大聯大 (3702)-群益金鼎-高雄券商分點個股進出

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
88.0
漲跌
▲0.5
漲幅
+0.57%
成交量
10,954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:13:30(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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	5	87.50	3.7	87.34	87.50	1.3	10,586	0.01%
2024/05/21	11	88.80	7	88.63	88.40	4	10,472	0.04%
2024/05/20	3	91.30	2	91.60	94.00	1	10,286	0.01%
2024/05/16	4	87.50	0	0.00	86.50	4	10,050	0.04%
2024/05/10	0	0.00	2	90.20	92.10	-2	9,992	-0.02%
2024/05/08	2	91.05	3	91.93	92.60	-1	9,944	-0.01%
2024/05/07	0.1	92.00	4	92.10	93.00	-3.9	9,960	-0.04%
2024/05/03	0	0.00	5	91.28	91.80	-5	9,914	-0.05%
2024/04/25	1	84.80	0	0.00	84.80	1	9,925	0.01%
2024/04/24	1	86.30	0	0.00	86.40	1	9,984	0.01%
2024/04/23	2	84.70	0	0.00	85.10	2	10,190	0.02%
2024/04/22	0	0.00	7	87.00	86.70	-7	10,214	-0.07%
2024/04/18	2	89.90	0	0.00	89.30	2	9,968	0.02%
2024/04/16	1	89.50	0	0.00	89.60	1	9,949	0.01%
2024/04/12	0	0.00	2	92.00	91.60	-2	9,806	-0.02%
2024/04/11	2	90.85	0	0.00	91.00	2	9,853	0.02%
2024/04/10	4	90.45	0	0.00	89.90	4	9,862	0.04%
2024/04/09	0.2	90.00	0	0.00	89.70	0.2	9,885	0.00%
2024/04/08	1.1	90.00	0.4	90.00	89.90	0.7	9,939	0.01%
2024/04/03	0	91.70	0	0.00	91.70	0	9,835	0.00%
2024/04/01	2.3	92.54	2	93.25	92.50	0.3	9,840	0.00%
2024/03/29	3.5	95.01	0	0.00	95.90	3.5	9,768	0.04%
2024/03/28	3.5	95.97	8	96.00	96.00	-4.5	9,508	-0.05%
2024/03/27	1	90.60	10.1	92.81	95.60	-9.1	9,446	-0.10%
2024/03/25	0	0.00	1	90.48	89.50	-1	9,474	-0.01%
2024/03/22	1.5	89.87	0	0.00	89.20	1.5	9,602	0.02%
2024/03/21	1	90.20	2	90.15	90.90	-1	9,726	-0.01%
2024/03/20	10	91.60	16	90.85	90.00	-6	9,777	-0.06%
2024/03/19	12	92.23	3.1	91.98	91.00	8.9	9,744	0.09%
2024/03/18	4	91.20	3.3	91.32	92.50	0.7	9,521	0.01%
2024/03/15	8.1	89.89	4	91.13	92.10	4.1	9,342	0.04%
2024/03/14	26.1	90.49	29.3	86.59	85.70	-3.2	8,740	-0.04%
2024/03/13	4	96.13	3	95.93	95.20	1	8,494	0.01%
2024/03/12	11	95.51	4	95.55	95.90	7	8,396	0.08%
2024/03/11	8	93.85	7	94.49	93.50	1	8,348	0.01%
2024/03/08	7	97.29	9	98.42	97.30	-2	8,303	-0.02%
2024/03/07	7	93.15	14	96.19	96.20	-7	7,988	-0.09%
2024/03/06	0.3	92.50	1.2	89.60	92.80	-0.9	7,767	-0.01%
2024/03/05	8	85.36	2	85.80	87.60	6	7,797	0.08%
2024/03/01	2	88.85	1	88.99	88.70	1	7,836	0.01%
2024/02/23	0	0.00	1	94.50	94.40	-1	7,794	-0.01%
2024/02/21	0	0.00	1	91.40	90.30	-1	7,922	-0.01%
2024/02/20	4	92.98	3.1	93.91	94.00	0.9	8,111	0.01%
2024/01/31	0.1	86.50	0	0.00	87.20	0.1	8,333	0.00%
2024/01/30	0.5	88.50	0.2	87.70	87.70	0.3	8,340	0.00%
2024/01/26	0	0.00	4	88.03	89.00	-4	8,547	-0.05%
2024/01/22	0	0.00	2	89.45	89.60	-2	8,933	-0.02%
2024/01/19	0.3	85.90	1	86.50	86.70	-0.7	8,907	-0.01%
2024/01/18	4.5	86.79	7	87.23	86.80	-2.5	8,900	-0.03%
2024/01/17	7.5	85.97	5	85.78	86.50	2.5	8,815	0.03%
2024/01/09	0	0.00	2	81.45	81.80	-2	8,690	-0.02%
2024/01/05	0	0.00	0.1	80.50	81.40	-0.1	8,737	0.00%
2024/01/04	0	0.00	0.1	80.91	81.60	-0.1	8,655	0.00%
2023/12/29	1	81.50	0	0.00	81.60	1	8,620	0.01%
2023/12/28	1	83.80	0	0.00	81.40	1	8,657	0.01%
2023/12/27	4	84.58	0	0.00	85.00	4	8,703	0.05%
2023/12/26	0	0.00	2	83.50	84.10	-2	8,671	-0.02%
2023/12/22	0	0.00	1	82.70	83.40	-1	8,653	-0.01%
2023/12/20	0	0.00	1	82.00	80.60	-1	8,331	-0.01%
2023/12/18	0.1	80.20	1	79.40	81.30	-0.9	7,981	-0.01%
2023/12/15	0.1	80.00	3	80.00	80.20	-2.9	7,837	-0.04%
2023/12/14	0.6	82.70	3	86.20	82.90	-2.4	7,677	-0.03%
2023/12/13	5.5	84.61	2	84.20	85.00	3.5	7,575	0.05%
2023/12/12	2	83.30	2.1	82.22	83.30	-0.1	7,609	0.00%
2023/12/11	1.1	80.10	0	80.30	80.70	1.1	7,522	0.01%
2023/12/07	0	0.00	1	78.00	78.90	-1	7,484	-0.01%
2023/12/06	0.1	77.60	1	77.50	78.00	-0.9	7,417	-0.01%
2023/12/05	0.9	76.60	0	0.00	77.00	0.9	7,372	0.01%
2023/12/01	1	75.10	0	73.30	73.30	1	7,248	0.01%
2023/11/30	1	75.30	0	76.00	77.60	1	7,090	0.01%
2023/11/28	0	0.00	1	74.60	75.10	-1	6,737	-0.01%
2023/11/22	1	71.60	0	0.00	72.50	1	6,518	0.02%
2023/11/20	4	71.55	4	71.05	71.40	0	6,492	0.00%
2023/11/17	29	73.00	30	72.83	71.20	-1	6,498	-0.02%
2023/11/15	3	70.23	6	69.97	69.50	-3	6,226	-0.05%
2023/11/14	2	71.10	1.1	70.74	70.70	0.9	6,161	0.02%
2023/11/13	0	71.00	0	0.00	71.10	0	6,145	0.00%
2023/11/10	2	71.65	3	71.93	72.20	-1	6,076	-0.02%
2023/11/09	2	73.55	3	73.80	73.50	-1	6,113	-0.02%
2023/11/07	1	74.30	1.4	72.97	74.20	-0.4	6,108	-0.01%
2023/11/06	2	73.30	2	72.80	72.90	0	6,111	0.00%
2023/11/03	6	71.55	17	70.99	70.90	-11	6,058	-0.18%
2023/11/02	9	73.94	10	73.87	72.80	-1	5,917	-0.02%
2023/11/01	1.9	72.92	1	72.90	74.10	0.9	5,786	0.02%
2023/10/31	0	0.00	1	71.50	71.60	-1	5,603	-0.02%
2023/10/27	1	68.90	1	69.00	68.80	0	5,462	0.00%
2023/10/24	0	0.00	5	67.90	67.70	-5	5,581	-0.09%
2023/10/23	6	66.10	2	66.35	66.30	4	5,657	0.07%
2023/10/20	1	68.00	1	67.60	67.80	0	5,922	0.00%
2023/10/19	1	66.50	0	0.00	67.50	1	6,073	0.02%
2023/10/18	0	0.00	1	67.40	67.00	-1	6,176	-0.02%
2023/10/17	6	66.35	6	67.68	67.00	0	6,165	0.00%
2023/10/16	1	68.10	2	68.10	68.10	-1	6,249	-0.02%
2023/10/13	0	0.00	8	66.40	66.50	-8	6,297	-0.13%
2023/10/12	1.6	65.19	3	65.10	65.50	-1.4	6,268	-0.02%
2023/10/11	2.5	64.40	2.1	64.52	64.80	0.4	6,265	0.01%
2023/10/06	1	62.80	0	0.00	63.00	1	6,240	0.02%
2023/10/03	0	0.00	3	61.27	61.60	-3	6,165	-0.05%
2023/09/28	0	0.00	1	60.30	60.60	-1	6,078	-0.02%
2023/09/27	2	59.60	3.9	59.85	60.00	-1.9	6,091	-0.03%
2023/09/25	0	0.00	1	59.60	60.00	-1	6,155	-0.02%
2023/09/22	1.1	59.25	1	59.20	59.50	0.1	6,134	0.00%
2023/09/21	0.1	58.90	0	0.00	59.30	0.1	6,071	0.00%
2023/09/20	2	59.90	0	0.00	59.60	2	6,051	0.03%
2023/09/15	0	0.00	2.2	58.34	59.50	-2.2	5,888	-0.04%
2023/09/14	0	0.00	3	57.67	58.20	-3	5,765	-0.05%
2023/09/13	0	0.00	0.2	56.92	57.40	-0.2	5,760	0.00%
2023/09/08	0	0.00	2	57.00	56.60	-2	5,779	-0.03%
2023/09/07	1	56.60	0	0.00	56.70	1	5,796	0.02%
2023/09/06	1.8	55.99	1	56.50	56.40	0.8	5,762	0.01%
2023/09/05	0	0.00	2	55.20	55.20	-2	5,683	-0.04%
2023/09/04	0	0.00	1	54.70	54.80	-1	5,702	-0.02%
2023/09/01	0	0.00	2.3	54.41	54.40	-2.3	5,709	-0.04%
2023/08/31	1.9	54.60	0	0.00	54.90	1.9	5,707	0.03%
2023/08/30	0	0.00	0.2	53.60	53.70	-0.2	5,618	0.00%
2023/08/29	1	53.00	0	0.00	53.80	1	5,618	0.02%
2023/08/28	2	53.75	10	53.80	54.00	-8	5,603	-0.14%
2023/08/25	0	0.00	2	54.75	54.70	-2	5,735	-0.04%
2023/08/24	1.1	53.25	2	54.30	53.40	-1	5,692	-0.02%
2023/08/23	0	0.00	2	54.15	55.50	-2	5,647	-0.04%
2023/08/21	0	0.00	1	54.00	54.00	-1	5,608	-0.02%
2023/08/18	12	53.37	0	0.00	53.70	12	5,628	0.21%
2023/08/17	0	0.00	1	52.50	52.80	-1	5,642	-0.02%
2023/08/15	1	52.30	0	0.00	52.20	1	5,693	0.02%
2023/08/10	0.1	51.00	0	0.00	51.50	0.1	5,571	0.00%
2023/08/08	3	50.60	0	0.00	51.00	3	5,505	0.05%
2023/07/31	1	50.00	0	0.00	50.40	1	5,398	0.02%
2023/07/28	0.1	50.10	1	50.40	50.30	-0.9	5,366	-0.02%
2023/07/27	0.1	50.00	0	0.00	49.80	0.1	5,239	0.00%
2023/07/26	3	49.40	0	0.00	49.15	3	5,170	0.06%
2023/07/25	7.1	50.66	3	51.00	50.10	4.1	5,066	0.08%
2023/07/21	5	57.00	0	0.00	57.10	5	4,552	0.11%
2023/07/18	0.1	58.30	0	0.00	59.00	0.1	4,157	0.00%
2023/07/13	0.1	57.60	0	0.00	57.40	0.1	3,958	0.00%
2023/07/12	1	57.10	3.2	57.79	58.00	-2.2	3,910	-0.06%
2023/07/07	0	0.00	3	55.80	56.10	-3	3,881	-0.08%
2023/07/06	0	0.00	0.5	56.30	56.60	-0.5	3,879	-0.01%
2023/07/05	1	56.90	0	0.00	56.90	1	3,862	0.03%
2023/06/28	0	0.00	2	54.90	54.90	-2	3,781	-0.05%
2023/06/16	0	0.00	0	54.20	54.70	0	3,660	0.00%
2023/06/15	0	0.00	0.2	54.30	54.40	-0.2	3,596	-0.01%
2023/06/14	0.1	54.40	3	54.57	54.40	-3	3,611	-0.08%
2023/06/13	1	54.40	0	0.00	54.40	1	3,636	0.03%
2023/06/12	0.4	53.60	0	0.00	53.90	0.4	3,612	0.01%
2023/06/09	0.1	53.40	0.6	53.50	53.60	-0.6	3,676	-0.02%
2023/06/08	0	0.00	0	53.40	53.60	0	3,753	0.00%
2023/06/06	0.1	53.30	0	0.00	53.30	0.1	3,808	0.00%
2023/06/05	0.1	53.40	0	0.00	53.50	0.1	3,814	0.00%
2023/06/02	0	53.30	0	0.00	53.40	0	3,842	0.00%
2023/05/31	1.1	52.40	6	53.20	53.20	-4.9	3,822	-0.13%
2023/05/25	0	52.10	0	0.00	52.50	0	3,646	0.00%
2023/05/24	0.1	51.60	1	51.60	51.80	-0.9	3,601	-0.03%
2023/05/19	0	0.00	15	52.38	52.50	-15	3,432	-0.44%
2023/05/10	10	49.95	0	0.00	50.00	10	3,308	0.30%
2023/05/02	0	50.30	0	0.00	50.30	0	3,431	0.00%
2023/04/28	3	50.50	0	0.00	50.00	3	3,457	0.09%
2023/04/24	0	0.00	5	49.80	49.75	-5	3,395	-0.15%
2023/04/20	0	50.10	2	50.00	49.95	-2	3,387	-0.06%
2023/04/06	1	50.40	0	0.00	50.30	1	3,298	0.03%
2023/03/30	0	0.00	1.8	50.10	50.00	-1.8	3,469	-0.05%
2023/03/28	5	48.70	0	0.00	48.45	5	3,804	0.13%
2023/03/27	1	48.75	0	0.00	48.70	1	4,032	0.02%
2023/03/07	0	0.00	1	50.60	50.60	-1	4,211	-0.02%
2023/03/02	5	48.85	0	0.00	49.60	5	4,266	0.12%
2023/03/01	1	49.40	0	0.00	48.75	1	4,263	0.02%
2023/02/13	0	0.00	1	48.85	49.35	-1	4,364	-0.02%
2023/02/01	0	0.00	2	48.30	48.45	-2	4,253	-0.05%
2023/01/31	1	47.90	0	0.00	47.70	1	4,267	0.02%
2023/01/11	1	47.45	0	0.00	47.40	1	4,418	0.02%
2022/12/21	2	47.00	0	0.00	47.30	2	4,913	0.04%
2022/12/19	2	47.65	1	48.60	48.75	1	4,618	0.02%
2022/12/13	1	48.20	0	0.00	47.35	1	4,448	0.02%
2022/12/09	1	48.45	0	0.00	48.50	1	4,607	0.02%
2022/11/09	0	0.00	1	46.30	46.30	-1	4,594	-0.02%
2022/11/07	0	0.00	25	45.30	45.30	-25	4,576	-0.55%
2022/10/31	4	43.95	0	0.00	43.95	4	4,546	0.09%
2022/10/27	26	44.26	0	0.00	44.15	26	4,587	0.57%
2022/10/18	1	45.10	0	0.00	45.60	1	4,484	0.02%
2022/10/14	0	0.00	1	47.00	46.10	-1	4,470	-0.02%
2022/10/13	0	0.00	1	46.95	46.80	-1	4,511	-0.02%
2022/10/12	0	0.00	1	46.85	46.90	-1	4,644	-0.02%
2022/10/06	0	0.00	5	47.80	47.70	-5	4,864	-0.10%
2022/10/05	1	47.55	0	0.00	47.30	1	4,916	0.02%
2022/10/03	0	45.75	0	0.00	45.85	0	4,897	0.00%
2022/09/29	0	0.00	18	46.59	47.10	-18	4,833	-0.37%
2022/09/28	2	46.00	0	0.00	46.10	2	4,769	0.04%
2022/09/23	8	47.46	0	0.00	47.40	8	4,628	0.17%
2022/09/22	25	48.21	18	48.55	48.20	7	4,619	0.15%
2022/09/19	18	49.25	18	49.70	50.00	0	4,355	0.00%
2022/09/12	18	52.07	0	0.00	52.20	18	4,492	0.40%
2022/08/19	1.6	49.90	0	0.00	49.90	1.6	6,057	0.03%
2022/08/17	0	51.30	15	50.93	51.00	-15	6,319	-0.24%
2022/08/16	0	0.00	0	52.00	51.70	0	6,438	0.00%
2022/08/12	0	0.00	0.1	51.40	51.40	-0.1	6,570	0.00%
2022/08/09	0	0.00	1.1	51.10	51.10	-1.1	6,661	-0.02%
2022/07/29	0	0.00	6.2	50.16	50.20	-6.2	6,743	-0.09%
2022/07/27	1	49.20	0.1	49.45	49.45	0.9	6,679	0.01%
2022/07/20	0	0.00	1	49.00	49.10	-1	6,538	-0.02%
2022/07/19	6	48.48	0	0.00	48.60	6	6,472	0.09%
2022/07/15	15	51.10	0	0.00	51.80	15	6,149	0.24%
2022/07/13	10	52.20	0	0.00	52.20	10	5,983	0.17%
2022/07/12	10	51.00	0	0.00	51.50	10	5,926	0.17%
2022/07/07	5	51.80	0	0.00	52.30	5	5,894	0.08%
2022/07/06	40	51.98	0	0.00	51.80	40	5,882	0.68%
2022/07/01	5	53.80	0	0.00	53.90	5	5,936	0.08%
2022/06/29	0	0.00	10	56.10	56.00	-10	5,909	-0.17%
2022/06/16	1	56.80	1	57.10	56.80	0	5,607	0.00%
2022/06/13	1	57.00	7	57.19	56.80	-6	5,604	-0.11%
2022/06/09	4	56.95	4	57.18	57.10	0	5,509	0.00%
2022/06/08	0	0.00	5	57.60	57.20	-5	5,379	-0.09%
2022/06/07	0	0.00	1	57.30	56.90	-1	5,333	-0.02%
2022/06/06	2	56.00	2	57.10	57.00	0	5,224	0.00%
2022/06/02	3	55.33	4	56.00	56.10	-1	5,140	-0.02%
2022/06/01	4	55.23	13	55.27	55.40	-9	5,120	-0.18%
2022/05/31	6	52.80	0	0.00	52.80	6	4,955	0.12%
2022/05/30	5	55.22	0	0.00	54.40	5	4,711	0.11%
2022/05/25	0	0.00	4	57.28	56.10	-4	4,402	-0.09%
2022/05/20	0	0.00	4	55.43	56.00	-4	4,080	-0.10%
2022/05/18	2	53.90	0	0.00	54.60	2	3,952	0.05%
2022/05/16	0	0.00	3	54.30	54.10	-3	3,938	-0.08%
2022/05/11	1	52.80	0	0.00	52.80	1	4,020	0.02%
2022/05/03	0	0.00	5	54.10	53.90	-5	4,114	-0.12%
2022/04/20	0	0.00	3	56.10	56.00	-3	4,408	-0.07%
2022/03/23	7	56.74	5	56.30	56.30	2	4,912	0.04%
2022/03/22	5	58.00	0	0.00	58.20	5	4,765	0.10%
2022/03/17	1	56.90	0	0.00	57.30	1	4,639	0.02%
2022/03/10	0	0.00	1	57.30	57.20	-1	4,614	-0.02%
2022/03/08	2	55.50	0	0.00	55.60	2	4,550	0.04%
2022/02/21	0	0.00	2	56.00	55.90	-2	4,442	-0.05%
2022/02/17	1	56.00	0	0.00	55.90	1	4,577	0.02%
2022/02/16	0	0.00	1	55.90	56.00	-1	4,555	-0.02%
2022/02/15	2	55.40	0	0.00	55.50	2	4,535	0.04%
2022/02/14	3	56.20	3	55.90	55.80	0	4,485	0.00%
2022/02/09	0	0.00	1	55.10	55.20	-1	4,343	-0.02%
2022/02/08	3	55.10	0	0.00	55.20	3	4,308	0.07%
2022/02/07	0	0.00	1	54.40	55.10	-1	4,275	-0.02%
2022/01/21	0	0.00	5	54.20	54.30	-5	4,133	-0.12%
2022/01/19	0	0.00	1	54.30	54.40	-1	4,051	-0.02%
2022/01/18	1	54.70	0	0.00	54.50	1	4,028	0.02%
2022/01/14	0	0.00	5	53.10	53.40	-5	4,013	-0.12%
2022/01/12	8	53.71	4	53.98	53.60	4	3,977	0.10%
2022/01/11	1	53.20	4	52.78	53.20	-3	3,898	-0.08%
2022/01/06	0	0.00	1	51.80	52.00	-1	3,788	-0.03%
2021/12/29	0	0.00	1	52.00	52.50	-1	3,711	-0.03%
2021/12/28	0	0.00	3	52.20	52.20	-3	3,706	-0.08%
2021/12/24	2	51.25	0	0.00	51.20	2	3,706	0.05%
2021/12/15	1	50.30	0	0.00	50.50	1	3,506	0.03%
2021/12/13	3	50.60	0	0.00	50.60	3	3,523	0.09%
2021/11/23	0	0.00	3	50.70	50.60	-3	3,297	-0.09%
2021/11/22	1	50.40	0	0.00	51.00	1	3,299	0.03%
2021/11/19	0	0.00	1	50.20	50.50	-1	3,306	-0.03%
2021/11/17	2	50.55	3	50.60	50.50	-1	3,221	-0.03%
2021/11/15	2	51.90	0	0.00	52.00	2	3,180	0.06%
2021/11/12	3	52.00	0	0.00	52.10	3	3,240	0.09%
2021/11/11	1	51.90	0	0.00	52.10	1	3,309	0.03%
2021/11/09	0	0.00	1	52.20	52.30	-1	3,467	-0.03%
2021/11/05	0	0.00	1	52.00	52.10	-1	4,046	-0.02%
2021/11/04	3	52.20	0	0.00	51.80	3	4,187	0.07%
2021/11/03	0	0.00	5	52.36	52.60	-5	4,288	-0.12%
2021/11/02	0	0.00	4	52.38	52.00	-4	4,352	-0.09%
2021/11/01	1	52.40	1	52.50	52.60	0	4,399	0.00%
2021/10/26	0	0.00	2	52.00	51.80	-2	4,543	-0.04%
2021/10/22	3	50.83	4	51.50	51.80	-1	4,561	-0.02%
2021/10/21	0	0.00	4	50.30	50.40	-4	4,493	-0.09%
2021/10/19	1	49.95	188	50.08	50.60	-187	4,489	-4.17%	大賣/鉅額交易
2021/10/18	0	0.00	2	49.68	49.60	-2	4,473	-0.04%
2021/10/14	2	49.15	1	49.30	49.30	1	4,493	0.02%
2021/10/13	2	49.03	10	48.80	48.95	-8	4,577	-0.17%
2021/10/08	1	49.00	0	0.00	49.00	1	4,683	0.02%
2021/10/07	2	48.45	4	48.46	48.50	-2	4,726	-0.04%
2021/10/06	1	47.35	1	47.25	47.25	0	4,777	0.00%
2021/09/30	0	0.00	2	48.10	48.50	-2	5,197	-0.04%
2021/09/24	3	48.75	164	48.72	48.50	-161	6,691	-2.41%	大賣/鉅額交易
2021/09/23	0	0.00	7	48.55	48.35	-7	6,726	-0.10%
2021/09/22	2	48.20	80	48.26	48.15	-78	6,709	-1.16%
2021/09/17	0	0.00	20	48.75	48.90	-20	6,676	-0.30%
2021/09/16	0	0.00	30	48.63	48.65	-30	6,655	-0.45%
2021/09/15	1	48.25	0	0.00	48.25	1	6,700	0.01%
2021/09/14	1	48.60	0	0.00	48.30	1	6,743	0.01%
2021/09/13	0	0.00	36	48.64	48.80	-36	6,789	-0.53%
2021/09/10	0.2	48.40	1	48.35	48.40	-0.8	6,835	-0.01%
2021/09/08	0	0.00	6	47.68	47.50	-6	6,945	-0.09%
2021/09/03	0	0.00	2	47.98	48.15	-2	6,950	-0.03%
2021/09/02	3	48.45	0	0.00	47.70	3	6,969	0.04%
2021/09/01	2	48.10	1	48.10	48.10	1	6,957	0.01%
2021/08/31	89	48.09	0	0.00	48.40	89	6,952	1.28%
2021/08/30	318	48.07	0	0.00	48.30	318	6,936	4.58%	大買/鉅額交易
2021/08/27	108	47.63	5.6	47.65	47.65	102.4	6,936	1.48%	大買/鉅額交易
2021/08/26	3	47.62	3	47.55	47.50	0	6,929	0.00%
2021/08/25	6	47.65	0	0.00	47.85	6	6,941	0.09%
2021/08/24	0	0.00	2	47.50	47.65	-2	6,947	-0.03%
2021/08/23	2	47.25	1	47.15	47.20	1	6,967	0.01%
2021/08/20	8	46.72	1	46.55	46.55	7	6,993	0.10%
2021/08/18	3	47.20	1	47.60	47.60	2	7,026	0.03%
2021/08/17	1	47.35	7.1	47.47	47.60	-6.1	6,988	-0.09%
2021/08/16	3.1	46.90	0	0.00	47.40	3.1	6,916	0.04%
2021/08/13	5	48.00	0	0.00	47.90	5	6,827	0.07%
2021/08/12	20	48.13	6	48.35	48.35	14	6,804	0.21%
2021/08/11	7	49.46	2	49.60	48.85	5	6,673	0.07%
2021/08/10	0	0.00	8	55.45	55.10	-8	6,273	-0.13%
2021/08/09	1.5	55.60	1	55.40	55.40	0.5	6,181	0.01%
2021/08/06	2	55.35	1	55.60	55.60	1	6,101	0.02%
2021/08/05	3	55.93	2	56.15	56.20	1	6,078	0.02%
2021/08/04	7	55.17	1	55.30	55.50	6	6,119	0.10%
2021/08/03	1	54.70	1	54.90	55.10	0	6,142	0.00%
2021/07/30	0.2	54.60	0	0.00	54.60	0.2	6,060	0.00%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	1	54.30	1	54.60	54.60	0	6,082	0.00%
2021/07/27	1	54.60	0	0.00	54.80	1	6,126	0.02%
2021/07/23	1	54.90	1	54.60	55.00	0	6,184	0.00%
2021/07/22	0	0.00	1	54.20	54.60	-1	6,164	-0.02%
2021/07/21	2	54.55	7	54.56	54.60	-5	6,136	-0.08%
2021/07/20	1	54.50	2	54.65	54.80	-1	6,137	-0.02%
2021/07/19	6	55.10	0	0.00	55.20	6	6,115	0.10%
2021/07/16	2	54.25	2	54.30	54.40	0	6,090	0.00%
2021/07/15	4	53.98	0	0.00	54.10	4	6,054	0.07%
2021/07/14	1	53.80	3	53.77	54.10	-2	5,979	-0.03%
2021/07/13	1	54.80	0	0.00	54.20	1	5,909	0.02%
2021/07/12	2	55.25	0	0.00	55.00	2	5,810	0.03%
2021/07/09	4	55.73	0	0.00	55.40	4	5,715	0.07%
2021/07/08	1	56.00	5	56.50	56.40	-4	5,625	-0.07%
2021/07/07	2	56.55	0	0.00	55.80	2	5,586	0.04%
2021/07/06	72	58.07	45	58.31	57.00	27	5,419	0.50%
2021/07/05	18	57.69	18	57.70	57.70	0	4,804	0.00%
2021/07/02	2	53.35	13	53.42	52.50	-11	4,266	-0.26%
2021/07/01	2	51.40	5	51.60	51.10	-3	4,058	-0.07%
2021/06/30	5	50.80	0	0.00	51.10	5	4,050	0.12%
2021/06/16	1	50.50	0	0.00	50.90	1	3,960	0.03%
2021/05/31	0	0.00	2.8	51.51	51.90	-2.8	4,146	-0.07%
2021/05/26	0	0.00	1	50.70	50.70	-1	4,136	-0.02%
2021/05/25	0	0.00	1	49.65	50.00	-1	4,141	-0.02%
2021/05/19	1	50.10	0	0.00	50.00	1	4,196	0.02%
2021/05/13	0	0.00	1	48.00	47.35	-1	4,140	-0.02%
2021/05/12	0	0.00	6	46.45	47.50	-6	4,096	-0.15%
2021/05/04	0	0.00	1	49.70	49.65	-1	4,141	-0.02%
2021/05/03	3	51.30	8	51.23	50.30	-5	4,201	-0.12%
2021/04/29	0	0.00	2	51.90	51.50	-2	4,184	-0.05%
2021/04/28	0	0.00	2.5	51.22	51.60	-2.5	4,174	-0.06%
2021/04/26	0	0.00	8	49.89	49.95	-8	4,197	-0.19%
2021/04/21	5	49.15	0	0.00	49.00	5	4,213	0.12%
2021/04/20	0	0.00	1	48.20	48.55	-1	4,224	-0.02%
2021/04/14	0	0.00	2	47.30	47.35	-2	4,401	-0.05%
2021/04/13	0.1	47.30	1	47.55	47.35	-0.9	4,410	-0.02%
2021/04/12	8	46.98	1	46.80	47.05	7	4,394	0.16%
2021/04/09	6	47.69	3	47.33	46.95	3	4,361	0.07%
2021/04/01	0	0.00	1	48.55	48.80	-1	4,201	-0.02%
2021/03/25	0	0.00	1	47.75	48.15	-1	4,134	-0.02%
2021/03/19	0	0.00	1	47.70	47.65	-1	4,178	-0.02%
2021/03/18	0	0.00	1	47.90	47.95	-1	4,119	-0.02%
2021/03/16	0	0.00	2	47.13	47.15	-2	4,130	-0.05%
2021/03/15	1	46.60	3	46.63	46.60	-2	4,179	-0.05%
2021/03/12	2	45.50	0	0.00	45.70	2	4,183	0.05%
2021/03/09	0	0.00	1	44.85	45.00	-1	4,402	-0.02%
2021/03/08	2	45.45	0	0.00	44.90	2	4,530	0.04%
2021/02/25	1	45.25	0.1	45.20	45.50	0.9	5,131	0.02%
2021/02/23	0	0.00	1	44.95	45.05	-1	5,111	-0.02%
2021/02/19	1	44.10	0	0.00	44.30	1	5,072	0.02%
2021/02/03	0	0.00	2	43.95	43.95	-2	5,048	-0.04%
2021/02/02	0	0.00	1	43.80	43.70	-1	5,071	-0.02%
2021/01/28	0.1	43.70	4	43.81	44.10	-3.9	4,965	-0.08%
2021/01/27	2	44.38	0	0.00	44.60	2	4,929	0.04%
2021/01/26	3	45.30	0	0.00	44.70	3	4,896	0.06%
2021/01/25	2	44.20	1.1	44.56	45.60	0.9	4,766	0.02%
2021/01/21	0	0.00	1.4	42.84	42.90	-1.4	4,659	-0.03%
2021/01/20	0	0.00	1	42.80	42.80	-1	4,669	-0.02%
2021/01/13	0	0.00	2	43.80	43.60	-2	4,567	-0.04%
2021/01/11	0	0.00	2	43.55	43.85	-2	4,468	-0.04%
2021/01/08	0	0.00	4	43.45	43.60	-4	4,424	-0.09%
2021/01/06	5	42.80	0	0.00	42.75	5	4,307	0.12%
2021/01/05	0	0.00	3	42.80	42.90	-3	4,262	-0.07%
2021/01/04	0.8	42.65	0	0.00	42.80	0.8	4,250	0.02%
2020/12/25	3	42.40	0	0.00	42.55	3	4,195	0.07%
2020/12/18	0	0.00	1	42.15	42.15	-1	4,440	-0.02%
2020/12/17	0	0.00	1	42.40	42.30	-1	4,440	-0.02%
2020/12/16	0	0.00	0.1	42.30	42.80	-0.1	4,477	0.00%
2020/12/15	0	0.00	2	42.15	42.05	-2	4,452	-0.04%
2020/12/11	0	0.00	58	42.20	42.40	-58	4,415	-1.31%
2020/12/10	0	0.00	3	42.35	42.20	-3	4,401	-0.07%
2020/12/09	0	0.00	1	42.40	42.15	-1	4,362	-0.02%
2020/12/07	2	41.60	3	41.60	41.90	-1	4,231	-0.02%
2020/12/04	0	0.00	3	41.55	41.75	-3	4,172	-0.07%
2020/12/02	2	41.80	6	41.60	41.60	-4	4,056	-0.10%
2020/12/01	3	42.35	6	42.09	41.80	-3	3,975	-0.08%
2020/11/30	8	41.54	2	42.03	42.65	6	3,794	0.16%
2020/11/27	0	0.00	10	40.58	40.65	-10	3,365	-0.30%
2020/11/26	2	40.30	0	0.00	40.35	2	3,292	0.06%
2020/11/24	0.1	40.10	0	0.00	40.10	0.1	3,236	0.00%
2020/11/17	3	40.38	0	0.00	40.35	3	3,212	0.09%
2020/11/04	1	39.00	0	0.00	39.20	1	3,337	0.03%
2020/11/03	10	39.15	0	0.00	39.10	10	3,360	0.30%
2020/10/27	0	0.00	6	39.45	39.50	-6	3,669	-0.16%
2020/10/26	0.6	39.40	0	0.00	39.40	0.6	3,768	0.01%
2020/10/20	0	0.00	3	39.10	39.15	-3	4,120	-0.07%
2020/10/16	0	0.00	1	39.50	39.45	-1	4,327	-0.02%
2020/10/15	0	0.00	2	39.25	39.30	-2	4,416	-0.05%
2020/10/14	5	39.50	5	39.35	39.35	0	4,539	0.00%
2020/09/29	0	0.00	1	38.80	38.65	-1	5,021	-0.02%
2020/09/28	1	38.50	0	0.00	38.60	1	5,062	0.02%
2020/09/25	0	0.00	6	37.95	37.95	-6	5,089	-0.12%
2020/09/24	13	38.11	4	37.70	37.75	9	5,022	0.18%
2020/09/23	13	38.30	12	38.45	38.55	1	4,941	0.02%
2020/09/22	1	38.85	15	38.75	38.75	-14	4,864	-0.29%
2020/09/16	0	0.00	3	39.90	39.90	-3	4,833	-0.06%
2020/09/15	22	39.83	0	0.00	39.95	22	4,831	0.46%
2020/09/08	0	0.00	5	39.95	40.00	-5	4,956	-0.10%
2020/09/03	1	40.90	0	0.00	40.45	1	4,938	0.02%
2020/09/02	0	0.00	0.1	40.65	40.80	-0.1	4,944	0.00%
2020/09/01	0	0.00	1	40.50	40.35	-1	5,006	-0.02%
2020/08/27	1	41.45	0	0.00	41.50	1	4,963	0.02%
2020/08/26	1	41.50	0	0.00	41.55	1	4,959	0.02%
2020/08/25	3	41.45	0	0.00	41.50	3	4,974	0.06%
2020/08/24	0	0.00	3	40.60	41.00	-3	5,052	-0.06%
2020/08/20	12	39.96	0	0.00	40.10	12	5,022	0.24%
2020/08/18	1	40.65	0	0.00	40.55	1	4,897	0.02%
2020/08/12	0	0.00	1	40.60	40.60	-1	4,865	-0.02%
2020/08/10	0	0.00	0	40.00	40.00	0	4,798	0.00%
2020/08/07	3	39.98	0	0.00	39.95	3	4,815	0.06%
2020/08/05	1	40.10	1	40.15	40.25	0	4,817	0.00%
2020/08/04	1	39.55	0	0.00	40.15	1	4,783	0.02%
2020/08/03	1	39.90	0	0.00	39.50	1	4,718	0.02%
2020/07/31	0.5	40.00	0	0.00	39.90	0.5	4,649	0.01%
2020/07/30	2	43.25	8	43.33	43.50	-6	4,432	-0.14%
2020/07/28	0	0.00	1	43.35	43.60	-1	4,249	-0.02%
2020/07/24	0	0.00	1.9	44.30	44.50	-1.9	4,044	-0.05%
2020/07/23	1	44.30	0	0.00	44.50	1	3,914	0.03%
2020/07/22	0	0.00	9.2	44.20	44.50	-9.2	3,816	-0.24%
2020/07/21	0.5	43.90	1	44.00	44.15	-0.5	3,705	-0.01%
2020/07/20	0.5	43.50	2	43.60	43.80	-1.5	3,620	-0.04%
2020/07/17	1	43.50	5	43.42	43.25	-4	3,515	-0.11%
2020/07/15	0	0.00	1	42.00	42.00	-1	3,298	-0.03%
2020/07/14	2	41.85	0	0.00	41.90	2	3,270	0.06%
2020/07/07	4	41.10	0	0.00	41.15	4	3,088	0.13%
2020/07/06	0	0.00	5	41.20	41.15	-5	3,055	-0.16%
2020/07/03	1	40.85	0	0.00	40.80	1	3,017	0.03%
2020/06/29	1	39.00	0	0.00	39.10	1	2,968	0.03%
2020/06/24	0	0.00	1	39.55	39.45	-1	2,928	-0.03%
2020/06/18	1	39.00	0	0.00	39.00	1	2,910	0.03%
2020/06/15	0.1	38.80	1	38.90	38.80	-0.9	3,126	-0.03%
2020/06/09	1	40.35	0	0.00	40.45	1	3,367	0.03%
2020/06/08	1	40.45	0	0.00	40.60	1	3,462	0.03%
2020/06/05	3	40.35	0	0.00	40.30	3	3,425	0.09%
2020/06/04	0	0.00	1	40.35	40.30	-1	3,454	-0.03%
2020/06/02	2	39.60	0	0.00	39.80	2	3,487	0.06%
2020/05/28	5	39.20	0	0.00	39.20	5	3,415	0.15%
2020/05/22	2	38.63	0	0.00	38.60	2	3,543	0.06%
2020/05/21	0	39.00	0	0.00	39.20	0	3,551	0.00%
2020/05/15	1	38.95	0	0.00	38.95	1	3,613	0.03%
2020/05/14	1	38.80	0	0.00	39.05	1	3,608	0.03%
2020/05/13	0	0.00	19	39.12	39.25	-19	3,587	-0.53%
2020/05/11	0	0.00	90	38.90	38.80	-90	3,601	-2.50%
2020/05/05	1	38.00	0	0.00	38.10	1	3,603	0.03%
2020/05/04	0.1	38.00	0	0.00	38.00	0.1	3,603	0.00%
2020/04/28	0	0.00	1	38.20	38.10	-1	3,648	-0.03%
2020/04/27	0	0.00	1	37.95	37.90	-1	3,764	-0.03%
2020/04/17	1	37.45	0	0.00	37.75	1	3,729	0.03%
2020/04/16	1	37.00	0	0.00	37.10	1	3,709	0.03%
2020/04/15	2	37.45	0	0.00	37.45	2	3,713	0.05%
2020/04/10	0	0.00	1	36.70	36.80	-1	3,776	-0.03%
2020/04/07	1	36.50	0	0.00	36.05	1	3,770	0.03%
2020/04/01	3	35.07	0	0.00	35.00	3	3,691	0.08%
2020/03/27	1	35.15	0	0.00	35.35	1	3,661	0.03%
2020/03/24	3	33.85	0	0.00	33.50	3	3,656	0.08%
2020/03/23	2	32.80	0	0.00	31.65	2	3,641	0.05%
2020/03/19	92	33.27	0	0.00	31.45	92	3,558	2.59%
2020/03/17	1	35.65	0	0.00	35.10	1	3,354	0.03%
2020/03/13	2	36.08	0	0.00	37.60	2	3,164	0.06%
2020/03/12	0	0.00	1	37.70	37.40	-1	3,026	-0.03%
2020/03/03	0	0.00	30	38.40	38.50	-30	2,767	-1.08%
2020/02/27	0	0.00	4	38.70	38.80	-4	2,942	-0.14%
2020/02/24	0	0.00	19	39.01	39.00	-19	2,929	-0.65%
2020/02/18	0	0.00	4	39.00	39.10	-4	2,951	-0.14%
2020/02/13	0	0.00	1	39.05	39.00	-1	3,251	-0.03%
2020/02/06	1	38.45	0	0.00	38.40	1	3,268	0.03%
2020/02/03	2	37.85	0	0.00	37.85	2	3,350	0.06%
2020/01/30	1	38.45	20	38.09	37.95	-19	3,303	-0.58%
2020/01/17	1	38.80	0	0.00	39.05	1	3,278	0.03%
2020/01/16	4	39.00	0	0.00	39.05	4	3,316	0.12%
2020/01/15	19	38.60	0	0.00	38.60	19	3,330	0.57%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2020/01/08	31	38.10	0	0.00	38.00	31	3,499	0.89%
2020/01/07	35	38.75	0	0.00	38.45	35	3,521	0.99%
2020/01/06	24	38.75	1	38.85	38.85	23	3,571	0.64%
2019/12/24	0	0.00	1	39.10	38.95	-1	3,756	-0.03%
2019/12/17	1	38.70	20	38.75	38.80	-19	3,684	-0.52%
2019/12/16	10	38.55	1	38.65	38.60	9	3,654	0.25%
2019/12/13	10	38.65	0	0.00	38.60	10	3,649	0.27%
2019/12/11	1	38.40	0	0.00	38.45	1	3,633	0.03%
2019/12/06	0	0.00	2	38.10	38.15	-2	3,647	-0.05%
2019/12/05	0	0.00	2.3	37.91	38.10	-2.3	3,639	-0.06%
2019/12/04	2	37.70	0	0.00	37.70	2	3,643	0.05%
2019/11/26	1	38.20	0	0.00	37.75	1	3,604	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	38.35	38.60	-1	3,287	-0.03%
2019/11/14	1	38.55	0	0.00	38.50	1	3,474	0.03%
2019/11/13	3	39.03	1.7	39.65	39.00	1.3	3,496	0.04%
2019/10/25	1	37.90	0	0.00	38.20	1	3,219	0.03%
2019/10/24	10	37.80	0	0.00	37.90	10	3,173	0.32%
2019/10/18	2	37.15	0	0.00	37.05	2	2,983	0.07%
2019/10/15	1	36.90	0	0.00	36.90	1	2,876	0.03%
2019/10/09	3.1	36.80	4	37.20	36.75	-0.9	2,781	-0.03%
2019/10/08	2	37.23	0	0.00	37.50	2	2,706	0.07%
2019/10/07	3	37.72	84	37.85	37.90	-81	2,643	-3.06%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/09/26	3	38.58	0	0.00	38.35	3	2,538	0.12%
2019/09/25	1	38.60	0	0.00	38.65	1	2,520	0.04%
2019/09/23	0	0.00	1	39.30	39.20	-1	2,449	-0.04%
2019/09/17	0.1	39.70	4	39.90	40.00	-3.9	2,475	-0.16%
2019/09/06	0	0.00	1	39.40	39.30	-1	2,532	-0.04%
2019/09/04	0	0.00	0.9	39.05	39.05	-0.9	2,552	-0.04%
2019/09/03	3	38.85	0	0.00	38.90	3	2,568	0.12%
2019/08/30	1	39.50	0	0.00	39.75	1	2,584	0.04%
2019/08/29	11	38.31	1	38.75	39.00	10	2,564	0.39%
2019/08/28	1	38.60	0	0.00	38.70	1	2,594	0.04%
2019/08/27	0.2	38.55	0	0.00	38.55	0.2	2,604	0.01%
2019/08/26	30	37.92	0	0.00	37.90	30	2,587	1.16%
2019/08/22	10	38.20	0	0.00	38.40	10	2,589	0.39%
2019/08/20	31	38.25	9.1	38.16	38.30	21.9	2,684	0.82%
2019/08/15	0	0.00	1	40.00	39.75	-1	2,473	-0.04%
2019/08/07	2	40.55	0	0.00	40.65	2	2,334	0.09%
2019/08/06	0	0.00	1	40.30	40.20	-1	2,347	-0.04%
2019/08/02	0	0.00	2	41.20	40.60	-2	2,391	-0.08%
2019/07/25	0.9	41.25	0	0.00	41.40	0.9	2,574	0.03%
2019/07/16	1	41.40	0	0.00	41.50	1	2,577	0.04%
2019/07/04	0	0.00	27.6	40.90	41.05	-27.6	2,553	-1.08%
2019/07/02	0	0.00	1	40.60	40.70	-1	2,599	-0.04%
2019/06/26	0.2	40.30	0	0.00	40.40	0.2	2,588	0.01%
2019/06/20	1	40.60	0	0.00	40.40	1	2,560	0.04%
2019/06/14	3	39.70	0	0.00	39.70	3	2,515	0.12%
2019/06/12	1	39.70	0	0.00	39.35	1	2,561	0.04%
2019/06/05	2	39.03	0	0.00	38.95	2	2,549	0.08%
2019/06/04	2	38.90	2	39.00	38.80	0	2,559	0.00%
2019/06/03	1	38.95	0	0.00	39.40	1	2,583	0.04%
2019/05/31	1	39.10	0	0.00	39.50	1	2,598	0.04%
2019/05/30	5	38.69	0	0.00	38.60	5	2,621	0.19%
2019/05/06	0.2	40.70	0	0.00	40.70	0.2	2,413	0.01%
2019/05/02	0	0.00	5	40.90	41.35	-5	2,357	-0.21%
2019/04/17	0.5	40.40	0	0.00	40.60	0.5	2,387	0.02%
2019/03/21	0	0.00	2	39.90	39.85	-2	2,506	-0.08%
2019/03/13	0.1	38.95	0	0.00	39.00	0.1	2,499	0.00%
2019/03/12	2	39.00	0	0.00	39.10	2	2,522	0.08%
2019/03/06	0	0.00	1	38.80	39.15	-1	2,605	-0.04%
2019/02/26	1	39.30	0	0.00	39.65	1	2,455	0.04%
2019/02/21	0.4	38.95	0	0.00	38.95	0.4	2,438	0.02%
2019/01/25	0	0.00	1	39.00	38.75	-1	2,624	-0.04%
2019/01/14	0	0.00	1	38.05	38.05	-1	2,835	-0.04%
2018/12/26	1	36.70	0	0.00	36.75	1	3,367	0.03%
2018/12/18	1	36.20	0	0.00	36.00	1	3,620	0.03%
2018/12/10	0	0.00	1	36.50	36.55	-1	3,841	-0.03%
2018/12/03	0	0.00	10	37.75	37.70	-10	3,887	-0.26%
2018/11/30	10	37.68	0	0.00	37.50	10	3,875	0.26%
2018/11/21	0	0.00	0.8	36.70	36.65	-0.8	3,991	-0.02%
2018/11/14	0	0.00	1	36.70	37.10	-1	4,127	-0.02%
2018/11/12	1	35.80	0	0.00	35.70	1	4,136	0.02%
2018/11/05	5	37.10	0	0.00	37.35	5	4,204	0.12%
2018/10/31	0	0.00	5	36.20	36.75	-5	4,292	-0.12%
2018/10/30	0	0.00	31	35.95	35.70	-31	4,287	-0.72%
2018/10/26	0	0.00	30	36.03	36.15	-30	4,393	-0.68%
2018/10/25	0.1	36.00	5	36.05	35.80	-4.9	4,490	-0.11%
2018/10/24	0	0.00	15	36.50	36.55	-15	4,491	-0.33%
2018/10/23	0.2	36.80	0	0.00	36.70	0.2	4,525	0.00%
2018/10/22	0.1	37.00	0	0.00	36.60	0.1	4,563	0.00%
2018/10/19	0.1	37.20	0	0.00	37.05	0.1	4,559	0.00%
2018/10/16	20.3	37.31	0	0.00	37.30	20.3	4,628	0.44%
2018/10/12	30	36.92	0	0.00	37.25	30	4,718	0.64%
2018/10/11	2	37.00	0	0.00	37.75	2	4,671	0.04%
2018/10/09	35	38.55	0	0.00	38.50	35	4,444	0.79%
2018/10/04	0.1	39.10	0	0.00	38.85	0.1	4,357	0.00%
2018/10/02	1	40.40	0	0.00	39.75	1	4,298	0.02%
2018/10/01	1	40.95	1	41.60	40.95	0	4,278	0.00%
2018/09/18	5.1	37.55	0	0.00	37.55	5.1	4,367	0.12%
2018/09/14	3	37.85	0	0.00	37.75	3	4,509	0.07%
2018/09/07	1	38.00	1	37.80	37.65	0	4,725	0.00%
2018/08/30	3	39.10	0	0.00	38.95	3	4,682	0.06%
2018/08/27	1	38.75	0	0.00	38.70	1	4,866	0.02%
2018/08/22	2	38.05	0	0.00	38.15	2	5,002	0.04%
2018/08/21	1	38.50	0	0.00	38.65	1	4,977	0.02%
2018/08/20	1	38.25	0	0.00	38.25	1	4,973	0.02%
2018/08/17	1	38.90	0	0.00	38.80	1	4,962	0.02%
2018/08/16	1	38.85	0	0.00	39.15	1	4,929	0.02%
2018/08/15	0	0.00	20	39.50	39.50	-20	4,949	-0.40%
2018/08/13	0	0.00	20	40.50	40.50	-20	4,957	-0.40%
2018/08/10	1	40.55	0	0.00	40.50	1	4,972	0.02%
2018/08/09	2	40.85	1	40.90	41.00	1	5,013	0.02%
2018/08/06	0	0.00	5	40.80	40.40	-5	5,187	-0.10%
2018/07/25	1	41.30	0	0.00	41.10	1	5,388	0.02%
2018/07/24	2	43.65	0	0.00	43.65	2	5,344	0.04%
2018/07/20	0	0.00	5	44.05	44.25	-5	5,257	-0.10%
2018/07/13	0	0.00	1	44.00	44.00	-1	5,227	-0.02%
2018/07/04	0	0.00	10	42.96	43.00	-10	5,033	-0.20%
2018/07/02	0	0.00	18	43.65	43.50	-18	5,073	-0.35%
2018/06/28	0	0.00	4	42.90	43.20	-4	4,945	-0.08%
2018/06/26	0	0.00	25	43.45	43.90	-25	4,874	-0.51%
2018/06/21	1	43.50	0	0.00	43.40	1	4,629	0.02%
2018/06/19	0	0.00	6	43.30	43.90	-6	4,550	-0.13%
2018/06/15	1	43.00	0	0.00	43.00	1	4,421	0.02%
2018/06/07	0	0.00	1	44.40	44.45	-1	4,332	-0.02%
2018/06/04	0	0.00	1	43.25	43.85	-1	4,222	-0.02%
2018/06/01	1	42.90	0	0.00	43.00	1	4,115	0.02%
2018/05/30	1	43.00	0	0.00	42.80	1	3,947	0.03%
2018/05/24	0	0.00	10	42.70	42.80	-10	4,077	-0.25%
2018/05/17	0	0.00	42	42.55	42.50	-42	4,397	-0.96%
2018/05/16	1	42.35	0	0.00	42.50	1	4,500	0.02%
2018/05/11	0	0.00	6	41.45	41.50	-6	4,647	-0.13%
2018/05/10	0	0.00	1	41.45	41.45	-1	4,747	-0.02%
2018/05/08	1	40.85	1	40.95	41.00	0	4,704	0.00%
2018/05/07	2	40.70	5	40.45	40.45	-3	4,653	-0.06%
2018/05/04	0	0.00	1	40.75	40.75	-1	4,581	-0.02%
2018/05/03	0	0.00	10	40.00	40.20	-10	4,451	-0.22%
2018/05/02	0	0.00	3	40.00	40.00	-3	4,428	-0.07%
2018/04/30	0	0.00	1	40.05	40.05	-1	4,422	-0.02%
2018/04/27	0	0.00	1	39.50	39.70	-1	4,424	-0.02%
2018/04/26	0	0.00	5	38.90	38.80	-5	4,443	-0.11%
2018/04/20	1	39.80	2	40.00	40.00	-1	4,411	-0.02%
2018/04/19	1	40.00	1	40.05	40.05	0	4,409	0.00%
2018/04/17	0	0.00	1	39.40	39.40	-1	4,356	-0.02%
2018/04/13	5	39.35	4	39.40	39.40	1	4,367	0.02%
2018/04/10	0	0.00	1	38.90	38.95	-1	4,344	-0.02%
2018/03/30	26	38.30	0	0.00	38.30	26	4,294	0.61%
2018/03/26	0	0.00	29	37.60	37.60	-29	4,186	-0.69%
2018/03/23	1	37.55	0	0.00	37.65	1	4,201	0.02%
2018/03/21	0	0.00	4	37.90	38.15	-4	4,272	-0.09%
2018/03/15	0	0.00	5	37.80	37.60	-5	4,275	-0.12%
2018/03/13	0	0.00	3	37.73	37.75	-3	4,280	-0.07%
2018/03/06	0	0.00	0.2	36.95	36.90	-0.2	4,406	0.00%
2018/03/02	0	0.00	2	37.20	37.20	-2	4,519	-0.04%
2018/02/27	5	37.60	0	0.00	37.50	5	4,453	0.11%
2018/02/23	0	0.00	1	37.20	37.05	-1	4,381	-0.02%
2018/02/22	0	0.00	0.7	36.75	36.65	-0.7	4,358	-0.02%
2018/02/12	29	35.75	2	36.20	35.80	27	4,233	0.64%
2018/02/09	2	34.95	0	0.00	36.15	2	4,138	0.05%
2018/02/08	11	36.54	10	37.05	36.50	1	3,947	0.03%
2018/02/07	26	37.03	0	0.00	37.00	26	3,802	0.68%
2018/02/06	2	36.50	0	0.00	36.70	2	3,695	0.05%
2018/02/02	16	38.85	0	0.00	38.50	16	3,341	0.48%
2018/02/01	1	39.50	0	0.00	39.45	1	3,276	0.03%
2018/01/19	0	0.00	1	40.25	40.20	-1	3,146	-0.03%
2018/01/09	3	40.32	0	0.00	40.05	3	3,113	0.10%
2018/01/08	0	0.00	5	39.80	39.90	-5	3,127	-0.16%