大聯大 (3702)-元大-南投券商分點個股進出

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
68.5
漲跌
▼1.9
漲幅
-2.70%
成交量
10,491張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/12/17	1.1	68.60	0	0.00	68.50	1.1	6,098	0.02%
2024/12/12	0	70.40	0	0.00	70.00	0	6,017	0.00%
2024/12/11	0	70.40	0	0.00	70.30	0	6,029	0.00%
2024/12/10	0	70.60	0	0.00	70.30	0	6,056	0.00%
2024/12/09	1	70.21	0	0.00	70.60	1	6,083	0.02%
2024/12/06	0	70.40	3	70.50	70.00	-3	6,145	-0.05%
2024/12/05	2.1	69.90	0	0.00	69.70	2.1	6,129	0.03%
2024/12/04	1	69.70	2	69.80	70.50	-1	6,126	-0.02%
2024/12/03	10	71.18	2	72.10	70.20	8	6,132	0.13%
2024/12/02	4	71.33	0	0.00	71.20	4	6,073	0.07%
2024/11/29	1.2	71.27	0	0.00	70.40	1.2	6,027	0.02%
2024/11/28	2	69.95	1	70.50	70.00	1	6,056	0.02%
2024/11/27	4	70.48	0	0.00	69.90	4	6,049	0.07%
2024/11/26	1	70.90	4	71.25	70.60	-3	6,015	-0.05%
2024/11/25	1	70.30	1	71.90	70.30	0	5,976	0.00%
2024/11/22	7	71.74	3	71.20	70.60	4	5,763	0.07%
2024/11/21	6	73.33	0	0.00	72.50	6	5,655	0.11%
2024/11/20	6	75.05	0	0.00	74.40	6	5,570	0.11%
2024/11/19	1	75.80	0.2	75.60	75.40	0.9	5,505	0.02%
2024/11/18	2.2	77.48	0	0.00	75.70	2.2	5,396	0.04%
2024/11/15	1	76.30	1	76.90	75.40	0	5,311	0.00%
2024/11/14	1.1	75.01	0	0.00	75.90	1.1	5,293	0.02%
2024/11/13	0	75.20	0	0.00	76.30	0	5,237	0.00%
2024/11/12	1	74.99	0	0.00	75.00	1	5,180	0.02%
2024/11/08	1	77.40	0	0.00	76.60	1	5,074	0.02%
2024/11/07	1	74.50	1	74.60	77.10	0	5,130	0.00%
2024/11/06	1	73.22	0	0.00	73.50	1	5,125	0.02%
2024/11/05	1.1	73.18	1	73.20	72.90	0.1	5,154	0.00%
2024/11/04	0.1	74.32	0	0.00	73.20	0.1	5,214	0.00%
2024/10/29	0	76.90	0	0.00	76.40	0	5,262	0.00%
2024/10/28	1	77.10	1	77.50	77.00	0	5,288	0.00%
2024/10/24	1	77.10	1	77.00	76.70	0	5,416	0.00%
2024/10/23	3	77.57	0	0.00	77.00	3	5,508	0.06%
2024/10/22	1.2	78.41	2	78.70	78.30	-0.8	5,574	-0.01%
2024/10/21	1	78.88	0	0.00	77.50	1	5,707	0.02%
2024/10/18	2	79.10	1	79.00	78.00	1	5,797	0.02%
2024/10/17	2	78.50	6	78.40	77.50	-4	5,876	-0.07%
2024/10/16	2	77.35	3	78.37	77.20	-1	5,962	-0.02%
2024/10/15	0	0.00	0	78.20	78.10	0	5,951	0.00%
2024/10/14	5	76.90	1	76.90	76.80	4	6,101	0.07%
2024/10/11	0	76.20	0	0.00	76.20	0	6,180	0.00%
2024/10/09	0	75.20	0	0.00	74.80	0	6,223	0.00%
2024/10/07	2	74.90	2	75.30	75.20	0	6,292	0.00%
2024/10/01	1	73.64	0	0.00	73.60	1	6,239	0.02%
2024/09/30	1.1	76.19	0	0.00	75.00	1.1	6,333	0.02%
2024/09/27	1	76.60	1	77.60	77.50	0	6,582	0.00%
2024/09/26	0	77.00	0.3	76.50	76.20	-0.2	6,966	0.00%
2024/09/25	2.1	77.04	0	0.00	76.50	2.1	6,972	0.03%
2024/09/24	2	75.20	4	76.50	76.00	-2	6,942	-0.03%
2024/09/23	0.1	74.80	0	0.00	75.80	0.1	6,957	0.00%
2024/09/20	1	74.70	0	0.00	74.80	1	6,884	0.01%
2024/09/18	3	74.23	0	0.00	73.60	3	6,684	0.04%
2024/09/16	0	74.70	0	0.00	74.30	0	6,740	0.00%
2024/09/13	3	74.54	0	0.00	74.20	3	6,731	0.05%
2024/09/12	3	74.47	0	0.00	74.10	3	6,717	0.04%
2024/09/11	3	74.27	0	0.00	74.00	3	6,745	0.04%
2024/09/10	1.2	75.02	1	74.60	74.60	0.2	6,706	0.00%
2024/09/06	0	76.90	0	0.00	76.30	0	6,601	0.00%
2024/09/05	2	77.85	1	76.70	77.40	1	6,584	0.02%
2024/09/04	0.1	77.47	0	0.00	77.20	0.1	6,572	0.00%
2024/09/03	4	79.65	0	0.00	79.10	4	6,498	0.06%
2024/09/02	0	81.00	1	80.80	80.30	-1	6,495	-0.02%
2024/08/30	1	81.80	0	0.00	81.20	1	6,512	0.02%
2024/08/29	3	80.10	1	80.41	80.50	2	6,455	0.03%
2024/08/27	1	79.81	0	0.00	80.10	1	6,878	0.01%
2024/08/26	0	81.20	0	0.00	80.40	0	6,932	0.00%
2024/08/23	1.1	80.51	0	0.00	80.50	1.1	7,030	0.02%
2024/08/22	0	81.00	0	0.00	80.70	0	7,073	0.00%
2024/08/21	0	81.50	0	0.00	81.50	0	7,149	0.00%
2024/08/19	2	83.79	0	0.00	83.20	2	7,303	0.03%
2024/08/16	0	84.90	0	0.00	83.80	0	7,404	0.00%
2024/08/15	3	85.56	1	84.70	83.80	2	7,616	0.03%
2024/08/14	4.1	86.38	3	85.70	85.50	1.1	7,843	0.01%
2024/08/13	2	85.60	2	85.90	85.80	0	7,938	0.00%
2024/08/12	0	85.20	0	0.00	86.30	0	7,995	0.00%
2024/08/09	5	84.06	5	85.40	83.60	0	8,021	0.00%
2024/08/08	1	83.00	1	84.10	83.30	0	7,974	0.00%
2024/08/07	0	83.20	0	0.00	83.70	0	7,943	0.00%
2024/08/06	1	80.50	2	81.95	83.10	-1	7,970	-0.01%
2024/08/05	1	79.71	0	0.00	80.20	1	7,926	0.01%
2024/08/01	0	86.90	2	87.60	86.00	-2	7,837	-0.03%
2024/07/31	2	84.81	0	0.00	85.90	2	7,876	0.03%
2024/07/30	2	85.25	0	0.00	85.20	2	7,881	0.03%
2024/07/29	1	86.79	0	89.09	86.00	1	7,883	0.01%
2024/07/26	0	86.60	0	0.00	87.70	0	7,880	0.00%
2024/07/23	14.2	91.68	3.1	92.46	92.80	11.1	7,811	0.14%
2024/07/22	3	92.17	2.1	92.13	92.30	0.9	7,810	0.01%
2024/07/19	1	94.30	0	0.00	94.20	1	7,717	0.01%
2024/07/18	0	95.30	0	95.10	94.60	0	7,628	0.00%
2024/07/17	0	96.50	1.5	96.27	94.50	-1.5	7,588	-0.02%
2024/07/16	0.4	97.33	9	97.47	98.10	-8.6	7,577	-0.11%
2024/07/15	0.4	98.59	9.8	99.14	101.00	-9.4	7,587	-0.12%
2024/07/12	0	94.90	1	94.30	94.80	-1	7,453	-0.01%
2024/07/11	0	0.00	1	93.90	94.00	-1	7,409	-0.01%
2024/07/10	1.4	91.36	0	0.00	93.00	1.4	7,515	0.02%
2024/07/09	2	90.60	3.1	92.14	92.90	-1.1	7,556	-0.01%
2024/07/08	6	91.03	4	90.60	91.20	2	7,573	0.03%
2024/07/05	3	92.70	8	92.33	92.60	-5	7,593	-0.07%
2024/07/04	22	91.83	16.1	92.08	93.70	6	7,602	0.08%
2024/07/03	5.5	86.53	12	87.62	90.30	-6.6	7,446	-0.09%
2024/07/02	14.9	85.57	0	0.00	83.50	14.9	7,282	0.20%
2024/07/01	0	0.00	1.1	90.61	90.90	-1.1	6,843	-0.02%
2024/06/28	0	0.00	1	90.40	89.80	-1	6,815	-0.01%
2024/06/27	0	0.00	1	90.00	89.70	-1	6,826	-0.01%
2024/06/24	0	0.00	1	88.00	88.50	-1	7,495	-0.01%
2024/06/21	1	88.40	1	88.90	87.40	0	7,602	0.00%
2024/06/20	1	89.80	3	89.63	89.80	-2	7,565	-0.03%
2024/06/19	0	0.00	2	89.50	89.00	-2	7,624	-0.03%
2024/06/18	1	88.20	1	87.50	88.40	0	7,755	0.00%
2024/06/17	0	0.00	2	87.20	86.30	-2	7,903	-0.03%
2024/06/14	0	86.20	0	0.00	86.20	0	8,252	0.00%
2024/06/13	1	86.11	0	0.00	86.10	1	8,557	0.01%
2024/06/12	0	86.40	0	0.00	85.60	0	9,229	0.00%
2024/06/11	1	85.50	1	86.50	86.00	0	9,520	0.00%
2024/06/07	1	86.10	0	0.00	86.30	1	9,680	0.01%
2024/06/05	0	86.10	2	86.65	86.20	-2	9,972	-0.02%
2024/06/04	2	85.90	0	0.00	86.00	2	10,371	0.02%
2024/06/03	1	86.01	2	86.70	86.50	-1	10,727	-0.01%
2024/05/31	5.1	85.45	0	0.00	86.20	5.1	10,861	0.05%
2024/05/30	2.1	85.72	2	86.10	86.10	0.1	10,666	0.00%
2024/05/29	4	87.27	1	86.80	86.00	3	10,642	0.03%
2024/05/28	1	89.40	1	89.10	88.80	0	10,607	0.00%
2024/05/27	0	87.40	0	0.00	88.20	0	10,698	0.00%
2024/05/23	0	87.00	0	0.00	88.00	0	10,652	0.00%
2024/05/22	0	0.00	1	88.60	87.50	-1	10,586	-0.01%
2024/05/21	9	88.96	3	88.47	88.40	6	10,472	0.06%
2024/05/20	2	92.05	4.3	92.41	94.00	-2.3	10,286	-0.02%
2024/05/17	0	87.00	0	0.00	87.60	0	10,140	0.00%
2024/05/16	2.1	87.49	1	86.80	86.50	1.1	10,050	0.01%
2024/05/15	0	0.00	1.4	87.66	87.50	-1.4	10,017	-0.01%
2024/05/14	1	89.20	0.1	89.40	89.00	1	10,011	0.01%
2024/05/10	0.1	92.00	0	0.00	92.10	0.1	9,992	0.00%
2024/05/08	1	91.40	5	92.52	92.60	-4	9,944	-0.04%
2024/05/07	1.1	92.66	0	0.00	93.00	1.1	9,960	0.01%
2024/05/06	2	91.25	5	91.40	91.80	-3	9,905	-0.03%
2024/05/03	0.1	91.55	2	91.40	91.80	-1.9	9,914	-0.02%
2024/05/02	2.1	88.24	2	90.02	89.70	0.1	9,879	0.00%
2024/04/30	0.1	86.80	2	88.60	88.30	-2	9,896	-0.02%
2024/04/29	0.1	86.36	0	86.40	86.60	0.1	9,887	0.00%
2024/04/25	1	84.80	1.1	85.28	84.80	-0.1	9,925	0.00%
2024/04/24	1	86.40	0	0.00	86.40	1	9,984	0.01%
2024/04/23	5	85.20	0.3	85.11	85.10	4.8	10,190	0.05%
2024/04/22	0	87.50	0.1	87.40	86.70	0	10,214	0.00%
2024/04/19	6	88.51	24.1	87.52	88.70	-18	10,163	-0.18%
2024/04/18	1	89.32	0	90.50	89.30	1	9,968	0.01%
2024/04/17	0	0.00	2.1	91.96	92.40	-2.1	9,978	-0.02%
2024/04/16	0	0.00	3.4	90.41	89.60	-3.4	9,949	-0.03%
2024/04/15	0	0.00	1	92.10	91.10	-1	9,846	-0.01%
2024/04/12	0	0.00	1	92.70	91.60	-1	9,806	-0.01%
2024/04/11	21.1	90.30	0	0.00	91.00	21.1	9,853	0.21%
2024/04/10	1	90.80	0	0.00	89.90	1	9,862	0.01%
2024/04/09	0	0.00	4	89.90	89.70	-4	9,885	-0.04%
2024/04/08	1	90.10	0	90.07	89.90	1	9,939	0.01%
2024/04/03	1	92.10	0	92.00	91.70	1	9,835	0.01%
2024/04/02	1	92.80	0	94.00	93.00	1	9,840	0.01%
2024/04/01	1	92.50	1.1	92.58	92.50	-0.1	9,840	0.00%
2024/03/29	1.2	92.31	0	0.00	95.90	1.2	9,768	0.01%
2024/03/28	2.7	96.40	16.3	96.85	96.00	-13.6	9,508	-0.14%
2024/03/27	3	95.23	11.2	93.00	95.60	-8.2	9,446	-0.09%
2024/03/26	0	0.00	1.2	89.85	89.90	-1.2	9,369	-0.01%
2024/03/25	1.1	90.11	3	89.60	89.50	-1.9	9,474	-0.02%
2024/03/22	0.1	90.10	2	89.60	89.20	-1.9	9,602	-0.02%
2024/03/21	3	89.63	1	88.80	90.90	2	9,726	0.02%
2024/03/20	9	90.32	3.1	91.79	90.00	5.9	9,777	0.06%
2024/03/19	3	93.77	0	0.00	91.00	3	9,744	0.03%
2024/03/18	4	92.13	10	92.07	92.50	-6	9,521	-0.06%
2024/03/15	6	89.38	10	87.44	92.10	-4	9,342	-0.04%
2024/03/14	11.1	89.64	0.1	87.58	85.70	11	8,740	0.13%
2024/03/13	2.1	95.02	0	0.00	95.20	2.1	8,494	0.02%
2024/03/12	2	94.75	1	94.73	95.90	1	8,396	0.01%
2024/03/11	8	94.04	4	93.65	93.50	4	8,348	0.05%
2024/03/08	4	98.04	7	98.30	97.30	-3	8,303	-0.04%
2024/03/07	1	97.84	3	97.05	96.20	-2	7,988	-0.03%
2024/03/06	0	0.00	7	90.90	92.80	-7	7,767	-0.09%
2024/03/05	6.1	84.61	9	87.44	87.60	-3	7,797	-0.04%
2024/03/04	5	87.54	0.1	87.71	86.70	4.9	7,743	0.06%
2024/03/01	5	89.25	0	88.70	88.70	5	7,836	0.06%
2024/02/29	0	0.00	0.1	91.30	92.80	-0.1	7,841	0.00%
2024/02/26	5	92.12	0.1	92.30	91.60	4.9	7,807	0.06%
2024/02/23	0	94.50	5	93.60	94.40	-5	7,794	-0.06%
2024/02/22	1	91.60	0	0.00	91.50	1	7,833	0.01%
2024/02/21	2	90.75	2	91.80	90.30	0	7,922	0.00%
2024/02/20	2.1	92.83	4	92.85	94.00	-1.9	8,111	-0.02%
2024/02/19	0	88.80	0	0.00	89.00	0	8,077	0.00%
2024/02/16	2	89.10	1	88.80	89.40	1	8,149	0.01%
2024/02/15	0	0.00	0	86.70	86.60	0	8,167	0.00%
2024/02/05	0	0.00	1	87.61	87.60	-1	8,243	-0.01%
2024/01/31	1	86.30	5	87.10	87.20	-4	8,333	-0.05%
2024/01/30	1	89.56	0	0.00	87.70	1	8,340	0.01%
2024/01/29	0	89.60	2	89.60	89.80	-2	8,375	-0.02%
2024/01/26	0	0.00	0.1	87.10	89.00	-0.1	8,547	0.00%
2024/01/25	4	89.85	4.1	89.39	89.00	-0.1	8,640	0.00%
2024/01/24	2	90.55	3	90.67	89.90	-1	8,852	-0.01%
2024/01/23	0	89.90	2	89.80	89.80	-2	8,939	-0.02%
2024/01/22	0	89.23	3.1	88.84	89.60	-3.1	8,933	-0.03%
2024/01/19	0.1	85.92	0	0.00	86.70	0.1	8,907	0.00%
2024/01/18	2	87.45	1.5	87.20	86.80	0.5	8,900	0.01%
2024/01/17	3	86.30	7.2	85.94	86.50	-4.2	8,815	-0.05%
2024/01/16	0	0.00	8	84.18	84.30	-8	8,651	-0.09%
2024/01/12	0	81.00	0	0.00	81.10	0	8,582	0.00%
2024/01/11	0	81.20	0	0.00	81.70	0	8,635	0.00%
2024/01/10	0	0.00	2.3	82.01	82.00	-2.3	8,669	-0.03%
2024/01/09	1	81.60	0	81.44	81.80	1	8,690	0.01%
2024/01/08	0	80.90	0	81.50	80.90	0	8,733	0.00%
2024/01/05	0.1	80.03	0.4	80.50	81.40	-0.3	8,737	0.00%
2024/01/04	2	81.20	0	81.36	81.60	2	8,655	0.02%
2024/01/03	0.3	80.42	0	80.40	80.50	0.2	8,673	0.00%
2024/01/02	0.2	80.33	0	81.10	80.40	0.1	8,668	0.00%
2023/12/29	0.1	80.50	1.1	81.32	81.60	-1	8,620	-0.01%
2023/12/28	2	83.23	0	0.00	81.40	2	8,657	0.02%
2023/12/27	7	84.87	10	84.71	85.00	-3	8,703	-0.03%
2023/12/26	0	0.00	0.9	82.44	84.10	-0.9	8,671	-0.01%
2023/12/25	1	82.00	0	82.20	82.50	1	8,668	0.01%
2023/12/22	2.2	83.20	5	83.44	83.40	-2.8	8,653	-0.03%
2023/12/21	3	81.80	0	80.80	81.90	3	8,493	0.04%
2023/12/20	0	81.60	1	82.00	80.60	-1	8,331	-0.01%
2023/12/19	0.2	80.43	2	80.49	81.20	-1.8	8,153	-0.02%
2023/12/18	1	78.83	3.5	80.49	81.30	-2.4	7,981	-0.03%
2023/12/15	3.2	81.01	0.1	80.37	80.20	3.1	7,837	0.04%
2023/12/14	7.2	82.12	4.1	82.80	82.90	3.1	7,677	0.04%
2023/12/13	0.1	84.05	1	84.69	85.00	-1	7,575	-0.01%
2023/12/12	2	82.71	5	82.20	83.30	-3	7,609	-0.04%
2023/12/11	1	79.71	0	0.00	80.70	1	7,522	0.01%
2023/12/08	0.1	78.50	0	0.00	79.20	0.1	7,481	0.00%
2023/12/07	1	78.01	3	79.00	78.90	-2	7,484	-0.03%
2023/12/06	2	76.75	3.2	77.66	78.00	-1.2	7,417	-0.02%
2023/12/05	0	0.00	11.4	76.14	77.00	-11.4	7,372	-0.15%
2023/12/04	0	0.00	4.2	74.87	75.00	-4.2	7,273	-0.06%
2023/12/01	5.1	74.28	5	73.46	73.30	0	7,248	0.00%
2023/11/30	0	76.90	0.1	75.99	77.60	-0.1	7,090	0.00%
2023/11/29	0	0.00	22.1	75.41	76.50	-22.1	6,829	-0.32%
2023/11/28	2	74.80	5	74.80	75.10	-3	6,737	-0.04%
2023/11/27	1	72.40	3	73.73	74.00	-2	6,676	-0.03%
2023/11/23	1	71.50	1	71.90	71.90	0	6,556	0.00%
2023/11/22	0	71.90	0.1	72.20	72.50	0	6,518	0.00%
2023/11/21	1.1	73.25	1.5	72.87	71.70	-0.4	6,541	-0.01%
2023/11/20	2	70.61	0	0.00	71.40	2	6,492	0.03%
2023/11/17	3	72.33	10.2	71.69	71.20	-7.2	6,498	-0.11%
2023/11/16	3	70.30	5.5	69.70	69.60	-2.5	6,275	-0.04%
2023/11/15	4.1	69.84	7.3	69.57	69.50	-3.2	6,226	-0.05%
2023/11/14	5.9	70.99	6.1	70.57	70.70	-0.2	6,161	0.00%
2023/11/13	9	72.37	10	71.41	71.10	-1	6,145	-0.02%
2023/11/10	4	71.75	6	71.83	72.20	-2	6,076	-0.03%
2023/11/09	4	73.30	4	73.55	73.50	0	6,113	0.00%
2023/11/08	6	74.67	9	74.77	74.60	-3	6,145	-0.05%
2023/11/07	5	73.00	9	73.62	74.20	-4	6,108	-0.07%
2023/11/06	10	72.55	5	72.76	72.90	5	6,111	0.08%
2023/11/03	4.5	70.96	19.7	71.61	70.90	-15.2	6,058	-0.25%
2023/11/02	13.1	73.34	18.3	73.35	72.80	-5.2	5,917	-0.09%
2023/11/01	5.5	73.29	10.2	74.11	74.10	-4.6	5,786	-0.08%
2023/10/31	8	71.32	27.5	71.30	71.60	-19.5	5,603	-0.35%
2023/10/30	7	68.59	2.3	68.26	68.90	4.7	5,484	0.09%
2023/10/27	0.1	68.66	15	68.77	68.80	-15	5,462	-0.27%
2023/10/26	1	67.90	0	0.00	67.40	1	5,461	0.02%
2023/10/25	1	68.00	3	68.07	68.20	-2	5,516	-0.04%
2023/10/24	0.5	67.51	3.1	66.93	67.70	-2.5	5,581	-0.05%
2023/10/23	0	0.00	2.1	66.05	66.30	-2.1	5,657	-0.04%
2023/10/20	2.3	68.09	0	0.00	67.80	2.3	5,922	0.04%
2023/10/19	0.1	67.11	1	68.00	67.50	-0.9	6,073	-0.02%
2023/10/18	0	0.00	1.4	66.01	67.00	-1.4	6,176	-0.02%
2023/10/17	6	67.10	1	67.40	67.00	5	6,165	0.08%
2023/10/16	9.1	67.91	7	67.96	68.10	2.1	6,249	0.03%
2023/10/13	0.1	66.00	5.9	66.46	66.50	-5.9	6,297	-0.09%
2023/10/12	0	0.00	3	65.17	65.50	-3	6,268	-0.05%
2023/10/11	1.1	64.31	3	64.57	64.80	-1.9	6,265	-0.03%
2023/10/06	0	63.10	9	63.00	63.00	-9	6,240	-0.14%
2023/10/05	0	0.00	3.2	61.40	61.50	-3.2	6,219	-0.05%
2023/10/04	2	61.20	1.1	61.27	61.30	0.9	6,212	0.01%
2023/10/03	0.1	60.87	1	61.10	61.60	-0.9	6,165	-0.01%
2023/10/02	0.2	60.04	2	59.70	60.00	-1.8	6,109	-0.03%
2023/09/28	2	60.10	5.3	60.28	60.60	-3.3	6,078	-0.05%
2023/09/26	0	59.60	1	60.50	60.00	-1	6,178	-0.02%
2023/09/25	0.1	59.80	5.9	59.96	60.00	-5.8	6,155	-0.09%
2023/09/22	0	0.00	1	59.50	59.50	-1	6,134	-0.02%
2023/09/21	0	0.00	6	58.90	59.30	-6	6,071	-0.10%
2023/09/20	0	0.00	14	59.84	59.60	-14	6,051	-0.23%
2023/09/18	8.1	59.41	1.2	59.69	59.50	6.9	5,945	0.12%
2023/09/15	4	59.00	7	59.47	59.50	-3	5,888	-0.05%
2023/09/14	0.1	57.65	1	58.00	58.20	-0.9	5,765	-0.02%
2023/09/13	0	57.20	1	57.40	57.40	-1	5,760	-0.02%
2023/09/12	0.2	57.07	2	57.00	56.90	-1.9	5,792	-0.03%
2023/09/11	0	0.00	1	56.80	56.50	-1	5,783	-0.02%
2023/09/08	0	0.00	3	57.00	56.60	-3	5,779	-0.05%
2023/09/07	0	0.00	6.1	57.00	56.70	-6.1	5,796	-0.10%
2023/09/06	0.1	56.18	0	0.00	56.40	0.1	5,762	0.00%
2023/09/05	0.1	55.00	0	0.00	55.20	0.1	5,683	0.00%
2023/09/01	0	0.00	3	54.60	54.40	-3	5,709	-0.05%
2023/08/30	4	53.35	4	53.55	53.70	0	5,618	0.00%
2023/08/29	0	0.00	6	53.00	53.80	-6	5,618	-0.11%
2023/08/28	1	53.60	0	0.00	54.00	1	5,603	0.02%
2023/08/25	0	0.00	4	54.20	54.70	-4	5,735	-0.07%
2023/08/24	17.5	53.68	2	53.40	53.40	15.4	5,692	0.27%
2023/08/23	1	53.71	1	55.00	55.50	0	5,647	0.00%
2023/08/22	2	53.80	1	53.80	54.00	1	5,577	0.02%
2023/08/21	1.1	53.51	1	54.00	54.00	0.1	5,608	0.00%
2023/08/18	0.1	53.00	1	53.30	53.70	-0.9	5,628	-0.02%
2023/08/17	0.1	52.45	0	0.00	52.80	0.1	5,642	0.00%
2023/08/16	0	0.00	1	52.20	52.50	-1	5,653	-0.02%
2023/08/15	0	0.00	5	52.50	52.20	-5	5,693	-0.09%
2023/08/14	1	51.60	2	52.00	52.00	-1	5,640	-0.02%
2023/08/11	0	0.00	1	51.50	51.50	-1	5,592	-0.02%
2023/08/10	1.1	50.50	0	0.00	51.50	1.1	5,571	0.02%
2023/08/09	0.1	50.70	0	0.00	51.20	0.1	5,527	0.00%
2023/08/08	1	50.60	0	0.00	51.00	1	5,505	0.02%
2023/08/07	0	0.00	1	51.00	51.00	-1	5,473	-0.02%
2023/08/04	1	50.10	0	0.00	49.95	1	5,440	0.02%
2023/08/02	1.2	50.06	0	49.80	49.95	1.1	5,402	0.02%
2023/08/01	3	50.33	4	50.20	50.40	-1	5,379	-0.02%
2023/07/31	1	50.00	0	0.00	50.40	1	5,398	0.02%
2023/07/28	4	49.88	0	0.00	50.30	4	5,366	0.07%
2023/07/27	5.4	49.34	0	0.00	49.80	5.4	5,239	0.10%
2023/07/26	3.2	49.29	0	0.00	49.15	3.2	5,170	0.06%
2023/07/25	20.2	50.41	0	0.00	50.10	20.2	5,066	0.40%
2023/07/24	2	56.25	0	56.50	56.80	2	4,749	0.04%
2023/07/21	1	57.30	2	57.10	57.10	-1	4,552	-0.02%
2023/07/20	0	0.00	5.1	58.10	57.70	-5.1	4,403	-0.12%
2023/07/19	2	57.30	2	59.47	57.80	0	4,274	0.00%
2023/07/18	0	0.00	12	59.00	59.00	-12	4,157	-0.29%
2023/07/17	0	0.00	5.1	58.40	58.50	-5.1	4,024	-0.13%
2023/07/14	0	0.00	0	58.30	58.30	0	3,995	0.00%
2023/07/13	2	58.40	3	58.40	57.40	-1	3,958	-0.03%
2023/07/12	0	0.00	17	57.88	58.00	-17	3,910	-0.43%
2023/07/11	0.1	56.81	0	0.00	57.30	0.1	3,877	0.00%
2023/07/10	0	0.00	3	56.30	56.30	-3	3,869	-0.08%
2023/07/06	0.2	56.80	0	0.00	56.60	0.2	3,879	0.01%
2023/07/05	1	57.10	3	56.77	56.90	-2	3,862	-0.05%
2023/07/04	6	55.88	5	56.04	56.20	1	3,809	0.03%
2023/07/03	0	0.00	1	54.90	55.00	-1	3,697	-0.03%
2023/06/28	0	0.00	0.2	54.90	54.90	-0.2	3,781	-0.01%
2023/06/21	3	54.30	0	0.00	54.80	3	3,754	0.08%
2023/06/20	0	54.20	1	54.20	54.50	-1	3,755	-0.03%
2023/06/19	2	54.65	0	54.30	54.20	2	3,707	0.05%
2023/06/16	0	0.00	0.2	54.40	54.70	-0.2	3,660	-0.01%
2023/06/15	0	0.00	3	54.40	54.40	-3	3,596	-0.08%
2023/06/14	3	54.50	3	54.60	54.40	0	3,611	0.00%
2023/06/13	0	54.30	7	54.29	54.40	-7	3,636	-0.19%
2023/06/12	0	53.55	0	0.00	53.90	0	3,612	0.00%
2023/06/09	0	53.50	1	53.60	53.60	-1	3,676	-0.03%
2023/06/08	0	0.00	1	53.50	53.60	-1	3,753	-0.03%
2023/06/07	3.1	53.16	3.4	53.12	53.20	-0.4	3,759	-0.01%
2023/06/06	0.1	53.40	10	53.30	53.30	-9.9	3,808	-0.26%
2023/06/02	0	0.00	5	53.42	53.40	-5	3,842	-0.13%
2023/06/01	0	0.00	7.1	53.10	53.30	-7.1	3,831	-0.18%
2023/05/31	7.8	52.46	0	52.40	53.20	7.8	3,822	0.20%
2023/05/29	0	0.00	1	52.70	53.00	-1	3,719	-0.03%
2023/05/26	0	52.00	0	0.00	52.40	0	3,704	0.00%
2023/05/25	1	52.10	0	0.00	52.50	1	3,646	0.03%
2023/05/24	1	51.50	0	51.70	51.80	1	3,601	0.03%
2023/05/19	0	51.40	5	52.26	52.50	-5	3,432	-0.15%
2023/05/18	0.1	50.81	1	51.20	51.30	-0.9	3,383	-0.03%
2023/05/17	0	50.60	9	50.57	50.80	-9	3,341	-0.27%
2023/05/16	0	50.40	1.3	50.30	50.30	-1.3	3,305	-0.04%
2023/05/15	0	0.00	2	49.85	49.80	-2	3,314	-0.06%
2023/05/12	0.1	49.80	0	0.00	49.65	0.1	3,324	0.00%
2023/05/11	6	50.06	0	0.00	49.80	6	3,315	0.18%
2023/05/08	0.1	50.20	1	50.20	50.20	-0.9	3,372	-0.03%
2023/05/05	0.2	50.40	5	50.20	50.30	-4.8	3,369	-0.14%
2023/05/04	1.1	50.11	0	0.00	50.20	1.1	3,389	0.03%
2023/05/03	1	50.40	0	0.00	50.30	1	3,371	0.03%
2023/04/25	0	49.80	0	0.00	49.80	0	3,402	0.00%
2023/04/21	2	49.65	5	49.70	49.65	-3	3,412	-0.09%
2023/04/20	1	49.95	0	50.00	49.95	1	3,387	0.03%
2023/04/19	0	0.00	0	50.30	50.00	0	3,407	0.00%
2023/04/18	0	50.40	0	0.00	50.50	0	3,376	0.00%
2023/04/17	0	50.27	1	50.40	50.20	-1	3,372	-0.03%
2023/04/14	6.1	50.18	0	0.00	50.10	6.1	3,361	0.18%
2023/04/10	0	0.00	2	50.30	50.10	-2	3,334	-0.06%
2023/04/07	5	50.52	0	0.00	50.40	5	3,316	0.15%
2023/04/06	0	0.00	0.1	50.30	50.30	-0.1	3,298	0.00%
2023/03/31	1	50.20	3	50.13	50.20	-2	3,294	-0.06%
2023/03/30	0	0.00	1.2	50.02	50.00	-1.2	3,469	-0.03%
2023/03/29	0	50.04	0	0.00	49.80	0	3,642	0.00%
2023/03/27	1	48.75	0	0.00	48.70	1	4,032	0.02%
2023/03/24	3	48.80	0	0.00	48.70	3	4,293	0.07%
2023/03/23	6	48.55	0	0.00	48.65	6	4,313	0.14%
2023/03/22	1	48.75	0	0.00	48.80	1	4,337	0.02%
2023/03/21	0.2	48.45	0	0.00	48.25	0.2	4,397	0.00%
2023/03/20	1	48.05	0	48.25	48.10	1	4,414	0.02%
2023/03/17	3	48.00	0	48.35	48.10	3	4,426	0.07%
2023/03/16	3.2	48.30	0.1	48.20	47.95	3.2	4,382	0.07%
2023/03/14	2.3	48.40	0	0.00	48.30	2.3	4,333	0.05%
2023/03/13	3	48.93	0	0.00	49.00	3	4,270	0.07%
2023/03/10	3.1	49.32	1.1	49.37	49.25	2	4,211	0.05%
2023/03/09	1	50.00	1.1	49.91	49.75	-0.1	4,197	0.00%
2023/03/08	0	0.00	2	50.20	50.60	-2	4,205	-0.05%
2023/03/07	0	0.00	0.2	50.15	50.60	-0.2	4,211	0.00%
2023/03/06	0	50.00	0.2	50.10	50.00	-0.1	4,211	0.00%
2023/03/03	5	49.65	0.2	49.75	49.70	4.9	4,233	0.11%
2023/03/02	5	49.00	0	0.00	49.60	5	4,266	0.12%
2023/03/01	4.2	49.20	1	49.25	48.75	3.2	4,263	0.08%
2023/02/24	2	49.55	0	0.00	49.30	2	4,207	0.05%
2023/02/23	2	49.27	0	0.00	49.20	2	4,200	0.05%
2023/02/22	3	48.90	0	0.00	49.20	3	4,239	0.07%
2023/02/20	0	49.70	0	0.00	49.45	0	4,297	0.00%
2023/02/17	2	49.00	0	0.00	49.30	2	4,318	0.05%
2023/02/15	0.3	49.05	0	0.00	48.90	0.3	4,349	0.01%
2023/02/14	0.1	49.10	0	0.00	49.05	0.1	4,352	0.00%
2023/02/13	0	49.25	2	49.30	49.35	-2	4,364	-0.05%
2023/02/10	0.1	49.10	0	0.00	49.00	0.1	4,361	0.00%
2023/02/08	0	49.60	0	0.00	49.35	0	4,363	0.00%
2023/02/07	2	49.65	0	0.00	49.80	2	4,378	0.05%
2023/02/06	0	49.63	0	0.00	49.45	0	4,363	0.00%
2023/02/03	2	49.60	0	0.00	49.30	2	4,317	0.05%
2023/02/02	0	49.40	0	0.00	49.25	0	4,296	0.00%
2023/02/01	0	48.05	1	48.40	48.45	-1	4,253	-0.02%
2023/01/31	0.1	48.20	0	0.00	47.70	0.1	4,267	0.00%
2023/01/30	1	47.85	0	0.00	48.25	1	4,215	0.02%
2023/01/17	3	47.27	0	0.00	47.50	3	4,231	0.07%
2023/01/16	0.1	47.38	0	0.00	47.20	0.1	4,251	0.00%
2023/01/06	0	0.00	1	47.65	47.60	-1	4,576	-0.02%
2023/01/05	0	47.80	0	0.00	47.80	0	4,650	0.00%
2023/01/04	0	47.60	0	0.00	47.55	0	4,688	0.00%
2022/12/30	0	48.30	0	0.00	48.10	0	4,762	0.00%
2022/12/29	0	48.20	0	0.00	48.25	0	4,750	0.00%
2022/12/28	0.1	47.30	0	0.00	47.85	0.1	4,735	0.00%
2022/12/27	0.1	47.70	0	0.00	47.55	0.1	4,774	0.00%
2022/12/26	0.1	48.00	0	0.00	47.65	0.1	4,845	0.00%
2022/12/23	0.1	47.60	0	0.00	47.80	0.1	4,941	0.00%
2022/12/22	0.1	47.97	0	0.00	48.05	0.1	5,029	0.00%
2022/12/20	1	47.50	0	0.00	47.30	1	4,741	0.02%
2022/12/19	0.1	47.75	2	47.80	48.75	-1.9	4,618	-0.04%
2022/12/16	7.2	46.96	1	47.10	48.45	6.2	4,426	0.14%
2022/12/15	0.1	47.75	0	0.00	47.65	0.1	4,309	0.00%
2022/12/14	0.1	47.45	0	0.00	47.65	0.1	4,399	0.00%
2022/12/13	0	47.70	0	0.00	47.35	0	4,448	0.00%
2022/12/12	0.1	48.65	0	0.00	48.75	0.1	4,469	0.00%
2022/12/09	0	48.30	0	0.00	48.50	0	4,607	0.00%
2022/12/07	2.1	47.25	0	0.00	47.15	2.1	4,619	0.05%
2022/12/06	1	47.50	0	0.00	47.55	1	4,609	0.02%
2022/12/05	4	48.20	0	0.00	48.50	4	4,605	0.09%
2022/12/02	0.1	48.46	0	0.00	48.50	0.1	4,650	0.00%
2022/11/30	0.2	48.01	0	0.00	48.50	0.2	4,656	0.00%
2022/11/29	0	46.95	0	0.00	47.25	0	4,600	0.00%
2022/11/25	0	47.20	0	0.00	46.90	0	4,630	0.00%
2022/11/24	0.1	47.15	0.2	47.12	47.20	-0.1	4,620	0.00%
2022/11/23	0.1	46.65	0	0.00	46.70	0.1	4,610	0.00%
2022/11/21	2	46.00	0	0.00	46.10	2	4,596	0.04%
2022/11/18	1.1	45.90	0	0.00	45.85	1.1	4,596	0.02%
2022/11/17	0.1	46.30	0	0.00	46.35	0.1	4,585	0.00%
2022/11/14	0	47.00	0	0.00	47.55	0	4,551	0.00%
2022/11/11	0	46.60	0	0.00	46.65	0	4,535	0.00%
2022/11/10	0.1	46.35	0	0.00	46.30	0.1	4,561	0.00%
2022/11/09	0.1	46.40	1	46.25	46.30	-1	4,594	-0.02%
2022/11/07	0	45.30	0	0.00	45.30	0	4,576	0.00%
2022/11/02	0	44.65	0	0.00	44.60	0	4,539	0.00%
2022/10/31	0	0.00	4	44.10	43.95	-4	4,546	-0.09%
2022/10/28	0.1	44.10	0	0.00	44.25	0.1	4,558	0.00%
2022/10/27	1.1	44.45	0	0.00	44.15	1.1	4,587	0.02%
2022/10/25	0	44.25	1	43.90	44.25	-1	4,645	-0.02%
2022/10/21	0.1	45.70	0	0.00	45.20	0.1	4,610	0.00%
2022/10/19	0	45.80	0	0.00	45.70	0	4,533	0.00%
2022/10/18	1	45.40	0	0.00	45.60	1	4,484	0.02%
2022/10/14	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/10/12	0.1	46.80	0	0.00	46.90	0.1	4,644	0.00%
2022/10/07	0.2	47.40	0	0.00	47.20	0.2	4,773	0.00%
2022/10/06	1	47.60	0	0.00	47.70	1	4,864	0.02%
2022/10/05	0	47.55	0	0.00	47.30	0	4,916	0.00%
2022/10/04	0	46.80	0	0.00	47.00	0	4,936	0.00%
2022/10/03	0.1	45.75	0	0.00	45.85	0.1	4,897	0.00%
2022/09/30	1	45.80	0	0.00	46.45	1	4,875	0.02%
2022/09/29	0	46.85	0	0.00	47.10	0	4,833	0.00%
2022/09/28	1	46.80	0	0.00	46.10	1	4,769	0.02%
2022/09/27	1	46.57	0	0.00	47.10	1	4,713	0.02%
2022/09/26	0	0.00	0.1	47.05	46.85	-0.1	4,697	0.00%
2022/09/23	0.1	47.78	0	0.00	47.40	0.1	4,628	0.00%
2022/09/22	6	48.14	0	0.00	48.20	6	4,619	0.13%
2022/09/21	0	49.45	0	0.00	49.05	0	4,510	0.00%
2022/09/19	2.1	49.56	0	0.00	50.00	2.1	4,355	0.05%
2022/09/16	5.1	50.26	2	50.80	50.10	3.1	4,290	0.07%
2022/09/15	2	51.70	0	0.00	51.60	2	4,213	0.05%
2022/09/14	0	0.00	0	51.70	51.50	0	4,260	0.00%
2022/09/13	0.2	52.01	0	0.00	52.00	0.2	4,338	0.00%
2022/09/12	0.1	52.10	0	0.00	52.20	0.1	4,492	0.00%
2022/09/08	0	51.60	0	0.00	52.30	0	4,634	0.00%
2022/09/06	0	0.00	1	50.80	50.90	-1	4,661	-0.02%
2022/08/31	0.1	51.40	0	0.00	51.40	0.1	4,920	0.00%
2022/08/30	0.1	50.50	0	0.00	50.70	0.1	4,986	0.00%
2022/08/26	0.2	50.97	0	0.00	51.00	0.2	5,207	0.00%
2022/08/19	0	50.20	0	0.00	49.90	0	6,057	0.00%
2022/08/18	3.1	50.05	0	0.00	49.90	3.1	6,153	0.05%
2022/08/17	2.7	51.35	0	0.00	51.00	2.7	6,319	0.04%
2022/08/16	0	51.80	0	0.00	51.70	0	6,438	0.00%
2022/08/12	2	51.20	0	0.00	51.40	2	6,570	0.03%
2022/08/11	0	51.00	3.8	51.16	51.40	-3.8	6,615	-0.06%
2022/08/09	2	50.80	0	0.00	51.10	2	6,661	0.03%
2022/08/08	1	51.20	1	51.20	51.30	0	6,689	0.00%
2022/08/04	2	49.75	0	0.00	49.95	2	6,747	0.03%
2022/08/02	0	0.00	0.1	49.90	50.20	-0.1	6,790	0.00%
2022/08/01	0	50.70	0	0.00	50.50	0	6,749	0.00%
2022/07/29	1	49.91	1	50.20	50.20	0	6,743	0.00%
2022/07/27	1	49.01	0	0.00	49.45	1	6,679	0.02%
2022/07/21	0	49.70	0	0.00	49.70	0	6,600	0.00%
2022/07/20	2.1	49.10	0	0.00	49.10	2.1	6,538	0.03%
2022/07/19	0	48.80	0	0.00	48.60	0	6,472	0.00%
2022/07/18	0	0.00	3	51.60	52.80	-3	6,297	-0.05%
2022/07/15	1	51.70	0	0.00	51.80	1	6,149	0.02%
2022/07/13	0	52.40	0	0.00	52.20	0	5,983	0.00%
2022/07/11	2	52.60	0	0.00	52.60	2	5,893	0.03%
2022/07/08	0	53.00	0	0.00	53.00	0	5,908	0.00%
2022/07/07	0	51.80	0	0.00	52.30	0	5,894	0.00%
2022/07/06	1	52.10	0	0.00	51.80	1	5,882	0.02%
2022/07/05	0	52.80	1	53.00	53.00	-1	5,896	-0.02%
2022/07/04	0	0.00	1	54.00	53.50	-1	5,896	-0.02%
2022/06/28	0	0.00	1	56.10	56.10	-1	5,901	-0.02%
2022/06/24	0	55.60	0	0.00	55.30	0	5,928	0.00%
2022/06/23	0	0.00	3.1	55.04	54.90	-3.1	5,937	-0.05%
2022/06/22	0	0.00	0.1	54.50	54.80	-0.1	5,889	0.00%
2022/06/21	0.1	55.23	0	0.00	55.40	0.1	5,848	0.00%
2022/06/20	0	0.00	1.2	55.18	54.40	-1.2	5,920	-0.02%
2022/06/17	2	56.00	0	0.00	56.30	2	5,758	0.03%
2022/06/16	0	0.00	4	57.10	56.80	-4	5,607	-0.07%
2022/06/15	1	56.80	0	0.00	56.50	1	5,680	0.02%
2022/06/14	2	56.80	11	56.80	56.80	-9	5,642	-0.16%
2022/06/13	3	56.70	2	57.10	56.80	1	5,604	0.02%
2022/06/10	2	57.00	1	57.30	57.10	1	5,572	0.02%
2022/06/09	2	57.05	1	57.30	57.10	1	5,509	0.02%
2022/06/08	1	57.50	0	0.00	57.20	1	5,379	0.02%
2022/06/07	0	0.00	1	57.50	56.90	-1	5,333	-0.02%
2022/06/06	6	56.55	1.1	57.20	57.00	4.9	5,224	0.09%
2022/06/02	2	56.30	1	56.20	56.10	1	5,140	0.02%
2022/06/01	1.1	55.76	3	55.70	55.40	-2	5,120	-0.04%
2022/05/31	4	53.43	0	0.00	52.80	4	4,955	0.08%
2022/05/30	11	56.23	0	0.00	54.40	11	4,711	0.23%
2022/05/25	0	57.00	2.1	56.90	56.10	-2.1	4,402	-0.05%
2022/05/24	0	56.70	1.1	56.51	56.20	-1.1	4,249	-0.03%
2022/05/20	0	55.90	1.1	55.53	56.00	-1	4,080	-0.03%
2022/05/19	0	0.00	0	54.40	54.40	0	3,976	0.00%
2022/05/18	0	0.00	0	54.50	54.60	0	3,952	0.00%
2022/05/17	0.1	54.10	1.2	54.02	54.30	-1.1	3,945	-0.03%
2022/05/16	0	0.00	1	54.10	54.10	-1	3,938	-0.03%
2022/05/13	0.1	53.46	0	0.00	53.50	0.1	3,964	0.00%
2022/05/12	0	0.00	1	52.91	53.40	-1	3,988	-0.03%
2022/05/11	0	0.00	6	52.67	52.80	-6	4,020	-0.15%
2022/05/10	0	52.10	0	0.00	53.00	0	3,994	0.00%
2022/05/09	2	53.40	0	0.00	53.00	2	3,972	0.05%
2022/04/29	0	0.00	1	54.20	54.30	-1	4,149	-0.02%
2022/04/28	2	52.95	0	0.00	54.20	2	4,209	0.05%
2022/04/27	1	53.30	0	0.00	53.30	1	4,221	0.02%
2022/04/26	0	54.50	0	0.00	54.70	0	4,232	0.00%
2022/04/25	4	54.92	1	55.00	54.70	3	4,310	0.07%
2022/04/22	1	55.50	0.1	55.80	56.10	0.9	4,303	0.02%
2022/04/21	0	0.00	0.2	55.90	56.10	-0.2	4,363	0.00%
2022/04/19	1	56.30	0	0.00	56.20	1	4,536	0.02%
2022/04/18	0	0.00	2	56.00	56.00	-2	4,653	-0.04%
2022/04/12	0	0.00	1	55.80	55.50	-1	4,727	-0.02%
2022/04/11	0	0.00	1	56.60	56.00	-1	4,751	-0.02%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/07	1	56.00	0	0.00	55.50	1	4,784	0.02%
2022/04/06	0	0.00	1	56.50	56.50	-1	4,751	-0.02%
2022/04/01	0	0.00	3	56.07	56.20	-3	4,743	-0.06%
2022/03/31	1	56.30	0	0.00	56.00	1	4,760	0.02%
2022/03/30	0	0.00	5	56.30	56.40	-5	4,771	-0.10%
2022/03/29	0	0.00	5	56.00	56.40	-5	4,789	-0.10%
2022/03/28	0.1	56.00	0	0.00	56.20	0.1	4,808	0.00%
2022/03/25	5	56.50	0	0.00	56.70	5	4,822	0.10%
2022/03/24	0	56.40	40.2	56.50	56.90	-40.2	4,842	-0.83%
2022/03/23	5	56.38	1	56.50	56.30	4	4,912	0.08%
2022/03/22	0	58.20	1	58.00	58.20	-1	4,765	-0.02%
2022/03/21	0.1	57.80	0	0.00	58.20	0.1	4,776	0.00%
2022/03/18	0	58.50	1	58.50	58.50	-1	4,765	-0.02%
2022/03/17	0	57.20	0	0.00	57.30	0	4,639	0.00%
2022/03/16	0	0.00	1	56.90	56.90	-1	4,641	-0.02%
2022/03/11	1.1	57.01	1	57.10	57.20	0.1	4,601	0.00%
2022/03/10	1.1	57.37	2	57.30	57.20	-0.9	4,614	-0.02%
2022/03/09	0	0.00	1	56.30	56.10	-1	4,570	-0.02%
2022/03/07	0	0.00	3	56.00	56.10	-3	4,497	-0.07%
2022/03/04	1	56.60	4	57.00	56.80	-3	4,639	-0.06%
2022/03/03	2	56.80	0	0.00	56.90	2	4,648	0.04%
2022/03/02	3	56.70	2	56.90	56.90	1	4,619	0.02%
2022/03/01	0	56.40	0	56.60	56.70	0	4,574	0.00%
2022/02/25	0	0.00	1	55.60	55.70	-1	4,518	-0.02%
2022/02/24	1	55.20	1	55.90	55.70	0	4,479	0.00%
2022/02/23	1	55.80	0	0.00	56.20	1	4,419	0.02%
2022/02/22	0	0.00	5	55.50	56.00	-5	4,427	-0.11%
2022/02/21	20	56.10	22	56.00	55.90	-2	4,442	-0.05%
2022/02/18	0	0.00	2	55.70	55.90	-2	4,563	-0.04%
2022/02/17	0	0.00	1	55.80	55.90	-1	4,577	-0.02%
2022/02/16	3	55.90	0	0.00	56.00	3	4,555	0.07%
2022/02/15	1	56.40	6.4	55.48	55.50	-5.4	4,535	-0.12%
2022/02/14	0	55.50	0	0.00	55.80	0	4,485	0.00%
2022/02/11	2.1	56.15	5.1	56.20	56.10	-3	4,438	-0.07%
2022/02/10	0.1	55.40	0	0.00	55.60	0.1	4,358	0.00%
2022/02/09	0	0.00	1	55.20	55.20	-1	4,343	-0.02%
2022/02/07	2	54.90	1	54.70	55.10	1	4,275	0.02%
2022/01/25	0	0.00	11	53.98	54.50	-11	4,188	-0.26%
2022/01/24	0	0.00	1.1	53.63	54.40	-1.1	4,159	-0.03%
2022/01/21	0	0.00	2	54.15	54.30	-2	4,133	-0.05%
2022/01/20	25	54.72	0	0.00	54.70	25	4,094	0.61%
2022/01/19	1	54.40	0	0.00	54.40	1	4,051	0.02%
2022/01/18	3	54.63	1.5	54.13	54.50	1.5	4,028	0.04%
2022/01/17	1	53.30	0	0.00	53.50	1	3,949	0.03%
2022/01/14	1	53.10	1.2	53.48	53.40	-0.2	4,013	0.00%
2022/01/13	0	0.00	3	53.67	53.90	-3	3,994	-0.08%
2022/01/12	0	0.00	8	54.03	53.60	-8	3,977	-0.20%
2022/01/11	0	0.00	2	53.00	53.20	-2	3,898	-0.05%
2022/01/10	5	51.90	1	51.80	51.80	4	3,807	0.11%
2022/01/04	1.2	51.85	0	0.00	51.90	1.2	3,756	0.03%
2022/01/03	6	52.08	0	0.00	52.30	6	3,738	0.16%
2021/12/30	3	52.70	0	0.00	52.60	3	3,721	0.08%
2021/12/29	1	52.00	0	0.00	52.50	1	3,711	0.03%
2021/12/28	2	52.20	0.3	52.00	52.20	1.7	3,706	0.05%
2021/12/27	0	0.00	2	51.40	51.90	-2	3,716	-0.05%
2021/12/24	2	51.10	0	0.00	51.20	2	3,706	0.05%
2021/12/23	0.1	50.90	0	0.00	50.90	0.1	3,712	0.00%
2021/12/22	1	50.90	0.1	51.10	50.70	0.9	3,689	0.02%
2021/12/21	1	50.60	2	50.70	50.80	-1	3,642	-0.03%
2021/12/20	0.1	50.65	0	0.00	50.60	0.1	3,608	0.00%
2021/12/17	2.1	50.51	16	50.70	50.80	-13.9	3,575	-0.39%
2021/12/16	1	50.50	0	0.00	50.60	1	3,487	0.03%
2021/12/15	2.1	50.21	0	0.00	50.50	2.1	3,506	0.06%
2021/12/14	0.1	50.60	0	0.00	50.50	0.1	3,531	0.00%
2021/12/13	0	50.80	0	0.00	50.60	0	3,523	0.00%
2021/12/10	2	50.50	0	0.00	50.40	2	3,512	0.06%
2021/12/08	0	0.00	1	50.40	50.20	-1	3,497	-0.03%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/06	0	0.00	3	50.70	50.80	-3	3,479	-0.09%
2021/12/02	1	50.00	0	0.00	50.10	1	3,493	0.03%
2021/11/29	1.1	49.93	0	0.00	49.95	1.1	3,298	0.03%
2021/11/26	9	50.11	0	0.00	50.00	9	3,292	0.27%
2021/11/24	3	50.40	0	0.00	50.50	3	3,289	0.09%
2021/11/22	2	50.50	0	0.00	51.00	2	3,299	0.06%
2021/11/19	5	50.26	0	0.00	50.50	5	3,306	0.15%
2021/11/18	7.1	50.16	0	0.00	50.10	7.1	3,273	0.22%
2021/11/17	10.2	50.76	0	0.00	50.50	10.2	3,221	0.32%
2021/11/15	0	51.90	1	51.90	52.00	-1	3,180	-0.03%
2021/11/12	1	51.90	1	51.90	52.10	0	3,240	0.00%
2021/11/11	0	0.00	1	51.90	52.10	-1	3,309	-0.03%
2021/11/10	10	52.40	1	51.90	52.20	9	3,420	0.26%
2021/11/03	0	0.00	10	52.40	52.60	-10	4,288	-0.23%
2021/10/29	0	0.00	0.9	51.90	51.90	-0.9	4,453	-0.02%
2021/10/28	0	0.00	1	52.30	52.00	-1	4,509	-0.02%
2021/10/26	2	51.70	0	0.00	51.80	2	4,543	0.04%
2021/10/22	0	0.00	5	51.48	51.80	-5	4,561	-0.11%
2021/10/20	0	0.00	5	50.60	50.50	-5	4,446	-0.11%
2021/10/08	0	0.00	1	49.05	49.00	-1	4,683	-0.02%
2021/10/06	0.1	47.52	0	0.00	47.25	0.1	4,777	0.00%
2021/10/05	0	0.00	5	46.90	47.55	-5	4,859	-0.10%
2021/10/01	0	0.00	10.1	48.15	48.05	-10.1	5,005	-0.20%
2021/09/17	1	48.90	0	0.00	48.90	1	6,676	0.01%
2021/09/13	0	0.00	1	48.65	48.80	-1	6,789	-0.01%
2021/09/10	0	0.00	1	48.20	48.40	-1	6,835	-0.01%
2021/09/09	1	47.40	1	47.35	47.80	0	6,945	0.00%
2021/09/08	0	47.40	0	0.00	47.50	0	6,945	0.00%
2021/09/06	1	47.90	4	48.10	47.80	-3	6,956	-0.04%
2021/09/03	0	0.00	1.1	48.15	48.15	-1.1	6,950	-0.02%
2021/09/02	1	48.30	0	0.00	47.70	1	6,969	0.01%
2021/09/01	0	48.10	2	48.00	48.10	-2	6,957	-0.03%
2021/08/31	0.1	48.30	0	0.00	48.40	0.1	6,952	0.00%
2021/08/27	1.1	47.50	0	0.00	47.65	1.1	6,936	0.02%
2021/08/24	0	0.00	1	47.30	47.65	-1	6,947	-0.01%
2021/08/23	2	47.23	0	47.40	47.20	2	6,967	0.03%
2021/08/20	0.1	46.75	10	46.85	46.55	-10	6,993	-0.14%
2021/08/19	1	47.15	0	0.00	47.10	1	7,091	0.01%
2021/08/17	1.5	47.77	1	47.70	47.60	0.5	6,988	0.01%
2021/08/16	3.2	46.85	0	0.00	47.40	3.2	6,916	0.05%
2021/08/13	0	0.00	2	48.00	47.90	-2	6,827	-0.03%
2021/08/12	7	48.11	2	47.98	48.35	5	6,804	0.07%
2021/08/11	9.1	49.28	2	50.20	48.85	7.1	6,673	0.11%
2021/08/10	1	55.00	11	55.08	55.10	-10	6,273	-0.16%
2021/08/09	0	0.00	3.7	55.48	55.40	-3.7	6,181	-0.06%
2021/08/06	3	55.73	0	0.00	55.60	3	6,101	0.05%
2021/08/05	11	55.95	5	56.00	56.20	6	6,078	0.10%
2021/08/04	2	55.40	4	55.40	55.50	-2	6,119	-0.03%
2021/08/03	1	54.70	0	0.00	55.10	1	6,142	0.02%
2021/08/02	1.1	54.41	0	0.00	54.60	1.1	6,079	0.02%
2021/07/28	2	54.25	8	53.80	54.60	-6	6,082	-0.10%
2021/07/27	2	54.65	10.3	54.96	54.80	-8.3	6,126	-0.14%
2021/07/23	2	54.85	5	54.80	55.00	-3	6,184	-0.05%
2021/07/22	0	0.00	1	54.30	54.60	-1	6,164	-0.02%
2021/07/21	51	55.47	0	0.00	54.60	51	6,136	0.83%
2021/07/20	0.2	54.90	0	0.00	54.80	0.2	6,137	0.00%
2021/07/19	7.2	55.40	5	55.40	55.20	2.2	6,115	0.04%
2021/07/16	10.1	54.35	1	54.30	54.40	9.1	6,090	0.15%
2021/07/15	1	53.90	4	53.98	54.10	-3	6,054	-0.05%
2021/07/14	1.1	53.50	7	53.63	54.10	-6	5,979	-0.10%
2021/07/13	1.1	54.17	10	54.20	54.20	-8.9	5,909	-0.15%
2021/07/12	2.1	55.01	2	55.60	55.00	0.1	5,810	0.00%
2021/07/09	4	55.55	2	55.90	55.40	2	5,715	0.03%
2021/07/08	3	56.57	10	55.70	56.40	-7	5,625	-0.12%
2021/07/07	10.2	56.35	5	56.32	55.80	5.2	5,586	0.09%
2021/07/06	26	58.45	13	57.94	57.00	13	5,419	0.24%
2021/07/05	22	57.70	6.8	57.70	57.70	15.2	4,804	0.32%
2021/07/02	13	52.88	5	52.58	52.50	8	4,266	0.19%
2021/07/01	1.1	51.48	0	0.00	51.10	1.1	4,058	0.03%
2021/06/30	2.1	51.18	0.1	51.00	51.10	2	4,050	0.05%
2021/06/29	0	0.00	0.3	50.50	50.70	-0.3	4,031	-0.01%
2021/06/28	0.1	50.20	0	0.00	50.40	0.1	4,085	0.00%
2021/06/24	0	0.00	1	50.70	50.40	-1	4,122	-0.02%
2021/06/23	2.1	50.45	7	50.46	50.40	-5	4,105	-0.12%
2021/06/21	2	49.65	0	0.00	50.20	2	4,041	0.05%
2021/06/18	3	50.70	10	50.30	50.00	-7	3,990	-0.18%
2021/06/17	1	51.00	0	0.00	51.10	1	3,881	0.03%
2021/06/15	1	50.80	1.1	50.81	50.70	-0.1	3,979	0.00%
2021/06/10	1	50.50	0	0.00	50.40	1	4,074	0.02%
2021/06/08	1	50.50	0.7	50.81	50.80	0.3	4,104	0.01%
2021/06/07	0	0.00	0.1	50.51	51.00	-0.1	4,101	0.00%
2021/06/04	1	51.00	0	0.00	51.30	1	4,082	0.02%
2021/06/03	2	51.05	0	0.00	51.30	2	4,097	0.05%
2021/06/01	0	0.00	2	52.10	51.90	-2	4,110	-0.05%
2021/05/31	2	51.65	0	0.00	51.90	2	4,146	0.05%
2021/05/28	7	51.60	2	51.70	51.60	5	4,161	0.12%
2021/05/27	5	50.90	0	0.00	51.90	5	4,198	0.12%
2021/05/26	1	50.10	1	50.40	50.70	0	4,136	0.00%
2021/05/21	1	49.75	0	0.00	49.45	1	4,222	0.02%
2021/05/19	0	0.00	6.9	50.13	50.00	-6.9	4,196	-0.16%
2021/05/18	0	48.90	1	49.00	49.20	-1	4,190	-0.02%
2021/05/17	0	0.00	6.8	46.59	47.45	-6.8	4,212	-0.16%
2021/05/14	0	0.00	1	48.20	48.35	-1	4,164	-0.02%
2021/05/13	0	0.00	2	47.30	47.35	-2	4,140	-0.05%
2021/05/12	3	48.27	3	47.00	47.50	0	4,096	0.00%
2021/05/06	0	0.00	0	50.10	50.00	0	4,029	0.00%
2021/05/04	0.1	49.50	3.4	49.77	49.65	-3.4	4,141	-0.08%
2021/05/03	2	51.00	0	0.00	50.30	2	4,201	0.05%
2021/04/28	1	51.50	0	0.00	51.60	1	4,174	0.02%
2021/04/27	0	0.00	2	50.20	50.20	-2	4,191	-0.05%
2021/04/26	0	0.00	13	50.10	49.95	-13	4,197	-0.31%
2021/04/23	0	0.00	2	50.00	49.50	-2	4,191	-0.05%
2021/04/22	2	49.60	3	49.82	49.50	-1	4,235	-0.02%
2021/04/21	0.1	48.50	14	48.93	49.00	-13.9	4,213	-0.33%
2021/04/20	10	48.15	0	0.00	48.55	10	4,224	0.24%
2021/04/19	10	48.00	0	0.00	48.25	10	4,271	0.23%
2021/04/16	1	47.75	1	47.50	47.80	0	4,303	0.00%
2021/04/14	3	46.85	10	47.10	47.35	-7	4,401	-0.16%
2021/04/13	3	47.30	0	0.00	47.35	3	4,410	0.07%
2021/04/12	2	47.13	0	0.00	47.05	2	4,394	0.05%
2021/04/09	2	47.43	2.2	47.07	46.95	-0.2	4,361	0.00%
2021/04/08	0	0.00	1	49.36	49.50	-1	4,206	-0.02%
2021/04/07	0	0.00	5	49.52	49.60	-5	4,227	-0.12%
2021/04/06	4	49.75	0	0.00	49.55	4	4,215	0.09%
2021/04/01	1	48.70	0	0.00	48.80	1	4,201	0.02%
2021/03/31	0	0.00	2	49.15	48.80	-2	4,187	-0.05%
2021/03/30	0	0.00	5	48.67	48.75	-5	4,141	-0.12%
2021/03/29	0	0.00	3	48.48	48.25	-3	4,161	-0.07%
2021/03/26	1	48.45	0	0.00	47.95	1	4,136	0.02%
2021/03/25	0	0.00	3	47.90	48.15	-3	4,134	-0.07%
2021/03/19	0	0.00	1	47.60	47.65	-1	4,178	-0.02%
2021/03/18	0	0.00	2	47.85	47.95	-2	4,119	-0.05%
2021/03/17	0	0.00	3	47.35	47.25	-3	4,149	-0.07%
2021/03/16	0	0.00	21.4	47.09	47.15	-21.4	4,130	-0.52%
2021/03/15	0	0.00	7	46.51	46.60	-7	4,179	-0.17%
2021/03/12	0.1	45.40	3	45.40	45.70	-2.9	4,183	-0.07%
2021/03/10	0	0.00	1	45.35	45.35	-1	4,328	-0.02%
2021/03/09	0	0.00	3	44.95	45.00	-3	4,402	-0.07%
2021/03/08	4	44.85	0	0.00	44.90	4	4,530	0.09%
2021/03/04	2	45.50	0	0.00	45.45	2	5,108	0.04%
2021/03/03	0.1	45.95	1	46.00	46.00	-0.9	5,155	-0.02%
2021/03/02	0	0.00	4	46.23	45.90	-4	5,204	-0.08%
2021/02/26	1.2	45.20	454	45.60	45.35	-452.8	5,188	-8.73%	大賣/鉅額交易
2021/02/25	3	45.30	4	45.39	45.50	-1	5,131	-0.02%
2021/02/24	9	45.07	0	0.00	45.05	9	5,126	0.18%
2021/02/23	9.1	44.85	10	44.99	45.05	-1	5,111	-0.02%
2021/02/22	0	0.00	1	44.50	44.45	-1	5,069	-0.02%
2021/02/19	1	44.15	0	0.00	44.30	1	5,072	0.02%
2021/02/18	3	44.40	0	0.00	44.45	3	5,068	0.06%
2021/02/17	3	44.35	0	0.00	44.20	3	5,060	0.06%
2021/02/05	2.2	43.53	0	0.00	43.50	2.2	5,018	0.04%
2021/02/04	0	0.00	2	43.75	43.70	-2	5,027	-0.04%
2021/02/02	0	0.00	2	43.80	43.70	-2	5,071	-0.04%
2021/02/01	1	43.00	0	0.00	43.10	1	5,056	0.02%
2021/01/29	2.2	42.89	0	0.00	43.00	2.2	5,036	0.04%
2021/01/28	0	43.75	1	44.10	44.10	-1	4,965	-0.02%
2021/01/26	3	45.05	3	44.73	44.70	0	4,896	0.00%
2021/01/25	0.2	45.25	17.1	44.94	45.60	-16.9	4,766	-0.35%
2021/01/21	0	0.00	1	43.30	42.90	-1	4,659	-0.02%
2021/01/14	0	0.00	20	43.66	43.60	-20	4,584	-0.44%
2021/01/12	2	43.80	2	43.85	43.65	0	4,539	0.00%
2021/01/11	0	0.00	5.5	43.66	43.85	-5.5	4,468	-0.12%
2021/01/08	1	43.60	8	43.52	43.60	-7	4,424	-0.16%
2021/01/06	0	0.00	22	42.81	42.75	-22	4,307	-0.51%
2021/01/04	0	0.00	1	42.95	42.80	-1	4,250	-0.02%
2020/12/31	1	42.55	0	0.00	42.90	1	4,239	0.02%
2020/12/30	1	42.70	0	0.00	42.85	1	4,225	0.02%
2020/12/29	1	42.60	0	0.00	42.85	1	4,201	0.02%
2020/12/28	0.1	42.50	1	42.80	42.75	-0.9	4,203	-0.02%
2020/12/22	0.1	42.25	0	0.00	42.00	0.1	4,268	0.00%
2020/12/17	1	42.35	0	0.00	42.30	1	4,440	0.02%
2020/12/16	0	0.00	8	42.56	42.80	-8	4,477	-0.18%
2020/12/15	1	42.10	0	0.00	42.05	1	4,452	0.02%
2020/12/11	2	42.23	3	42.30	42.40	-1	4,415	-0.02%
2020/12/10	1	42.35	29	42.30	42.20	-28	4,401	-0.64%
2020/12/09	4	42.28	3	42.37	42.15	1	4,362	0.02%
2020/12/08	0	0.00	10	41.83	42.05	-10	4,289	-0.23%
2020/12/07	1	41.90	0	0.00	41.90	1	4,231	0.02%
2020/12/04	1	41.65	0	0.00	41.75	1	4,172	0.02%
2020/12/03	14	41.18	0	0.00	41.30	14	4,112	0.34%
2020/12/02	2	41.45	50	41.45	41.60	-48	4,056	-1.18%
2020/12/01	52	41.80	4	41.93	41.80	48	3,975	1.21%
2020/11/30	24.5	41.46	7	42.04	42.65	17.5	3,794	0.46%
2020/11/27	0.5	40.50	4	40.51	40.65	-3.5	3,365	-0.10%
2020/11/26	12	40.30	13	40.38	40.35	-1	3,292	-0.03%
2020/11/25	8	40.03	20	40.10	40.00	-12	3,288	-0.36%
2020/11/24	1	40.30	0	0.00	40.10	1	3,236	0.03%
2020/11/23	1	40.15	0	0.00	40.15	1	3,224	0.03%
2020/11/20	5	40.20	0	0.00	40.05	5	3,209	0.16%
2020/11/16	0	0.00	1	40.25	40.30	-1	3,259	-0.03%
2020/11/13	5	40.30	0	0.00	40.05	5	3,297	0.15%
2020/11/12	0	0.00	2	40.25	40.30	-2	3,289	-0.06%
2020/11/11	1	40.15	1	40.20	40.25	0	3,291	0.00%
2020/11/09	0	0.00	4	39.68	39.80	-4	3,261	-0.12%
2020/11/06	2	39.40	1	39.40	39.40	1	3,267	0.03%
2020/11/03	3	39.08	0	0.00	39.10	3	3,360	0.09%
2020/11/02	2	38.90	2	39.00	38.85	0	3,375	0.00%
2020/10/30	1	39.10	0	0.00	38.80	1	3,430	0.03%
2020/10/29	6	39.08	0	0.00	39.00	6	3,453	0.17%
2020/10/27	0	0.00	2	39.50	39.50	-2	3,669	-0.05%
2020/10/22	2.9	39.37	1	39.65	39.45	1.9	4,000	0.05%
2020/10/14	2	39.35	0	0.00	39.35	2	4,539	0.04%
2020/10/12	7	39.75	0	0.00	39.70	7	4,788	0.15%
2020/10/07	0	0.00	1	39.25	39.30	-1	4,867	-0.02%
2020/10/06	0	0.00	1	39.10	39.35	-1	4,921	-0.02%
2020/09/30	5	38.80	0	0.00	38.90	5	4,992	0.10%
2020/09/28	0	0.00	1	38.50	38.60	-1	5,062	-0.02%
2020/09/25	3	37.90	14	37.80	37.95	-11	5,089	-0.22%
2020/09/24	22	37.79	0	0.00	37.75	22	5,022	0.44%
2020/09/23	4	38.09	0	0.00	38.55	4	4,941	0.08%
2020/09/22	4	38.79	1	38.75	38.75	3	4,864	0.06%
2020/09/21	23	39.48	0	0.00	39.15	23	4,844	0.47%
2020/09/18	3	39.73	0	0.00	39.80	3	4,845	0.06%
2020/09/17	1	39.80	0	0.00	39.80	1	4,823	0.02%
2020/09/16	3	39.90	0	0.00	39.90	3	4,833	0.06%
2020/09/15	3	39.83	0	0.00	39.95	3	4,831	0.06%
2020/09/11	2	39.90	0	0.00	40.00	2	4,915	0.04%
2020/09/10	0	0.00	1	40.00	40.15	-1	4,911	-0.02%
2020/09/08	153	40.00	0	0.00	40.00	153	4,956	3.09%	大買/鉅額交易
2020/09/07	216	40.01	0	0.00	40.10	216	4,969	4.35%	大買/鉅額交易
2020/09/04	119	40.01	0	0.00	40.40	119	4,988	2.39%	大買/鉅額交易
2020/09/03	7	40.64	2	40.80	40.45	5	4,938	0.10%
2020/09/01	11	40.55	4	40.45	40.35	7	5,006	0.14%
2020/08/31	0	0.00	2	41.50	41.10	-2	5,000	-0.04%
2020/08/28	2.1	41.26	0	0.00	41.45	2.1	4,933	0.04%
2020/08/26	2	41.50	4	41.20	41.55	-2	4,959	-0.04%
2020/08/25	5	41.34	5	41.46	41.50	0	4,974	0.00%
2020/08/24	1	40.70	5	40.53	41.00	-4	5,052	-0.08%
2020/08/21	1	40.15	2	40.15	40.30	-1	5,056	-0.02%
2020/08/20	5	39.99	3	40.13	40.10	2	5,022	0.04%
2020/08/19	9	41.29	4	41.40	41.00	5	4,971	0.10%
2020/08/17	0	0.00	3	40.67	40.70	-3	4,913	-0.06%
2020/08/14	1	40.25	1	40.40	40.55	0	4,894	0.00%
2020/08/13	5	40.41	0	0.00	40.50	5	4,885	0.10%
2020/08/12	2	40.05	0	0.00	40.60	2	4,865	0.04%
2020/08/11	3	40.30	0	0.00	40.35	3	4,835	0.06%
2020/08/06	3	40.23	0	0.00	40.25	3	4,828	0.06%
2020/08/05	4	40.21	0	0.00	40.25	4	4,817	0.08%
2020/07/31	13	39.91	1	39.90	39.90	12	4,649	0.26%
2020/07/30	1	43.15	6	43.40	43.50	-5	4,432	-0.11%
2020/07/28	1	43.70	0	0.00	43.60	1	4,249	0.02%
2020/07/27	1	44.25	2	44.25	44.25	-1	4,148	-0.02%
2020/07/24	0	0.00	7	44.37	44.50	-7	4,044	-0.17%
2020/07/22	1	44.20	1	44.20	44.50	0	3,816	0.00%
2020/07/21	4	43.76	4	44.05	44.15	0	3,705	0.00%
2020/07/20	0	0.00	4	43.50	43.80	-4	3,620	-0.11%
2020/07/17	0	0.00	16	43.35	43.25	-16	3,515	-0.46%
2020/07/16	0	0.00	320	42.00	42.30	-320	3,368	-9.50%	大賣/鉅額交易
2020/07/14	0	0.00	1	41.90	41.90	-1	3,270	-0.03%
2020/07/13	7.1	41.80	1	41.85	41.80	6.1	3,244	0.19%
2020/07/09	0	0.00	1	41.35	41.30	-1	3,184	-0.03%
2020/07/08	2	41.00	2	41.00	41.15	0	3,131	0.00%
2020/07/07	1	41.05	1	41.00	41.15	0	3,088	0.00%
2020/07/06	1	40.80	1	41.00	41.15	0	3,055	0.00%
2020/07/02	0	0.00	1	40.55	40.55	-1	2,996	-0.03%
2020/07/01	0	0.00	2	39.80	39.85	-2	2,986	-0.07%
2020/06/30	0	0.00	0.2	39.25	39.25	-0.2	2,976	-0.01%
2020/06/29	3	38.98	0	0.00	39.10	3	2,968	0.10%
2020/06/23	0	0.00	3	39.45	39.30	-3	2,942	-0.10%
2020/06/22	2	39.10	1	39.05	39.10	1	2,951	0.03%
2020/06/19	3	38.83	1	39.05	38.80	2	2,985	0.07%
2020/06/16	0.4	39.00	0	0.00	39.00	0.4	3,001	0.01%
2020/06/15	7	39.01	0	0.00	38.80	7	3,126	0.22%
2020/06/12	4	39.15	0	0.00	39.30	4	3,166	0.13%
2020/06/11	0.3	39.95	4	40.38	39.95	-3.7	3,240	-0.11%
2020/06/10	0.3	40.40	0	0.00	40.65	0.3	3,264	0.01%
2020/06/08	3	40.45	2	40.50	40.60	1	3,462	0.03%
2020/06/05	2	40.30	6	40.35	40.30	-4	3,425	-0.12%
2020/06/01	1	39.55	0	0.00	39.50	1	3,488	0.03%
2020/05/27	1	39.30	1	39.25	39.20	0	3,456	0.00%
2020/05/22	0	0.00	4	38.60	38.60	-4	3,543	-0.11%
2020/05/21	1	39.05	1	39.05	39.20	0	3,551	0.00%
2020/05/20	70	39.00	0	0.00	38.95	70	3,564	1.96%
2020/05/19	1	39.25	1	39.15	39.10	0	3,593	0.00%
2020/05/18	55	38.85	3	38.85	38.70	52	3,598	1.44%
2020/05/15	1	39.15	0	0.00	38.95	1	3,613	0.03%
2020/05/13	1	39.65	7	39.24	39.25	-6	3,587	-0.17%
2020/05/08	1	38.35	0	0.00	38.50	1	3,581	0.03%
2020/05/07	0	0.00	5	38.30	38.20	-5	3,595	-0.14%
2020/05/04	4	37.65	0	0.00	38.00	4	3,603	0.11%
2020/04/24	10	37.15	10	37.45	37.30	0	3,754	0.00%
2020/04/23	72	37.20	0	0.00	37.50	72	3,754	1.92%
2020/04/22	28	37.00	0	0.00	37.25	28	3,778	0.74%
2020/04/21	2	37.15	0	0.00	37.15	2	3,770	0.05%
2020/04/20	2	37.80	0	0.00	37.95	2	3,743	0.05%
2020/04/17	0	0.00	1	37.75	37.75	-1	3,729	-0.03%
2020/04/14	1	37.30	0	0.00	37.25	1	3,748	0.03%
2020/04/10	1	36.65	0	0.00	36.80	1	3,776	0.03%
2020/04/07	0	0.00	0	36.10	36.05	0	3,770	0.00%
2020/04/06	2	35.90	0	0.00	36.20	2	3,737	0.05%
2020/03/31	0	0.00	0.3	35.50	35.50	-0.3	3,674	-0.01%
2020/03/27	45	35.42	4	35.70	35.35	41	3,661	1.12%
2020/03/20	21	32.84	0	0.00	33.25	21	3,645	0.58%
2020/03/19	4	31.63	0	0.00	31.45	4	3,558	0.11%
2020/03/18	40	35.00	9	35.06	34.90	31	3,434	0.90%
2020/03/17	1	35.35	10.2	35.20	35.10	-9.2	3,354	-0.27%
2020/03/16	0	0.00	1	37.15	36.45	-1	3,232	-0.03%
2020/03/13	8	36.03	1	37.75	37.60	7	3,164	0.22%
2020/03/10	0	0.00	3	38.12	38.30	-3	2,889	-0.10%
2020/03/02	2.1	38.32	0	0.00	38.30	2.1	2,726	0.08%
2020/02/27	0	0.00	3	38.93	38.80	-3	2,942	-0.10%
2020/02/26	1	38.40	0	0.00	38.90	1	2,915	0.03%
2020/02/21	1	39.15	0	0.00	39.15	1	2,913	0.03%
2020/02/20	2	39.00	0	0.00	39.30	2	2,938	0.07%
2020/02/17	0	0.00	30	38.80	38.75	-30	2,998	-1.00%
2020/02/14	0	0.00	5	39.10	39.00	-5	3,203	-0.16%
2020/02/13	0.1	38.90	40	39.00	39.00	-39.9	3,251	-1.23%
2020/02/12	30	38.65	1	38.65	38.85	29	3,230	0.90%
2020/02/03	1	37.30	2	37.70	37.85	-1	3,350	-0.03%
2020/01/31	5.4	38.14	0	0.00	38.00	5.4	3,320	0.16%
2020/01/20	0	0.00	1	38.90	39.00	-1	3,223	-0.03%
2020/01/17	0	0.00	1	39.05	39.05	-1	3,278	-0.03%
2020/01/14	3	38.80	0	0.00	38.80	3	3,388	0.09%
2020/01/07	2	38.50	0	0.00	38.45	2	3,521	0.06%
2020/01/06	0	0.00	1	38.85	38.85	-1	3,571	-0.03%
2019/12/27	0	0.00	1	39.20	39.25	-1	3,702	-0.03%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/25	2	39.03	0	0.00	39.10	2	3,730	0.05%
2019/12/24	1	39.10	0	0.00	38.95	1	3,756	0.03%
2019/12/23	0	0.00	2	39.23	39.45	-2	3,789	-0.05%
2019/12/20	0	0.00	1	39.00	39.10	-1	3,783	-0.03%
2019/12/19	0	0.00	1	39.00	39.00	-1	3,724	-0.03%
2019/12/18	2	38.85	0	0.00	39.05	2	3,732	0.05%
2019/12/16	2	38.58	1	38.55	38.60	1	3,654	0.03%
2019/12/13	1	38.75	3	38.65	38.60	-2	3,649	-0.05%
2019/12/12	1	38.45	0	0.00	38.60	1	3,631	0.03%
2019/12/04	1	37.80	0	0.00	37.70	1	3,643	0.03%
2019/12/03	1	37.80	0	0.00	37.75	1	3,606	0.03%
2019/12/02	2	37.95	0	0.00	37.85	2	3,601	0.06%
2019/11/29	3	37.75	0	0.00	37.95	3	3,597	0.08%
2019/11/28	2	37.90	0	0.00	37.90	2	3,615	0.06%
2019/11/27	1	38.00	0	0.00	38.00	1	3,617	0.03%
2019/11/21	1	38.10	0	0.00	38.15	1	3,330	0.03%
2019/11/20	0	0.00	1	38.40	38.60	-1	3,287	-0.03%
2019/11/19	4.3	38.35	0	0.00	38.30	4.3	3,290	0.13%
2019/11/18	1	38.35	0	0.00	38.50	1	3,362	0.03%
2019/11/15	2	38.38	0	0.00	38.25	2	3,432	0.06%
2019/11/14	2	38.63	0	0.00	38.50	2	3,474	0.06%
2019/11/13	0	0.00	3	39.18	39.00	-3	3,496	-0.09%
2019/11/08	2	38.15	0	0.00	38.05	2	3,291	0.06%
2019/11/07	2	38.10	0.1	38.30	38.35	1.9	3,328	0.06%
2019/11/04	3	38.27	0	0.00	38.45	3	3,332	0.09%
2019/10/30	0	0.00	2	38.38	38.40	-2	3,311	-0.06%
2019/10/24	0	0.00	0.2	37.90	37.90	-0.2	3,173	-0.01%
2019/10/22	2	37.35	0	0.00	37.25	2	3,087	0.06%
2019/10/18	4.1	37.36	0	0.00	37.05	4.1	2,983	0.14%
2019/10/15	3	36.85	0.3	36.90	36.90	2.7	2,876	0.10%
2019/10/14	21	36.78	0	0.00	37.00	21	2,843	0.74%
2019/10/09	2	37.00	1.4	37.19	36.75	0.6	2,781	0.02%
2019/10/08	3	37.27	1	37.50	37.50	2	2,706	0.07%
2019/10/07	7	37.93	0	0.00	37.90	7	2,643	0.26%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/03	20	38.08	0	0.00	38.25	20	2,558	0.78%
2019/10/02	1	38.30	0	0.00	38.30	1	2,545	0.04%
2019/09/27	6	38.32	0	0.00	38.20	6	2,540	0.24%
2019/09/26	5	38.35	0	0.00	38.35	5	2,538	0.20%
2019/09/25	10	38.65	0	0.00	38.65	10	2,520	0.40%
2019/09/19	1	39.35	0	0.00	39.50	1	2,472	0.04%
2019/09/16	0	0.00	2	39.85	39.80	-2	2,477	-0.08%
2019/09/10	1	39.40	0	0.00	39.50	1	2,531	0.04%
2019/09/09	0	0.00	5	39.22	39.60	-5	2,533	-0.20%
2019/09/06	0	0.00	1	39.35	39.30	-1	2,532	-0.04%
2019/09/03	4	38.86	0	0.00	38.90	4	2,568	0.16%
2019/08/30	0	0.00	0.3	39.50	39.75	-0.3	2,584	-0.01%
2019/08/26	3	38.05	0	0.00	37.90	3	2,587	0.12%
2019/08/21	3	38.10	0	0.00	38.20	3	2,698	0.11%
2019/08/20	3	38.05	2	38.05	38.30	1	2,684	0.04%
2019/08/19	1	40.20	2	40.30	40.20	-1	2,599	-0.04%
2019/08/13	0	0.00	1	40.45	40.35	-1	2,366	-0.04%
2019/08/02	1	40.60	0	0.00	40.60	1	2,391	0.04%
2019/07/29	1	41.25	0	0.00	41.50	1	2,525	0.04%
2019/07/24	0	0.00	4	41.50	41.15	-4	2,587	-0.15%
2019/07/22	0.1	41.25	0	0.00	41.30	0.1	2,563	0.00%
2019/07/17	0.1	41.10	0	0.00	41.30	0.1	2,573	0.00%
2019/07/05	0	0.00	2	41.20	41.20	-2	2,542	-0.08%
2019/07/04	0	0.00	3	41.05	41.05	-3	2,553	-0.12%
2019/07/01	0	0.00	5.8	40.47	40.40	-5.8	2,604	-0.22%
2019/06/27	0	0.00	0.2	40.30	40.45	-0.2	2,612	-0.01%
2019/06/24	0	0.00	2.4	40.54	40.25	-2.4	2,584	-0.09%
2019/06/19	0	0.00	1	40.15	40.60	-1	2,543	-0.04%
2019/06/13	1	39.50	0	0.00	39.65	1	2,532	0.04%
2019/06/04	1	38.85	0	0.00	38.80	1	2,559	0.04%
2019/06/03	1	38.95	0	0.00	39.40	1	2,583	0.04%
2019/05/24	1	38.50	0	0.00	38.45	1	2,633	0.04%
2019/05/23	1	38.50	0	0.00	38.50	1	2,633	0.04%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/06	0	0.00	1.2	40.19	40.70	-1.2	2,413	-0.05%
2019/05/02	0	0.00	2	41.30	41.35	-2	2,357	-0.08%
2019/04/25	3.2	40.35	0	0.00	40.30	3.2	2,305	0.14%
2019/04/22	2	40.10	0	0.00	40.05	2	2,323	0.09%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/04/10	2	40.45	0	0.00	40.55	2	2,462	0.08%
2019/04/08	1	40.20	0	0.00	40.60	1	2,441	0.04%
2019/04/02	1.1	40.45	0	0.00	40.55	1.1	2,401	0.04%
2019/03/29	0	0.00	2	40.10	40.20	-2	2,368	-0.08%
2019/03/28	0	0.00	0	40.00	40.20	0	2,387	0.00%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/25	0	0.00	2	39.83	39.90	-2	2,486	-0.08%
2019/03/20	0	0.00	1	39.90	39.95	-1	2,514	-0.04%
2019/03/19	0	0.00	4	39.90	39.95	-4	2,504	-0.16%
2019/03/18	2	39.70	0	0.00	39.85	2	2,499	0.08%
2019/03/15	0	0.00	1	39.25	39.50	-1	2,503	-0.04%
2019/03/12	3	39.00	0	0.00	39.10	3	2,522	0.12%
2019/03/11	1	38.85	0	0.00	38.95	1	2,564	0.04%
2019/02/21	0	0.00	1	38.90	38.95	-1	2,438	-0.04%
2019/02/20	0	0.00	1	38.85	38.90	-1	2,422	-0.04%
2019/02/19	2.2	38.71	0	0.00	39.00	2.2	2,418	0.09%
2019/02/18	1	38.90	3.4	38.81	38.80	-2.4	2,449	-0.10%
2019/02/12	1	38.40	0	0.00	38.60	1	2,553	0.04%
2019/02/11	1	38.70	0	0.00	38.50	1	2,543	0.04%
2019/01/29	0	0.00	1	38.90	39.00	-1	2,583	-0.04%
2019/01/25	1	38.75	2	38.50	38.75	-1	2,624	-0.04%
2019/01/17	0	0.00	0.4	37.95	37.95	-0.4	2,750	-0.01%
2019/01/15	1	38.25	2	38.32	38.05	-1	2,787	-0.04%
2019/01/14	0.3	38.00	1	37.65	38.05	-0.7	2,835	-0.02%
2019/01/11	0	0.00	1	38.25	38.15	-1	2,845	-0.04%
2019/01/10	0.2	37.80	0	0.00	38.00	0.2	2,843	0.01%
2018/12/25	3	36.45	3	36.75	36.75	0	3,449	0.00%
2018/12/24	3	36.75	0	0.00	36.75	3	3,520	0.09%
2018/12/22	1	36.15	0	0.00	36.10	1	3,548	0.03%
2018/12/19	0.1	36.10	0	0.00	36.00	0.1	3,602	0.00%
2018/12/11	0.1	36.45	0	0.00	36.40	0.1	3,809	0.00%
2018/12/06	1	36.35	0	0.00	36.50	1	3,886	0.03%
2018/12/04	1	37.25	7	37.45	37.30	-6	3,912	-0.15%
2018/11/22	1	36.75	0	0.00	36.75	1	3,924	0.03%
2018/11/20	1	36.80	0	0.00	36.55	1	4,037	0.02%
2018/11/15	1	36.80	0	0.00	36.95	1	4,110	0.02%
2018/11/09	5	36.00	3	35.80	35.80	2	4,190	0.05%
2018/11/08	1	36.50	0	0.00	36.50	1	4,173	0.02%
2018/11/05	1.2	37.10	0	0.00	37.35	1.2	4,204	0.03%
2018/11/01	0	0.00	1	37.40	37.45	-1	4,308	-0.02%
2018/10/26	2	35.80	0	0.00	36.15	2	4,393	0.05%
2018/10/19	2	37.00	0	0.00	37.05	2	4,559	0.04%
2018/10/17	0	0.00	5	37.32	37.35	-5	4,588	-0.11%
2018/10/15	3	37.45	0	0.00	37.25	3	4,693	0.06%
2018/10/12	3	36.65	0	0.00	37.25	3	4,718	0.06%
2018/10/11	4.4	37.09	0	0.00	37.75	4.4	4,671	0.09%
2018/10/09	1	38.50	0	0.00	38.50	1	4,444	0.02%
2018/10/08	0.1	38.85	1	38.50	38.70	-0.9	4,453	-0.02%
2018/10/04	1	38.60	0	0.00	38.85	1	4,357	0.02%
2018/10/03	2	39.20	0	0.00	39.10	2	4,315	0.05%
2018/10/02	2	39.80	0	0.00	39.75	2	4,298	0.05%
2018/10/01	1	41.50	0	0.00	40.95	1	4,278	0.02%
2018/09/18	0	0.00	1	37.85	37.55	-1	4,367	-0.02%
2018/09/13	2	37.60	0	0.00	37.50	2	4,548	0.04%
2018/09/12	3	37.20	0	0.00	37.20	3	4,585	0.07%
2018/09/06	1	38.40	0	0.00	38.25	1	4,714	0.02%
2018/09/04	4	38.64	0	0.00	38.90	4	4,662	0.09%
2018/08/31	5	38.65	0	0.00	38.90	5	4,706	0.11%
2018/08/27	2	38.80	0	0.00	38.70	2	4,866	0.04%
2018/08/24	1	38.50	0	0.00	38.50	1	4,882	0.02%
2018/08/17	8	39.01	0	0.00	38.80	8	4,962	0.16%
2018/08/16	3	38.98	5	39.00	39.15	-2	4,929	-0.04%
2018/08/15	0	0.00	1	40.00	39.50	-1	4,949	-0.02%
2018/08/14	2	39.98	0	0.00	39.90	2	4,947	0.04%
2018/08/10	1	40.55	0	0.00	40.50	1	4,972	0.02%
2018/08/09	10	41.00	0	0.00	41.00	10	5,013	0.20%
2018/08/08	0	0.00	2	40.80	40.90	-2	5,104	-0.04%
2018/08/06	0	0.00	40	40.40	40.40	-40	5,187	-0.77%
2018/08/02	0	0.00	8	41.24	41.30	-8	5,210	-0.15%
2018/07/30	0	0.00	3	41.03	41.25	-3	5,270	-0.06%
2018/07/27	1	41.35	0	0.00	41.50	1	5,392	0.02%
2018/07/26	0	0.00	9	41.50	41.50	-9	5,410	-0.17%
2018/07/24	30	43.73	6	43.65	43.65	24	5,344	0.45%
2018/07/23	0	0.00	1	43.95	43.95	-1	5,270	-0.02%
2018/07/20	3	44.00	0	0.00	44.25	3	5,257	0.06%
2018/07/19	0	0.00	23	44.26	44.25	-23	5,297	-0.43%
2018/07/18	5	44.30	3	44.25	44.25	2	5,267	0.04%
2018/07/16	3	43.90	0	0.00	43.95	3	5,170	0.06%
2018/07/12	0	0.00	20	43.55	43.80	-20	5,189	-0.39%
2018/07/11	9	43.04	0	0.00	43.15	9	5,120	0.18%
2018/07/09	5	42.70	1	42.65	42.90	4	5,022	0.08%
2018/07/06	0	0.00	3	42.70	42.85	-3	5,047	-0.06%
2018/07/05	2	42.95	6	42.95	42.70	-4	5,004	-0.08%
2018/07/03	10	43.15	0	0.00	42.90	10	5,090	0.20%
2018/06/29	5	43.00	10	43.40	43.20	-5	5,016	-0.10%
2018/06/28	2	43.10	0	0.00	43.20	2	4,945	0.04%
2018/06/27	5	43.15	0	0.00	43.20	5	4,950	0.10%
2018/06/26	0	0.00	8	43.60	43.90	-8	4,874	-0.16%
2018/06/25	5	42.95	0	0.00	42.95	5	4,740	0.11%
2018/06/22	0	0.00	5	43.80	43.85	-5	4,705	-0.11%
2018/06/21	5	43.45	10	43.85	43.40	-5	4,629	-0.11%
2018/06/20	10	43.13	0	0.00	43.55	10	4,627	0.22%
2018/06/19	0	0.00	10	43.90	43.90	-10	4,550	-0.22%
2018/06/15	5	43.00	6	42.83	43.00	-1	4,421	-0.02%
2018/06/12	0	0.00	1	43.70	43.80	-1	4,366	-0.02%
2018/06/11	0	0.00	1	43.85	44.00	-1	4,360	-0.02%
2018/06/08	5	43.90	0	0.00	43.55	5	4,333	0.12%
2018/06/07	1	44.00	1	44.00	44.45	0	4,332	0.00%
2018/06/05	3	43.90	0	0.00	43.95	3	4,271	0.07%
2018/06/04	0	0.00	3	43.58	43.85	-3	4,222	-0.07%
2018/05/31	1	42.85	1	42.90	43.50	0	4,080	0.00%
2018/05/24	0	0.00	2	42.65	42.80	-2	4,077	-0.05%
2018/05/23	0.7	42.45	64.3	42.56	42.60	-63.6	4,129	-1.54%
2018/05/18	0	0.00	1	42.40	42.50	-1	4,244	-0.02%
2018/05/16	0	0.00	6	42.42	42.50	-6	4,500	-0.13%
2018/05/15	1	42.00	0	0.00	42.00	1	4,478	0.02%
2018/05/14	0	0.00	1	41.80	41.75	-1	4,591	-0.02%
2018/05/10	0	0.00	9	41.38	41.45	-9	4,747	-0.19%
2018/05/08	0	0.00	6	40.98	41.00	-6	4,704	-0.13%
2018/05/07	5	41.20	1	40.75	40.45	4	4,653	0.09%
2018/05/04	1	40.15	0	0.00	40.75	1	4,581	0.02%
2018/05/03	0	0.00	1	40.05	40.20	-1	4,451	-0.02%
2018/04/30	0	0.00	1	39.95	40.05	-1	4,422	-0.02%
2018/04/27	3	38.90	3	39.35	39.70	0	4,424	0.00%
2018/04/25	1	38.80	2	38.65	38.80	-1	4,458	-0.02%
2018/04/20	2	39.80	0	0.00	40.00	2	4,411	0.05%
2018/04/13	0	0.00	5	39.40	39.40	-5	4,367	-0.11%
2018/04/11	5	39.05	0	0.00	39.15	5	4,349	0.11%
2018/04/09	43	38.44	2	38.35	38.40	41	4,315	0.95%
2018/04/03	0	0.00	1	37.95	38.05	-1	4,242	-0.02%
2018/03/31	1	38.20	0	0.00	38.30	1	4,283	0.02%
2018/03/30	2	38.30	10	38.35	38.30	-8	4,294	-0.19%
2018/03/29	5	37.50	0	0.00	37.70	5	4,225	0.12%
2018/03/19	2	37.90	0	0.00	37.95	2	4,348	0.05%
2018/03/16	0	0.00	1	37.70	37.85	-1	4,343	-0.02%
2018/03/12	1	37.60	2	37.60	37.50	-1	4,297	-0.02%
2018/03/07	3	36.93	0	0.00	36.95	3	4,383	0.07%
2018/03/05	3	37.03	0	0.00	36.80	3	4,529	0.07%
2018/03/01	1	37.20	0	0.00	37.10	1	4,486	0.02%
2018/02/27	2	37.55	0	0.00	37.50	2	4,453	0.04%
2018/02/23	1	37.00	0	0.00	37.05	1	4,381	0.02%
2018/02/22	0	0.00	4	36.45	36.65	-4	4,358	-0.09%
2018/02/12	21	35.78	0	0.00	35.80	21	4,233	0.50%
2018/02/09	1	35.90	0	0.00	36.15	1	4,138	0.02%
2018/02/08	11	36.55	0	0.00	36.50	11	3,947	0.28%
2018/02/07	2	37.00	0	0.00	37.00	2	3,802	0.05%
2018/02/06	2	36.70	2	36.85	36.70	0	3,695	0.00%
2018/02/05	66	37.90	2	38.05	37.90	64	3,472	1.84%
2018/02/02	3	38.75	0	0.00	38.50	3	3,341	0.09%
2018/01/25	0	0.00	1	39.90	39.85	-1	3,223	-0.03%
2018/01/23	3	39.75	1	39.60	39.70	2	3,212	0.06%
2018/01/08	1	39.80	0	0.00	39.90	1	3,127	0.03%