%
2024/03/18	0	48.40	1	48.55	48.65	-1	3,715	-0.03%
2024/03/14	1	48.30	6	47.13	47.55	-5	3,703	-0.14%
2024/03/13	3	48.47	1	48.20	48.50	2	3,701	0.05%
2024/03/12	3	47.97	0	0.00	48.10	3	3,660	0.08%
2024/03/11	0	0.00	1	47.35	46.90	-1	3,618	-0.03%
2024/03/08	2	47.70	4.2	47.49	46.90	-2.2	3,605	-0.06%
2024/03/07	2	47.13	6	46.29	47.15	-4	3,582	-0.11%
2024/03/06	1	46.55	1	45.80	46.65	0	3,501	0.00%
2024/03/04	14	45.07	2.2	44.85	45.10	11.8	3,411	0.35%
2024/03/01	3.1	44.10	4	43.98	43.95	-0.9	3,303	-0.03%
2024/02/27	26	43.20	49	43.63	43.65	-23	3,193	-0.72%
2024/02/23	62.2	43.14	45	43.52	43.25	17.2	3,197	0.54%
2024/02/22	7	43.94	20	43.73	44.00	-13	3,140	-0.41%
2024/02/21	25.1	42.96	15	43.35	43.15	10.1	3,103	0.33%
2024/02/19	10	43.45	20	43.73	43.60	-10	3,098	-0.32%
2024/02/15	2	43.20	57.1	44.18	43.65	-55.1	3,104	-1.77%
2024/02/02	0	0.00	2	42.10	41.95	-2	3,094	-0.06%
2024/02/01	5	42.35	5	42.90	42.25	0	3,111	0.00%
2024/01/26	5	42.55	1	42.95	42.60	4	3,572	0.11%
2024/01/25	10.1	43.00	0	0.00	42.80	10.1	3,605	0.28%
2024/01/24	10	43.24	11	43.54	43.15	-1	3,620	-0.03%
2024/01/23	21	43.21	6	43.59	43.10	15	3,637	0.41%
2024/01/22	2	44.05	1	44.05	43.95	1	3,630	0.03%
2024/01/19	23	43.60	48	43.63	43.70	-25	3,632	-0.69%
2024/01/18	1	42.35	1	42.75	42.95	0	3,565	0.00%
2024/01/16	10	42.90	0	0.00	42.80	10	3,897	0.26%
2024/01/15	20	43.00	30	43.36	43.20	-10	4,088	-0.24%
2024/01/12	22	43.01	2	42.80	42.80	20	4,073	0.49%
2024/01/11	5	43.09	37	43.04	43.50	-32	3,950	-0.81%
2024/01/05	6	41.57	4	41.45	41.40	2	3,859	0.05%
2024/01/04	8	41.90	8	42.30	42.10	0	3,845	0.00%
2024/01/03	6	41.90	6	42.40	41.85	0	3,854	0.00%
2024/01/02	8	41.94	0	0.00	42.00	8	3,839	0.21%
2023/12/29	16	42.42	6	42.63	42.25	10	3,828	0.26%
2023/12/28	27	43.12	4	43.46	43.00	23	3,814	0.60%
2023/12/27	7	43.70	20	43.50	43.70	-13	3,799	-0.34%
2023/12/26	0	0.00	10	42.70	43.10	-10	3,769	-0.27%
2023/12/25	2	42.40	0	0.00	42.40	2	3,750	0.05%
2023/12/22	18	42.73	37	43.01	42.45	-19	3,743	-0.51%
2023/12/21	1	42.50	13	42.61	42.45	-12	3,729	-0.32%
2023/12/20	91	42.36	41	42.40	42.45	50	3,712	1.35%
2023/12/19	41	43.31	6	42.75	42.90	35	3,654	0.96%
2023/12/18	3	43.90	40	43.69	43.70	-37	3,609	-1.02%
2023/12/15	30	43.28	1	44.05	43.10	29	3,550	0.82%
2023/12/14	10	43.30	15	43.48	43.35	-5	3,466	-0.14%
2023/12/13	31	42.21	40	42.66	43.15	-9	3,404	-0.26%
2023/12/12	1	42.75	0	0.00	42.45	1	3,348	0.03%
2023/12/11	1	42.99	3.1	42.60	42.40	-2.1	3,319	-0.06%
2023/12/08	25	42.46	3	42.37	42.45	22	3,282	0.67%
2023/12/07	1	42.09	0	0.00	41.75	1	3,220	0.03%
2023/12/06	3	41.70	0	0.00	41.70	3	3,211	0.09%
2023/12/05	0	41.60	3	41.60	41.85	-3	3,206	-0.09%
2023/12/04	1	41.99	3	41.70	42.00	-2	3,208	-0.06%
2023/12/01	0.1	41.10	0	0.00	41.10	0.1	3,234	0.00%
2023/11/30	0	40.75	1	40.80	40.80	-1	3,201	-0.03%
2023/11/28	2	40.07	5	40.15	40.20	-3	3,156	-0.09%
2023/11/27	0.1	39.95	4	39.80	39.55	-4	3,157	-0.13%
2023/11/24	0.1	39.60	0	0.00	39.40	0.1	3,174	0.00%
2023/11/22	0	39.80	0	0.00	39.85	0	3,338	0.00%
2023/11/21	0.1	39.45	0	0.00	39.50	0.1	3,305	0.00%
2023/11/17	0	38.75	0	0.00	38.70	0	3,289	0.00%
2023/11/15	0	38.60	0	0.00	38.60	0	3,264	0.00%
2023/11/14	0	38.30	0	0.00	38.15	0	3,238	0.00%
2023/11/13	0	38.20	0	0.00	38.15	0	3,226	0.00%
2023/11/10	1.1	37.95	0	0.00	37.75	1.1	3,212	0.03%
2023/11/09	0	38.00	0	0.00	37.40	0	3,172	0.00%
2023/11/08	0	37.70	0	0.00	37.35	0	3,149	0.00%
2023/11/06	26	37.60	26	38.00	37.80	0	3,057	0.00%
2023/11/03	6.2	38.14	3	38.93	37.95	3.2	2,995	0.11%
2023/11/02	1	42.05	0	0.00	42.05	1	2,742	0.04%
2023/10/27	0	0.00	1	40.70	40.90	-1	2,781	-0.04%
2023/10/26	0	0.00	2	41.18	41.45	-2	2,757	-0.07%
2023/10/25	22	42.72	22	42.40	42.00	0	2,710	0.00%
2023/10/24	32	42.02	32	41.49	42.15	0	2,516	0.00%
2023/10/23	26	41.26	17	41.76	41.40	9	2,312	0.39%
2023/10/20	0	0.00	1	39.80	39.85	-1	2,121	-0.05%
2023/10/02	0	0.00	5	37.75	37.70	-5	2,213	-0.23%
2023/09/28	5	37.45	0	0.00	37.40	5	2,241	0.22%
2023/09/22	1	37.85	1	38.20	38.50	0	2,386	0.00%
2023/09/13	0	0.00	1	38.95	38.95	-1	2,713	-0.04%
2023/09/11	1	39.05	0	0.00	39.00	1	2,770	0.04%
2023/09/08	0	0.00	8	39.81	39.60	-8	2,798	-0.29%
2023/09/07	2	40.30	10	40.21	40.35	-8	2,809	-0.28%
2023/09/06	10	39.95	0	0.00	40.00	10	2,775	0.36%
2023/08/31	2	38.10	0	0.00	38.35	2	2,721	0.07%
2023/08/29	6	37.86	2.2	37.93	37.75	3.8	2,723	0.14%
2023/08/28	20.2	38.27	17	38.23	37.95	3.2	2,689	0.12%
2023/08/24	2	37.33	2	37.20	36.90	0	2,618	0.00%
2023/08/15	1	36.30	10	36.43	36.45	-9	2,753	-0.33%
2023/08/14	0	0.00	2	36.60	36.55	-2	2,755	-0.07%
2023/08/10	0	0.00	5	36.67	36.70	-5	2,765	-0.18%
2023/08/08	0	0.00	2	37.05	37.05	-2	2,735	-0.07%
2023/08/07	2	37.00	11	37.00	37.35	-9	2,714	-0.33%
2023/08/04	15	36.41	10	36.30	36.30	5	2,659	0.19%
2023/07/28	0	0.00	3	36.05	36.10	-3	2,641	-0.11%
2023/07/27	7	35.25	10	35.80	35.75	-3	2,642	-0.11%
2023/07/26	5	35.15	0	0.00	35.20	5	2,635	0.19%
2023/07/25	4	35.46	0	0.00	35.45	4	2,677	0.15%
2023/07/24	2	35.45	0	0.00	35.55	2	2,680	0.07%
2023/07/21	2	35.50	2	35.85	36.00	0	2,661	0.00%
2023/07/18	3	36.45	3	36.35	36.00	0	2,620	0.00%
2023/07/17	0	0.00	1	35.75	35.75	-1	2,592	-0.04%
2023/07/12	0	0.00	7	34.95	34.80	-7	2,593	-0.27%
2023/07/07	1	35.30	1	35.30	35.25	0	2,650	0.00%
2023/07/06	0	0.00	6	36.24	36.10	-6	2,648	-0.23%
2023/07/05	5	35.85	1	35.90	35.95	4	2,646	0.15%
2023/07/03	11	36.06	0	0.00	35.60	11	2,706	0.41%
2023/06/30	6	36.45	0	0.00	36.50	6	2,701	0.22%
2023/06/29	1	36.50	1	36.70	36.35	0	2,720	0.00%
2023/06/14	1	39.60	5	39.54	39.35	-4	2,306	-0.17%
2023/06/13	3	40.13	3	39.90	39.80	0	2,278	0.00%
2023/06/09	1	40.05	5	40.13	40.05	-4	2,239	-0.18%
2023/06/07	2	40.85	0	0.00	40.85	2	2,230	0.09%
2023/06/01	2	39.73	0	0.00	40.00	2	2,247	0.09%
2023/05/31	0	0.00	2	39.65	39.50	-2	2,257	-0.09%
2023/05/30	0	0.00	2	39.45	39.05	-2	2,248	-0.09%
2023/05/29	3	40.37	8	40.35	39.55	-5	2,282	-0.22%
2023/05/26	12	39.41	3	39.15	39.50	9	2,283	0.39%
2023/05/25	0	0.00	1	38.65	38.70	-1	2,255	-0.04%
2023/05/17	0	0.00	4	38.15	38.50	-4	2,333	-0.17%
2023/05/10	4	37.88	0	0.00	38.30	4	2,377	0.17%
2023/05/08	0	0.00	6	38.86	38.85	-6	2,384	-0.25%
2023/05/05	0	0.00	3	38.05	38.10	-3	2,412	-0.12%
2023/05/04	0	0.00	1	37.55	37.55	-1	2,478	-0.04%
2023/05/02	0	0.00	1	37.35	37.35	-1	2,582	-0.04%
2023/04/19	2	38.55	3	38.50	38.20	-1	2,561	-0.04%
2023/04/14	10	38.45	1	38.70	38.85	9	2,518	0.36%
2023/04/12	4	39.03	0	0.00	39.15	4	2,502	0.16%
2023/04/11	0	0.00	5	38.84	39.05	-5	2,474	-0.20%
2023/04/10	4	38.20	10	38.36	38.45	-6	2,440	-0.25%
2023/04/07	9	39.22	0	0.00	38.60	9	2,421	0.37%
2023/04/06	2	38.35	3	38.65	39.10	-1	2,365	-0.04%
2023/03/31	0.1	38.50	2	38.55	38.35	-2	2,317	-0.08%
2023/03/30	4.1	37.51	0	0.00	37.50	4.1	2,223	0.18%
2023/03/29	0.1	37.00	0	0.00	37.00	0.1	2,203	0.00%
2023/03/27	0.1	37.05	0	0.00	36.90	0.1	2,253	0.00%
2023/03/24	0.1	37.10	0	0.00	37.05	0.1	2,270	0.00%
2023/03/23	2	37.00	0	0.00	36.90	2	2,269	0.09%
2023/03/22	0.1	37.15	0	0.00	37.10	0.1	2,276	0.00%
2023/03/21	0.2	37.08	1	37.00	37.00	-0.9	2,272	-0.04%
2023/03/20	0.1	36.50	0	0.00	36.75	0.1	2,262	0.00%
2023/03/17	0.1	35.90	0	0.00	35.95	0.1	2,258	0.00%
2023/03/16	0.1	35.95	0	0.00	35.70	0.1	2,233	0.00%
2023/03/15	0	36.73	0	0.00	36.30	0	2,230	0.00%
2023/03/14	1.1	36.65	0	0.00	36.60	1.1	2,250	0.05%
2023/03/13	0.1	36.90	0	0.00	36.95	0.1	2,276	0.00%
2023/03/10	0.1	37.00	0	0.00	37.30	0.1	2,264	0.00%
2023/03/09	0.1	37.60	0	0.00	37.60	0.1	2,269	0.00%
2023/03/07	0.1	37.50	1	37.35	37.70	-1	2,256	-0.04%
2023/03/06	0.1	36.95	0	0.00	37.00	0.1	2,209	0.00%
2023/03/03	0.1	36.45	0	0.00	36.70	0.1	2,209	0.00%
2023/03/02	1	36.30	0	0.00	36.35	1	2,212	0.05%
2023/03/01	0.1	35.80	2	35.50	36.05	-2	2,198	-0.09%
2023/02/24	4.1	36.43	3	36.15	36.40	1.1	2,134	0.05%
2023/02/23	0.4	36.69	7	36.70	37.00	-6.6	2,057	-0.32%
2023/02/22	2.1	36.47	0	0.00	36.55	2.1	2,048	0.10%
2023/02/21	0.1	36.25	0	0.00	36.55	0.1	2,049	0.00%
2023/02/20	0.1	35.75	0	0.00	35.80	0.1	2,097	0.00%
2023/02/17	0.1	35.50	0	0.00	35.60	0.1	2,148	0.00%
2023/02/16	0.1	35.70	0	0.00	35.65	0.1	2,170	0.00%
2023/02/15	0	35.75	0	0.00	35.35	0	2,208	0.00%
2023/02/13	9.1	35.37	8	34.90	35.30	1.1	2,267	0.05%
2023/02/10	0.1	35.85	0	0.00	35.90	0.1	2,307	0.00%
2023/02/09	0.1	35.90	0	0.00	35.80	0.1	2,317	0.00%
2023/02/08	0.1	35.85	0	0.00	35.85	0.1	2,344	0.00%
2023/02/07	0.1	35.35	0	0.00	35.50	0.1	2,334	0.00%
2023/02/06	0.1	35.65	0	0.00	35.50	0.1	2,331	0.00%
2023/02/03	0.1	35.80	0	0.00	36.20	0.1	2,314	0.00%
2023/02/02	0.1	35.49	2	35.50	35.80	-2	2,255	-0.09%
2023/02/01	0.1	34.60	0	0.00	34.65	0.1	2,211	0.00%
2023/01/31	1	34.30	14.2	34.67	34.60	-13.2	2,197	-0.60%
2023/01/30	0.1	33.90	0	0.00	34.05	0.1	2,153	0.00%
2023/01/17	0.1	33.60	0	0.00	33.65	0.1	2,158	0.00%
2023/01/16	0.1	33.80	0	0.00	33.65	0.1	2,219	0.00%
2023/01/13	0.1	33.30	0	0.00	32.95	0.1	2,245	0.00%
2023/01/12	0	0.00	2	33.10	33.10	-2	2,357	-0.08%
2023/01/11	0.1	33.85	0	0.00	33.80	0.1	2,545	0.00%
2023/01/10	0.1	33.90	0	0.00	33.80	0.1	2,593	0.00%
2023/01/09	1.1	33.65	0	0.00	33.70	1.1	2,612	0.04%
2023/01/06	0.1	33.40	0	0.00	33.35	0.1	2,612	0.00%
2023/01/05	0.1	33.25	0	0.00	33.15	0.1	2,647	0.00%
2023/01/04	0.1	33.50	0	0.00	33.40	0.1	2,666	0.00%
2023/01/03	5	33.53	0	0.00	33.70	5	2,694	0.19%
2022/12/30	0.1	32.70	0	0.00	33.50	0.1	2,668	0.00%
2022/12/29	0.1	32.65	0	0.00	32.65	0.1	2,657	0.00%
2022/12/28	0.1	32.45	0	32.50	32.30	0.1	2,682	0.00%
2022/12/27	0	32.85	0	0.00	32.65	0	2,701	0.00%
2022/12/23	0	32.50	0	0.00	32.90	0	2,727	0.00%
2022/12/22	0.1	32.70	0	0.00	32.50	0.1	2,761	0.00%
2022/12/21	0.1	32.35	0	0.00	32.20	0.1	2,786	0.00%
2022/12/20	0.1	32.40	0	0.00	32.45	0.1	2,801	0.00%
2022/12/19	0.1	33.40	0	0.00	33.20	0.1	2,836	0.00%
2022/12/16	0.1	33.15	0	0.00	33.05	0.1	2,833	0.00%
2022/12/15	0.1	33.35	0	0.00	33.20	0.1	2,832	0.00%
2022/12/14	0.1	33.35	0	0.00	33.40	0.1	2,852	0.00%
2022/12/12	0.1	32.95	0	0.00	33.00	0.1	2,862	0.00%
2022/12/09	0.1	33.55	0	0.00	33.30	0.1	2,906	0.00%
2022/12/08	0.1	33.35	0	0.00	33.10	0.1	2,922	0.00%
2022/12/07	0.1	33.90	1	33.80	33.30	-1	2,935	-0.03%
2022/12/06	0.1	34.40	0	0.00	33.70	0.1	2,928	0.00%
2022/12/05	0.1	34.60	1	34.45	34.70	-1	2,933	-0.03%
2022/12/02	0.1	34.30	2	34.15	34.20	-2	2,933	-0.07%
2022/12/01	10.1	33.95	0	0.00	34.10	10.1	2,937	0.34%
2022/11/30	0.1	33.65	0	0.00	33.60	0.1	2,935	0.00%
2022/11/29	0.1	33.25	0	0.00	33.30	0.1	2,910	0.00%
2022/11/28	0.1	33.40	0	0.00	33.15	0.1	2,943	0.00%
2022/11/25	0.1	33.75	0	0.00	33.50	0.1	2,954	0.00%
2022/11/24	0.1	33.40	3	33.30	33.65	-3	2,977	-0.10%
2022/11/23	0.1	33.05	0	0.00	32.95	0.1	2,944	0.00%
2022/11/22	2.1	32.90	0	0.00	32.95	2.1	2,952	0.07%
2022/11/21	2.1	33.25	0	0.00	33.20	2.1	2,961	0.07%
2022/11/17	0.2	33.75	7	33.45	33.95	-6.8	2,898	-0.24%
2022/11/16	7.1	33.70	0	0.00	33.60	7.1	2,875	0.25%
2022/11/15	5.1	33.04	2	33.10	33.15	3.1	2,814	0.11%
2022/11/14	0	0.00	5.1	32.75	32.70	-5.1	2,801	-0.18%
2022/11/10	0.1	32.15	0	0.00	32.20	0.1	2,760	0.00%
2022/11/09	0	0.00	5.1	32.60	32.30	-5.1	2,752	-0.19%
2022/11/08	0.1	32.00	0	0.00	32.00	0.1	2,728	0.00%
2022/11/07	1	31.70	5	31.60	31.60	-4	2,706	-0.15%
2022/11/04	5	31.40	0	0.00	31.60	5	2,715	0.18%
2022/11/03	0.1	32.10	0	0.00	32.25	0.1	2,679	0.00%
2022/11/01	0.1	32.00	0	0.00	31.65	0.1	2,720	0.00%
2022/10/26	0.1	30.80	0	0.00	30.60	0.1	2,791	0.00%
2022/10/25	0.1	30.80	0	0.00	30.70	0.1	2,774	0.00%
2022/10/24	6.1	31.57	0	0.00	31.25	6.1	2,808	0.22%
2022/10/21	0.1	32.10	0	0.00	31.85	0.1	2,761	0.00%
2022/10/20	2.1	32.00	4	31.70	32.20	-2	2,735	-0.07%
2022/10/19	1	32.55	1	32.30	32.30	0	2,646	0.00%
2022/10/13	2	28.50	2	28.65	28.40	0	2,567	0.00%
2022/10/12	0.1	29.50	0	0.00	29.45	0.1	2,564	0.00%
2022/10/11	0.1	29.95	0	0.00	29.50	0.1	2,598	0.00%
2022/10/07	0.1	30.95	0	0.00	30.90	0.1	2,649	0.00%
2022/10/04	3	30.55	0	0.00	30.60	3	2,718	0.11%
2022/10/03	0.1	29.80	0	0.00	29.70	0.1	2,752	0.00%
2022/09/30	0.1	29.55	0	0.00	30.00	0.1	2,829	0.00%
2022/09/28	0	0.00	3	29.23	29.25	-3	2,924	-0.10%
2022/09/27	0.1	30.30	3	29.93	30.30	-3	2,965	-0.10%
2022/09/26	0.2	30.30	0	0.00	29.85	0.2	3,054	0.01%
2022/09/23	0.1	31.85	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	0.1	31.85	10	31.80	32.00	-10	3,218	-0.31%
2022/09/21	0.1	32.70	0	0.00	32.25	0.1	3,330	0.00%
2022/09/19	0.1	33.00	0	0.00	32.70	0.1	3,500	0.00%
2022/09/16	3.1	32.82	0	0.00	32.75	3.1	3,540	0.09%
2022/09/14	0.1	33.30	1	33.15	33.30	-1	3,606	-0.03%
2022/09/13	0.1	34.15	1	33.85	33.80	-1	3,611	-0.03%
2022/09/12	2.1	33.78	0	0.00	33.80	2.1	3,635	0.06%
2022/09/08	2	33.20	2	34.23	34.25	0	3,649	0.00%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/06	1.1	33.85	0	0.00	33.40	1.1	3,690	0.03%
2022/09/02	0.1	34.50	0	0.00	34.50	0.1	3,692	0.00%
2022/09/01	0.1	35.60	0	0.00	35.10	0.1	3,657	0.00%
2022/08/29	0.1	36.15	2	36.00	36.00	-2	3,680	-0.05%
2022/08/23	10	36.45	4	36.35	36.35	6	3,790	0.16%
2022/08/19	4.1	36.90	0	0.00	37.15	4.1	3,802	0.11%
2022/08/18	0	0.00	1	36.25	36.40	-1	3,773	-0.03%
2022/08/17	0.1	36.60	0	0.00	36.45	0.1	3,775	0.00%
2022/08/16	0.1	36.60	2	36.45	36.50	-2	3,765	-0.05%
2022/08/15	0.1	36.70	0	0.00	36.70	0.1	3,765	0.00%
2022/08/12	0.1	36.35	0	0.00	36.30	0.1	3,747	0.00%
2022/08/10	0.1	35.35	1	35.25	35.10	-1	3,769	-0.03%
2022/08/08	2.1	35.46	0	0.00	35.60	2.1	3,783	0.05%
2022/08/05	0	0.00	2	34.80	34.90	-2	3,757	-0.05%
2022/08/03	1	33.85	0	0.00	34.00	1	3,721	0.03%
2022/08/02	3	34.32	0	0.00	34.15	3	3,742	0.08%
2022/08/01	1.1	35.07	0	0.00	35.20	1.1	3,763	0.03%
2022/07/29	0.1	35.70	0	0.00	35.30	0.1	3,797	0.00%
2022/07/28	1.1	35.50	0	0.00	35.30	1.1	3,763	0.03%
2022/07/26	0.1	35.25	2	35.00	35.15	-2	3,804	-0.05%
2022/07/25	0.1	35.64	0	0.00	35.80	0.1	3,829	0.00%
2022/07/22	0.1	36.35	1	36.05	35.95	-1	3,843	-0.02%
2022/07/21	0.1	36.20	0	0.00	36.30	0.1	3,839	0.00%
2022/07/19	8.1	34.75	1	35.00	35.20	7.1	3,839	0.18%
2022/07/18	17.1	34.35	23	34.20	35.00	-6	3,864	-0.15%
2022/07/15	20.1	33.99	2	33.75	33.85	18.1	3,843	0.47%
2022/07/14	3.1	33.04	0	0.00	32.95	3.1	3,835	0.08%
2022/07/13	5.1	32.90	0	0.00	32.90	5.1	3,822	0.13%
2022/07/12	0	0.00	25	32.25	32.25	-25	3,819	-0.65%
2022/07/11	1.1	34.48	0	0.00	33.90	1.1	3,800	0.03%
2022/07/08	31.1	35.53	31	35.50	35.45	0.1	3,775	0.00%
2022/07/07	2	33.83	0	0.00	34.15	2	3,746	0.05%
2022/07/06	1.1	33.51	2	33.23	33.15	-1	3,749	-0.03%
2022/07/05	8.1	33.87	7	33.68	33.95	1.1	3,748	0.03%
2022/07/04	0.1	34.05	1	34.40	33.60	-1	3,727	-0.03%
2022/07/01	0.1	36.00	0	0.00	35.45	0.1	3,711	0.00%
2022/06/30	0.1	37.35	0	0.00	36.95	0.1	3,623	0.00%
2022/06/29	6.1	39.24	0	0.00	39.10	6.1	3,526	0.17%
2022/06/28	0.1	45.65	0	0.00	44.80	0.1	3,423	0.00%
2022/06/27	0.1	46.05	0	0.00	46.15	0.1	3,302	0.00%
2022/06/24	0.1	46.15	0	0.00	45.60	0.1	3,282	0.00%
2022/06/23	1.1	46.03	0	0.00	45.75	1.1	3,261	0.03%
2022/06/22	0.1	47.15	0	0.00	46.80	0.1	3,238	0.00%
2022/06/21	0.1	47.85	0	0.00	47.80	0.1	3,213	0.00%
2022/06/20	0.1	48.30	0	0.00	47.10	0.1	3,226	0.00%
2022/06/16	0.1	49.86	0	0.00	48.70	0.1	3,252	0.00%
2022/06/15	0.1	49.80	0	0.00	49.90	0.1	3,323	0.00%
2022/06/14	0.1	49.00	0	0.00	49.40	0.1	3,365	0.00%
2022/06/13	0.1	49.70	0	0.00	49.60	0.1	3,460	0.00%
2022/06/10	0.1	50.20	0	0.00	50.30	0.1	3,515	0.00%
2022/06/09	1.1	50.10	0	0.00	50.40	1.1	3,580	0.03%
2022/06/08	0.3	50.30	3	50.30	50.50	-2.7	3,600	-0.07%
2022/06/06	0	0.00	1	50.00	50.20	-1	3,746	-0.03%
2022/06/01	0	0.00	13	49.33	49.60	-13	4,021	-0.32%
2022/05/31	0.1	48.93	0	0.00	48.55	0.1	4,144	0.00%
2022/05/30	0.1	48.95	0	0.00	48.90	0.1	4,315	0.00%
2022/05/26	0.1	48.10	0	0.00	47.95	0.1	5,446	0.00%
2022/05/24	0.1	48.00	0	0.00	47.55	0.1	6,400	0.00%
2022/05/23	0.1	48.10	0	0.00	48.00	0.1	6,431	0.00%
2022/05/20	0.1	48.35	0	0.00	48.35	0.1	6,532	0.00%
2022/05/19	0.1	47.85	0	47.80	48.35	0	6,686	0.00%
2022/05/18	0.1	47.80	0.2	47.80	47.85	-0.1	6,697	0.00%
2022/05/17	0.3	47.26	0	0.00	47.30	0.3	6,838	0.00%
2022/05/16	0.1	46.40	0	0.00	46.50	0.1	6,863	0.00%
2022/05/13	0.1	46.00	0	0.00	45.95	0.1	6,866	0.00%
2022/05/12	1.1	45.31	0	0.00	45.35	1.1	6,896	0.02%
2022/05/11	0.1	46.00	0	0.00	45.85	0.1	6,903	0.00%
2022/05/10	0.1	45.80	0	0.00	46.40	0.1	6,916	0.00%
2022/05/09	0.1	47.20	0	0.00	46.35	0.1	6,936	0.00%
2022/05/06	1.1	47.71	0	0.00	48.10	1.1	6,993	0.02%
2022/05/05	0.1	48.20	0	0.00	48.15	0.1	7,055	0.00%
2022/05/04	0.1	47.80	0	0.00	47.25	0.1	7,083	0.00%
2022/05/03	0.1	47.00	10	47.08	47.25	-10	7,167	-0.14%
2022/04/29	10.1	46.75	10	47.70	46.70	0.1	7,237	0.00%
2022/04/28	20.1	46.55	10	47.00	46.60	10.1	7,311	0.14%
2022/04/27	2	45.95	0	0.00	46.50	2	7,377	0.03%
2022/04/26	1.1	47.12	0	0.00	46.55	1.1	7,462	0.01%
2022/04/25	1.1	47.36	1	47.15	46.95	0.1	7,652	0.00%
2022/04/22	0.1	48.55	0	0.00	48.60	0.1	7,729	0.00%
2022/04/21	0.1	48.80	10	49.10	48.50	-10	8,139	-0.12%
2022/04/19	0.1	48.80	0	0.00	48.90	0.1	9,250	0.00%
2022/04/18	0.1	48.00	0	0.00	48.00	0.1	9,292	0.00%
2022/04/15	1.1	47.81	10	47.90	47.85	-9	9,303	-0.10%
2022/04/14	0.1	48.30	0	0.00	48.35	0.1	9,365	0.00%
2022/04/13	0.1	48.40	0	0.00	48.30	0.1	9,407	0.00%
2022/04/12	10.1	48.05	0	0.00	48.00	10.1	9,395	0.11%
2022/04/11	10.1	49.30	1	48.90	48.85	9.1	9,381	0.10%
2022/04/08	12.1	49.92	0	0.00	50.10	12.1	9,381	0.13%
2022/04/07	0.1	50.70	0	0.00	49.80	0.1	9,391	0.00%
2022/04/06	0.1	50.90	0	0.00	50.70	0.1	9,365	0.00%
2022/04/01	0.1	51.30	1	51.10	51.20	-1	9,445	-0.01%
2022/03/31	0.1	51.50	0	0.00	51.40	0.1	9,529	0.00%
2022/03/30	5.1	51.70	2	51.90	51.70	3.1	9,584	0.03%
2022/03/29	0	0.00	2	51.90	51.70	-2	9,654	-0.02%
2022/03/28	0.1	51.40	2	51.20	51.90	-2	9,789	-0.02%
2022/03/25	1.1	52.00	0	0.00	51.70	1.1	9,890	0.01%
2022/03/24	0	51.80	4	51.60	51.90	-4	9,896	-0.04%
2022/03/23	0.1	52.10	1	52.10	52.20	-1	9,951	-0.01%
2022/03/22	0.1	52.00	3	52.00	52.10	-3	10,013	-0.03%
2022/03/21	7.1	52.53	4	52.25	52.10	3.1	10,032	0.03%
2022/03/18	4.1	52.00	4	51.93	51.70	0.1	10,045	0.00%
2022/03/17	3.1	51.20	26	51.05	51.40	-23	9,960	-0.23%
2022/03/16	12.1	50.42	0	0.00	50.30	12.1	9,904	0.12%
2022/03/15	0.1	51.40	0	0.00	50.80	0.1	9,856	0.00%
2022/03/14	10	51.50	1	51.60	51.80	9	9,852	0.09%
2022/03/11	3.1	51.34	11	51.41	51.50	-8	9,861	-0.08%
2022/03/10	0.1	51.80	1	51.90	51.30	-1	9,886	-0.01%
2022/03/09	2.1	50.70	0	0.00	51.10	2.1	9,853	0.02%
2022/03/08	4.1	50.29	3	50.13	50.20	1.1	9,866	0.01%
2022/03/07	0.1	50.70	0	0.00	50.30	0.1	9,792	0.00%
2022/03/04	4.1	51.75	10	51.74	51.60	-6	9,667	-0.06%
2022/03/03	4.2	51.98	4	51.90	51.80	0.2	9,586	0.00%
2022/03/02	2.2	51.60	2	51.15	51.40	0.2	9,508	0.00%
2022/03/01	74.3	52.01	66	51.89	51.20	8.3	9,347	0.09%
2022/02/25	10	50.82	32	51.55	52.00	-22	8,431	-0.26%
2022/02/24	0.1	48.20	1	47.70	47.35	-1	7,667	-0.01%
2022/02/23	1.1	48.21	0	0.00	48.50	1.1	7,671	0.01%
2022/02/22	0.1	48.30	1	48.50	48.15	-0.9	7,780	-0.01%
2022/02/21	2	49.40	8	49.32	49.15	-6	7,954	-0.08%
2022/02/18	4.1	48.45	0	0.00	48.75	4.1	8,077	0.05%
2022/02/17	5.1	48.25	1	48.30	48.25	4.1	8,172	0.05%
2022/02/15	0.1	46.55	0.1	46.55	46.30	-0.1	8,186	0.00%
2022/02/14	0.1	46.40	1	46.40	46.50	-1	8,258	-0.01%
2022/02/11	0.1	47.45	35	47.50	47.40	-35	8,348	-0.42%
2022/02/10	2.1	47.36	0	0.00	47.40	2.1	8,586	0.02%
2022/02/09	0.1	47.00	1.4	47.04	47.10	-1.4	8,604	-0.02%
2022/02/08	30.1	45.78	0	0.00	46.35	30.1	8,631	0.35%
2022/02/07	10.4	46.34	6	45.71	45.80	4.4	8,580	0.05%
2022/01/26	0.1	45.90	1	46.10	46.00	-1	8,515	-0.01%
2022/01/25	2.2	46.10	0	0.00	45.75	2.2	8,508	0.03%
2022/01/24	0.1	47.10	1	47.05	47.00	-1	8,428	-0.01%
2022/01/21	0.1	48.00	31	47.52	47.60	-31	8,450	-0.37%
2022/01/20	30.1	48.30	1	48.35	48.45	29.1	8,401	0.35%
2022/01/19	2.3	48.12	13	48.04	47.80	-10.8	8,344	-0.13%
2022/01/18	11.7	49.23	29	50.42	48.80	-17.4	8,256	-0.21%
2022/01/17	7.1	49.50	4	49.78	49.50	3.1	8,058	0.04%
2022/01/14	58.3	50.25	43	50.12	49.15	15.3	7,963	0.19%
2022/01/13	80	51.74	93	51.61	51.30	-13	7,572	-0.17%
2022/01/12	28.1	49.18	38.3	49.48	49.70	-10.3	6,735	-0.15%
2022/01/11	0.1	47.50	0	0.00	47.10	0.1	6,510	0.00%
2022/01/10	0.1	47.15	0	0.00	47.40	0.1	6,531	0.00%
2022/01/07	0.3	47.73	0	0.00	47.10	0.3	6,572	0.00%
2022/01/06	2.1	48.23	2	48.30	48.30	0.1	6,564	0.00%
2022/01/05	0.1	48.00	0	0.00	48.10	0.1	6,602	0.00%
2022/01/04	0	0.00	3	48.02	48.05	-3	6,610	-0.05%
2022/01/03	25.1	47.95	2	47.95	47.95	23.1	6,616	0.35%
2021/12/30	1.2	48.70	0	0.00	48.60	1.2	6,584	0.02%
2021/12/29	7.1	48.42	8	48.29	48.60	-1	6,595	-0.01%
2021/12/28	0.1	49.00	4	48.69	48.50	-4	6,615	-0.06%
2021/12/27	9.1	49.11	8	48.89	49.10	1.1	6,588	0.02%
2021/12/24	6.1	48.39	25	48.35	48.30	-19	6,555	-0.29%
2021/12/23	7.1	47.99	5	48.05	48.10	2.1	6,556	0.03%
2021/12/22	9.1	47.89	9	47.92	48.10	0.1	6,690	0.00%
2021/12/21	4.1	47.45	2	47.35	47.50	2.1	6,587	0.03%
2021/12/20	0	0.00	7	46.50	46.50	-7	6,497	-0.11%
2021/12/17	3.1	46.71	1	46.20	46.20	2.1	6,547	0.03%
2021/12/16	4.1	46.12	7	46.67	46.65	-3	6,626	-0.04%
2021/12/15	0.1	45.60	5	45.20	45.30	-5	6,646	-0.07%
2021/12/14	0.1	45.68	0	0.00	45.05	0.1	6,732	0.00%
2021/12/13	0.1	46.60	0	0.00	46.45	0.1	6,835	0.00%
2021/12/10	0.4	46.46	3	46.30	46.40	-2.7	6,850	-0.04%
2021/12/09	1.2	46.57	2	46.30	46.30	-0.8	6,874	-0.01%
2021/12/08	2.7	47.02	5	47.10	46.90	-2.3	6,888	-0.03%
2021/12/07	5.8	46.89	0	0.00	46.80	5.8	6,964	0.08%
2021/12/06	0.1	47.20	3	47.02	47.25	-3	7,034	-0.04%
2021/12/03	0.1	46.55	9	46.49	46.55	-8.9	7,241	-0.12%
2021/12/02	50	45.70	0	0.00	45.70	50	7,455	0.67%
2021/12/01	15.1	45.74	2	46.13	46.10	13.1	7,688	0.17%
2021/11/30	0.1	45.45	0	0.00	46.15	0.1	8,094	0.00%
2021/11/29	2.1	44.04	1	44.60	44.65	1.1	8,271	0.01%
2021/11/26	3	45.57	3	45.25	45.20	0	8,644	0.00%
2021/11/25	0.1	46.45	0	0.00	46.25	0.1	8,670	0.00%
2021/11/24	4.1	46.53	0	0.00	46.55	4.1	8,842	0.05%
2021/11/23	1.1	46.31	0	0.00	46.25	1.1	9,368	0.01%
2021/11/22	27.6	47.37	24	47.45	47.45	3.6	9,438	0.04%
2021/11/19	48.1	47.69	46	47.83	47.30	2.1	9,517	0.02%
2021/11/18	32.5	48.42	32	48.60	48.40	0.5	9,498	0.01%
2021/11/17	25	48.11	24.4	47.93	48.35	0.6	9,347	0.01%
2021/11/16	6.5	46.68	1	46.50	46.30	5.5	9,213	0.06%
2021/11/15	10.1	46.80	0	0.00	47.15	10.1	9,247	0.11%
2021/11/12	1.1	45.86	0	0.00	45.75	1.1	9,353	0.01%
2021/11/11	0.1	45.50	0	0.00	45.45	0.1	9,543	0.00%
2021/11/10	1.5	45.86	0	0.00	45.80	1.5	9,771	0.01%
2021/11/09	5.1	46.96	27	47.42	46.55	-22	10,257	-0.21%
2021/11/08	22.1	46.81	1	46.35	46.90	21.1	11,219	0.19%
2021/11/05	1.1	45.86	1	46.40	46.70	0.1	12,495	0.00%
2021/11/04	1.1	47.00	0	0.00	46.45	1.1	12,611	0.01%
2021/11/03	0.1	46.00	0	0.00	46.15	0.1	12,808	0.00%
2021/11/02	5	46.75	6	45.61	45.65	-1	13,311	-0.01%
2021/11/01	5	46.55	0	0.00	46.65	5	13,817	0.04%
2021/10/29	4.1	46.52	0	0.00	46.15	4.1	14,127	0.03%
2021/10/28	0.1	46.92	0	0.00	47.10	0.1	14,375	0.00%
2021/10/26	1.1	45.84	0	0.00	45.65	1.1	14,582	0.01%
2021/10/22	0.1	45.25	0	0.00	45.20	0.1	14,631	0.00%
2021/10/21	0.1	46.15	0	0.00	44.90	0.1	14,726	0.00%
2021/10/20	3	45.47	3	45.45	45.45	0	14,803	0.00%
2021/10/19	1	45.90	1	45.40	45.85	0	14,875	0.00%
2021/10/18	0.1	44.10	0	0.00	44.20	0.1	14,949	0.00%
2021/10/15	0.1	44.80	0	0.00	45.10	0.1	15,039	0.00%
2021/10/14	0.1	43.05	0	0.00	43.70	0.1	15,270	0.00%
2021/10/13	2.1	43.73	1	44.05	42.90	1.1	15,398	0.01%
2021/10/12	1.1	44.79	0	0.00	44.30	1.1	15,531	0.01%
2021/10/08	0	0.00	1	45.40	45.20	-1	15,779	-0.01%
2021/10/07	1	46.25	1	46.10	46.10	0	15,972	0.00%
2021/10/06	4.1	45.19	5	46.40	44.95	-1	16,352	-0.01%
2021/10/05	12.1	44.37	12	45.15	46.45	0	16,496	0.00%
2021/10/04	1.1	45.02	1	44.90	44.90	0.1	16,513	0.00%
2021/10/01	0.1	47.55	0	0.00	46.10	0.1	16,612	0.00%
2021/09/30	1	48.15	0	0.00	47.70	1	16,782	0.01%
2021/09/29	2.1	47.99	0	0.00	47.55	2.1	16,754	0.01%
2021/09/28	1.1	50.52	0	0.00	50.50	1.1	16,683	0.01%
2021/09/27	1.1	52.00	0	0.00	51.60	1.1	16,736	0.01%
2021/09/24	0.1	51.80	0	0.00	52.10	0.1	16,784	0.00%
2021/09/23	12.2	52.95	10	52.30	51.80	2.2	16,730	0.01%
2021/09/22	0.2	51.60	1	50.80	52.50	-0.9	16,601	-0.01%
2021/09/17	0.1	53.50	0	0.00	53.30	0.1	16,502	0.00%
2021/09/16	2.1	53.90	0	0.00	53.20	2.1	16,407	0.01%
2021/09/13	6.1	55.29	0	0.00	55.60	6.1	16,251	0.04%
2021/09/10	6	56.12	10	55.91	57.00	-4	16,254	-0.02%
2021/09/09	1	53.90	0	0.00	54.90	1	16,218	0.01%
2021/09/08	11.1	53.96	7	54.91	53.60	4.1	16,168	0.03%
2021/09/07	7.2	57.02	9	57.02	56.90	-1.9	16,026	-0.01%
2021/09/06	19.1	59.35	24	59.38	59.00	-5	15,808	-0.03%
2021/09/03	42.1	60.24	38	60.34	60.90	4.1	15,565	0.03%
2021/09/02	9.1	57.98	15	58.15	57.10	-6	15,242	-0.04%
2021/09/01	37.1	60.10	36	59.82	59.80	1.1	15,195	0.01%
2021/08/31	3.1	58.46	5	58.02	58.80	-2	15,020	-0.01%
2021/08/30	12.1	58.01	76	57.81	58.10	-64	14,967	-0.43%
2021/08/27	53.1	57.86	44	57.63	56.60	9.1	14,812	0.06%
2021/08/26	13	55.75	13	55.98	56.50	0	14,355	0.00%
2021/08/25	1.1	55.69	0	0.00	55.30	1.1	14,292	0.01%
2021/08/24	1.1	56.26	7	55.59	55.30	-6	14,183	-0.04%
2021/08/23	11.1	54.11	11	54.39	55.60	0.1	14,114	0.00%
2021/08/20	3.1	53.78	3	54.37	53.50	0.1	14,033	0.00%
2021/08/19	4.2	54.68	6	54.95	54.00	-1.9	13,916	-0.01%
2021/08/18	4.1	53.25	2	52.40	55.20	2.1	13,872	0.01%
2021/08/17	11.1	52.12	22	52.98	51.50	-11	13,745	-0.08%
2021/08/16	14.2	53.92	8	54.90	53.90	6.2	13,497	0.05%
2021/08/13	40	57.17	36	57.16	56.40	4	13,206	0.03%
2021/08/12	88	57.07	86	56.75	57.30	2	12,622	0.02%
2021/08/11	92.1	56.02	99	56.04	54.00	-7	11,454	-0.06%
2021/08/10	15	53.69	19	53.76	54.00	-4	10,213	-0.04%
2021/08/09	47.1	54.38	25	55.01	54.20	22.1	10,159	0.22%
2021/08/06	76	56.47	39	57.23	56.20	37	10,026	0.37%
2021/08/05	29	59.12	8	58.01	59.20	21	9,673	0.22%
2021/08/04	11	56.48	24	56.56	56.80	-13	9,365	-0.14%
2021/08/03	40	55.43	20	54.75	56.20	20	9,201	0.22%
2021/08/02	2.1	53.70	0	0.00	53.00	2.1	8,902	0.02%
2021/07/30	6.1	52.97	5	53.56	53.30	1.1	8,827	0.01%
2021/07/29	5	51.56	4	50.95	51.80	1	8,735	0.01%
2021/07/28	0.1	51.05	2	51.20	50.80	-1.9	8,793	-0.02%
2021/07/27	1.1	53.35	0	0.00	51.50	1.1	8,871	0.01%
2021/07/26	0	0.00	1	52.80	52.80	-1	8,887	-0.01%
2021/07/23	1	51.80	8	51.90	50.70	-7	9,021	-0.08%
2021/07/22	11.1	52.08	10	52.00	51.50	1.1	9,177	0.01%
2021/07/21	2.1	51.58	2	50.85	51.60	0.1	9,119	0.00%
2021/07/20	0.1	51.30	6	51.41	50.50	-5.9	9,067	-0.07%
2021/07/19	2.1	53.78	1	53.40	53.30	1.1	8,878	0.01%
2021/07/16	1	52.90	2	54.80	55.20	-1	9,090	-0.01%
2021/07/15	16	54.04	19	54.07	54.30	-3	9,320	-0.03%
2021/07/14	5	52.52	3	51.80	52.60	2	9,389	0.02%
2021/07/13	32.1	53.04	34	52.79	51.60	-2	9,269	-0.02%
2021/07/12	5	50.64	8	50.56	51.00	-3	9,017	-0.03%
2021/07/09	3.1	49.27	34	49.37	49.75	-30.9	8,937	-0.35%
2021/07/08	10.1	50.01	14	50.17	50.10	-4	9,061	-0.04%
2021/07/07	66.1	50.88	21	50.59	51.20	45.1	9,058	0.50%
2021/07/06	0.1	48.97	1	49.10	48.80	-0.9	8,977	-0.01%
2021/07/05	5.1	48.90	6	48.96	49.25	-0.9	9,205	-0.01%
2021/07/02	1.1	47.66	0	0.00	47.55	1.1	9,422	0.01%
2021/06/30	1.1	47.25	1	47.15	47.60	0.1	9,534	0.00%
2021/06/29	0.1	47.15	0	0.00	47.10	0.1	9,631	0.00%
2021/06/28	0.1	47.85	1	47.30	47.80	-0.9	9,965	-0.01%
2021/06/25	2.1	48.39	9	47.57	47.55	-7	10,123	-0.07%
2021/06/24	0.1	48.00	16	48.36	48.20	-16	10,326	-0.15%
2021/06/23	1.1	47.77	3	47.28	47.80	-1.9	10,547	-0.02%
2021/06/22	0.2	47.13	21	47.29	47.10	-20.9	10,673	-0.20%
2021/06/21	1.2	47.73	14	47.44	47.15	-12.9	10,830	-0.12%
2021/06/18	1.1	48.71	2	49.00	48.25	-0.9	11,158	-0.01%
2021/06/17	11.1	49.51	1	48.95	49.65	10.1	11,326	0.09%
2021/06/16	21.2	49.61	9	49.00	48.65	12.2	11,718	0.10%
2021/06/15	4	48.66	2	48.55	48.50	2	12,590	0.02%
2021/06/11	0.1	47.98	0	0.00	48.10	0.1	13,633	0.00%
2021/06/10	6.2	48.19	36	47.73	48.10	-29.8	13,816	-0.22%
2021/06/09	42.2	48.43	63	48.27	47.85	-20.8	14,069	-0.15%
2021/06/08	94.1	48.45	60	48.30	49.00	34.1	14,010	0.24%
2021/06/07	15.1	46.10	11	45.85	46.15	4.1	13,821	0.03%
2021/06/04	3.2	45.51	13	45.20	45.20	-9.8	13,751	-0.07%
2021/06/03	32	47.25	2	46.45	46.45	30	13,755	0.22%
2021/06/02	15.1	46.35	1	46.00	47.05	14.1	13,713	0.10%
2021/06/01	0.1	45.70	3	45.73	45.70	-2.9	13,645	-0.02%
2021/05/31	3.1	45.28	8	45.28	45.55	-4.9	13,783	-0.04%
2021/05/28	3	45.11	11.8	45.03	44.95	-8.8	13,867	-0.06%
2021/05/27	11.1	44.53	0	0.00	44.35	11.1	13,998	0.08%
2021/05/26	19.1	44.53	26	45.42	44.25	-7	14,215	-0.05%
2021/05/25	20	44.88	8	44.25	44.95	12	14,463	0.08%
2021/05/24	0.1	42.70	0	0.00	42.80	0.1	14,493	0.00%
2021/05/21	3.1	42.44	3	41.97	42.35	0.1	14,601	0.00%
2021/05/20	1.1	42.88	1	42.15	41.70	0.1	14,780	0.00%
2021/05/19	2.1	42.54	0	0.00	42.30	2.1	14,983	0.01%
2021/05/18	0.2	41.50	0	0.00	42.55	0.2	15,159	0.00%
2021/05/17	3.1	39.97	1	41.30	39.65	2.1	15,295	0.01%
2021/05/14	28.1	42.88	31	42.58	42.35	-3	15,213	-0.02%
2021/05/13	12.1	43.01	34	42.21	42.50	-22	15,101	-0.15%
2021/05/12	35.1	41.31	44	42.27	41.65	-8.9	14,970	-0.06%
2021/05/11	34.1	42.08	34	42.75	41.80	0.1	14,889	0.00%
2021/05/10	21.1	45.05	1	44.90	44.85	20.1	14,764	0.14%
2021/05/07	2	45.10	2	45.13	45.90	0	14,805	0.00%
2021/05/06	9	44.23	6	44.42	43.90	3	14,811	0.02%
2021/05/05	0.1	44.86	1	45.20	43.90	-0.9	14,819	-0.01%
2021/05/04	7.1	44.66	5	45.12	45.00	2.1	14,918	0.01%
2021/05/03	1.1	47.02	5	46.43	46.30	-4	14,913	-0.03%
2021/04/29	4.1	48.90	3	48.62	47.70	1.1	14,963	0.01%
2021/04/28	12	50.64	32	50.10	50.30	-20	14,973	-0.13%
2021/04/27	3.1	49.22	2	48.88	48.85	1.1	15,031	0.01%
2021/04/26	0.1	48.50	5	49.00	48.80	-5	15,380	-0.03%
2021/04/23	7.1	47.99	3	47.90	48.00	4	15,402	0.03%
2021/04/22	101.1	48.60	81.1	49.58	47.30	20	15,496	0.13%	大買/
2021/04/21	125.4	49.73	127	49.53	49.70	-1.6	15,210	-0.01%	大買/大賣/
2021/04/20	15	47.98	15	47.52	47.50	0	14,944	0.00%
2021/04/19	10	46.21	7	46.70	46.70	3	15,115	0.02%
2021/04/16	2	46.28	0.1	46.45	46.65	1.9	15,137	0.01%
2021/04/15	0	0.00	6	44.84	45.25	-6	15,095	-0.04%
2021/04/14	0.1	44.58	8.7	44.71	44.75	-8.6	15,118	-0.06%
2021/04/13	25.1	47.19	10	45.70	45.70	15.1	15,079	0.10%
2021/04/12	15.1	47.28	40	47.11	46.90	-24.9	14,988	-0.17%
2021/04/09	22	47.07	17	47.04	46.85	5	14,866	0.03%
2021/04/08	22	46.78	24.2	47.39	47.50	-2.2	14,645	-0.02%
2021/04/07	21	45.56	6	45.61	45.30	15	14,326	0.10%
2021/04/06	5	44.83	3	45.13	45.30	2	14,332	0.01%
2021/04/01	3	44.15	3	44.20	44.20	0	14,267	0.00%
2021/03/31	25.2	45.98	24	45.61	44.25	1.2	14,237	0.01%
2021/03/30	11	44.40	6.1	44.71	44.90	4.9	13,925	0.04%
2021/03/29	16	44.73	5.1	44.28	44.15	10.9	13,837	0.08%
2021/03/26	6	44.39	5.6	44.06	44.65	0.4	13,744	0.00%
2021/03/25	4	43.33	8.6	43.21	43.30	-4.6	13,609	-0.03%
2021/03/24	3.5	43.81	3.3	43.63	43.05	0.2	13,697	0.00%
2021/03/23	31.2	44.18	27	44.26	44.10	4.2	13,653	0.03%
2021/03/22	2	42.95	3	42.95	42.95	-1	13,468	-0.01%
2021/03/19	3	44.13	5	43.59	43.50	-2	13,552	-0.01%
2021/03/18	121	43.10	118	42.97	43.75	3	13,281	0.02%	大買/大賣/
2021/03/17	142	41.09	190	40.60	40.65	-48	12,769	-0.38%	大買/大賣/
2021/03/16	24	38.52	2	38.43	38.60	22	11,893	0.18%
2021/03/15	34	38.49	23	38.79	38.20	11	11,979	0.09%
2021/03/12	13	37.40	15	36.77	37.40	-2	11,844	-0.02%
2021/03/11	2	36.33	0	0.00	36.80	2	12,524	0.02%
2021/03/10	0	0.00	2	36.80	36.50	-2	13,196	-0.02%
2021/03/09	6	36.30	34	36.34	36.65	-28	13,568	-0.21%
2021/03/08	0	0.00	5	37.41	36.70	-5	13,606	-0.04%
2021/03/05	6	37.25	2	37.00	37.10	4	13,632	0.03%
2021/03/04	8	37.97	20	38.00	37.35	-12	13,696	-0.09%
2021/03/03	23	37.40	20	37.00	37.75	3	13,544	0.02%
2021/03/02	43	38.17	72	37.83	37.30	-29	13,437	-0.22%
2021/02/26	33	37.59	64	37.55	37.70	-31	13,320	-0.23%
2021/02/25	83	38.23	17	38.13	38.95	66	13,274	0.50%
2021/02/24	30	37.38	0	0.00	37.00	30	13,110	0.23%
2021/02/22	17	37.36	6.1	37.45	37.25	10.9	12,899	0.08%
2021/02/19	0	0.00	6	36.92	37.35	-6	12,757	-0.05%
2021/02/18	1	35.70	13	36.24	36.45	-12	12,566	-0.10%
2021/02/17	12	35.97	1	35.70	35.25	11	12,409	0.09%
2021/02/05	1	34.60	6	34.41	34.35	-5	12,224	-0.04%
2021/02/04	6	34.08	6	34.05	34.00	0	12,219	0.00%
2021/02/02	5	34.70	5	34.81	34.70	0	12,344	0.00%
2021/02/01	1	32.90	4	33.31	33.65	-3	12,206	-0.02%
2021/01/29	0	0.00	4	34.66	33.65	-4	12,151	-0.03%
2021/01/28	17	34.69	2	34.50	34.50	15	12,056	0.12%
2021/01/27	4	35.63	4	35.38	35.25	0	11,987	0.00%
2021/01/26	0	0.00	19	35.59	35.00	-19	11,917	-0.16%
2021/01/25	2	36.10	4	36.49	36.30	-2	11,730	-0.02%
2021/01/22	4	37.16	5	36.94	37.25	-1	11,588	-0.01%
2021/01/21	43	36.99	72	36.56	37.10	-29	11,389	-0.25%
2021/01/20	27	36.80	62	36.24	35.70	-35	11,107	-0.32%
2021/01/19	87	37.34	66	37.17	37.05	21	10,777	0.19%
2021/01/18	19	36.32	11	35.99	36.35	8	10,311	0.08%
2021/01/15	13	35.93	2	36.20	35.55	11	10,167	0.11%
2021/01/14	0	0.00	4	36.23	36.30	-4	9,987	-0.04%
2021/01/13	8	36.27	2	36.25	36.40	6	9,871	0.06%
2021/01/12	29	36.42	27	35.94	35.80	2	9,708	0.02%
2021/01/11	2	35.38	0	0.00	35.65	2	9,181	0.02%
2021/01/08	6	35.25	0	0.00	35.10	6	9,041	0.07%
2021/01/07	53	35.31	0	0.00	35.25	53	8,917	0.59%
2021/01/06	2	34.45	12	34.89	34.45	-10	8,790	-0.11%
2021/01/05	10	34.78	2	34.73	34.85	8	8,607	0.09%
2021/01/04	0.8	34.65	0	0.00	34.70	0.8	8,560	0.01%
2020/12/30	0.2	34.70	3	34.68	34.70	-2.8	8,473	-0.03%
2020/12/29	4	35.21	1.2	35.04	35.00	2.8	8,439	0.03%
2020/12/28	0.2	34.50	4	34.38	34.50	-3.8	8,260	-0.05%
2020/12/25	0.7	34.35	1	34.80	34.40	-0.3	8,197	0.00%
2020/12/24	2	33.55	0	0.00	34.05	2	8,103	0.02%
2020/12/22	31.3	34.62	30	34.27	33.50	1.3	8,055	0.02%
2020/12/21	2	34.10	2	34.20	34.35	0	7,954	0.00%
2020/12/18	2	34.70	2	34.85	34.70	0	7,861	0.00%
2020/12/16	2.9	34.67	2	34.75	34.55	0.9	7,451	0.01%
2020/12/15	0	0.00	12	36.08	34.65	-12	7,247	-0.17%
2020/12/11	9	37.11	19	36.99	37.15	-10	6,728	-0.15%
2020/12/10	1	36.30	23	36.81	36.75	-22	6,262	-0.35%
2020/12/09	7.1	36.93	5	36.44	37.05	2.1	6,067	0.04%
2020/12/08	23.9	35.89	10	35.69	36.25	13.9	5,772	0.24%
2020/12/07	52.1	36.68	44	36.91	36.50	8.1	5,536	0.15%
2020/12/04	136	35.20	130	34.97	35.70	6	4,719	0.13%	大買/大賣/
2020/12/03	41	33.35	62.1	33.30	33.20	-21.1	3,957	-0.53%
2020/12/02	23	32.30	10	32.45	32.30	13	3,599	0.36%
2020/12/01	21	31.92	1	32.05	32.00	20	3,505	0.57%
2020/11/30	0	0.00	1.2	31.98	31.85	-1.2	3,431	-0.03%
2020/11/27	0.2	31.25	0	0.00	31.25	0.2	3,315	0.01%
2020/11/26	1	31.10	1	31.50	31.50	0	3,295	0.00%
2020/11/25	1	31.75	0	0.00	31.20	1	3,292	0.03%
2020/11/24	33	31.60	33.2	32.00	31.65	-0.2	3,235	-0.01%
2020/11/23	1.2	31.16	9	30.92	31.95	-7.8	3,045	-0.26%
2020/11/19	1	30.45	0	0.00	30.35	1	2,834	0.04%
2020/11/18	0.7	30.40	0	0.00	30.45	0.7	2,811	0.03%
2020/11/17	0.2	30.00	0.2	30.00	30.05	0	2,786	0.00%
2020/11/16	0.1	30.00	1	30.00	30.00	-0.9	2,838	-0.03%
2020/11/13	0.6	29.50	0	0.00	29.50	0.6	2,841	0.02%
2020/11/12	0.1	29.30	0	0.00	29.30	0.1	2,825	0.00%
2020/11/11	1.2	29.79	0	0.00	30.00	1.2	2,791	0.04%
2020/11/10	0	0.00	1	29.85	29.85	-1	2,697	-0.04%
2020/11/09	0.1	29.20	0	0.00	29.30	0.1	2,667	0.00%
2020/11/06	0.1	28.75	0	0.00	28.90	0.1	2,688	0.00%
2020/11/05	0.1	28.75	0	0.00	28.75	0.1	2,712	0.00%
2020/11/03	0	28.55	0	0.00	28.65	0	2,729	0.00%
2020/11/02	0.1	28.15	0	0.00	28.05	0.1	2,762	0.00%
2020/10/30	0.1	28.45	0	0.00	28.15	0.1	2,794	0.00%
2020/10/28	5	28.80	37.2	28.85	28.75	-32.2	2,779	-1.16%
2020/10/26	3.1	29.17	0	0.00	29.10	3.1	2,885	0.11%
2020/10/23	10.1	29.35	10	29.30	29.35	0.1	2,911	0.00%
2020/10/22	10.1	29.18	0	0.00	29.40	10.1	2,968	0.34%
2020/10/21	20	29.13	0	0.00	29.10	20	2,991	0.67%
2020/10/20	0.1	29.15	0	0.00	29.15	0.1	3,036	0.00%
2020/10/19	0.1	28.80	0	0.00	28.75	0.1	3,026	0.00%
2020/10/16	0.1	28.85	0	0.00	28.85	0.1	3,060	0.00%
2020/10/15	0.1	29.00	0	0.00	29.05	0.1	3,078	0.00%
2020/10/14	0.3	29.10	11	29.38	29.15	-10.7	3,108	-0.34%
2020/10/13	1.1	28.95	0	0.00	28.90	1.1	3,134	0.04%
2020/10/12	0.1	29.05	1	29.10	29.10	-0.9	3,197	-0.03%
2020/10/08	0.1	28.65	0	0.00	28.65	0.1	3,193	0.00%
2020/10/07	0.1	28.70	0.1	28.70	28.65	0.1	3,229	0.00%
2020/10/06	0.1	28.80	0	0.00	28.75	0.1	3,276	0.00%
2020/10/05	0.1	28.45	0	0.00	28.40	0.1	3,325	0.00%
2020/09/30	2.1	28.45	2	28.55	28.55	0.1	3,383	0.00%
2020/09/29	0.1	28.30	0	0.00	28.30	0.1	3,453	0.00%
2020/09/28	0.2	28.20	1	28.25	28.30	-0.9	3,589	-0.02%
2020/09/25	0	0.00	1	27.60	27.25	-1	3,869	-0.03%
2020/09/24	0.3	28.10	0	0.00	28.05	0.3	4,006	0.01%
2020/09/23	10.8	28.56	0	0.00	28.55	10.8	4,036	0.27%
2020/09/21	0.2	29.50	1	29.45	29.45	-0.8	4,412	-0.02%
2020/09/18	1.1	29.76	0	0.00	29.90	1.1	4,444	0.02%
2020/09/17	0.1	29.90	0	0.00	29.90	0.1	4,521	0.00%
2020/09/16	0.1	29.50	0	0.00	29.50	0.1	4,532	0.00%
2020/09/15	0.1	29.65	0.5	29.65	29.65	-0.4	4,594	-0.01%
2020/09/14	0	0.00	0.1	29.50	29.50	-0.1	4,750	0.00%
2020/09/11	1	28.55	1	28.55	28.55	0	4,866	0.00%
2020/09/10	0.1	29.00	15	29.47	28.95	-14.9	4,959	-0.30%
2020/09/09	0.1	29.30	0.1	29.30	29.30	0	5,069	0.00%
2020/09/08	1.1	29.21	0	0.00	29.30	1.1	5,150	0.02%
2020/09/07	23.1	29.31	16	29.68	29.30	7.1	5,260	0.13%
2020/09/04	0.1	29.15	0	0.00	29.10	0.1	5,470	0.00%
2020/09/03	10.1	29.45	0	0.00	29.35	10.1	5,531	0.18%
2020/09/02	0.3	29.40	0	0.00	29.40	0.3	5,595	0.01%
2020/09/01	0.1	29.15	0	0.00	29.15	0.1	5,690	0.00%
2020/08/31	2.1	29.32	0.4	29.30	29.10	1.7	5,780	0.03%
2020/08/28	0.1	29.50	0.6	29.50	29.40	-0.5	5,920	-0.01%
2020/08/27	0.1	29.65	3	29.90	29.65	-2.9	6,192	-0.05%
2020/08/26	0.1	29.80	0	0.00	29.65	0.1	6,893	0.00%
2020/08/25	0.1	29.90	0	0.00	29.80	0.1	6,970	0.00%
2020/08/24	0.1	29.20	0	0.00	29.20	0.1	6,975	0.00%
2020/08/21	0.1	29.30	1	29.30	29.25	-0.9	7,034	-0.01%
2020/08/20	3.1	29.10	0	0.00	29.10	3.1	7,055	0.04%
2020/08/19	2.1	30.60	5	31.45	30.60	-2.9	7,002	-0.04%
2020/08/18	5.1	31.70	2	31.60	31.45	3.1	6,951	0.04%
2020/08/17	0.1	31.90	0	0.00	31.95	0.1	6,996	0.00%
2020/08/14	1.1	31.81	1	31.85	31.90	0.1	7,147	0.00%
2020/08/13	2.1	32.37	0	0.00	31.85	2.1	7,177	0.03%
2020/08/12	30.1	31.92	30	32.45	32.15	0.1	7,191	0.00%
2020/08/11	0.1	31.70	0	0.00	31.75	0.1	7,203	0.00%
2020/08/10	0.1	32.10	0	0.00	32.15	0.1	7,257	0.00%
2020/08/07	0.1	31.90	2	31.90	31.90	-1.9	7,338	-0.03%
2020/08/06	0.1	32.15	0	0.00	32.20	0.1	7,384	0.00%
2020/08/05	0.1	32.30	0	0.00	32.55	0.1	7,428	0.00%
2020/08/04	0.1	32.05	0	0.00	32.05	0.1	7,553	0.00%
2020/08/03	0.1	31.95	0	0.00	31.95	0.1	7,742	0.00%
2020/07/31	0.1	31.90	0	0.00	31.90	0.1	8,030	0.00%
2020/07/30	0.1	32.00	0	0.00	32.00	0.1	8,114	0.00%
2020/07/29	0.1	31.00	0	0.00	31.15	0.1	8,296	0.00%
2020/07/28	1.1	30.35	1	31.25	30.35	0.1	8,465	0.00%
2020/07/27	0.1	31.20	0	0.00	31.20	0.1	8,491	0.00%
2020/07/24	0.1	31.50	0	0.00	31.45	0.1	8,488	0.00%
2020/07/23	0.1	32.20	0	0.00	32.35	0.1	8,495	0.00%
2020/07/22	0.1	32.50	0	0.00	32.65	0.1	8,636	0.00%
2020/07/21	0.1	31.95	0	0.00	32.00	0.1	8,655	0.00%
2020/07/20	0.1	31.65	0	0.00	31.65	0.1	8,689	0.00%
2020/07/17	1.1	31.89	5	32.30	31.75	-4	8,692	-0.05%
2020/07/16	0.1	32.15	0	0.00	32.15	0.1	8,729	0.00%
2020/07/15	0.1	32.15	0	0.00	32.30	0.1	8,733	0.00%
2020/07/14	0.1	32.25	0	0.00	32.25	0.1	8,813	0.00%
2020/07/13	0.1	32.70	5	32.80	32.80	-5	8,851	-0.06%
2020/07/10	0.1	32.00	7	32.35	32.00	-7	8,986	-0.08%
2020/07/09	1.1	33.52	1	33.35	32.90	0.1	8,967	0.00%
2020/07/08	0.1	33.25	0	0.00	33.30	0.1	8,993	0.00%
2020/07/07	4.1	33.92	1	33.40	33.65	3.1	9,043	0.03%
2020/07/06	35.1	34.31	41	34.45	34.00	-6	9,022	-0.07%
2020/07/03	9.1	33.42	10	32.80	33.40	-1	8,798	-0.01%
2020/07/02	0.1	32.15	0	0.00	32.40	0.1	8,730	0.00%
2020/07/01	10.1	31.60	21	32.15	31.60	-11	8,715	-0.13%
2020/06/30	21.1	33.72	5	33.75	33.80	16.1	8,505	0.19%
2020/06/29	0.1	33.45	0	0.00	33.50	0.1	8,367	0.00%
2020/06/24	0	0.00	3	33.62	33.55	-3	8,360	-0.04%
2020/06/23	0.1	33.85	0	0.00	33.85	0.1	8,358	0.00%
2020/06/22	2.1	34.25	4	34.39	34.20	-2	8,367	-0.02%
2020/06/19	10.1	34.59	7	34.61	34.80	3.1	8,473	0.04%
2020/06/18	6.1	34.31	8	34.23	34.50	-1.9	8,355	-0.02%
2020/06/17	6	34.01	6	33.95	33.75	0	8,233	0.00%
2020/06/16	3.1	33.50	0	0.00	33.60	3.1	8,204	0.04%
2020/06/15	0.1	32.55	2	32.83	32.55	-2	8,277	-0.02%
2020/06/12	2.1	33.10	1	32.50	33.25	1.1	8,262	0.01%
2020/06/11	2.1	33.45	2	33.33	33.45	0.1	8,238	0.00%
2020/06/10	0.1	33.20	0	0.00	33.35	0.1	8,093	0.00%
2020/06/09	0.1	33.05	1	33.20	33.10	-1	8,205	-0.01%
2020/06/08	0.1	33.50	0	0.00	33.65	0.1	8,314	0.00%
2020/06/05	0.1	33.25	0	0.00	33.35	0.1	8,602	0.00%
2020/06/04	0.1	32.90	3	32.93	32.90	-3	8,829	-0.03%
2020/06/03	1.1	33.30	12	33.30	33.25	-11	8,871	-0.12%
2020/06/02	34.4	34.09	60	34.37	34.05	-25.7	8,641	-0.30%
2020/06/01	0.1	32.10	0	0.00	32.15	0.1	8,011	0.00%
2020/05/29	0.1	30.90	0	0.00	30.90	0.1	7,960	0.00%
2020/05/28	0.1	30.90	7	30.93	30.90	-7	7,960	-0.09%
2020/05/27	6	31.75	4	31.70	31.55	2	7,943	0.03%
2020/05/26	0.1	31.35	0	0.00	31.35	0.1	7,928	0.00%
2020/05/25	2.1	31.25	0	0.00	31.50	2.1	7,894	0.03%
2020/05/22	0.1	31.40	0	0.00	31.40	0.1	7,883	0.00%
2020/05/21	11.1	31.91	6	31.90	32.05	5.1	7,858	0.06%
2020/05/20	0.1	30.95	0	0.00	31.10	0.1	7,707	0.00%
2020/05/19	0.1	30.45	0	0.00	30.45	0.1	7,691	0.00%
2020/05/18	2.1	30.35	0	0.00	30.25	2.1	7,642	0.03%
2020/05/15	0.1	30.80	0	0.00	30.80	0.1	7,614	0.00%
2020/05/14	0.1	31.20	3	31.47	31.15	-3	7,541	-0.04%
2020/05/13	0.1	32.40	0	0.00	32.40	0.1	7,448	0.00%
2020/05/12	30.1	32.42	5	32.52	32.30	25.1	7,429	0.34%
2020/05/11	5.1	32.78	32	32.80	32.55	-27	7,377	-0.37%
2020/05/08	4.1	32.15	9	32.17	32.20	-5	7,245	-0.07%
2020/05/07	34.1	31.97	21	32.39	31.60	13.1	7,055	0.18%
2020/05/06	20.1	31.71	0	0.00	31.75	20.1	6,778	0.30%
2020/05/05	3.1	31.80	6	31.92	32.00	-3	6,687	-0.04%
2020/05/04	2.1	31.74	4	30.33	31.50	-2	6,462	-0.03%
2020/04/30	2.1	30.60	4	30.59	30.70	-2	6,301	-0.03%
2020/04/29	0.1	30.10	0	0.00	30.15	0.1	6,271	0.00%
2020/04/28	4.1	30.20	3	30.15	30.10	1.1	6,275	0.02%
2020/04/27	6.1	30.15	1	30.40	30.35	5.1	6,328	0.08%
2020/04/24	2.1	29.50	3	29.25	29.30	-1	6,208	-0.02%
2020/04/22	0.1	28.90	0	0.00	28.80	0.1	6,075	0.00%
2020/04/21	9	28.61	5	28.60	28.60	4	6,050	0.07%
2020/04/20	0.1	29.40	0	0.00	29.30	0.1	5,994	0.00%
2020/04/17	0.1	29.00	3	29.80	29.00	-3	5,936	-0.05%
2020/04/16	0.1	29.25	0	0.00	29.25	0.1	5,879	0.00%
2020/04/15	0.1	29.60	7	29.48	29.60	-7	5,868	-0.12%
2020/04/14	0.1	28.40	0	0.00	28.55	0.1	5,710	0.00%
2020/04/13	2	27.98	2	28.00	27.90	0	5,703	0.00%
2020/04/10	5	28.55	32	28.67	28.45	-27	5,665	-0.48%
2020/04/09	18.1	28.96	2	28.88	29.25	16.1	5,567	0.29%
2020/04/08	24.1	28.39	5	27.91	28.35	19.1	5,455	0.35%
2020/04/07	4.1	27.40	6	27.19	27.55	-1.9	5,460	-0.03%
2020/04/06	1.1	26.67	0	0.00	26.75	1.1	5,338	0.02%
2020/04/01	0.1	26.95	2	26.75	26.95	-1.9	5,322	-0.04%
2020/03/30	0.1	26.60	1	26.55	26.60	-0.9	5,286	-0.02%
2020/03/27	1.1	26.30	0	0.00	26.15	1.1	5,279	0.02%
2020/03/26	0	0.00	4	26.36	26.60	-4	5,191	-0.08%
2020/03/25	12	26.90	8	26.88	26.55	4	5,159	0.08%
2020/03/24	2	26.20	1	26.20	25.80	1	5,009	0.02%
2020/03/20	5	25.80	9	25.48	25.95	-4	5,061	-0.08%
2020/03/19	6	23.82	1	24.95	24.30	5	4,986	0.10%
2020/03/18	0	0.00	1	25.85	25.00	-1	4,972	-0.02%
2020/03/17	4	25.53	0	0.00	25.45	4	4,949	0.08%
2020/03/16	2	26.25	2	27.00	25.50	0	4,935	0.00%
2020/03/13	2	26.08	0	0.00	26.95	2	4,851	0.04%
2020/03/12	7	28.82	37	28.46	28.10	-30	4,697	-0.64%
2020/03/11	55.1	30.86	32	31.06	29.80	23.1	4,571	0.51%
2020/03/10	9.1	31.73	3	31.72	32.50	6.1	4,266	0.14%
2020/03/09	2.1	31.13	1.1	31.20	30.70	1	4,076	0.02%
2020/03/06	2.1	30.55	0	0.00	30.55	2.1	3,927	0.05%
2020/03/05	5	29.90	5	30.05	30.10	0	3,952	0.00%
2020/03/03	0.1	29.85	0	0.00	30.00	0.1	4,069	0.00%
2020/03/02	0.1	29.15	0	0.00	29.15	0.1	4,070	0.00%
2020/02/26	0.1	30.45	1	30.70	30.45	-0.9	4,107	-0.02%
2020/02/25	0.1	30.65	0	0.00	30.65	0.1	4,183	0.00%
2020/02/24	1.1	30.94	1	31.05	31.00	0.1	4,323	0.00%
2020/02/21	1.1	30.80	0	0.00	30.85	1.1	4,351	0.03%
2020/02/20	0.1	31.10	0	0.00	31.25	0.1	4,427	0.00%
2020/02/19	0.1	31.10	1	31.15	31.10	-0.9	4,564	-0.02%
2020/02/18	2.1	31.29	1	31.25	31.25	1.1	4,850	0.02%
2020/02/17	0.1	30.75	0	0.00	30.75	0.1	5,074	0.00%
2020/02/14	0.1	30.95	0	0.00	31.05	0.1	5,331	0.00%
2020/02/13	0.1	30.65	0	0.00	30.65	0.1	5,861	0.00%
2020/02/12	0.1	30.75	0	0.00	30.75	0.1	6,180	0.00%
2020/02/11	0.1	30.60	0	0.00	30.75	0.1	7,164	0.00%
2020/02/10	0.1	30.00	0	0.00	30.00	0.1	7,657	0.00%
2020/02/07	1.1	30.09	0	0.00	30.00	1.1	7,673	0.01%
2020/02/06	1.1	30.55	0	0.00	30.60	1.1	7,685	0.01%
2020/02/05	0.1	29.70	0	0.00	29.70	0.1	7,674	0.00%
2020/02/04	5.1	29.55	0	0.00	29.55	5.1	7,664	0.07%
2020/02/03	0.1	28.90	0	0.00	28.90	0.1	7,674	0.00%
2020/01/31	0.1	30.00	0	0.00	30.00	0.1	7,640	0.00%
2020/01/30	0.1	29.95	0	0.00	29.95	0.1	7,627	0.00%
2020/01/20	0.1	33.25	5	33.60	33.25	-4.9	7,551	-0.06%
2020/01/17	0.1	33.75	0	0.00	33.85	0.1	7,551	0.00%
2020/01/16	0.1	33.80	0	0.00	33.85	0.1	7,616	0.00%
2020/01/15	0.1	33.75	0	0.00	33.90	0.1	7,683	0.00%
2020/01/14	0.1	34.05	0	0.00	34.15	0.1	7,714	0.00%
2020/01/10	6.1	33.93	13	33.97	34.00	-6.9	7,806	-0.09%
2020/01/09	5.1	33.85	0	0.00	34.25	5.1	7,821	0.07%
2020/01/08	0.1	32.60	0	0.00	32.60	0.1	7,834	0.00%
2020/01/07	0.1	32.70	0	0.00	32.70	0.1	7,993	0.00%
2020/01/06	1.1	33.44	0	0.00	33.40	1.1	8,007	0.01%
2020/01/03	2.1	34.39	6	34.53	34.20	-3.9	8,018	-0.05%
2020/01/02	2.1	34.64	0	0.00	34.55	2.1	8,026	0.03%
2019/12/31	3.1	34.40	1	34.35	34.25	2.1	8,043	0.03%
2019/12/30	1.1	35.08	0	0.00	35.10	1.1	7,973	0.01%
2019/12/27	0.1	35.10	3	34.70	35.30	-2.9	7,972	-0.04%
2019/12/26	0.1	34.30	6	34.50	34.40	-6	7,974	-0.07%
2019/12/25	0.1	34.60	2	34.70	34.75	-2	8,056	-0.02%
2019/12/24	0.1	34.50	1	35.05	34.60	-0.9	8,197	-0.01%
2019/12/23	6.1	35.39	4	35.40	35.20	2.1	8,229	0.03%
2019/12/20	0.1	35.20	36	35.76	35.20	-35.9	8,280	-0.43%
2019/12/19	1.1	35.59	11	35.69	35.55	-9.9	8,291	-0.12%
2019/12/18	3.1	35.91	0	0.00	35.90	3.1	8,293	0.04%
2019/12/17	10.1	36.57	21	36.11	36.25	-10.9	8,288	-0.13%
2019/12/16	0.1	35.35	1	35.50	35.55	-0.9	8,217	-0.01%
2019/12/13	20.1	35.69	19	36.00	35.30	1.1	8,241	0.01%
2019/12/12	0.1	35.70	0	0.00	35.85	0.1	8,124	0.00%
2019/12/11	11.1	35.54	0.3	35.40	35.45	10.8	8,152	0.13%
2019/12/10	3.1	35.18	0.4	35.05	35.15	2.7	8,208	0.03%
2019/12/09	35.1	35.30	7	35.30	35.15	28.1	8,308	0.34%
2019/12/06	0.1	34.80	5	34.93	34.85	-4.9	8,344	-0.06%
2019/12/05	0.4	35.05	4	35.09	35.20	-3.6	8,441	-0.04%
2019/12/04	13.9	34.96	15	35.03	35.05	-1.1	8,507	-0.01%
2019/12/03	11.1	34.11	2.3	34.49	34.20	8.8	8,557	0.10%
2019/12/02	12.3	33.82	1	33.80	34.00	11.3	8,711	0.13%
2019/11/29	6.1	34.55	31.2	34.49	34.25	-25.2	8,695	-0.29%
2019/11/28	1.1	35.83	1	36.05	35.20	0.1	8,632	0.00%
2019/11/27	2	35.80	2	35.60	35.45	0	8,629	0.00%
2019/11/26	0.1	35.60	0	0.00	35.80	0.1	8,686	0.00%
2019/11/25	1.1	35.73	0	0.00	35.65	1.1	8,679	0.01%
2019/11/22	31	35.46	9	35.62	35.15	22	8,752	0.25%
2019/11/21	6.4	35.84	8	35.91	36.00	-1.6	8,769	-0.02%
2019/11/20	9	36.69	6	36.82	36.95	3	8,683	0.03%
2019/11/19	6.1	36.72	5	36.70	37.10	1.1	8,699	0.01%
2019/11/18	16.1	36.80	17.5	36.65	36.75	-1.4	8,677	-0.02%
2019/11/15	34	36.97	36	37.92	36.25	-2	8,639	-0.02%
2019/11/14	31.3	37.02	6	37.16	36.70	25.3	8,431	0.30%
2019/11/13	17.3	38.09	19	38.04	37.80	-1.8	8,297	-0.02%
2019/11/12	37.3	37.91	31.2	37.73	38.00	6.1	8,142	0.07%
2019/11/11	3.2	35.74	8	35.83	35.95	-4.8	7,823	-0.06%
2019/11/08	147.5	35.07	157	35.21	35.80	-9.5	7,792	-0.12%	大買/大賣/
2019/11/07	55	32.57	45	32.81	33.40	10	7,242	0.14%
2019/11/06	0.1	30.40	0	0.00	30.40	0.1	6,951	0.00%
2019/11/05	0.1	30.45	0	0.00	30.50	0.1	7,313	0.00%
2019/11/04	0.1	30.65	0	0.00	30.80	0.1	7,415	0.00%
2019/11/01	0.1	30.30	0	0.00	30.55	0.1	7,566	0.00%
2019/10/31	0.1	30.10	0	0.00	30.20	0.1	7,695	0.00%
2019/10/30	0.1	30.55	1	30.55	30.65	-0.9	7,713	-0.01%
2019/10/29	1.1	30.35	4	30.75	30.30	-2.9	7,851	-0.04%
2019/10/28	0.1	30.70	0	0.00	30.70	0.1	7,960	0.00%
2019/10/25	0.1	31.20	0	0.00	31.20	0.1	8,022	0.00%
2019/10/24	1.1	31.37	0	0.00	31.70	1.1	8,071	0.01%
2019/10/23	2.1	31.20	0	0.00	31.45	2.1	8,127	0.03%
2019/10/22	0.1	30.70	16	30.70	30.75	-15.9	8,168	-0.19%
2019/10/21	2.1	31.24	0	0.00	31.00	2.1	8,206	0.03%
2019/10/18	0.1	31.35	0	0.00	31.75	0.1	8,207	0.00%
2019/10/17	0.1	31.25	0	0.00	31.45	0.1	8,213	0.00%
2019/10/16	1.1	30.78	1	30.65	30.80	0.1	8,214	0.00%
2019/10/15	1.1	31.14	2	31.35	30.65	-0.9	8,252	-0.01%
2019/10/14	2.1	32.42	0	0.00	31.90	2.1	8,173	0.03%
2019/10/08	1.1	32.77	0	0.00	32.70	1.1	8,159	0.01%
2019/10/07	0.1	32.30	0	0.00	32.40	0.1	8,202	0.00%
2019/10/04	0.1	32.20	0	0.00	32.30	0.1	8,180	0.00%
2019/10/03	0.1	32.45	0	0.00	32.45	0.1	8,173	0.00%
2019/10/02	0.1	32.85	1	32.70	32.95	-0.9	8,198	-0.01%
2019/10/01	0	0.00	2	32.50	32.95	-2	8,163	-0.02%
2019/09/27	2.1	32.19	7	32.47	31.55	-4.9	8,072	-0.06%
2019/09/26	1	33.50	0	0.00	33.45	1	7,933	0.01%
2019/09/25	3.1	32.82	0	0.00	33.20	3.1	7,902	0.04%
2019/09/24	3.1	33.31	0	0.00	33.20	3.1	7,911	0.04%
2019/09/20	0.1	33.25	0	0.00	33.40	0.1	7,900	0.00%
2019/09/19	0.1	32.95	1	33.00	33.10	-0.9	7,870	-0.01%
2019/09/18	0.1	33.20	4	33.20	33.30	-3.9	7,826	-0.05%
2019/09/17	3.1	33.31	0	0.00	32.80	3.1	7,767	0.04%
2019/09/16	1.1	33.67	2	33.83	33.40	-0.9	7,735	-0.01%
2019/09/12	15.1	33.82	16	33.85	34.00	-0.9	7,669	-0.01%
2019/09/11	1.1	32.84	1	33.10	33.45	0.1	7,566	0.00%
2019/09/10	0.1	32.35	2	32.40	32.50	-2	7,436	-0.03%
2019/09/09	45.1	32.95	46	33.26	32.65	-1	7,367	-0.01%
2019/09/06	2.1	32.70	2	32.50	32.90	0.1	7,200	0.00%
2019/09/05	39	32.32	34	32.26	32.50	5	7,044	0.07%
2019/09/04	16.1	32.09	4	31.96	32.15	12.1	6,853	0.18%
2019/09/03	1	31.50	1	31.15	31.20	0	6,666	0.00%
2019/09/02	4	31.21	2	31.30	31.20	2	6,637	0.03%
2019/08/30	4	30.68	0	0.00	30.80	4	6,613	0.06%
2019/08/29	7	30.14	1	30.30	30.70	6	6,570	0.09%
2019/08/28	0	0.00	3	30.50	30.10	-3	6,521	-0.05%
2019/08/27	0.4	30.60	0	0.00	30.70	0.4	6,492	0.01%
2019/08/23	1	30.00	5	30.15	30.00	-4	6,289	-0.06%
2019/08/22	1	30.40	1	30.40	30.55	0	6,232	0.00%
2019/08/21	1.1	30.40	0	0.00	30.55	1.1	6,268	0.02%
2019/08/20	0.1	30.40	3	30.80	30.60	-2.9	6,373	-0.05%
2019/08/19	0.1	30.00	3	29.73	30.15	-3	6,273	-0.05%
2019/08/16	3.1	29.93	2	30.00	29.60	1.1	6,315	0.02%
2019/08/15	0	0.00	6	29.13	29.40	-6	6,208	-0.10%
2019/08/14	24.1	29.57	17	29.48	29.10	7.1	6,132	0.11%
2019/08/13	23.1	30.05	26	30.06	29.60	-3	6,004	-0.05%
2019/08/12	26	30.85	22	30.57	31.50	4	5,745	0.07%
2019/08/08	20.1	28.45	21	28.65	28.95	-0.9	5,320	-0.02%
2019/08/07	6	28.55	12	27.83	27.70	-6	5,099	-0.12%
2019/08/06	8.1	28.25	3	28.15	28.25	5.1	4,788	0.11%
2019/08/05	1	28.45	0	0.00	28.45	1	4,690	0.02%
2019/08/01	1	28.70	1	28.80	28.80	0	4,498	0.00%
2019/07/31	6	28.74	6	28.83	28.65	0	4,485	0.00%
2019/07/30	0	0.00	2.5	28.56	28.20	-2.5	4,404	-0.06%
2019/07/29	2	28.63	2	28.35	28.65	0	4,356	0.00%
2019/07/26	2	28.20	2	28.30	28.20	0	4,290	0.00%
2019/07/25	0	0.00	11	27.96	28.05	-11	4,201	-0.26%
2019/07/24	0	0.00	7	27.55	27.55	-7	4,103	-0.17%
2019/07/23	0	0.00	2	26.90	26.95	-2	4,053	-0.05%
2019/07/17	1	26.10	12	26.20	25.90	-11	3,955	-0.28%
2019/07/16	3	25.63	16	25.75	25.70	-13	3,920	-0.33%
2019/07/12	13	25.44	2	25.50	25.30	11	3,958	0.28%
2019/07/11	0	0.00	10	25.55	25.55	-10	3,970	-0.25%
2019/07/09	10	24.90	0	0.00	24.85	10	4,023	0.25%
2019/07/08	1	24.75	0	0.00	24.90	1	4,155	0.02%
2019/07/01	7	24.45	10	24.46	24.50	-3	5,257	-0.06%
2019/06/28	3	24.35	0	0.00	23.85	3	5,282	0.06%
2019/06/25	0	0.00	4	23.85	23.85	-4	5,463	-0.07%
2019/06/24	2	24.15	0	0.00	24.25	2	5,501	0.04%
2019/06/19	5	23.91	0	0.00	23.95	5	6,047	0.08%
2019/06/17	10	23.50	10	23.45	23.45	0	6,867	0.00%
2019/06/14	5	23.65	0	0.00	23.55	5	7,132	0.07%
2019/06/13	0	0.00	2	23.85	23.55	-2	7,190	-0.03%
2019/06/12	1	23.65	0	0.00	23.75	1	7,272	0.01%
2019/06/06	0	0.00	2	23.50	23.35	-2	7,564	-0.03%
2019/06/04	0	0.00	5	23.60	23.80	-5	8,110	-0.06%
2019/06/03	1	23.50	0	0.00	23.50	1	8,206	0.01%
2019/05/29	7	22.50	2	22.40	22.35	5	8,489	0.06%
2019/05/28	1	22.20	2	22.20	22.80	-1	8,484	-0.01%
2019/05/27	65	22.73	5	22.42	22.35	60	8,381	0.72%
2019/05/24	0	0.00	61	23.52	23.50	-61	8,241	-0.74%
2019/05/23	22	23.64	11	23.75	23.40	11	8,245	0.13%
2019/05/22	2	24.55	3	24.50	24.55	-1	8,131	-0.01%
2019/05/21	3	24.15	0	0.00	24.15	3	8,123	0.04%
2019/05/20	3	25.00	0	0.00	24.20	3	8,099	0.04%
2019/05/17	1	25.55	0	0.00	24.90	1	8,034	0.01%
2019/05/16	4	26.20	4	26.03	26.10	0	7,976	0.00%
2019/05/15	2	26.25	0	0.00	26.40	2	7,973	0.03%
2019/05/14	2	25.00	0	0.00	26.00	2	8,024	0.02%
2019/05/08	0	0.00	2	26.55	26.45	-2	7,903	-0.03%
2019/05/07	2	26.80	0	0.00	26.95	2	7,867	0.03%
2019/05/06	0	0.00	2	26.65	26.20	-2	7,826	-0.03%
2019/04/30	5	26.55	0	0.00	26.90	5	7,734	0.06%
2019/04/29	0	0.00	5	26.70	26.70	-5	7,722	-0.06%
2019/04/26	3	26.85	0	0.00	27.00	3	7,663	0.04%
2019/04/24	5	26.92	0	0.00	26.85	5	7,630	0.07%
2019/04/23	0	0.00	1	27.05	27.35	-1	7,597	-0.01%
2019/04/22	1	27.10	0	0.00	27.10	1	7,548	0.01%
2019/04/19	2	27.00	0	0.00	27.55	2	7,499	0.03%
2019/04/18	9	27.30	10	26.70	26.70	-1	7,487	-0.01%
2019/04/17	1	27.30	0	0.00	27.40	1	7,426	0.01%
2019/04/16	0	0.00	2	27.60	27.60	-2	7,380	-0.03%
2019/04/15	0	0.00	2	27.75	27.75	-2	7,365	-0.03%
2019/04/12	3	27.50	5	27.75	27.45	-2	7,359	-0.03%
2019/04/11	0.2	28.10	15.2	28.36	28.30	-15.1	7,239	-0.21%
2019/04/10	0	0.00	7	29.01	29.20	-7	7,017	-0.10%
2019/04/09	8	28.75	17	28.48	29.05	-9	6,887	-0.13%
2019/04/08	18	27.98	1	28.30	27.90	17	6,616	0.26%
2019/04/03	4	27.55	4	27.20	27.20	0	6,382	0.00%
2019/04/02	2	27.05	2	26.75	26.70	0	6,251	0.00%
2019/04/01	2	27.10	4	26.65	26.90	-2	6,185	-0.03%
2019/03/29	4	26.38	2	26.15	26.20	2	6,052	0.03%
2019/03/28	5	26.29	2	26.20	26.10	3	6,048	0.05%
2019/03/27	0	0.00	3	26.35	26.45	-3	6,038	-0.05%
2019/03/26	5	27.17	4	27.36	26.60	1	6,024	0.02%
2019/03/25	5	27.02	2	26.73	26.95	3	5,894	0.05%
2019/03/22	11	27.23	7	26.88	26.95	4	5,890	0.07%
2019/03/21	6	27.33	12	27.38	26.95	-6	5,757	-0.10%
2019/03/20	7	26.11	22	26.26	26.45	-15	5,487	-0.27%
2019/03/19	2	25.13	4	25.30	25.20	-2	5,169	-0.04%
2019/03/18	1	24.35	5	24.50	24.50	-4	4,987	-0.08%
2019/03/15	0	0.00	5	24.30	24.30	-5	4,960	-0.10%
2019/03/14	19	24.11	1	24.00	23.90	18	4,976	0.36%
2019/03/13	10	24.08	5	24.20	24.10	5	4,987	0.10%
2019/03/12	5	24.30	2	24.80	24.20	3	5,001	0.06%
2019/03/11	11	24.41	4	24.56	24.55	7	4,931	0.14%
2019/03/08	40	24.63	37	24.91	24.60	3	5,016	0.06%
2019/03/07	5	26.70	2	26.40	26.70	3	4,585	0.07%
2019/03/05	5	26.50	7	26.31	25.95	-2	4,473	-0.04%
2019/02/26	3	25.75	1	25.80	25.50	2	4,380	0.05%
2019/02/25	1	25.65	0	0.00	25.65	1	4,400	0.02%
2019/02/20	1	25.85	1	25.35	25.40	0	4,740	0.00%
2019/02/19	1	25.75	0	0.00	25.65	1	4,860	0.02%
2019/02/14	0	0.00	1.7	25.48	25.50	-1.7	5,080	-0.03%
2019/02/13	0	0.00	1	25.55	25.70	-1	5,207	-0.02%
2019/02/12	3	25.22	3	25.40	25.35	0	5,280	0.00%
2019/02/11	3	24.90	4	24.68	25.05	-1	5,421	-0.02%
2019/01/30	44	24.61	4	25.00	24.65	40	5,464	0.73%
2019/01/29	0	0.00	1	25.10	25.20	-1	5,601	-0.02%
2019/01/25	80	25.59	90	25.81	25.50	-10	5,897	-0.17%
2019/01/24	15	25.69	18	25.73	25.10	-3	6,015	-0.05%
2019/01/23	2	24.95	2	24.75	24.95	0	6,037	0.00%
2019/01/18	0	0.00	2	24.90	24.90	-2	6,485	-0.03%
2019/01/16	2	25.05	1	24.80	24.80	1	6,763	0.01%
2019/01/15	2	24.50	0	0.00	24.55	2	6,861	0.03%
2019/01/14	2	24.18	1	24.50	24.30	1	6,976	0.01%
2019/01/11	2	24.25	2	24.30	24.40	0	7,153	0.00%
2019/01/10	1	24.05	0	0.00	24.05	1	7,215	0.01%
2019/01/09	3	24.92	0	0.00	25.05	3	7,208	0.04%
2019/01/08	6	24.63	6	24.62	24.85	0	7,352	0.00%
2019/01/07	11	24.75	8	24.66	24.60	3	7,500	0.04%
2019/01/04	5	24.95	45	25.02	25.20	-40	7,669	-0.52%
2019/01/02	4	26.04	1	26.10	26.30	3	7,808	0.04%
2018/12/28	0	0.00	1	25.95	26.10	-1	7,853	-0.01%
2018/12/27	4.3	25.62	4	25.40	25.50	0.3	7,899	0.00%
2018/12/25	4	25.51	3	25.55	25.55	1	8,178	0.01%
2018/12/21	2	25.80	2	26.25	26.25	0	8,660	0.00%
2018/12/20	4	25.73	0	0.00	25.70	4	8,950	0.04%
2018/12/19	10	26.43	10	26.34	26.30	0	9,065	0.00%
2018/12/18	13	26.15	18	26.39	26.10	-5	9,068	-0.06%
2018/12/17	6	26.98	26	26.75	26.30	-20	9,002	-0.22%
2018/12/14	13	27.37	7	27.41	27.05	6	8,877	0.07%
2018/12/13	9	27.91	4	27.70	27.80	5	8,790	0.06%
2018/12/12	35	28.35	48	28.31	28.30	-13	8,790	-0.15%
2018/12/11	0	0.00	5	27.48	27.75	-5	8,667	-0.06%
2018/12/10	1	27.10	0	0.00	27.50	1	8,747	0.01%
2018/12/07	8	27.48	4	27.66	27.30	4	8,732	0.05%
2018/12/06	29	27.25	26	27.09	27.60	3	8,638	0.03%
2018/12/05	9	27.72	16	27.49	27.45	-7	8,530	-0.08%
2018/12/04	20	27.63	17	27.95	28.20	3	8,440	0.04%
2018/12/03	54	28.11	47	28.51	28.05	7	8,336	0.08%
2018/11/30	17	27.19	9	27.06	27.30	8	8,115	0.10%
2018/11/29	7	26.92	10	27.07	26.70	-3	8,013	-0.04%
2018/11/28	0	0.00	1	27.00	26.65	-1	7,944	-0.01%
2018/11/27	6	26.82	3	26.50	26.85	3	7,892	0.04%
2018/11/26	5	25.88	11	25.90	25.80	-6	7,782	-0.08%
2018/11/23	7	25.89	4	25.89	25.70	3	7,765	0.04%
2018/11/22	4	26.70	4	26.65	26.20	0	7,691	0.00%
2018/11/21	2	26.75	2	26.50	27.00	0	7,645	0.00%
2018/11/20	8	26.80	11	26.99	26.55	-3	7,541	-0.04%
2018/11/19	5	26.65	5	26.66	26.75	0	7,343	0.00%
2018/11/16	1.8	26.57	3	26.18	26.20	-1.2	7,267	-0.02%
2018/11/15	0	0.00	0.7	26.65	26.90	-0.7	7,149	-0.01%
2018/11/14	1	26.80	0	0.00	26.70	1	7,168	0.01%
2018/11/13	15	27.12	19	27.01	27.20	-4	7,135	-0.06%
2018/11/12	2	26.90	3	26.73	26.80	-1	7,010	-0.01%
2018/11/09	8	25.99	5	26.12	26.15	3	6,859	0.04%
2018/11/08	6	25.98	4	26.36	25.80	2	6,755	0.03%
2018/11/07	5	25.00	17	25.33	25.40	-12	6,632	-0.18%
2018/11/06	78	25.53	74	25.54	25.25	4	6,595	0.06%
2018/11/05	2.2	25.14	2	25.00	25.10	0.2	6,425	0.00%
2018/11/02	0	0.00	2	24.38	24.60	-2	6,305	-0.03%
2018/11/01	0	0.00	0.8	23.45	23.45	-0.8	6,071	-0.01%
2018/10/31	2	21.30	3	21.38	21.35	-1	5,914	-0.02%
2018/10/30	1	21.50	1	21.90	20.20	0	5,841	0.00%
2018/10/29	0	0.00	16.7	22.54	22.35	-16.7	5,637	-0.30%
2018/10/26	17	23.20	36.8	23.35	23.35	-19.8	5,586	-0.36%
2018/10/17	2	23.50	11	23.48	23.50	-9	5,384	-0.17%
2018/10/16	29	23.66	1	23.40	22.85	28	5,212	0.54%
2018/10/15	21	23.78	9	23.83	23.60	12	5,116	0.23%
2018/10/12	10	23.00	2	23.10	23.50	8	5,047	0.16%
2018/10/11	10	22.42	20	22.19	22.50	-10	4,911	-0.20%
2018/10/09	1	23.45	2	23.43	23.60	-1	4,725	-0.02%
2018/10/08	0	0.00	1	22.90	23.25	-1	4,622	-0.02%
2018/10/05	7	23.63	9	23.26	22.60	-2	4,572	-0.04%
2018/10/04	19	23.92	9	24.04	24.10	10	4,445	0.22%
2018/10/03	7	24.07	22	24.00	24.25	-15	4,271	-0.35%
2018/10/02	0	0.00	7	23.91	23.65	-7	4,050	-0.17%
2018/10/01	4	23.93	3	23.75	23.80	1	3,895	0.03%
2018/09/28	6	23.49	7	23.51	23.65	-1	3,853	-0.03%
2018/09/27	2	23.40	2	23.23	23.50	0	3,837	0.00%
2018/09/26	12	23.71	10	24.10	23.45	2	3,783	0.05%
2018/09/25	19	23.89	0	0.00	23.90	19	3,659	0.52%
2018/09/21	29	23.14	29	23.16	23.40	0	3,469	0.00%
2018/09/20	7	23.16	8	23.10	22.85	-1	3,252	-0.03%
2018/09/19	0	0.00	1	22.95	22.85	-1	3,122	-0.03%
2018/09/18	29	22.55	56	22.53	22.60	-27	3,030	-0.89%
2018/09/17	4	21.41	8	21.16	21.90	-4	2,783	-0.14%
2018/09/14	1	20.60	5	20.38	20.35	-4	2,841	-0.14%
2018/09/12	5	20.02	0	0.00	20.00	5	3,180	0.16%
2018/09/11	0	0.00	3	20.25	20.40	-3	3,205	-0.09%
2018/09/10	14	20.43	11	20.51	20.15	3	3,271	0.09%
2018/09/07	5	21.20	0	0.00	20.85	5	3,315	0.15%
2018/09/06	7	21.61	12	21.79	21.60	-5	3,284	-0.15%
2018/09/04	2	21.05	0	0.00	21.05	2	3,237	0.06%
2018/09/03	1	21.05	0	0.00	20.90	1	3,288	0.03%
2018/08/31	0.1	21.05	0	0.00	21.05	0.1	3,319	0.00%
2018/08/24	0	0.00	5	21.10	21.15	-5	3,678	-0.14%
2018/08/16	5	21.15	0	0.00	21.25	5	4,048	0.12%
2018/08/09	0	0.00	1	23.20	23.00	-1	4,234	-0.02%
2018/08/07	1	23.25	1	23.05	23.25	0	4,288	0.00%
2018/08/06	1	23.00	0	0.00	23.00	1	4,307	0.02%
2018/07/20	0	0.00	1	22.60	22.45	-1	5,025	-0.02%
2018/07/19	3	22.70	3	22.90	22.75	0	5,139	0.00%
2018/07/17	2	22.55	0	0.00	22.40	2	5,236	0.04%
2018/07/13	5	22.40	1	22.40	22.35	4	5,420	0.07%
2018/07/12	12	22.68	11	22.55	22.35	1	5,446	0.02%
2018/07/05	6	21.57	0	0.00	21.30	6	5,561	0.11%
2018/07/04	3	22.20	0	0.00	22.15	3	5,542	0.05%
2018/07/03	2	22.75	0	0.00	22.55	2	5,535	0.04%
2018/07/02	5	23.10	5	23.40	23.10	0	5,542	0.00%
2018/06/29	5	23.10	5	23.45	23.05	0	5,572	0.00%
2018/06/28	10	23.18	0	0.00	23.05	10	5,562	0.18%
2018/06/27	5	23.55	5	23.95	23.30	0	5,630	0.00%
2018/06/26	10	23.43	10	23.85	23.55	0	5,699	0.00%
2018/06/25	8	23.79	15	24.29	23.55	-7	5,702	-0.12%
2018/06/22	14	24.80	13	23.90	24.80	1	5,558	0.02%
2018/06/15	3	23.10	8	23.15	23.20	-5	5,359	-0.09%
2018/06/13	7	23.26	0	0.00	22.95	7	5,431	0.13%
2018/06/12	2	23.25	3	23.45	23.00	-1	5,734	-0.02%
2018/06/11	1	23.00	0	0.00	22.95	1	5,675	0.02%
2018/06/08	0	0.00	2	22.85	22.85	-2	5,676	-0.04%
2018/06/07	1	23.00	0	0.00	22.75	1	5,763	0.02%
2018/06/04	0	0.00	4.2	21.95	21.95	-4.2	5,680	-0.07%
2018/05/30	1	21.95	10	21.90	22.00	-9	5,602	-0.16%
2018/05/29	2	22.20	2	22.20	22.20	0	5,563	0.00%
2018/05/28	3.1	21.70	0	0.00	21.75	3.1	5,515	0.06%
2018/05/24	15	21.70	15	21.60	21.70	0	5,436	0.00%
2018/05/23	0.1	21.45	5	21.40	21.35	-4.9	5,424	-0.09%
2018/05/22	3	22.00	3	22.10	21.60	0	5,416	0.00%
2018/05/21	5	21.40	0	0.00	21.95	5	5,258	0.10%
2018/05/16	0	0.00	8	21.06	21.00	-8	5,247	-0.15%
2018/05/14	0	0.00	2	21.40	21.40	-2	5,442	-0.04%
2018/05/11	1	21.75	0	0.00	21.75	1	5,436	0.02%
2018/05/10	3	22.35	4	22.28	22.30	-1	5,382	-0.02%
2018/05/09	7	22.09	6	22.17	22.25	1	5,354	0.02%
2018/05/08	1	20.60	162	21.57	22.05	-161	5,160	-3.12%	大賣/鉅額交易
2018/05/04	3	21.05	4	21.16	21.00	-1	5,025	-0.02%
2018/05/03	1	21.20	2	21.03	21.00	-1	5,045	-0.02%
2018/05/02	54	20.95	54	21.10	20.95	0	5,090	0.00%
2018/04/26	1	20.65	1	20.80	20.30	0	5,077	0.00%
2018/04/25	31	20.25	19	20.16	20.55	12	5,055	0.24%
2018/04/24	56	21.00	6	21.08	20.95	50	4,979	1.00%
2018/04/23	100	22.05	0	0.00	22.05	100	4,942	2.02%
2018/04/20	6	22.03	0	0.00	22.05	6	5,095	0.12%
2018/04/18	0	0.00	3	22.65	22.60	-3	4,983	-0.06%
2018/04/16	1	22.85	0	0.00	22.85	1	5,011	0.02%
2018/04/13	0	0.00	1	23.35	23.10	-1	4,987	-0.02%
2018/04/12	2	23.28	20	23.30	23.40	-18	4,968	-0.36%
2018/04/11	0	0.00	1	23.55	23.50	-1	5,006	-0.02%
2018/04/10	5	23.43	0	0.00	23.35	5	5,091	0.10%
2018/04/03	3	23.70	0	0.00	23.85	3	5,145	0.06%
2018/03/31	0	0.00	3	24.05	24.05	-3	5,160	-0.06%
2018/03/30	0	0.00	5	23.74	23.85	-5	5,157	-0.10%
2018/03/29	10	23.09	2	23.35	23.05	8	5,105	0.16%
2018/03/28	1	23.30	5	23.55	23.30	-4	4,980	-0.08%
2018/03/27	6	23.53	0	0.00	23.50	6	4,916	0.12%
2018/03/26	2	23.45	1	23.55	23.40	1	4,863	0.02%
2018/03/22	3	24.48	0	0.00	24.35	3	4,761	0.06%
2018/03/21	1	24.85	5	24.85	24.65	-4	4,805	-0.08%
2018/03/20	3	24.83	1	24.95	24.85	2	5,135	0.04%
2018/03/19	4	25.18	8	25.19	25.05	-4	5,212	-0.08%
2018/03/15	5	25.90	0	0.00	25.80	5	4,877	0.10%
2018/03/13	3	26.77	3	26.77	26.20	0	5,199	0.00%
2018/03/12	0	0.00	2	26.50	26.50	-2	5,211	-0.04%
2018/03/09	1	26.10	9	25.76	26.05	-8	5,250	-0.15%
2018/03/08	0	0.00	2	25.65	25.55	-2	5,441	-0.04%
2018/03/07	2	25.15	0	0.00	25.15	2	5,552	0.04%
2018/03/06	2	25.20	0	0.00	25.20	2	6,144	0.03%
2018/03/02	7	25.33	5	25.50	25.40	2	6,230	0.03%
2018/02/26	0	0.00	6	25.45	25.10	-6	6,422	-0.09%
2018/02/22	0	0.00	6	24.60	24.75	-6	6,560	-0.09%
2018/02/21	0	0.00	1	24.55	24.35	-1	6,604	-0.02%
2018/02/12	3	23.83	0	0.00	23.50	3	6,677	0.04%
2018/02/09	5	23.15	0	0.00	23.80	5	6,734	0.07%
2018/02/06	11	24.70	0	0.00	23.75	11	7,212	0.15%
2018/01/31	0	0.00	1	26.90	26.65	-1	7,576	-0.01%
2018/01/30	5	27.03	4	26.95	26.90	1	7,702	0.01%
2018/01/29	0	0.00	2	26.65	26.75	-2	7,807	-0.03%
2018/01/26	2	26.90	0	0.00	26.55	2	8,327	0.02%
2018/01/23	2	26.75	2	26.85	26.85	0	8,528	0.00%
2018/01/22	1	26.80	0	0.00	26.75	1	8,664	0.01%
2018/01/19	0	0.00	1	26.90	26.90	-1	8,949	-0.01%
2018/01/18	5	27.10	0	0.00	27.00	5	9,298	0.05%
2018/01/17	1	27.15	5	27.29	27.05	-4	9,505	-0.04%
2018/01/16	4	27.30	23	27.25	27.30	-19	9,568	-0.20%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/10	1	26.25	4.1	26.25	26.05	-3.1	9,769	-0.03%
2018/01/09	6	26.95	0	0.00	26.75	6	9,912	0.06%
2018/01/05	2	26.90	7	26.94	26.90	-5	10,569	-0.05%
2018/01/04	15	27.11	21	27.21	27.05	-6	10,909	-0.05%
2018/01/03	1.1	26.47	3	26.73	26.65	-1.9	11,278	-0.02%