大聯大 (3702)-中農券商分點個股進出

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
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332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(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－中農券商分點個股進出

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

中農券商分點個股進出
中農券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	71.50	0	0.00	70.60	1	5,763	0.02%
2024/11/21	7	73.53	0	0.00	72.50	7	5,655	0.12%
2024/11/05	8	72.89	8	72.79	72.90	0	5,154	0.00%
2024/10/21	0	0.00	1	78.20	77.50	-1	5,707	-0.02%
2024/10/14	1	77.70	0	0.00	76.80	1	6,101	0.02%
2024/10/01	0	0.00	4	74.50	73.60	-4	6,239	-0.06%
2024/09/27	0	0.00	0.1	77.50	77.50	-0.1	6,582	0.00%
2024/09/26	4	76.13	0	0.00	76.20	4	6,966	0.06%
2024/09/19	0	0.00	0.4	75.00	74.80	-0.4	6,760	-0.01%
2024/09/18	0	0.00	6	74.20	73.60	-6	6,684	-0.09%
2024/09/11	5	75.10	0	0.00	74.00	5	6,745	0.07%
2024/09/10	10	75.83	3	74.60	74.60	7	6,706	0.10%
2024/08/19	3	83.60	3	83.00	83.20	0	7,303	0.00%
2024/08/16	1	84.90	0	0.00	83.80	1	7,404	0.01%
2024/08/15	1	85.00	0	0.00	83.80	1	7,616	0.01%
2024/08/08	3	82.80	3	84.00	83.30	0	7,974	0.00%
2024/08/02	5	84.70	5	86.50	85.00	0	7,832	0.00%
2024/07/16	1	100.00	1	98.10	98.10	0	7,577	0.00%
2024/07/15	0	0.00	1.5	96.03	101.00	-1.5	7,587	-0.02%
2024/07/12	0	0.00	1	95.00	94.80	-1	7,453	-0.01%
2024/07/10	0	0.00	0.3	93.00	93.00	-0.3	7,515	0.00%
2024/07/09	0	0.00	1.2	92.22	92.90	-1.2	7,556	-0.02%
2024/07/03	0	0.00	1	88.00	90.30	-1	7,446	-0.01%
2024/07/02	1	83.30	0	0.00	83.50	1	7,282	0.01%
2024/06/27	5	87.00	6	87.60	89.70	-1	6,826	-0.01%
2024/06/19	0.1	88.90	0	0.00	89.00	0.1	7,624	0.00%
2024/06/18	0	0.00	3	88.37	88.40	-3	7,755	-0.04%
2024/06/14	5	85.50	5	86.20	86.20	0	8,252	0.00%
2024/05/31	5	85.10	3	85.33	86.20	2	10,861	0.02%
2024/05/29	9.1	87.38	3	86.00	86.00	6.1	10,642	0.06%
2024/05/24	1	87.00	0	0.00	87.20	1	10,655	0.01%
2024/05/23	5	86.40	0.1	88.00	88.00	4.9	10,652	0.05%
2024/05/22	11	88.34	11	87.50	87.50	0	10,586	0.00%
2024/05/17	0	0.00	5	86.40	87.60	-5	10,140	-0.05%
2024/05/16	5	86.80	0	0.00	86.50	5	10,050	0.05%
2024/05/13	0	0.00	0.3	90.85	91.10	-0.3	10,002	0.00%
2024/05/07	0.1	92.70	1	92.50	93.00	-0.9	9,960	-0.01%
2024/05/06	0.3	90.30	1	90.90	91.80	-0.7	9,905	-0.01%
2024/05/03	0.3	91.50	0	0.00	91.80	0.3	9,914	0.00%
2024/04/29	1	86.00	0	0.00	86.60	1	9,887	0.01%
2024/04/25	9	84.87	8	85.40	84.80	1	9,925	0.01%
2024/04/23	6	86.90	6	85.10	85.10	0	10,190	0.00%
2024/04/19	11	86.96	13	88.53	88.70	-2	10,163	-0.02%
2024/04/18	2	90.30	0	0.00	89.30	2	9,968	0.02%
2024/04/16	6	89.90	6	89.50	89.60	0	9,949	0.00%
2024/04/12	0.1	91.60	0	0.00	91.60	0.1	9,806	0.00%
2024/04/10	0	0.00	1	90.00	89.90	-1	9,862	-0.01%
2024/04/09	11	89.95	11	89.70	89.70	0	9,885	0.00%
2024/04/08	1	90.90	3	89.90	89.90	-2	9,939	-0.02%
2024/04/01	1	92.30	1	94.50	92.50	0	9,840	0.00%
2024/03/29	6	93.30	6	93.80	95.90	0	9,768	0.00%
2024/03/28	12	96.46	12	96.50	96.00	0	9,508	0.00%
2024/03/27	0	0.00	5	93.00	95.60	-5	9,446	-0.05%
2024/03/25	0	0.00	10	90.80	89.50	-10	9,474	-0.11%
2024/03/22	10	89.80	0	0.00	89.20	10	9,602	0.10%
2024/03/21	12	90.07	11	90.90	90.90	1	9,726	0.01%
2024/03/20	3	91.73	4	92.38	90.00	-1	9,777	-0.01%
2024/03/19	4	93.08	2	93.20	91.00	2	9,744	0.02%
2024/03/18	13	91.81	14	92.42	92.50	-1	9,521	-0.01%
2024/03/15	0	0.00	1.9	89.81	92.10	-1.9	9,342	-0.02%
2024/03/14	19	85.79	0	0.00	85.70	19	8,740	0.22%
2024/03/13	6	95.40	0	0.00	95.20	6	8,494	0.07%
2024/03/11	2	95.10	0	0.00	93.50	2	8,348	0.02%
2024/03/08	2	95.10	7	99.47	97.30	-5	8,303	-0.06%
2024/03/07	0	0.00	2	97.40	96.20	-2	7,988	-0.03%
2024/03/06	0	0.00	2	92.30	92.80	-2	7,767	-0.03%
2024/03/05	11	85.51	11	87.01	87.60	0	7,797	0.00%
2024/03/04	3	87.00	3	86.70	86.70	0	7,743	0.00%
2024/03/01	6	90.80	5	88.70	88.70	1	7,836	0.01%
2024/02/29	6	91.20	6.2	92.55	92.80	-0.2	7,841	0.00%
2024/02/27	0	0.00	2	92.35	91.70	-2	7,786	-0.03%
2024/02/26	1	92.30	0	0.00	91.60	1	7,807	0.01%
2024/02/23	0	0.00	1	94.90	94.40	-1	7,794	-0.01%
2024/02/22	1	91.50	0	0.00	91.50	1	7,833	0.01%
2024/02/21	1	92.10	0	0.00	90.30	1	7,922	0.01%
2024/02/20	1.5	92.67	4	93.75	94.00	-2.5	8,111	-0.03%
2024/02/19	1	88.30	0	0.00	89.00	1	8,077	0.01%
2024/02/15	11	86.82	11	87.00	86.60	0	8,167	0.00%
2024/02/05	4	86.70	4	88.00	87.60	0	8,243	0.00%
2024/02/02	0	0.00	5	88.30	88.50	-5	8,277	-0.06%
2024/01/31	9	86.83	9	87.11	87.20	0	8,333	0.00%
2024/01/25	10	89.18	11	89.43	89.00	-1	8,640	-0.01%
2024/01/22	0	0.00	1.1	89.01	89.60	-1.1	8,933	-0.01%
2024/01/18	5	86.80	0	0.00	86.80	5	8,900	0.06%
2024/01/15	0	0.00	36.9	81.03	82.40	-36.9	8,581	-0.43%
2024/01/09	0	0.00	1.8	81.40	81.80	-1.8	8,690	-0.02%
2024/01/05	5	79.40	5	80.70	81.40	0	8,737	0.00%
2024/01/04	0	0.00	2	81.50	81.60	-2	8,655	-0.02%
2023/12/28	3	83.47	1	81.40	81.40	2	8,657	0.02%
2023/12/27	1	84.50	3.9	84.91	85.00	-2.9	8,703	-0.03%
2023/12/25	14	82.05	12	82.48	82.50	2	8,668	0.02%
2023/12/22	0	0.00	2	83.90	83.40	-2	8,653	-0.02%
2023/12/21	3	80.10	3	81.50	81.90	0	8,493	0.00%
2023/12/19	1	79.80	51	80.14	81.20	-50	8,153	-0.61%
2023/12/18	0	0.00	3	80.50	81.30	-3	7,981	-0.04%
2023/12/15	1	81.30	1	80.20	80.20	0	7,837	0.00%
2023/12/14	56	82.78	6	82.90	82.90	50	7,677	0.65%
2023/12/12	0	0.00	2	83.45	83.30	-2	7,609	-0.03%
2023/12/11	0	0.00	10	79.70	80.70	-10	7,522	-0.13%
2023/12/06	0	0.00	2	77.60	78.00	-2	7,417	-0.03%
2023/12/05	0	0.00	1	76.40	77.00	-1	7,372	-0.01%
2023/12/01	7	74.60	7	74.47	73.30	0	7,248	0.00%
2023/11/30	13	75.28	14	77.46	77.60	-1	7,090	-0.01%
2023/11/27	0	0.00	1	74.00	74.00	-1	6,676	-0.01%
2023/11/21	0	0.00	1.1	72.89	71.70	-1.1	6,541	-0.02%
2023/11/20	15	70.89	14	71.36	71.40	1	6,492	0.02%
2023/11/14	14	70.94	14	70.69	70.70	0	6,161	0.00%
2023/11/13	4	71.60	4	70.80	71.10	0	6,145	0.00%
2023/11/10	13	71.35	13	72.28	72.20	0	6,076	0.00%
2023/11/08	1	75.20	2	74.80	74.60	-1	6,145	-0.02%
2023/11/07	1	73.30	0	0.00	74.20	1	6,108	0.02%
2023/11/03	7	70.80	9	71.84	70.90	-2	6,058	-0.03%
2023/11/02	10	72.15	12	73.09	72.80	-2	5,917	-0.03%
2023/11/01	1	74.10	6	73.98	74.10	-5	5,786	-0.09%
2023/10/31	0	0.00	1	71.40	71.60	-1	5,603	-0.02%
2023/10/23	12	66.78	12	66.30	66.30	0	5,657	0.00%
2023/10/19	0	0.00	1	66.70	67.50	-1	6,073	-0.02%
2023/10/18	3	66.20	5	67.02	67.00	-2	6,176	-0.03%
2023/10/17	0	0.00	1	67.00	67.00	-1	6,165	-0.02%
2023/10/16	0	0.00	1	68.00	68.10	-1	6,249	-0.02%
2023/10/13	0	0.00	2	66.35	66.50	-2	6,297	-0.03%
2023/10/12	0	0.00	3	65.30	65.50	-3	6,268	-0.05%
2023/10/11	0	0.00	26	65.19	64.80	-26	6,265	-0.41%
2023/10/05	0	0.00	1	61.30	61.50	-1	6,219	-0.02%
2023/10/03	1	61.60	0	0.00	61.60	1	6,165	0.02%
2023/10/02	15	59.70	15	60.17	60.00	0	6,109	0.00%
2023/09/22	0	0.00	1	59.60	59.50	-1	6,134	-0.02%
2023/09/21	0	0.00	1	59.10	59.30	-1	6,071	-0.02%
2023/09/19	0.8	59.30	0	0.00	59.40	0.8	5,985	0.01%
2023/09/18	0.1	59.50	0	0.00	59.50	0.1	5,945	0.00%
2023/09/15	0	0.00	2	59.40	59.50	-2	5,888	-0.03%
2023/09/14	1	58.00	12	58.20	58.20	-11	5,765	-0.19%
2023/09/11	0	0.00	5	56.70	56.50	-5	5,783	-0.09%
2023/09/08	0	0.00	0	57.00	56.60	0	5,779	0.00%
2023/09/06	0	0.00	16	56.18	56.40	-16	5,762	-0.28%
2023/09/05	0	0.00	15	54.97	55.20	-15	5,683	-0.26%
2023/08/29	5	53.30	0	0.00	53.80	5	5,618	0.09%
2023/08/25	0	0.00	10	54.70	54.70	-10	5,735	-0.17%
2023/08/24	5	53.70	0	0.00	53.40	5	5,692	0.09%
2023/08/21	0	0.00	5	54.00	54.00	-5	5,608	-0.09%
2023/08/18	0	0.00	2	53.10	53.70	-2	5,628	-0.04%
2023/08/17	0.2	52.60	10	52.40	52.80	-9.8	5,642	-0.17%
2023/08/15	1	52.60	0	0.00	52.20	1	5,693	0.02%
2023/08/11	5	51.40	0	0.00	51.50	5	5,592	0.09%
2023/08/04	0	0.00	5	50.20	49.95	-5	5,440	-0.09%
2023/07/31	12	50.08	0	0.00	50.40	12	5,398	0.22%
2023/07/28	4	50.05	1	50.00	50.30	3	5,366	0.06%
2023/07/27	7	49.46	0	0.00	49.80	7	5,239	0.13%
2023/07/26	1	49.80	6	49.28	49.15	-5	5,170	-0.10%
2023/07/25	7	50.24	0	0.00	50.10	7	5,066	0.14%
2023/07/24	0	0.00	5	56.50	56.80	-5	4,749	-0.11%
2023/07/13	0	0.00	1	58.50	57.40	-1	3,958	-0.03%
2023/07/12	0	0.00	2	57.75	58.00	-2	3,910	-0.05%
2023/07/06	0	0.00	1.1	56.57	56.60	-1.1	3,879	-0.03%
2023/07/05	1	56.80	2	56.70	56.90	-1	3,862	-0.03%
2023/07/04	0	0.00	1	56.20	56.20	-1	3,809	-0.03%
2023/06/28	0	0.00	1	54.80	54.90	-1	3,781	-0.03%
2023/06/26	0	0.00	1	54.90	54.90	-1	3,771	-0.03%
2023/06/13	0	0.00	1.1	54.19	54.40	-1.1	3,636	-0.03%
2023/06/09	1	53.60	0	0.00	53.60	1	3,676	0.03%
2023/06/08	0	0.00	0	53.50	53.60	0	3,753	0.00%
2023/06/02	0	0.00	1	53.50	53.40	-1	3,842	-0.03%
2023/05/29	1	52.70	0	0.00	53.00	1	3,719	0.03%
2023/05/24	5	51.80	0	0.00	51.80	5	3,601	0.14%
2023/05/22	1	52.10	0.8	52.41	52.70	0.2	3,481	0.01%
2023/05/03	2	50.40	2	50.40	50.30	0	3,371	0.00%
2023/04/28	1	50.60	1	50.40	50.00	0	3,457	0.00%
2023/04/26	2	49.65	0	0.00	49.75	2	3,420	0.06%
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	1	50.30	0	0.00	50.10	1	3,361	0.03%
2023/04/12	1	50.60	0	0.00	50.40	1	3,344	0.03%
2023/04/11	1	50.40	0	0.00	50.70	1	3,361	0.03%
2023/04/07	0	0.00	30	50.50	50.40	-30	3,316	-0.90%
2023/04/06	10	50.40	0	0.00	50.30	10	3,298	0.30%
2023/03/31	0	0.00	40	50.20	50.20	-40	3,294	-1.21%
2023/03/21	1	48.45	0	0.00	48.25	1	4,397	0.02%
2023/03/16	5	48.50	0	0.00	47.95	5	4,382	0.11%
2023/03/14	1	48.50	0	0.00	48.30	1	4,333	0.02%
2023/03/13	0	0.00	1	49.20	49.00	-1	4,270	-0.02%
2023/03/10	0	0.00	14	49.50	49.25	-14	4,211	-0.33%
2023/03/09	21	50.08	0	0.00	49.75	21	4,197	0.50%
2023/03/08	0	0.00	3	50.60	50.60	-3	4,205	-0.07%
2023/03/07	50	50.20	0	0.00	50.60	50	4,211	1.19%
2023/03/06	3	49.90	0	0.00	50.00	3	4,211	0.07%
2023/02/24	1	49.50	0	0.00	49.30	1	4,207	0.02%
2023/02/22	0	0.00	10	49.20	49.20	-10	4,239	-0.24%
2023/02/21	0	0.00	20	49.45	49.30	-20	4,256	-0.47%
2023/02/15	0	0.00	24	49.00	48.90	-24	4,349	-0.55%
2023/02/08	50	49.51	0	0.00	49.35	50	4,363	1.15%
2023/02/07	3	49.60	0	0.00	49.80	3	4,378	0.07%
2023/02/03	5	49.55	0	0.00	49.30	5	4,317	0.12%
2023/02/02	10	48.60	0.1	49.05	49.25	9.9	4,296	0.23%
2023/01/09	0	0.00	1	48.15	48.20	-1	4,558	-0.02%
2022/12/29	0	0.00	1.1	47.75	48.25	-1.1	4,750	-0.02%
2022/12/19	0	0.00	2	48.23	48.75	-2	4,618	-0.04%
2022/12/14	1	47.40	0	0.00	47.65	1	4,399	0.02%
2022/12/13	2	47.58	0	0.00	47.35	2	4,448	0.04%
2022/12/09	0	0.00	1	48.05	48.50	-1	4,607	-0.02%
2022/12/07	1	47.25	0	0.00	47.15	1	4,619	0.02%
2022/12/06	0	0.00	1	47.55	47.55	-1	4,609	-0.02%
2022/11/28	0	0.00	1	46.90	46.95	-1	4,609	-0.02%
2022/11/01	1	44.00	0	0.00	44.25	1	4,539	0.02%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/27	1	44.30	0	0.00	44.15	1	4,587	0.02%
2022/10/11	2	47.50	2	46.85	46.85	0	4,757	0.00%
2022/10/04	0.5	46.94	0	0.00	47.00	0.5	4,936	0.01%
2022/09/28	5	46.25	0	0.00	46.10	5	4,769	0.10%
2022/09/23	1	47.50	0	0.00	47.40	1	4,628	0.02%
2022/09/22	10	48.22	0	0.00	48.20	10	4,619	0.22%
2022/09/20	3	49.47	0	0.00	49.90	3	4,422	0.07%
2022/09/08	0	0.00	1	51.80	52.30	-1	4,634	-0.02%
2022/09/06	0	0.00	1	50.50	50.90	-1	4,661	-0.02%
2022/09/01	0	0.00	1	50.70	50.70	-1	4,844	-0.02%
2022/08/19	1	49.80	0	0.00	49.90	1	6,057	0.02%
2022/08/18	1	49.75	0	0.00	49.90	1	6,153	0.02%
2022/08/17	0	0.00	1	51.20	51.00	-1	6,319	-0.02%
2022/08/10	0	0.00	1	50.90	51.10	-1	6,653	-0.02%
2022/08/09	0	0.00	1	51.10	51.10	-1	6,661	-0.02%
2022/08/05	0	0.00	1	50.50	50.70	-1	6,713	-0.01%
2022/08/04	1	49.60	0	0.00	49.95	1	6,747	0.01%
2022/07/29	1	50.00	0	0.00	50.20	1	6,743	0.01%
2022/07/28	1	49.80	0	0.00	49.60	1	6,705	0.01%
2022/07/20	2.3	49.05	1	49.25	49.10	1.3	6,538	0.02%
2022/07/19	2	48.63	0	0.00	48.60	2	6,472	0.03%
2022/07/15	2	51.50	0	0.00	51.80	2	6,149	0.03%
2022/07/11	1	52.10	0	0.00	52.60	1	5,893	0.02%
2022/07/01	0	0.00	26	53.53	53.90	-26	5,936	-0.44%
2022/06/09	0	0.00	5	57.20	57.10	-5	5,509	-0.09%
2022/06/06	0	0.00	1	56.70	57.00	-1	5,224	-0.02%
2022/05/31	0	0.00	1	54.10	52.80	-1	4,955	-0.02%
2022/05/27	1	56.20	0	0.00	56.20	1	4,554	0.02%
2022/05/25	1	56.50	3	57.07	56.10	-2	4,402	-0.05%
2022/05/23	0	0.00	3	56.10	55.80	-3	4,110	-0.07%
2022/05/20	0	0.00	4	55.48	56.00	-4	4,080	-0.10%
2022/05/06	3	53.70	0	0.00	54.40	3	3,996	0.08%
2022/04/11	1	55.80	0	0.00	56.00	1	4,751	0.02%
2022/04/01	7	55.87	0	0.00	56.20	7	4,743	0.15%
2022/03/29	1	56.00	0	0.00	56.40	1	4,789	0.02%
2022/03/23	0	0.00	1	57.00	56.30	-1	4,912	-0.02%
2022/03/11	1	56.80	0	0.00	57.20	1	4,601	0.02%
2022/03/10	0	0.00	3	57.20	57.20	-3	4,614	-0.07%
2022/03/08	0	0.00	2	55.60	55.60	-2	4,550	-0.04%
2022/03/02	1	56.80	0	0.00	56.90	1	4,619	0.02%
2022/03/01	0	0.00	1	56.40	56.70	-1	4,574	-0.02%
2022/02/22	0	0.00	3	55.63	56.00	-3	4,427	-0.07%
2022/02/21	0	0.00	3	55.80	55.90	-3	4,442	-0.07%
2022/02/11	0	0.00	33	56.19	56.10	-33	4,438	-0.74%
2022/02/09	0	0.00	3	55.13	55.20	-3	4,343	-0.07%
2022/02/08	0	0.00	2	55.00	55.20	-2	4,308	-0.05%
2022/01/24	2	54.30	0	0.00	54.40	2	4,159	0.05%
2022/01/21	0	0.00	2.3	54.11	54.30	-2.3	4,133	-0.05%
2022/01/18	2	54.10	0	0.00	54.50	2	4,028	0.05%
2022/01/11	6	52.70	1	53.10	53.20	5	3,898	0.13%
2022/01/05	1	51.70	0	0.00	51.80	1	3,781	0.03%
2021/12/30	1	53.00	0	0.00	52.60	1	3,721	0.03%
2021/12/28	0	0.00	1	52.20	52.20	-1	3,706	-0.03%
2021/12/27	0	0.00	12	51.40	51.90	-12	3,716	-0.32%
2021/12/24	2.3	51.29	3	51.30	51.20	-0.8	3,706	-0.02%
2021/12/23	0	0.00	0.2	50.90	50.90	-0.2	3,712	-0.01%
2021/12/20	1	50.40	0	0.00	50.60	1	3,608	0.03%
2021/12/17	2	50.80	0	0.00	50.80	2	3,575	0.06%
2021/12/14	1	50.30	0	0.00	50.50	1	3,531	0.03%
2021/12/10	2	50.40	0	0.00	50.40	2	3,512	0.06%
2021/11/29	1	49.30	12	49.95	49.95	-11	3,298	-0.33%
2021/11/23	0	0.00	8	50.78	50.60	-8	3,297	-0.24%
2021/11/19	0	0.00	1	50.40	50.50	-1	3,306	-0.03%
2021/11/17	20	50.51	0	0.00	50.50	20	3,221	0.62%
2021/11/15	0	0.00	2	52.10	52.00	-2	3,180	-0.06%
2021/11/09	2	52.20	0	0.00	52.30	2	3,467	0.06%
2021/11/02	0	0.00	10	52.00	52.00	-10	4,352	-0.23%
2021/11/01	0.2	52.50	2	52.40	52.60	-1.8	4,399	-0.04%
2021/10/27	1	51.60	0	0.00	51.90	1	4,517	0.02%
2021/10/26	0	0.00	1	52.00	51.80	-1	4,543	-0.02%
2021/10/22	0	0.00	19.2	51.64	51.80	-19.2	4,561	-0.42%
2021/10/14	0	0.00	10	49.15	49.30	-10	4,493	-0.22%
2021/10/05	5	47.45	0	0.00	47.55	5	4,859	0.10%
2021/09/29	0	0.00	1	48.35	48.20	-1	5,937	-0.02%
2021/09/27	10	48.85	0	48.70	48.70	10	6,662	0.15%
2021/09/23	1	48.55	0	0.00	48.35	1	6,726	0.01%
2021/09/16	1	48.50	2	48.50	48.65	-1	6,655	-0.02%
2021/09/15	1	48.25	0	0.00	48.25	1	6,700	0.01%
2021/09/13	5	48.65	0	0.00	48.80	5	6,789	0.07%
2021/09/10	0	0.00	1	48.25	48.40	-1	6,835	-0.01%
2021/09/03	0	0.00	3	48.05	48.15	-3	6,950	-0.04%
2021/08/27	5	47.53	0	0.00	47.65	5	6,936	0.07%
2021/08/26	0	0.00	2.5	47.56	47.50	-2.5	6,929	-0.04%
2021/08/16	2	46.80	0	0.00	47.40	2	6,916	0.03%
2021/08/12	1	47.85	0	0.00	48.35	1	6,804	0.01%
2021/08/11	12	48.84	4	49.44	48.85	8	6,673	0.12%
2021/08/10	3	55.40	3	55.50	55.10	0	6,273	0.00%
2021/08/09	8	55.55	0	0.00	55.40	8	6,181	0.13%
2021/08/06	1.5	55.77	0	0.00	55.60	1.5	6,101	0.02%
2021/08/05	4	55.90	8	56.00	56.20	-4	6,078	-0.07%
2021/08/04	1	55.30	0	0.00	55.50	1	6,119	0.02%
2021/08/03	1	55.00	0	0.00	55.10	1	6,142	0.02%
2021/07/30	2	54.80	0	0.00	54.60	2	6,060	0.03%
2021/07/26	2	55.30	1	54.80	54.80	1	6,156	0.02%
2021/07/22	0	0.00	2	54.70	54.60	-2	6,164	-0.03%
2021/07/21	0	0.00	2	54.70	54.60	-2	6,136	-0.03%
2021/07/20	0	0.00	3	54.87	54.80	-3	6,137	-0.05%
2021/07/16	2	54.30	0	0.00	54.40	2	6,090	0.03%
2021/07/15	1	54.00	2	54.30	54.10	-1	6,054	-0.02%
2021/07/14	2	53.50	0	0.00	54.10	2	5,979	0.03%
2021/07/13	7	54.57	5	54.90	54.20	2	5,909	0.03%
2021/07/12	0	0.00	5	55.54	55.00	-5	5,810	-0.09%
2021/07/09	5	55.66	0	0.00	55.40	5	5,715	0.09%
2021/07/08	6	56.63	3.9	55.97	56.40	2.1	5,625	0.04%
2021/07/07	18	56.33	6	56.23	55.80	12	5,586	0.21%
2021/07/06	37.3	57.83	6	58.20	57.00	31.3	5,419	0.58%
2021/07/05	31	57.69	3	57.70	57.70	28	4,804	0.58%
2021/07/02	12	52.66	9	52.27	52.50	3	4,266	0.07%
2021/07/01	4	51.65	8	51.21	51.10	-4	4,058	-0.10%
2021/06/30	2.1	51.38	0	0.00	51.10	2.1	4,050	0.05%
2021/06/29	0	0.00	5	50.40	50.70	-5	4,031	-0.12%
2021/06/25	2	50.20	0	0.00	50.20	2	4,092	0.05%
2021/06/23	2	50.30	0	0.00	50.40	2	4,105	0.05%
2021/06/22	0	0.00	1	50.60	50.50	-1	4,089	-0.02%
2021/06/21	0	0.00	2	50.20	50.20	-2	4,041	-0.05%
2021/06/16	1	50.80	0	0.00	50.90	1	3,960	0.03%
2021/06/11	8	51.03	0	0.00	50.80	8	4,037	0.20%
2021/06/10	1	50.30	0	0.00	50.40	1	4,074	0.02%
2021/06/07	5	50.50	0	0.00	51.00	5	4,101	0.12%
2021/06/04	2	50.90	5	50.80	51.30	-3	4,082	-0.07%
2021/05/26	5	50.20	0	0.00	50.70	5	4,136	0.12%
2021/05/19	0	0.00	13.2	50.04	50.00	-13.2	4,196	-0.31%
2021/05/18	1	49.35	0	0.00	49.20	1	4,190	0.02%
2021/05/17	0	0.00	1	47.80	47.45	-1	4,212	-0.02%
2021/05/14	1	48.10	0	0.00	48.35	1	4,164	0.02%
2021/05/12	0	0.00	6	47.23	47.50	-6	4,096	-0.15%
2021/05/04	60	49.65	6	49.28	49.65	54	4,141	1.30%
2021/04/29	0	0.00	2	52.00	51.50	-2	4,184	-0.05%
2021/04/28	0	0.00	3	51.30	51.60	-3	4,174	-0.07%
2021/04/27	0	0.00	1	50.00	50.20	-1	4,191	-0.02%
2021/04/22	1	49.35	2	49.70	49.50	-1	4,235	-0.02%
2021/04/21	1	48.70	2	48.65	49.00	-1	4,213	-0.02%
2021/04/20	1	48.25	1	48.30	48.55	0	4,224	0.00%
2021/04/19	1	48.20	1	48.00	48.25	0	4,271	0.00%
2021/04/15	2	47.30	0	0.00	47.55	2	4,347	0.05%
2021/04/13	0	0.00	2	47.40	47.35	-2	4,410	-0.05%
2021/04/09	1	47.00	0	0.00	46.95	1	4,361	0.02%
2021/04/06	0	0.00	9	49.70	49.55	-9	4,215	-0.21%
2021/04/01	0	0.00	1	48.85	48.80	-1	4,201	-0.02%
2021/03/24	2	47.70	0	0.00	47.80	2	4,144	0.05%
2021/03/22	0	0.00	1	47.30	47.65	-1	4,171	-0.02%
2021/03/19	0	0.00	1	48.00	47.65	-1	4,178	-0.02%
2021/03/17	0	0.00	3	47.30	47.25	-3	4,149	-0.07%
2021/03/16	0	0.00	19	47.20	47.15	-19	4,130	-0.46%
2021/03/15	4	46.50	5	46.58	46.60	-1	4,179	-0.02%
2021/03/05	2	45.10	1	45.15	45.25	1	4,703	0.02%
2021/03/04	0	0.00	10	45.70	45.45	-10	5,108	-0.20%
2021/03/02	10	46.30	10	46.20	45.90	0	5,204	0.00%
2021/02/26	0	0.00	2	45.38	45.35	-2	5,188	-0.04%
2021/02/17	1	44.00	1	44.45	44.20	0	5,060	0.00%
2021/01/29	3	43.35	0	0.00	43.00	3	5,036	0.06%
2021/01/27	3	45.00	2	44.90	44.60	1	4,929	0.02%
2021/01/25	1	44.35	132.8	45.00	45.60	-131.8	4,766	-2.77%	大賣/鉅額交易
2021/01/21	0	0.00	0	42.80	42.90	0	4,659	0.00%
2021/01/20	0	0.00	0	42.60	42.80	0	4,669	0.00%
2021/01/15	0	0.00	2	43.80	43.50	-2	4,542	-0.04%
2021/01/14	0	0.00	1	43.70	43.60	-1	4,584	-0.02%
2021/01/12	1	44.30	0	0.00	43.65	1	4,539	0.02%
2021/01/11	0	0.00	2	43.68	43.85	-2	4,468	-0.04%
2021/01/07	1	43.40	0	0.00	43.30	1	4,364	0.02%
2020/12/31	0	0.00	1	42.90	42.90	-1	4,239	-0.02%
2020/12/28	1	42.80	0	0.00	42.75	1	4,203	0.02%
2020/12/22	0	0.00	0.1	41.95	42.00	-0.1	4,268	0.00%
2020/12/21	1	42.15	4.2	42.12	42.45	-3.2	4,374	-0.07%
2020/12/18	0	0.00	1	42.55	42.15	-1	4,440	-0.02%
2020/12/16	0	0.00	1	42.30	42.80	-1	4,477	-0.02%
2020/12/15	0	0.00	7	42.10	42.05	-7	4,452	-0.16%
2020/12/11	2	42.20	1	42.15	42.40	1	4,415	0.02%
2020/12/09	1	42.15	0	0.00	42.15	1	4,362	0.02%
2020/12/08	1	41.85	0	0.00	42.05	1	4,289	0.02%
2020/12/04	0	0.00	1	41.40	41.75	-1	4,172	-0.02%
2020/12/03	1	41.20	0	0.00	41.30	1	4,112	0.02%
2020/12/02	0	0.00	3	41.50	41.60	-3	4,056	-0.07%
2020/12/01	1	41.90	0	0.00	41.80	1	3,975	0.03%
2020/11/30	8	41.96	10	42.30	42.65	-2	3,794	-0.05%
2020/11/27	5	40.51	0	0.00	40.65	5	3,365	0.15%
2020/11/25	1	40.00	0	0.00	40.00	1	3,288	0.03%
2020/11/18	0	0.00	0.3	40.30	40.50	-0.3	3,207	-0.01%
2020/11/12	1	40.10	0	0.00	40.30	1	3,289	0.03%
2020/11/04	1	39.05	0	0.00	39.20	1	3,337	0.03%
2020/10/13	1	39.60	0	0.00	39.65	1	4,704	0.02%
2020/10/12	1	39.55	1	39.70	39.70	0	4,788	0.00%
2020/10/08	0	0.00	1	39.70	39.75	-1	4,836	-0.02%
2020/09/30	0	0.00	5	39.00	38.90	-5	4,992	-0.10%
2020/09/24	130	37.99	0	0.00	37.75	130	5,022	2.59%	大買/鉅額交易
2020/09/23	5	38.30	4	38.20	38.55	1	4,941	0.02%
2020/09/21	6	39.22	0	0.00	39.15	6	4,844	0.12%
2020/09/17	1	39.65	0	0.00	39.80	1	4,823	0.02%
2020/09/15	6	39.74	0	0.00	39.95	6	4,831	0.12%
2020/09/11	5	39.95	0	0.00	40.00	5	4,915	0.10%
2020/09/10	6	40.00	0	0.00	40.15	6	4,911	0.12%
2020/09/09	10	40.00	0	0.00	40.30	10	4,927	0.20%
2020/09/02	0	0.00	2	40.48	40.80	-2	4,944	-0.04%
2020/08/27	0	0.00	2	41.45	41.50	-2	4,963	-0.04%
2020/08/25	5	41.63	10	41.55	41.50	-5	4,974	-0.10%
2020/08/21	10	40.45	1	40.60	40.30	9	5,056	0.18%
2020/08/19	0	0.00	5	41.42	41.00	-5	4,971	-0.10%
2020/08/18	2	40.50	0	0.00	40.55	2	4,897	0.04%
2020/08/17	2	40.70	0	0.00	40.70	2	4,913	0.04%
2020/08/11	2	40.18	1	40.45	40.35	1	4,835	0.02%
2020/08/06	1	40.40	0	0.00	40.25	1	4,828	0.02%
2020/08/05	2	40.33	0	0.00	40.25	2	4,817	0.04%
2020/08/04	1	40.00	0	0.00	40.15	1	4,783	0.02%
2020/08/03	1	39.60	0	0.00	39.50	1	4,718	0.02%
2020/07/31	7	39.91	0	0.00	39.90	7	4,649	0.15%
2020/07/30	13	43.28	0	0.00	43.50	13	4,432	0.29%
2020/07/29	1	43.25	1	43.50	43.60	0	4,338	0.00%
2020/07/24	1	44.35	2	44.10	44.50	-1	4,044	-0.02%
2020/07/20	0	0.00	1	43.60	43.80	-1	3,620	-0.03%
2020/07/17	0	0.00	12	43.51	43.25	-12	3,515	-0.34%
2020/07/16	0	0.00	405	42.25	42.30	-405	3,368	-12.02%	大賣/鉅額交易
2020/07/14	2	41.80	0	0.00	41.90	2	3,270	0.06%
2020/07/13	1	41.60	0	0.00	41.80	1	3,244	0.03%
2020/07/09	0	0.00	10	41.25	41.30	-10	3,184	-0.31%
2020/07/07	0	0.00	1	41.00	41.15	-1	3,088	-0.03%
2020/07/06	0	0.00	2	41.15	41.15	-2	3,055	-0.07%
2020/07/03	0	0.00	2	40.85	40.80	-2	3,017	-0.07%
2020/07/02	0	0.00	14	40.15	40.55	-14	2,996	-0.47%
2020/06/23	2	39.40	0	0.00	39.30	2	2,942	0.07%
2020/06/18	1	39.10	0	0.00	39.00	1	2,910	0.03%
2020/06/16	6	39.08	0	0.00	39.00	6	3,001	0.20%
2020/06/12	0	0.00	1	39.20	39.30	-1	3,166	-0.03%
2020/06/11	1	40.15	1	40.10	39.95	0	3,240	0.00%
2020/06/10	0	0.00	2	40.70	40.65	-2	3,264	-0.06%
2020/06/09	0	0.00	5	40.45	40.45	-5	3,367	-0.15%
2020/06/08	0	0.00	50	40.50	40.60	-50	3,462	-1.44%
2020/06/04	5	40.40	10	40.30	40.30	-5	3,454	-0.14%
2020/05/28	5	39.25	0	0.00	39.20	5	3,415	0.15%
2020/05/22	5	38.70	0	0.00	38.60	5	3,543	0.14%
2020/05/13	0	0.00	33	39.18	39.25	-33	3,587	-0.92%
2020/05/11	0	0.00	20	39.00	38.80	-20	3,601	-0.56%
2020/05/06	0	0.00	2	38.00	38.00	-2	3,597	-0.06%
2020/04/28	0	0.00	10	38.10	38.10	-10	3,648	-0.27%
2020/04/27	0	0.00	11	37.85	37.90	-11	3,764	-0.29%
2020/04/24	1	37.60	0	0.00	37.30	1	3,754	0.03%
2020/04/22	0	37.20	0	0.00	37.25	0	3,778	0.00%
2020/04/15	5	37.50	0	0.00	37.45	5	3,713	0.13%
2020/04/10	5	36.70	0	0.00	36.80	5	3,776	0.13%
2020/03/31	0	0.00	5	35.35	35.50	-5	3,674	-0.14%
2020/03/26	0	0.00	2	35.50	35.80	-2	3,664	-0.05%
2020/03/20	12	32.73	0	0.00	33.25	12	3,645	0.33%
2020/03/17	12	36.00	0	0.00	35.10	12	3,354	0.36%
2020/03/16	1	36.40	0	0.00	36.45	1	3,232	0.03%
2020/03/13	1	36.10	0	0.00	37.60	1	3,164	0.03%
2020/03/12	1	37.55	1	37.70	37.40	0	3,026	0.00%
2020/03/06	0	0.00	1	38.95	39.05	-1	2,824	-0.04%
2020/03/05	0.3	38.90	0	0.00	39.10	0.3	2,784	0.01%
2020/02/27	0	0.00	7	38.85	38.80	-7	2,942	-0.24%
2020/02/26	7	38.50	0	0.00	38.90	7	2,915	0.24%
2020/02/19	0	0.00	1	39.20	39.10	-1	2,928	-0.03%
2020/02/18	1	38.80	0	0.00	39.10	1	2,951	0.03%
2020/02/14	0	0.00	5	39.10	39.00	-5	3,203	-0.16%
2020/02/10	5	38.05	1	38.20	38.25	4	3,223	0.12%
2020/02/05	0	0.00	2	38.10	38.05	-2	3,276	-0.06%
2020/02/04	0	0.00	2	38.15	38.20	-2	3,325	-0.06%
2020/01/30	0	0.00	2	38.25	37.95	-2	3,303	-0.06%
2020/01/16	0	0.00	27	39.05	39.05	-27	3,316	-0.81%
2020/01/15	0	0.00	11	38.50	38.60	-11	3,330	-0.33%
2020/01/13	0	0.00	5	38.60	38.55	-5	3,448	-0.14%
2020/01/10	14	38.01	0	0.00	38.15	14	3,472	0.40%
2020/01/09	29	37.99	0	0.00	37.95	29	3,478	0.83%
2020/01/08	2	38.03	0	0.00	38.00	2	3,499	0.06%
2020/01/07	2	38.50	0	0.00	38.45	2	3,521	0.06%
2020/01/06	0	0.00	39	38.75	38.85	-39	3,571	-1.09%
2020/01/03	0	0.00	1	39.05	39.15	-1	3,618	-0.03%
2019/12/24	9	38.95	0	0.00	38.95	9	3,756	0.24%
2019/12/20	1	38.90	0	0.00	39.10	1	3,783	0.03%
2019/12/18	0	0.00	11	38.89	39.05	-11	3,732	-0.29%
2019/12/17	0	0.00	13.7	38.78	38.80	-13.7	3,684	-0.37%
2019/12/09	1	38.05	0	0.00	38.20	1	3,642	0.03%
2019/12/03	19	37.80	0	0.00	37.75	19	3,606	0.53%
2019/11/27	1	38.00	0	0.00	38.00	1	3,617	0.03%
2019/11/26	20	38.30	0	0.00	37.75	20	3,604	0.55%
2019/11/19	5	38.25	0	0.00	38.30	5	3,290	0.15%
2019/11/13	0	0.00	8	39.59	39.00	-8	3,496	-0.23%
2019/11/08	15	38.10	0	0.00	38.05	15	3,291	0.46%
2019/11/05	0	0.00	6	38.45	38.45	-6	3,330	-0.18%
2019/11/04	5	38.30	0	0.00	38.45	5	3,332	0.15%
2019/11/01	1	38.25	0	0.00	38.40	1	3,325	0.03%
2019/10/31	0	0.00	20	38.50	38.60	-20	3,352	-0.60%
2019/10/21	7	37.16	0	0.00	37.25	7	3,045	0.23%
2019/10/18	2	37.50	0	0.00	37.05	2	2,983	0.07%
2019/10/14	3	37.00	0	0.00	37.00	3	2,843	0.11%
2019/10/09	20	36.98	1	37.05	36.75	19	2,781	0.68%
2019/10/08	20	37.40	0	0.00	37.50	20	2,706	0.74%
2019/10/04	20	38.05	0	0.00	38.30	20	2,580	0.78%
2019/09/26	12.2	38.36	0	0.00	38.35	12.2	2,538	0.48%
2019/09/17	0	0.00	5	39.90	40.00	-5	2,475	-0.20%
2019/09/16	1	39.65	0	0.00	39.80	1	2,477	0.04%
2019/08/15	10	40.00	0	0.00	39.75	10	2,473	0.40%
2019/06/27	1	40.45	0	0.00	40.45	1	2,612	0.04%
2019/06/25	0	0.00	1	40.30	39.95	-1	2,583	-0.04%
2019/05/31	0	0.00	1	39.10	39.50	-1	2,598	-0.04%
2019/05/27	1	38.45	0	0.00	38.45	1	2,640	0.04%
2019/05/10	0.6	39.90	0	0.00	39.90	0.6	2,599	0.02%
2019/05/02	0	0.00	1	41.35	41.35	-1	2,357	-0.04%
2019/04/15	0	0.00	1	40.60	40.45	-1	2,421	-0.04%
2019/03/29	0	0.00	1	40.15	40.20	-1	2,368	-0.04%
2019/03/28	0	0.00	0.3	40.00	40.20	-0.3	2,387	-0.01%
2019/03/27	0	0.00	100	40.03	40.30	-100	2,401	-4.16%
2019/03/26	0	0.00	30	40.10	40.20	-30	2,420	-1.24%
2019/03/20	0	0.00	1	39.95	39.95	-1	2,514	-0.04%
2019/03/18	0	0.00	1	39.60	39.85	-1	2,499	-0.04%
2019/03/12	2	39.00	0	0.00	39.10	2	2,522	0.08%
2019/03/07	0	0.00	1	38.75	38.70	-1	2,649	-0.04%
2019/03/05	10	38.75	0	0.00	38.80	10	2,607	0.38%
2019/02/15	1	38.90	0	0.00	38.80	1	2,504	0.04%
2019/01/16	0	0.00	1	38.20	38.10	-1	2,754	-0.04%
2019/01/15	0	0.00	1	38.20	38.05	-1	2,787	-0.04%
2019/01/07	0	0.00	6	37.44	37.40	-6	2,866	-0.21%
2019/01/04	0	0.00	10	37.05	36.95	-10	2,940	-0.34%
2019/01/02	0	0.00	1	37.20	37.00	-1	3,190	-0.03%
2018/12/27	0	0.00	0.3	36.70	36.70	-0.3	3,306	-0.01%
2018/12/21	10	36.00	0	0.00	36.05	10	3,606	0.28%
2018/12/20	6	36.00	0	0.00	36.15	6	3,599	0.17%
2018/12/18	21	36.19	0	0.00	36.00	21	3,620	0.58%
2018/12/11	0.1	36.45	0	0.00	36.40	0.1	3,809	0.00%
2018/12/06	2	36.58	0	0.00	36.50	2	3,886	0.05%
2018/11/29	0	0.00	1	37.90	37.65	-1	3,806	-0.03%
2018/11/28	0	0.00	1	37.50	37.70	-1	3,818	-0.03%
2018/11/22	1	36.60	0	0.00	36.75	1	3,924	0.03%
2018/11/21	0	0.00	1	36.75	36.65	-1	3,991	-0.03%
2018/11/19	0	0.00	0.8	37.30	37.30	-0.8	4,049	-0.02%
2018/11/12	5	35.75	0	0.00	35.70	5	4,136	0.12%
2018/11/09	0.2	36.00	0	0.00	35.80	0.2	4,190	0.00%
2018/11/08	5	36.60	0	0.00	36.50	5	4,173	0.12%
2018/11/07	2	36.40	0	0.00	36.75	2	4,211	0.05%
2018/11/02	0.1	37.70	0	0.00	37.70	0.1	4,218	0.00%
2018/10/31	0.1	36.75	0	0.00	36.75	0.1	4,292	0.00%
2018/10/25	5	36.00	0	0.00	35.80	5	4,490	0.11%
2018/10/23	0	0.00	50	36.65	36.70	-50	4,525	-1.10%
2018/10/19	0	0.00	10	36.95	37.05	-10	4,559	-0.22%
2018/10/12	10	37.60	0	0.00	37.25	10	4,718	0.21%
2018/10/08	400	38.60	0	0.00	38.70	400	4,453	8.98%	大買/鉅額交易
2018/10/02	1	39.85	0	0.00	39.75	1	4,298	0.02%
2018/09/18	1	37.55	0	0.00	37.55	1	4,367	0.02%
2018/09/14	1	37.90	0	0.00	37.75	1	4,509	0.02%
2018/09/11	2	37.30	0	0.00	37.70	2	4,623	0.04%
2018/09/10	1	37.25	0	0.00	37.30	1	4,705	0.02%
2018/09/07	1	37.80	0	0.00	37.65	1	4,725	0.02%
2018/09/05	0.3	38.55	0	0.00	38.55	0.3	4,684	0.01%
2018/09/04	1	38.65	0	0.00	38.90	1	4,662	0.02%
2018/08/29	2	39.20	0	0.00	39.30	2	4,727	0.04%
2018/08/23	1	38.05	1	38.25	38.10	0	4,990	0.00%
2018/08/22	2	38.15	0	0.00	38.15	2	5,002	0.04%
2018/08/17	12	38.90	0	0.00	38.80	12	4,962	0.24%
2018/08/14	100	40.00	0	0.00	39.90	100	4,947	2.02%
2018/08/08	0	0.00	1	40.80	40.90	-1	5,104	-0.02%
2018/08/01	1	42.25	1	41.60	41.75	0	5,246	0.00%
2018/07/25	0	0.00	2	41.15	41.10	-2	5,388	-0.04%
2018/07/24	2	43.65	0	0.00	43.65	2	5,344	0.04%
2018/07/17	0	0.00	0.3	43.95	44.10	-0.3	5,219	-0.01%
2018/07/03	2	42.95	0	0.00	42.90	2	5,090	0.04%
2018/06/27	3	43.58	0	0.00	43.20	3	4,950	0.06%
2018/06/15	1	42.95	0	0.00	43.00	1	4,421	0.02%
2018/06/13	1	43.80	0	0.00	43.85	1	4,308	0.02%
2018/06/07	1	44.00	0	0.00	44.45	1	4,332	0.02%
2018/06/04	0	0.00	2	43.60	43.85	-2	4,222	-0.05%
2018/05/31	0	0.00	2	42.90	43.50	-2	4,080	-0.05%
2018/05/24	0	0.00	2	42.75	42.80	-2	4,077	-0.05%
2018/05/17	0	0.00	5	42.45	42.50	-5	4,397	-0.11%
2018/05/15	0	0.00	5	42.00	42.00	-5	4,478	-0.11%
2018/05/11	0	0.00	5	41.50	41.50	-5	4,647	-0.11%
2018/05/10	0	0.00	13	41.40	41.45	-13	4,747	-0.27%
2018/05/04	0	0.00	2	40.65	40.75	-2	4,581	-0.04%
2018/05/03	0	0.00	1	39.90	40.20	-1	4,451	-0.02%
2018/05/02	0	0.00	1	39.95	40.00	-1	4,428	-0.02%
2018/04/30	1	39.80	1	39.95	40.05	0	4,422	0.00%
2018/04/26	1	38.90	0	0.00	38.80	1	4,443	0.02%
2018/04/24	0	0.00	2	39.28	39.60	-2	4,404	-0.05%
2018/04/20	0	0.00	10	39.90	40.00	-10	4,411	-0.23%
2018/04/18	1	39.45	1	39.45	39.50	0	4,335	0.00%
2018/04/17	2	39.35	8	39.40	39.40	-6	4,356	-0.14%
2018/04/13	0	0.00	2	39.30	39.40	-2	4,367	-0.05%
2018/04/11	4	39.10	0	0.00	39.15	4	4,349	0.09%
2018/04/10	2	38.85	0	0.00	38.95	2	4,344	0.05%
2018/04/09	1	38.35	0	0.00	38.40	1	4,315	0.02%
2018/03/30	1	38.30	0	0.00	38.30	1	4,294	0.02%
2018/03/22	0	0.00	3	38.00	38.15	-3	4,191	-0.07%
2018/03/19	0	0.00	1.6	37.92	37.95	-1.6	4,348	-0.04%
2018/03/13	0	0.00	5	37.70	37.75	-5	4,280	-0.12%
2018/03/12	0	0.00	0.3	37.50	37.50	-0.3	4,297	-0.01%
2018/03/06	1	36.90	0	0.00	36.90	1	4,406	0.02%
2018/03/05	3	36.85	0	0.00	36.80	3	4,529	0.07%
2018/03/01	2	37.15	0	0.00	37.10	2	4,486	0.04%
2018/02/27	1	37.50	10	37.40	37.50	-9	4,453	-0.20%
2018/02/23	5	36.95	0	0.00	37.05	5	4,381	0.11%
2018/02/12	13	35.80	0	0.00	35.80	13	4,233	0.31%
2018/02/09	59	35.74	0	0.00	36.15	59	4,138	1.43%
2018/02/08	1	36.70	0	0.00	36.50	1	3,947	0.03%
2018/02/07	5	37.00	0	0.00	37.00	5	3,802	0.13%
2018/02/06	3	36.70	0	0.00	36.70	3	3,695	0.08%
2018/02/05	17	37.79	0	0.00	37.90	17	3,472	0.49%
2018/02/01	2	39.90	0	0.00	39.45	2	3,276	0.06%
2018/01/09	10	40.25	0	0.00	40.05	10	3,113	0.32%
2018/01/03	1	39.80	0	0.00	39.95	1	3,305	0.03%