廣明 (6188)-元富-永和券商分點個股進出

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
83.8
漲跌
▲2.2
漲幅
+2.70%
成交量
4,102張
產業
上櫃電腦及週邊類股
597人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/04/19	3	84.00	0	0.00	85.80	3	7,582	0.04%
2024/04/18	0	0.00	1.2	88.22	87.70	-1.2	7,524	-0.02%
2024/04/17	5	88.40	1.1	87.61	88.90	4	7,504	0.05%
2024/04/16	6	87.32	3	87.00	86.80	3	7,438	0.04%
2024/04/15	6.1	91.85	5	93.14	91.20	1.1	7,347	0.01%
2024/04/12	4	99.40	4	99.93	97.60	0	7,182	0.00%
2024/04/11	1	96.00	10	96.09	97.70	-9	6,999	-0.13%
2024/04/10	9.1	97.71	1	99.70	96.80	8.1	6,918	0.12%
2024/04/09	55.1	102.46	42	104.83	98.90	13.1	6,777	0.19%
2024/04/08	13	98.16	4	104.38	104.50	9	6,255	0.14%
2024/04/03	0	95.80	0	0.00	95.40	0	5,983	0.00%
2024/04/02	8	98.54	4	98.75	98.40	4	6,075	0.07%
2024/04/01	45	100.62	48	99.89	98.40	-3	5,945	-0.05%
2024/03/29	15	99.15	6	99.70	97.10	9	5,736	0.16%
2024/03/28	27	97.99	32.2	98.52	97.90	-5.2	5,592	-0.09%
2024/03/27	4	99.55	1	100.50	98.80	3	5,460	0.05%
2024/03/26	17.2	100.30	7	100.70	98.20	10.2	5,226	0.20%
2024/03/25	8	108.81	2	106.50	101.00	6	4,925	0.12%
2024/03/22	12	103.92	4	104.00	104.00	8	4,324	0.18%
2024/03/21	64.9	100.87	77.9	99.93	102.50	-12.9	3,903	-0.33%
2024/03/20	0	0.00	7	97.00	97.00	-7	2,840	-0.25%
2024/03/19	3	83.37	5.8	83.28	88.20	-2.8	2,761	-0.10%
2024/03/18	0	0.00	1	80.20	80.20	-1	2,526	-0.04%
2024/03/13	0	0.00	0.1	79.20	79.50	-0.1	2,530	-0.01%
2024/03/12	1	79.10	4	79.23	79.60	-3	2,548	-0.12%
2024/03/11	5	78.70	8	79.75	78.30	-3	2,610	-0.11%
2024/03/08	1	77.80	6	79.25	78.00	-5	2,601	-0.19%
2024/03/07	1.1	82.08	1	80.00	79.60	0.1	2,562	0.00%
2024/03/06	1	81.30	1	82.00	82.20	0	2,505	0.00%
2024/02/27	0	0.00	3	76.60	76.60	-3	2,315	-0.13%
2024/02/23	0	0.00	6	79.40	78.50	-6	2,283	-0.26%
2024/02/21	0.2	79.00	0.1	79.20	78.80	0.1	2,299	0.00%
2024/02/19	7	80.66	0	0.00	80.50	7	2,312	0.30%
2024/02/16	3	77.90	2	78.20	78.70	1	2,299	0.04%
2024/02/02	1	82.00	1	81.10	81.10	0	2,253	0.00%
2024/01/24	0.1	81.00	0	0.00	80.50	0.1	2,373	0.00%
2024/01/23	0.1	81.00	0	0.00	81.20	0.1	2,398	0.00%
2024/01/19	3	81.90	4	82.08	81.60	-1	2,288	-0.04%
2024/01/17	3	79.30	0	0.00	78.80	3	2,203	0.14%
2024/01/10	1	76.40	0	0.00	76.50	1	2,322	0.04%
2024/01/08	0.1	78.70	0	0.00	78.20	0.1	2,390	0.00%
2024/01/04	0	0.00	0	78.60	78.50	0	2,455	0.00%
2024/01/02	0	0.00	0	80.40	80.30	0	2,509	0.00%
2023/12/29	1	83.70	1	82.50	82.00	0	2,511	0.00%
2023/12/28	6.1	83.61	5	83.98	83.10	1.1	2,484	0.04%
2023/12/26	0	0.00	0.1	79.00	78.70	-0.1	2,571	0.00%
2023/12/25	0	0.00	1.2	79.99	79.10	-1.2	2,645	-0.05%
2023/12/21	1	79.20	0	0.00	79.80	1	2,689	0.04%
2023/12/20	0	0.00	1	79.50	80.00	-1	2,715	-0.04%
2023/12/15	0.1	78.60	0.1	79.05	78.30	0	2,807	0.00%
2023/12/14	0	0.00	0.1	80.00	79.80	-0.1	2,836	0.00%
2023/12/13	0	0.00	7	77.31	77.80	-7	2,831	-0.25%
2023/12/12	13.2	77.01	4	77.50	76.20	9.2	2,856	0.32%
2023/12/11	1	78.60	1	79.00	78.20	0	2,886	0.00%
2023/12/07	2	79.50	2	79.25	78.70	0	3,005	0.00%
2023/12/06	1	81.40	6	81.33	80.60	-5	3,097	-0.16%
2023/12/05	6	77.50	4	77.73	78.50	2	3,181	0.06%
2023/12/04	3.1	79.17	0	0.00	78.40	3.1	3,261	0.10%
2023/12/01	4	78.98	3	79.00	78.80	1	3,328	0.03%
2023/11/30	3	78.67	9	78.50	79.00	-6	3,384	-0.18%
2023/11/29	8	78.30	14	78.26	78.60	-6	3,429	-0.17%
2023/11/28	2	76.70	0	0.00	76.40	2	3,490	0.06%
2023/11/27	5	76.46	0	0.00	76.20	5	3,687	0.14%
2023/11/23	7	78.01	14	78.73	77.60	-7	3,875	-0.18%
2023/11/22	8	78.19	0	0.00	78.60	8	3,984	0.20%
2023/11/21	5	79.82	22	79.38	79.00	-17	4,124	-0.41%
2023/11/20	2	79.20	3	79.40	79.50	-1	4,334	-0.02%
2023/11/17	2	76.61	0	0.00	77.80	2	4,410	0.05%
2023/11/16	6	76.90	0	0.00	77.50	6	4,603	0.13%
2023/11/15	1	77.30	1	77.30	77.40	0	4,700	0.00%
2023/11/13	1	74.20	2	75.35	75.50	-1	5,327	-0.02%
2023/11/10	2	74.15	0	0.00	74.20	2	5,581	0.04%
2023/11/09	1	75.60	0	0.00	75.80	1	5,833	0.02%
2023/11/08	71	76.86	71	76.21	76.70	0	6,228	0.00%
2023/11/07	0	0.00	1	73.90	73.10	-1	6,402	-0.02%
2023/11/06	1	72.90	2	72.90	74.00	-1	6,719	-0.01%
2023/11/03	1	71.40	0	0.00	71.50	1	6,925	0.01%
2023/11/02	0	0.00	3	71.07	71.20	-3	7,484	-0.04%
2023/11/01	0	0.00	2	68.60	68.80	-2	7,940	-0.03%
2023/10/31	1	68.70	1	69.10	68.30	0	8,285	0.00%
2023/10/27	0	0.00	3	72.10	71.60	-3	9,276	-0.03%
2023/10/26	0	72.60	0	0.00	72.10	0	9,812	0.00%
2023/10/25	8	74.28	9	73.89	74.40	-1	10,192	-0.01%
2023/10/24	8	72.06	2	72.75	73.50	6	10,865	0.06%
2023/10/23	1	71.70	1	72.40	71.40	0	11,665	0.00%
2023/10/19	1	72.40	0	0.00	73.20	1	13,301	0.01%
2023/10/17	1	76.00	6	76.08	75.50	-5	13,995	-0.04%
2023/10/16	2	76.20	1	77.00	77.00	1	14,446	0.01%
2023/10/11	1	82.00	0	0.00	80.40	1	16,135	0.01%
2023/10/04	2	84.00	0	0.00	84.10	2	17,509	0.01%
2023/10/03	5.1	86.25	1	87.50	86.00	4.1	17,576	0.02%
2023/10/02	15	88.26	31	87.01	88.10	-16	17,706	-0.09%
2023/09/28	13	83.92	3	83.83	83.10	10	17,717	0.06%
2023/09/26	9	83.00	5	83.98	81.80	4	18,378	0.02%
2023/09/25	0	0.00	15	82.55	83.00	-15	18,780	-0.08%
2023/09/22	1	81.20	0	0.00	81.90	1	19,050	0.01%
2023/09/21	0	0.00	7	80.40	80.10	-7	19,115	-0.04%
2023/09/20	17	83.00	31	83.21	81.80	-14	19,381	-0.07%
2023/09/19	45	82.06	9	81.64	81.40	36	19,879	0.18%
2023/09/18	0.1	82.70	2	82.40	82.40	-2	20,145	-0.01%
2023/09/15	1	84.50	8	84.41	84.90	-7	20,188	-0.03%
2023/09/14	5	85.30	0	0.00	84.90	5	20,204	0.02%
2023/09/13	1	84.50	4	83.90	83.70	-3	20,200	-0.01%
2023/09/12	44	85.59	35	85.00	85.00	9	20,271	0.04%
2023/09/11	1.1	83.93	3	84.03	84.20	-1.9	20,356	-0.01%
2023/09/08	5	87.50	4	88.30	87.70	1	20,321	0.00%
2023/09/07	9	91.77	1	90.00	90.10	8	20,259	0.04%
2023/09/06	0	0.00	3	92.07	91.20	-3	20,282	-0.01%
2023/09/05	2	92.20	2	92.20	91.80	0	20,369	0.00%
2023/09/01	2	96.10	1	96.10	94.50	1	20,677	0.00%
2023/08/31	36	95.28	40	96.04	98.20	-4	20,691	-0.02%
2023/08/30	43	95.51	55	95.78	93.80	-12	20,605	-0.06%
2023/08/29	18	95.83	18	95.05	95.30	0	20,782	0.00%
2023/08/28	48.1	96.36	40	97.31	95.30	8.1	21,316	0.04%
2023/08/25	89.2	98.83	87.1	99.20	98.80	2.1	21,483	0.01%
2023/08/24	139	103.96	140	104.76	101.50	-1	21,824	0.00%	大買/大賣/
2023/08/23	63	103.79	62	104.17	104.00	1	21,785	0.00%
2023/08/22	38	107.12	38	107.83	104.00	0	21,705	0.00%
2023/08/21	24	104.19	25	104.58	105.00	-1	21,539	0.00%
2023/08/18	96	105.84	91	107.32	103.00	5	21,420	0.02%
2023/08/17	141	109.01	151	108.67	109.50	-10	21,153	-0.05%	大買/大賣/
2023/08/16	79	102.63	73	102.29	106.50	6	20,815	0.03%
2023/08/15	75	102.93	84	103.71	102.00	-9	20,556	-0.04%
2023/08/14	84	102.06	84	100.79	99.90	0	20,299	0.00%
2023/08/11	24	101.13	17	100.56	99.10	7	19,881	0.04%
2023/08/10	4	98.30	5	98.44	97.50	-1	19,595	-0.01%
2023/08/09	90	106.31	97	107.31	104.50	-7	19,261	-0.04%
2023/08/08	238.1	108.86	243	109.55	109.50	-4.9	19,042	-0.03%	大買/大賣/
2023/08/07	271	110.55	272	104.61	112.50	-1	18,504	-0.01%	大買/大賣/
2023/08/04	105.2	102.10	105	103.21	102.50	0.2	18,029	0.00%	大買/大賣/
2023/08/02	225.2	102.49	214	100.69	99.70	11.2	17,690	0.06%	大買/大賣/
2023/08/01	68.2	103.42	63	104.37	102.50	5.2	17,099	0.03%
2023/07/31	87.4	116.64	89	118.91	107.50	-1.6	16,670	-0.01%
2023/07/28	163	116.00	154	115.12	119.00	9	16,120	0.06%	大買/大賣/
2023/07/27	297	118.45	296	120.14	115.00	1	15,729	0.01%	大買/大賣/
2023/07/26	225.1	116.50	221.8	117.25	117.50	3.4	15,062	0.02%	大買/大賣/
2023/07/25	14	118.25	16	118.41	121.50	-2	14,243	-0.01%
2023/07/24	40.4	108.56	45.4	106.19	110.50	-5	13,443	-0.04%
2023/07/21	13.1	96.59	19.2	97.65	100.50	-6.1	12,590	-0.05%
2023/07/20	99.1	94.91	97	95.27	95.00	2.1	12,146	0.02%
2023/07/19	171.1	98.39	167.7	98.42	93.40	3.4	11,865	0.03%	大買/大賣/
2023/07/18	307.2	102.14	294	103.24	98.80	13.2	11,506	0.11%	大買/大賣/
2023/07/17	19	100.13	18	100.86	103.50	1	10,634	0.01%
2023/07/14	45.1	89.27	46	90.16	94.20	-1	10,327	-0.01%
2023/07/13	287.4	91.99	310	88.50	85.70	-22.7	9,791	-0.23%	大買/大賣/
2023/07/12	231.2	83.62	226	84.08	84.50	5.2	9,092	0.06%	大買/大賣/
2023/07/11	132	81.21	131	81.24	81.20	1	8,627	0.01%	大買/大賣/
2023/07/10	72.1	78.72	66	78.97	78.10	6.1	8,402	0.07%
2023/07/07	48	79.81	46	80.44	79.00	2	8,428	0.02%
2023/07/06	134	80.83	126.5	80.74	81.10	7.5	8,249	0.09%	大買/大賣/
2023/07/05	147	80.64	154	81.51	80.60	-7	8,067	-0.09%	大買/大賣/
2023/07/04	145.4	82.27	145	83.46	83.50	0.4	7,834	0.01%	大買/大賣/
2023/07/03	24	79.57	11.1	77.16	79.40	12.9	7,335	0.18%
2023/06/30	15.4	74.53	15	74.43	74.20	0.4	6,909	0.01%
2023/06/29	4	71.00	5	70.44	71.30	-1	6,632	-0.02%
2023/06/28	13	72.82	31	72.37	70.60	-18	6,543	-0.28%
2023/06/27	35.1	72.93	22	74.01	70.00	13.1	6,297	0.21%
2023/06/26	5	71.18	31	73.42	77.30	-26	5,795	-0.45%
2023/06/21	16	69.29	1	70.10	70.30	15	5,549	0.27%
2023/06/16	21	70.59	23	70.75	70.20	-2	5,611	-0.04%
2023/06/15	94	70.56	92	70.48	70.60	2	5,533	0.04%
2023/06/14	0	0.00	11	68.93	68.80	-11	5,405	-0.20%
2023/06/13	21	68.77	13.1	68.65	68.40	7.9	5,364	0.15%
2023/06/12	5	68.80	0	0.00	67.60	5	5,308	0.09%
2023/06/09	7.1	68.64	43	67.09	67.60	-35.9	5,233	-0.69%
2023/06/08	30.2	67.52	7	66.37	65.40	23.2	5,131	0.45%
2023/06/07	23	72.13	34	72.40	72.70	-11	4,958	-0.22%
2023/06/06	5	71.32	10.2	70.74	70.70	-5.2	4,808	-0.11%
2023/06/05	39	71.93	26.1	72.38	71.20	13	4,753	0.27%
2023/06/02	46	71.45	62.3	72.19	71.70	-16.3	4,701	-0.35%
2023/06/01	38	71.20	17.1	71.25	71.60	21	4,505	0.47%
2023/05/31	14	65.36	15.1	67.35	70.00	-1.1	3,946	-0.03%
2023/05/30	151	63.50	146	63.83	63.70	5	3,706	0.13%	大買/大賣/
2023/05/29	0	0.00	33	58.33	62.40	-33	3,288	-1.00%
2023/05/26	24	57.27	0	0.00	56.80	24	3,137	0.76%
2023/05/25	6	57.43	3	57.57	57.10	3	3,166	0.09%
2023/05/23	15	56.00	0	0.00	55.80	15	3,188	0.47%
2023/05/22	14	56.54	5	56.80	56.80	9	3,170	0.28%
2023/05/19	11	54.70	10	55.10	55.00	1	3,120	0.03%
2023/05/15	1	53.30	1	53.70	53.70	0	3,218	0.00%
2023/05/11	1	51.80	0	0.00	51.50	1	3,284	0.03%
2023/05/10	0	0.00	10	53.60	53.50	-10	3,329	-0.30%
2023/05/09	11	53.00	0	0.00	53.00	11	3,348	0.33%
2023/04/27	2	53.60	0	0.00	53.50	2	3,525	0.06%
2023/04/25	5	54.50	5	55.10	53.80	0	3,546	0.00%
2023/04/24	2	54.65	1	54.50	54.60	1	3,568	0.03%
2023/04/21	10	55.41	1	52.80	52.80	9	3,566	0.25%
2023/04/20	3	57.77	0	0.00	57.20	3	3,431	0.09%
2023/04/19	8	59.00	10	59.60	59.00	-2	3,396	-0.06%
2023/04/18	2	57.90	1	58.30	58.30	1	3,353	0.03%
2023/04/12	8	59.10	8	59.80	59.30	0	3,205	0.00%
2023/04/10	1	57.10	0	0.00	57.00	1	3,035	0.03%
2023/04/06	1	57.30	0	0.00	57.40	1	3,004	0.03%
2023/03/30	0	58.00	1	57.60	57.70	-1	2,953	-0.03%
2023/03/29	0.2	57.70	0	0.00	57.40	0.2	2,922	0.01%
2023/03/27	8.3	59.04	0	0.00	58.20	8.3	2,845	0.29%
2023/03/24	0	0.00	1.2	58.16	58.90	-1.2	2,787	-0.04%
2023/03/23	1	57.60	12	58.00	57.20	-11	2,719	-0.40%
2023/03/22	1	56.20	1	56.00	57.60	0	2,662	0.00%
2023/03/21	10	56.70	1	55.00	55.70	9	2,579	0.35%
2023/03/20	1	54.10	0	0.00	54.20	1	2,461	0.04%
2023/03/17	0	0.00	1	53.20	53.30	-1	2,413	-0.04%
2023/03/16	1	52.10	0	0.00	52.00	1	2,357	0.04%
2023/03/15	0.1	52.90	1	53.10	52.00	-0.9	2,298	-0.04%
2023/03/10	1.2	52.42	0	0.00	52.70	1.2	2,168	0.06%
2023/03/09	0.1	53.87	0	0.00	53.90	0.1	2,101	0.01%
2023/03/08	0	0.00	2	54.00	53.50	-2	2,067	-0.10%
2023/03/07	4	52.63	1	53.00	53.50	3	2,023	0.15%
2023/03/06	0	0.00	3	53.13	53.90	-3	1,952	-0.15%
2023/03/03	0	0.00	3	52.50	52.50	-3	1,877	-0.16%
2023/03/01	2	50.00	0	0.00	50.60	2	1,728	0.12%
2023/02/23	0	0.00	2	49.50	50.00	-2	1,577	-0.13%
2023/02/20	0	0.00	7	48.21	48.05	-7	1,440	-0.49%
2023/02/15	1	46.70	0	0.00	46.85	1	1,390	0.07%
2023/02/14	6	47.72	0	0.00	47.85	6	1,329	0.45%
2023/02/13	5	47.80	0	0.00	47.85	5	1,314	0.38%
2023/02/10	5	47.35	5	47.21	47.00	0	1,293	0.00%
2023/02/09	1	47.15	2	47.18	47.30	-1	1,228	-0.08%
2023/01/31	5	44.70	0	0.00	44.60	5	897	0.56%
2023/01/17	3	43.05	0	0.00	43.05	3	811	0.37%
2023/01/13	0	0.00	45	42.70	42.85	-45	781	-5.76%
2023/01/12	0	0.00	4	42.65	42.70	-4	744	-0.54%
2022/11/24	1	40.00	0	0.00	40.10	1	1,071	0.09%
2022/11/09	5	39.73	0	0.00	40.00	5	1,386	0.36%
2022/10/28	2	37.60	0	0.00	37.40	2	1,564	0.13%
2022/10/24	1	37.85	0	0.00	37.85	1	1,702	0.06%
2022/10/17	1	37.05	0	0.00	37.35	1	1,880	0.05%
2022/10/13	3	37.33	0	0.00	37.20	3	1,913	0.16%
2022/10/11	1	38.05	0	0.00	38.10	1	1,956	0.05%
2022/10/04	7	37.95	0	0.00	38.25	7	2,031	0.34%
2022/09/30	2	36.93	0	0.00	37.80	2	2,240	0.09%
2022/09/28	1	37.50	0	0.00	37.25	1	2,383	0.04%
2022/09/23	0	0.00	6	39.66	39.60	-6	2,359	-0.25%
2022/09/21	6	41.10	0	0.00	41.05	6	2,323	0.26%
2022/09/20	0	0.00	1	41.45	41.65	-1	2,317	-0.04%
2022/09/12	0	0.00	1	41.50	41.50	-1	2,300	-0.04%
2022/09/08	3	40.93	0	0.00	41.35	3	2,298	0.13%
2022/09/06	1	40.90	0	0.00	40.85	1	2,276	0.04%
2022/09/05	0	0.00	2	42.70	42.50	-2	2,230	-0.09%
2022/09/02	0	0.00	3	43.40	43.40	-3	2,203	-0.14%
2022/08/09	5	40.90	2	40.75	40.90	3	1,640	0.18%
2022/07/27	1	40.95	1	41.15	41.25	0	1,384	0.00%
2022/07/20	1	42.00	0	0.00	41.60	1	1,229	0.08%
2022/07/19	0	0.00	3	42.32	42.30	-3	1,197	-0.25%
2022/07/15	0	0.00	0.2	41.00	40.80	-0.2	1,135	-0.02%
2022/07/14	0	0.00	0.3	40.75	41.20	-0.3	1,117	-0.03%
2022/07/13	0	0.00	3	40.55	40.40	-3	1,081	-0.28%
2022/07/12	2	39.98	0.5	40.35	39.85	1.5	1,067	0.14%
2022/07/11	0	0.00	1	40.15	40.80	-1	1,055	-0.09%
2022/07/08	20	41.12	16	41.21	40.75	4	1,023	0.39%
2022/07/07	2	39.55	2	39.85	40.50	0	848	0.00%
2022/07/01	1	36.40	0	0.00	36.20	1	765	0.13%
2022/06/16	0	0.00	1	39.25	38.65	-1	1,018	-0.10%
2022/06/13	1	38.95	0	0.00	38.85	1	1,056	0.09%
2022/05/25	1	38.15	0	0.00	38.25	1	1,216	0.08%
2022/05/16	0	0.00	2	37.35	37.20	-2	1,381	-0.14%
2022/05/12	1	37.25	0	0.00	37.05	1	1,422	0.07%
2022/05/11	1	37.90	0	0.00	38.00	1	1,424	0.07%
2022/04/29	1	39.90	0	0.00	39.80	1	1,561	0.06%
2022/04/26	1	40.20	0	0.00	40.05	1	1,602	0.06%
2022/04/25	1	40.40	0	0.00	40.40	1	1,604	0.06%
2022/04/18	1	41.00	0	0.00	40.90	1	1,725	0.06%
2022/04/15	1	41.75	0	0.00	41.65	1	1,736	0.06%
2022/04/14	2	41.20	0	0.00	41.20	2	1,782	0.11%
2022/04/13	2	40.90	0	0.00	40.95	2	1,855	0.11%
2022/04/11	10	41.03	0	0.00	41.05	10	1,943	0.51%
2022/04/07	1	42.90	0	0.00	42.10	1	2,111	0.05%
2022/03/29	0	0.00	1	44.20	44.40	-1	2,732	-0.04%
2022/03/25	12	44.60	0	0.00	44.60	12	2,776	0.43%
2022/03/24	2	43.50	1	44.60	44.90	1	2,830	0.04%
2022/03/14	0	0.00	1	42.05	42.30	-1	3,576	-0.03%
2022/03/10	1	42.75	2	42.60	42.55	-1	3,683	-0.03%
2022/03/08	2	41.45	0	0.00	41.60	2	3,877	0.05%
2022/03/01	0	0.00	2	45.10	45.10	-2	3,964	-0.05%
2022/02/24	2	44.30	0	0.00	44.10	2	3,948	0.05%
2022/02/22	0	0.00	6	46.10	46.45	-6	3,944	-0.15%
2022/02/18	0	0.00	15	46.64	46.75	-15	3,924	-0.38%
2022/02/15	5	46.35	5	46.60	46.70	0	3,983	0.00%
2022/02/14	0	0.00	33	46.09	46.35	-33	4,029	-0.82%
2022/02/11	2	46.78	0	0.00	46.75	2	4,052	0.05%
2022/02/10	3	46.70	0	0.00	46.80	3	4,072	0.07%
2022/02/09	9	45.78	0	0.00	46.25	9	4,071	0.22%
2022/02/08	10	45.90	0	0.00	45.85	10	4,115	0.24%
2022/01/26	0	0.00	24	44.22	44.15	-24	4,122	-0.58%
2022/01/19	0	0.00	1	45.20	45.10	-1	4,147	-0.02%
2022/01/10	0	0.00	1	45.50	45.55	-1	4,082	-0.02%
2022/01/07	0	0.00	5	45.10	45.45	-5	4,063	-0.12%
2022/01/06	0	0.00	5	45.90	46.05	-5	4,001	-0.12%
2022/01/05	20	47.75	10	46.80	46.85	10	3,927	0.25%
2021/12/30	1	49.05	0	0.00	48.65	1	3,768	0.03%
2021/12/28	30	49.00	35	48.85	49.40	-5	3,606	-0.14%
2021/12/27	32	49.01	30	49.30	49.10	2	3,453	0.06%
2021/12/24	6	46.31	0	0.00	46.45	6	3,066	0.20%
2021/12/23	20	46.28	7	45.77	46.35	13	3,029	0.43%
2021/12/22	15	45.83	0	0.00	45.80	15	2,974	0.50%
2021/12/21	0	0.00	1	46.05	46.05	-1	2,936	-0.03%
2021/12/20	0	0.00	0.1	45.35	45.85	-0.1	2,898	0.00%
2021/12/16	0	0.00	10	45.98	45.90	-10	2,713	-0.37%
2021/12/15	0	0.00	2	46.25	46.20	-2	2,596	-0.08%
2021/12/14	4	45.73	1	45.60	45.95	3	2,332	0.13%
2021/12/13	0	0.00	10	45.20	44.80	-10	2,210	-0.45%
2021/12/10	10	45.05	5	44.21	45.00	5	2,094	0.24%
2021/12/09	0	0.00	1	42.85	42.80	-1	1,918	-0.05%
2021/12/08	1	42.90	0	0.00	42.80	1	1,882	0.05%
2021/12/07	0	0.00	10	43.05	43.15	-10	1,834	-0.55%
2021/12/06	8	43.31	0	0.00	43.50	8	1,775	0.45%
2021/12/03	31	42.71	20	41.35	42.90	11	1,709	0.64%
2021/12/02	0	0.00	10	40.35	41.75	-10	1,563	-0.64%
2021/12/01	0	0.00	6	41.23	41.00	-6	1,507	-0.40%
2021/11/24	0	0.00	2	40.00	39.90	-2	1,319	-0.15%
2021/11/17	4	39.88	0	0.00	39.90	4	1,237	0.32%
2021/11/11	0	0.00	1	40.20	41.15	-1	1,117	-0.09%
2021/11/10	0	0.00	2	39.50	39.25	-2	1,050	-0.19%
2021/11/05	2	40.80	0	0.00	40.80	2	933	0.21%
2021/11/03	0	0.00	1	40.10	40.15	-1	860	-0.12%
2021/11/02	0	0.00	2	39.35	39.05	-2	823	-0.24%
2021/10/28	3	39.03	1	39.00	38.85	2	769	0.26%
2021/10/27	1	38.45	0	0.00	39.30	1	741	0.13%
2021/10/25	0	0.00	1	38.15	38.00	-1	684	-0.15%
2021/10/21	0	0.00	2	37.68	37.70	-2	686	-0.29%
2021/10/20	3	38.28	2	37.53	38.40	1	679	0.15%
2021/10/14	0	0.00	5	36.83	36.95	-5	670	-0.75%
2021/10/08	3	37.40	0	0.00	37.25	3	696	0.43%
2021/10/07	2	37.00	0	0.00	36.85	2	719	0.28%
2021/10/01	1	35.45	0	0.00	35.40	1	816	0.12%
2021/09/29	0	0.00	0.6	35.70	35.90	-0.6	863	-0.07%
2021/09/27	0	0.00	2	36.60	36.60	-2	928	-0.22%
2021/09/23	0	0.00	1	35.55	35.65	-1	971	-0.10%
2021/09/13	2	35.75	0	0.00	35.75	2	1,076	0.19%
2021/08/24	0	0.00	1	36.10	36.15	-1	1,512	-0.07%
2021/08/13	1	36.30	0	0.00	36.25	1	1,658	0.06%
2021/08/11	0	0.00	3	36.30	36.20	-3	1,720	-0.17%
2021/08/05	1	37.20	0	0.00	37.20	1	1,929	0.05%
2021/08/04	1	37.55	5	37.55	37.60	-4	2,073	-0.19%
2021/07/30	3	38.10	0	0.00	37.85	3	2,323	0.13%
2021/07/29	0	0.00	1	37.70	37.85	-1	2,470	-0.04%
2021/07/28	1	37.60	0	0.00	37.70	1	2,546	0.04%
2021/07/19	1	38.70	0	0.00	38.60	1	4,664	0.02%
2021/07/14	1	37.70	1	38.30	38.55	0	5,139	0.00%
2021/07/13	1	38.00	5	37.75	37.75	-4	5,159	-0.08%
2021/07/12	1	37.95	1	37.95	38.00	0	5,161	0.00%
2021/07/08	2	38.15	0	0.00	38.30	2	5,300	0.04%
2021/07/05	0	0.00	1	40.25	40.30	-1	5,836	-0.02%
2021/07/02	4	39.80	0	0.00	39.65	4	6,078	0.07%
2021/06/28	1	40.35	3	40.25	40.15	-2	6,499	-0.03%
2021/06/24	0	0.00	1	40.50	40.35	-1	6,661	-0.02%
2021/06/23	1	40.05	0	0.00	39.95	1	6,678	0.01%
2021/06/21	2	39.90	1	40.30	39.80	1	6,742	0.01%
2021/06/18	5	41.15	0	0.00	40.85	5	6,749	0.07%
2021/06/17	5	41.20	0	0.00	41.25	5	6,797	0.07%
2021/06/16	10	41.70	1	41.85	41.00	9	6,829	0.13%
2021/06/15	0	0.00	2	41.43	41.45	-2	6,814	-0.03%
2021/06/09	1	39.90	1	40.10	39.50	0	6,842	0.00%
2021/06/07	2	39.60	0	0.00	40.30	2	6,854	0.03%
2021/06/03	1	41.40	0	0.00	41.05	1	6,836	0.01%
2021/06/02	4	42.34	0	0.00	41.50	4	6,834	0.06%
2021/06/01	0	0.00	2	42.30	42.95	-2	6,761	-0.03%
2021/05/28	1	40.80	28	40.26	40.80	-27	6,678	-0.40%
2021/05/27	0	0.00	1	40.20	40.00	-1	6,728	-0.01%
2021/05/26	1	40.15	1	40.20	40.30	0	6,754	0.00%
2021/05/25	0	0.00	2	40.38	40.25	-2	6,811	-0.03%
2021/05/21	0	0.00	2	39.20	39.70	-2	7,218	-0.03%
2021/05/20	0	0.00	1	38.65	38.05	-1	7,219	-0.01%
2021/05/19	3	39.00	0	0.00	39.15	3	7,246	0.04%
2021/05/18	2	39.10	0	0.00	39.35	2	7,226	0.03%
2021/05/17	5	36.07	0	0.00	36.00	5	7,207	0.07%
2021/05/14	10	38.85	1	39.10	38.50	9	7,172	0.13%
2021/05/13	5	38.83	1	36.70	38.70	4	7,120	0.06%
2021/05/12	1	39.45	3	38.13	38.80	-2	7,061	-0.03%
2021/05/11	4	40.94	16	42.25	41.50	-12	6,932	-0.17%
2021/05/10	3	45.50	1	46.00	44.95	2	6,810	0.03%
2021/05/06	3	45.38	10	45.77	45.45	-7	6,772	-0.10%
2021/05/04	0	0.00	2	48.65	46.90	-2	6,655	-0.03%
2021/05/03	4	52.20	2	51.35	50.60	2	6,480	0.03%
2021/04/29	7	53.47	6	53.92	54.00	1	6,268	0.02%
2021/04/28	8	51.26	7	51.49	51.50	1	5,914	0.02%
2021/04/27	42	52.21	54	51.96	52.90	-12	5,973	-0.20%
2021/04/26	3	49.90	2	50.10	51.30	1	5,286	0.02%
2021/04/23	2	46.58	2	47.63	46.70	0	5,025	0.00%
2021/04/22	29	47.22	6	46.66	47.40	23	4,985	0.46%
2021/04/21	10	47.95	7	45.99	48.10	3	4,755	0.06%
2021/04/20	4	45.16	0	0.00	45.15	4	4,552	0.09%
2021/04/19	1	44.50	0	0.00	45.00	1	4,541	0.02%
2021/04/16	2	45.55	0	0.00	45.45	2	4,530	0.04%
2021/04/15	4	45.15	0	0.00	45.65	4	4,546	0.09%
2021/04/14	5	44.53	20	44.75	44.60	-15	4,524	-0.33%
2021/04/13	4	46.65	1	47.35	45.70	3	4,463	0.07%
2021/04/12	5	47.40	24	47.43	47.85	-19	4,439	-0.43%
2021/04/09	23	47.59	11	47.53	47.00	12	4,321	0.28%
2021/04/08	1	45.30	2	45.75	47.95	-1	3,936	-0.03%
2021/04/07	3	42.17	3	43.40	43.60	0	3,677	0.00%
2021/04/06	1	43.15	8	42.75	42.60	-7	3,617	-0.19%
2021/04/01	24	45.28	13	44.44	43.00	11	3,565	0.31%
2021/03/31	8	42.26	0	0.00	42.60	8	3,299	0.24%
2021/03/29	0	41.20	2	41.55	41.50	-2	3,283	-0.06%
2021/03/26	0	0.00	5	40.65	40.95	-5	3,408	-0.15%
2021/03/25	5	40.20	0	0.00	40.65	5	3,407	0.15%
2021/03/24	2	39.95	0	0.00	39.90	2	3,341	0.06%
2021/03/23	0	0.00	42	40.31	40.10	-42	3,351	-1.25%
2021/03/22	0	0.00	15	41.05	40.85	-15	3,334	-0.45%
2021/03/18	0	0.00	3	40.75	40.25	-3	3,315	-0.09%
2021/03/17	0	0.00	5	40.38	40.15	-5	3,410	-0.15%
2021/03/16	1	40.05	0	0.00	40.00	1	3,691	0.03%
2021/03/15	11	39.60	1	39.90	39.60	10	3,779	0.26%
2021/03/12	10	39.35	0	0.00	39.60	10	3,782	0.26%
2021/03/11	2	39.13	1	39.10	39.20	1	3,802	0.03%
2021/03/10	1	38.85	0	0.00	38.80	1	3,820	0.03%
2021/03/08	0	0.00	1	39.50	39.10	-1	3,831	-0.03%
2021/03/05	3	38.65	0	0.00	38.50	3	3,848	0.08%
2021/03/02	1	39.00	0	0.00	39.20	1	3,861	0.03%
2021/02/25	6	40.98	12	40.51	40.25	-6	3,854	-0.16%
2021/02/24	14	41.36	2	43.50	40.65	12	3,851	0.31%
2021/02/23	1	41.85	1	40.10	43.50	0	3,745	0.00%
2021/02/22	3	39.50	0	0.00	39.55	3	3,669	0.08%
2021/02/19	0	0.00	13	39.18	39.40	-13	3,735	-0.35%
2021/02/18	4	38.50	0	0.00	38.45	4	3,809	0.10%
2021/02/17	8	37.90	10	38.10	38.35	-2	3,821	-0.05%
2021/02/05	0	0.00	5	38.25	38.05	-5	3,832	-0.13%
2021/02/02	1	37.95	0	0.00	38.00	1	4,051	0.02%
2021/01/22	0	0.00	1	39.25	39.85	-1	3,840	-0.03%
2021/01/21	2	39.70	4	39.84	39.95	-2	3,807	-0.05%
2021/01/20	8	39.97	24	40.09	39.00	-16	3,713	-0.43%
2021/01/13	2	37.80	2	37.90	37.65	0	3,430	0.00%
2021/01/12	0	0.00	1	37.90	37.60	-1	3,429	-0.03%
2021/01/11	1	38.10	0	0.00	38.05	1	3,405	0.03%
2021/01/08	1	38.35	0	0.00	38.65	1	3,397	0.03%
2021/01/07	0	0.00	1	39.00	39.35	-1	3,387	-0.03%
2021/01/06	0	0.00	1	39.50	39.10	-1	3,407	-0.03%
2021/01/05	0	0.00	2	39.48	39.95	-2	3,387	-0.06%
2020/12/25	1	39.20	0	0.00	39.10	1	3,359	0.03%
2020/12/23	0	0.00	2	38.95	39.05	-2	3,336	-0.06%
2020/12/22	44	40.32	20	39.70	37.60	24	3,260	0.74%
2020/12/21	1	38.90	0	0.00	39.60	1	3,085	0.03%
2020/12/15	0	0.00	1	39.35	39.00	-1	3,211	-0.03%
2020/12/11	2	39.85	1	39.85	39.70	1	3,239	0.03%
2020/12/10	13	40.83	14	40.92	41.50	-1	3,150	-0.03%
2020/12/09	3	40.08	3	39.62	40.25	0	2,888	0.00%
2020/12/07	0	0.00	1	38.25	38.25	-1	2,954	-0.03%
2020/12/04	0	0.00	0	38.40	38.85	0	3,010	0.00%
2020/12/03	22	38.57	0	0.00	38.55	22	3,028	0.73%
2020/12/01	0	0.00	3	38.85	38.80	-3	3,166	-0.09%
2020/11/30	13	39.47	0	0.00	39.50	13	3,244	0.40%
2020/11/27	11	38.77	0	0.00	38.75	11	3,330	0.33%
2020/11/25	2	38.85	0	0.00	38.50	2	3,684	0.05%
2020/11/24	2	38.60	2	38.30	38.45	0	3,766	0.00%
2020/11/20	0	0.00	1	39.05	39.45	-1	4,026	-0.02%
2020/11/19	2	38.95	5	39.27	39.55	-3	4,407	-0.07%
2020/11/18	0	0.00	13	38.01	38.00	-13	4,841	-0.27%
2020/11/17	7	36.48	0	0.00	36.10	7	5,086	0.14%
2020/11/16	2	37.70	0	0.00	37.65	2	5,514	0.04%
2020/11/13	2	37.68	1	38.05	38.00	1	5,769	0.02%
2020/11/12	8	38.56	20	38.50	38.20	-12	5,849	-0.21%
2020/11/10	1	37.45	0	0.00	37.20	1	5,700	0.02%
2020/10/26	2	36.78	0	0.00	36.60	2	6,274	0.03%
2020/10/20	1	36.70	0	0.00	36.70	1	6,393	0.02%
2020/10/15	3	37.20	0	0.00	36.70	3	6,454	0.05%
2020/10/14	5	38.05	0	0.00	37.75	5	6,469	0.08%
2020/10/08	2	37.10	0	0.00	37.00	2	6,540	0.03%
2020/10/07	0	0.00	1	36.50	36.60	-1	6,534	-0.02%
2020/10/06	7	37.06	0	0.00	36.65	7	6,614	0.11%
2020/09/25	2	35.15	0	0.00	35.05	2	6,999	0.03%
2020/09/23	4	38.14	0	0.00	37.45	4	7,053	0.06%
2020/09/21	1	38.00	1	39.00	37.95	0	7,059	0.00%
2020/09/18	4	38.81	0	0.00	38.75	4	7,118	0.06%
2020/09/15	2	39.53	0	0.00	39.45	2	7,729	0.03%
2020/09/14	1	39.75	3	40.20	39.85	-2	7,713	-0.03%
2020/09/11	10	40.53	0	0.00	39.30	10	7,851	0.13%
2020/09/09	2	39.60	4	40.34	40.00	-2	8,010	-0.02%
2020/09/07	0	0.00	32	40.80	40.00	-32	8,563	-0.37%
2020/09/03	1	41.80	24	42.81	41.65	-23	9,317	-0.25%
2020/09/02	23	42.80	2	42.30	43.00	21	9,204	0.23%
2020/09/01	2	42.75	0	0.00	42.45	2	9,089	0.02%
2020/08/31	25	41.74	25	43.25	43.90	0	8,929	0.00%
2020/08/28	0	0.00	37	41.70	41.00	-37	8,733	-0.42%
2020/08/27	2	42.58	6	42.67	42.80	-4	8,647	-0.05%
2020/08/26	16	42.93	15	43.21	43.50	1	8,502	0.01%
2020/08/25	14	42.30	4	42.85	43.10	10	8,357	0.12%
2020/08/24	5	41.59	1	42.80	42.95	4	7,871	0.05%
2020/08/21	9	37.91	19	37.68	39.05	-10	7,301	-0.14%
2020/08/20	0	0.00	3	37.05	35.50	-3	6,979	-0.04%
2020/08/19	1	36.00	2	36.08	36.05	-1	6,532	-0.02%
2020/08/11	0	0.00	1	34.50	33.50	-1	6,195	-0.02%
2020/08/10	1	34.80	0	0.00	34.60	1	6,221	0.02%
2020/08/04	10	35.15	34	35.74	35.85	-24	6,249	-0.38%
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/29	2	31.85	1	31.50	31.95	1	6,089	0.02%
2020/07/28	14	31.52	11	31.23	30.20	3	6,121	0.05%
2020/07/27	2	31.55	0	0.00	31.50	2	6,178	0.03%
2020/07/24	4	33.70	0	0.00	32.65	4	6,503	0.06%
2020/07/23	8	33.86	0	0.00	33.90	8	6,700	0.12%
2020/07/17	1	32.45	0	0.00	32.20	1	6,611	0.02%
2020/07/14	4	35.91	1	35.75	35.85	3	6,506	0.05%
2020/07/13	20	36.00	31	36.20	35.75	-11	6,478	-0.17%
2020/07/09	2	35.98	5	35.54	35.65	-3	6,335	-0.05%
2020/07/08	1	35.05	15	34.95	34.75	-14	6,228	-0.22%
2020/07/06	0	0.00	1	34.75	34.90	-1	6,274	-0.02%
2020/07/03	0	0.00	6	34.25	34.50	-6	6,281	-0.10%
2020/07/02	1	34.05	0	0.00	34.15	1	6,238	0.02%
2020/06/29	0	0.00	1	33.50	33.75	-1	6,150	-0.02%
2020/06/24	1	33.60	1	33.55	33.60	0	6,046	0.00%
2020/06/23	60	34.65	44	34.22	34.50	16	5,946	0.27%
2020/06/22	0	0.00	4	33.70	33.70	-4	5,400	-0.07%
2020/06/18	21	27.20	40	27.23	27.90	-19	5,373	-0.35%
2020/06/17	25	26.10	26	26.24	26.25	-1	5,211	-0.02%
2020/06/16	45	25.52	25	25.85	25.60	20	5,102	0.39%
2020/06/15	20	25.44	11	24.81	24.00	9	4,913	0.18%
2020/06/12	16	26.15	10	26.58	26.30	6	4,498	0.13%
2020/06/11	18	27.29	4	26.66	27.30	14	4,282	0.33%
2020/06/02	0	0.00	8	35.60	35.20	-8	3,510	-0.23%
2020/06/01	8	35.96	0	0.00	35.85	8	3,489	0.23%
2020/05/29	0	0.00	4	34.70	36.80	-4	3,433	-0.12%
2020/05/28	0	0.00	12	35.02	34.50	-12	3,414	-0.35%
2020/05/27	4	35.16	0	0.00	35.05	4	3,406	0.12%
2020/05/26	13	35.48	0	0.00	35.45	13	3,419	0.38%
2020/05/15	5	34.80	0	0.00	34.70	5	3,301	0.15%
2020/05/14	0	0.00	3	35.57	35.10	-3	3,294	-0.09%
2020/05/12	0	0.00	2	34.90	34.85	-2	3,219	-0.06%
2020/05/11	6	34.32	0	0.00	34.50	6	3,219	0.19%
2020/05/04	0	0.00	2	35.38	35.55	-2	3,019	-0.07%
2020/04/30	4	35.30	0	0.00	35.35	4	2,980	0.13%
2020/04/29	12	36.29	10	37.10	36.20	2	2,924	0.07%
2020/04/28	20	33.65	26	34.74	35.00	-6	2,631	-0.23%
2020/04/24	2	31.65	1	31.70	31.70	1	2,484	0.04%
2020/04/17	0	0.00	0	33.00	31.80	0	3,058	0.00%
2020/04/15	1	31.70	0	0.00	31.80	1	3,308	0.03%
2020/04/13	1	31.75	38	31.85	31.70	-37	3,740	-0.99%
2020/04/10	0	0.00	8	30.83	31.45	-8	3,713	-0.22%
2020/04/09	28	32.06	21	30.56	30.80	7	3,728	0.19%
2020/03/31	10	27.05	0	0.00	27.00	10	3,816	0.26%
2020/03/30	5	26.35	0	0.00	26.80	5	3,795	0.13%
2020/03/27	5	26.20	0	0.00	25.60	5	3,776	0.13%
2020/03/26	0	0.00	2	25.55	25.50	-2	3,773	-0.05%
2020/03/25	2	25.50	0	0.00	25.20	2	3,773	0.05%
2020/03/24	0	0.00	1	24.95	24.80	-1	3,748	-0.03%
2020/03/23	8	23.58	0	0.00	23.75	8	3,741	0.21%
2020/03/20	2	23.05	0	0.00	23.30	2	3,727	0.05%
2020/03/19	0	0.00	20	22.60	21.20	-20	3,730	-0.54%
2020/03/18	8	23.40	3	23.45	23.45	5	3,724	0.13%
2020/03/13	20	24.45	28	24.48	25.20	-8	3,744	-0.21%
2020/03/12	4	26.85	0	0.00	26.95	4	3,699	0.11%
2020/03/10	1	28.85	0	0.00	29.70	1	3,673	0.03%
2020/03/09	6	30.33	0	0.00	30.00	6	3,644	0.16%
2020/03/02	0	0.00	3	30.53	30.80	-3	3,909	-0.08%
2020/02/27	0	0.00	2	31.60	31.20	-2	3,990	-0.05%
2020/02/19	0	0.00	12	33.30	33.10	-12	3,974	-0.30%
2020/02/18	12	33.98	0	0.00	33.30	12	3,980	0.30%
2020/02/17	5	33.65	1	33.50	33.70	4	3,981	0.10%
2020/02/04	1	32.55	1	32.60	32.60	0	4,123	0.00%
2020/01/31	1	31.60	1	33.20	33.25	0	4,260	0.00%
2020/01/30	1	32.45	0	0.00	31.25	1	4,379	0.02%
2020/01/20	1	34.60	0	0.00	34.70	1	4,417	0.02%
2020/01/17	2	35.55	0	0.00	35.00	2	4,515	0.04%
2020/01/16	15	35.45	6	35.39	35.60	9	4,855	0.19%
2020/01/15	2	35.38	15	35.63	34.70	-13	5,171	-0.25%
2020/01/13	0	0.00	1	32.10	32.20	-1	5,014	-0.02%
2020/01/10	6	30.23	0	0.00	30.50	6	4,919	0.12%
2020/01/09	2	30.50	10	30.00	30.45	-8	4,821	-0.17%
2020/01/08	5	30.15	3	30.13	30.00	2	4,622	0.04%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	0	0.00	43	40.55	40.65	-43	4,180	-1.03%
2020/01/02	0	0.00	4	41.98	41.75	-4	4,145	-0.10%
2019/12/31	30	41.74	27	41.60	41.55	3	4,125	0.07%
2019/12/30	0	0.00	5	42.25	42.20	-5	4,130	-0.12%
2019/12/27	29	42.48	3	41.72	42.65	26	4,072	0.64%
2019/12/25	2	40.55	0	0.00	40.00	2	3,891	0.05%
2019/12/23	0	0.00	1	40.60	40.95	-1	3,939	-0.03%
2019/12/13	8	39.79	0	0.00	39.70	8	4,096	0.20%
2019/12/12	0	0.00	1	41.75	40.65	-1	4,091	-0.02%
2019/12/11	6	41.46	1	41.60	41.55	5	4,140	0.12%
2019/12/05	1	40.80	0	0.00	40.75	1	4,350	0.02%
2019/12/04	0	0.00	1	40.45	40.60	-1	4,459	-0.02%
2019/12/02	11	39.85	0	0.00	40.55	11	4,846	0.23%
2019/11/28	1	41.30	1	41.00	41.15	0	4,805	0.00%
2019/11/27	6	40.28	1	40.20	40.40	5	4,805	0.10%
2019/11/22	5	38.55	0	0.00	38.45	5	4,748	0.11%
2019/11/21	9	37.97	0	0.00	38.00	9	4,772	0.19%
2019/11/18	5	38.70	0	0.00	38.55	5	5,047	0.10%
2019/11/15	1	38.50	1	38.65	38.50	0	5,139	0.00%
2019/11/13	0	0.00	1	39.50	39.50	-1	5,170	-0.02%
2019/11/12	0	0.00	1	39.05	38.95	-1	5,152	-0.02%
2019/11/11	0	0.00	12	38.12	38.45	-12	5,165	-0.23%
2019/11/08	5	36.95	0	0.00	37.70	5	5,118	0.10%
2019/11/06	9	36.63	0	0.00	36.60	9	5,201	0.17%
2019/11/05	15	37.33	0	0.00	36.70	15	5,262	0.29%
2019/10/31	3	37.50	0	0.00	37.80	3	5,524	0.05%
2019/10/29	1	36.20	0	0.00	36.80	1	5,455	0.02%
2019/10/24	2	39.73	21	39.20	41.05	-19	5,478	-0.35%
2019/10/23	22	43.07	0	0.00	41.40	22	5,367	0.41%
2019/10/22	2	44.58	7	44.86	46.00	-5	5,026	-0.10%
2019/10/21	0	0.00	2	43.78	43.85	-2	4,938	-0.04%
2019/10/18	0	0.00	2	42.90	43.00	-2	5,052	-0.04%
2019/10/04	0	0.00	1	44.25	43.05	-1	6,461	-0.02%
2019/10/03	1	43.50	0	0.00	43.65	1	6,491	0.02%
2019/10/02	0	0.00	1	43.50	43.75	-1	6,527	-0.02%
2019/09/27	1	42.00	0	0.00	42.00	1	6,642	0.02%
2019/09/23	2	44.15	1	44.50	44.25	1	6,855	0.01%
2019/09/20	1	43.20	0	0.00	43.70	1	6,881	0.01%
2019/09/19	1	43.65	0	0.00	43.60	1	6,915	0.01%
2019/09/18	7	43.81	3	43.60	43.55	4	7,006	0.06%
2019/09/16	5	45.50	2	45.80	45.45	3	7,356	0.04%
2019/09/11	7	44.78	0	0.00	44.45	7	7,626	0.09%
2019/09/05	1	47.75	4	47.20	46.90	-3	7,579	-0.04%
2019/09/04	0	0.00	12	44.64	44.65	-12	7,246	-0.17%
2019/09/03	1	44.85	1	45.40	44.15	0	7,304	0.00%
2019/08/30	2	44.68	6	44.47	43.85	-4	7,329	-0.05%
2019/08/29	0	0.00	1	44.10	43.95	-1	7,358	-0.01%
2019/08/28	1	43.40	0	0.00	43.55	1	7,402	0.01%
2019/08/27	10	43.30	2	43.95	43.95	8	7,480	0.11%
2019/08/26	4	42.71	0	0.00	42.85	4	7,664	0.05%
2019/08/23	0	0.00	2	43.95	44.10	-2	7,698	-0.03%
2019/08/22	7	44.66	6	45.23	43.65	1	7,756	0.01%
2019/08/21	6	44.55	0	0.00	44.70	6	7,866	0.08%
2019/08/20	0	0.00	4	43.93	44.00	-4	7,865	-0.05%
2019/08/19	5	43.05	1	43.00	42.95	4	7,868	0.05%
2019/08/16	1	42.60	3	43.03	42.40	-2	7,938	-0.03%
2019/08/14	2	42.53	4	42.78	41.60	-2	8,171	-0.02%
2019/08/13	2	41.55	0	0.00	41.60	2	8,439	0.02%
2019/08/12	1	42.35	0	0.00	42.45	1	8,650	0.01%
2019/08/08	2	42.10	6	41.53	42.10	-4	8,804	-0.05%
2019/08/06	2	39.85	0	0.00	40.25	2	9,373	0.02%
2019/08/05	2	42.95	0	0.00	40.75	2	9,511	0.02%
2019/08/02	3	43.55	5	43.00	42.80	-2	9,501	-0.02%
2019/08/01	2	45.40	2	45.90	45.50	0	9,520	0.00%
2019/07/31	3	45.57	0	0.00	46.40	3	9,604	0.03%
2019/07/30	19	45.78	3	46.92	45.90	16	9,658	0.17%
2019/07/29	3	48.48	0	0.00	48.60	3	9,590	0.03%
2019/07/26	3	48.70	8	49.00	49.15	-5	9,597	-0.05%
2019/07/25	0	0.00	4	48.59	48.70	-4	9,792	-0.04%
2019/07/24	2	47.15	10	47.20	47.10	-8	9,714	-0.08%
2019/07/23	0	0.00	45	47.12	46.65	-45	9,926	-0.45%
2019/07/22	53	46.81	6	47.84	47.95	47	9,989	0.47%
2019/07/19	10	46.59	0	0.00	46.00	10	9,961	0.10%
2019/07/18	6	47.53	0	0.00	46.10	6	10,043	0.06%
2019/07/17	12	48.35	1	48.65	48.45	11	10,097	0.11%
2019/07/16	69	49.23	123	49.49	48.40	-54	10,083	-0.54%	大賣/
2019/07/15	94	48.45	28	47.76	50.30	66	10,169	0.65%
2019/07/12	8	45.96	2	45.73	45.80	6	10,249	0.06%
2019/07/11	2	45.08	1	45.30	45.15	1	10,490	0.01%
2019/07/05	0	0.00	2	44.98	44.70	-2	11,626	-0.02%
2019/07/04	2	44.78	1	45.05	44.40	1	11,689	0.01%
2019/07/03	0	0.00	2	44.40	44.35	-2	11,692	-0.02%
2019/07/02	2	44.50	1	44.35	44.50	1	11,736	0.01%
2019/07/01	51	45.45	52	45.05	44.85	-1	11,777	-0.01%
2019/06/27	0	0.00	5	44.26	43.80	-5	11,795	-0.04%
2019/06/26	1	43.45	0	0.00	43.80	1	12,025	0.01%
2019/06/25	4	44.35	1	44.90	43.60	3	12,042	0.02%
2019/06/24	2	44.13	29	43.60	43.85	-27	11,977	-0.23%
2019/06/21	7	44.79	8	45.33	44.20	-1	11,959	-0.01%
2019/06/20	2	43.10	7	43.09	44.70	-5	11,764	-0.04%
2019/06/18	4	39.65	0	0.00	39.45	4	11,472	0.03%
2019/06/17	4	40.80	4	40.45	40.45	0	11,408	0.00%
2019/06/14	0	0.00	5	43.00	41.70	-5	11,385	-0.04%
2019/06/12	11	42.79	5	42.80	42.50	6	11,506	0.05%
2019/06/11	2	42.50	0	0.00	42.20	2	11,842	0.02%
2019/06/10	6	42.33	0	0.00	43.50	6	11,953	0.05%
2019/06/06	5	42.05	4	41.55	41.35	1	12,041	0.01%
2019/06/05	9	42.99	9	43.44	42.40	0	12,111	0.00%
2019/05/31	10	43.63	5	43.38	42.80	5	12,515	0.04%
2019/05/28	2	41.40	3	40.95	41.15	-1	12,585	-0.01%
2019/05/27	0	0.00	20	39.55	39.80	-20	12,481	-0.16%
2019/05/23	1	41.10	0	0.00	41.05	1	12,541	0.01%
2019/05/21	2	41.80	3	41.93	43.20	-1	12,584	-0.01%
2019/05/20	20	42.66	6	42.35	41.25	14	12,428	0.11%
2019/05/17	19	47.30	1	46.90	44.00	18	12,155	0.15%
2019/05/16	0	0.00	9	50.98	47.60	-9	11,976	-0.08%
2019/05/15	35	50.50	24	50.35	49.85	11	11,898	0.09%
2019/05/14	11	52.13	3	50.93	52.40	8	11,712	0.07%
2019/05/13	2	49.00	0	0.00	49.05	2	11,985	0.02%
2019/05/10	1	51.90	1	53.40	51.40	0	11,760	0.00%
2019/05/09	1	52.00	0	0.00	52.40	1	11,801	0.01%
2019/05/08	0	0.00	1	54.90	53.90	-1	11,664	-0.01%
2019/05/07	2	54.50	1	53.40	54.30	1	11,520	0.01%
2019/05/06	1	52.00	1	52.30	52.20	0	11,380	0.00%
2019/05/03	3	55.03	0	0.00	54.70	3	11,257	0.03%
2019/05/02	3	56.30	1	57.50	55.70	2	11,136	0.02%
2019/04/30	0	0.00	2	54.60	56.80	-2	10,804	-0.02%
2019/04/29	2	52.00	1	51.90	52.00	1	10,578	0.01%
2019/04/26	2	52.75	2	53.90	54.00	0	10,292	0.00%
2019/04/24	2	54.85	2	55.70	55.50	0	10,022	0.00%
2019/04/23	3	54.43	1	55.20	54.00	2	9,892	0.02%
2019/04/22	3	56.50	2	57.10	57.70	1	9,728	0.01%
2019/04/19	0	0.00	1	60.00	58.00	-1	9,591	-0.01%
2019/04/18	2	55.00	6	56.08	56.10	-4	9,266	-0.04%
2019/04/17	6	54.73	12	53.62	52.70	-6	8,770	-0.07%
2019/04/16	5	54.00	0	0.00	54.10	5	8,323	0.06%
2019/04/15	0	0.00	3	51.30	51.50	-3	8,062	-0.04%
2019/04/12	0	0.00	2	48.10	48.15	-2	7,662	-0.03%
2019/04/11	1	46.00	6	47.09	47.90	-5	7,218	-0.07%
2019/04/10	1	41.80	0	0.00	43.55	1	6,772	0.01%
2019/04/03	1	41.55	6	42.48	42.65	-5	6,400	-0.08%
2019/03/29	0	0.00	8	40.91	41.55	-8	6,042	-0.13%
2019/03/28	9	38.34	3	38.72	38.20	6	5,735	0.10%
2019/03/27	6	39.31	5	39.75	39.30	1	5,656	0.02%
2019/03/26	7	40.04	3	40.03	39.80	4	5,579	0.07%
2019/03/25	3	39.77	0	0.00	39.15	3	5,495	0.05%
2019/03/22	2	42.35	14	42.20	42.05	-12	5,309	-0.23%
2019/03/20	29	42.51	15	42.82	42.85	14	5,184	0.27%
2019/03/19	0	0.00	10	41.80	41.40	-10	5,081	-0.20%
2019/03/15	25	42.43	15	42.25	42.25	10	4,934	0.20%
2019/03/14	11	43.73	198	42.58	42.40	-187	4,768	-3.92%	大賣/鉅額交易
2019/03/13	87	47.49	4	47.11	47.00	83	4,369	1.90%
2019/03/12	121	46.67	7	47.65	47.70	114	4,164	2.74%	大買/鉅額交易
2019/03/08	0	0.00	2	46.00	45.55	-2	3,863	-0.05%
2019/03/07	2	44.50	0	0.00	45.30	2	3,677	0.05%
2019/03/05	0	0.00	1	43.95	43.10	-1	3,144	-0.03%
2019/03/04	2	46.85	10	48.00	47.00	-8	2,885	-0.28%
2019/02/27	0	0.00	5	46.62	46.80	-5	2,746	-0.18%
2019/02/21	1	40.30	3	41.98	43.35	-2	2,188	-0.09%
2019/02/20	2	38.95	6	39.01	39.45	-4	2,014	-0.20%
2019/02/19	2	38.50	0.3	38.10	38.10	1.8	1,915	0.09%
2019/02/18	6	37.33	6	37.48	37.70	0	1,826	0.00%
2019/02/15	1	38.00	1	37.35	37.25	0	1,766	0.00%
2019/02/13	58	37.05	58	37.73	37.00	0	1,549	0.00%
2019/02/12	134	35.85	134	36.11	36.55	0	1,324	0.00%	大買/大賣/
2019/01/11	2	26.25	0	0.00	25.95	2	325	0.61%
2018/10/22	0	0.00	0.1	21.30	21.30	-0.1	424	-0.01%
2018/10/12	0	0.00	1	20.20	20.60	-1	456	-0.22%
2018/10/08	0	0.00	2	23.00	22.85	-2	425	-0.47%
2018/10/05	0	0.00	3	23.15	22.95	-3	428	-0.70%
2018/09/11	1	23.45	0	0.00	23.45	1	529	0.19%
2018/07/25	0	0.00	1	27.25	27.15	-1	1,126	-0.09%
2018/07/11	0	0.00	3	26.85	26.90	-3	1,165	-0.26%
2018/07/04	0	0.00	1	27.25	27.20	-1	1,257	-0.08%
2018/07/02	1	28.05	0	0.00	27.85	1	1,330	0.08%
2018/06/20	1	29.10	0	0.00	28.75	1	1,558	0.06%
2018/06/19	1	29.65	0	0.00	29.40	1	1,557	0.06%
2018/06/15	0	0.00	5	30.25	30.00	-5	1,566	-0.32%
2018/06/14	1	30.50	0	0.00	30.60	1	1,566	0.06%
2018/06/13	1	31.80	5	32.05	31.05	-4	1,555	-0.26%
2018/06/08	5	31.43	0	0.00	31.20	5	1,481	0.34%
2018/06/05	0	0.00	7	29.41	30.70	-7	1,328	-0.53%
2018/05/28	0	0.00	15	28.60	28.90	-15	1,200	-1.25%
2018/05/23	0	0.00	20	27.25	27.05	-20	1,170	-1.71%
2018/05/21	0	0.00	1	27.20	27.25	-1	1,190	-0.08%
2018/05/16	1	27.75	0	0.00	27.70	1	1,237	0.08%
2018/05/14	0	0.00	2	27.35	28.10	-2	1,304	-0.15%
2018/05/07	0	0.00	5	27.30	28.05	-5	1,310	-0.38%
2018/04/23	0	0.00	1	28.20	28.00	-1	1,430	-0.07%
2018/04/20	1	28.55	0	0.00	28.35	1	1,433	0.07%
2018/04/17	1	27.65	0	0.00	27.70	1	1,442	0.07%
2018/04/02	5	28.10	0	0.00	27.90	5	1,555	0.32%
2018/03/31	6	28.23	0	0.00	27.85	6	1,553	0.39%
2018/03/29	0	0.00	1	28.15	28.10	-1	1,491	-0.07%
2018/03/27	1	26.70	1	26.70	26.70	0	1,423	0.00%
2018/03/26	4	27.04	1	27.20	26.75	3	1,456	0.21%
2018/03/23	2	25.20	0	0.00	25.15	2	1,413	0.14%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/20	0	0.00	10	26.88	26.70	-10	1,384	-0.72%
2018/03/16	0	0.00	1	27.75	27.50	-1	1,372	-0.07%
2018/03/14	10	27.55	0	0.00	27.30	10	1,359	0.74%
2018/03/01	0	0.00	0	28.80	28.30	0	1,652	0.00%
2018/02/26	2	28.80	1	29.00	29.00	1	1,863	0.05%
2018/02/12	1	26.00	3	26.55	26.30	-2	1,937	-0.10%
2018/02/08	1	27.45	0	0.00	27.55	1	1,960	0.05%
2018/02/06	1	28.00	0	0.00	28.25	1	2,017	0.05%
2018/02/02	2	31.63	1	31.45	31.45	1	2,000	0.05%
2018/01/26	1	32.50	0	0.00	33.10	1	2,016	0.05%
2018/01/24	1	31.70	0	0.00	31.60	1	1,972	0.05%
2018/01/16	1	31.85	0	0.00	31.85	1	2,057	0.05%
2018/01/05	2.1	33.91	0	0.00	34.05	2.1	1,939	0.11%