大聯大 (3702)-富邦-延吉券商分點個股進出

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
86.2
漲跌
▲0.1
漲幅
+0.12%
成交量
23,081張
產業
上市電子通路類股
906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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	6	51.48	0	0.00	51.60	6	4,161	0.14%
2021/05/27	0	0.00	2	50.80	51.90	-2	4,198	-0.05%
2021/05/26	0	0.00	1	50.70	50.70	-1	4,136	-0.02%
2021/05/21	0	0.00	1	49.25	49.45	-1	4,222	-0.02%
2021/05/19	0	0.00	1	49.30	50.00	-1	4,196	-0.02%
2021/05/18	2	49.20	2	49.13	49.20	0	4,190	0.00%
2021/05/17	5	47.36	15	47.75	47.45	-10	4,212	-0.24%
2021/05/14	7	48.16	10.5	48.03	48.35	-3.5	4,164	-0.08%
2021/05/13	3	47.43	0	0.00	47.35	3	4,140	0.07%
2021/05/12	4	47.73	5	48.76	47.50	-1	4,096	-0.02%
2021/05/11	5	49.72	1	48.95	49.20	4	4,026	0.10%
2021/05/10	0.1	50.90	1	51.00	51.20	-0.9	3,950	-0.02%
2021/05/06	2	49.85	0	0.00	50.00	2	4,029	0.05%
2021/05/05	0	0.00	1	50.30	50.00	-1	4,033	-0.02%
2021/05/04	1	49.30	0	0.00	49.65	1	4,141	0.02%
2021/05/03	0	0.00	1	51.00	50.30	-1	4,201	-0.02%
2021/04/29	0	0.00	4.2	51.77	51.50	-4.2	4,184	-0.10%
2021/04/28	1	51.40	2	51.45	51.60	-1	4,174	-0.02%
2021/04/27	1	50.00	8	50.18	50.20	-7	4,191	-0.17%
2021/04/26	0	0.00	1	50.00	49.95	-1	4,197	-0.02%
2021/04/23	5	49.60	2.2	49.60	49.50	2.8	4,191	0.07%
2021/04/22	12	49.62	3	49.70	49.50	9	4,235	0.21%
2021/04/21	2	49.08	0	0.00	49.00	2	4,213	0.05%
2021/04/20	1	48.20	0	0.00	48.55	1	4,224	0.02%
2021/04/19	3	48.20	2	47.95	48.25	1	4,271	0.02%
2021/04/14	0	0.00	0.4	47.01	47.35	-0.4	4,401	-0.01%
2021/04/13	3	47.68	0	0.00	47.35	3	4,410	0.07%
2021/04/12	3	47.03	3	46.70	47.05	0	4,394	0.00%
2021/04/09	10.5	47.59	5.1	47.48	46.95	5.4	4,361	0.12%
2021/04/08	0	0.00	5	49.33	49.50	-5	4,206	-0.12%
2021/04/07	0	0.00	2	49.45	49.60	-2	4,227	-0.05%
2021/04/06	1	49.70	1	49.75	49.55	0	4,215	0.00%
2021/04/01	0	0.00	1	49.10	48.80	-1	4,201	-0.02%
2021/03/31	3	49.02	6	49.15	48.80	-3	4,187	-0.07%
2021/03/30	2	48.25	3.2	48.36	48.75	-1.2	4,141	-0.03%
2021/03/29	1	48.50	5	48.16	48.25	-4	4,161	-0.10%
2021/03/26	1	47.95	0	0.00	47.95	1	4,136	0.02%
2021/03/25	3	47.82	2	47.65	48.15	1	4,134	0.02%
2021/03/23	8	47.61	0	0.00	47.85	8	4,144	0.19%
2021/03/19	3	47.62	0	0.00	47.65	3	4,178	0.07%
2021/03/18	2	47.85	7	47.81	47.95	-5	4,119	-0.12%
2021/03/16	1	46.85	3	46.98	47.15	-2	4,130	-0.05%
2021/03/15	1	46.15	3	46.67	46.60	-2	4,179	-0.05%
2021/03/11	1	45.65	1.8	45.46	45.55	-0.8	4,250	-0.02%
2021/03/10	0	0.00	1	45.25	45.35	-1	4,328	-0.02%
2021/03/09	11	44.90	1	45.00	45.00	10	4,402	0.23%
2021/03/08	0	0.00	1	45.10	44.90	-1	4,530	-0.02%
2021/03/05	1	45.10	1	45.20	45.25	0	4,703	0.00%
2021/03/04	1	45.15	0	0.00	45.45	1	5,108	0.02%
2021/03/03	1	46.10	1	46.00	46.00	0	5,155	0.00%
2021/03/02	1	46.05	28	46.16	45.90	-27	5,204	-0.52%
2021/02/26	2	45.25	0	0.00	45.35	2	5,188	0.04%
2021/02/25	0	45.25	1	45.40	45.50	-1	5,131	-0.02%
2021/02/24	1	45.15	14	45.18	45.05	-13	5,126	-0.25%
2021/02/23	1	45.05	4	45.04	45.05	-3	5,111	-0.06%
2021/02/22	19	44.52	0	0.00	44.45	19	5,069	0.37%
2021/02/19	7	44.01	0	0.00	44.30	7	5,072	0.14%
2021/02/18	1	44.45	2	44.75	44.45	-1	5,068	-0.02%
2021/02/17	5	44.25	2	44.60	44.20	3	5,060	0.06%
2021/02/05	2	43.55	0	0.00	43.50	2	5,018	0.04%
2021/02/04	5.3	43.74	0	0.00	43.70	5.3	5,027	0.11%
2021/02/03	10	43.85	0	0.00	43.95	10	5,048	0.20%
2021/02/02	0	0.00	11.6	43.79	43.70	-11.6	5,071	-0.23%
2021/02/01	1	42.70	0	0.00	43.10	1	5,056	0.02%
2021/01/29	7	43.65	1	43.00	43.00	6	5,036	0.12%
2021/01/28	5	43.80	6	43.80	44.10	-1	4,965	-0.02%
2021/01/27	1	44.45	1	44.20	44.60	0	4,929	0.00%
2021/01/26	7	45.21	1	45.90	44.70	6	4,896	0.12%
2021/01/25	4	44.43	14.1	44.78	45.60	-10.1	4,766	-0.21%
2021/01/22	0	0.00	3	43.45	43.45	-3	4,655	-0.06%
2021/01/21	0	0.00	1	43.20	42.90	-1	4,659	-0.02%
2021/01/20	11	42.91	13	43.23	42.80	-2	4,669	-0.04%
2021/01/19	1	43.45	5	43.70	43.30	-4	4,594	-0.09%
2021/01/15	0	0.00	6	43.73	43.50	-6	4,542	-0.13%
2021/01/12	6	44.16	8.5	44.13	43.65	-2.5	4,539	-0.06%
2021/01/11	0	0.00	4	43.75	43.85	-4	4,468	-0.09%
2021/01/08	0	0.00	11	43.55	43.60	-11	4,424	-0.25%
2021/01/07	7	43.13	12.3	43.33	43.30	-5.3	4,364	-0.12%
2021/01/06	3	42.73	15	42.82	42.75	-12	4,307	-0.28%
2021/01/05	1	42.70	1.3	42.70	42.90	-0.3	4,262	-0.01%
2021/01/04	0	0.00	6	42.68	42.80	-6	4,250	-0.14%
2020/12/31	1	42.70	2	42.75	42.90	-1	4,239	-0.02%
2020/12/30	2	42.70	0	0.00	42.85	2	4,225	0.05%
2020/12/28	1	42.95	25	42.83	42.75	-24	4,203	-0.57%
2020/12/25	0	0.00	6	42.47	42.55	-6	4,195	-0.14%
2020/12/24	2	42.25	0	0.00	42.30	2	4,177	0.05%
2020/12/23	3	41.80	4	41.96	42.25	-1	4,186	-0.02%
2020/12/21	1	42.10	19	42.26	42.45	-18	4,374	-0.41%
2020/12/18	0	0.00	2	42.15	42.15	-2	4,440	-0.05%
2020/12/16	1	42.30	5	42.57	42.80	-4	4,477	-0.09%
2020/12/15	0	0.00	1	42.30	42.05	-1	4,452	-0.02%
2020/12/14	2	42.50	0	0.00	42.45	2	4,436	0.05%
2020/12/11	3	42.23	2	42.15	42.40	1	4,415	0.02%
2020/12/10	0	0.00	35	42.18	42.20	-35	4,401	-0.80%
2020/12/09	4	42.10	2	42.38	42.15	2	4,362	0.05%
2020/12/08	0	0.00	6.6	41.87	42.05	-6.6	4,289	-0.15%
2020/12/07	1	41.75	1	41.55	41.90	0	4,231	0.00%
2020/12/04	1	41.35	1	41.60	41.75	0	4,172	0.00%
2020/12/03	8	41.14	0	0.00	41.30	8	4,112	0.19%
2020/12/02	3	41.32	5	41.38	41.60	-2	4,056	-0.05%
2020/12/01	6	41.97	4	42.21	41.80	2	3,975	0.05%
2020/11/30	10	41.73	13	41.97	42.65	-3	3,794	-0.08%
2020/11/27	1	40.45	0	0.00	40.65	1	3,365	0.03%
2020/11/26	13.3	40.23	0	0.00	40.35	13.3	3,292	0.40%
2020/11/25	6	40.04	0	0.00	40.00	6	3,288	0.18%
2020/11/24	1	40.15	2	40.15	40.10	-1	3,236	-0.03%
2020/11/20	10	40.15	0	0.00	40.05	10	3,209	0.31%
2020/11/19	1	40.30	1	40.55	40.30	0	3,208	0.00%
2020/11/18	2	40.50	0.8	40.50	40.50	1.2	3,207	0.04%
2020/11/17	7	40.41	2.4	40.50	40.35	4.6	3,212	0.14%
2020/11/16	6	40.18	1	40.30	40.30	5	3,259	0.15%
2020/11/13	0	0.00	0.7	40.05	40.05	-0.7	3,297	-0.02%
2020/11/11	2	40.00	0	0.00	40.25	2	3,291	0.06%
2020/11/10	0	0.00	3	40.05	40.00	-3	3,268	-0.09%
2020/11/06	0	0.00	1	39.40	39.40	-1	3,267	-0.03%
2020/11/05	1	39.15	0	0.00	39.25	1	3,322	0.03%
2020/11/02	3	38.90	0	0.00	38.85	3	3,375	0.09%
2020/10/30	2	39.20	0	0.00	38.80	2	3,430	0.06%
2020/10/29	2	39.15	0	0.00	39.00	2	3,453	0.06%
2020/10/28	1	39.10	1	39.40	39.65	0	3,482	0.00%
2020/10/20	0	0.00	3	39.23	39.15	-3	4,120	-0.07%
2020/10/19	1	39.20	0	0.00	39.05	1	4,211	0.02%
2020/10/16	2	39.43	0	0.00	39.45	2	4,327	0.05%
2020/10/12	7	39.66	1.1	39.84	39.70	5.9	4,788	0.12%
2020/10/08	4	39.65	0	0.00	39.75	4	4,836	0.08%
2020/10/06	2	39.28	1.4	39.30	39.35	0.6	4,921	0.01%
2020/09/30	1	38.90	1	38.90	38.90	0	4,992	0.00%
2020/09/29	1	38.60	0	0.00	38.65	1	5,021	0.02%
2020/09/25	2	37.70	1	37.95	37.95	1	5,089	0.02%
2020/09/24	8	37.77	7.5	37.91	37.75	0.5	5,022	0.01%
2020/09/23	15	38.44	0	0.00	38.55	15	4,941	0.30%
2020/09/22	5	38.70	0	0.00	38.75	5	4,864	0.10%
2020/09/21	8	39.30	2	39.18	39.15	6	4,844	0.12%
2020/09/18	3	39.73	0	0.00	39.80	3	4,845	0.06%
2020/09/17	1	39.75	0	0.00	39.80	1	4,823	0.02%
2020/09/15	10	39.80	0	0.00	39.95	10	4,831	0.21%
2020/09/14	0	0.00	2	40.35	39.95	-2	4,906	-0.04%
2020/09/11	11	39.94	0	0.00	40.00	11	4,915	0.22%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/09	5	39.80	1	40.05	40.30	4	4,927	0.08%
2020/09/08	3	39.95	1	40.05	40.00	2	4,956	0.04%
2020/09/04	6	40.01	0	0.00	40.40	6	4,988	0.12%
2020/09/03	1	40.50	0	0.00	40.45	1	4,938	0.02%
2020/09/02	10	40.60	0	0.00	40.80	10	4,944	0.20%
2020/09/01	3.1	40.40	1	40.45	40.35	2.1	5,006	0.04%
2020/08/31	2	41.60	0	0.00	41.10	2	5,000	0.04%
2020/08/27	0	0.00	2	41.40	41.50	-2	4,963	-0.04%
2020/08/26	1	41.25	0	0.00	41.55	1	4,959	0.02%
2020/08/25	3	41.48	3	41.45	41.50	0	4,974	0.00%
2020/08/24	0	0.00	6	40.97	41.00	-6	5,052	-0.12%
2020/08/21	0	0.00	2	40.55	40.30	-2	5,056	-0.04%
2020/08/20	6	40.39	0	0.00	40.10	6	5,022	0.12%
2020/08/19	1	41.00	3	41.17	41.00	-2	4,971	-0.04%
2020/08/18	0	0.00	12	40.65	40.55	-12	4,897	-0.25%
2020/08/17	1	40.70	2	40.65	40.70	-1	4,913	-0.02%
2020/08/14	6	40.47	2	40.50	40.55	4	4,894	0.08%
2020/08/13	5	40.54	5.2	40.46	40.50	-0.2	4,885	0.00%
2020/08/12	0	0.00	1	40.60	40.60	-1	4,865	-0.02%
2020/08/11	3	40.22	2	40.30	40.35	1	4,835	0.02%
2020/08/10	12	39.96	1	40.00	40.00	11	4,798	0.23%
2020/08/07	2.1	40.02	0	0.00	39.95	2.1	4,815	0.04%
2020/08/06	1	40.20	4	40.15	40.25	-3	4,828	-0.06%
2020/08/05	0	0.00	1	40.45	40.25	-1	4,817	-0.02%
2020/08/04	1	39.60	0	0.00	40.15	1	4,783	0.02%
2020/08/03	3	39.67	0	0.00	39.50	3	4,718	0.06%
2020/07/31	35	39.94	0	0.00	39.90	35	4,649	0.75%
2020/07/30	1	43.25	7	43.41	43.50	-6	4,432	-0.14%
2020/07/29	7	43.26	9	43.25	43.60	-2	4,338	-0.05%
2020/07/28	1	43.30	10	43.75	43.60	-9	4,249	-0.21%
2020/07/27	3.1	43.87	3	44.58	44.25	0.1	4,148	0.00%
2020/07/24	2	44.38	16	44.43	44.50	-14	4,044	-0.35%
2020/07/23	0	0.00	20	44.52	44.50	-20	3,914	-0.51%
2020/07/22	0	0.00	102.1	44.30	44.50	-102.1	3,816	-2.67%	大賣/鉅額交易
2020/07/21	0.2	43.90	17	43.90	44.15	-16.8	3,705	-0.45%
2020/07/20	0.2	43.50	0	0.00	43.80	0.2	3,620	0.01%
2020/07/17	10	43.60	18	43.35	43.25	-8	3,515	-0.23%
2020/07/16	1	42.25	6	41.98	42.30	-5	3,368	-0.15%
2020/07/15	4	41.80	2	41.95	42.00	2	3,298	0.06%
2020/07/14	0	0.00	4	41.86	41.90	-4	3,270	-0.12%
2020/07/13	1	41.60	0	0.00	41.80	1	3,244	0.03%
2020/07/10	100	41.35	12	41.28	41.45	88	3,202	2.75%
2020/07/09	3	41.20	31	41.26	41.30	-28	3,184	-0.88%
2020/07/08	2	41.00	25	41.09	41.15	-23	3,131	-0.73%
2020/07/07	0	0.00	1	40.85	41.15	-1	3,088	-0.03%
2020/07/06	1	41.20	11	41.11	41.15	-10	3,055	-0.33%
2020/07/03	1	40.90	22	40.85	40.80	-21	3,017	-0.70%
2020/07/02	0	0.00	10	40.10	40.55	-10	2,996	-0.33%
2020/07/01	5	39.83	1	39.70	39.85	4	2,986	0.13%
2020/06/30	21	39.37	20	39.45	39.25	1	2,976	0.03%
2020/06/29	7	39.04	0	0.00	39.10	7	2,968	0.24%
2020/06/24	1	39.55	0	0.00	39.45	1	2,928	0.03%
2020/06/23	1	39.15	0	0.00	39.30	1	2,942	0.03%
2020/06/19	3	38.88	0	0.00	38.80	3	2,985	0.10%
2020/06/16	2	39.03	0	0.00	39.00	2	3,001	0.07%
2020/06/15	7	38.95	0	0.00	38.80	7	3,126	0.22%
2020/06/12	0	0.00	6	39.34	39.30	-6	3,166	-0.19%
2020/06/11	8	40.06	0	0.00	39.95	8	3,240	0.25%
2020/06/10	0	0.00	2	40.50	40.65	-2	3,264	-0.06%
2020/06/09	0	0.00	6	40.50	40.45	-6	3,367	-0.18%
2020/06/08	0	0.00	5	40.40	40.60	-5	3,462	-0.14%
2020/06/05	12	40.39	0	0.00	40.30	12	3,425	0.35%
2020/06/04	13	40.21	2	40.20	40.30	11	3,454	0.32%
2020/06/03	10	40.10	4	40.14	40.25	6	3,489	0.17%
2020/05/29	2	39.30	0	0.00	39.25	2	3,484	0.06%
2020/05/28	2	39.40	0	0.00	39.20	2	3,415	0.06%
2020/05/25	2.4	38.86	0	0.00	38.90	2.4	3,521	0.07%
2020/05/22	2	38.78	0	0.00	38.60	2	3,543	0.06%
2020/05/21	0	0.00	1.8	39.14	39.20	-1.8	3,551	-0.05%
2020/05/19	0	0.00	5	39.15	39.10	-5	3,593	-0.14%
2020/05/18	0	0.00	1	38.85	38.70	-1	3,598	-0.03%
2020/05/15	1	39.30	0	0.00	38.95	1	3,613	0.03%
2020/05/14	1	38.80	3	39.00	39.05	-2	3,608	-0.06%
2020/05/13	0	0.00	3	39.35	39.25	-3	3,587	-0.08%
2020/05/12	2	38.75	0	0.00	38.70	2	3,581	0.06%
2020/05/11	10	38.95	0	0.00	38.80	10	3,601	0.28%
2020/05/07	0	0.00	15	38.20	38.20	-15	3,595	-0.42%
2020/05/06	15	37.65	0	0.00	38.00	15	3,597	0.42%
2020/04/30	1	38.70	9	38.82	38.95	-8	3,602	-0.22%
2020/04/28	0	0.00	26	38.14	38.10	-26	3,648	-0.71%
2020/04/27	0	0.00	3	37.73	37.90	-3	3,764	-0.08%
2020/04/24	2	37.30	0	0.00	37.30	2	3,754	0.05%
2020/04/23	1	37.10	0	0.00	37.50	1	3,754	0.03%
2020/04/22	1	36.75	0	0.00	37.25	1	3,778	0.03%
2020/04/21	19	37.36	1	37.60	37.15	18	3,770	0.48%
2020/04/20	4	37.71	0	0.00	37.95	4	3,743	0.11%
2020/04/17	0	0.00	2	37.70	37.75	-2	3,729	-0.05%
2020/04/15	0	0.00	10	37.50	37.45	-10	3,713	-0.27%
2020/04/09	0	0.00	1	36.45	36.35	-1	3,795	-0.03%
2020/04/07	0	0.00	1	36.25	36.05	-1	3,770	-0.03%
2020/04/06	0	0.00	1	35.70	36.20	-1	3,737	-0.03%
2020/04/01	1	35.10	0	0.00	35.00	1	3,691	0.03%
2020/03/31	4	35.08	0	0.00	35.50	4	3,674	0.11%
2020/03/30	5	34.80	0	0.00	34.90	5	3,647	0.14%
2020/03/27	5	35.39	2	35.35	35.35	3	3,661	0.08%
2020/03/25	2	34.40	2	34.83	34.65	0	3,681	0.00%
2020/03/24	2	33.80	28.6	33.53	33.50	-26.6	3,656	-0.73%
2020/03/23	3.2	31.75	7	32.50	31.65	-3.8	3,641	-0.10%
2020/03/20	6	32.58	2	32.78	33.25	4	3,645	0.11%
2020/03/19	16	32.44	12	32.05	31.45	4	3,558	0.11%
2020/03/18	3	35.03	0	0.00	34.90	3	3,434	0.09%
2020/03/17	5	35.53	0	0.00	35.10	5	3,354	0.15%
2020/03/16	11	36.94	0	0.00	36.45	11	3,232	0.34%
2020/03/13	2	36.80	6	35.98	37.60	-4	3,164	-0.13%
2020/03/12	9	37.54	0	0.00	37.40	9	3,026	0.30%
2020/03/11	0	0.00	1	38.35	38.30	-1	2,912	-0.03%
2020/03/10	1	38.10	0	0.00	38.30	1	2,889	0.03%
2020/03/09	3	38.33	0	0.00	38.30	3	2,872	0.10%
2020/03/05	0	0.00	1	38.90	39.10	-1	2,784	-0.04%
2020/03/04	0	0.00	4	38.53	38.60	-4	2,788	-0.14%
2020/03/03	1	38.50	0	0.00	38.50	1	2,767	0.04%
2020/03/02	0	0.00	1	38.40	38.30	-1	2,726	-0.04%
2020/02/20	0	0.00	1	39.15	39.30	-1	2,938	-0.03%
2020/02/19	0	0.00	3	39.15	39.10	-3	2,928	-0.10%
2020/02/18	0.1	38.95	0	0.00	39.10	0.1	2,951	0.00%
2020/02/17	1	38.75	0	0.00	38.75	1	2,998	0.03%
2020/02/14	0	0.00	1	39.05	39.00	-1	3,203	-0.03%
2020/02/13	0	0.00	1	38.90	39.00	-1	3,251	-0.03%
2020/02/12	0	0.00	1	38.70	38.85	-1	3,230	-0.03%
2020/02/11	0	0.00	1	38.60	38.55	-1	3,224	-0.03%
2020/02/10	0	0.00	1	38.05	38.25	-1	3,223	-0.03%
2020/02/07	1	38.15	0	0.00	38.10	1	3,241	0.03%
2020/02/04	1	38.25	1	38.15	38.20	0	3,325	0.00%
2020/01/31	3	38.00	0	0.00	38.00	3	3,320	0.09%
2020/01/30	3	37.90	22	38.12	37.95	-19	3,303	-0.58%
2020/01/20	0	0.00	1	39.10	39.00	-1	3,223	-0.03%
2020/01/17	1	38.85	0	0.00	39.05	1	3,278	0.03%
2020/01/16	1	39.10	6	39.08	39.05	-5	3,316	-0.15%
2020/01/15	1	38.75	3	38.65	38.60	-2	3,330	-0.06%
2020/01/14	0	0.00	1	38.70	38.80	-1	3,388	-0.03%
2020/01/13	0	0.00	6	38.32	38.55	-6	3,448	-0.17%
2020/01/10	10	37.99	0	0.00	38.15	10	3,472	0.29%
2020/01/09	4	38.05	0	0.00	37.95	4	3,478	0.12%
2020/01/08	12	38.08	0	0.00	38.00	12	3,499	0.34%
2020/01/06	0	0.00	0.2	38.75	38.85	-0.2	3,571	0.00%
2019/12/31	1	39.10	0	0.00	39.10	1	3,689	0.03%
2019/12/30	3	39.25	0	0.00	39.15	3	3,707	0.08%
2019/12/27	2	39.25	42	39.10	39.25	-40	3,702	-1.08%
2019/12/26	0.1	38.90	0	0.00	39.00	0.1	3,714	0.00%
2019/12/25	0	0.00	51	39.00	39.10	-51	3,730	-1.37%
2019/12/23	0	0.00	2	39.45	39.45	-2	3,789	-0.05%
2019/12/20	0	0.00	1	38.95	39.10	-1	3,783	-0.03%
2019/12/18	1	38.90	1	38.90	39.05	0	3,732	0.00%
2019/12/17	3	38.60	4	38.71	38.80	-1	3,684	-0.03%
2019/12/13	0	0.00	3	38.73	38.60	-3	3,649	-0.08%
2019/12/12	3	38.55	4	38.56	38.60	-1	3,631	-0.03%
2019/12/11	0	0.00	2	38.48	38.45	-2	3,633	-0.06%
2019/12/10	0	0.00	6	38.30	38.30	-6	3,639	-0.16%
2019/12/09	1	38.15	0	0.00	38.20	1	3,642	0.03%
2019/12/06	1	38.15	1	38.15	38.15	0	3,647	0.00%
2019/12/05	0	0.00	2	38.00	38.10	-2	3,639	-0.05%
2019/12/04	0	0.00	1	37.85	37.70	-1	3,643	-0.03%
2019/11/29	2	37.83	0	0.00	37.95	2	3,597	0.06%
2019/11/27	1	37.95	0	0.00	38.00	1	3,617	0.03%
2019/11/26	1	38.10	0	0.00	37.75	1	3,604	0.03%
2019/11/25	1	38.25	0	0.00	38.20	1	3,358	0.03%
2019/11/22	0	0.00	1	38.40	38.40	-1	3,340	-0.03%
2019/11/21	1	38.10	0	0.00	38.15	1	3,330	0.03%
2019/11/20	0	0.00	2	38.50	38.60	-2	3,287	-0.06%
2019/11/19	5	38.33	0	0.00	38.30	5	3,290	0.15%
2019/11/18	0	0.00	1	38.35	38.50	-1	3,362	-0.03%
2019/11/15	1	38.40	7	38.39	38.25	-6	3,432	-0.17%
2019/11/14	7	38.39	6	38.53	38.50	1	3,474	0.03%
2019/11/13	16	39.34	15	39.61	39.00	1	3,496	0.03%
2019/11/11	14	38.01	0	0.00	38.30	14	3,323	0.42%
2019/11/08	3	38.10	0	0.00	38.05	3	3,291	0.09%
2019/11/07	1	38.20	1	38.25	38.35	0	3,328	0.00%
2019/11/06	3	38.42	0	0.00	38.45	3	3,310	0.09%
2019/11/05	3	38.47	4	38.29	38.45	-1	3,330	-0.03%
2019/11/04	2	38.20	0	0.00	38.45	2	3,332	0.06%
2019/11/01	1	38.20	3	38.50	38.40	-2	3,325	-0.06%
2019/10/31	3	38.30	0.2	38.55	38.60	2.8	3,352	0.08%
2019/10/30	0	0.00	1	38.15	38.40	-1	3,311	-0.03%
2019/10/25	1	37.70	0	0.00	38.20	1	3,219	0.03%
2019/10/24	11	38.01	1	38.20	37.90	10	3,173	0.32%
2019/10/23	2	37.80	6	37.77	37.95	-4	3,118	-0.13%
2019/10/22	3	37.35	0	0.00	37.25	3	3,087	0.10%
2019/10/21	2	37.45	11	37.65	37.25	-9	3,045	-0.30%
2019/10/18	13	37.23	0	0.00	37.05	13	2,983	0.44%
2019/10/17	1	37.25	4	37.54	37.65	-3	2,921	-0.10%
2019/10/16	1	36.90	1	37.25	37.35	0	2,896	0.00%
2019/10/15	22	36.87	2	36.85	36.90	20	2,876	0.70%
2019/10/14	8	36.91	0.1	37.00	37.00	7.9	2,843	0.28%
2019/10/09	25	36.94	0	0.00	36.75	25	2,781	0.90%
2019/10/08	2	37.38	2	37.45	37.50	0	2,706	0.00%
2019/10/07	36	37.79	0	0.00	37.90	36	2,643	1.36%
2019/10/03	32	38.10	0	0.00	38.25	32	2,558	1.25%
2019/10/02	2	38.48	0	0.00	38.30	2	2,545	0.08%
2019/10/01	2	38.40	0	0.00	38.60	2	2,546	0.08%
2019/09/27	30	38.25	0	0.00	38.20	30	2,540	1.18%
2019/09/25	3	38.63	0	0.00	38.65	3	2,520	0.12%
2019/09/24	0	0.00	1	39.10	39.05	-1	2,463	-0.04%
2019/09/23	3	39.27	0	0.00	39.20	3	2,449	0.12%
2019/09/17	0	0.00	3.8	39.86	40.00	-3.8	2,475	-0.15%
2019/09/12	0	0.00	3	39.72	39.60	-3	2,499	-0.12%
2019/09/10	0	0.00	1	39.40	39.50	-1	2,531	-0.04%
2019/09/05	2	39.28	1	39.20	39.35	1	2,540	0.04%
2019/08/30	0	0.00	1	39.75	39.75	-1	2,584	-0.04%
2019/08/29	1	38.85	0	38.90	39.00	1	2,564	0.04%
2019/08/27	0	0.00	2	38.45	38.55	-2	2,604	-0.08%
2019/08/26	2	38.10	0	0.00	37.90	2	2,587	0.08%
2019/08/23	1	38.35	0	0.00	38.50	1	2,586	0.04%
2019/08/22	1.1	38.35	0	0.00	38.40	1.1	2,589	0.04%
2019/08/21	4	38.30	0	0.00	38.20	4	2,698	0.15%
2019/08/20	8	38.00	0	0.00	38.30	8	2,684	0.30%
2019/08/16	0	0.00	8	40.01	40.15	-8	2,539	-0.32%
2019/08/15	5	39.96	0	0.00	39.75	5	2,473	0.20%
2019/08/14	0	0.00	1	40.50	40.45	-1	2,404	-0.04%
2019/08/13	1	40.40	0	0.00	40.35	1	2,366	0.04%
2019/08/12	0	0.00	1	40.70	40.65	-1	2,350	-0.04%
2019/08/06	1	40.40	0	0.00	40.20	1	2,347	0.04%
2019/08/05	1	40.10	0	0.00	40.25	1	2,346	0.04%
2019/08/02	0	0.00	1	41.15	40.60	-1	2,391	-0.04%
2019/07/29	1	41.20	1	41.50	41.50	0	2,525	0.00%
2019/07/25	0	0.00	54	41.40	41.40	-54	2,574	-2.10%
2019/07/24	0	0.00	1	41.70	41.15	-1	2,587	-0.04%
2019/07/23	1	41.15	0	0.00	41.50	1	2,575	0.04%
2019/07/17	0.3	41.10	0	0.00	41.30	0.3	2,573	0.01%
2019/07/16	0	0.00	0.1	41.30	41.50	-0.1	2,577	0.00%
2019/07/15	0	0.00	1	41.55	41.50	-1	2,553	-0.04%
2019/07/11	0	0.00	50	41.40	41.45	-50	2,544	-1.96%
2019/07/10	2	41.25	101	41.12	41.25	-99	2,547	-3.89%	大賣/
2019/07/08	1	41.05	0	0.00	41.05	1	2,538	0.04%
2019/07/03	1	40.75	0	0.00	40.90	1	2,576	0.04%
2019/07/02	0	0.00	0.8	40.50	40.70	-0.8	2,599	-0.03%
2019/06/27	1	40.50	0	0.00	40.45	1	2,612	0.04%
2019/06/25	0.5	40.00	1	40.35	39.95	-0.5	2,583	-0.02%
2019/06/24	0	0.00	10	40.65	40.25	-10	2,584	-0.39%
2019/06/19	0	0.00	30	40.30	40.60	-30	2,543	-1.18%
2019/06/18	5	39.35	25	39.79	39.90	-20	2,507	-0.80%
2019/06/17	10	39.32	0	0.00	39.30	10	2,504	0.40%
2019/06/12	10	39.50	0	0.00	39.35	10	2,561	0.39%
2019/06/11	0	0.00	10	39.85	39.70	-10	2,557	-0.39%
2019/06/04	23	38.80	0	0.00	38.80	23	2,559	0.90%
2019/06/03	0	0.00	24	39.08	39.40	-24	2,583	-0.93%
2019/05/31	0	0.00	31	39.21	39.50	-31	2,598	-1.19%
2019/05/30	5	38.55	0	0.00	38.60	5	2,621	0.19%
2019/05/28	0	0.00	15	38.88	38.75	-15	2,725	-0.55%
2019/05/24	3	38.60	0	0.00	38.45	3	2,633	0.11%
2019/05/23	5	38.65	0	0.00	38.50	5	2,633	0.19%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/20	1	39.05	1	39.20	39.15	0	2,629	0.00%
2019/05/17	5	38.86	0	0.00	38.80	5	2,616	0.19%
2019/05/16	2	38.93	0	0.00	38.80	2	2,620	0.08%
2019/05/15	10	39.30	0	39.20	39.05	10	2,619	0.38%
2019/05/14	22	39.12	0	0.00	39.30	22	2,622	0.84%
2019/05/13	0.4	39.60	0	0.00	39.60	0.4	2,599	0.02%
2019/05/10	10	39.65	0	0.00	39.90	10	2,599	0.38%
2019/05/09	30	40.03	1	40.05	40.15	29	2,540	1.14%
2019/05/08	20	40.08	7	40.14	40.30	13	2,476	0.52%
2019/05/07	1	40.60	0	0.00	40.45	1	2,441	0.04%
2019/05/06	21	40.47	21	40.73	40.70	0	2,413	0.00%
2019/05/03	0.1	41.40	40	41.35	41.55	-39.9	2,358	-1.69%
2019/05/02	0	0.00	69	41.34	41.35	-69	2,357	-2.93%
2019/04/30	7	40.57	30	40.87	40.75	-23	2,306	-1.00%
2019/04/29	0	0.00	1	40.75	40.90	-1	2,293	-0.04%
2019/04/18	1	40.30	0	0.00	40.15	1	2,345	0.04%
2019/04/15	0	0.00	40	40.55	40.45	-40	2,421	-1.65%
2019/04/12	0	0.00	5	40.50	40.50	-5	2,449	-0.20%
2019/04/11	0	0.00	1	40.30	40.05	-1	2,472	-0.04%
2019/04/10	1	40.40	0	0.00	40.55	1	2,462	0.04%
2019/04/08	10	40.10	0	0.00	40.60	10	2,441	0.41%
2019/04/02	1	40.50	1	40.75	40.55	0	2,401	0.00%
2019/04/01	0	0.00	11	40.67	40.70	-11	2,412	-0.46%
2019/03/27	0	0.00	1	40.25	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	2.1	40.10	40.20	-2.1	2,420	-0.09%
2019/03/20	2	39.80	1	39.85	39.95	1	2,514	0.04%
2019/03/18	0	39.70	2	39.78	39.85	-2	2,499	-0.08%
2019/03/15	0.1	39.25	0	0.00	39.50	0.1	2,503	0.00%
2019/03/08	0.5	38.75	1	38.40	38.80	-0.5	2,577	-0.02%
2019/03/07	11.1	38.72	1	38.70	38.70	10.1	2,649	0.38%
2019/03/06	0	0.00	0.9	38.90	39.15	-0.9	2,605	-0.04%
2019/03/05	21	38.75	0	0.00	38.80	21	2,607	0.81%
2019/03/04	12	39.08	0	0.00	39.20	12	2,580	0.47%
2019/02/27	2	39.30	0	0.00	39.80	2	2,507	0.08%
2019/02/26	0	0.00	9	39.71	39.65	-9	2,455	-0.37%
2019/02/25	1	39.50	13	39.55	39.60	-12	2,420	-0.50%
2019/02/22	20	39.17	1	39.20	39.45	19	2,432	0.78%
2019/02/21	2	38.90	1	39.00	38.95	1	2,438	0.04%
2019/02/20	2	38.75	0	0.00	38.90	2	2,422	0.08%
2019/02/19	0	0.00	2	38.70	39.00	-2	2,418	-0.08%
2019/02/18	0	0.00	3	38.75	38.80	-3	2,449	-0.12%
2019/02/15	2	38.70	0	0.00	38.80	2	2,504	0.08%
2019/02/14	10	38.85	1	38.90	38.80	9	2,511	0.36%
2019/02/13	2	38.63	4.9	38.80	38.80	-2.9	2,521	-0.12%
2019/02/12	1	38.35	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%
2019/01/30	0	0.00	5	38.95	38.95	-5	2,554	-0.20%
2019/01/28	1	38.95	12	38.94	39.00	-11	2,603	-0.42%
2019/01/18	1	38.00	0	0.00	38.15	1	2,722	0.04%
2019/01/16	10	38.00	0	0.00	38.10	10	2,754	0.36%
2019/01/15	2	38.20	0	0.00	38.05	2	2,787	0.07%
2019/01/14	0	0.00	1	37.90	38.05	-1	2,835	-0.04%
2019/01/10	1.3	37.76	1	37.80	38.00	0.3	2,843	0.01%
2019/01/09	0	0.00	6	37.82	37.90	-6	2,848	-0.21%
2019/01/08	1.1	37.30	0	0.00	37.30	1.1	2,840	0.04%
2019/01/07	0	0.00	2	37.30	37.40	-2	2,866	-0.07%
2019/01/04	0	0.00	2	37.03	36.95	-2	2,940	-0.07%
2019/01/03	0	0.00	2	37.00	36.95	-2	3,148	-0.06%
2019/01/02	0	0.00	0.8	37.00	37.00	-0.8	3,190	-0.03%
2018/12/28	1	37.15	3	36.85	36.95	-2	3,276	-0.06%
2018/12/27	5	37.10	7	36.95	36.70	-2	3,306	-0.06%
2018/12/26	1	36.70	0	0.00	36.75	1	3,367	0.03%
2018/12/25	0	0.00	2	36.55	36.75	-2	3,449	-0.06%
2018/12/24	0	0.00	4.7	36.36	36.75	-4.7	3,520	-0.13%
2018/12/22	0.2	36.15	4	36.15	36.10	-3.8	3,548	-0.11%
2018/12/19	2	36.03	4	36.10	36.00	-2	3,602	-0.06%
2018/12/18	1	36.20	3.9	36.48	36.00	-2.9	3,620	-0.08%
2018/12/17	0	0.00	4	36.71	36.60	-4	3,566	-0.11%
2018/12/14	0	0.00	9	36.49	36.60	-9	3,610	-0.25%
2018/12/13	1	36.50	0	0.00	36.60	1	3,668	0.03%
2018/12/12	1	36.50	0	0.00	36.50	1	3,718	0.03%
2018/12/10	0	0.00	0.9	36.55	36.55	-0.9	3,841	-0.02%
2018/12/07	1	36.65	0	0.00	36.70	1	3,869	0.03%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/12/05	3	36.88	0	0.00	36.85	3	3,847	0.08%
2018/12/04	7	37.28	0	0.00	37.30	7	3,912	0.18%
2018/12/03	1	37.70	1	37.75	37.70	0	3,887	0.00%
2018/11/30	5	37.40	0	0.00	37.50	5	3,875	0.13%
2018/11/28	0	0.00	11	37.52	37.70	-11	3,818	-0.29%
2018/11/27	0	0.00	5	37.25	37.20	-5	3,846	-0.13%
2018/11/26	5	37.05	11	37.14	37.00	-6	3,849	-0.16%
2018/11/22	1	36.65	1	36.70	36.75	0	3,924	0.00%
2018/11/20	2	36.98	0	0.00	36.55	2	4,037	0.05%
2018/11/19	0	0.00	3	37.33	37.30	-3	4,049	-0.07%
2018/11/13	1	35.50	0.9	36.00	35.80	0.1	4,110	0.00%
2018/11/09	12	36.03	0	0.00	35.80	12	4,190	0.29%
2018/11/08	11	36.58	0	0.00	36.50	11	4,173	0.26%
2018/11/07	10	36.45	2	36.55	36.75	8	4,211	0.19%
2018/11/02	1	37.40	0	0.00	37.70	1	4,218	0.02%
2018/11/01	0	0.00	13	37.37	37.45	-13	4,308	-0.30%
2018/10/31	1	36.10	0	0.00	36.75	1	4,292	0.02%
2018/10/29	3.9	35.72	0	0.00	35.60	3.9	4,332	0.09%
2018/10/26	2	35.90	0	0.00	36.15	2	4,393	0.05%
2018/10/25	15	35.86	20	36.06	35.80	-5	4,490	-0.11%
2018/10/24	6	36.35	16	36.44	36.55	-10	4,491	-0.22%
2018/10/23	0.3	36.80	0	0.00	36.70	0.3	4,525	0.01%
2018/10/22	6.1	36.56	0	0.00	36.60	6.1	4,563	0.13%
2018/10/18	8	37.13	0	0.00	37.05	8	4,580	0.17%
2018/10/17	0.1	37.50	0	0.00	37.35	0.1	4,588	0.00%
2018/10/12	0	0.00	5	37.30	37.25	-5	4,718	-0.11%
2018/10/11	26	37.13	6	37.00	37.75	20	4,671	0.43%
2018/10/08	0.9	38.85	0	0.00	38.70	0.9	4,453	0.02%
2018/10/05	83	38.61	0	0.00	38.95	83	4,377	1.90%
2018/10/04	23.2	38.73	0.6	39.10	38.85	22.6	4,357	0.52%
2018/10/03	11	39.24	0	0.00	39.10	11	4,315	0.26%
2018/10/02	3	39.88	0	0.00	39.75	3	4,298	0.07%
2018/10/01	5.8	41.04	7	41.69	40.95	-1.2	4,278	-0.03%
2018/09/18	1	37.65	0	0.00	37.55	1	4,367	0.02%
2018/09/17	6	37.85	6	38.05	37.80	0	4,472	0.00%
2018/09/14	3	37.85	2	37.78	37.75	1	4,509	0.02%
2018/09/13	2	37.50	0	0.00	37.50	2	4,548	0.04%
2018/09/12	1	37.55	0	0.00	37.20	1	4,585	0.02%
2018/09/11	0	0.00	0.6	37.70	37.70	-0.6	4,623	-0.01%
2018/09/10	205	37.15	0	0.00	37.30	205	4,705	4.36%	大買/鉅額交易
2018/09/07	6	38.08	0	0.00	37.65	6	4,725	0.13%
2018/09/06	1	38.20	0	0.00	38.25	1	4,714	0.02%
2018/09/05	1	38.60	3	38.65	38.55	-2	4,684	-0.04%
2018/09/04	0	0.00	3	38.65	38.90	-3	4,662	-0.06%
2018/09/03	3	38.65	5	38.65	38.75	-2	4,697	-0.04%
2018/08/31	7	38.56	0	0.00	38.90	7	4,706	0.15%
2018/08/30	14	39.10	0	0.00	38.95	14	4,682	0.30%
2018/08/28	1	38.75	0	0.00	39.40	1	4,775	0.02%
2018/08/24	6	38.17	0	0.00	38.50	6	4,882	0.12%
2018/08/23	9	38.10	0	0.00	38.10	9	4,990	0.18%
2018/08/22	13	38.20	0	0.00	38.15	13	5,002	0.26%
2018/08/21	7	38.35	0	0.00	38.65	7	4,977	0.14%
2018/08/20	11	38.32	0	0.00	38.25	11	4,973	0.22%
2018/08/17	1	38.85	1	39.05	38.80	0	4,962	0.00%
2018/08/16	23	39.14	0	0.00	39.15	23	4,929	0.47%
2018/08/15	12	39.44	3	39.35	39.50	9	4,949	0.18%
2018/08/14	13	40.01	0	0.00	39.90	13	4,947	0.26%
2018/08/10	22	40.66	0	0.00	40.50	22	4,972	0.44%
2018/08/09	10	40.83	0	0.00	41.00	10	5,013	0.20%
2018/08/08	2	40.80	2	41.20	40.90	0	5,104	0.00%
2018/08/07	1	40.15	0	0.00	40.20	1	5,152	0.02%
2018/08/06	1	40.80	0	0.00	40.40	1	5,187	0.02%
2018/08/03	2	40.95	22	40.85	40.85	-20	5,178	-0.39%
2018/08/02	3	41.47	0	41.35	41.30	3	5,210	0.06%
2018/08/01	5	41.60	2	41.70	41.75	3	5,246	0.06%
2018/07/31	0	0.00	2.2	41.99	42.45	-2.2	5,295	-0.04%
2018/07/30	1	41.00	0	0.00	41.25	1	5,270	0.02%
2018/07/23	3	43.97	2	43.95	43.95	1	5,270	0.02%
2018/07/18	0	0.00	0.6	44.15	44.25	-0.6	5,267	-0.01%
2018/07/13	0	0.00	1	44.00	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	9	43.69	43.80	-9	5,189	-0.17%
2018/07/10	0	0.00	5	43.07	43.20	-5	5,068	-0.10%
2018/07/09	0	0.00	6	42.85	42.90	-6	5,022	-0.12%
2018/07/06	1	42.85	21	42.92	42.85	-20	5,047	-0.40%
2018/07/05	0	0.00	8	42.83	42.70	-8	5,004	-0.16%
2018/07/03	0	0.00	6	43.10	42.90	-6	5,090	-0.12%
2018/07/02	0	0.00	27	43.70	43.50	-27	5,073	-0.53%
2018/06/29	0	0.00	25	43.45	43.20	-25	5,016	-0.50%
2018/06/28	0	0.00	20	43.35	43.20	-20	4,945	-0.40%
2018/06/27	1	43.30	1	44.10	43.20	0	4,950	0.00%
2018/06/26	0.2	43.70	33	43.48	43.90	-32.8	4,874	-0.67%
2018/06/25	2	43.40	1	43.90	42.95	1	4,740	0.02%
2018/06/22	0	0.00	2	43.95	43.85	-2	4,705	-0.04%
2018/06/21	1	43.50	2	43.45	43.40	-1	4,629	-0.02%
2018/06/20	1	43.16	1	43.75	43.55	0	4,627	0.00%
2018/06/19	1	43.75	1.1	43.79	43.90	-0.1	4,550	0.00%
2018/06/15	0	0.00	1	42.80	43.00	-1	4,421	-0.02%
2018/06/12	0	0.00	5	43.75	43.80	-5	4,366	-0.11%
2018/06/11	0	0.00	3	43.77	44.00	-3	4,360	-0.07%
2018/06/07	1	44.10	0	0.00	44.45	1	4,332	0.02%
2018/06/06	1	43.80	17	44.05	44.30	-16	4,301	-0.37%
2018/06/05	0	0.00	5	44.00	43.95	-5	4,271	-0.12%
2018/06/04	0	0.00	13	43.63	43.85	-13	4,222	-0.31%
2018/05/31	0	0.00	7	43.50	43.50	-7	4,080	-0.17%
2018/05/29	0	0.00	4	43.08	43.10	-4	3,976	-0.10%
2018/05/28	2	43.03	5	43.00	43.10	-3	4,010	-0.07%
2018/05/25	0.5	42.90	1	43.10	43.00	-0.5	4,068	-0.01%
2018/05/24	0	0.00	1	42.65	42.80	-1	4,077	-0.02%
2018/05/23	0	0.00	2	42.70	42.60	-2	4,129	-0.05%
2018/05/22	1	42.75	0	0.00	42.80	1	4,110	0.02%
2018/05/21	4	42.75	5	42.80	42.80	-1	4,195	-0.02%
2018/05/17	1	42.70	5	42.45	42.50	-4	4,397	-0.09%
2018/05/16	3	42.33	4	42.45	42.50	-1	4,500	-0.02%
2018/05/15	0	0.00	10	41.90	42.00	-10	4,478	-0.22%
2018/05/14	1	41.65	54	41.75	41.75	-53	4,591	-1.15%
2018/05/11	1	41.50	0	0.00	41.50	1	4,647	0.02%
2018/05/10	2.1	41.37	0	0.00	41.45	2.1	4,747	0.04%
2018/05/09	10	41.25	11	41.21	41.30	-1	4,706	-0.02%
2018/05/08	1	40.95	4	40.90	41.00	-3	4,704	-0.06%
2018/05/07	1	40.90	1	41.10	40.45	0	4,653	0.00%
2018/05/04	0	0.00	43	40.57	40.75	-43	4,581	-0.94%
2018/05/03	1	40.15	13	39.93	40.20	-12	4,451	-0.27%
2018/05/02	0	0.00	5	39.95	40.00	-5	4,428	-0.11%
2018/04/30	1	39.90	0	0.00	40.05	1	4,422	0.02%
2018/04/27	0.1	39.55	1	39.60	39.70	-0.9	4,424	-0.02%
2018/04/26	20	38.80	3	38.85	38.80	17	4,443	0.38%
2018/04/25	0	0.00	22	38.70	38.80	-22	4,458	-0.49%
2018/04/24	10	39.35	0	0.00	39.60	10	4,404	0.23%
2018/04/23	1	39.80	0	0.00	39.80	1	4,396	0.02%
2018/04/19	0	0.00	1	40.00	40.05	-1	4,409	-0.02%
2018/04/18	0	0.00	1	39.55	39.50	-1	4,335	-0.02%
2018/04/17	3	39.05	5	39.28	39.40	-2	4,356	-0.05%
2018/04/16	5	39.36	5	39.37	39.40	0	4,339	0.00%
2018/04/13	5	39.35	0	0.00	39.40	5	4,367	0.11%
2018/04/12	10	39.10	21	39.01	39.35	-11	4,377	-0.25%
2018/04/11	0	0.00	20	39.10	39.15	-20	4,349	-0.46%
2018/04/10	0	0.00	27	38.82	38.95	-27	4,344	-0.62%
2018/04/09	7	38.31	61	38.35	38.40	-54	4,315	-1.25%
2018/04/03	6	37.95	20	38.00	38.05	-14	4,242	-0.33%
2018/04/02	6	38.20	0	0.00	38.25	6	4,260	0.14%
2018/03/31	2	38.28	0	0.00	38.30	2	4,283	0.05%
2018/03/30	2	38.38	4	38.34	38.30	-2	4,294	-0.05%
2018/03/28	0	0.00	10	37.70	37.70	-10	4,201	-0.24%
2018/03/27	0	0.00	10	37.75	37.70	-10	4,196	-0.24%
2018/03/26	1	37.50	1	37.50	37.60	0	4,186	0.00%
2018/03/23	10	37.20	30	37.40	37.65	-20	4,201	-0.48%
2018/03/22	0	0.00	1	38.00	38.15	-1	4,191	-0.02%
2018/03/21	5	37.95	1	38.00	38.15	4	4,272	0.09%
2018/03/20	10	37.65	0	0.00	37.75	10	4,320	0.23%
2018/03/19	0	0.00	1	37.95	37.95	-1	4,348	-0.02%
2018/03/16	5	37.75	0	0.00	37.85	5	4,343	0.12%
2018/03/15	1	37.65	2	37.75	37.60	-1	4,275	-0.02%
2018/03/14	10	37.75	6	37.80	37.85	4	4,270	0.09%
2018/03/13	5	37.55	4	37.60	37.75	1	4,280	0.02%
2018/03/12	38	37.45	7	37.55	37.50	31	4,297	0.72%
2018/03/09	0	0.00	50	37.69	37.55	-50	4,314	-1.16%
2018/03/08	1	37.15	0	0.00	37.10	1	4,374	0.02%
2018/03/06	1	37.05	0	0.00	36.90	1	4,406	0.02%
2018/03/05	2	36.95	40	36.93	36.80	-38	4,529	-0.84%
2018/03/02	12	36.66	0	0.00	37.20	12	4,519	0.27%
2018/03/01	1	37.00	0	0.00	37.10	1	4,486	0.02%
2018/02/26	1	37.40	11	37.31	37.30	-10	4,403	-0.23%
2018/02/23	40	37.00	11	37.18	37.05	29	4,381	0.66%
2018/02/22	24	36.70	0	0.00	36.65	24	4,358	0.55%
2018/02/21	10	36.25	0	0.00	36.70	10	4,342	0.23%
2018/02/12	11	35.81	0	0.00	35.80	11	4,233	0.26%
2018/02/09	30	34.93	23	35.47	36.15	7	4,138	0.17%
2018/02/08	5	36.52	1	36.50	36.50	4	3,947	0.10%
2018/02/07	5	37.11	0	0.00	37.00	5	3,802	0.13%
2018/02/06	17	36.87	51	36.90	36.70	-34	3,695	-0.92%
2018/02/05	16	37.78	0	0.00	37.90	16	3,472	0.46%
2018/02/02	31.4	38.75	0	0.00	38.50	31.4	3,341	0.94%
2018/02/01	12	39.51	0	0.00	39.45	12	3,276	0.37%
2018/01/31	12	39.50	0	0.00	39.75	12	3,329	0.36%
2018/01/30	2	39.60	10	39.70	39.80	-8	3,267	-0.24%
2018/01/29	12	39.80	1	40.00	40.00	11	3,232	0.34%
2018/01/26	0	0.00	2	39.70	39.90	-2	3,230	-0.06%
2018/01/23	2	39.60	0	0.00	39.70	2	3,212	0.06%
2018/01/17	0	0.00	4	40.29	40.35	-4	3,099	-0.13%
2018/01/04	0	0.00	1	39.95	39.95	-1	3,267	-0.03%
2018/01/03	0	0.00	1	39.95	39.95	-1	3,305	-0.03%