廣明 (6188)-第一金券商分點個股進出

台股 » 個股 » 廣明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣明

(6188)

可現股當沖

股價
90.2
漲跌
▼1.9
漲幅
-2.06%
成交量
16,199張
產業
上櫃電腦及週邊類股
596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

廣明 (6188)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/04/25	11	91.73	12	92.06	90.20	-1	8,176	-0.01%
2024/04/24	0	0.00	23	89.52	92.10	-23	7,934	-0.29%
2024/04/23	0	0.00	1	83.10	83.80	-1	7,694	-0.01%
2024/04/22	0	0.00	13	83.06	81.60	-13	7,640	-0.17%
2024/04/19	1	85.70	0	0.00	85.80	1	7,582	0.01%
2024/04/18	0	0.00	20	87.23	87.70	-20	7,524	-0.27%
2024/04/17	0	0.00	1	88.90	88.90	-1	7,504	-0.01%
2024/04/16	9	88.26	5	86.50	86.80	4	7,438	0.05%
2024/04/15	13	93.83	5	91.60	91.20	8	7,347	0.11%
2024/04/12	4	100.53	13	100.75	97.60	-9	7,182	-0.13%
2024/04/11	7	96.14	5	98.84	97.70	2	6,999	0.03%
2024/04/10	35	97.00	1	99.90	96.80	34	6,918	0.49%
2024/04/09	11	100.73	0.6	102.00	98.90	10.4	6,777	0.15%
2024/04/08	0	0.00	1.1	102.00	104.50	-1.1	6,255	-0.02%
2024/04/01	0	0.00	15	100.67	98.40	-15	5,945	-0.25%
2024/03/29	3	98.23	0	0.00	97.10	3	5,736	0.05%
2024/03/28	0	98.10	1.2	98.70	97.90	-1.2	5,592	-0.02%
2024/03/27	1.2	100.68	3	98.57	98.80	-1.8	5,460	-0.03%
2024/03/26	7.1	100.88	3.2	99.93	98.20	3.9	5,226	0.07%
2024/03/25	6.1	109.96	7.1	104.99	101.00	-1	4,925	-0.02%
2024/03/22	4.2	103.45	3.1	102.52	104.00	1.2	4,324	0.03%
2024/03/21	22.6	100.52	21.4	100.66	102.50	1.2	3,903	0.03%
2024/03/20	1	96.00	5.4	97.00	97.00	-4.4	2,840	-0.16%
2024/03/19	0	0.00	1.3	82.54	88.20	-1.3	2,761	-0.05%
2024/03/13	0	0.00	0.2	79.95	79.50	-0.2	2,530	-0.01%
2024/03/11	4	78.70	0	0.00	78.30	4	2,610	0.15%
2024/03/08	0	78.15	0	0.00	78.00	0	2,601	0.00%
2024/03/07	12	82.12	0	0.00	79.60	12	2,562	0.47%
2024/03/05	1	80.50	11.1	81.12	81.60	-10.1	2,458	-0.41%
2024/03/04	0.1	78.60	0	0.00	78.20	0.1	2,331	0.00%
2024/02/29	0	0.00	1	77.10	77.40	-1	2,320	-0.04%
2024/02/27	1	76.71	0	0.00	76.60	1	2,315	0.04%
2024/02/26	0.1	78.00	1	77.90	77.80	-0.9	2,294	-0.04%
2024/02/23	1	78.60	1	78.80	78.50	0	2,283	0.00%
2024/02/21	0.1	79.00	0	0.00	78.80	0.1	2,299	0.00%
2024/02/19	2	80.85	0	0.00	80.50	2	2,312	0.09%
2024/02/05	1	80.50	0	0.00	80.20	1	2,262	0.04%
2024/02/02	3	80.70	3	81.33	81.10	0	2,253	0.00%
2024/01/30	2.1	80.80	2	81.00	81.00	0.1	2,358	0.00%
2024/01/22	4	83.70	4	83.45	82.40	0	2,381	0.00%
2024/01/19	3	79.20	3	81.60	81.60	0	2,288	0.00%
2024/01/16	1	78.70	0	0.00	78.80	1	2,214	0.05%
2024/01/10	0.1	76.80	0	0.00	76.50	0.1	2,322	0.00%
2024/01/03	20	79.80	0.1	80.00	79.50	19.9	2,493	0.80%
2023/12/29	1	82.00	0	0.00	82.00	1	2,511	0.04%
2023/12/28	0.1	83.40	0	0.00	83.10	0.1	2,484	0.00%
2023/12/21	1.1	80.04	0	0.00	79.80	1.1	2,689	0.04%
2023/12/20	10	79.75	3	79.90	80.00	7	2,715	0.26%
2023/12/11	0	0.00	2	78.80	78.20	-2	2,886	-0.07%
2023/12/08	2	79.00	0	0.00	79.00	2	2,932	0.07%
2023/12/07	2	79.60	0	0.00	78.70	2	3,005	0.07%
2023/12/06	5	81.80	1	79.60	80.60	4	3,097	0.13%
2023/12/05	0.1	78.00	0	0.00	78.50	0.1	3,181	0.00%
2023/12/04	1.1	78.74	0	0.00	78.40	1.1	3,261	0.03%
2023/12/01	0	0.00	1	79.20	78.80	-1	3,328	-0.03%
2023/11/30	1	78.40	0	0.00	79.00	1	3,384	0.03%
2023/11/24	0.2	77.40	0	0.00	77.40	0.2	3,763	0.01%
2023/11/22	1	78.20	0	0.00	78.60	1	3,984	0.03%
2023/11/21	4	79.00	4	80.50	79.00	0	4,124	0.00%
2023/11/20	0	0.00	1	79.20	79.50	-1	4,334	-0.02%
2023/11/17	0	77.20	0	0.00	77.80	0	4,410	0.00%
2023/11/08	4	76.73	4	76.25	76.70	0	6,228	0.00%
2023/11/07	2	73.50	0	0.00	73.10	2	6,402	0.03%
2023/11/01	0	0.00	3	68.87	68.80	-3	7,940	-0.04%
2023/10/30	0	0.00	1	72.00	71.00	-1	8,849	-0.01%
2023/10/25	1	74.00	0	0.00	74.40	1	10,192	0.01%
2023/10/20	0	72.20	0	0.00	71.60	0	12,450	0.00%
2023/10/17	0	0.00	1	76.00	75.50	-1	13,995	-0.01%
2023/10/16	0	0.00	38	76.98	77.00	-38	14,446	-0.26%
2023/10/13	1	78.51	1	79.00	78.60	0	15,300	0.00%
2023/10/04	0	0.00	1	84.00	84.10	-1	17,509	-0.01%
2023/10/02	2	87.90	2	88.15	88.10	0	17,706	0.00%
2023/09/28	0	0.00	1	83.30	83.10	-1	17,717	-0.01%
2023/09/22	1	81.20	1	81.50	81.90	0	19,050	0.00%
2023/09/20	1	81.50	3	83.70	81.80	-2	19,381	-0.01%
2023/09/19	0	0.00	1	82.60	81.40	-1	19,879	-0.01%
2023/09/18	3	82.80	0	0.00	82.40	3	20,145	0.01%
2023/09/15	1	85.50	2	85.40	84.90	-1	20,188	0.00%
2023/09/14	2	85.95	3	85.80	84.90	-1	20,204	0.00%
2023/09/13	3	83.80	0	0.00	83.70	3	20,200	0.01%
2023/09/12	5.1	86.18	3	85.90	85.00	2.1	20,271	0.01%
2023/09/11	3	84.50	0	0.00	84.20	3	20,356	0.01%
2023/09/08	41	87.62	0	0.00	87.70	41	20,321	0.20%
2023/09/07	1	91.90	0	0.00	90.10	1	20,259	0.00%
2023/09/06	2	92.00	3	91.07	91.20	-1	20,282	0.00%
2023/09/05	2	92.50	1	92.60	91.80	1	20,369	0.00%
2023/09/04	0	0.00	1	93.50	93.10	-1	20,553	0.00%
2023/09/01	2	95.80	0	0.00	94.50	2	20,677	0.01%
2023/08/31	0	0.00	2	92.30	98.20	-2	20,691	-0.01%
2023/08/30	0	0.00	4	94.80	93.80	-4	20,605	-0.02%
2023/08/29	1	94.60	2	95.80	95.30	-1	20,782	0.00%
2023/08/28	1	97.00	3	95.97	95.30	-2	21,316	-0.01%
2023/08/25	1.1	99.49	0	0.00	98.80	1.1	21,483	0.00%
2023/08/24	3	105.67	4	107.75	101.50	-1	21,824	0.00%
2023/08/23	2	103.25	3	103.83	104.00	-1	21,785	0.00%
2023/08/22	6	108.00	7	107.79	104.00	-1	21,705	0.00%
2023/08/21	5	104.20	3	103.67	105.00	2	21,539	0.01%
2023/08/18	8.1	107.10	3	106.00	103.00	5.1	21,420	0.02%
2023/08/17	9	108.17	5	108.80	109.50	4	21,153	0.02%
2023/08/16	6	103.33	5	103.10	106.50	1	20,815	0.00%
2023/08/15	5	103.00	8	103.81	102.00	-3	20,556	-0.01%
2023/08/14	10	99.85	4	101.88	99.90	6	20,299	0.03%
2023/08/11	8	100.31	12	100.88	99.10	-4	19,881	-0.02%
2023/08/10	11	99.27	2	99.75	97.50	9	19,595	0.05%
2023/08/09	3	107.67	6	106.08	104.50	-3	19,261	-0.02%
2023/08/08	12.1	110.86	7	109.57	109.50	5.1	19,042	0.03%
2023/08/07	7	105.14	21	108.69	112.50	-14	18,504	-0.08%
2023/08/04	6	98.62	16	101.66	102.50	-10	18,029	-0.06%
2023/08/02	18	100.53	15	98.65	99.70	3	17,690	0.02%
2023/08/01	15	103.01	8.1	102.36	102.50	6.9	17,099	0.04%
2023/07/31	14	109.75	2.1	108.03	107.50	11.9	16,670	0.07%
2023/07/28	5.1	116.17	59	118.31	119.00	-53.9	16,120	-0.33%
2023/07/27	61	119.03	61	124.94	115.00	0	15,729	0.00%
2023/07/26	56.2	122.03	12	117.17	117.50	44.2	15,062	0.29%
2023/07/25	14	119.32	4	120.13	121.50	10	14,243	0.07%
2023/07/24	2	108.25	9	109.50	110.50	-7	13,443	-0.05%
2023/07/21	8	95.08	12	96.14	100.50	-4	12,590	-0.03%
2023/07/20	4	95.13	2	96.60	95.00	2	12,146	0.02%
2023/07/19	4.1	100.43	10.1	100.29	93.40	-6	11,865	-0.05%
2023/07/18	41.1	107.87	8	105.89	98.80	33.1	11,506	0.29%
2023/07/17	6	97.45	4	102.50	103.50	2	10,634	0.02%
2023/07/14	11.1	91.68	1	94.20	94.20	10.1	10,327	0.10%
2023/07/13	13	92.21	12	90.03	85.70	1	9,791	0.01%
2023/07/12	13	85.78	2.1	84.05	84.50	10.9	9,092	0.12%
2023/07/11	1	81.20	4	82.23	81.20	-3	8,627	-0.03%
2023/07/07	24	80.05	0	0.00	79.00	24	8,428	0.28%
2023/07/06	9	80.14	6.2	80.74	81.10	2.8	8,249	0.03%
2023/07/05	16.2	80.79	11	81.07	80.60	5.2	8,067	0.06%
2023/07/04	2	81.90	3.2	84.26	83.50	-1.2	7,834	-0.02%
2023/07/03	4	79.16	131	76.23	79.40	-127	7,335	-1.73%	大賣/鉅額交易
2023/06/30	131	75.34	6	74.13	74.20	125	6,909	1.81%	大買/鉅額交易
2023/06/29	3	70.67	0	0.00	71.30	3	6,632	0.05%
2023/06/28	1.1	71.44	1	72.80	70.60	0.1	6,543	0.00%
2023/06/27	12.1	75.42	1	70.10	70.00	11.1	6,297	0.18%
2023/06/26	11.1	73.73	13	73.96	77.30	-1.9	5,795	-0.03%
2023/06/20	0	0.00	1	67.40	67.60	-1	5,525	-0.02%
2023/06/19	1	68.90	5	69.30	68.70	-4	5,554	-0.07%
2023/06/16	1	71.00	0	0.00	70.20	1	5,611	0.02%
2023/06/15	5	71.20	0	0.00	70.60	5	5,533	0.09%
2023/06/13	0	0.00	9	69.02	68.40	-9	5,364	-0.17%
2023/06/12	1	67.80	0	0.00	67.60	1	5,308	0.02%
2023/06/09	5	68.36	0	0.00	67.60	5	5,233	0.10%
2023/06/08	1	65.50	1	67.70	65.40	0	5,131	0.00%
2023/06/05	0	0.00	1	72.50	71.20	-1	4,753	-0.02%
2023/06/02	31	72.18	30.1	72.60	71.70	0.9	4,701	0.02%
2023/06/01	30.1	71.29	24	71.57	71.60	6.1	4,505	0.14%
2023/05/31	12	69.60	29	65.84	70.00	-17	3,946	-0.43%
2023/05/30	4	63.55	18	65.16	63.70	-14	3,706	-0.38%
2023/05/29	0	0.00	4	62.33	62.40	-4	3,288	-0.12%
2023/05/18	1	54.80	0	0.00	54.70	1	3,136	0.03%
2023/05/11	0	0.00	1	51.90	51.50	-1	3,284	-0.03%
2023/05/08	0	0.00	1	54.60	54.30	-1	3,422	-0.03%
2023/04/28	1	53.90	0	0.00	53.80	1	3,523	0.03%
2023/04/19	3	59.20	0	0.00	59.00	3	3,396	0.09%
2023/04/17	1	57.40	0	0.00	57.60	1	3,326	0.03%
2023/04/14	2	58.05	0	0.00	57.40	2	3,303	0.06%
2023/04/11	1	57.80	3	57.30	58.00	-2	3,061	-0.07%
2023/04/10	0	0.00	10	57.18	57.00	-10	3,035	-0.33%
2023/03/31	2	57.80	0	0.00	57.90	2	2,974	0.07%
2023/03/27	0	0.00	2	59.10	58.20	-2	2,845	-0.07%
2023/03/24	1	58.20	7	58.20	58.90	-6	2,787	-0.22%
2023/03/23	1	57.10	5	57.92	57.20	-4	2,719	-0.15%
2023/03/22	0	0.00	8	56.75	57.60	-8	2,662	-0.30%
2023/03/16	1	51.00	0	0.00	52.00	1	2,357	0.04%
2023/03/14	3	53.00	0	0.00	53.00	3	2,265	0.13%
2023/03/10	0	0.00	2	53.00	52.70	-2	2,168	-0.09%
2023/03/07	0	0.00	12.8	53.15	53.50	-12.8	2,023	-0.63%
2023/03/06	0.2	53.70	5	54.10	53.90	-4.8	1,952	-0.25%
2023/03/03	0	0.00	2	51.80	52.50	-2	1,877	-0.11%
2023/03/02	0	0.00	1	51.00	51.20	-1	1,785	-0.06%
2023/03/01	0.1	50.10	0	0.00	50.60	0.1	1,728	0.01%
2023/02/23	0.1	49.95	2	50.00	50.00	-1.9	1,577	-0.12%
2023/02/22	0.4	49.53	0	0.00	49.50	0.4	1,512	0.03%
2023/02/21	0	0.00	1	48.55	48.60	-1	1,458	-0.07%
2023/02/16	10	47.53	0	0.00	47.55	10	1,411	0.71%
2023/02/14	0	0.00	2	48.15	47.85	-2	1,329	-0.15%
2023/02/13	1	47.35	0	0.00	47.85	1	1,314	0.08%
2023/02/10	0	0.00	35	47.51	47.00	-35	1,293	-2.71%
2023/02/08	35	47.02	1	47.00	46.70	34	1,176	2.89%
2023/02/06	0	0.00	2	46.50	46.15	-2	1,077	-0.19%
2023/02/01	0	0.00	1	44.75	44.75	-1	918	-0.11%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/17	1	43.05	0	0.00	43.05	1	811	0.12%
2023/01/16	2	43.10	0	0.00	42.90	2	798	0.25%
2023/01/11	0	0.00	1	42.05	41.80	-1	686	-0.15%
2023/01/10	0	0.00	2	41.00	40.95	-2	656	-0.30%
2022/12/26	2	40.60	0	0.00	40.55	2	749	0.27%
2022/10/05	10	38.64	0	0.00	38.45	10	2,013	0.50%
2022/09/08	1	41.05	0	0.00	41.35	1	2,298	0.04%
2022/09/02	1	43.90	0	0.00	43.40	1	2,203	0.05%
2022/08/30	0	0.00	2	44.20	44.65	-2	2,008	-0.10%
2022/08/26	1	42.45	0	0.00	42.55	1	1,860	0.05%
2022/08/25	0	0.00	16	41.70	41.75	-16	1,827	-0.88%
2022/08/24	16	41.66	0	0.00	41.75	16	1,813	0.88%
2022/08/23	0	0.00	2	41.75	42.05	-2	1,787	-0.11%
2022/08/19	0	0.00	21	42.74	42.55	-21	1,739	-1.21%
2022/08/11	0	0.00	1	41.20	41.15	-1	1,653	-0.06%
2022/08/08	0	0.00	0	42.45	42.45	0	1,584	0.00%
2022/08/05	0	0.00	0	42.35	42.95	0	1,562	0.00%
2022/08/04	6	41.06	5	41.45	41.55	1	1,514	0.07%
2022/08/03	0	0.00	0	41.97	41.30	0	1,489	0.00%
2022/08/02	1	41.50	0	41.80	41.85	1	1,464	0.07%
2022/08/01	0	0.00	0	41.48	41.50	0	1,415	0.00%
2022/07/29	1	40.90	0	0.00	41.05	1	1,405	0.07%
2022/07/28	1	40.90	0	0.00	40.65	1	1,394	0.07%
2022/07/27	0	0.00	0	41.20	41.25	0	1,384	0.00%
2022/07/22	0	0.00	0	42.30	42.25	0	1,275	0.00%
2022/07/18	0	0.00	0	41.20	41.20	0	1,154	0.00%
2022/07/15	1	40.85	0	41.00	40.80	1	1,135	0.09%
2022/07/14	0	0.00	0	40.73	41.20	0	1,117	0.00%
2022/07/12	0	0.00	20	40.35	39.85	-20	1,067	-1.87%
2022/07/11	0	0.00	5	40.70	40.80	-5	1,055	-0.47%
2022/07/08	0	0.00	15	40.66	40.75	-15	1,023	-1.47%
2022/07/07	25	39.63	0	0.00	40.50	25	848	2.95%
2022/06/29	1	37.65	0	0.00	37.65	1	774	0.13%
2022/06/22	2	37.33	0	0.00	37.35	2	875	0.23%
2022/06/20	6	37.86	0	0.00	37.30	6	977	0.61%
2022/06/17	0	38.40	0	0.00	38.20	0	984	0.00%
2022/06/13	0	39.30	0	0.00	38.85	0	1,056	0.00%
2022/06/10	0	39.70	0	0.00	39.55	0	1,060	0.00%
2022/06/09	0	39.98	0	0.00	39.85	0	1,067	0.00%
2022/06/08	0	40.00	0	0.00	39.75	0	1,076	0.00%
2022/06/07	15	39.50	0	0.00	39.55	15	1,083	1.38%
2022/05/10	1	38.00	0	0.00	38.20	1	1,474	0.07%
2022/04/12	1	40.60	1	40.35	40.40	0	1,903	0.00%
2022/04/08	5	41.97	1	41.90	41.90	4	2,027	0.20%
2022/04/07	0	0.00	10	42.85	42.10	-10	2,111	-0.47%
2022/03/31	0	43.95	0	0.00	44.00	0	2,665	0.00%
2022/03/28	0	0.00	5	43.95	44.55	-5	2,753	-0.18%
2022/03/17	5	42.90	0	0.00	42.95	5	3,368	0.15%
2022/03/15	5	41.70	0	0.00	42.25	5	3,540	0.14%
2022/03/14	1	42.35	0	0.00	42.30	1	3,576	0.03%
2022/03/09	0	0.00	5	42.10	42.25	-5	3,826	-0.13%
2022/03/08	0	0.00	2	41.50	41.60	-2	3,877	-0.05%
2022/03/01	1	45.30	0	0.00	45.10	1	3,964	0.03%
2022/02/10	1	47.15	0	0.00	46.80	1	4,072	0.02%
2022/01/18	2	44.90	0	0.00	45.05	2	4,157	0.05%
2022/01/07	0	0.00	0.1	45.10	45.45	-0.1	4,063	0.00%
2022/01/06	1	45.50	19	46.01	46.05	-18	4,001	-0.45%
2022/01/05	1.1	46.66	0	0.00	46.85	1.1	3,927	0.03%
2022/01/04	0	0.00	1	46.70	47.25	-1	3,879	-0.03%
2022/01/03	7	47.36	5	47.44	47.30	2	3,834	0.05%
2021/12/30	1	50.00	0	0.00	48.65	1	3,768	0.03%
2021/12/29	1	48.90	2.1	48.95	48.85	-1.1	3,661	-0.03%
2021/12/28	4	49.03	2	49.70	49.40	2	3,606	0.05%
2021/12/27	2	49.28	2	49.75	49.10	0	3,453	0.00%
2021/12/24	0	46.30	0	0.00	46.45	0	3,066	0.00%
2021/12/22	6	46.80	1	46.00	45.80	5	2,974	0.17%
2021/12/17	1	44.75	0	0.00	45.00	1	2,803	0.04%
2021/12/16	14	46.58	0	0.00	45.90	14	2,713	0.52%
2021/12/15	2	46.12	1	45.45	46.20	1	2,596	0.04%
2021/12/14	2	45.15	7	45.18	45.95	-5	2,332	-0.21%
2021/12/10	2	45.15	0	0.00	45.00	2	2,094	0.10%
2021/12/08	0	0.00	1	43.55	42.80	-1	1,882	-0.05%
2021/12/07	0	0.00	2	43.15	43.15	-2	1,834	-0.11%
2021/12/06	2	43.08	0	0.00	43.50	2	1,775	0.11%
2021/12/03	4	43.69	3	43.13	42.90	1	1,709	0.06%
2021/11/30	0	0.00	5	39.60	39.55	-5	1,439	-0.35%
2021/11/26	1	39.25	0	0.00	39.15	1	1,346	0.07%
2021/11/19	1	40.00	0	0.00	39.80	1	1,282	0.08%
2021/11/16	1	39.50	0	0.00	39.50	1	1,225	0.08%
2021/11/12	3	40.32	0	0.00	40.00	3	1,177	0.25%
2021/11/11	1	41.25	0	0.00	41.15	1	1,117	0.09%
2021/11/09	0	0.00	3	40.75	40.05	-3	1,006	-0.30%
2021/11/08	11	40.75	1	41.50	40.25	10	975	1.02%
2021/11/05	1	40.05	0	0.00	40.80	1	933	0.11%
2021/11/02	3	39.42	0	0.00	39.05	3	823	0.36%
2021/11/01	0	0.00	11	38.50	39.20	-11	798	-1.38%
2021/10/28	10	39.60	0	0.00	38.85	10	769	1.30%
2021/10/25	1	38.10	0	0.00	38.00	1	684	0.15%
2021/10/20	1	37.65	10	38.30	38.40	-9	679	-1.32%
2021/10/08	6	37.40	2	36.70	37.25	4	696	0.57%
2021/10/06	2	34.33	0	0.00	34.55	2	713	0.28%
2021/10/01	0	0.00	9	35.35	35.40	-9	816	-1.10%
2021/09/28	0	0.00	7	36.60	36.35	-7	899	-0.78%
2021/09/23	7	35.59	0	0.00	35.65	7	971	0.72%
2021/09/16	10	35.50	0	0.00	35.40	10	1,032	0.97%
2021/08/19	0	0.00	5	35.65	35.65	-5	1,573	-0.32%
2021/08/18	0	0.00	50	34.80	36.10	-50	1,585	-3.15%
2021/08/17	0	0.00	11	35.28	35.05	-11	1,620	-0.68%
2021/08/04	12	37.55	0	0.00	37.60	12	2,073	0.58%
2021/08/03	3	37.15	0	0.00	37.70	3	2,205	0.14%
2021/07/30	1	38.10	0	0.00	37.85	1	2,323	0.04%
2021/07/27	1	38.80	0	0.00	38.60	1	2,760	0.04%
2021/07/15	0	0.00	5	38.50	38.45	-5	5,114	-0.10%
2021/07/13	1	37.75	0	0.00	37.75	1	5,159	0.02%
2021/07/08	2	38.33	1	38.40	38.30	1	5,300	0.02%
2021/07/02	3	39.75	0	0.00	39.65	3	6,078	0.05%
2021/06/15	2	40.40	0	0.00	41.45	2	6,814	0.03%
2021/06/09	0	0.00	1	40.00	39.50	-1	6,842	-0.01%
2021/06/02	0	0.00	10	42.00	41.50	-10	6,834	-0.15%
2021/06/01	10	42.15	11	42.45	42.95	-1	6,761	-0.01%
2021/05/21	3	38.95	32	39.28	39.70	-29	7,218	-0.40%
2021/05/20	30	38.85	0	0.00	38.05	30	7,219	0.42%
2021/05/19	1	38.65	1	38.80	39.15	0	7,246	0.00%
2021/05/18	26	38.16	16	38.15	39.35	10	7,226	0.14%
2021/05/17	20	37.49	0	0.00	36.00	20	7,207	0.28%
2021/05/14	1	38.00	1	38.50	38.50	0	7,172	0.00%
2021/05/13	0	0.00	1	38.50	38.70	-1	7,120	-0.01%
2021/05/12	1	38.00	41	39.15	38.80	-40	7,061	-0.57%
2021/05/11	10	42.05	10	42.62	41.50	0	6,932	0.00%
2021/05/10	20	46.05	0	0.00	44.95	20	6,810	0.29%
2021/05/07	1	46.20	0	0.00	46.15	1	6,793	0.01%
2021/05/06	1	45.85	1	45.95	45.45	0	6,772	0.00%
2021/05/05	1	46.55	1	46.85	45.85	0	6,641	0.00%
2021/05/04	1	48.20	176	47.48	46.90	-175	6,655	-2.63%	大賣/鉅額交易
2021/05/03	12	51.65	1	50.80	50.60	11	6,480	0.17%
2021/04/29	87	54.13	49	54.45	54.00	38	6,268	0.61%
2021/04/28	70	51.50	0	0.00	51.50	70	5,914	1.18%
2021/04/27	71	52.61	8	52.79	52.90	63	5,973	1.05%
2021/04/26	66	49.88	20	50.25	51.30	46	5,286	0.87%
2021/04/23	5	46.80	0	0.00	46.70	5	5,025	0.10%
2021/04/22	1	46.20	9	49.44	47.40	-8	4,985	-0.16%
2021/04/21	0	0.00	2	47.65	48.10	-2	4,755	-0.04%
2021/04/20	2	45.25	0	0.00	45.15	2	4,552	0.04%
2021/04/15	0	0.00	1	45.15	45.65	-1	4,546	-0.02%
2021/04/13	0	0.00	0.2	47.35	45.70	-0.2	4,463	0.00%
2021/04/12	0	0.00	4	47.46	47.85	-4	4,439	-0.09%
2021/04/09	6	48.28	1.1	47.57	47.00	5	4,321	0.11%
2021/04/08	1	46.25	3	47.22	47.95	-2	3,936	-0.05%
2021/04/07	0	0.00	5	43.60	43.60	-5	3,677	-0.14%
2021/04/06	1	43.35	0	0.00	42.60	1	3,617	0.03%
2021/04/01	8	43.53	2	44.25	43.00	6	3,565	0.17%
2021/03/30	0.7	42.30	0	0.00	41.90	0.7	3,258	0.02%
2021/03/26	1	40.60	10	40.70	40.95	-9	3,408	-0.26%
2021/03/25	0	0.00	2	41.15	40.65	-2	3,407	-0.06%
2021/03/24	1	39.90	0	0.00	39.90	1	3,341	0.03%
2021/03/19	0	0.00	1	40.75	40.75	-1	3,311	-0.03%
2021/03/18	18	40.55	0	0.00	40.25	18	3,315	0.54%
2021/03/15	10	39.70	0	0.00	39.60	10	3,779	0.26%
2021/03/02	12	40.37	0	0.00	39.20	12	3,861	0.31%
2021/02/26	2	39.75	0	0.00	40.35	2	3,836	0.05%
2021/02/24	0	0.00	1	41.75	40.65	-1	3,851	-0.03%
2021/02/23	3	40.20	13	41.05	43.50	-10	3,745	-0.27%
2021/02/19	2	38.88	0	0.00	39.40	2	3,735	0.05%
2021/02/04	0	0.00	5	37.95	37.95	-5	3,987	-0.13%
2021/01/27	1	39.90	0	0.00	39.75	1	3,981	0.03%
2021/01/25	1	39.65	0	0.00	39.30	1	3,879	0.03%
2021/01/22	0	0.00	10	39.95	39.85	-10	3,840	-0.26%
2021/01/21	0	0.00	18	39.55	39.95	-18	3,807	-0.47%
2021/01/20	17	39.45	1	40.85	39.00	16	3,713	0.43%
2021/01/19	2	38.20	0	0.00	39.00	2	3,502	0.06%
2021/01/18	2	37.90	0	0.00	38.10	2	3,471	0.06%
2021/01/12	1	37.75	0	0.00	37.60	1	3,429	0.03%
2021/01/08	3	38.83	0	0.00	38.65	3	3,397	0.09%
2021/01/06	1	40.05	0	0.00	39.10	1	3,407	0.03%
2021/01/05	1	39.05	0	0.00	39.95	1	3,387	0.03%
2020/12/31	0	0.00	1	39.05	38.90	-1	3,376	-0.03%
2020/12/30	1	39.30	0	0.00	38.90	1	3,372	0.03%
2020/12/23	3	38.48	2	38.90	39.05	1	3,336	0.03%
2020/12/22	7	39.39	1	40.00	37.60	6	3,260	0.18%
2020/12/21	0	0.00	1	39.30	39.60	-1	3,085	-0.03%
2020/12/17	2	39.53	0	0.00	39.25	2	3,133	0.06%
2020/12/16	1	39.75	0	0.00	39.45	1	3,197	0.03%
2020/12/15	0	0.00	1	39.50	39.00	-1	3,211	-0.03%
2020/12/14	0	0.00	4	40.48	40.20	-4	3,235	-0.12%
2020/12/11	3	40.77	0	0.00	39.70	3	3,239	0.09%
2020/12/09	1	38.45	5	39.65	40.25	-4	2,888	-0.14%
2020/12/07	2	38.60	80	38.50	38.25	-78	2,954	-2.64%
2020/12/03	0	0.00	1	38.55	38.55	-1	3,028	-0.03%
2020/12/02	1	38.90	0	0.00	38.55	1	3,094	0.03%
2020/12/01	1	38.80	0	0.00	38.80	1	3,166	0.03%
2020/11/30	1	39.30	2	39.50	39.50	-1	3,244	-0.03%
2020/11/27	19	38.81	0	0.00	38.75	19	3,330	0.57%
2020/11/26	2	38.55	0	0.00	38.60	2	3,480	0.06%
2020/11/25	0	0.00	2	39.10	38.50	-2	3,684	-0.05%
2020/11/24	1	38.80	0	0.00	38.45	1	3,766	0.03%
2020/11/20	43	39.13	11	39.59	39.45	32	4,026	0.79%
2020/11/19	65	39.45	0	0.00	39.55	65	4,407	1.47%
2020/11/18	6	37.90	0	0.00	38.00	6	4,841	0.12%
2020/11/12	0	0.00	2	39.00	38.20	-2	5,849	-0.03%
2020/11/11	6	37.45	0	0.00	37.25	6	5,701	0.11%
2020/10/14	1	38.35	0	0.00	37.75	1	6,469	0.02%
2020/10/13	1	36.80	2	37.45	38.00	-1	6,484	-0.02%
2020/10/08	0	0.00	2	37.70	37.00	-2	6,540	-0.03%
2020/10/06	2	37.43	0	0.00	36.65	2	6,614	0.03%
2020/09/21	1	38.80	1	37.70	37.95	0	7,059	0.00%
2020/09/18	5	38.80	0	0.00	38.75	5	7,118	0.07%
2020/09/14	0	0.00	1	39.85	39.85	-1	7,713	-0.01%
2020/09/10	1	40.60	0	0.00	40.45	1	7,835	0.01%
2020/09/02	0	0.00	6	42.75	43.00	-6	9,204	-0.07%
2020/09/01	2	43.68	2	42.55	42.45	0	9,089	0.00%
2020/08/31	3	43.65	1	43.00	43.90	2	8,929	0.02%
2020/08/28	0	0.00	70	41.94	41.00	-70	8,733	-0.80%
2020/08/27	70	42.68	15	43.00	42.80	55	8,647	0.64%
2020/08/26	8	42.82	3	42.92	43.50	5	8,502	0.06%
2020/08/25	29	42.42	17	42.36	43.10	12	8,357	0.14%
2020/08/24	38	41.56	35	41.64	42.95	3	7,871	0.04%
2020/08/21	0	0.00	3	39.05	39.05	-3	7,301	-0.04%
2020/08/20	0	0.00	4	37.41	35.50	-4	6,979	-0.06%
2020/08/19	1	34.55	0	0.00	36.05	1	6,532	0.02%
2020/08/05	3	35.35	0	0.00	35.30	3	6,262	0.05%
2020/08/04	4	35.73	6	35.95	35.85	-2	6,249	-0.03%
2020/07/17	5	32.23	3	32.15	32.20	2	6,611	0.03%
2020/07/16	1	33.80	4	33.85	33.45	-3	6,587	-0.05%
2020/07/15	4	35.43	0	0.00	35.35	4	6,546	0.06%
2020/07/14	1	35.85	0	0.00	35.85	1	6,506	0.02%
2020/07/09	0	0.00	1	35.25	35.65	-1	6,335	-0.02%
2020/07/06	1	34.70	0	0.00	34.90	1	6,274	0.02%
2020/07/03	0	0.00	3	34.65	34.50	-3	6,281	-0.05%
2020/07/02	10	34.15	10	34.10	34.15	0	6,238	0.00%
2020/07/01	0	0.00	3	34.35	33.75	-3	6,197	-0.05%
2020/06/30	0	0.00	1	34.35	33.95	-1	6,164	-0.02%
2020/06/24	11	33.78	11	33.85	33.60	0	6,046	0.00%
2020/06/23	51	34.49	70	34.66	34.50	-19	5,946	-0.32%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/19	0	0.00	10	30.65	30.65	-10	5,376	-0.19%
2020/06/18	20	27.32	2	27.00	27.90	18	5,373	0.33%
2020/06/17	1	26.05	0	0.00	26.25	1	5,211	0.02%
2020/06/16	5	24.80	5	25.35	25.60	0	5,102	0.00%
2020/06/15	50	24.59	61	24.89	24.00	-11	4,913	-0.22%
2020/06/12	10	26.35	9	26.44	26.30	1	4,498	0.02%
2020/06/11	25	27.32	11	26.85	27.30	14	4,282	0.33%
2020/06/01	0	0.00	1	36.00	35.85	-1	3,489	-0.03%
2020/05/29	1	34.55	0	0.00	36.80	1	3,433	0.03%
2020/05/26	0	0.00	2	36.05	35.45	-2	3,419	-0.06%
2020/05/22	1	34.45	0	0.00	34.15	1	3,306	0.03%
2020/05/21	0	0.00	51	34.29	34.95	-51	3,311	-1.54%
2020/05/20	50	34.00	0	0.00	34.30	50	3,294	1.52%
2020/05/18	1	33.90	2	34.30	33.85	-1	3,268	-0.03%
2020/05/15	2	34.93	0	0.00	34.70	2	3,301	0.06%
2020/05/14	101	35.09	104	36.27	35.10	-3	3,294	-0.09%	大買/大賣/
2020/05/08	1	35.40	0	0.00	35.35	1	3,171	0.03%
2020/05/06	1	36.30	0	0.00	35.40	1	3,159	0.03%
2020/05/05	0	0.00	2	35.20	36.10	-2	3,052	-0.07%
2020/05/04	0	0.00	2	34.20	35.55	-2	3,019	-0.07%
2020/04/29	5	37.19	6	37.07	36.20	-1	2,924	-0.03%
2020/04/28	1	34.80	2	34.60	35.00	-1	2,631	-0.04%
2020/04/24	0	0.00	2	31.65	31.70	-2	2,484	-0.08%
2020/04/23	0	0.00	2	31.80	31.60	-2	2,544	-0.08%
2020/04/21	4	31.80	2	30.93	30.90	2	2,898	0.07%
2020/04/16	0	0.00	5	32.62	32.45	-5	3,128	-0.16%
2020/04/14	3	31.63	0	0.00	31.70	3	3,747	0.08%
2020/04/13	0	0.00	31	31.88	31.70	-31	3,740	-0.83%
2020/04/09	28	31.42	7	32.15	30.80	21	3,728	0.56%
2020/04/08	16	30.27	2	30.90	30.30	14	3,630	0.39%
2020/04/07	0	0.00	4	28.55	28.75	-4	3,574	-0.11%
2020/03/31	2	27.00	0	0.00	27.00	2	3,816	0.05%
2020/03/30	2	26.50	0	0.00	26.80	2	3,795	0.05%
2020/03/27	1	26.00	0	0.00	25.60	1	3,776	0.03%
2020/03/26	3	25.40	3	25.00	25.50	0	3,773	0.00%
2020/03/25	0	0.00	3	26.13	25.20	-3	3,773	-0.08%
2020/03/24	3	24.82	0	0.00	24.80	3	3,748	0.08%
2020/03/20	1	23.30	0	0.00	23.30	1	3,727	0.03%
2020/03/19	1	22.80	1	21.40	21.20	0	3,730	0.00%
2020/03/18	1	23.05	0	0.00	23.45	1	3,724	0.03%
2020/03/17	0	0.00	1	22.80	22.65	-1	3,725	-0.03%
2020/03/13	2	24.73	0	0.00	25.20	2	3,744	0.05%
2020/03/11	0	0.00	6	30.25	29.60	-6	3,667	-0.16%
2020/03/03	2	31.65	0	0.00	31.50	2	3,863	0.05%
2020/02/25	0	0.00	3	32.45	32.60	-3	4,004	-0.07%
2020/02/24	0	0.00	4	33.40	33.05	-4	3,996	-0.10%
2020/02/21	0	0.00	1	33.50	33.45	-1	3,986	-0.03%
2020/02/17	1	33.60	0	0.00	33.70	1	3,981	0.03%
2020/02/05	3	32.85	0	0.00	32.60	3	4,111	0.07%
2020/02/04	1	32.50	0	0.00	32.60	1	4,123	0.02%
2020/02/03	1	33.00	0	0.00	32.65	1	4,226	0.02%
2020/01/30	10	32.25	5	31.25	31.25	5	4,379	0.11%
2020/01/20	0	0.00	9	34.70	34.70	-9	4,417	-0.20%
2020/01/17	0	0.00	4	34.80	35.00	-4	4,515	-0.09%
2020/01/15	4	36.00	8	35.56	34.70	-4	5,171	-0.08%
2020/01/13	3	32.27	0	0.00	32.20	3	5,014	0.06%
2020/01/10	15	30.48	150	30.28	30.50	-135	4,919	-2.74%	大賣/鉅額交易
2020/01/09	3	30.55	11	29.95	30.45	-8	4,821	-0.17%
2020/01/08	10	30.75	1	30.85	30.00	9	4,622	0.19%
2020/01/06	0	0.00	0.8	36.60	36.60	-0.8	4,176	-0.02%
2020/01/02	1	41.80	0	0.00	41.75	1	4,145	0.02%
2019/12/27	0	0.00	1	42.60	42.65	-1	4,072	-0.02%
2019/12/25	1	40.00	0	0.00	40.00	1	3,891	0.03%
2019/12/23	0	0.00	1	40.65	40.95	-1	3,939	-0.03%
2019/12/19	1	40.10	1	40.45	40.00	0	3,944	0.00%
2019/12/17	0	0.00	1	40.20	39.95	-1	3,994	-0.03%
2019/12/16	1	39.85	1	39.85	40.15	0	4,028	0.00%
2019/12/13	0	0.00	10	39.75	39.70	-10	4,096	-0.24%
2019/12/11	1	41.45	2	41.90	41.55	-1	4,140	-0.02%
2019/12/10	1	41.10	0	0.00	40.90	1	4,127	0.02%
2019/12/05	0	0.00	5	41.04	40.75	-5	4,350	-0.11%
2019/11/28	0	0.00	1	41.10	41.15	-1	4,805	-0.02%
2019/11/27	1	39.85	6	40.36	40.40	-5	4,805	-0.10%
2019/11/26	10	39.90	1	40.35	40.40	9	4,781	0.19%
2019/11/18	3	38.50	0	0.00	38.55	3	5,047	0.06%
2019/11/15	3	39.15	0	0.00	38.50	3	5,139	0.06%
2019/11/14	1	39.50	0	0.00	39.00	1	5,153	0.02%
2019/11/12	2	39.05	0	0.00	38.95	2	5,152	0.04%
2019/11/11	1	38.80	5	38.61	38.45	-4	5,165	-0.08%
2019/11/08	2	37.45	0	0.00	37.70	2	5,118	0.04%
2019/11/04	3	37.55	0	0.00	37.45	3	5,350	0.06%
2019/10/31	0	0.00	2	37.75	37.80	-2	5,524	-0.04%
2019/10/30	2	36.30	0	0.00	36.30	2	5,454	0.04%
2019/10/29	8	38.97	0	0.00	36.80	8	5,455	0.15%
2019/10/28	1	38.90	2	39.03	39.00	-1	5,473	-0.02%
2019/10/25	0	0.00	225	40.04	39.65	-225	5,471	-4.11%	大賣/鉅額交易
2019/10/24	156	40.00	9	40.57	41.05	147	5,478	2.68%	大買/鉅額交易
2019/10/23	4	42.85	0	0.00	41.40	4	5,367	0.07%
2019/10/07	1	43.10	0	0.00	43.10	1	6,422	0.02%
2019/10/02	0	0.00	1	43.40	43.75	-1	6,527	-0.02%
2019/09/27	2	42.80	0	0.00	42.00	2	6,642	0.03%
2019/09/23	0	0.00	2	44.00	44.25	-2	6,855	-0.03%
2019/09/20	3	43.30	0	0.00	43.70	3	6,881	0.04%
2019/09/19	0	0.00	3	43.63	43.60	-3	6,915	-0.04%
2019/09/18	1	43.70	0	0.00	43.55	1	7,006	0.01%
2019/09/12	0	0.00	1	45.20	45.20	-1	7,546	-0.01%
2019/09/11	2	45.05	0	0.00	44.45	2	7,626	0.03%
2019/09/06	0	0.00	15	47.40	46.40	-15	7,652	-0.20%
2019/09/05	19	47.77	5	47.90	46.90	14	7,579	0.18%
2019/09/03	1	44.90	0	0.00	44.15	1	7,304	0.01%
2019/08/28	0	0.00	1	44.20	43.55	-1	7,402	-0.01%
2019/08/22	0	0.00	21	45.18	43.65	-21	7,756	-0.27%
2019/08/21	20	44.71	19	44.42	44.70	1	7,866	0.01%
2019/08/20	20	43.83	0	0.00	44.00	20	7,865	0.25%
2019/08/08	0	0.00	1	42.10	42.10	-1	8,804	-0.01%
2019/08/07	0	0.00	4	41.31	40.80	-4	9,146	-0.04%
2019/08/06	1	39.60	2	40.15	40.25	-1	9,373	-0.01%
2019/08/02	1	44.05	0	0.00	42.80	1	9,501	0.01%
2019/08/01	1	45.50	118	45.50	45.50	-117	9,520	-1.23%	大賣/鉅額交易
2019/07/31	0	0.00	1	46.20	46.40	-1	9,604	-0.01%
2019/07/30	4	45.85	0	0.00	45.90	4	9,658	0.04%
2019/07/29	1	48.45	0	0.00	48.60	1	9,590	0.01%
2019/07/25	0	0.00	2	48.80	48.70	-2	9,792	-0.02%
2019/07/24	0	0.00	1	47.20	47.10	-1	9,714	-0.01%
2019/07/23	5	46.76	14	46.98	46.65	-9	9,926	-0.09%
2019/07/22	8	47.33	2	46.60	47.95	6	9,989	0.06%
2019/07/19	2	46.10	2	46.28	46.00	0	9,961	0.00%
2019/07/17	0	0.00	20	48.63	48.45	-20	10,097	-0.20%
2019/07/16	10	49.05	32	49.48	48.40	-22	10,083	-0.22%
2019/07/15	40	48.26	15	49.85	50.30	25	10,169	0.25%
2019/07/12	3	45.20	7	45.84	45.80	-4	10,249	-0.04%
2019/07/11	10	44.92	50	45.05	45.15	-40	10,490	-0.38%
2019/07/10	1	43.00	5	43.17	43.35	-4	10,518	-0.04%
2019/07/09	2	43.60	2	42.73	42.95	0	10,867	0.00%
2019/07/08	0	0.00	9	44.05	44.15	-9	11,239	-0.08%
2019/07/05	1	44.80	0	0.00	44.70	1	11,626	0.01%
2019/07/04	0	0.00	1	44.90	44.40	-1	11,689	-0.01%
2019/07/02	48	44.55	0	0.00	44.50	48	11,736	0.41%
2019/07/01	10	45.45	4	45.45	44.85	6	11,777	0.05%
2019/06/28	0	0.00	2	44.20	44.05	-2	11,683	-0.02%
2019/06/27	0	0.00	69	44.41	43.80	-69	11,795	-0.58%
2019/06/26	34	43.16	1	43.60	43.80	33	12,025	0.27%
2019/06/25	36	43.82	58	44.57	43.60	-22	12,042	-0.18%
2019/06/24	51	43.60	11	43.90	43.85	40	11,977	0.33%
2019/06/21	7	45.53	21	45.78	44.20	-14	11,959	-0.12%
2019/06/20	23	44.25	3	42.35	44.70	20	11,764	0.17%
2019/06/19	5	41.26	4	40.85	41.20	1	11,551	0.01%
2019/06/18	2	39.15	100	40.50	39.45	-98	11,472	-0.85%
2019/06/17	1	40.90	0	0.00	40.45	1	11,408	0.01%
2019/06/14	100	43.10	2	42.83	41.70	98	11,385	0.86%
2019/06/13	6	42.63	10	42.70	42.50	-4	11,401	-0.04%
2019/06/12	6	42.57	3	42.40	42.50	3	11,506	0.03%
2019/06/11	7	42.54	0	0.00	42.20	7	11,842	0.06%
2019/06/10	16	42.83	0	0.00	43.50	16	11,953	0.13%
2019/06/06	9	41.93	0	0.00	41.35	9	12,041	0.07%
2019/06/05	18	43.25	12	43.23	42.40	6	12,111	0.05%
2019/06/04	10	42.86	0	0.00	42.40	10	12,182	0.08%
2019/06/03	2	42.85	0	0.00	43.50	2	12,301	0.02%
2019/05/31	0	0.00	3	42.80	42.80	-3	12,515	-0.02%
2019/05/30	5	40.65	11	40.98	40.85	-6	12,530	-0.05%
2019/05/29	6	39.87	0	0.00	40.10	6	12,587	0.05%
2019/05/28	3	41.52	3	41.43	41.15	0	12,585	0.00%
2019/05/27	2	39.50	0	0.00	39.80	2	12,481	0.02%
2019/05/21	1	41.85	0	0.00	43.20	1	12,584	0.01%
2019/05/20	6	41.47	6	42.07	41.25	0	12,428	0.00%
2019/05/17	0	0.00	20	48.70	44.00	-20	12,155	-0.16%
2019/05/16	6	49.75	3	49.03	47.60	3	11,976	0.03%
2019/05/15	27	50.70	178	50.35	49.85	-151	11,898	-1.27%	大賣/鉅額交易
2019/05/14	3	52.27	30	50.92	52.40	-27	11,712	-0.23%
2019/05/13	22	47.96	0	0.00	49.05	22	11,985	0.18%
2019/05/10	0	0.00	2	52.70	51.40	-2	11,760	-0.02%
2019/05/09	0	0.00	6	54.37	52.40	-6	11,801	-0.05%
2019/05/08	13	53.46	27	54.37	53.90	-14	11,664	-0.12%
2019/05/07	35	53.55	6	54.55	54.30	29	11,520	0.25%
2019/05/03	1	54.80	0	0.00	54.70	1	11,257	0.01%
2019/05/02	3	56.10	24	57.91	55.70	-21	11,136	-0.19%
2019/04/30	1	56.30	1	56.30	56.80	0	10,804	0.00%
2019/04/29	35	51.73	4	55.10	52.00	31	10,578	0.29%
2019/04/26	4	53.80	0	0.00	54.00	4	10,292	0.04%
2019/04/25	10	54.00	10	55.20	54.00	0	10,127	0.00%
2019/04/23	24	54.33	4	54.75	54.00	20	9,892	0.20%
2019/04/22	2	57.00	0	0.00	57.70	2	9,728	0.02%
2019/04/19	2	57.50	5	58.60	58.00	-3	9,591	-0.03%
2019/04/18	76	55.66	31	56.03	56.10	45	9,266	0.49%
2019/04/17	76	54.30	23	56.06	52.70	53	8,770	0.60%
2019/04/16	0	0.00	20	52.45	54.10	-20	8,323	-0.24%
2019/04/15	4	49.35	12	51.08	51.50	-8	8,062	-0.10%
2019/04/12	2	48.23	42	48.76	48.15	-40	7,662	-0.52%
2019/04/11	8	47.90	12	46.57	47.90	-4	7,218	-0.06%
2019/04/10	0	0.00	6	43.13	43.55	-6	6,772	-0.09%
2019/04/09	0	0.00	4	43.10	41.65	-4	6,609	-0.06%
2019/04/08	6	42.80	12	43.45	42.60	-6	6,517	-0.09%
2019/04/03	6	43.20	3	42.95	42.65	3	6,400	0.05%
2019/04/02	8	41.26	1	41.60	41.30	7	6,276	0.11%
2019/03/29	2	41.40	27	40.14	41.55	-25	6,042	-0.41%
2019/03/28	29	38.41	17	38.64	38.20	12	5,735	0.21%
2019/03/27	11	39.30	0	0.00	39.30	11	5,656	0.19%
2019/03/26	10	40.20	0	0.00	39.80	10	5,579	0.18%
2019/03/25	6	40.15	2	40.95	39.15	4	5,495	0.07%
2019/03/22	0	0.00	10	42.96	42.05	-10	5,309	-0.19%
2019/03/21	2	43.13	0	0.00	42.80	2	5,244	0.04%
2019/03/20	2	42.55	0	0.00	42.85	2	5,184	0.04%
2019/03/19	10	41.80	0	0.00	41.40	10	5,081	0.20%
2019/03/18	10	41.47	0	0.00	41.35	10	5,023	0.20%
2019/03/15	7	41.34	8	41.45	42.25	-1	4,934	-0.02%
2019/03/14	63	43.65	0	0.00	42.40	63	4,768	1.32%
2019/03/13	0	0.00	1	48.80	47.00	-1	4,369	-0.02%
2019/03/12	0	0.00	3	46.30	47.70	-3	4,164	-0.07%
2019/03/11	1	45.80	10	44.95	45.30	-9	3,984	-0.23%
2019/03/08	2	45.75	0	0.00	45.55	2	3,863	0.05%
2019/03/07	9	43.19	50	43.86	45.30	-41	3,677	-1.11%
2019/03/06	2	44.25	45	44.59	44.25	-43	3,482	-1.23%
2019/03/05	36	43.59	30	44.40	43.10	6	3,144	0.19%
2019/03/04	0	0.00	17	47.89	47.00	-17	2,885	-0.59%
2019/02/27	0	0.00	8	46.06	46.80	-8	2,746	-0.29%
2019/02/26	14	43.42	30	44.32	45.00	-16	2,631	-0.61%
2019/02/25	2	45.65	21	44.95	46.00	-19	2,486	-0.76%
2019/02/22	11	44.02	14	42.78	43.35	-3	2,327	-0.13%
2019/02/21	3	41.50	12	40.37	43.35	-9	2,188	-0.41%
2019/02/20	7	38.97	58	38.69	39.45	-51	2,014	-2.53%
2019/02/19	24	38.11	10	38.34	38.10	14	1,915	0.73%
2019/02/18	6	37.43	1	36.80	37.70	5	1,826	0.27%
2019/02/15	50	37.93	3	38.35	37.25	47	1,766	2.66%
2019/02/14	63	37.05	49	37.14	38.00	14	1,693	0.83%
2019/02/13	61	37.03	6	36.89	37.00	55	1,549	3.55%
2019/02/12	31	35.94	5	35.28	36.55	26	1,324	1.96%
2019/01/30	0	0.00	5	29.64	30.45	-5	665	-0.75%
2019/01/21	0	0.00	29	26.50	26.65	-29	449	-6.45%
2019/01/17	29	27.10	0	0.00	26.80	29	443	6.54%
2019/01/15	3	27.70	0	0.00	27.00	3	413	0.73%
2019/01/11	0	0.00	3	26.35	25.95	-3	325	-0.92%
2018/12/04	0	0.00	3	24.10	24.00	-3	348	-0.86%
2018/11/29	0	0.00	1	23.70	23.30	-1	339	-0.29%
2018/11/22	1	22.95	0	0.00	22.80	1	341	0.29%
2018/10/05	3	23.10	0	0.00	22.95	3	428	0.70%
2018/09/11	0	0.00	11	23.60	23.45	-11	529	-2.08%
2018/09/03	0	0.00	1	25.75	25.75	-1	704	-0.14%
2018/08/28	1	25.35	0	0.00	25.60	1	1,003	0.10%
2018/07/13	0	0.00	2	27.25	27.35	-2	1,156	-0.17%
2018/07/09	2	26.70	0	0.00	26.80	2	1,194	0.17%
2018/07/05	1	27.20	0	0.00	26.10	1	1,208	0.08%
2018/07/04	1	27.10	0	0.00	27.20	1	1,257	0.08%
2018/07/02	1	28.20	0	0.00	27.85	1	1,330	0.08%
2018/06/29	1	28.10	1	28.25	28.20	0	1,333	0.00%
2018/06/28	0	0.00	1	28.05	28.05	-1	1,339	-0.07%
2018/06/13	3	32.12	7	32.18	31.05	-4	1,555	-0.26%
2018/06/12	3	30.95	0	0.00	30.75	3	1,481	0.20%
2018/06/08	1	31.55	1	32.00	31.20	0	1,481	0.00%
2018/06/07	1	32.20	1	32.05	31.65	0	1,478	0.00%
2018/06/06	7	31.67	3	31.85	32.20	4	1,449	0.28%
2018/06/04	0	0.00	2	28.65	28.65	-2	1,236	-0.16%
2018/06/01	0	0.00	2	28.65	28.60	-2	1,237	-0.16%
2018/05/31	2	28.08	0	0.00	28.10	2	1,223	0.16%
2018/05/29	7	28.55	0	0.00	28.50	7	1,220	0.57%
2018/05/28	0	0.00	5	28.55	28.90	-5	1,200	-0.42%
2018/05/22	3	27.55	0	0.00	27.45	3	1,181	0.25%
2018/05/21	2	27.25	0	0.00	27.25	2	1,190	0.17%
2018/05/16	2	27.70	0	0.00	27.70	2	1,237	0.16%
2018/05/14	2	27.25	2	28.10	28.10	0	1,304	0.00%
2018/04/17	0	0.00	4	27.70	27.70	-4	1,442	-0.28%
2018/04/10	1	30.30	0	0.00	29.00	1	1,670	0.06%
2018/04/03	0	0.00	2	29.05	28.95	-2	1,598	-0.13%
2018/04/02	0	0.00	9	28.05	27.90	-9	1,555	-0.58%
2018/03/29	30	27.08	1	28.40	28.10	29	1,491	1.94%
2018/03/23	0	0.00	30	25.43	25.15	-30	1,413	-2.12%
2018/03/22	1	26.60	0	0.00	26.00	1	1,404	0.07%
2018/03/21	2	26.65	0	0.00	26.50	2	1,400	0.14%
2018/03/16	0	0.00	2	27.75	27.50	-2	1,372	-0.15%