大聯大 (3702)-第一金-中山券商分點個股進出

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
70.3
漲跌
--
漲幅
0.00%
成交量
3,674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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大聯大 (3702)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/10	0.4	70.50	0	0.00	70.30	0.4	6,056	0.01%
2024/12/05	0.3	70.00	0	0.00	69.70	0.3	6,129	0.00%
2024/12/04	4.1	69.88	1	69.60	70.50	3.1	6,126	0.05%
2024/12/03	2	71.30	0	0.00	70.20	2	6,132	0.03%
2024/11/28	1	69.80	0	0.00	70.00	1	6,056	0.02%
2024/11/26	3	70.50	0	0.00	70.60	3	6,015	0.05%
2024/11/15	0.3	76.00	0	0.00	75.40	0.3	5,311	0.01%
2024/11/14	0.3	76.10	0	0.00	75.90	0.3	5,293	0.01%
2024/11/08	0.3	77.10	0	0.00	76.60	0.3	5,074	0.01%
2024/11/07	0	0.00	9	76.70	77.10	-9	5,130	-0.18%
2024/11/06	1	73.70	0	0.00	73.50	1	5,125	0.02%
2024/11/05	2	72.40	0	0.00	72.90	2	5,154	0.04%
2024/11/04	4	73.65	0	0.00	73.20	4	5,214	0.08%
2024/11/01	1	76.10	0	0.00	76.10	1	5,293	0.02%
2024/10/30	2	74.90	0	0.00	74.20	2	5,273	0.04%
2024/10/23	0	0.00	1	77.30	77.00	-1	5,508	-0.02%
2024/10/22	1	78.00	0	0.00	78.30	1	5,574	0.02%
2024/10/18	1.3	78.50	1	78.70	78.00	0.3	5,797	0.01%
2024/10/17	0	0.00	1	78.50	77.50	-1	5,876	-0.02%
2024/10/15	0	0.00	3	77.83	78.10	-3	5,951	-0.05%
2024/10/14	0	0.00	1	77.10	76.80	-1	6,101	-0.02%
2024/10/09	0	0.00	2	75.70	74.80	-2	6,223	-0.03%
2024/10/08	1	74.10	1	75.20	74.50	0	6,266	0.00%
2024/10/07	2	74.50	4	74.65	75.20	-2	6,292	-0.03%
2024/10/04	0	0.00	3	74.83	74.60	-3	6,280	-0.05%
2024/10/01	2	73.80	0	0.00	73.60	2	6,239	0.03%
2024/09/30	3	75.20	0	0.00	75.00	3	6,333	0.05%
2024/09/27	0	0.00	2	77.45	77.50	-2	6,582	-0.03%
2024/09/26	1	76.50	3	77.33	76.20	-2	6,966	-0.03%
2024/09/25	0.3	76.90	2	77.40	76.50	-1.7	6,972	-0.02%
2024/09/24	3	75.03	3	76.07	76.00	0	6,942	0.00%
2024/09/23	8	75.48	0	0.00	75.80	8	6,957	0.11%
2024/09/18	2	74.00	0	0.00	73.60	2	6,684	0.03%
2024/09/12	1	74.50	0	0.00	74.10	1	6,717	0.01%
2024/09/09	0	0.00	3	75.40	76.30	-3	6,669	-0.04%
2024/09/06	1	77.20	0	0.00	76.30	1	6,601	0.02%
2024/09/05	0.1	77.40	0	0.00	77.40	0.1	6,584	0.00%
2024/09/04	4	77.48	4	78.15	77.20	0	6,572	0.00%
2024/09/03	1	80.10	0	0.00	79.10	1	6,498	0.02%
2024/08/30	2	82.15	0	0.00	81.20	2	6,512	0.03%
2024/08/26	0	0.00	2	81.95	80.40	-2	6,932	-0.03%
2024/08/23	2	80.75	0	0.00	80.50	2	7,030	0.03%
2024/08/22	0.1	81.40	0	0.00	80.70	0.1	7,073	0.00%
2024/08/16	0	0.00	1	85.00	83.80	-1	7,404	-0.01%
2024/08/15	2	84.55	1	86.20	83.80	1	7,616	0.01%
2024/08/14	1.2	85.32	2	85.85	85.50	-0.8	7,843	-0.01%
2024/08/12	3	85.03	0	0.00	86.30	3	7,995	0.04%
2024/08/05	0	0.00	1	78.50	80.20	-1	7,926	-0.01%
2024/08/02	1.1	84.67	0	0.00	85.00	1.1	7,832	0.01%
2024/08/01	1	86.60	0	0.00	86.00	1	7,837	0.01%
2024/07/31	1	84.60	0	0.00	85.90	1	7,876	0.01%
2024/07/29	0	0.00	0.2	85.90	86.00	-0.2	7,883	0.00%
2024/07/23	0	92.30	0	0.00	92.80	0	7,811	0.00%
2024/07/22	0	0.00	0.3	92.30	92.30	-0.3	7,810	0.00%
2024/07/19	1	92.80	0	0.00	94.20	1	7,717	0.01%
2024/07/17	1	94.80	6	96.50	94.50	-5	7,588	-0.07%
2024/07/16	11	98.60	0	0.00	98.10	11	7,577	0.15%
2024/07/15	0	0.00	12	99.68	101.00	-12	7,587	-0.16%
2024/07/12	10	95.00	5	95.06	94.80	5	7,453	0.07%
2024/07/09	1	91.00	0	0.00	92.90	1	7,556	0.01%
2024/07/08	1	91.80	0	0.00	91.20	1	7,573	0.01%
2024/07/05	1	92.10	0	0.00	92.60	1	7,593	0.01%
2024/07/04	2	92.85	4.6	93.02	93.70	-2.6	7,602	-0.03%
2024/07/03	0	0.00	1	87.50	90.30	-1	7,446	-0.01%
2024/07/02	4	84.80	0	0.00	83.50	4	7,282	0.05%
2024/06/28	0	0.00	4	89.98	89.80	-4	6,815	-0.06%
2024/06/21	0	0.00	3	89.10	87.40	-3	7,602	-0.04%
2024/06/19	0	0.00	2	89.30	89.00	-2	7,624	-0.03%
2024/06/18	1	88.40	0	0.00	88.40	1	7,755	0.01%
2024/05/31	6.1	84.78	1	85.90	86.20	5.1	10,861	0.05%
2024/05/29	2.1	86.93	0	0.00	86.00	2.1	10,642	0.02%
2024/05/27	0	0.00	1	88.10	88.20	-1	10,698	-0.01%
2024/05/24	2	87.00	0	0.00	87.20	2	10,655	0.02%
2024/05/23	0.1	87.30	0	0.00	88.00	0.1	10,652	0.00%
2024/05/22	2.1	87.99	0	0.00	87.50	2.1	10,586	0.02%
2024/05/21	2.2	88.58	0	0.00	88.40	2.2	10,472	0.02%
2024/05/20	1	91.50	4.3	91.86	94.00	-3.3	10,286	-0.03%
2024/05/17	3	85.87	0	0.00	87.60	3	10,140	0.03%
2024/05/16	0.1	87.50	0	0.00	86.50	0.1	10,050	0.00%
2024/05/15	0.1	87.80	0	0.00	87.50	0.1	10,017	0.00%
2024/05/14	0.1	89.50	0	0.00	89.00	0.1	10,011	0.00%
2024/05/13	200	90.81	0	0.00	91.10	200	10,002	2.00%	大買/鉅額交易
2024/05/08	0	0.00	0.2	92.06	92.60	-0.2	9,944	0.00%
2024/05/06	0	0.00	1	91.00	91.80	-1	9,905	-0.01%
2024/05/02	0	0.00	0.3	90.00	89.70	-0.3	9,879	0.00%
2024/04/25	1.1	85.01	0	0.00	84.80	1.1	9,925	0.01%
2024/04/23	0.2	85.10	101	85.81	85.10	-100.8	10,190	-0.99%	大賣/
2024/04/22	0	0.00	3	86.90	86.70	-3	10,214	-0.03%
2024/04/12	1	90.50	0	0.00	91.60	1	9,806	0.01%
2024/04/09	1	89.50	0	0.00	89.70	1	9,885	0.01%
2024/04/01	3	92.50	0	0.00	92.50	3	9,840	0.03%
2024/03/29	0	0.00	4	95.63	95.90	-4	9,768	-0.04%
2024/03/28	11	96.06	10	96.00	96.00	1	9,508	0.01%
2024/03/27	1	95.40	2.2	95.40	95.60	-1.2	9,446	-0.01%
2024/03/26	0.1	88.90	1	88.30	89.90	-1	9,369	-0.01%
2024/03/25	0	0.00	1	90.20	89.50	-1	9,474	-0.01%
2024/03/22	1.1	89.51	0	0.00	89.20	1.1	9,602	0.01%
2024/03/21	1.1	90.33	0	0.00	90.90	1.1	9,726	0.01%
2024/03/19	0	0.00	1	95.30	91.00	-1	9,744	-0.01%
2024/03/18	1	92.40	6.1	92.58	92.50	-5.1	9,521	-0.05%
2024/03/15	5	87.34	0	0.00	92.10	5	9,342	0.05%
2024/03/14	5.1	87.36	0	0.00	85.70	5.1	8,740	0.06%
2024/03/13	0	0.00	72	96.72	95.20	-72	8,494	-0.85%
2024/03/08	7	99.67	10	98.44	97.30	-3	8,303	-0.04%
2024/03/07	21	95.78	25	96.92	96.20	-4	7,988	-0.05%
2024/03/06	1	91.00	0.4	92.00	92.80	0.7	7,767	0.01%
2024/03/05	2.1	87.81	100	87.08	87.60	-98	7,797	-1.26%
2024/03/04	1.1	86.90	0	0.00	86.70	1.1	7,743	0.01%
2024/03/01	0.2	88.80	0	0.00	88.70	0.2	7,836	0.00%
2024/02/29	0	0.00	1	91.20	92.80	-1	7,841	-0.01%
2024/02/23	0	0.00	2	94.70	94.40	-2	7,794	-0.03%
2024/02/21	1	91.00	0	0.00	90.30	1	7,922	0.01%
2024/02/20	2	93.80	0	0.00	94.00	2	8,111	0.02%
2024/02/15	1	86.50	0	0.00	86.60	1	8,167	0.01%
2024/01/26	0	0.00	0.1	88.30	89.00	-0.1	8,547	0.00%
2024/01/25	0	0.00	8	90.04	89.00	-8	8,640	-0.09%
2024/01/24	1.1	90.37	0.1	90.10	89.90	1	8,852	0.01%
2024/01/22	0.1	88.10	1	89.50	89.60	-0.9	8,933	-0.01%
2024/01/19	2	85.45	0	0.00	86.70	2	8,907	0.02%
2024/01/18	6	86.78	1.1	86.60	86.80	5	8,900	0.06%
2024/01/16	0	0.00	0.2	83.50	84.30	-0.2	8,651	0.00%
2024/01/05	0.2	80.17	0	0.00	81.40	0.2	8,737	0.00%
2024/01/04	0	0.00	212	81.34	81.60	-212	8,655	-2.45%	大賣/鉅額交易
2024/01/03	0.1	79.80	500	80.46	80.50	-500	8,673	-5.76%	大賣/鉅額交易
2024/01/02	0	0.00	4	80.10	80.40	-4	8,668	-0.05%
2023/12/29	0.1	81.90	0	0.00	81.60	0.1	8,620	0.00%
2023/12/28	0	0.00	0.1	84.70	81.40	-0.1	8,657	0.00%
2023/12/27	0	0.00	4	84.63	85.00	-4	8,703	-0.05%
2023/12/22	0	0.00	2	84.00	83.40	-2	8,653	-0.02%
2023/12/19	0	79.80	0.3	79.80	81.20	-0.3	8,153	0.00%
2023/12/18	0.1	80.50	0	0.00	81.30	0.1	7,981	0.00%
2023/12/14	0	0.00	1.1	85.61	82.90	-1.1	7,677	-0.01%
2023/12/13	0	0.00	50	83.96	85.00	-50	7,575	-0.66%
2023/12/12	0	0.00	8.1	83.48	83.30	-8.1	7,609	-0.11%
2023/12/08	0	78.30	0.1	78.50	79.20	0	7,481	0.00%
2023/12/07	0	0.00	2	78.60	78.90	-2	7,484	-0.03%
2023/12/06	0	0.00	2.3	77.50	78.00	-2.3	7,417	-0.03%
2023/12/05	0	0.00	1	76.70	77.00	-1	7,372	-0.01%
2023/12/01	1	74.40	0	0.00	73.30	1	7,248	0.01%
2023/11/29	0	0.00	1	75.50	76.50	-1	6,829	-0.01%
2023/11/28	0	0.00	3.7	74.78	75.10	-3.7	6,737	-0.05%
2023/11/21	2	71.40	0	0.00	71.70	2	6,541	0.03%
2023/11/15	0	69.50	0	0.00	69.50	0	6,226	0.00%
2023/11/14	0	70.90	0	0.00	70.70	0	6,161	0.00%
2023/11/08	0	0.00	16	75.00	74.60	-16	6,145	-0.26%
2023/11/07	0.5	73.60	0	0.00	74.20	0.5	6,108	0.01%
2023/11/06	0.5	72.00	0	0.00	72.90	0.5	6,111	0.01%
2023/11/03	0	70.80	0	0.00	70.90	0	6,058	0.00%
2023/11/01	0	0.00	7	73.56	74.10	-7	5,786	-0.12%
2023/10/31	0	0.00	10.1	71.02	71.60	-10.1	5,603	-0.18%
2023/10/30	0.1	68.50	0	0.00	68.90	0.1	5,484	0.00%
2023/10/27	0	0.00	2	68.75	68.80	-2	5,462	-0.04%
2023/10/24	0	66.30	0	0.00	67.70	0	5,581	0.00%
2023/10/23	0	66.80	14	67.50	66.30	-14	5,657	-0.25%
2023/10/20	0	0.00	7	67.31	67.80	-7	5,922	-0.12%
2023/10/19	0	66.70	202	67.27	67.50	-202	6,073	-3.33%	大賣/鉅額交易
2023/10/17	0	0.00	5	67.50	67.00	-5	6,165	-0.08%
2023/10/13	0	0.00	1	66.50	66.50	-1	6,297	-0.02%
2023/10/12	0	0.00	10	65.15	65.50	-10	6,268	-0.16%
2023/10/11	0	0.00	10	64.85	64.80	-10	6,265	-0.16%
2023/10/03	0	0.00	4.1	61.20	61.60	-4.1	6,165	-0.07%
2023/10/02	0	59.70	0	0.00	60.00	0	6,109	0.00%
2023/09/27	0	59.60	0	0.00	60.00	0	6,091	0.00%
2023/09/26	0	59.50	0	0.00	60.00	0	6,178	0.00%
2023/09/25	0	0.00	0.1	59.50	60.00	-0.1	6,155	0.00%
2023/09/21	0.1	58.84	1	59.00	59.30	-0.9	6,071	-0.01%
2023/09/20	0	0.00	5	59.90	59.60	-5	6,051	-0.08%
2023/09/18	0	0.00	5	59.90	59.50	-5	5,945	-0.08%
2023/09/15	0	0.00	0.3	59.10	59.50	-0.3	5,888	-0.01%
2023/09/14	0	0.00	0.5	57.84	58.20	-0.5	5,765	-0.01%
2023/09/13	0	0.00	0.1	57.10	57.40	-0.1	5,760	0.00%
2023/09/07	0	0.00	5	56.40	56.70	-5	5,796	-0.09%
2023/09/06	0	0.00	0.1	56.40	56.40	-0.1	5,762	0.00%
2023/09/05	0.1	54.70	0	0.00	55.20	0.1	5,683	0.00%
2023/09/01	0	0.00	25	54.41	54.40	-25	5,709	-0.44%
2023/08/23	0	0.00	11	54.64	55.50	-11	5,647	-0.19%
2023/08/21	0	0.00	200	53.66	54.00	-200	5,608	-3.57%	大賣/鉅額交易
2023/08/18	0	0.00	6	53.30	53.70	-6	5,628	-0.11%
2023/08/16	0	0.00	10	52.20	52.50	-10	5,653	-0.18%
2023/08/10	0.1	50.80	0	0.00	51.50	0.1	5,571	0.00%
2023/08/02	0	49.75	0	0.00	49.95	0	5,402	0.00%
2023/07/27	0	0.00	6	49.80	49.80	-6	5,239	-0.11%
2023/07/26	15	49.70	0	0.00	49.15	15	5,170	0.29%
2023/07/25	167.1	50.10	0	0.00	50.10	167.1	5,066	3.30%	大買/鉅額交易
2023/07/24	3.2	56.78	0	0.00	56.80	3.2	4,749	0.07%
2023/07/21	1.1	56.82	0	0.00	57.10	1.1	4,552	0.02%
2023/07/20	0	0.00	30	58.23	57.70	-30	4,403	-0.68%
2023/07/19	2.2	57.55	0	0.00	57.80	2.2	4,274	0.05%
2023/07/17	0.1	58.10	0	0.00	58.50	0.1	4,024	0.00%
2023/07/12	1.1	57.95	0	0.00	58.00	1.1	3,910	0.03%
2023/07/10	8	56.00	0	0.00	56.30	8	3,869	0.21%
2023/07/07	1	55.80	0	0.00	56.10	1	3,881	0.03%
2023/07/04	0	0.00	0.2	55.90	56.20	-0.2	3,809	-0.01%
2023/07/03	0	0.00	3	55.00	55.00	-3	3,697	-0.08%
2023/06/30	0.1	54.60	1	54.60	54.70	-0.9	3,691	-0.02%
2023/06/28	1	55.00	0	0.00	54.90	1	3,781	0.03%
2023/06/26	0	0.00	2	54.50	54.90	-2	3,771	-0.05%
2023/06/21	165.1	54.40	0	0.00	54.80	165.1	3,754	4.40%	大買/鉅額交易
2023/06/20	0	0.00	0.3	54.40	54.50	-0.3	3,755	-0.01%
2023/06/19	0.1	54.40	0	0.00	54.20	0.1	3,707	0.00%
2023/06/16	202	54.34	0	0.00	54.70	202	3,660	5.52%	大買/鉅額交易
2023/06/14	0.1	54.40	0	0.00	54.40	0.1	3,611	0.00%
2023/06/13	0.1	53.90	0	54.20	54.40	0.1	3,636	0.00%
2023/06/12	1	53.50	0	0.00	53.90	1	3,612	0.03%
2023/06/08	0	0.00	0.1	53.40	53.60	-0.1	3,753	0.00%
2023/06/06	0	0.00	0.3	53.40	53.30	-0.3	3,808	-0.01%
2023/06/05	0	0.00	0.5	53.40	53.50	-0.5	3,814	-0.01%
2023/05/23	0	51.99	40	52.90	52.20	-40	3,534	-1.13%
2023/05/15	100.1	49.49	0	0.00	49.80	100.1	3,314	3.02%
2023/05/12	0	49.80	0	0.00	49.65	0	3,324	0.00%
2023/04/28	180	50.06	0	0.00	50.00	180	3,457	5.21%	大買/鉅額交易
2023/04/24	1	49.50	0	0.00	49.75	1	3,395	0.03%
2023/04/21	0.1	50.10	0	0.00	49.65	0.1	3,412	0.00%
2023/04/13	46	50.00	0	0.00	50.00	46	3,347	1.37%
2023/04/12	2	50.40	0	0.00	50.40	2	3,344	0.06%
2023/04/06	60	49.99	0	0.00	50.30	60	3,298	1.82%
2023/03/31	0	0.00	4	50.25	50.20	-4	3,294	-0.12%
2023/03/29	0.1	49.82	0	0.00	49.80	0.1	3,642	0.00%
2023/03/28	1.1	48.70	0	0.00	48.45	1.1	3,804	0.03%
2023/03/23	0.1	48.71	0	0.00	48.65	0.1	4,313	0.00%
2023/03/22	0	48.85	0	0.00	48.80	0	4,337	0.00%
2023/03/20	14	48.19	0	0.00	48.10	14	4,414	0.32%
2023/03/14	0	48.65	0	0.00	48.30	0	4,333	0.00%
2023/03/13	0	48.95	0	0.00	49.00	0	4,270	0.00%
2023/03/10	0.1	49.35	0	0.00	49.25	0.1	4,211	0.00%
2023/03/09	0.2	50.05	0	0.00	49.75	0.2	4,197	0.00%
2023/03/08	0	50.40	0	0.00	50.60	0	4,205	0.00%
2023/03/06	0.1	50.00	0	0.00	50.00	0.1	4,211	0.00%
2023/02/10	0	0.00	1	49.30	49.00	-1	4,361	-0.02%
2023/02/07	1	49.50	5	49.30	49.80	-4	4,378	-0.09%
2023/02/03	0	0.00	0.1	49.35	49.30	-0.1	4,317	0.00%
2023/02/02	0	0.00	6	49.45	49.25	-6	4,296	-0.14%
2023/01/16	1	47.16	0	0.00	47.20	1	4,251	0.02%
2023/01/13	2	47.10	0	0.00	47.25	2	4,274	0.05%
2023/01/04	9.1	47.58	0.2	47.55	47.55	8.8	4,688	0.19%
2022/12/30	0	0.00	0	48.25	48.10	0	4,762	0.00%
2022/12/29	0	0.00	2.1	47.34	48.25	-2.1	4,750	-0.04%
2022/12/26	0	47.85	0	0.00	47.65	0	4,845	0.00%
2022/12/23	0	47.50	0	0.00	47.80	0	4,941	0.00%
2022/12/21	1	47.02	0	0.00	47.30	1	4,913	0.02%
2022/12/20	1.1	47.14	0	0.00	47.30	1.1	4,741	0.02%
2022/12/19	0	0.00	0.1	48.25	48.75	-0.1	4,618	0.00%
2022/12/15	0.1	47.90	0	0.00	47.65	0.1	4,309	0.00%
2022/12/14	6	47.38	0	0.00	47.65	6	4,399	0.14%
2022/12/09	0	0.00	0.1	48.20	48.50	-0.1	4,607	0.00%
2022/12/07	0	0.00	0	47.25	47.15	0	4,619	0.00%
2022/12/06	1	47.70	0	0.00	47.55	1	4,609	0.02%
2022/11/29	0	0.00	0.1	46.95	47.25	-0.1	4,600	0.00%
2022/11/28	0	0.00	0.2	47.30	46.95	-0.2	4,609	0.00%
2022/11/25	5	47.40	0	47.20	46.90	5	4,630	0.11%
2022/11/24	0	0.00	0.4	47.23	47.20	-0.4	4,620	-0.01%
2022/11/22	2	46.00	0	0.00	46.30	2	4,612	0.04%
2022/11/17	0.1	46.35	0	0.00	46.35	0.1	4,585	0.00%
2022/10/31	0.1	44.10	0	0.00	43.95	0.1	4,546	0.00%
2022/10/28	0.1	44.20	0	0.00	44.25	0.1	4,558	0.00%
2022/10/27	0.1	44.40	0	0.00	44.15	0.1	4,587	0.00%
2022/10/26	0.1	44.30	0	0.00	44.40	0.1	4,618	0.00%
2022/10/24	0.1	45.25	0	0.00	45.05	0.1	4,619	0.00%
2022/10/21	1	45.25	0	0.00	45.20	1	4,610	0.02%
2022/10/14	0.1	46.70	0	0.00	46.10	0.1	4,470	0.00%
2022/09/30	0	46.50	0	0.00	46.45	0	4,875	0.00%
2022/09/28	0	46.90	0	0.00	46.10	0	4,769	0.00%
2022/09/27	0	46.75	0	0.00	47.10	0	4,713	0.00%
2022/09/26	4	46.90	0	0.00	46.85	4	4,697	0.09%
2022/09/23	4	47.80	3	47.40	47.40	1	4,628	0.02%
2022/09/22	9	48.15	0	0.00	48.20	9	4,619	0.19%
2022/09/21	1	49.05	0	0.00	49.05	1	4,510	0.02%
2022/09/20	6	49.63	0	0.00	49.90	6	4,422	0.14%
2022/09/19	0.1	49.80	0	0.00	50.00	0.1	4,355	0.00%
2022/09/16	8.1	50.38	1	51.00	50.10	7.1	4,290	0.16%
2022/09/14	0	51.70	0	0.00	51.50	0	4,260	0.00%
2022/09/12	2	52.00	0	52.10	52.20	2	4,492	0.04%
2022/09/08	1	52.10	0.1	52.00	52.30	1	4,634	0.02%
2022/09/07	0	50.50	0	0.00	50.40	0	4,642	0.00%
2022/09/06	0	50.80	0	0.00	50.90	0	4,661	0.00%
2022/09/05	0	50.85	0	0.00	50.70	0	4,717	0.00%
2022/09/01	3	50.60	0	51.10	50.70	3	4,844	0.06%
2022/08/31	0	0.00	0	51.31	51.40	0	4,920	0.00%
2022/08/29	0	50.60	0	0.00	50.50	0	5,086	0.00%
2022/08/18	7	49.84	0	0.00	49.90	7	6,153	0.11%
2022/08/16	0	0.00	0.1	51.60	51.70	-0.1	6,438	0.00%
2022/08/10	0	0.00	0.1	50.91	51.10	-0.1	6,653	0.00%
2022/08/09	22	51.00	0.1	51.10	51.10	21.9	6,661	0.33%
2022/08/04	5	49.60	0	0.00	49.95	5	6,747	0.07%
2022/08/03	7	49.90	0	0.00	50.10	7	6,774	0.10%
2022/07/27	5	49.00	0	0.00	49.45	5	6,679	0.07%
2022/07/26	3	49.00	0	0.00	49.20	3	6,664	0.05%
2022/07/21	0	49.60	0	0.00	49.70	0	6,600	0.00%
2022/07/19	0.1	48.55	0	0.00	48.60	0.1	6,472	0.00%
2022/07/18	0.1	51.60	0	0.00	52.80	0.1	6,297	0.00%
2022/07/15	105.1	51.30	0	0.00	51.80	105.1	6,149	1.71%	大買/鉅額交易
2022/07/04	26	53.80	0	0.00	53.50	26	5,896	0.44%
2022/07/01	0	0.00	1	55.20	53.90	-1	5,936	-0.02%
2022/06/30	0	0.00	0	55.50	55.10	0	5,925	0.00%
2022/06/29	0	0.00	0.2	56.00	56.00	-0.2	5,909	0.00%
2022/06/28	0	0.00	7	55.80	56.10	-7	5,901	-0.12%
2022/06/27	3	56.10	0	0.00	55.80	3	5,916	0.05%
2022/06/23	0	0.00	0.6	54.80	54.90	-0.6	5,937	-0.01%
2022/06/22	0	0.00	1	54.50	54.80	-1	5,889	-0.02%
2022/06/20	0.2	55.47	0	0.00	54.40	0.2	5,920	0.00%
2022/06/17	0.1	55.60	0	0.00	56.30	0.1	5,758	0.00%
2022/06/16	4	57.20	0	0.00	56.80	4	5,607	0.07%
2022/06/15	0	0.00	0.1	56.80	56.50	-0.1	5,680	0.00%
2022/06/14	0.1	56.60	0	0.00	56.80	0.1	5,642	0.00%
2022/06/07	0	0.00	1	56.90	56.90	-1	5,333	-0.02%
2022/06/02	1	56.20	0.2	56.00	56.10	0.8	5,140	0.02%
2022/06/01	0.1	54.40	1	54.80	55.40	-0.9	5,120	-0.02%
2022/05/31	1	54.40	0	0.00	52.80	1	4,955	0.02%
2022/05/30	1.1	55.73	1	55.10	54.40	0.1	4,711	0.00%
2022/05/25	0	0.00	5	56.90	56.10	-5	4,402	-0.11%
2022/05/24	0	0.00	16.1	56.83	56.20	-16.1	4,249	-0.38%
2022/05/23	0.1	55.90	0	0.00	55.80	0.1	4,110	0.00%
2022/05/20	0	0.00	5	55.80	56.00	-5	4,080	-0.12%
2022/05/18	0	0.00	0.5	54.00	54.60	-0.5	3,952	-0.01%
2022/05/16	0.5	54.04	0	0.00	54.10	0.5	3,938	0.01%
2022/05/10	0	52.90	0	0.00	53.00	0	3,994	0.00%
2022/05/06	0	0.00	15	53.80	54.40	-15	3,996	-0.38%
2022/04/28	5	53.10	0	0.00	54.20	5	4,209	0.12%
2022/04/26	15	54.30	0	0.00	54.70	15	4,232	0.35%
2022/04/25	130	54.86	0	0.00	54.70	130	4,310	3.02%	大買/鉅額交易
2022/04/19	0	0.00	10	56.35	56.20	-10	4,536	-0.22%
2022/04/15	185	56.00	0	0.00	56.20	185	4,652	3.98%	大買/鉅額交易
2022/04/13	0	0.00	20	55.95	56.50	-20	4,681	-0.43%
2022/04/08	1	55.50	0	0.00	56.00	1	4,779	0.02%
2022/04/07	0	0.00	4	55.80	55.50	-4	4,784	-0.08%
2022/03/31	1	56.30	0	0.00	56.00	1	4,760	0.02%
2022/03/30	4	56.40	0	0.00	56.40	4	4,771	0.08%
2022/03/25	0	0.00	0.4	56.60	56.70	-0.4	4,822	-0.01%
2022/03/23	1	56.30	0	0.00	56.30	1	4,912	0.02%
2022/03/15	0	0.00	2	56.20	56.40	-2	4,629	-0.04%
2022/03/11	2	57.10	0	0.00	57.20	2	4,601	0.04%
2022/03/04	0	0.00	16	56.90	56.80	-16	4,639	-0.35%
2022/03/02	0	0.00	7	56.76	56.90	-7	4,619	-0.15%
2022/02/18	0	0.00	1	55.60	55.90	-1	4,563	-0.02%
2022/02/16	0	0.00	1.2	55.90	56.00	-1.2	4,555	-0.03%
2022/02/15	0	0.00	1	55.60	55.50	-1	4,535	-0.02%
2022/02/11	1	55.90	0	0.00	56.10	1	4,438	0.02%
2022/02/09	0	0.00	0.4	55.10	55.20	-0.4	4,343	-0.01%
2022/01/25	0	0.00	1	54.40	54.50	-1	4,188	-0.02%
2022/01/19	0	0.00	0.1	54.50	54.40	-0.1	4,051	0.00%
2022/01/13	0	0.00	0	53.50	53.90	0	3,994	0.00%
2022/01/12	1	53.60	0	0.00	53.60	1	3,977	0.03%
2022/01/05	1	51.50	0	0.00	51.80	1	3,781	0.03%
2022/01/04	0.2	51.90	0	0.00	51.90	0.2	3,756	0.01%
2021/12/24	0	0.00	1.3	51.18	51.20	-1.3	3,706	-0.03%
2021/12/16	0	0.00	4	50.80	50.60	-4	3,487	-0.11%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/07	1	50.30	0	0.00	50.30	1	3,492	0.03%
2021/12/06	0	0.00	2	50.10	50.80	-2	3,479	-0.06%
2021/12/03	2	50.40	0	0.00	50.10	2	3,495	0.06%
2021/11/25	5	50.40	0	0.00	50.60	5	3,295	0.15%
2021/11/18	10	50.28	0	0.00	50.10	10	3,273	0.31%
2021/11/17	11	50.59	0	0.00	50.50	11	3,221	0.34%
2021/11/10	0	0.00	1	51.80	52.20	-1	3,420	-0.03%
2021/11/08	0	0.00	1	52.10	52.10	-1	3,634	-0.03%
2021/10/20	0	50.30	0	0.00	50.50	0	4,446	0.00%
2021/10/07	0.1	48.45	0	0.00	48.50	0.1	4,726	0.00%
2021/10/06	1	47.25	0	0.00	47.25	1	4,777	0.02%
2021/10/05	33	47.34	0	0.00	47.55	33	4,859	0.68%
2021/09/27	3	48.80	0	0.00	48.70	3	6,662	0.05%
2021/09/24	0.1	48.80	0	0.00	48.50	0.1	6,691	0.00%
2021/09/02	1	48.20	0	0.00	47.70	1	6,969	0.01%
2021/08/31	1	48.20	0	0.00	48.40	1	6,952	0.01%
2021/08/27	1	47.45	0	0.00	47.65	1	6,936	0.01%
2021/08/19	0	0.00	11	47.09	47.10	-11	7,091	-0.16%
2021/08/18	12	47.68	0	0.00	47.60	12	7,026	0.17%
2021/08/12	12	48.39	0	0.00	48.35	12	6,804	0.18%
2021/08/11	0	49.48	0	0.00	48.85	0	6,673	0.00%
2021/08/10	1	55.10	0	0.00	55.10	1	6,273	0.02%
2021/08/04	0	0.00	1	55.40	55.50	-1	6,119	-0.02%
2021/07/29	0	0.00	1	54.70	54.60	-1	6,068	-0.02%
2021/07/20	1	54.80	1	54.80	54.80	0	6,137	0.00%
2021/07/19	3	55.10	3	55.40	55.20	0	6,115	0.00%
2021/07/15	2	54.40	2	54.10	54.10	0	6,054	0.00%
2021/07/14	3	53.70	0	0.00	54.10	3	5,979	0.05%
2021/07/13	7	54.50	0	0.00	54.20	7	5,909	0.12%
2021/07/12	5	54.90	1	55.20	55.00	4	5,810	0.07%
2021/07/09	7	55.44	0	0.00	55.40	7	5,715	0.12%
2021/07/08	8	56.53	4.1	55.82	56.40	3.9	5,625	0.07%
2021/07/07	3.3	56.37	3	56.20	55.80	0.3	5,586	0.00%
2021/07/06	4.4	57.65	0	0.00	57.00	4.4	5,419	0.08%
2021/07/05	3	57.70	0	0.00	57.70	3	4,804	0.06%
2021/07/01	5	51.10	0	0.00	51.10	5	4,058	0.12%
2021/06/30	0	0.00	10	51.60	51.10	-10	4,050	-0.25%
2021/06/16	1	50.50	0	0.00	50.90	1	3,960	0.03%
2021/06/04	0.1	51.10	0	0.00	51.30	0.1	4,082	0.00%
2021/06/02	12	51.49	0	0.00	51.80	12	4,113	0.29%
2021/06/01	0	51.90	69	51.94	51.90	-69	4,110	-1.68%
2021/05/31	5	51.44	5	51.80	51.90	0	4,146	0.00%
2021/05/28	0	0.00	1	51.50	51.60	-1	4,161	-0.02%
2021/05/27	1	50.90	0	0.00	51.90	1	4,198	0.02%
2021/05/26	0	0.00	3	50.30	50.70	-3	4,136	-0.07%
2021/05/25	0	0.00	1	49.50	50.00	-1	4,141	-0.02%
2021/05/21	1	49.45	0	0.00	49.45	1	4,222	0.02%
2021/05/19	0	0.00	5	50.30	50.00	-5	4,196	-0.12%
2021/05/14	1	48.00	0	0.00	48.35	1	4,164	0.02%
2021/05/12	5	47.40	1	46.25	47.50	4	4,096	0.10%
2021/05/11	2	50.00	1	50.20	49.20	1	4,026	0.02%
2021/05/10	0	0.00	9	51.10	51.20	-9	3,950	-0.23%
2021/05/07	0	0.00	1	50.50	50.90	-1	4,013	-0.02%
2021/05/06	0	0.00	1	50.70	50.00	-1	4,029	-0.02%
2021/04/28	0	0.00	15	51.50	51.60	-15	4,174	-0.36%
2021/04/27	0	0.00	10	50.00	50.20	-10	4,191	-0.24%
2021/04/26	1	50.00	0	0.00	49.95	1	4,197	0.02%
2021/04/23	0	0.00	10	49.45	49.50	-10	4,191	-0.24%
2021/04/22	10	49.50	1	49.50	49.50	9	4,235	0.21%
2021/04/19	0	0.00	1	47.90	48.25	-1	4,271	-0.02%
2021/04/16	6	47.55	0	0.00	47.80	6	4,303	0.14%
2021/04/13	0	0.00	1	47.45	47.35	-1	4,410	-0.02%
2021/04/12	0	0.00	1	47.10	47.05	-1	4,394	-0.02%
2021/04/09	7	47.23	0	0.00	46.95	7	4,361	0.16%
2021/04/06	63	49.56	0	0.00	49.55	63	4,215	1.49%
2021/03/25	1	47.80	1	47.65	48.15	0	4,134	0.00%
2021/03/23	0	0.00	2	47.60	47.85	-2	4,144	-0.05%
2021/03/22	0	0.00	0.2	47.35	47.65	-0.2	4,171	0.00%
2021/03/19	0	0.00	1	47.70	47.65	-1	4,178	-0.02%
2021/03/18	10	47.75	2	47.85	47.95	8	4,119	0.19%
2021/03/17	0	0.00	2	47.38	47.25	-2	4,149	-0.05%
2021/03/16	5	46.90	1	46.80	47.15	4	4,130	0.10%
2021/03/15	1	46.45	4	46.20	46.60	-3	4,179	-0.07%
2021/03/12	3	45.45	3	45.55	45.70	0	4,183	0.00%
2021/03/05	2	45.15	0	0.00	45.25	2	4,703	0.04%
2021/03/04	0	0.00	3	45.68	45.45	-3	5,108	-0.06%
2021/03/03	6	46.20	7	45.74	46.00	-1	5,155	-0.02%
2021/03/02	5	46.00	0	0.00	45.90	5	5,204	0.10%
2021/02/26	3	45.47	1	45.55	45.35	2	5,188	0.04%
2021/02/25	0	0.00	6	45.32	45.50	-6	5,131	-0.12%
2021/02/24	1	45.00	11	45.08	45.05	-10	5,126	-0.20%
2021/02/22	5	44.52	0	0.00	44.45	5	5,069	0.10%
2021/02/18	0	0.00	2	44.70	44.45	-2	5,068	-0.04%
2021/02/17	1	44.20	1	44.60	44.20	0	5,060	0.00%
2021/01/29	1	42.95	0	0.00	43.00	1	5,036	0.02%
2021/01/27	3	44.85	3	44.80	44.60	0	4,929	0.00%
2021/01/26	6	45.95	6	44.55	44.70	0	4,896	0.00%
2021/01/25	0	0.00	9	44.56	45.60	-9	4,766	-0.19%
2021/01/20	2	42.85	0	0.00	42.80	2	4,669	0.04%
2021/01/15	1	43.50	0	0.00	43.50	1	4,542	0.02%
2021/01/12	3	43.85	0	0.00	43.65	3	4,539	0.07%
2021/01/05	2	42.60	0	0.00	42.90	2	4,262	0.05%
2020/12/31	0	0.00	2	42.75	42.90	-2	4,239	-0.05%
2020/12/30	3	42.70	11	42.75	42.85	-8	4,225	-0.19%
2020/12/24	0	0.00	0	42.15	42.30	0	4,177	0.00%
2020/12/23	0	0.00	1	42.10	42.25	-1	4,186	-0.02%
2020/12/21	0	0.00	1	42.30	42.45	-1	4,374	-0.02%
2020/12/15	0	0.00	1	42.15	42.05	-1	4,452	-0.02%
2020/12/14	2	42.48	0	0.00	42.45	2	4,436	0.05%
2020/12/11	0	0.00	6	42.35	42.40	-6	4,415	-0.14%
2020/12/10	0	0.00	1	42.40	42.20	-1	4,401	-0.02%
2020/12/09	2	42.33	3	42.45	42.15	-1	4,362	-0.02%
2020/12/08	2	42.00	0	0.00	42.05	2	4,289	0.05%
2020/12/02	0	0.00	53	41.43	41.60	-53	4,056	-1.31%
2020/12/01	10	42.00	7	41.85	41.80	3	3,975	0.08%
2020/11/30	3	41.90	0	0.00	42.65	3	3,794	0.08%
2020/11/18	1	40.45	0	0.00	40.50	1	3,207	0.03%
2020/11/12	0	0.00	5	40.25	40.30	-5	3,289	-0.15%
2020/09/25	3	38.05	0	0.00	37.95	3	5,089	0.06%
2020/09/24	5	37.95	0	0.00	37.75	5	5,022	0.10%
2020/09/23	4	38.20	0	0.00	38.55	4	4,941	0.08%
2020/09/04	0	0.00	2	40.05	40.40	-2	4,988	-0.04%
2020/09/03	0	0.00	2	40.50	40.45	-2	4,938	-0.04%
2020/08/28	2	41.20	0	0.00	41.45	2	4,933	0.04%
2020/08/27	2	41.30	0	0.00	41.50	2	4,963	0.04%
2020/08/20	3	40.08	0	0.00	40.10	3	5,022	0.06%
2020/08/19	0.5	41.00	0	0.00	41.00	0.5	4,971	0.01%
2020/08/12	1	40.35	0	0.00	40.60	1	4,865	0.02%
2020/07/31	0	0.00	3	40.00	39.90	-3	4,649	-0.06%
2020/07/30	3	43.35	0	0.00	43.50	3	4,432	0.07%
2020/07/28	0	0.00	0.3	43.35	43.60	-0.3	4,249	-0.01%
2020/07/23	0	0.00	1	44.50	44.50	-1	3,914	-0.03%
2020/07/21	0	0.00	1	44.20	44.15	-1	3,705	-0.03%
2020/07/20	0.1	43.50	0	0.00	43.80	0.1	3,620	0.00%
2020/07/17	0	0.00	11.6	43.51	43.25	-11.6	3,515	-0.33%
2020/07/10	0	0.00	2	41.38	41.45	-2	3,202	-0.06%
2020/07/06	0	0.00	10	40.80	41.15	-10	3,055	-0.33%
2020/07/03	0	0.00	3	40.85	40.80	-3	3,017	-0.10%
2020/07/01	0	0.00	10	39.80	39.85	-10	2,986	-0.33%
2020/06/24	0	0.00	1	39.55	39.45	-1	2,928	-0.03%
2020/06/19	6	39.04	0	0.00	38.80	6	2,985	0.20%
2020/06/16	10	39.00	0	0.00	39.00	10	3,001	0.33%
2020/06/02	10	39.65	0	0.00	39.80	10	3,487	0.29%
2020/05/26	10	39.35	0	0.00	39.35	10	3,518	0.28%
2020/05/21	0	0.00	1	39.10	39.20	-1	3,551	-0.03%
2020/04/30	0	0.00	8	38.80	38.95	-8	3,602	-0.22%
2020/04/24	20	37.50	0	0.00	37.30	20	3,754	0.53%
2020/04/08	0.2	36.35	0	0.00	36.35	0.2	3,780	0.01%
2020/03/25	0	0.00	8	35.12	34.65	-8	3,681	-0.22%
2020/03/23	5	32.40	0	0.00	31.65	5	3,641	0.14%
2020/03/19	3	32.45	0	0.00	31.45	3	3,558	0.08%
2020/03/18	5	35.00	0	0.00	34.90	5	3,434	0.15%
2020/03/17	5	35.10	0	0.00	35.10	5	3,354	0.15%
2020/02/21	0	39.10	0	0.00	39.15	0	2,913	0.00%
2020/02/20	10	39.25	0	0.00	39.30	10	2,938	0.34%
2020/01/31	1	38.15	0	0.00	38.00	1	3,320	0.03%
2020/01/30	5	38.15	0	0.00	37.95	5	3,303	0.15%
2020/01/17	1	38.85	0	0.00	39.05	1	3,278	0.03%
2020/01/15	1	38.50	0	0.00	38.60	1	3,330	0.03%
2020/01/13	0	0.00	1	38.30	38.55	-1	3,448	-0.03%
2020/01/10	1	38.05	0	0.00	38.15	1	3,472	0.03%
2020/01/02	0.2	38.90	1	39.10	38.95	-0.8	3,661	-0.02%
2019/12/16	0	0.00	1	38.65	38.60	-1	3,654	-0.03%
2019/12/13	0	0.00	1	38.80	38.60	-1	3,649	-0.03%
2019/12/06	0	0.00	4	38.05	38.15	-4	3,647	-0.11%
2019/11/29	4	37.85	0	0.00	37.95	4	3,597	0.11%
2019/11/26	1	38.05	0	0.00	37.75	1	3,604	0.03%
2019/11/25	1	38.30	0	0.00	38.20	1	3,358	0.03%
2019/11/07	3	38.20	0	0.00	38.35	3	3,328	0.09%
2019/10/31	0	0.00	1	38.45	38.60	-1	3,352	-0.03%
2019/10/25	0	0.00	1	38.20	38.20	-1	3,219	-0.03%
2019/10/21	1	37.50	0	0.00	37.25	1	3,045	0.03%
2019/10/07	1	37.95	0	0.00	37.90	1	2,643	0.04%
2019/09/27	2	38.33	0	0.00	38.20	2	2,540	0.08%
2019/09/26	1	38.50	0	0.00	38.35	1	2,538	0.04%
2019/08/21	0	0.00	1	38.20	38.20	-1	2,698	-0.04%
2019/08/13	4	40.45	0	0.00	40.35	4	2,366	0.17%
2019/08/12	0	0.00	1	40.70	40.65	-1	2,350	-0.04%
2019/07/29	0	0.00	0.1	41.25	41.50	-0.1	2,525	0.00%
2019/07/24	3	41.50	0	0.00	41.15	3	2,587	0.12%
2019/07/16	0	0.00	6	41.50	41.50	-6	2,577	-0.23%
2019/07/15	0.4	41.40	0	0.00	41.50	0.4	2,553	0.02%
2019/07/03	0	0.00	3	40.85	40.90	-3	2,576	-0.12%
2019/06/19	0	0.00	10	40.40	40.60	-10	2,543	-0.39%
2019/05/23	5	38.55	0	0.00	38.50	5	2,633	0.19%
2019/05/21	41	39.35	0	0.00	39.35	41	2,646	1.55%
2019/05/07	1	40.40	0	0.00	40.45	1	2,441	0.04%
2019/04/01	0	0.00	10	40.50	40.70	-10	2,412	-0.41%
2019/03/22	0	0.00	4	40.05	39.90	-4	2,509	-0.16%
2019/03/21	0	0.00	58	39.85	39.85	-58	2,506	-2.31%
2019/03/18	0	0.00	1	39.70	39.85	-1	2,499	-0.04%
2019/03/13	0	0.00	0.1	38.95	39.00	-0.1	2,499	0.00%
2019/03/05	0	0.00	44	38.80	38.80	-44	2,607	-1.69%
2019/03/04	1	39.00	0	0.00	39.20	1	2,580	0.04%
2019/02/18	0	0.00	2	38.85	38.80	-2	2,449	-0.08%
2019/02/15	0.1	38.80	0	0.00	38.80	0.1	2,504	0.01%
2019/01/30	5	39.00	0	0.00	38.95	5	2,554	0.20%
2019/01/07	0	0.00	2	37.40	37.40	-2	2,866	-0.07%
2018/12/27	0	0.00	2	37.00	36.70	-2	3,306	-0.06%
2018/12/21	0	0.00	5	36.11	36.05	-5	3,606	-0.14%
2018/12/20	5	36.05	1	36.05	36.15	4	3,599	0.11%
2018/12/18	5	36.00	0	0.00	36.00	5	3,620	0.14%
2018/12/12	0	0.00	32	36.50	36.50	-32	3,718	-0.86%
2018/12/11	5	36.40	0	0.00	36.40	5	3,809	0.13%
2018/12/06	2	36.70	0	0.00	36.50	2	3,886	0.05%
2018/12/05	1	36.95	0	0.00	36.85	1	3,847	0.03%
2018/12/04	1	37.30	0	0.00	37.30	1	3,912	0.03%
2018/12/03	0.1	37.70	0	0.00	37.70	0.1	3,887	0.00%
2018/11/30	3	37.57	0	0.00	37.50	3	3,875	0.08%
2018/11/27	1	37.00	0	0.00	37.20	1	3,846	0.03%
2018/11/13	1	35.55	0	0.00	35.80	1	4,110	0.02%
2018/11/02	0	0.00	11	37.25	37.70	-11	4,218	-0.26%
2018/11/01	11	37.40	0	0.00	37.45	11	4,308	0.26%
2018/10/26	2	36.00	0	0.00	36.15	2	4,393	0.05%
2018/10/25	30	36.00	30	35.80	35.80	0	4,490	0.00%
2018/10/24	0.1	36.65	0	0.00	36.55	0.1	4,491	0.00%
2018/10/22	30	36.45	0	0.00	36.60	30	4,563	0.66%
2018/10/15	0	0.00	2	37.40	37.25	-2	4,693	-0.04%
2018/10/12	8.2	37.23	6	37.60	37.25	2.2	4,718	0.05%
2018/10/11	0	37.90	0	0.00	37.75	0	4,671	0.00%
2018/10/05	3	38.50	0	0.00	38.95	3	4,377	0.07%
2018/10/02	33	40.06	0	0.00	39.75	33	4,298	0.77%
2018/10/01	5	41.70	5	41.70	40.95	0	4,278	0.00%
2018/09/19	30	37.90	0	0.00	37.90	30	4,310	0.70%
2018/09/18	0	37.60	0	0.00	37.55	0	4,367	0.00%
2018/08/23	0	0.00	0.3	38.20	38.10	-0.3	4,990	-0.01%
2018/08/03	0	0.00	2	40.80	40.85	-2	5,178	-0.04%
2018/08/02	2	41.18	1	41.20	41.30	1	5,210	0.02%
2018/07/25	1	41.30	2	41.15	41.10	-1	5,388	-0.02%
2018/07/24	2	43.65	0	0.00	43.65	2	5,344	0.04%
2018/07/02	0	0.00	1	43.40	43.50	-1	5,073	-0.02%
2018/06/29	1	43.10	0	0.00	43.20	1	5,016	0.02%
2018/06/25	1	42.95	0	0.00	42.95	1	4,740	0.02%
2018/06/12	1	43.65	0	0.00	43.80	1	4,366	0.02%
2018/06/04	0	0.00	10	43.50	43.85	-10	4,222	-0.24%
2018/05/31	0	0.00	3	43.00	43.50	-3	4,080	-0.07%
2018/05/16	0	0.00	2	42.40	42.50	-2	4,500	-0.04%
2018/05/14	0	0.00	1	41.70	41.75	-1	4,591	-0.02%
2018/05/11	0	0.00	1	41.50	41.50	-1	4,647	-0.02%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/09	0	0.00	35	41.20	41.30	-35	4,706	-0.74%
2018/05/08	0	0.00	19	40.95	41.00	-19	4,704	-0.40%
2018/05/04	0	0.00	3	40.85	40.75	-3	4,581	-0.07%
2018/05/02	2	39.95	0	0.00	40.00	2	4,428	0.05%
2018/04/30	1	39.90	0	0.00	40.05	1	4,422	0.02%
2018/04/19	13	40.00	4	40.05	40.05	9	4,409	0.20%
2018/04/03	5	37.95	0	0.00	38.05	5	4,242	0.12%
2018/03/30	0	0.00	1	38.35	38.30	-1	4,294	-0.02%
2018/03/29	0	0.00	2	37.55	37.70	-2	4,225	-0.05%
2018/03/23	3	37.50	0	0.00	37.65	3	4,201	0.07%
2018/03/20	2	37.60	0	0.00	37.75	2	4,320	0.05%
2018/03/14	0.2	37.85	0	0.00	37.85	0.2	4,270	0.00%
2018/03/13	1	37.65	0	0.00	37.75	1	4,280	0.02%
2018/03/12	20.3	37.40	0	0.00	37.50	20.3	4,297	0.47%
2018/03/09	32	37.55	0	0.00	37.55	32	4,314	0.74%
2018/02/09	2	35.20	0	0.00	36.15	2	4,138	0.05%
2018/02/08	2	36.50	1	36.45	36.50	1	3,947	0.03%
2018/02/07	1	37.30	0	0.00	37.00	1	3,802	0.03%
2018/02/06	5	36.83	0	0.00	36.70	5	3,695	0.14%
2018/02/05	5	37.75	75	37.70	37.90	-70	3,472	-2.02%
2018/02/02	3	38.98	41	38.65	38.50	-38	3,341	-1.14%
2018/02/01	3	39.50	0	0.00	39.45	3	3,276	0.09%
2018/01/25	1	39.70	0	0.00	39.85	1	3,223	0.03%
2018/01/22	2	39.85	0	0.00	39.85	2	3,171	0.06%
2018/01/16	0	0.00	1	40.05	40.05	-1	3,072	-0.03%
2018/01/12	0	0.00	0.5	39.80	39.90	-0.5	3,083	-0.01%
2018/01/11	6	39.73	0	0.00	39.80	6	3,105	0.19%
2018/01/10	5	40.00	0	0.00	40.05	5	3,102	0.16%
2018/01/08	3	39.70	0	0.00	39.90	3	3,127	0.10%