大聯大 (3702)-永豐金-內湖券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	3.1	73.39	0	0.00	72.50	3.1	5,655	0.05%
2024/11/20	1.1	75.02	0	0.00	74.40	1.1	5,570	0.02%
2024/11/19	1.4	75.61	0	0.00	75.40	1.4	5,505	0.03%
2024/11/18	0	77.30	5	77.20	75.70	-5	5,396	-0.09%
2024/11/15	5	76.50	2.1	76.66	75.40	2.9	5,311	0.06%
2024/11/14	5.1	75.01	0	0.00	75.90	5.1	5,293	0.10%
2024/11/13	0.2	74.84	0.1	76.69	76.30	0	5,237	0.00%
2024/11/12	10.1	74.16	21.1	75.57	75.00	-11	5,180	-0.21%
2024/11/11	10.2	75.20	0	0.00	75.60	10.2	5,114	0.20%
2024/11/08	0	0.00	0.1	77.50	76.60	-0.1	5,074	0.00%
2024/11/07	5	73.90	13.1	76.03	77.10	-8.1	5,130	-0.16%
2024/11/06	0.1	73.90	1	73.60	73.50	-0.9	5,125	-0.02%
2024/11/05	3.1	72.54	0	0.00	72.90	3.1	5,154	0.06%
2024/11/04	6.1	75.20	0	0.00	73.20	6.1	5,214	0.12%
2024/11/01	0.3	74.70	5	75.96	76.10	-4.7	5,293	-0.09%
2024/10/29	0.1	76.70	0	0.00	76.40	0.1	5,262	0.00%
2024/10/28	2	77.20	0	0.00	77.00	2	5,288	0.04%
2024/10/25	0.1	77.40	0	0.00	77.40	0.1	5,363	0.00%
2024/10/24	0.1	77.20	0	0.00	76.70	0.1	5,416	0.00%
2024/10/23	3.1	77.09	0	0.00	77.00	3.1	5,508	0.06%
2024/10/22	1	78.50	0	0.00	78.30	1	5,574	0.02%
2024/10/21	0.1	78.20	1	77.60	77.50	-0.9	5,707	-0.02%
2024/10/18	1.1	79.65	16	79.13	78.00	-14.9	5,797	-0.26%
2024/10/16	1	77.80	0	0.00	77.20	1	5,962	0.02%
2024/10/15	1.1	78.04	2	78.15	78.10	-0.9	5,951	-0.02%
2024/10/14	1.2	76.95	1	77.30	76.80	0.2	6,101	0.00%
2024/10/11	1	75.40	0	0.00	76.20	1	6,180	0.02%
2024/10/04	1	73.20	1	74.10	74.60	0	6,280	0.00%
2024/10/01	1	74.00	0	0.00	73.60	1	6,239	0.02%
2024/09/30	5	75.00	0	0.00	75.00	5	6,333	0.08%
2024/09/27	0	0.00	6	76.92	77.50	-6	6,582	-0.09%
2024/09/26	5	76.40	0	0.00	76.20	5	6,966	0.07%
2024/09/25	1	77.80	0	0.00	76.50	1	6,972	0.01%
2024/09/10	2	75.70	0	0.00	74.60	2	6,706	0.03%
2024/09/06	5	77.00	0	0.00	76.30	5	6,601	0.08%
2024/09/05	5	77.20	0	0.00	77.40	5	6,584	0.08%
2024/09/04	0	0.00	1	78.00	77.20	-1	6,572	-0.02%
2024/08/27	0	0.00	1	80.10	80.10	-1	6,878	-0.01%
2024/08/26	1	80.80	6	82.00	80.40	-5	6,932	-0.07%
2024/08/23	5.1	80.54	0	0.00	80.50	5.1	7,030	0.07%
2024/08/21	1	80.80	0	0.00	81.50	1	7,149	0.01%
2024/08/20	0.1	83.00	0	0.00	82.40	0.1	7,170	0.00%
2024/08/19	0.1	83.90	0	0.00	83.20	0.1	7,303	0.00%
2024/08/16	1	83.80	1	85.30	83.80	0	7,404	0.00%
2024/08/15	5.1	85.17	0	0.00	83.80	5.1	7,616	0.07%
2024/08/12	0	84.90	0	0.00	86.30	0	7,995	0.00%
2024/08/09	0	0.00	9	85.09	83.60	-9	8,021	-0.11%
2024/08/08	4	81.50	0	0.00	83.30	4	7,974	0.05%
2024/08/07	5	83.76	0.1	84.80	83.70	4.9	7,943	0.06%
2024/08/05	2	80.60	2	81.40	80.20	0	7,926	0.00%
2024/08/02	0.1	85.00	0.2	86.10	85.00	-0.2	7,832	0.00%
2024/08/01	0.1	86.30	0	0.00	86.00	0.1	7,837	0.00%
2024/07/31	2.2	85.48	0	0.00	85.90	2.2	7,876	0.03%
2024/07/30	1.1	85.65	0.1	86.08	85.20	1	7,881	0.01%
2024/07/29	0.2	87.33	0	0.00	86.00	0.2	7,883	0.00%
2024/07/26	0	87.50	0	0.00	87.70	0	7,880	0.00%
2024/07/23	0	0.00	1	92.50	92.80	-1	7,811	-0.01%
2024/07/22	0	0.00	0.6	91.00	92.30	-0.6	7,810	-0.01%
2024/07/19	14	93.64	8.4	94.48	94.20	5.6	7,717	0.07%
2024/07/18	2	93.50	0.1	94.65	94.60	1.9	7,628	0.03%
2024/07/17	1.1	95.17	0	0.00	94.50	1.1	7,588	0.01%
2024/07/16	6.3	98.15	5.5	99.82	98.10	0.8	7,577	0.01%
2024/07/15	22	100.50	24	95.25	101.00	-2	7,587	-0.03%
2024/07/12	0.1	94.06	2	95.10	94.80	-1.9	7,453	-0.03%
2024/07/11	0.1	92.94	0	0.00	94.00	0.1	7,409	0.00%
2024/07/10	0.3	92.27	1	93.30	93.00	-0.7	7,515	-0.01%
2024/07/09	0	0.00	3.5	92.21	92.90	-3.5	7,556	-0.05%
2024/07/08	7	91.29	4	91.60	91.20	3	7,573	0.04%
2024/07/05	1.3	93.29	1.1	92.02	92.60	0.2	7,593	0.00%
2024/07/04	1.1	89.45	25.1	93.43	93.70	-23.9	7,602	-0.31%
2024/07/03	2	86.50	14.1	87.55	90.30	-12.1	7,446	-0.16%
2024/07/02	15.5	84.91	2	82.35	83.50	13.5	7,282	0.19%
2024/07/01	0.1	89.14	2	90.40	90.90	-1.9	6,843	-0.03%
2024/06/28	0	0.00	1.1	90.28	89.80	-1.1	6,815	-0.02%
2024/06/27	1	86.80	1.3	89.27	89.70	-0.3	6,826	0.00%
2024/06/26	0.2	89.16	0	0.00	88.10	0.2	7,030	0.00%
2024/06/25	0.1	87.98	2	89.45	90.00	-1.9	7,274	-0.03%
2024/06/24	1	86.80	2.3	88.31	88.50	-1.3	7,495	-0.02%
2024/06/21	1.3	87.72	0	0.00	87.40	1.3	7,602	0.02%
2024/06/20	0.1	89.16	0.1	89.60	89.80	0.1	7,565	0.00%
2024/06/19	0	0.00	1	89.30	89.00	-1	7,624	-0.01%
2024/06/18	0	87.85	0.1	88.10	88.40	-0.1	7,755	0.00%
2024/06/17	0	0.00	0.1	86.90	86.30	-0.1	7,903	0.00%
2024/06/14	0.2	86.06	11	86.10	86.20	-10.8	8,252	-0.13%
2024/06/13	0.1	86.05	11	86.40	86.10	-10.9	8,557	-0.13%
2024/06/11	0.2	85.80	1.2	85.70	86.00	-1	9,520	-0.01%
2024/06/07	0.3	86.36	0	0.00	86.30	0.3	9,680	0.00%
2024/06/06	0	86.56	0	86.40	86.90	0	9,793	0.00%
2024/06/05	0	0.00	0.3	86.20	86.20	-0.3	9,972	0.00%
2024/06/04	0.2	85.93	0	0.00	86.00	0.2	10,371	0.00%
2024/06/03	0.1	87.00	2	87.10	86.50	-1.9	10,727	-0.02%
2024/05/31	2	84.85	0	0.00	86.20	2	10,861	0.02%
2024/05/30	5.1	85.77	1	85.90	86.10	4.1	10,666	0.04%
2024/05/29	4.1	86.86	0	0.00	86.00	4.1	10,642	0.04%
2024/05/28	0.3	89.24	6	88.83	88.80	-5.7	10,607	-0.05%
2024/05/27	0.1	88.20	0	0.00	88.20	0.1	10,698	0.00%
2024/05/24	13	87.28	0	0.00	87.20	13	10,655	0.12%
2024/05/23	2	86.55	1	87.50	88.00	1	10,652	0.01%
2024/05/22	13	88.18	1	89.40	87.50	12	10,586	0.11%
2024/05/21	27.1	90.16	0	0.00	88.40	27.1	10,472	0.26%
2024/05/20	9	90.80	13	90.75	94.00	-4	10,286	-0.04%
2024/05/17	3.2	86.71	0	0.00	87.60	3.2	10,140	0.03%
2024/05/16	3.1	87.04	0	0.00	86.50	3.1	10,050	0.03%
2024/05/15	4.1	88.17	0	0.00	87.50	4.1	10,017	0.04%
2024/05/14	2.2	89.61	1	89.90	89.00	1.2	10,011	0.01%
2024/05/13	2.3	90.92	0	0.00	91.10	2.3	10,002	0.02%
2024/05/10	0.1	92.00	1.2	92.64	92.10	-1.1	9,992	-0.01%
2024/05/09	3.2	90.33	1	89.00	89.60	2.2	9,949	0.02%
2024/05/08	2	91.37	3.1	91.22	92.60	-1	9,944	-0.01%
2024/05/07	10	92.58	14	92.76	93.00	-4	9,960	-0.04%
2024/05/06	9.4	90.86	10	91.52	91.80	-0.6	9,905	-0.01%
2024/05/03	2.5	90.71	20.4	91.59	91.80	-17.9	9,914	-0.18%
2024/05/02	0	0.00	12	90.19	89.70	-12	9,879	-0.12%
2024/04/30	0.1	86.40	0	0.00	88.30	0.1	9,896	0.00%
2024/04/29	3.1	86.30	0	0.00	86.60	3.1	9,887	0.03%
2024/04/26	5.2	86.18	0	0.00	85.10	5.2	9,937	0.05%
2024/04/25	0.3	85.10	0.5	85.50	84.80	-0.2	9,925	0.00%
2024/04/24	10.5	86.21	0.5	86.50	86.40	10	9,984	0.10%
2024/04/23	2	84.50	0	0.00	85.10	2	10,190	0.02%
2024/04/22	1.2	88.83	1	88.40	86.70	0.2	10,214	0.00%
2024/04/19	2.1	86.84	1	88.60	88.70	1.1	10,163	0.01%
2024/04/18	11.1	89.80	0	0.00	89.30	11.1	9,968	0.11%
2024/04/17	5	91.21	15	92.27	92.40	-10	9,978	-0.10%
2024/04/16	11.1	89.66	0	0.00	89.60	11.1	9,949	0.11%
2024/04/15	5.1	90.53	6.1	92.37	91.10	-0.9	9,846	-0.01%
2024/04/12	0.1	90.97	15	92.07	91.60	-14.9	9,806	-0.15%
2024/04/11	0	0.00	0.1	90.96	91.00	-0.1	9,853	0.00%
2024/04/10	0	0.00	3	90.70	89.90	-3	9,862	-0.03%
2024/04/09	11.1	89.69	3	89.90	89.70	8.1	9,885	0.08%
2024/04/08	7.1	89.83	0	0.00	89.90	7.1	9,939	0.07%
2024/04/03	3.4	92.26	0	0.00	91.70	3.4	9,835	0.03%
2024/04/02	2.1	92.51	1	92.90	93.00	1.1	9,840	0.01%
2024/04/01	1.3	93.10	0	0.00	92.50	1.3	9,840	0.01%
2024/03/29	56.2	93.54	187.1	94.66	95.90	-130.9	9,768	-1.34%	大賣/鉅額交易
2024/03/28	151.1	96.02	103.3	94.91	96.00	47.8	9,508	0.50%	大買/大賣/
2024/03/27	39	94.07	17.3	92.71	95.60	21.7	9,446	0.23%
2024/03/26	62.4	89.43	0	0.00	89.90	62.4	9,369	0.67%
2024/03/25	2.1	88.78	2	89.70	89.50	0.1	9,474	0.00%
2024/03/22	2.1	90.03	4	89.20	89.20	-1.9	9,602	-0.02%
2024/03/21	10	89.20	11.1	90.41	90.90	-1.1	9,726	-0.01%
2024/03/20	7	90.19	7.7	92.76	90.00	-0.7	9,777	-0.01%
2024/03/19	4	93.09	30	93.51	91.00	-26	9,744	-0.27%
2024/03/18	7.6	92.22	27.2	92.16	92.50	-19.6	9,521	-0.21%
2024/03/15	20.2	87.13	18	89.44	92.10	2.2	9,342	0.02%
2024/03/14	25.3	87.35	1	86.30	85.70	24.3	8,740	0.28%
2024/03/13	2.3	96.55	6	95.73	95.20	-3.7	8,494	-0.04%
2024/03/12	4.1	94.50	3.4	92.54	95.90	0.7	8,396	0.01%
2024/03/11	22.2	94.43	3	94.67	93.50	19.2	8,348	0.23%
2024/03/08	23.2	98.30	61.1	98.30	97.30	-37.9	8,303	-0.46%
2024/03/07	36	95.41	52.8	94.41	96.20	-16.8	7,988	-0.21%
2024/03/06	58.2	90.58	11	92.23	92.80	47.2	7,767	0.61%
2024/03/05	3	85.30	4	85.90	87.60	-1	7,797	-0.01%
2024/03/04	15	87.62	0.1	87.90	86.70	14.9	7,743	0.19%
2024/03/01	1.1	88.97	1	90.80	88.70	0.1	7,836	0.00%
2024/02/29	0.2	91.18	0	0.00	92.80	0.2	7,841	0.00%
2024/02/27	0	0.00	5	92.50	91.70	-5	7,786	-0.06%
2024/02/26	1.2	93.36	1	91.30	91.60	0.2	7,807	0.00%
2024/02/23	21.1	94.28	5	94.04	94.40	16.1	7,794	0.21%
2024/02/22	0	0.00	12.8	90.84	91.50	-12.8	7,833	-0.16%
2024/02/21	2.6	91.49	9	92.51	90.30	-6.4	7,922	-0.08%
2024/02/20	0.1	92.00	3	92.13	94.00	-2.9	8,111	-0.04%
2024/02/19	1.1	87.64	0	0.00	89.00	1.1	8,077	0.01%
2024/02/16	1	88.70	0.9	88.51	89.40	0.1	8,149	0.00%
2024/02/15	0.9	87.22	0	0.00	86.60	0.9	8,167	0.01%
2024/02/05	0.7	87.60	0	0.00	87.60	0.7	8,243	0.01%
2024/02/02	0.5	88.46	0	0.00	88.50	0.5	8,277	0.01%
2024/02/01	0.2	89.10	0.3	88.96	88.70	-0.1	8,317	0.00%
2024/01/31	2.5	86.94	1	86.70	87.20	1.5	8,333	0.02%
2024/01/30	3.6	88.90	0	0.00	87.70	3.6	8,340	0.04%
2024/01/29	0.3	88.99	0.1	88.30	89.80	0.2	8,375	0.00%
2024/01/26	1.7	88.33	0.2	88.40	89.00	1.5	8,547	0.02%
2024/01/25	0.2	88.93	0	0.00	89.00	0.2	8,640	0.00%
2024/01/24	0.1	90.10	0	0.00	89.90	0.1	8,852	0.00%
2024/01/23	0.1	89.60	0	0.00	89.80	0.1	8,939	0.00%
2024/01/22	0	88.90	3.1	88.74	89.60	-3.1	8,933	-0.03%
2024/01/19	2	86.55	4.1	86.01	86.70	-2.1	8,907	-0.02%
2024/01/18	0	86.70	0.2	86.82	86.80	-0.1	8,900	0.00%
2024/01/17	0.6	85.45	5	85.92	86.50	-4.4	8,815	-0.05%
2024/01/16	0.1	83.60	2.3	83.90	84.30	-2.1	8,651	-0.02%
2024/01/15	0.1	82.55	2.3	81.73	82.40	-2.2	8,581	-0.03%
2024/01/12	0.3	81.10	0.1	81.20	81.10	0.3	8,582	0.00%
2024/01/11	0.2	80.96	0	0.00	81.70	0.2	8,635	0.00%
2024/01/10	0.2	81.67	0	0.00	82.00	0.2	8,669	0.00%
2024/01/09	0	0.00	1.2	81.47	81.80	-1.2	8,690	-0.01%
2024/01/08	0.3	80.61	0	0.00	80.90	0.3	8,733	0.00%
2024/01/05	3	79.48	1	79.80	81.40	2	8,737	0.02%
2024/01/04	0	0.00	1	81.50	81.60	-1	8,655	-0.01%
2024/01/03	3	80.00	0	0.00	80.50	3	8,673	0.03%
2023/12/28	0.7	82.50	0	0.00	81.40	0.7	8,657	0.01%
2023/12/26	0.4	83.06	1.2	83.10	84.10	-0.8	8,671	-0.01%
2023/12/25	0.3	82.16	0	0.00	82.50	0.3	8,668	0.00%
2023/12/22	0	82.70	0	0.00	83.40	0	8,653	0.00%
2023/12/21	0.3	80.91	5	81.90	81.90	-4.7	8,493	-0.06%
2023/12/20	0.2	80.62	14	81.56	80.60	-13.8	8,331	-0.17%
2023/12/19	0.4	80.07	12	80.33	81.20	-11.6	8,153	-0.14%
2023/12/18	12	81.50	4.9	81.04	81.30	7.1	7,981	0.09%
2023/12/15	0.1	81.50	3	80.50	80.20	-3	7,837	-0.04%
2023/12/14	2.1	81.93	1	82.50	82.90	1.1	7,677	0.01%
2023/12/13	0	0.00	0.3	84.48	85.00	-0.3	7,575	0.00%
2023/12/12	0.1	82.29	0	82.00	83.30	0.1	7,609	0.00%
2023/12/11	0	0.00	2.4	80.24	80.70	-2.4	7,522	-0.03%
2023/12/08	0.3	78.04	0	0.00	79.20	0.3	7,481	0.00%
2023/12/07	0.5	78.19	0.1	78.90	78.90	0.5	7,484	0.01%
2023/12/06	0	0.00	0.1	77.70	78.00	-0.1	7,417	0.00%
2023/12/05	0.1	75.10	0.1	76.25	77.00	0	7,372	0.00%
2023/12/04	0.1	73.90	1.1	74.50	75.00	-0.9	7,273	-0.01%
2023/12/01	1.6	73.92	0	0.00	73.30	1.6	7,248	0.02%
2023/11/30	0.2	75.65	1	77.60	77.60	-0.8	7,090	-0.01%
2023/11/29	0.1	75.10	3	75.27	76.50	-2.9	6,829	-0.04%
2023/11/28	0.5	74.40	0	0.00	75.10	0.5	6,737	0.01%
2023/11/27	0.7	72.52	0.5	73.00	74.00	0.2	6,676	0.00%
2023/11/24	0	0.00	0.2	72.31	73.50	-0.2	6,619	0.00%
2023/11/23	54	71.57	54	72.17	71.90	0	6,556	0.00%
2023/11/22	0.2	71.82	0	0.00	72.50	0.2	6,518	0.00%
2023/11/21	1	71.50	0	0.00	71.70	1	6,541	0.02%
2023/11/20	0.2	71.58	4	70.95	71.40	-3.8	6,492	-0.06%
2023/11/17	22.2	72.67	22.1	73.78	71.20	0.2	6,498	0.00%
2023/11/16	0	0.00	1.5	69.57	69.60	-1.5	6,275	-0.02%
2023/11/15	0.5	69.50	1	69.60	69.50	-0.5	6,226	-0.01%
2023/11/14	1	70.40	1.1	71.37	70.70	-0.1	6,161	0.00%
2023/11/13	1	71.80	0	0.00	71.10	1	6,145	0.02%
2023/11/10	1	71.50	1.1	72.10	72.20	-0.1	6,076	0.00%
2023/11/09	67	73.53	67	74.54	73.50	0	6,113	0.00%
2023/11/08	5	74.26	4	74.68	74.60	1	6,145	0.02%
2023/11/07	72.6	74.05	76	72.53	74.20	-3.4	6,108	-0.06%
2023/11/06	6.6	72.91	0	0.00	72.90	6.6	6,111	0.11%
2023/11/03	0.2	71.30	12.6	71.03	70.90	-12.4	6,058	-0.20%
2023/11/02	21.7	73.37	28.1	73.51	72.80	-6.3	5,917	-0.11%
2023/11/01	3.5	73.20	1	74.20	74.10	2.5	5,786	0.04%
2023/10/31	8	71.45	5.2	70.81	71.60	2.8	5,603	0.05%
2023/10/30	1.3	68.45	0	0.00	68.90	1.3	5,484	0.02%
2023/10/27	0	0.00	1.7	68.39	68.80	-1.7	5,462	-0.03%
2023/10/26	1.1	67.34	0.1	66.80	67.40	1	5,461	0.02%
2023/10/25	1.1	67.95	0.1	68.10	68.20	1.1	5,516	0.02%
2023/10/24	0.2	67.52	16.3	67.54	67.70	-16.1	5,581	-0.29%
2023/10/23	3.4	66.39	3	66.80	66.30	0.4	5,657	0.01%
2023/10/20	0.1	67.80	1.1	67.48	67.80	-1	5,922	-0.02%
2023/10/19	0.2	67.18	1.2	67.75	67.50	-1	6,073	-0.02%
2023/10/18	0.1	66.00	2.2	67.34	67.00	-2.2	6,176	-0.03%
2023/10/17	0.2	66.90	9.2	67.19	67.00	-9	6,165	-0.15%
2023/10/16	2.2	68.05	2	67.90	68.10	0.2	6,249	0.00%
2023/10/13	1.7	65.99	0	66.40	66.50	1.7	6,297	0.03%
2023/10/12	1.1	65.36	0.6	65.20	65.50	0.6	6,268	0.01%
2023/10/11	1	64.50	1.1	64.78	64.80	-0.1	6,265	0.00%
2023/10/06	2.1	62.68	5	63.04	63.00	-2.9	6,240	-0.05%
2023/10/05	0	0.00	3.1	61.43	61.50	-3.1	6,219	-0.05%
2023/10/04	1	61.30	0	0.00	61.30	1	6,212	0.02%
2023/10/03	0.2	61.30	7	61.09	61.60	-6.8	6,165	-0.11%
2023/10/02	3.3	59.99	3	60.07	60.00	0.3	6,109	0.00%
2023/09/28	0	59.90	4	60.03	60.60	-4	6,078	-0.07%
2023/09/27	1.1	59.60	0	0.00	60.00	1.1	6,091	0.02%
2023/09/26	8.1	59.91	2	59.70	60.00	6.1	6,178	0.10%
2023/09/25	0.1	59.55	3	59.67	60.00	-2.9	6,155	-0.05%
2023/09/22	0.3	58.89	0	0.00	59.50	0.3	6,134	0.00%
2023/09/21	1.4	58.80	0	0.00	59.30	1.4	6,071	0.02%
2023/09/20	0.1	59.58	0	0.00	59.60	0.1	6,051	0.00%
2023/09/19	14.2	59.58	11	59.60	59.40	3.2	5,985	0.05%
2023/09/18	0.1	59.40	0	0.00	59.50	0.1	5,945	0.00%
2023/09/15	13	59.54	5	58.70	59.50	8	5,888	0.14%
2023/09/14	1.1	58.04	1	57.50	58.20	0.1	5,765	0.00%
2023/09/13	0.2	56.97	6	57.00	57.40	-5.8	5,760	-0.10%
2023/09/12	0.3	56.94	2	57.15	56.90	-1.7	5,792	-0.03%
2023/09/08	0.2	56.90	0	0.00	56.60	0.2	5,779	0.00%
2023/09/07	6.3	56.51	1	56.80	56.70	5.3	5,796	0.09%
2023/09/06	0	0.00	7	56.23	56.40	-7	5,762	-0.12%
2023/09/05	0.1	54.95	2	55.10	55.20	-1.9	5,683	-0.03%
2023/09/04	0	0.00	2	54.60	54.80	-2	5,702	-0.04%
2023/09/01	0.2	54.44	0	0.00	54.40	0.2	5,709	0.00%
2023/08/31	0.1	53.90	0	0.00	54.90	0.1	5,707	0.00%
2023/08/29	0	53.40	0.4	53.20	53.80	-0.4	5,618	-0.01%
2023/08/28	2.3	54.14	0	0.00	54.00	2.3	5,603	0.04%
2023/08/25	0	0.00	5.9	54.57	54.70	-5.9	5,735	-0.10%
2023/08/24	8.1	53.57	0	0.00	53.40	8.1	5,692	0.14%
2023/08/23	0.1	54.50	2	54.95	55.50	-1.9	5,647	-0.03%
2023/08/22	0.1	53.65	0	0.00	54.00	0.1	5,577	0.00%
2023/08/21	0.2	53.68	1	54.10	54.00	-0.8	5,608	-0.01%
2023/08/18	0.2	52.84	2	53.35	53.70	-1.8	5,628	-0.03%
2023/08/17	2.2	52.03	0	0.00	52.80	2.2	5,642	0.04%
2023/08/15	1	52.20	4	52.60	52.20	-3	5,693	-0.05%
2023/08/14	1	51.20	0	0.00	52.00	1	5,640	0.02%
2023/08/04	6	49.68	0	0.00	49.95	6	5,440	0.11%
2023/08/02	1	49.60	0	0.00	49.95	1	5,402	0.02%
2023/07/31	1	50.40	0	0.00	50.40	1	5,398	0.02%
2023/07/28	1	50.60	2	50.10	50.30	-1	5,366	-0.02%
2023/07/26	5	49.36	0	0.00	49.15	5	5,170	0.10%
2023/07/25	10.5	50.80	1	50.20	50.10	9.5	5,066	0.19%
2023/07/24	2.5	56.10	0	0.00	56.80	2.5	4,749	0.05%
2023/07/21	2	57.00	0	0.00	57.10	2	4,552	0.04%
2023/07/19	35	58.60	36	57.65	57.80	-1	4,274	-0.02%
2023/07/18	88	58.34	115	58.47	59.00	-27	4,157	-0.65%	大賣/
2023/07/14	0	0.00	0.3	57.80	58.30	-0.3	3,995	-0.01%
2023/07/13	6	58.15	2	58.55	57.40	4	3,958	0.10%
2023/07/12	20	57.20	0.5	57.60	58.00	19.5	3,910	0.50%
2023/07/11	0.1	56.20	0	0.00	57.30	0.1	3,877	0.00%
2023/07/10	0	55.80	1	56.10	56.30	-1	3,869	-0.03%
2023/07/06	1	56.70	0	0.00	56.60	1	3,879	0.03%
2023/07/05	0.4	56.65	4	56.73	56.90	-3.6	3,862	-0.09%
2023/07/04	0	0.00	0.3	55.80	56.20	-0.3	3,809	-0.01%
2023/07/03	0	0.00	1	54.90	55.00	-1	3,697	-0.03%
2023/06/29	0	0.00	0	54.70	54.80	0	3,706	0.00%
2023/06/26	0	0.00	0.5	54.71	54.90	-0.5	3,771	-0.01%
2023/06/21	0.1	54.30	0	0.00	54.80	0.1	3,754	0.00%
2023/06/19	1.1	54.49	0	0.00	54.20	1.1	3,707	0.03%
2023/06/16	0.1	54.40	0.1	54.40	54.70	0.1	3,660	0.00%
2023/06/14	0.1	54.50	0	0.00	54.40	0.1	3,611	0.00%
2023/06/13	0.2	54.08	0	0.00	54.40	0.2	3,636	0.00%
2023/06/08	0	0.00	2.2	53.39	53.60	-2.2	3,753	-0.06%
2023/06/06	0	0.00	2	53.20	53.30	-2	3,808	-0.05%
2023/06/05	0.2	53.43	0	0.00	53.50	0.2	3,814	0.01%
2023/05/29	0	0.00	3.5	52.39	53.00	-3.5	3,719	-0.09%
2023/05/25	0	0.00	1	52.10	52.50	-1	3,646	-0.03%
2023/05/19	2	52.50	2.1	52.00	52.50	-0.1	3,432	0.00%
2023/05/18	0	0.00	4	51.07	51.30	-4	3,383	-0.12%
2023/05/17	0	0.00	2	50.75	50.80	-2	3,341	-0.06%
2023/05/16	0	0.00	3	50.30	50.30	-3	3,305	-0.09%
2023/05/08	0	0.00	23	50.20	50.20	-23	3,372	-0.68%
2023/05/05	0	0.00	0.6	50.30	50.30	-0.6	3,369	-0.02%
2023/05/02	0	0.00	1,010	50.20	50.30	-1,010	3,431	-29.43%	大賣/鉅額交易
2023/04/27	0	0.00	1	50.30	50.40	-1	3,428	-0.03%
2023/04/25	1	49.70	8	50.10	49.80	-7	3,402	-0.21%
2023/04/21	1	49.70	0	0.00	49.65	1	3,412	0.03%
2023/04/20	1	50.00	12	50.00	49.95	-11	3,387	-0.32%
2023/04/18	1	50.50	0	0.00	50.50	1	3,376	0.03%
2023/04/17	1	50.30	0	0.00	50.20	1	3,372	0.03%
2023/04/14	20	50.10	0	0.00	50.10	20	3,361	0.59%
2023/04/11	0	0.00	1	50.50	50.70	-1	3,361	-0.03%
2023/04/10	0	50.40	0	0.00	50.10	0	3,334	0.00%
2023/04/06	1	50.30	0	0.00	50.30	1	3,298	0.03%
2023/03/31	0	0.00	3	50.23	50.20	-3	3,294	-0.09%
2023/03/30	1	49.75	2	50.03	50.00	-1	3,469	-0.03%
2023/03/29	1	49.60	5	49.99	49.80	-4	3,642	-0.11%
2023/03/28	1	48.45	0	0.00	48.45	1	3,804	0.03%
2023/03/23	1	48.65	0	0.00	48.65	1	4,313	0.02%
2023/03/22	5	48.80	1	48.60	48.80	4	4,337	0.09%
2023/03/21	2	48.35	0	0.00	48.25	2	4,397	0.05%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/17	1	48.15	0	0.00	48.10	1	4,426	0.02%
2023/03/16	2	47.95	1	48.35	47.95	1	4,382	0.02%
2023/03/15	0	0.00	5	48.97	48.75	-5	4,336	-0.12%
2023/03/14	44	48.55	40	48.65	48.30	4	4,333	0.09%
2023/03/13	114	49.16	114	49.19	49.00	0	4,270	0.00%	大買/大賣/
2023/03/10	92	49.26	82	49.46	49.25	10	4,211	0.24%
2023/03/09	6	50.00	3	49.80	49.75	3	4,197	0.07%
2023/03/08	0	0.00	2	50.30	50.60	-2	4,205	-0.05%
2023/03/07	0	0.00	1	50.20	50.60	-1	4,211	-0.02%
2023/03/03	4	49.55	0	0.00	49.70	4	4,233	0.09%
2023/03/02	1	48.85	0	0.00	49.60	1	4,266	0.02%
2023/03/01	41	49.26	40	49.06	48.75	1	4,263	0.02%
2023/02/24	0	0.00	9	49.55	49.30	-9	4,207	-0.21%
2023/02/22	120.1	49.18	120	49.31	49.20	0.1	4,239	0.00%	大買/大賣/
2023/02/21	1	49.30	0	0.00	49.30	1	4,256	0.02%
2023/02/17	1	49.25	0	0.00	49.30	1	4,318	0.02%
2023/02/16	30	49.45	30	49.60	49.20	0	4,371	0.00%
2023/02/15	182	49.07	182.3	48.95	48.90	-0.3	4,349	-0.01%	大買/大賣/
2023/02/14	41	49.15	41	49.10	49.05	0	4,352	0.00%
2023/02/13	75	49.20	76	49.45	49.35	-1	4,364	-0.02%
2023/02/10	155.2	49.18	155	49.28	49.00	0.2	4,361	0.00%	大買/大賣/
2023/02/09	52	49.49	52	49.71	49.50	0	4,340	0.00%
2023/02/08	2	49.53	1	49.55	49.35	1	4,363	0.02%
2023/02/07	51	49.31	51	49.53	49.80	0	4,378	0.00%
2023/02/03	1	49.30	1	49.25	49.30	0	4,317	0.00%
2023/02/02	5.2	48.86	7	49.51	49.25	-1.8	4,296	-0.04%
2023/02/01	2	47.85	7	48.25	48.45	-5	4,253	-0.12%
2023/01/31	7	47.79	0	0.00	47.70	7	4,267	0.16%
2023/01/30	5	47.80	11	48.15	48.25	-6	4,215	-0.14%
2023/01/16	0	0.00	1	47.40	47.20	-1	4,251	-0.02%
2023/01/12	1	47.15	0	0.00	47.10	1	4,365	0.02%
2023/01/11	1	47.40	0	0.00	47.40	1	4,418	0.02%
2023/01/09	1	48.00	0.3	48.00	48.20	0.7	4,558	0.02%
2023/01/03	42	47.76	42	48.00	47.85	0	4,761	0.00%
2022/12/30	0	0.00	0.5	48.15	48.10	-0.5	4,762	-0.01%
2022/12/29	0	0.00	2	47.88	48.25	-2	4,750	-0.04%
2022/12/28	0	0.00	1	47.40	47.85	-1	4,735	-0.02%
2022/12/23	0	47.55	0	0.00	47.80	0	4,941	0.00%
2022/12/22	1	47.75	0	0.00	48.05	1	5,029	0.02%
2022/12/21	3	46.70	0	0.00	47.30	3	4,913	0.06%
2022/12/20	9	47.52	0	0.00	47.30	9	4,741	0.19%
2022/12/19	3	48.18	4	48.48	48.75	-1	4,618	-0.02%
2022/12/15	1	47.60	0	0.00	47.65	1	4,309	0.02%
2022/12/14	1	47.45	0	0.00	47.65	1	4,399	0.02%
2022/12/13	34	47.46	30	47.35	47.35	4	4,448	0.09%
2022/12/12	49	48.36	53	48.58	48.75	-4	4,469	-0.09%
2022/12/09	40	48.04	37	48.19	48.50	3	4,607	0.07%
2022/12/08	58	47.81	59	47.76	47.75	-1	4,615	-0.02%
2022/12/07	1	47.10	0	0.00	47.15	1	4,619	0.02%
2022/12/02	2	48.33	0	0.00	48.50	2	4,650	0.04%
2022/12/01	2	48.25	0	0.00	48.40	2	4,668	0.04%
2022/11/24	0	0.00	1	47.20	47.20	-1	4,620	-0.02%
2022/11/18	0.2	45.85	2	45.75	45.85	-1.8	4,596	-0.04%
2022/11/17	1	46.15	0	0.00	46.35	1	4,585	0.02%
2022/11/16	90	47.16	90	47.04	47.05	0	4,563	0.00%
2022/11/11	92	46.59	93	46.43	46.65	-1	4,535	-0.02%
2022/11/10	35	45.96	35	45.97	46.30	0	4,561	0.00%
2022/11/09	50	46.25	50	46.20	46.30	0	4,594	0.00%
2022/11/08	10	45.40	10.9	45.51	45.75	-0.9	4,597	-0.02%
2022/11/07	22	45.28	27	45.30	45.30	-5	4,576	-0.11%
2022/11/04	23	44.95	23	45.05	45.40	0	4,564	0.00%
2022/11/03	96	44.30	96	44.50	44.40	0	4,553	0.00%
2022/11/02	1	44.60	0	0.00	44.60	1	4,539	0.02%
2022/10/31	1	44.00	0	0.00	43.95	1	4,546	0.02%
2022/10/25	11	44.01	6	44.10	44.25	5	4,645	0.11%
2022/10/20	69	45.43	69	45.43	46.60	0	4,608	0.00%
2022/10/17	83	45.41	82	45.60	45.70	1	4,480	0.02%
2022/10/13	16	46.76	16	47.02	46.80	0	4,511	0.00%
2022/10/12	96	46.81	94	46.91	46.90	2	4,644	0.04%
2022/10/11	100	47.14	108	47.38	46.85	-8	4,757	-0.17%	大賣/
2022/10/06	5	47.50	0	0.00	47.70	5	4,864	0.10%
2022/10/04	0	0.00	2	47.05	47.00	-2	4,936	-0.04%
2022/10/03	42	45.48	40	45.73	45.85	2	4,897	0.04%
2022/09/30	50	45.73	50	45.85	46.45	0	4,875	0.00%
2022/09/28	153	46.28	150	46.01	46.10	3	4,769	0.06%	大買/大賣/
2022/09/26	214	46.80	214	46.93	46.85	0	4,697	0.00%	大買/大賣/
2022/09/23	3	47.70	0	0.00	47.40	3	4,628	0.06%
2022/09/22	101	48.19	110	48.34	48.20	-9	4,619	-0.19%	大買/大賣/
2022/09/16	31	50.13	30	50.17	50.10	1	4,290	0.02%
2022/09/14	33	51.79	33	51.70	51.50	0	4,260	0.00%
2022/09/12	0.2	52.20	0	0.00	52.20	0.2	4,492	0.00%
2022/09/08	1	50.30	1	51.90	52.30	0	4,634	0.00%
2022/09/07	66	50.41	68	50.62	50.40	-2	4,642	-0.04%
2022/09/06	1	50.50	0	0.00	50.90	1	4,661	0.02%
2022/09/05	30	50.80	30	50.70	50.70	0	4,717	0.00%
2022/09/01	110	50.64	110	50.94	50.70	0	4,844	0.00%	大買/大賣/
2022/08/30	1	50.40	6	51.00	50.70	-5	4,986	-0.10%
2022/08/29	31	50.80	31	51.10	50.50	0	5,086	0.00%
2022/08/24	43	50.00	41.4	50.05	50.00	1.6	5,467	0.03%
2022/08/23	101	50.50	100	50.22	50.10	1	5,745	0.02%	大買/
2022/08/22	0	0.00	2	50.10	50.40	-2	5,942	-0.03%
2022/08/19	2	49.80	1	49.85	49.90	1	6,057	0.02%
2022/08/17	31	51.10	32	50.91	51.00	-1	6,319	-0.02%
2022/08/16	320	51.67	320	51.86	51.70	0	6,438	0.00%	大買/大賣/
2022/08/15	65	51.34	65	51.62	51.30	0	6,469	0.00%
2022/08/11	0	0.00	1	51.20	51.40	-1	6,615	-0.02%
2022/08/09	0.2	50.80	1	51.10	51.10	-0.8	6,661	-0.01%
2022/08/05	0	0.00	2	50.30	50.70	-2	6,713	-0.03%
2022/08/04	2	49.55	0	0.00	49.95	2	6,747	0.03%
2022/08/02	21	50.03	20	50.25	50.20	1	6,790	0.01%
2022/07/29	1	50.00	0	0.00	50.20	1	6,743	0.01%
2022/07/28	2	49.58	0	0.00	49.60	2	6,705	0.03%
2022/07/26	1	49.05	0	0.00	49.20	1	6,664	0.02%
2022/07/22	1	49.50	0	0.00	49.55	1	6,653	0.02%
2022/07/20	1	49.10	0	0.00	49.10	1	6,538	0.02%
2022/07/19	0.1	48.90	0	0.00	48.60	0.1	6,472	0.00%
2022/07/15	5	51.00	0	0.00	51.80	5	6,149	0.08%
2022/07/12	1	51.00	1	51.90	51.50	0	5,926	0.00%
2022/07/08	1	52.80	1	52.90	53.00	0	5,908	0.00%
2022/07/07	0	0.00	8	52.23	52.30	-8	5,894	-0.14%
2022/07/06	1	52.00	0	0.00	51.80	1	5,882	0.02%
2022/07/05	4	52.68	3	52.90	53.00	1	5,896	0.02%
2022/07/04	3	53.50	1	53.70	53.50	2	5,896	0.03%
2022/06/30	0.1	55.10	0	0.00	55.10	0.1	5,925	0.00%
2022/06/29	0.2	55.90	1	56.10	56.00	-0.8	5,909	-0.01%
2022/06/23	1	54.90	2	54.70	54.90	-1	5,937	-0.02%
2022/06/17	4	55.78	1	56.30	56.30	3	5,758	0.05%
2022/06/16	0	0.00	2	57.15	56.80	-2	5,607	-0.04%
2022/06/13	3	57.17	8	56.83	56.80	-5	5,604	-0.09%
2022/06/08	0	0.00	2	57.45	57.20	-2	5,379	-0.04%
2022/06/07	2	57.20	2	57.30	56.90	0	5,333	0.00%
2022/06/06	1	57.00	1	57.30	57.00	0	5,224	0.00%
2022/06/02	7	55.91	8	56.34	56.10	-1	5,140	-0.02%
2022/06/01	1	53.90	3.2	55.36	55.40	-2.2	5,120	-0.04%
2022/05/31	18	54.47	2	54.00	52.80	16	4,955	0.32%
2022/05/30	10.1	55.02	0	0.00	54.40	10.1	4,711	0.21%
2022/05/27	0.1	56.20	1	56.50	56.20	-0.9	4,554	-0.02%
2022/05/26	5	55.90	25	56.00	55.90	-20	4,473	-0.45%
2022/05/25	25	56.71	1	57.30	56.10	24	4,402	0.55%
2022/05/24	0	0.00	11	56.30	56.20	-11	4,249	-0.26%
2022/05/23	0	0.00	1	56.00	55.80	-1	4,110	-0.02%
2022/05/20	0	0.00	14.1	55.67	56.00	-14.1	4,080	-0.35%
2022/05/19	5	54.20	0	0.00	54.40	5	3,976	0.13%
2022/05/18	4	53.95	0	0.00	54.60	4	3,952	0.10%
2022/05/17	0	0.00	20	54.33	54.30	-20	3,945	-0.51%
2022/05/11	2	52.60	0	0.00	52.80	2	4,020	0.05%
2022/05/09	0	0.00	1	53.20	53.00	-1	3,972	-0.03%
2022/05/05	0	0.00	2	54.40	54.40	-2	4,056	-0.05%
2022/04/27	5	53.50	0	0.00	53.30	5	4,221	0.12%
2022/04/26	4	54.33	0	0.00	54.70	4	4,232	0.09%
2022/04/25	2	54.65	0	0.00	54.70	2	4,310	0.05%
2022/04/22	2	55.50	0	0.00	56.10	2	4,303	0.05%
2022/04/20	1	55.70	0	0.00	56.00	1	4,408	0.02%
2022/04/14	0	0.00	2	56.45	56.40	-2	4,672	-0.04%
2022/04/12	1	55.60	1	55.70	55.50	0	4,727	0.00%
2022/04/11	3	56.40	4	56.40	56.00	-1	4,751	-0.02%
2022/04/08	1	55.50	0	0.00	56.00	1	4,779	0.02%
2022/04/07	1	55.60	2	55.60	55.50	-1	4,784	-0.02%
2022/04/06	0	0.00	2	56.50	56.50	-2	4,751	-0.04%
2022/03/30	0	0.00	1	56.40	56.40	-1	4,771	-0.02%
2022/03/29	1	55.90	0	0.00	56.40	1	4,789	0.02%
2022/03/28	1	56.20	0	0.00	56.20	1	4,808	0.02%
2022/03/25	0.1	56.60	0	0.00	56.70	0.1	4,822	0.00%
2022/03/23	5.2	56.33	2	56.40	56.30	3.2	4,912	0.07%
2022/03/21	2	57.95	0	0.00	58.20	2	4,776	0.04%
2022/03/18	0	57.20	1	57.40	58.50	-1	4,765	-0.02%
2022/03/17	1	56.80	2	57.40	57.30	-1	4,639	-0.02%
2022/03/15	1	56.20	0	0.00	56.40	1	4,629	0.02%
2022/03/14	2	56.90	0	0.00	57.20	2	4,597	0.04%
2022/03/11	2	57.00	0	0.00	57.20	2	4,601	0.04%
2022/03/10	0	0.00	11	57.11	57.20	-11	4,614	-0.24%
2022/03/09	0	0.00	1	56.20	56.10	-1	4,570	-0.02%
2022/03/08	1	56.10	0	0.00	55.60	1	4,550	0.02%
2022/03/03	1	57.10	7	56.86	56.90	-6	4,648	-0.13%
2022/03/01	0	0.00	1	56.50	56.70	-1	4,574	-0.02%
2022/02/25	0	0.00	3	55.30	55.70	-3	4,518	-0.07%
2022/02/23	0	0.00	5	56.08	56.20	-5	4,419	-0.11%
2022/02/17	1	55.90	1	55.42	55.90	0	4,577	0.00%
2022/02/16	4	55.93	0	0.00	56.00	4	4,555	0.09%
2022/02/14	0	0.00	1	56.10	55.80	-1	4,485	-0.02%
2022/02/11	2	56.10	0	0.00	56.10	2	4,438	0.05%
2022/02/10	0	0.00	1	55.50	55.60	-1	4,358	-0.02%
2022/02/09	0	0.00	2	55.00	55.20	-2	4,343	-0.05%
2022/02/08	2	55.00	1	55.10	55.20	1	4,308	0.02%
2022/01/25	0	0.00	1	53.80	54.50	-1	4,188	-0.02%
2022/01/24	7	54.36	2	54.25	54.40	5	4,159	0.12%
2022/01/21	3	54.07	0	0.00	54.30	3	4,133	0.07%
2022/01/20	0	0.00	2	54.65	54.70	-2	4,094	-0.05%
2022/01/19	0	0.00	2	54.50	54.40	-2	4,051	-0.05%
2022/01/18	0	54.70	7	54.56	54.50	-7	4,028	-0.17%
2022/01/14	3	53.13	2	53.10	53.40	1	4,013	0.02%
2022/01/13	0	0.00	1	53.50	53.90	-1	3,994	-0.03%
2022/01/12	7	53.61	6	54.05	53.60	1	3,977	0.03%
2022/01/11	1	53.10	2.8	52.92	53.20	-1.8	3,898	-0.05%
2022/01/10	1	52.00	1	52.00	51.80	0	3,807	0.00%
2022/01/07	3	51.93	0	0.00	51.70	3	3,814	0.08%
2022/01/06	1.2	51.87	6	51.95	52.00	-4.8	3,788	-0.13%
2022/01/05	2	51.70	0	0.00	51.80	2	3,781	0.05%
2022/01/04	1.2	51.90	0	0.00	51.90	1.2	3,756	0.03%
2022/01/03	5	52.50	3	52.13	52.30	2	3,738	0.05%
2021/12/30	5	53.00	0	0.00	52.60	5	3,721	0.13%
2021/12/28	1	52.20	0	0.00	52.20	1	3,706	0.03%
2021/12/24	1	51.10	0	0.00	51.20	1	3,706	0.03%
2021/12/22	3	50.53	0	0.00	50.70	3	3,689	0.08%
2021/12/21	1	50.60	0	0.00	50.80	1	3,642	0.03%
2021/12/20	5	50.60	0	0.00	50.60	5	3,608	0.14%
2021/12/17	0	0.00	1	50.90	50.80	-1	3,575	-0.03%
2021/12/14	2	50.60	11	50.72	50.50	-9	3,531	-0.25%
2021/12/13	0	0.00	1	50.80	50.60	-1	3,523	-0.03%
2021/12/10	1	50.50	0	0.00	50.40	1	3,512	0.03%
2021/12/09	1	50.10	2	50.10	50.20	-1	3,500	-0.03%
2021/12/07	10	50.50	0	0.00	50.30	10	3,492	0.29%
2021/11/30	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/11/29	1.2	49.58	0	0.00	49.95	1.2	3,298	0.04%
2021/11/25	0.2	50.40	0	0.00	50.60	0.2	3,295	0.01%
2021/11/24	1	50.50	1	50.70	50.50	0	3,289	0.00%
2021/11/23	0	50.60	0	0.00	50.60	0	3,297	0.00%
2021/11/19	2	50.50	0	0.00	50.50	2	3,306	0.06%
2021/11/17	3	50.57	0	0.00	50.50	3	3,221	0.09%
2021/11/16	1	51.50	0	0.00	51.80	1	3,126	0.03%
2021/11/09	1	52.20	2	52.15	52.30	-1	3,467	-0.03%
2021/11/08	2	51.90	0	0.00	52.10	2	3,634	0.06%
2021/11/04	1	51.90	0	0.00	51.80	1	4,187	0.02%
2021/11/02	0	0.00	1	52.70	52.00	-1	4,352	-0.02%
2021/10/28	0	0.00	1	52.50	52.00	-1	4,509	-0.02%
2021/10/22	0	0.00	49	51.50	51.80	-49	4,561	-1.07%
2021/10/21	0	0.00	1	50.60	50.40	-1	4,493	-0.02%
2021/10/19	0	0.00	2	50.45	50.60	-2	4,489	-0.04%
2021/10/18	0	0.00	2	49.70	49.60	-2	4,473	-0.04%
2021/10/08	0	0.00	2	49.08	49.00	-2	4,683	-0.04%
2021/10/07	0	0.00	1	48.30	48.50	-1	4,726	-0.02%
2021/10/06	1	47.30	0	0.00	47.25	1	4,777	0.02%
2021/10/05	1	46.90	2	47.00	47.55	-1	4,859	-0.02%
2021/10/04	2	47.85	1	47.55	47.55	1	4,957	0.02%
2021/09/29	1	48.30	1	48.45	48.20	0	5,937	0.00%
2021/09/28	2	48.70	3	48.45	48.90	-1	6,454	-0.02%
2021/09/27	2	48.80	0	0.00	48.70	2	6,662	0.03%
2021/09/24	0	0.00	1	48.75	48.50	-1	6,691	-0.01%
2021/09/23	2	48.53	0	0.00	48.35	2	6,726	0.03%
2021/09/17	0	0.00	2	48.75	48.90	-2	6,676	-0.03%
2021/09/15	0	0.00	4	48.50	48.25	-4	6,700	-0.06%
2021/09/14	2	48.50	0	0.00	48.30	2	6,743	0.03%
2021/09/10	0	0.00	5	48.45	48.40	-5	6,835	-0.07%
2021/09/08	5	47.30	3	47.35	47.50	2	6,945	0.03%
2021/09/07	1	47.70	1	47.65	47.80	0	6,939	0.00%
2021/09/03	1	47.80	0	0.00	48.15	1	6,950	0.01%
2021/09/02	1	48.35	0	0.00	47.70	1	6,969	0.01%
2021/09/01	2	48.03	0	0.00	48.10	2	6,957	0.03%
2021/08/31	2	48.35	1	48.25	48.40	1	6,952	0.01%
2021/08/27	4	47.44	0	0.00	47.65	4	6,936	0.06%
2021/08/24	0	0.00	6	47.59	47.65	-6	6,947	-0.09%
2021/08/23	0	0.00	8	47.26	47.20	-8	6,967	-0.11%
2021/08/20	4	46.65	0	0.00	46.55	4	6,993	0.06%
2021/08/19	52	47.01	12	47.02	47.10	40	7,091	0.56%
2021/08/18	2	47.10	42	47.45	47.60	-40	7,026	-0.57%
2021/08/17	0	0.00	15	47.75	47.60	-15	6,988	-0.21%
2021/08/16	5	46.84	8	47.40	47.40	-3	6,916	-0.04%
2021/08/13	14	47.84	8	47.96	47.90	6	6,827	0.09%
2021/08/12	18	48.33	3	48.35	48.35	15	6,804	0.22%
2021/08/11	61	49.16	0	0.00	48.85	61	6,673	0.91%
2021/08/09	0	0.00	2	55.40	55.40	-2	6,181	-0.03%
2021/08/06	0	0.00	5	55.50	55.60	-5	6,101	-0.08%
2021/08/05	7	55.99	2	55.80	56.20	5	6,078	0.08%
2021/08/04	10	55.30	6	55.40	55.50	4	6,119	0.07%
2021/08/03	2	54.75	4	55.05	55.10	-2	6,142	-0.03%
2021/08/02	3	54.50	0	0.00	54.60	3	6,079	0.05%
2021/07/29	3	54.60	0	0.00	54.60	3	6,068	0.05%
2021/07/28	2	54.20	0	0.00	54.60	2	6,082	0.03%
2021/07/23	1	54.80	0	0.00	55.00	1	6,184	0.02%
2021/07/22	7	54.29	6	54.20	54.60	1	6,164	0.02%
2021/07/21	3	54.53	0	0.00	54.60	3	6,136	0.05%
2021/07/20	0	0.00	10	54.90	54.80	-10	6,137	-0.16%
2021/07/19	17	54.85	28	54.69	55.20	-11	6,115	-0.18%
2021/07/16	3	54.33	1.7	54.46	54.40	1.3	6,090	0.02%
2021/07/15	1	54.00	2	54.00	54.10	-1	6,054	-0.02%
2021/07/14	3.2	53.73	3	53.80	54.10	0.2	5,979	0.00%
2021/07/13	3	54.80	0	0.00	54.20	3	5,909	0.05%
2021/07/12	13	55.50	26	55.31	55.00	-13	5,810	-0.22%
2021/07/08	0	0.00	2	56.49	56.40	-2	5,625	-0.04%
2021/07/07	9	56.17	9	55.98	55.80	0	5,586	0.00%
2021/07/06	8.2	57.37	3.3	59.72	57.00	4.9	5,419	0.09%
2021/07/05	7	57.70	14.2	57.69	57.70	-7.2	4,804	-0.15%
2021/07/02	21	52.22	1	53.50	52.50	20	4,266	0.47%
2021/07/01	26	51.42	1	51.30	51.10	25	4,058	0.62%
2021/06/30	0	0.00	27	50.93	51.10	-27	4,050	-0.67%
2021/06/29	10	50.40	1	50.60	50.70	9	4,031	0.22%
2021/06/28	10	50.39	0	0.00	50.40	10	4,085	0.24%
2021/06/22	10	50.50	1	50.50	50.50	9	4,089	0.22%
2021/06/21	2	49.98	0	0.00	50.20	2	4,041	0.05%
2021/06/18	0	0.00	2	51.30	50.00	-2	3,990	-0.05%
2021/06/17	0	0.00	1	51.20	51.10	-1	3,881	-0.03%
2021/06/16	0	0.00	1	50.90	50.90	-1	3,960	-0.03%
2021/06/15	2	50.80	0	0.00	50.70	2	3,979	0.05%
2021/06/11	0	0.00	3	50.93	50.80	-3	4,037	-0.07%
2021/06/10	1	50.40	0	0.00	50.40	1	4,074	0.02%
2021/06/07	0	0.00	2	50.70	51.00	-2	4,101	-0.05%
2021/06/03	2	51.25	1	50.70	51.30	1	4,097	0.02%
2021/06/02	0	0.00	1	51.70	51.80	-1	4,113	-0.02%
2021/06/01	1	52.00	4	52.00	51.90	-3	4,110	-0.07%
2021/05/31	0	0.00	3	51.43	51.90	-3	4,146	-0.07%
2021/05/28	2	51.60	0	0.00	51.60	2	4,161	0.05%
2021/05/27	0	0.00	1	50.90	51.90	-1	4,198	-0.02%
2021/05/26	2	50.40	1	50.60	50.70	1	4,136	0.02%
2021/05/21	5	49.21	0	0.00	49.45	5	4,222	0.12%
2021/05/17	0	0.00	24	47.94	47.45	-24	4,212	-0.57%
2021/05/13	1	46.50	0	0.00	47.35	1	4,140	0.02%
2021/05/12	21	48.62	0	0.00	47.50	21	4,096	0.51%
2021/05/11	2	48.85	5	50.02	49.20	-3	4,026	-0.07%
2021/05/07	2	50.90	3	50.50	50.90	-1	4,013	-0.02%
2021/05/06	0	0.00	2	49.95	50.00	-2	4,029	-0.05%
2021/05/05	0	0.00	1	50.10	50.00	-1	4,033	-0.02%
2021/04/29	0	0.00	4	51.85	51.50	-4	4,184	-0.10%
2021/04/28	0	0.00	1	51.20	51.60	-1	4,174	-0.02%
2021/04/27	3	50.00	0	0.00	50.20	3	4,191	0.07%
2021/04/26	1	50.10	3	50.00	49.95	-2	4,197	-0.05%
2021/04/23	2	49.40	15	49.37	49.50	-13	4,191	-0.31%
2021/04/22	5	49.63	5.3	49.50	49.50	-0.3	4,235	-0.01%
2021/04/21	4	48.95	16	49.07	49.00	-12	4,213	-0.28%
2021/04/20	2	48.18	0	0.00	48.55	2	4,224	0.05%
2021/04/19	1.1	47.83	2	48.03	48.25	-0.9	4,271	-0.02%
2021/04/16	3.3	47.61	1	47.65	47.80	2.3	4,303	0.05%
2021/04/14	0	0.00	0.7	47.30	47.35	-0.7	4,401	-0.02%
2021/04/13	1	47.20	0	0.00	47.35	1	4,410	0.02%
2021/04/12	0	0.00	2	46.93	47.05	-2	4,394	-0.05%
2021/04/09	14	47.66	11.6	47.56	46.95	2.4	4,361	0.06%
2021/04/08	1	49.35	0	0.00	49.50	1	4,206	0.02%
2021/04/07	0	0.00	1	49.35	49.60	-1	4,227	-0.02%
2021/04/06	1	49.35	2	49.65	49.55	-1	4,215	-0.02%
2021/03/31	1	49.05	1	49.20	48.80	0	4,187	0.00%
2021/03/30	2	48.25	1	48.45	48.75	1	4,141	0.02%
2021/03/29	1	48.25	1	48.50	48.25	0	4,161	0.00%
2021/03/26	1	48.05	3	48.17	47.95	-2	4,136	-0.05%
2021/03/25	1	48.05	1	47.95	48.15	0	4,134	0.00%
2021/03/24	0	0.00	2	47.78	47.80	-2	4,144	-0.05%
2021/03/23	2	47.75	1	47.75	47.85	1	4,144	0.02%
2021/03/19	4	47.51	2	47.68	47.65	2	4,178	0.05%
2021/03/18	7.1	47.74	0	0.00	47.95	7.1	4,119	0.17%
2021/03/17	2	47.33	1	47.45	47.25	1	4,149	0.02%
2021/03/16	4	47.01	2	47.08	47.15	2	4,130	0.05%
2021/03/15	2	46.38	3	46.63	46.60	-1	4,179	-0.02%
2021/03/11	0	0.00	2	45.43	45.55	-2	4,250	-0.05%
2021/03/10	0	0.00	1	45.35	45.35	-1	4,328	-0.02%
2021/03/08	5	44.93	0	0.00	44.90	5	4,530	0.11%
2021/03/05	0	45.20	7	45.07	45.25	-7	4,703	-0.15%
2021/03/04	3	45.13	0	0.00	45.45	3	5,108	0.06%
2021/03/03	0	0.00	2	45.75	46.00	-2	5,155	-0.04%
2021/03/02	0	0.00	3	46.18	45.90	-3	5,204	-0.06%
2021/02/26	0.2	45.20	4	45.51	45.35	-3.8	5,188	-0.07%
2021/02/24	2	45.20	0	0.00	45.05	2	5,126	0.04%
2021/02/23	0	0.00	6	44.94	45.05	-6	5,111	-0.12%
2021/02/22	0	0.00	1	44.50	44.45	-1	5,069	-0.02%
2021/02/19	0	0.00	1	44.30	44.30	-1	5,072	-0.02%
2021/02/18	2	44.55	0	0.00	44.45	2	5,068	0.04%
2021/02/17	0	0.00	2	44.45	44.20	-2	5,060	-0.04%
2021/02/04	1	43.70	0	0.00	43.70	1	5,027	0.02%
2021/02/02	0	43.25	4	43.80	43.70	-4	5,071	-0.08%
2021/02/01	1	42.80	0	0.00	43.10	1	5,056	0.02%
2021/01/29	0	0.00	1	42.75	43.00	-1	5,036	-0.02%
2021/01/28	1	43.70	0	0.00	44.10	1	4,965	0.02%
2021/01/27	1	44.30	0	0.00	44.60	1	4,929	0.02%
2021/01/26	1	45.70	1	45.95	44.70	0	4,896	0.00%
2021/01/25	2	45.28	13	44.39	45.60	-11	4,766	-0.23%
2021/01/22	1	43.55	0	0.00	43.45	1	4,655	0.02%
2021/01/21	1	43.25	5	43.27	42.90	-4	4,659	-0.09%
2021/01/20	5	42.96	4	43.05	42.80	1	4,669	0.02%
2021/01/19	0	0.00	2	43.70	43.30	-2	4,594	-0.04%
2021/01/14	1	43.70	11	43.73	43.60	-10	4,584	-0.22%
2021/01/13	15	43.63	0	0.00	43.60	15	4,567	0.33%
2021/01/12	6	44.12	0	0.00	43.65	6	4,539	0.13%
2021/01/11	0	0.00	2	43.60	43.85	-2	4,468	-0.04%
2021/01/08	0	0.00	2	43.43	43.60	-2	4,424	-0.05%
2021/01/07	0	0.00	4	43.00	43.30	-4	4,364	-0.09%
2021/01/06	0	0.00	2	42.80	42.75	-2	4,307	-0.05%
2021/01/05	0	0.00	1	42.75	42.90	-1	4,262	-0.02%
2020/12/31	2	42.63	0	0.00	42.90	2	4,239	0.05%
2020/12/29	1	42.85	0	0.00	42.85	1	4,201	0.02%
2020/12/28	4	42.75	1	42.95	42.75	3	4,203	0.07%
2020/12/25	0	0.00	1	42.45	42.55	-1	4,195	-0.02%
2020/12/24	0	0.00	3	42.30	42.30	-3	4,177	-0.07%
2020/12/23	4	41.75	0	0.00	42.25	4	4,186	0.10%
2020/12/22	0	0.00	3	42.20	42.00	-3	4,268	-0.07%
2020/12/21	0	0.00	6	42.17	42.45	-6	4,374	-0.14%
2020/12/16	0	0.00	26	42.75	42.80	-26	4,477	-0.58%
2020/12/15	3	42.07	0	0.00	42.05	3	4,452	0.07%
2020/12/14	0	0.00	33	42.52	42.45	-33	4,436	-0.74%
2020/12/11	0	0.00	8	42.16	42.40	-8	4,415	-0.18%
2020/12/10	30	42.21	14	42.22	42.20	16	4,401	0.36%
2020/12/09	3	42.10	10	42.34	42.15	-7	4,362	-0.16%
2020/12/08	0	0.00	5	41.99	42.05	-5	4,289	-0.12%
2020/12/07	2	41.55	2	41.85	41.90	0	4,231	0.00%
2020/12/04	2.1	41.73	3	41.65	41.75	-0.9	4,172	-0.02%
2020/12/03	17	41.17	0	0.00	41.30	17	4,112	0.41%
2020/12/02	10	41.41	1	41.30	41.60	9	4,056	0.22%
2020/12/01	3	41.83	1	41.80	41.80	2	3,975	0.05%
2020/11/30	12	41.73	6	41.78	42.65	6	3,794	0.16%
2020/11/27	7	40.52	10	40.55	40.65	-3	3,365	-0.09%
2020/11/26	12	40.28	4	40.11	40.35	8	3,292	0.24%
2020/11/25	10	40.05	0	0.00	40.00	10	3,288	0.30%
2020/11/23	5	40.20	0	0.00	40.15	5	3,224	0.16%
2020/11/19	1	40.30	1	40.60	40.30	0	3,208	0.00%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	0	0.00	1	40.25	40.05	-1	3,297	-0.03%
2020/11/12	0	0.00	1	40.30	40.30	-1	3,289	-0.03%
2020/11/09	3	39.63	1	39.70	39.80	2	3,261	0.06%
2020/11/06	3	39.30	0	0.00	39.40	3	3,267	0.09%
2020/10/29	1	39.15	0	0.00	39.00	1	3,453	0.03%
2020/10/27	1	39.60	0	0.00	39.50	1	3,669	0.03%
2020/10/23	1	39.20	0	0.00	39.20	1	3,879	0.03%
2020/10/20	1	39.05	0	0.00	39.15	1	4,120	0.02%
2020/10/19	1	39.20	0	0.00	39.05	1	4,211	0.02%
2020/10/16	1	39.40	0	0.00	39.45	1	4,327	0.02%
2020/10/13	0	0.00	7	39.60	39.65	-7	4,704	-0.15%
2020/10/08	0	0.00	6	39.60	39.75	-6	4,836	-0.12%
2020/09/30	2	38.95	0	0.00	38.90	2	4,992	0.04%
2020/09/25	1	37.65	0	0.00	37.95	1	5,089	0.02%
2020/09/24	4	37.93	0	0.00	37.75	4	5,022	0.08%
2020/09/23	3	38.28	0	0.00	38.55	3	4,941	0.06%
2020/09/21	4	39.30	0	0.00	39.15	4	4,844	0.08%
2020/09/17	11	39.88	0	0.00	39.80	11	4,823	0.23%
2020/09/16	7	39.90	0	0.00	39.90	7	4,833	0.14%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/08	1	39.95	0	0.00	40.00	1	4,956	0.02%
2020/09/04	1	40.00	0	0.00	40.40	1	4,988	0.02%
2020/09/01	2	40.50	0	0.00	40.35	2	5,006	0.04%
2020/08/27	0	0.00	2	41.35	41.50	-2	4,963	-0.04%
2020/08/26	0	0.00	1	41.20	41.55	-1	4,959	-0.02%
2020/08/25	1	41.50	0	0.00	41.50	1	4,974	0.02%
2020/08/20	3	40.00	30	40.12	40.10	-27	5,022	-0.54%
2020/08/14	20	40.55	0	0.00	40.55	20	4,894	0.41%
2020/08/12	15	40.40	0	0.00	40.60	15	4,865	0.31%
2020/08/11	1	40.20	4	40.30	40.35	-3	4,835	-0.06%
2020/08/07	1	40.00	2	40.10	39.95	-1	4,815	-0.02%
2020/08/06	0	0.00	1	40.60	40.25	-1	4,828	-0.02%
2020/08/05	20	39.92	1	40.25	40.25	19	4,817	0.39%
2020/08/03	3	39.63	2	39.50	39.50	1	4,718	0.02%
2020/07/31	6	39.83	0	0.00	39.90	6	4,649	0.13%
2020/07/30	5	43.22	0	0.00	43.50	5	4,432	0.11%
2020/07/29	1	43.35	0	0.00	43.60	1	4,338	0.02%
2020/07/28	0	0.00	6	43.52	43.60	-6	4,249	-0.14%
2020/07/27	2	43.90	2	44.25	44.25	0	4,148	0.00%
2020/07/24	1	44.35	23	44.33	44.50	-22	4,044	-0.54%
2020/07/22	0	0.00	2	44.35	44.50	-2	3,816	-0.05%
2020/07/21	30	44.23	31	44.14	44.15	-1	3,705	-0.03%
2020/07/20	0	0.00	2.7	43.61	43.80	-2.7	3,620	-0.07%
2020/07/17	8	43.49	12	43.02	43.25	-4	3,515	-0.11%
2020/07/13	0	0.00	30	41.58	41.80	-30	3,244	-0.92%
2020/07/09	0	0.00	5	41.20	41.30	-5	3,184	-0.16%
2020/07/08	0	0.00	2	41.08	41.15	-2	3,131	-0.06%
2020/07/07	2	41.15	0	0.00	41.15	2	3,088	0.06%
2020/07/06	0	0.00	4	40.95	41.15	-4	3,055	-0.13%
2020/07/01	2	39.90	2	39.70	39.85	0	2,986	0.00%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/24	0	0.00	5	39.65	39.45	-5	2,928	-0.17%
2020/06/22	1	38.80	1	39.15	39.10	0	2,951	0.00%
2020/06/18	1	39.05	0	0.00	39.00	1	2,910	0.03%
2020/06/17	4	39.05	0	0.00	39.00	4	2,909	0.14%
2020/06/16	1	38.95	0	0.00	39.00	1	3,001	0.03%
2020/06/15	2	38.75	0	0.00	38.80	2	3,126	0.06%
2020/06/09	0	0.00	3	40.60	40.45	-3	3,367	-0.09%
2020/06/08	0	0.00	2	40.43	40.60	-2	3,462	-0.06%
2020/06/04	0	0.00	4	40.13	40.30	-4	3,454	-0.12%
2020/06/03	0	0.00	4	40.18	40.25	-4	3,489	-0.11%
2020/06/02	0	0.00	6	39.72	39.80	-6	3,487	-0.17%
2020/06/01	2	39.50	2	39.60	39.50	0	3,488	0.00%
2020/05/26	0	0.00	5	39.36	39.35	-5	3,518	-0.14%
2020/05/25	3.2	38.53	3	38.95	38.90	0.2	3,521	0.01%
2020/05/22	2	38.65	0	0.00	38.60	2	3,543	0.06%
2020/05/21	1	39.00	1	39.05	39.20	0	3,551	0.00%
2020/05/18	1	38.85	3	38.85	38.70	-2	3,598	-0.06%
2020/05/15	2	38.95	3	39.35	38.95	-1	3,613	-0.03%
2020/05/14	3	38.92	3	39.00	39.05	0	3,608	0.00%
2020/05/13	6	39.61	13	39.55	39.25	-7	3,587	-0.20%
2020/05/11	10	39.00	0	0.00	38.80	10	3,601	0.28%
2020/05/08	3	38.52	0	0.00	38.50	3	3,581	0.08%
2020/05/05	0.2	38.00	0	0.00	38.10	0.2	3,603	0.01%
2020/04/29	0	0.00	7	38.70	38.65	-7	3,619	-0.19%
2020/04/27	0	0.00	1	38.00	37.90	-1	3,764	-0.03%
2020/04/23	0	0.00	20	37.25	37.50	-20	3,754	-0.53%
2020/04/22	20	36.75	2	37.00	37.25	18	3,778	0.48%
2020/04/21	1	37.25	0	0.00	37.15	1	3,770	0.03%
2020/04/20	5	37.75	0	0.00	37.95	5	3,743	0.13%
2020/04/17	2	37.70	8	38.20	37.75	-6	3,729	-0.16%
2020/04/09	1	36.30	0.1	36.45	36.35	0.9	3,795	0.02%
2020/04/07	6	36.53	1	36.65	36.05	5	3,770	0.13%
2020/03/31	2	35.13	3	35.30	35.50	-1	3,674	-0.03%
2020/03/30	2	34.63	0	0.00	34.90	2	3,647	0.05%
2020/03/27	3	35.63	5	35.90	35.35	-2	3,661	-0.05%
2020/03/26	1	35.30	1	35.70	35.80	0	3,664	0.00%
2020/03/25	0	0.00	0.6	34.65	34.65	-0.6	3,681	-0.02%
2020/03/24	0	0.00	5	33.70	33.50	-5	3,656	-0.14%
2020/03/23	2	31.70	2	32.65	31.65	0	3,641	0.00%
2020/03/20	3	32.60	2	32.55	33.25	1	3,645	0.03%
2020/03/19	3	31.58	0	0.00	31.45	3	3,558	0.08%
2020/03/18	9	35.03	0	0.00	34.90	9	3,434	0.26%
2020/03/17	2	35.10	0	0.00	35.10	2	3,354	0.06%
2020/03/16	7	36.86	0	0.00	36.45	7	3,232	0.22%
2020/03/13	0	0.00	4	36.23	37.60	-4	3,164	-0.13%
2020/03/12	15	37.63	5.2	37.83	37.40	9.8	3,026	0.32%
2020/03/10	2	38.10	1	38.15	38.30	1	2,889	0.03%
2020/03/09	2	38.40	1	38.45	38.30	1	2,872	0.03%
2020/03/06	3	38.65	0	0.00	39.05	3	2,824	0.11%
2020/03/05	0	0.00	4	39.10	39.10	-4	2,784	-0.14%
2020/03/04	3	38.45	0	0.00	38.60	3	2,788	0.11%
2020/03/03	1	38.40	0	0.00	38.50	1	2,767	0.04%
2020/03/02	2	38.28	5	38.11	38.30	-3	2,726	-0.11%
2020/02/25	2.2	38.49	0	0.00	38.90	2.2	2,890	0.08%
2020/02/24	2	38.85	0	0.00	39.00	2	2,929	0.07%
2020/02/20	0	0.00	7	39.30	39.30	-7	2,938	-0.24%
2020/02/19	0	0.00	1	39.20	39.10	-1	2,928	-0.03%
2020/02/14	0	0.00	1	39.15	39.00	-1	3,203	-0.03%
2020/02/13	0	0.00	2	38.95	39.00	-2	3,251	-0.06%
2020/02/11	1	38.25	0	0.00	38.55	1	3,224	0.03%
2020/02/10	1	38.05	2	38.00	38.25	-1	3,223	-0.03%
2020/02/07	3	38.17	0	0.00	38.10	3	3,241	0.09%
2020/01/30	2	37.80	14	38.10	37.95	-12	3,303	-0.36%
2020/01/17	0	0.00	2	38.90	39.05	-2	3,278	-0.06%
2020/01/16	1	39.10	2.1	39.05	39.05	-1.1	3,316	-0.03%
2020/01/14	0	0.00	2	38.80	38.80	-2	3,388	-0.06%
2020/01/10	1	37.95	0	0.00	38.15	1	3,472	0.03%
2020/01/09	0	0.00	3	38.05	37.95	-3	3,478	-0.09%
2020/01/08	5	38.06	2	38.00	38.00	3	3,499	0.09%
2020/01/07	1	38.75	19	38.74	38.45	-18	3,521	-0.51%
2020/01/06	0	0.00	1	38.95	38.85	-1	3,571	-0.03%
2019/12/27	0	0.00	1	39.20	39.25	-1	3,702	-0.03%
2019/12/25	5	39.10	314	39.06	39.10	-309	3,730	-8.28%	大賣/鉅額交易
2019/12/23	0	0.00	10	39.05	39.45	-10	3,789	-0.26%
2019/12/20	0	0.00	5	39.05	39.10	-5	3,783	-0.13%
2019/12/19	0	0.00	1	39.00	39.00	-1	3,724	-0.03%
2019/12/18	2	38.90	16	38.76	39.05	-14	3,732	-0.38%
2019/12/17	1	38.80	1	38.60	38.80	0	3,684	0.00%
2019/12/16	8	38.65	0	0.00	38.60	8	3,654	0.22%
2019/12/13	16	38.68	0	0.00	38.60	16	3,649	0.44%
2019/12/10	1	38.30	0	0.00	38.30	1	3,639	0.03%
2019/12/06	1	38.20	0	0.00	38.15	1	3,647	0.03%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/28	0.1	37.90	0	0.00	37.90	0.1	3,615	0.00%
2019/11/27	1	38.00	0	0.00	38.00	1	3,617	0.03%
2019/11/26	1	37.75	0	0.00	37.75	1	3,604	0.03%
2019/11/22	1	38.30	0	0.00	38.40	1	3,340	0.03%
2019/11/15	0	0.00	1	38.35	38.25	-1	3,432	-0.03%
2019/11/13	13	39.16	3	39.60	39.00	10	3,496	0.29%
2019/11/11	0	0.00	111	38.16	38.30	-111	3,323	-3.34%	大賣/鉅額交易
2019/11/08	0	0.00	300	38.14	38.05	-300	3,291	-9.11%	大賣/鉅額交易
2019/11/05	5	38.45	0	0.00	38.45	5	3,330	0.15%
2019/11/01	0	0.00	1	38.25	38.40	-1	3,325	-0.03%
2019/10/31	0	0.00	1	38.40	38.60	-1	3,352	-0.03%
2019/10/30	0	0.00	1	38.25	38.40	-1	3,311	-0.03%
2019/10/28	0	0.00	1	37.95	38.10	-1	3,250	-0.03%
2019/10/23	2	37.80	1	37.80	37.95	1	3,118	0.03%
2019/10/21	0	0.00	5	37.70	37.25	-5	3,045	-0.16%
2019/10/17	4	37.51	0	0.00	37.65	4	2,921	0.14%
2019/10/16	1	37.30	1	37.25	37.35	0	2,896	0.00%
2019/10/15	4	36.98	0	0.00	36.90	4	2,876	0.14%
2019/10/14	5	36.82	0	0.00	37.00	5	2,843	0.18%
2019/10/09	5	36.85	1	36.80	36.75	4	2,781	0.14%
2019/10/08	9	37.31	1	37.35	37.50	8	2,706	0.30%
2019/10/07	3	37.90	1	37.55	37.90	2	2,643	0.08%
2019/10/04	3	38.07	100	38.00	38.30	-97	2,580	-3.76%
2019/10/03	2.1	38.06	0	0.00	38.25	2.1	2,558	0.08%
2019/10/02	1	38.35	0	0.00	38.30	1	2,545	0.04%
2019/10/01	1	38.35	0	0.00	38.60	1	2,546	0.04%
2019/09/27	2	38.23	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.55	0	0.00	38.35	1	2,538	0.04%
2019/09/19	1	39.40	0	0.00	39.50	1	2,472	0.04%
2019/09/18	0	0.00	0.9	39.80	39.85	-0.9	2,479	-0.04%
2019/09/16	0	0.00	1	39.75	39.80	-1	2,477	-0.04%
2019/09/11	1	39.55	0	0.00	39.60	1	2,525	0.04%
2019/09/10	0	0.00	25	39.37	39.50	-25	2,531	-0.99%
2019/09/09	0	0.00	115	39.28	39.60	-115	2,533	-4.54%	大賣/鉅額交易
2019/09/06	0	0.00	1	39.35	39.30	-1	2,532	-0.04%
2019/09/03	2	39.13	0	0.00	38.90	2	2,568	0.08%
2019/09/02	1	39.45	0	0.00	39.20	1	2,573	0.04%
2019/08/30	1	39.40	1	39.45	39.75	0	2,584	0.00%
2019/08/27	0	0.00	12.7	38.49	38.55	-12.7	2,604	-0.49%
2019/08/26	1	38.05	5	38.30	37.90	-4	2,587	-0.15%
2019/08/23	0	0.00	10	38.20	38.50	-10	2,586	-0.39%
2019/08/22	1	38.35	0	0.00	38.40	1	2,589	0.04%
2019/08/21	11	38.36	0	0.00	38.20	11	2,698	0.41%
2019/08/20	5	38.00	0	0.00	38.30	5	2,684	0.19%
2019/08/19	10	40.33	0	0.00	40.20	10	2,599	0.38%
2019/08/16	1	39.90	0	0.00	40.15	1	2,539	0.04%
2019/08/15	1	39.90	0	0.00	39.75	1	2,473	0.04%
2019/08/14	0	0.00	2	40.53	40.45	-2	2,404	-0.08%
2019/08/13	15	40.50	1	40.45	40.35	14	2,366	0.59%
2019/08/12	1	41.00	0	0.00	40.65	1	2,350	0.04%
2019/08/05	0	0.00	3	40.10	40.25	-3	2,346	-0.13%
2019/08/02	30	40.86	1	41.00	40.60	29	2,391	1.21%
2019/07/30	0	0.00	1	41.55	41.50	-1	2,463	-0.04%
2019/07/26	35	41.24	0	0.00	41.20	35	2,528	1.38%
2019/07/16	20	41.50	3	41.50	41.50	17	2,577	0.66%
2019/07/12	29	41.27	8.4	41.48	41.40	20.6	2,547	0.81%
2019/07/11	70	41.33	0	0.00	41.45	70	2,544	2.75%
2019/07/10	81	41.22	0	0.00	41.25	81	2,547	3.18%
2019/07/01	1	40.55	0	0.00	40.40	1	2,604	0.04%
2019/06/28	1	40.25	0	0.00	40.35	1	2,590	0.04%
2019/06/18	0	0.00	1	39.80	39.90	-1	2,507	-0.04%
2019/06/17	1	39.60	0	0.00	39.30	1	2,504	0.04%
2019/06/12	0	0.00	75	39.60	39.35	-75	2,561	-2.93%
2019/06/04	1	39.00	1	38.85	38.80	0	2,559	0.00%
2019/05/27	2	38.45	0	0.00	38.45	2	2,640	0.08%
2019/05/24	1	38.50	0	0.00	38.45	1	2,633	0.04%
2019/05/21	0	0.00	1	39.30	39.35	-1	2,646	-0.04%
2019/05/20	0	0.00	1	39.10	39.15	-1	2,629	-0.04%
2019/05/15	1	39.20	0	0.00	39.05	1	2,619	0.04%
2019/05/14	1	39.05	9	39.27	39.30	-8	2,622	-0.31%
2019/05/13	0.2	39.60	0	0.00	39.60	0.2	2,599	0.01%
2019/05/10	2	39.65	0	0.00	39.90	2	2,599	0.08%
2019/05/09	7	40.08	0	0.00	40.15	7	2,540	0.28%
2019/05/07	1	40.55	0	0.00	40.45	1	2,441	0.04%
2019/05/06	1	40.05	5	40.40	40.70	-4	2,413	-0.17%
2019/05/03	0	0.00	0.8	41.40	41.55	-0.8	2,358	-0.04%
2019/05/02	0.4	41.10	10	41.35	41.35	-9.6	2,357	-0.41%
2019/04/25	0	0.00	0.4	40.30	40.30	-0.4	2,305	-0.02%
2019/04/23	0	0.00	3	40.10	40.10	-3	2,305	-0.13%
2019/04/22	1.2	40.01	0	0.00	40.05	1.2	2,323	0.05%
2019/04/11	10	40.05	0	0.00	40.05	10	2,472	0.40%
2019/04/10	1	40.35	0	0.00	40.55	1	2,462	0.04%
2019/04/09	0	0.00	1	40.70	40.70	-1	2,454	-0.04%
2019/04/03	0.2	40.40	0	0.00	40.60	0.2	2,408	0.01%
2019/04/01	1	40.45	0	0.00	40.70	1	2,412	0.04%
2019/03/27	0	0.00	1	40.30	40.30	-1	2,401	-0.04%
2019/03/26	3	40.05	13.2	40.10	40.20	-10.2	2,420	-0.42%
2019/03/25	0.2	39.70	1.2	39.86	39.90	-1	2,486	-0.04%
2019/03/21	10	39.90	0	0.00	39.85	10	2,506	0.40%
2019/03/18	0	0.00	1	39.45	39.85	-1	2,499	-0.04%
2019/03/12	1	39.00	0	0.00	39.10	1	2,522	0.04%
2019/03/07	0	0.00	1	38.70	38.70	-1	2,649	-0.04%
2019/03/05	0	0.00	2	38.80	38.80	-2	2,607	-0.08%
2019/03/04	4	38.99	0	0.00	39.20	4	2,580	0.16%
2019/02/26	0	0.00	3	39.80	39.65	-3	2,455	-0.12%
2019/02/22	0	0.00	6	39.40	39.45	-6	2,432	-0.25%
2019/02/21	0	0.00	5	39.10	38.95	-5	2,438	-0.21%
2019/01/17	0	0.00	1	38.10	37.95	-1	2,750	-0.04%
2019/01/16	0	0.00	10	38.13	38.10	-10	2,754	-0.36%
2019/01/10	0	0.00	1	37.80	38.00	-1	2,843	-0.04%
2019/01/08	1	37.40	0	0.00	37.30	1	2,840	0.04%
2019/01/07	0	0.00	5	37.40	37.40	-5	2,866	-0.17%
2019/01/04	0	0.00	1	37.00	36.95	-1	2,940	-0.03%
2019/01/03	0.1	36.95	0	0.00	36.95	0.1	3,148	0.00%
2018/12/28	0	0.00	4	37.06	36.95	-4	3,276	-0.12%
2018/12/27	0	0.00	7	36.98	36.70	-7	3,306	-0.21%
2018/12/26	1	36.65	0	0.00	36.75	1	3,367	0.03%
2018/12/20	3	36.00	0	0.00	36.15	3	3,599	0.08%
2018/12/18	2	36.20	0	0.00	36.00	2	3,620	0.06%
2018/12/11	5	36.40	0	0.00	36.40	5	3,809	0.13%
2018/12/10	1	36.30	0	0.00	36.55	1	3,841	0.03%
2018/12/06	7	36.69	0	0.00	36.50	7	3,886	0.18%
2018/12/05	9	36.94	0	0.00	36.85	9	3,847	0.23%
2018/12/04	10	37.30	0	0.00	37.30	10	3,912	0.26%
2018/11/29	0	0.00	5	37.90	37.65	-5	3,806	-0.13%
2018/11/28	0	0.00	3	37.45	37.70	-3	3,818	-0.08%
2018/11/27	5	37.25	0	0.00	37.20	5	3,846	0.13%
2018/11/26	0	0.00	1	36.95	37.00	-1	3,849	-0.03%
2018/11/21	5	36.55	5	36.95	36.65	0	3,991	0.00%
2018/11/20	0	0.00	5	36.55	36.55	-5	4,037	-0.12%
2018/11/19	0	0.00	5	37.40	37.30	-5	4,049	-0.12%
2018/11/14	0	0.00	5	37.10	37.10	-5	4,127	-0.12%
2018/11/13	3	35.70	2	35.38	35.80	1	4,110	0.02%
2018/11/09	2	35.85	2	36.00	35.80	0	4,190	0.00%
2018/11/08	2	36.55	0	0.00	36.50	2	4,173	0.05%
2018/11/06	5	36.50	0	0.00	36.50	5	4,207	0.12%
2018/11/05	5	36.90	3	36.90	37.35	2	4,204	0.05%
2018/11/02	1	37.60	0	0.00	37.70	1	4,218	0.02%
2018/11/01	0	0.00	2	37.30	37.45	-2	4,308	-0.05%
2018/10/30	0	0.00	1	36.00	35.70	-1	4,287	-0.02%
2018/10/26	0	0.00	5	36.15	36.15	-5	4,393	-0.11%
2018/10/25	1	35.80	8	36.09	35.80	-7	4,490	-0.16%
2018/10/19	0	0.00	20	37.00	37.05	-20	4,559	-0.44%
2018/10/18	1	37.25	0	0.00	37.05	1	4,580	0.02%
2018/10/12	4.2	37.18	0	0.00	37.25	4.2	4,718	0.09%
2018/10/08	5	38.55	0	0.00	38.70	5	4,453	0.11%
2018/10/05	0.3	39.00	0	0.00	38.95	0.3	4,377	0.01%
2018/10/02	10.1	40.22	0	0.00	39.75	10.1	4,298	0.23%
2018/09/19	2	37.80	0	0.00	37.90	2	4,310	0.05%
2018/09/18	5	37.65	0	0.00	37.55	5	4,367	0.11%
2018/09/13	0	0.00	10	37.70	37.50	-10	4,548	-0.22%
2018/09/12	10	37.20	0	0.00	37.20	10	4,585	0.22%
2018/09/10	1	37.10	0	0.00	37.30	1	4,705	0.02%
2018/09/07	9	37.95	0	0.00	37.65	9	4,725	0.19%
2018/09/05	1	38.55	0	0.00	38.55	1	4,684	0.02%
2018/08/31	11	38.45	0	0.00	38.90	11	4,706	0.23%
2018/08/29	1	39.15	0	0.00	39.30	1	4,727	0.02%
2018/08/28	0	0.00	1	38.90	39.40	-1	4,775	-0.02%
2018/08/27	2	38.60	1	38.65	38.70	1	4,866	0.02%
2018/08/24	6	38.17	0	0.00	38.50	6	4,882	0.12%
2018/08/22	17	38.25	0	0.00	38.15	17	5,002	0.34%
2018/08/21	6	38.24	0	0.00	38.65	6	4,977	0.12%
2018/08/20	2	38.45	0	0.00	38.25	2	4,973	0.04%
2018/08/15	5	40.00	0	0.00	39.50	5	4,949	0.10%
2018/08/14	1	39.95	5	39.90	39.90	-4	4,947	-0.08%
2018/08/13	1	40.00	0	0.00	40.50	1	4,957	0.02%
2018/08/10	2	40.50	0	0.00	40.50	2	4,972	0.04%
2018/08/09	3	41.00	0	0.00	41.00	3	5,013	0.06%
2018/08/07	5	40.50	0	0.00	40.20	5	5,152	0.10%
2018/08/06	5	40.64	0.1	40.45	40.40	4.9	5,187	0.09%
2018/08/03	2	40.93	0	0.00	40.85	2	5,178	0.04%
2018/08/02	7	41.26	0	0.00	41.30	7	5,210	0.13%
2018/08/01	5	41.60	0	0.00	41.75	5	5,246	0.10%
2018/07/24	0	0.00	3	43.65	43.65	-3	5,344	-0.06%
2018/07/19	0	0.00	1	44.30	44.25	-1	5,297	-0.02%
2018/07/13	0	0.00	2	43.90	44.00	-2	5,227	-0.04%
2018/07/06	1	42.80	0	0.00	42.85	1	5,047	0.02%
2018/07/05	10	43.05	0	0.00	42.70	10	5,004	0.20%
2018/07/04	20	42.95	2	43.05	43.00	18	5,033	0.36%
2018/07/03	1	43.30	2	43.30	42.90	-1	5,090	-0.02%
2018/06/27	30	43.36	0	0.00	43.20	30	4,950	0.61%
2018/06/25	0	0.00	2	43.65	42.95	-2	4,740	-0.04%
2018/06/22	2	43.95	0	0.00	43.85	2	4,705	0.04%
2018/06/21	0	0.00	7	43.50	43.40	-7	4,629	-0.15%
2018/06/20	1	43.05	0	0.00	43.55	1	4,627	0.02%
2018/06/19	6	43.90	2	43.85	43.90	4	4,550	0.09%
2018/06/15	1	42.95	2	43.00	43.00	-1	4,421	-0.02%
2018/06/14	2	43.63	0	0.00	43.40	2	4,362	0.05%
2018/06/12	1	43.80	2	43.70	43.80	-1	4,366	-0.02%
2018/06/11	0	0.00	293	43.74	44.00	-293	4,360	-6.72%	大賣/鉅額交易
2018/06/08	1	43.65	0	0.00	43.55	1	4,333	0.02%
2018/06/07	0	0.00	1	44.35	44.45	-1	4,332	-0.02%
2018/06/06	1	43.75	0	0.00	44.30	1	4,301	0.02%
2018/06/05	1	43.85	0	0.00	43.95	1	4,271	0.02%
2018/06/04	0	0.00	4	43.76	43.85	-4	4,222	-0.09%
2018/06/01	1	43.05	11	42.95	43.00	-10	4,115	-0.24%
2018/05/31	0	0.00	10	43.05	43.50	-10	4,080	-0.25%
2018/05/29	0	0.00	2	42.90	43.10	-2	3,976	-0.05%
2018/05/24	2	42.75	0	0.00	42.80	2	4,077	0.05%
2018/05/23	5	42.55	0	0.00	42.60	5	4,129	0.12%
2018/05/22	10	42.80	0	0.00	42.80	10	4,110	0.24%
2018/05/21	0	0.00	0.7	42.70	42.80	-0.7	4,195	-0.02%
2018/05/18	4	42.43	0	0.00	42.50	4	4,244	0.09%
2018/05/17	0	0.00	5	42.55	42.50	-5	4,397	-0.11%
2018/05/16	0	0.00	12	42.37	42.50	-12	4,500	-0.27%
2018/05/14	0	0.00	11	41.59	41.75	-11	4,591	-0.24%
2018/05/11	1	41.30	1	41.40	41.50	0	4,647	0.00%
2018/05/10	0	0.00	1	41.45	41.45	-1	4,747	-0.02%
2018/05/09	0	0.00	3	41.20	41.30	-3	4,706	-0.06%
2018/05/08	1	41.00	0	0.00	41.00	1	4,704	0.02%
2018/05/07	1	41.00	14	40.99	40.45	-13	4,653	-0.28%
2018/05/03	0	0.00	2	40.05	40.20	-2	4,451	-0.04%
2018/04/30	0	0.00	1	40.00	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	23	39.41	39.70	-23	4,424	-0.52%
2018/04/25	20	38.65	0	0.00	38.80	20	4,458	0.45%
2018/04/24	0	0.00	3	39.30	39.60	-3	4,404	-0.07%
2018/04/19	0	0.00	3	39.97	40.05	-3	4,409	-0.07%
2018/04/18	3	39.45	2	39.45	39.50	1	4,335	0.02%
2018/04/17	1	39.10	0	0.00	39.40	1	4,356	0.02%
2018/04/16	1	39.40	74	39.30	39.40	-73	4,339	-1.68%
2018/04/13	0	0.00	4	39.35	39.40	-4	4,367	-0.09%
2018/04/10	0	0.00	1	38.85	38.95	-1	4,344	-0.02%
2018/04/09	0	0.00	2	38.50	38.40	-2	4,315	-0.05%
2018/04/03	0	0.00	1	38.00	38.05	-1	4,242	-0.02%
2018/04/02	1	38.20	0	0.00	38.25	1	4,260	0.02%
2018/03/30	8	38.36	4	38.30	38.30	4	4,294	0.09%
2018/03/29	2	37.53	0	0.00	37.70	2	4,225	0.05%
2018/03/28	0	0.00	1	37.70	37.70	-1	4,201	-0.02%
2018/03/27	3	37.70	0	0.00	37.70	3	4,196	0.07%
2018/03/26	6	37.50	0	0.00	37.60	6	4,186	0.14%
2018/03/23	1	37.55	1	37.55	37.65	0	4,201	0.00%
2018/03/22	3	38.10	0	0.00	38.15	3	4,191	0.07%
2018/03/20	2	37.60	0	0.00	37.75	2	4,320	0.05%
2018/03/15	1	37.70	0	0.00	37.60	1	4,275	0.02%
2018/03/13	3	37.75	0	0.00	37.75	3	4,280	0.07%
2018/03/12	3	37.50	0	0.00	37.50	3	4,297	0.07%
2018/03/08	0	0.00	5	37.15	37.10	-5	4,374	-0.11%
2018/03/07	1	36.90	0	0.00	36.95	1	4,383	0.02%
2018/03/05	4	37.15	6.8	36.86	36.80	-2.8	4,529	-0.06%
2018/02/26	1	37.40	3	37.40	37.30	-2	4,403	-0.05%
2018/02/23	7	37.03	0	0.00	37.05	7	4,381	0.16%
2018/02/21	460	36.50	6	36.65	36.70	454	4,342	10.46%	大買/鉅額交易
2018/02/12	10	35.75	0	0.00	35.80	10	4,233	0.24%
2018/02/09	9	35.77	2	35.95	36.15	7	4,138	0.17%
2018/02/08	3	36.50	0	0.00	36.50	3	3,947	0.08%
2018/02/07	7	37.16	0	0.00	37.00	7	3,802	0.18%
2018/02/06	4	36.56	0	0.00	36.70	4	3,695	0.11%
2018/02/05	30	37.91	17	37.90	37.90	13	3,472	0.37%
2018/02/02	3	38.87	0	0.00	38.50	3	3,341	0.09%
2018/01/25	1	39.80	0	0.00	39.85	1	3,223	0.03%
2018/01/23	0	0.00	3	39.65	39.70	-3	3,212	-0.09%
2018/01/22	0	0.00	7	39.75	39.85	-7	3,171	-0.22%
2018/01/18	0	0.00	2	40.30	40.35	-2	3,094	-0.06%
2018/01/16	1	40.00	0	0.00	40.05	1	3,072	0.03%
2018/01/09	0	0.00	1	40.40	40.05	-1	3,113	-0.03%
2018/01/04	5	40.00	0	0.00	39.95	5	3,267	0.15%
2018/01/03	0	0.00	2	39.85	39.95	-2	3,305	-0.06%