廣明 (6188)-國票-南港券商分點個股進出

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
94.8
漲跌
▼1.7
漲幅
-1.76%
成交量
7,363張
產業
上櫃電腦及週邊類股
601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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	96.80	2	95.55	94.80	-1	9,235	-0.01%
2024/05/08	8	96.68	4	94.95	96.50	4	9,140	0.04%
2024/05/07	2	90.75	2	95.00	93.30	0	8,791	0.00%
2024/05/06	4	89.80	4	88.80	88.70	0	8,462	0.00%
2024/05/03	3.1	90.41	3	88.20	88.10	0.1	8,431	0.00%
2024/05/02	0.1	89.90	0	0.00	89.00	0.1	8,400	0.00%
2024/04/29	7	91.56	9	92.00	91.50	-2	8,346	-0.02%
2024/04/26	1	92.80	1	94.40	92.00	0	8,363	0.00%
2024/04/25	2	90.60	22	91.90	90.20	-20	8,176	-0.24%
2024/04/24	21	88.79	3	88.90	92.10	18	7,934	0.23%
2024/04/23	2	82.75	3	83.80	83.80	-1	7,694	-0.01%
2024/04/22	1	81.80	0	0.00	81.60	1	7,640	0.01%
2024/04/19	2	86.80	1	85.10	85.80	1	7,582	0.01%
2024/04/18	1	88.00	1	87.20	87.70	0	7,524	0.00%
2024/04/17	2	88.60	4	88.75	88.90	-2	7,504	-0.03%
2024/04/16	4	87.98	5	86.90	86.80	-1	7,438	-0.01%
2024/04/15	1	94.80	2	95.05	91.20	-1	7,347	-0.01%
2024/04/12	2	101.25	2	98.95	97.60	0	7,182	0.00%
2024/04/11	1.3	97.38	1	97.70	97.70	0.3	6,999	0.00%
2024/04/10	4	99.35	4	96.73	96.80	0	6,918	0.00%
2024/04/09	28	102.09	18	103.38	98.90	10	6,777	0.15%
2024/04/08	2	101.75	8	101.19	104.50	-6	6,255	-0.10%
2024/04/03	0	0.00	73	95.60	95.40	-73	5,983	-1.22%
2024/04/02	51	99.12	1	100.50	98.40	50	6,075	0.82%
2024/04/01	21	100.29	1	98.40	98.40	20	5,945	0.34%
2024/03/29	4	98.18	0	0.00	97.10	4	5,736	0.07%
2024/03/28	1	99.20	0	0.00	97.90	1	5,592	0.02%
2024/03/27	3.2	100.14	7	98.67	98.80	-3.8	5,460	-0.07%
2024/03/26	8	100.00	7	100.67	98.20	1	5,226	0.02%
2024/03/25	11	104.55	7	106.21	101.00	4	4,925	0.08%
2024/03/22	0	104.00	2	102.50	104.00	-2	4,324	-0.05%
2024/03/21	13	101.14	14	100.76	102.50	-1	3,903	-0.03%
2024/03/20	6	96.00	2	97.00	97.00	4	2,840	0.14%
2024/03/19	0	0.00	6	83.58	88.20	-6	2,761	-0.22%
2024/03/14	1	77.90	1	79.20	78.80	0	2,526	0.00%
2024/03/13	0	0.00	1	80.40	79.50	-1	2,530	-0.04%
2024/03/12	0	0.00	1	79.20	79.60	-1	2,548	-0.04%
2024/03/08	2	77.65	3	78.97	78.00	-1	2,601	-0.04%
2024/03/07	0	0.00	1	81.00	79.60	-1	2,562	-0.04%
2024/03/06	0	0.00	2	82.15	82.20	-2	2,505	-0.08%
2024/03/05	1	81.40	8	80.61	81.60	-7	2,458	-0.28%
2024/03/04	2	78.40	1	79.10	78.20	1	2,331	0.04%
2024/03/01	5	77.80	1	78.10	78.10	4	2,317	0.17%
2024/02/29	0	0.00	2	76.70	77.40	-2	2,320	-0.09%
2024/02/27	1	76.60	0	0.00	76.60	1	2,315	0.04%
2024/02/26	1	77.90	0	0.00	77.80	1	2,294	0.04%
2024/02/23	1	78.60	1	80.30	78.50	0	2,283	0.00%
2024/02/20	4	80.38	0	0.00	79.70	4	2,304	0.17%
2024/02/19	2	81.60	3	80.63	80.50	-1	2,312	-0.04%
2024/02/16	2	78.30	1	77.80	78.70	1	2,299	0.04%
2024/02/15	1	79.20	0	0.00	79.10	1	2,281	0.04%
2024/02/05	0	0.00	1	80.20	80.20	-1	2,262	-0.04%
2024/02/02	0	0.00	2	81.05	81.10	-2	2,253	-0.09%
2024/02/01	1	78.90	0	0.00	78.90	1	2,225	0.04%
2024/01/30	0	0.00	1	80.20	81.00	-1	2,358	-0.04%
2024/01/29	6	79.12	0	0.00	79.10	6	2,364	0.25%
2024/01/26	0	0.00	3	78.80	79.10	-3	2,361	-0.13%
2024/01/24	1	81.00	0	0.00	80.50	1	2,373	0.04%
2024/01/23	2	81.20	0	0.00	81.20	2	2,398	0.08%
2024/01/22	4	83.38	8.1	83.12	82.40	-4.1	2,381	-0.17%
2024/01/19	1.1	80.53	2	80.40	81.60	-0.9	2,288	-0.04%
2024/01/18	3	80.00	3	77.67	78.40	0	2,198	0.00%
2024/01/17	2	78.70	2	79.15	78.80	0	2,203	0.00%
2024/01/15	2	79.10	0	0.00	79.10	2	2,229	0.09%
2024/01/12	4	78.83	4	78.80	78.60	0	2,256	0.00%
2024/01/10	5	76.92	0	0.00	76.50	5	2,322	0.22%
2024/01/09	0	0.00	2	77.00	76.80	-2	2,355	-0.08%
2024/01/05	3	78.60	0	0.00	79.00	3	2,437	0.12%
2023/12/29	1	82.80	1	82.70	82.00	0	2,511	0.00%
2023/12/28	7	81.39	7	83.41	83.10	0	2,484	0.00%
2023/12/22	5	79.20	5	79.68	78.90	0	2,657	0.00%
2023/12/20	0	0.00	4.3	79.71	80.00	-4.3	2,715	-0.16%
2023/12/19	3	79.67	4	77.98	78.00	-1	2,723	-0.04%
2023/12/15	0	0.00	0.3	78.93	78.30	-0.3	2,807	-0.01%
2023/12/14	1	80.20	1	78.90	79.80	0	2,836	0.00%
2023/12/13	0.1	77.40	1	77.80	77.80	-0.9	2,831	-0.03%
2023/12/12	2.2	77.01	0	0.00	76.20	2.2	2,856	0.08%
2023/12/11	0	0.00	1	78.60	78.20	-1	2,886	-0.03%
2023/12/07	0.7	79.66	0	0.00	78.70	0.7	3,005	0.02%
2023/12/06	2.3	81.25	4	80.75	80.60	-1.7	3,097	-0.05%
2023/12/04	1	78.70	6	79.77	78.40	-5	3,261	-0.15%
2023/12/01	0.3	78.91	0	0.00	78.80	0.3	3,328	0.01%
2023/11/29	1	78.30	0	0.00	78.60	1	3,429	0.03%
2023/11/21	1	79.00	1	80.80	79.00	0	4,124	0.00%
2023/11/20	1	79.30	2	79.25	79.50	-1	4,334	-0.02%
2023/11/16	1	76.40	1	77.10	77.50	0	4,603	0.00%
2023/11/15	3	77.40	5	77.12	77.40	-2	4,700	-0.04%
2023/11/13	1	75.50	0	0.00	75.50	1	5,327	0.02%
2023/11/10	1	74.30	0	0.00	74.20	1	5,581	0.02%
2023/11/08	2	77.30	2	76.40	76.70	0	6,228	0.00%
2023/11/06	1	74.20	1	73.30	74.00	0	6,719	0.00%
2023/10/31	0.1	69.70	0	0.00	68.30	0.1	8,285	0.00%
2023/10/30	2	71.90	2	71.30	71.00	0	8,849	0.00%
2023/10/27	1	72.10	1	71.60	71.60	0	9,276	0.00%
2023/10/26	1	73.00	1	72.10	72.10	0	9,812	0.00%
2023/10/24	3	71.97	3	73.30	73.50	0	10,865	0.00%
2023/10/18	2	73.60	2	72.80	72.30	0	13,747	0.00%
2023/10/17	6	76.10	0	0.00	75.50	6	13,995	0.04%
2023/10/16	2	77.35	0	0.00	77.00	2	14,446	0.01%
2023/10/13	2	79.75	0	0.00	78.60	2	15,300	0.01%
2023/10/11	4	81.33	1	80.10	80.40	3	16,135	0.02%
2023/10/05	0	0.00	2	84.30	83.70	-2	17,274	-0.01%
2023/10/04	1	83.80	1	84.30	84.10	0	17,509	0.00%
2023/10/02	8	88.46	7	86.81	88.10	1	17,706	0.01%
2023/09/28	3	83.20	1	83.90	83.10	2	17,717	0.01%
2023/09/26	1	83.70	4	83.65	81.80	-3	18,378	-0.02%
2023/09/25	0	0.00	2	82.85	83.00	-2	18,780	-0.01%
2023/09/21	1	79.20	1	80.40	80.10	0	19,115	0.00%
2023/09/20	2	83.05	1	83.10	81.80	1	19,381	0.01%
2023/09/19	0	0.00	2	81.40	81.40	-2	19,879	-0.01%
2023/09/18	7	82.47	3	82.47	82.40	4	20,145	0.02%
2023/09/15	0	0.00	2	84.45	84.90	-2	20,188	-0.01%
2023/09/14	0	0.00	3	85.00	84.90	-3	20,204	-0.01%
2023/09/13	5	83.96	4	84.05	83.70	1	20,200	0.00%
2023/09/12	2	85.05	2	85.95	85.00	0	20,271	0.00%
2023/09/11	1	84.80	0	0.00	84.20	1	20,356	0.00%
2023/09/08	3	87.37	4	88.05	87.70	-1	20,321	0.00%
2023/09/07	2	90.90	3.6	91.41	90.10	-1.6	20,259	-0.01%
2023/09/06	0	0.00	1	93.30	91.20	-1	20,282	0.00%
2023/09/05	3	92.20	4	92.15	91.80	-1	20,369	0.00%
2023/09/04	2	93.10	2	93.30	93.10	0	20,553	0.00%
2023/09/01	1	94.10	0	0.00	94.50	1	20,677	0.00%
2023/08/31	2	92.80	3	95.20	98.20	-1	20,691	0.00%
2023/08/30	3	95.37	1	95.60	93.80	2	20,605	0.01%
2023/08/29	1	95.30	1	94.60	95.30	0	20,782	0.00%
2023/08/28	3	95.23	2	99.00	95.30	1	21,316	0.00%
2023/08/24	3	103.67	1	104.98	101.50	2	21,824	0.01%
2023/08/23	1	102.00	2	102.25	104.00	-1	21,785	0.00%
2023/08/22	13	107.62	11	106.50	104.00	2	21,705	0.01%
2023/08/21	1	103.50	1	104.50	105.00	0	21,539	0.00%
2023/08/18	9	104.67	9.2	102.57	103.00	-0.2	21,420	0.00%
2023/08/17	10.2	109.63	9.2	108.90	109.50	1	21,153	0.00%
2023/08/16	4	101.50	5	103.00	106.50	-1	20,815	0.00%
2023/08/15	12	103.33	15.2	102.51	102.00	-3.2	20,556	-0.02%
2023/08/14	8.1	101.72	8	101.58	99.90	0.1	20,299	0.00%
2023/08/11	3.1	101.66	2	100.00	99.10	1.1	19,881	0.01%
2023/08/10	2	99.38	3	97.67	97.50	-1	19,595	0.00%
2023/08/09	1	108.00	1	104.50	104.50	0	19,261	0.00%
2023/08/08	18.5	108.86	8	108.00	109.50	10.5	19,042	0.06%
2023/08/07	3.1	107.72	6	108.33	112.50	-3	18,504	-0.02%
2023/08/04	1.2	100.25	1	101.50	102.50	0.2	18,029	0.00%
2023/08/02	14.5	101.54	14	100.36	99.70	0.5	17,690	0.00%
2023/08/01	19	103.68	22	103.00	102.50	-3	17,099	-0.02%
2023/07/31	10.1	116.62	12	112.79	107.50	-1.9	16,670	-0.01%
2023/07/28	12	116.29	17	115.26	119.00	-5	16,120	-0.03%
2023/07/27	25	120.90	17	118.15	115.00	8	15,729	0.05%
2023/07/26	15	117.97	20	117.13	117.50	-5	15,062	-0.03%
2023/07/25	15	118.40	11	118.45	121.50	4	14,243	0.03%
2023/07/24	6.2	107.89	14	107.21	110.50	-7.8	13,443	-0.06%
2023/07/21	7	95.02	4	97.48	100.50	3	12,590	0.02%
2023/07/20	10.1	96.11	3	95.33	95.00	7.1	12,146	0.06%
2023/07/19	12.2	97.63	21	96.48	93.40	-8.8	11,865	-0.07%
2023/07/18	25	105.43	16	102.77	98.80	9	11,506	0.08%
2023/07/17	4	101.20	6	98.70	103.50	-2	10,634	-0.02%
2023/07/14	7	90.24	5.5	92.14	94.20	1.5	10,327	0.01%
2023/07/13	13.5	88.00	25.1	88.28	85.70	-11.6	9,791	-0.12%
2023/07/12	22.1	84.81	14	83.77	84.50	8.1	9,092	0.09%
2023/07/11	16	81.30	14	80.94	81.20	2	8,627	0.02%
2023/07/10	5	78.62	6	78.73	78.10	-1	8,402	-0.01%
2023/07/07	1.1	79.59	2	79.60	79.00	-0.9	8,428	-0.01%
2023/07/06	1	81.50	12	78.73	81.10	-11	8,249	-0.13%
2023/07/05	2	80.60	1.2	82.75	80.60	0.8	8,067	0.01%
2023/07/04	23	80.45	25	82.04	83.50	-2	7,834	-0.03%
2023/07/03	25.2	77.92	17.2	78.63	79.40	8	7,335	0.11%
2023/06/30	14	74.05	7.1	73.15	74.20	6.9	6,909	0.10%
2023/06/29	4	70.50	4	70.50	71.30	0	6,632	0.00%
2023/06/28	1.3	72.02	0	0.00	70.60	1.3	6,543	0.02%
2023/06/27	21.1	74.08	16	73.83	70.00	5.1	6,297	0.08%
2023/06/26	2	73.60	4	76.25	77.30	-2	5,795	-0.03%
2023/06/21	1	69.10	0	0.00	70.30	1	5,549	0.02%
2023/06/20	0.1	68.00	0	0.00	67.60	0.1	5,525	0.00%
2023/06/19	2	69.15	2.7	68.91	68.70	-0.7	5,554	-0.01%
2023/06/16	2.3	70.62	4.2	70.92	70.20	-1.9	5,611	-0.03%
2023/06/15	5.5	70.48	3.4	70.86	70.60	2.1	5,533	0.04%
2023/06/14	0.4	69.20	0	0.00	68.80	0.4	5,405	0.01%
2023/06/13	0.1	69.00	0	0.00	68.40	0.1	5,364	0.00%
2023/06/09	2	68.10	1	68.30	67.60	1	5,233	0.02%
2023/06/08	2	67.00	253	69.49	65.40	-251	5,131	-4.89%	大賣/鉅額交易
2023/06/07	254	72.07	6	72.25	72.70	248	4,958	5.00%	大買/鉅額交易
2023/06/06	2	71.30	0	0.00	70.70	2	4,808	0.04%
2023/06/05	2	72.35	4	71.83	71.20	-2	4,753	-0.04%
2023/06/02	16.4	71.83	16	71.79	71.70	0.4	4,701	0.01%
2023/06/01	25.6	71.22	19	71.41	71.60	6.6	4,505	0.15%
2023/05/31	7	66.07	14	66.71	70.00	-7	3,946	-0.18%
2023/05/30	20	63.25	17	63.76	63.70	3	3,706	0.08%
2023/05/29	2	62.20	0	0.00	62.40	2	3,288	0.06%
2023/05/12	4	53.10	4	51.50	53.10	0	3,265	0.00%
2023/05/11	1	52.00	0	0.00	51.50	1	3,284	0.03%
2023/04/26	0	0.00	5	52.80	53.40	-5	3,536	-0.14%
2023/04/21	0	0.00	1	53.30	52.80	-1	3,566	-0.03%
2023/04/14	0	0.00	7	58.54	57.40	-7	3,303	-0.21%
2023/04/12	7	59.60	0	0.00	59.30	7	3,205	0.22%
2023/04/06	3	57.53	0	0.00	57.40	3	3,004	0.10%
2023/03/29	0	0.00	5	57.80	57.40	-5	2,922	-0.17%
2023/03/24	1	58.70	10	59.10	58.90	-9	2,787	-0.32%
2023/03/23	0	0.00	1	57.80	57.20	-1	2,719	-0.04%
2023/03/22	1	57.20	0	0.00	57.60	1	2,662	0.04%
2023/03/21	0	0.00	1	56.80	55.70	-1	2,579	-0.04%
2023/03/20	0	0.00	1	54.20	54.20	-1	2,461	-0.04%
2023/03/17	2	53.30	1	53.20	53.30	1	2,413	0.04%
2023/03/13	0	0.00	7	53.29	53.30	-7	2,237	-0.31%
2023/03/09	0	0.00	1	53.80	53.90	-1	2,101	-0.05%
2023/03/07	0	0.00	1	53.20	53.50	-1	2,023	-0.05%
2023/02/22	1	49.40	0	0.00	49.50	1	1,512	0.07%
2023/02/17	0	47.80	0	0.00	47.75	0	1,417	0.00%
2023/02/14	3	48.15	0	0.00	47.85	3	1,329	0.23%
2023/02/10	2	47.45	0	0.00	47.00	2	1,293	0.15%
2023/02/09	0	0.00	5	46.55	47.30	-5	1,228	-0.41%
2023/02/08	12	46.97	7	46.60	46.70	5	1,176	0.43%
2023/02/06	6	46.48	6	46.77	46.15	0	1,077	0.00%
2023/01/12	1	42.85	4	42.74	42.70	-3	744	-0.40%
2023/01/11	3	41.85	0	0.00	41.80	3	686	0.44%
2023/01/06	0	0.00	1	40.80	41.05	-1	686	-0.15%
2023/01/05	1	40.90	0	0.00	40.65	1	703	0.14%
2022/09/14	0	41.60	0	0.00	41.60	0	2,307	0.00%
2022/09/08	1	40.90	0	0.00	41.35	1	2,298	0.04%
2022/09/05	5	42.50	5	43.70	42.50	0	2,230	0.00%
2022/08/30	4	44.13	4	44.33	44.65	0	2,008	0.00%
2022/08/29	1	41.35	2	41.85	42.20	-1	1,887	-0.05%
2022/08/24	2	41.60	0	0.00	41.75	2	1,813	0.11%
2022/08/19	1	42.70	1	42.55	42.55	0	1,739	0.00%
2022/08/17	0	41.75	0	0.00	41.70	0	1,706	0.00%
2022/08/09	1	40.80	20	41.21	40.90	-19	1,640	-1.16%
2022/08/08	0	0.00	1	42.35	42.45	-1	1,584	-0.06%
2022/08/05	21	42.48	0	0.00	42.95	21	1,562	1.34%
2022/08/02	0	41.75	1	42.10	41.85	-1	1,464	-0.07%
2022/07/27	0	0.00	10	41.10	41.25	-10	1,384	-0.72%
2022/07/25	10	40.74	100	40.05	40.60	-90	1,321	-6.81%
2022/07/22	100	42.25	0	0.00	42.25	100	1,275	7.84%
2022/07/08	6	40.82	6	40.78	40.75	0	1,023	0.00%
2022/07/07	7	38.97	6	39.32	40.50	1	848	0.12%
2022/03/25	5	44.60	5	45.00	44.60	0	2,776	0.00%
2022/03/15	0	0.00	5	42.25	42.25	-5	3,540	-0.14%
2022/03/09	5	42.25	5	42.35	42.25	0	3,826	0.00%
2022/03/08	5	41.50	0	0.00	41.60	5	3,877	0.13%
2022/02/23	0	0.00	1	46.50	46.55	-1	3,921	-0.03%
2022/02/18	0	0.00	1	46.75	46.75	-1	3,924	-0.03%
2022/02/16	1	46.70	0	0.00	47.10	1	3,954	0.03%
2022/02/09	5	46.25	5	46.15	46.25	0	4,071	0.00%
2022/02/08	0	0.00	4	45.93	45.85	-4	4,115	-0.10%
2022/01/24	2	43.50	2	43.85	45.00	0	4,127	0.00%
2022/01/20	0	0.00	10	45.45	45.30	-10	4,120	-0.24%
2022/01/18	0	0.00	2	45.20	45.05	-2	4,157	-0.05%
2022/01/17	5	44.50	2	44.50	45.10	3	4,157	0.07%
2022/01/13	0	0.00	2.1	45.06	44.60	-2.1	4,109	-0.05%
2022/01/11	2	45.25	0	0.00	44.65	2	4,126	0.05%
2022/01/07	7	45.09	2	45.25	45.45	5	4,063	0.12%
2022/01/06	6	46.18	6	46.40	46.05	0	4,001	0.00%
2022/01/05	2	47.48	2	47.90	46.85	0	3,927	0.00%
2022/01/04	1	47.15	1	47.65	47.25	0	3,879	0.00%
2022/01/03	7	47.69	5	49.24	47.30	2	3,834	0.05%
2021/12/30	0	0.00	1	49.60	48.65	-1	3,768	-0.03%
2021/12/29	9	48.98	4	49.50	48.85	5	3,661	0.14%
2021/12/27	0	0.00	5	48.19	49.10	-5	3,453	-0.14%
2021/12/24	0	0.00	1	46.35	46.45	-1	3,066	-0.03%
2021/12/21	2	45.65	0	0.00	46.05	2	2,936	0.07%
2021/12/20	1	46.50	0	0.00	45.85	1	2,898	0.03%
2021/12/17	3	44.95	0	0.00	45.00	3	2,803	0.11%
2021/12/15	0	0.00	1	45.95	46.20	-1	2,596	-0.04%
2021/12/14	10	44.65	10	44.95	45.95	0	2,332	0.00%
2021/12/13	0	0.00	40	44.88	44.80	-40	2,210	-1.81%
2021/12/10	44	45.07	4	44.81	45.00	40	2,094	1.91%
2021/12/06	0	0.00	41	43.20	43.50	-41	1,775	-2.31%
2021/12/03	83	43.05	44	43.44	42.90	39	1,709	2.28%
2021/12/01	0	0.00	10	40.29	41.00	-10	1,507	-0.66%
2021/11/24	1	40.00	0	0.00	39.90	1	1,319	0.08%
2021/11/22	1	40.65	5	40.45	40.40	-4	1,302	-0.31%
2021/11/19	1	40.80	1	39.75	39.80	0	1,282	0.00%
2021/11/17	5	39.50	0	0.00	39.90	5	1,237	0.40%
2021/11/16	0	0.00	1	39.85	39.50	-1	1,225	-0.08%
2021/11/15	0	0.00	6	39.55	39.55	-6	1,202	-0.50%
2021/11/10	7	40.00	0	0.00	39.25	7	1,050	0.67%
2021/11/08	3	40.25	1	40.45	40.25	2	975	0.20%
2021/11/05	1	41.00	0	0.00	40.80	1	933	0.11%
2021/10/27	2	38.95	2	39.20	39.30	0	741	0.00%
2021/10/20	1	38.10	2	38.15	38.40	-1	679	-0.15%
2021/10/19	0	0.00	1	37.20	37.20	-1	648	-0.15%
2021/10/12	0	0.00	3	37.50	37.10	-3	684	-0.44%
2021/08/25	0	0.00	2	36.48	36.75	-2	1,410	-0.14%
2021/08/16	0	0.00	1	35.55	35.10	-1	1,636	-0.06%
2021/08/10	0	0.00	1	36.80	36.75	-1	1,760	-0.06%
2021/07/13	1	37.80	0	0.00	37.75	1	5,159	0.02%
2021/07/12	1	37.95	0	0.00	38.00	1	5,161	0.02%
2021/07/09	4	38.10	2	38.10	38.15	2	5,188	0.04%
2021/07/08	10	38.50	0	0.00	38.30	10	5,300	0.19%
2021/07/06	0	0.00	1	40.55	39.80	-1	5,464	-0.02%
2021/06/30	0	0.00	1	39.90	39.95	-1	6,180	-0.02%
2021/06/23	1	40.05	1	40.10	39.95	0	6,678	0.00%
2021/06/18	0	0.00	2	41.30	40.85	-2	6,749	-0.03%
2021/06/16	4	41.81	0	0.00	41.00	4	6,829	0.06%
2021/06/15	0	0.00	2	40.60	41.45	-2	6,814	-0.03%
2021/06/09	0	0.00	2	39.80	39.50	-2	6,842	-0.03%
2021/06/08	0	0.00	1	40.00	39.95	-1	6,847	-0.01%
2021/06/07	0	0.00	1	39.85	40.30	-1	6,854	-0.01%
2021/05/26	2	40.30	0	0.00	40.30	2	6,754	0.03%
2021/05/20	1	38.70	0	0.00	38.05	1	7,219	0.01%
2021/05/14	3	39.17	3	39.52	38.50	0	7,172	0.00%
2021/05/07	2	45.75	1	46.10	46.15	1	6,793	0.01%
2021/05/06	5	45.45	5	45.85	45.45	0	6,772	0.00%
2021/05/04	7	49.61	9	46.77	46.90	-2	6,655	-0.03%
2021/05/03	13	52.61	12	52.99	50.60	1	6,480	0.02%
2021/04/29	4	53.10	1	53.40	54.00	3	6,268	0.05%
2021/04/28	3	51.27	2	51.70	51.50	1	5,914	0.02%
2021/04/27	17	52.21	12	52.35	52.90	5	5,973	0.08%
2021/04/23	5	46.86	4	47.20	46.70	1	5,025	0.02%
2021/04/22	4	47.40	4	49.50	47.40	0	4,985	0.00%
2021/04/20	5	45.40	0	0.00	45.15	5	4,552	0.11%
2021/04/19	0	0.00	1	45.00	45.00	-1	4,541	-0.02%
2021/04/14	2	45.43	2	44.60	44.60	0	4,524	0.00%
2021/04/13	3	47.10	2	45.70	45.70	1	4,463	0.02%
2021/04/12	3	47.35	5	48.05	47.85	-2	4,439	-0.05%
2021/04/09	11	47.25	11	48.44	47.00	0	4,321	0.00%
2021/04/08	8	45.63	19	46.66	47.95	-11	3,936	-0.28%
2021/04/07	4	42.23	1	42.55	43.60	3	3,677	0.08%
2021/04/06	2	42.65	24	42.88	42.60	-22	3,617	-0.61%
2021/04/01	7	44.06	4	43.40	43.00	3	3,565	0.08%
2021/03/25	2	41.15	2	40.55	40.65	0	3,407	0.00%
2021/03/18	5	40.25	8	40.34	40.25	-3	3,315	-0.09%
2021/03/17	1	40.40	2	40.30	40.15	-1	3,410	-0.03%
2021/03/09	20	38.70	0	0.00	38.85	20	3,828	0.52%
2021/03/05	1	38.90	0	0.00	38.50	1	3,848	0.03%
2021/03/02	1	40.00	0	0.00	39.20	1	3,861	0.03%
2021/02/26	1	40.30	0	0.00	40.35	1	3,836	0.03%
2021/02/24	18	41.01	19	42.83	40.65	-1	3,851	-0.03%
2021/02/23	1	40.40	2	40.05	43.50	-1	3,745	-0.03%
2021/02/22	1	39.55	1	39.55	39.55	0	3,669	0.00%
2021/02/19	0	0.00	1	39.65	39.40	-1	3,735	-0.03%
2021/02/17	6	38.35	6	38.20	38.35	0	3,821	0.00%
2021/02/05	0	0.00	1	37.90	38.05	-1	3,832	-0.03%
2021/01/29	5	38.35	5	39.25	38.35	0	4,041	0.00%
2021/01/26	1	40.30	1	39.55	39.40	0	3,960	0.00%
2021/01/21	0	0.00	20	39.45	39.95	-20	3,807	-0.53%
2021/01/20	1	40.95	2	39.73	39.00	-1	3,713	-0.03%
2021/01/08	1	38.60	0	0.00	38.65	1	3,397	0.03%
2020/12/25	1	38.85	0	0.00	39.10	1	3,359	0.03%
2020/12/15	0	0.00	3	40.32	39.00	-3	3,211	-0.09%
2020/12/14	0	0.00	2	40.40	40.20	-2	3,235	-0.06%
2020/12/11	5	40.00	1	41.40	39.70	4	3,239	0.12%
2020/12/10	10	41.63	6	40.60	41.50	4	3,150	0.13%
2020/12/09	2	40.10	3	39.65	40.25	-1	2,888	-0.03%
2020/12/03	0	0.00	1	38.85	38.55	-1	3,028	-0.03%
2020/11/30	0	0.00	1	39.20	39.50	-1	3,244	-0.03%
2020/11/26	1	38.50	0	0.00	38.60	1	3,480	0.03%
2020/11/24	20	38.88	0	0.00	38.45	20	3,766	0.53%
2020/11/16	1	37.85	0	0.00	37.65	1	5,514	0.02%
2020/11/12	1	39.10	4	38.51	38.20	-3	5,849	-0.05%
2020/11/11	1	37.10	0	0.00	37.25	1	5,701	0.02%
2020/11/10	1	37.60	51	38.29	37.20	-50	5,700	-0.88%
2020/11/03	0	0.00	1	36.15	35.90	-1	5,783	-0.02%
2020/11/02	1	35.35	0	0.00	35.30	1	5,817	0.02%
2020/10/28	10	36.60	0	0.00	36.70	10	6,240	0.16%
2020/10/26	40	36.93	0	0.00	36.60	40	6,274	0.64%
2020/10/08	20	38.10	26	37.50	37.00	-6	6,540	-0.09%
2020/10/05	1	37.05	0	0.00	37.00	1	6,697	0.01%
2020/09/29	15	36.05	0	0.00	36.15	15	6,882	0.22%
2020/09/17	2	38.43	0	0.00	38.55	2	7,215	0.03%
2020/09/16	0	0.00	1	39.00	39.00	-1	7,713	-0.01%
2020/09/15	0	0.00	1	39.80	39.45	-1	7,729	-0.01%
2020/09/11	1	39.75	0	0.00	39.30	1	7,851	0.01%
2020/09/10	0	0.00	6	40.69	40.45	-6	7,835	-0.08%
2020/09/09	2	39.55	1	40.20	40.00	1	8,010	0.01%
2020/09/08	1	41.00	2	40.55	40.95	-1	8,363	-0.01%
2020/09/07	0	0.00	18	40.58	40.00	-18	8,563	-0.21%
2020/09/04	1	41.65	0	0.00	41.60	1	9,341	0.01%
2020/09/03	5	42.23	1	42.80	41.65	4	9,317	0.04%
2020/09/02	1	43.25	0	0.00	43.00	1	9,204	0.01%
2020/09/01	11	43.47	0	0.00	42.45	11	9,089	0.12%
2020/08/27	0	0.00	1	42.50	42.80	-1	8,647	-0.01%
2020/08/26	0	0.00	1	42.30	43.50	-1	8,502	-0.01%
2020/08/25	3	42.23	3	42.12	43.10	0	8,357	0.00%
2020/08/24	9	41.68	9	42.23	42.95	0	7,871	0.00%
2020/08/21	0	0.00	4	38.24	39.05	-4	7,301	-0.05%
2020/08/20	60	37.13	65	36.52	35.50	-5	6,979	-0.07%
2020/08/19	8	36.08	2	36.35	36.05	6	6,532	0.09%
2020/08/18	7	34.81	5	35.25	34.65	2	6,278	0.03%
2020/08/17	1	33.70	0	0.00	33.45	1	6,175	0.02%
2020/08/06	0	0.00	3	34.50	34.65	-3	6,272	-0.05%
2020/08/05	3	35.40	1	35.30	35.30	2	6,262	0.03%
2020/07/30	4	32.65	0	0.00	32.90	4	6,048	0.07%
2020/07/27	0	0.00	1	31.55	31.50	-1	6,178	-0.02%
2020/07/22	0	0.00	1	34.10	34.05	-1	6,698	-0.01%
2020/07/21	1	32.95	2	33.30	33.20	-1	6,661	-0.02%
2020/07/17	1	32.50	0	0.00	32.20	1	6,611	0.02%
2020/07/15	10	35.45	2	36.25	35.35	8	6,546	0.12%
2020/07/13	1	35.60	1	35.85	35.75	0	6,478	0.00%
2020/07/09	0	0.00	1	35.45	35.65	-1	6,335	-0.02%
2020/07/07	0	0.00	1	34.55	34.55	-1	6,208	-0.02%
2020/07/06	0	0.00	3	34.82	34.90	-3	6,274	-0.05%
2020/07/03	0	0.00	3	34.55	34.50	-3	6,281	-0.05%
2020/07/02	1	34.05	0	0.00	34.15	1	6,238	0.02%
2020/07/01	1	34.05	0	0.00	33.75	1	6,197	0.02%
2020/06/29	2	34.45	2	34.65	33.75	0	6,150	0.00%
2020/06/23	6	34.37	7	34.28	34.50	-1	5,946	-0.02%
2020/06/18	5	27.50	16	27.00	27.90	-11	5,373	-0.20%
2020/06/17	0	0.00	4	26.03	26.25	-4	5,211	-0.08%
2020/06/16	12	25.05	5	25.35	25.60	7	5,102	0.14%
2020/06/15	2	23.95	17	24.57	24.00	-15	4,913	-0.31%
2020/06/12	2	26.33	15	25.70	26.30	-13	4,498	-0.29%
2020/06/11	21	26.35	12	27.60	27.30	9	4,282	0.21%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/04	10	35.80	10	35.60	35.50	0	3,538	0.00%
2020/06/02	3	35.75	0	0.00	35.20	3	3,510	0.09%
2020/05/26	2	36.30	0	0.00	35.45	2	3,419	0.06%
2020/05/21	0	0.00	1	34.30	34.95	-1	3,311	-0.03%
2020/05/19	2	34.83	2	34.45	34.00	0	3,292	0.00%
2020/05/15	1	36.10	2	34.95	34.70	-1	3,301	-0.03%
2020/05/14	1	36.80	0	0.00	35.10	1	3,294	0.03%
2020/05/11	0	0.00	3	34.42	34.50	-3	3,219	-0.09%
2020/05/06	4	37.13	6	36.25	35.40	-2	3,159	-0.06%
2020/05/05	2	36.10	0	0.00	36.10	2	3,052	0.07%
2020/05/04	5	34.65	0	0.00	35.55	5	3,019	0.17%
2020/04/29	9	36.96	6	36.70	36.20	3	2,924	0.10%
2020/04/28	7	33.17	10	33.92	35.00	-3	2,631	-0.11%
2020/04/27	10	31.83	0	0.00	31.85	10	2,476	0.40%
2020/04/23	1	32.05	0	0.00	31.60	1	2,544	0.04%
2020/04/22	0	0.00	5	30.85	31.85	-5	2,628	-0.19%
2020/04/10	0	0.00	1	31.25	31.45	-1	3,713	-0.03%
2020/04/08	2	30.33	5	30.47	30.30	-3	3,630	-0.08%
2020/04/01	0	0.00	2	27.30	27.35	-2	3,818	-0.05%
2020/03/31	2	27.45	2	27.03	27.00	0	3,816	0.00%
2020/03/30	2	25.40	4	26.45	26.80	-2	3,795	-0.05%
2020/03/26	2	25.35	1	25.50	25.50	1	3,773	0.03%
2020/03/25	0	0.00	1	26.20	25.20	-1	3,773	-0.03%
2020/03/24	2	24.75	0	0.00	24.80	2	3,748	0.05%
2020/03/13	4	24.35	2	25.15	25.20	2	3,744	0.05%
2020/03/12	3	26.70	15	27.64	26.95	-12	3,699	-0.32%
2020/03/10	1	28.60	0	0.00	29.70	1	3,673	0.03%
2020/03/09	2	30.35	2	30.35	30.00	0	3,644	0.00%
2020/02/25	0	0.00	1	32.40	32.60	-1	4,004	-0.02%
2020/02/19	1	33.55	0	0.00	33.10	1	3,974	0.03%
2020/02/18	2	33.93	1	33.35	33.30	1	3,980	0.03%
2020/02/17	5	33.80	1	33.80	33.70	4	3,981	0.10%
2020/02/12	0	0.00	8	32.15	32.65	-8	4,070	-0.20%
2020/02/11	0	0.00	1	31.95	31.90	-1	4,068	-0.02%
2020/02/07	2	32.00	0	0.00	32.00	2	4,079	0.05%
2020/02/04	2	32.48	0	0.00	32.60	2	4,123	0.05%
2020/02/03	1	32.45	0	0.00	32.65	1	4,226	0.02%
2020/01/31	0	0.00	6	32.58	33.25	-6	4,260	-0.14%
2020/01/30	6	31.25	0	0.00	31.25	6	4,379	0.14%
2020/01/20	3	34.73	0	0.00	34.70	3	4,417	0.07%
2020/01/17	3	34.95	2	35.10	35.00	1	4,515	0.02%
2020/01/16	0	0.00	1	35.60	35.60	-1	4,855	-0.02%
2020/01/15	5	35.30	8	35.13	34.70	-3	5,171	-0.06%
2020/01/14	0	0.00	2	32.95	33.40	-2	5,076	-0.04%
2020/01/13	0	0.00	2	32.05	32.20	-2	5,014	-0.04%
2020/01/10	9	30.48	2	30.50	30.50	7	4,919	0.14%
2020/01/09	1	30.25	2	30.68	30.45	-1	4,821	-0.02%
2020/01/08	15	30.58	6	30.18	30.00	9	4,622	0.19%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	2	40.63	1	41.15	40.65	1	4,180	0.02%
2020/01/02	0	0.00	4	42.10	41.75	-4	4,145	-0.10%
2019/12/31	2	41.70	2	41.75	41.55	0	4,125	0.00%
2019/12/30	2	42.30	2	41.85	42.20	0	4,130	0.00%
2019/12/27	24	42.77	5	42.56	42.65	19	4,072	0.47%
2019/12/23	0	0.00	1	40.85	40.95	-1	3,939	-0.03%
2019/12/16	0	0.00	1	40.30	40.15	-1	4,028	-0.02%
2019/12/13	2	39.93	1	39.70	39.70	1	4,096	0.02%
2019/12/12	2	40.88	2	41.17	40.65	0	4,091	0.00%
2019/12/11	0	0.00	2	41.30	41.55	-2	4,140	-0.05%
2019/12/06	2	40.80	0	0.00	40.95	2	4,267	0.05%
2019/12/05	0	0.00	2	40.80	40.75	-2	4,350	-0.05%
2019/12/04	0	0.00	3	40.43	40.60	-3	4,459	-0.07%
2019/12/03	0	0.00	2	40.35	40.05	-2	4,836	-0.04%
2019/12/02	1	40.10	0	0.00	40.55	1	4,846	0.02%
2019/11/29	0	0.00	1	41.35	41.30	-1	4,825	-0.02%
2019/11/28	0	0.00	2	41.40	41.15	-2	4,805	-0.04%
2019/11/27	2	40.50	0	0.00	40.40	2	4,805	0.04%
2019/11/26	0	0.00	3	40.20	40.40	-3	4,781	-0.06%
2019/11/25	1	39.15	0	0.00	39.30	1	4,726	0.02%
2019/11/21	3	37.93	0	0.00	38.00	3	4,772	0.06%
2019/11/20	0	0.00	5	38.16	38.10	-5	4,817	-0.10%
2019/11/18	0	0.00	1	38.50	38.55	-1	5,047	-0.02%
2019/11/15	2	38.75	3	38.77	38.50	-1	5,139	-0.02%
2019/11/14	1	39.25	6	39.08	39.00	-5	5,153	-0.10%
2019/11/13	1	39.10	6	39.16	39.50	-5	5,170	-0.10%
2019/11/12	1	38.90	4	38.98	38.95	-3	5,152	-0.06%
2019/11/11	4	38.03	10	38.03	38.45	-6	5,165	-0.12%
2019/11/08	1	37.75	5	37.67	37.70	-4	5,118	-0.08%
2019/11/07	3	36.77	1	36.75	37.00	2	5,154	0.04%
2019/11/06	7	36.98	1	36.75	36.60	6	5,201	0.12%
2019/11/05	7	37.01	0	0.00	36.70	7	5,262	0.13%
2019/11/04	0	0.00	2	37.95	37.45	-2	5,350	-0.04%
2019/11/01	1	37.20	0	0.00	37.50	1	5,445	0.02%
2019/10/31	7	37.92	19	37.80	37.80	-12	5,524	-0.22%
2019/10/30	6	36.22	0	0.00	36.30	6	5,454	0.11%
2019/10/29	29	37.21	16	36.35	36.80	13	5,455	0.24%
2019/10/28	9	38.97	25	38.91	39.00	-16	5,473	-0.29%
2019/10/25	16	40.18	11	40.40	39.65	5	5,471	0.09%
2019/10/24	16	39.59	20	39.63	41.05	-4	5,478	-0.07%
2019/10/23	35	43.26	8	43.46	41.40	27	5,367	0.50%
2019/10/22	0	0.00	10	45.00	46.00	-10	5,026	-0.20%
2019/10/21	0	0.00	5	43.63	43.85	-5	4,938	-0.10%
2019/10/18	5	43.20	6	42.98	43.00	-1	5,052	-0.02%
2019/10/17	1	42.35	0	0.00	42.50	1	5,112	0.02%
2019/10/16	3	42.65	0	0.00	42.35	3	5,257	0.06%
2019/10/09	3	42.52	0	0.00	42.25	3	6,022	0.05%
2019/10/08	0	0.00	1	43.30	43.15	-1	6,202	-0.02%
2019/10/07	1	43.35	0	0.00	43.10	1	6,422	0.02%
2019/10/04	4	43.10	0	0.00	43.05	4	6,461	0.06%
2019/10/03	3	43.48	0	0.00	43.65	3	6,491	0.05%
2019/10/02	0	0.00	2	43.60	43.75	-2	6,527	-0.03%
2019/10/01	0	0.00	3	42.65	42.45	-3	6,582	-0.05%
2019/09/27	6	42.17	0	0.00	42.00	6	6,642	0.09%
2019/09/26	1	43.65	0	0.00	43.35	1	6,647	0.02%
2019/09/25	3	43.47	3	43.45	43.50	0	6,703	0.00%
2019/09/24	2	44.15	0	0.00	44.15	2	6,830	0.03%
2019/09/23	2	44.75	2	44.55	44.25	0	6,855	0.00%
2019/09/19	1	44.15	15	43.63	43.60	-14	6,915	-0.20%
2019/09/18	3	43.57	0	0.00	43.55	3	7,006	0.04%
2019/09/17	2	44.90	2	44.85	44.90	0	7,016	0.00%
2019/09/16	1	46.10	5	45.74	45.45	-4	7,356	-0.05%
2019/09/12	11	45.30	2	45.18	45.20	9	7,546	0.12%
2019/09/11	7	44.86	2	44.70	44.45	5	7,626	0.07%
2019/09/10	0	0.00	1	46.80	46.55	-1	7,663	-0.01%
2019/09/09	0	0.00	1	46.95	47.45	-1	7,696	-0.01%
2019/09/06	1	47.70	1	46.40	46.40	0	7,652	0.00%
2019/09/05	11	47.52	39	47.40	46.90	-28	7,579	-0.37%
2019/09/04	1	44.35	0	0.00	44.65	1	7,246	0.01%
2019/09/03	1	44.30	1	45.10	44.15	0	7,304	0.00%
2019/08/30	30	45.05	30	44.57	43.85	0	7,329	0.00%
2019/08/27	0	0.00	3	43.72	43.95	-3	7,480	-0.04%
2019/08/26	1	42.65	5	42.70	42.85	-4	7,664	-0.05%
2019/08/22	4	44.05	8	44.26	43.65	-4	7,756	-0.05%
2019/08/21	22	44.83	26	44.96	44.70	-4	7,866	-0.05%
2019/08/20	21	43.90	23	44.19	44.00	-2	7,865	-0.03%
2019/08/19	2	43.05	0	0.00	42.95	2	7,868	0.03%
2019/08/16	0	0.00	9	42.62	42.40	-9	7,938	-0.11%
2019/08/15	0	0.00	1	40.50	41.55	-1	7,967	-0.01%
2019/08/14	8	41.96	0	0.00	41.60	8	8,171	0.10%
2019/08/12	1	42.50	0	0.00	42.45	1	8,650	0.01%
2019/08/07	2	41.15	0	0.00	40.80	2	9,146	0.02%
2019/08/06	7	39.32	0	0.00	40.25	7	9,373	0.07%
2019/08/02	8	43.56	3	43.10	42.80	5	9,501	0.05%
2019/08/01	2	45.60	0	0.00	45.50	2	9,520	0.02%
2019/07/31	6	45.96	4	45.23	46.40	2	9,604	0.02%
2019/07/30	19	45.89	6	47.23	45.90	13	9,658	0.13%
2019/07/29	0	0.00	2	48.55	48.60	-2	9,590	-0.02%
2019/07/26	2	48.70	0	0.00	49.15	2	9,597	0.02%
2019/07/25	6	48.68	5	48.55	48.70	1	9,792	0.01%
2019/07/24	0	0.00	2	47.23	47.10	-2	9,714	-0.02%
2019/07/23	5	46.86	5	46.48	46.65	0	9,926	0.00%
2019/07/22	2	46.20	8	47.63	47.95	-6	9,989	-0.06%
2019/07/19	4	46.21	3	46.60	46.00	1	9,961	0.01%
2019/07/18	7	47.04	135	47.49	46.10	-128	10,043	-1.27%	大賣/鉅額交易
2019/07/17	152	48.44	4	48.39	48.45	148	10,097	1.47%	大買/鉅額交易
2019/07/16	16	48.90	23	50.14	48.40	-7	10,083	-0.07%
2019/07/15	25	47.26	40	48.19	50.30	-15	10,169	-0.15%
2019/07/12	7	46.00	12	45.98	45.80	-5	10,249	-0.05%
2019/07/11	4	45.25	10	45.15	45.15	-6	10,490	-0.06%
2019/07/10	5	43.20	0	0.00	43.35	5	10,518	0.05%
2019/07/09	5	43.47	0	0.00	42.95	5	10,867	0.05%
2019/07/08	2	44.05	0	0.00	44.15	2	11,239	0.02%
2019/07/05	2	45.10	2	44.93	44.70	0	11,626	0.00%
2019/07/04	1	44.40	0	0.00	44.40	1	11,689	0.01%
2019/07/02	7	44.53	1	44.70	44.50	6	11,736	0.05%
2019/07/01	8	45.34	7	45.34	44.85	1	11,777	0.01%
2019/06/28	0	0.00	2	43.95	44.05	-2	11,683	-0.02%
2019/06/27	0	0.00	21	44.25	43.80	-21	11,795	-0.18%
2019/06/26	21	43.46	1	43.65	43.80	20	12,025	0.17%
2019/06/24	2	43.63	4	43.63	43.85	-2	11,977	-0.02%
2019/06/21	15	44.96	11	45.16	44.20	4	11,959	0.03%
2019/06/20	6	43.20	12	43.25	44.70	-6	11,764	-0.05%
2019/06/19	2	41.25	4	41.15	41.20	-2	11,551	-0.02%
2019/06/18	8	39.56	0	0.00	39.45	8	11,472	0.07%
2019/06/13	1	43.20	10	42.91	42.50	-9	11,401	-0.08%
2019/06/12	0	0.00	5	43.10	42.50	-5	11,506	-0.04%
2019/06/11	13	42.70	4	42.38	42.20	9	11,842	0.08%
2019/06/10	1	42.85	7	42.61	43.50	-6	11,953	-0.05%
2019/06/06	9	41.38	43	41.37	41.35	-34	12,041	-0.28%
2019/06/05	47	43.99	2	43.53	42.40	45	12,111	0.37%
2019/06/04	2	43.05	3	43.18	42.40	-1	12,182	-0.01%
2019/06/03	2	42.90	1	43.50	43.50	1	12,301	0.01%
2019/05/31	18	42.98	20	43.47	42.80	-2	12,515	-0.02%
2019/05/30	0	0.00	2	40.55	40.85	-2	12,530	-0.02%
2019/05/29	4	39.90	0	0.00	40.10	4	12,587	0.03%
2019/05/28	6	41.13	2	41.33	41.15	4	12,585	0.03%
2019/05/27	1	39.45	5	40.30	39.80	-4	12,481	-0.03%
2019/05/24	5	41.20	1	41.15	40.60	4	12,513	0.03%
2019/05/23	4	40.54	4	40.60	41.05	0	12,541	0.00%
2019/05/22	6	42.45	0	0.00	41.95	6	12,597	0.05%
2019/05/21	1	41.95	8	41.15	43.20	-7	12,584	-0.06%
2019/05/20	11	42.79	0	0.00	41.25	11	12,428	0.09%
2019/05/17	8	46.26	0	0.00	44.00	8	12,155	0.07%
2019/05/16	5	49.02	5	49.80	47.60	0	11,976	0.00%
2019/05/15	11	50.25	1	50.80	49.85	10	11,898	0.08%
2019/05/14	1	50.40	6	51.53	52.40	-5	11,712	-0.04%
2019/05/13	12	48.18	1	49.30	49.05	11	11,985	0.09%
2019/05/10	1	50.70	2	53.35	51.40	-1	11,760	-0.01%
2019/05/09	5	53.02	0	0.00	52.40	5	11,801	0.04%
2019/05/08	0	0.00	4	54.78	53.90	-4	11,664	-0.03%
2019/05/07	9	54.11	12	54.42	54.30	-3	11,520	-0.03%
2019/05/06	12	52.20	3	53.07	52.20	9	11,380	0.08%
2019/05/03	7	54.83	0	0.00	54.70	7	11,257	0.06%
2019/05/02	0	0.00	2	57.70	55.70	-2	11,136	-0.02%
2019/04/30	0	0.00	10	54.59	56.80	-10	10,804	-0.09%
2019/04/29	5	52.78	1	52.60	52.00	4	10,578	0.04%
2019/04/26	1	52.40	2	53.80	54.00	-1	10,292	-0.01%
2019/04/25	5	54.54	0	0.00	54.00	5	10,127	0.05%
2019/04/24	1	55.00	1	54.60	55.50	0	10,022	0.00%
2019/04/23	25	55.17	3	54.87	54.00	22	9,892	0.22%
2019/04/22	12	56.49	4	56.95	57.70	8	9,728	0.08%
2019/04/19	5	59.22	28	58.18	58.00	-23	9,591	-0.24%
2019/04/18	3	56.60	14	56.33	56.10	-11	9,266	-0.12%
2019/04/17	11	54.90	6	56.48	52.70	5	8,770	0.06%
2019/04/16	22	52.99	24	53.62	54.10	-2	8,323	-0.02%
2019/04/15	34	50.26	56	50.66	51.50	-22	8,062	-0.27%
2019/04/12	16	48.55	26	48.38	48.15	-10	7,662	-0.13%
2019/04/11	9	46.84	24	47.78	47.90	-15	7,218	-0.21%
2019/04/10	2	41.88	3	43.62	43.55	-1	6,772	-0.01%
2019/04/09	3	41.98	1	43.10	41.65	2	6,609	0.03%
2019/04/08	3	42.80	0	0.00	42.60	3	6,517	0.05%
2019/04/03	4	42.18	4	42.51	42.65	0	6,400	0.00%
2019/04/02	0	0.00	1	41.60	41.30	-1	6,276	-0.02%
2019/04/01	13	41.46	1	41.20	41.30	12	6,208	0.19%
2019/03/29	12	41.32	17	41.57	41.55	-5	6,042	-0.08%
2019/03/28	14	38.55	2	38.63	38.20	12	5,735	0.21%
2019/03/27	1	39.25	0	0.00	39.30	1	5,656	0.02%
2019/03/26	0	0.00	2	39.80	39.80	-2	5,579	-0.04%
2019/03/25	7	39.92	13	39.91	39.15	-6	5,495	-0.11%
2019/03/22	2	43.00	1	42.05	42.05	1	5,309	0.02%
2019/03/21	1	42.25	0	0.00	42.80	1	5,244	0.02%
2019/03/20	1	42.25	4	42.70	42.85	-3	5,184	-0.06%
2019/03/19	2	41.45	3	41.52	41.40	-1	5,081	-0.02%
2019/03/18	6	41.49	2	41.35	41.35	4	5,023	0.08%
2019/03/15	4	41.75	2	42.30	42.25	2	4,934	0.04%
2019/03/14	39	42.89	14	42.45	42.40	25	4,768	0.52%
2019/03/13	4	46.90	9	47.10	47.00	-5	4,369	-0.11%
2019/03/12	1	46.95	2	47.10	47.70	-1	4,164	-0.02%
2019/03/08	0	0.00	2	46.00	45.55	-2	3,863	-0.05%
2019/03/06	0	0.00	34	44.30	44.25	-34	3,482	-0.98%
2019/03/05	14	43.58	2	43.38	43.10	12	3,144	0.38%
2019/03/04	0	0.00	10	48.00	47.00	-10	2,885	-0.35%
2019/02/27	0	0.00	3	46.52	46.80	-3	2,746	-0.11%
2019/02/26	1	45.00	6	46.00	45.00	-5	2,631	-0.19%
2019/02/25	0	0.00	5	46.80	46.00	-5	2,486	-0.20%
2019/02/22	0	0.00	5	43.30	43.35	-5	2,327	-0.21%
2019/02/21	0	0.00	1	43.35	43.35	-1	2,188	-0.05%
2019/02/20	1	38.80	0	0.00	39.45	1	2,014	0.05%
2019/02/19	0	0.00	5	38.05	38.10	-5	1,915	-0.26%
2019/02/18	2	37.20	0	0.00	37.70	2	1,826	0.11%
2019/02/15	5	38.00	1	37.25	37.25	4	1,766	0.23%
2019/02/14	2	37.45	3	36.77	38.00	-1	1,693	-0.06%
2019/02/13	5	36.90	16	36.59	37.00	-11	1,549	-0.71%
2019/02/12	5	36.24	16	35.49	36.55	-11	1,324	-0.83%
2019/01/30	1	30.10	2	30.45	30.45	-1	665	-0.15%
2019/01/14	20	27.00	20	27.10	27.15	0	374	0.00%
2019/01/11	0	0.00	2	26.38	25.95	-2	325	-0.61%
2019/01/07	8	24.60	8	24.74	24.65	0	288	0.00%
2018/12/17	1	24.25	0	0.00	24.20	1	333	0.30%
2018/12/07	0	0.00	2	23.90	24.05	-2	324	-0.62%
2018/12/04	1	23.90	0	0.00	24.00	1	348	0.29%
2018/09/27	10	23.80	0	0.00	23.90	10	452	2.21%
2018/09/25	10	24.20	0	0.00	24.10	10	467	2.14%
2018/08/15	3	26.00	0	0.00	25.45	3	1,141	0.26%
2018/08/02	0	0.00	2	26.85	26.50	-2	1,137	-0.18%
2018/07/30	1	26.00	0	0.00	26.05	1	1,138	0.09%
2018/07/26	1	26.30	0	0.00	26.25	1	1,136	0.09%
2018/07/02	0	0.00	30	28.10	27.85	-30	1,330	-2.26%
2018/06/26	0	0.00	1	28.35	28.45	-1	1,486	-0.07%
2018/06/22	2	28.40	0	0.00	28.55	2	1,500	0.13%
2018/06/19	1	29.50	0	0.00	29.40	1	1,557	0.06%
2018/06/14	0	0.00	2	30.60	30.60	-2	1,566	-0.13%
2018/06/13	30	32.17	0	0.00	31.05	30	1,555	1.93%
2018/06/07	10	31.75	0	0.00	31.65	10	1,478	0.68%
2018/06/06	0	0.00	1	31.75	32.20	-1	1,449	-0.07%
2018/06/04	0	0.00	2	28.55	28.65	-2	1,236	-0.16%
2018/05/28	2	28.40	0	0.00	28.90	2	1,200	0.17%
2018/05/17	0	0.00	1	27.70	27.70	-1	1,216	-0.08%
2018/05/16	0	0.00	2	27.75	27.70	-2	1,237	-0.16%
2018/05/07	8	27.94	9	28.20	28.05	-1	1,310	-0.08%
2018/05/04	2	26.98	0	0.00	27.05	2	1,313	0.15%
2018/05/03	2	26.90	0	0.00	26.75	2	1,376	0.15%
2018/04/10	2	29.95	2	30.30	29.00	0	1,670	0.00%
2018/04/03	0	0.00	30	28.43	28.95	-30	1,598	-1.88%
2018/04/02	0	0.00	20	27.90	27.90	-20	1,555	-1.29%
2018/03/31	1	27.85	0	0.00	27.85	1	1,553	0.06%
2018/03/30	50	29.00	0	0.00	28.15	50	1,548	3.23%
2018/03/29	0	0.00	1	28.30	28.10	-1	1,491	-0.07%
2018/03/26	0	27.55	0	0.00	26.75	0	1,456	0.00%
2018/03/22	5	26.00	0	0.00	26.00	5	1,404	0.36%
2018/03/20	1	26.75	0	0.00	26.70	1	1,384	0.07%
2018/02/27	2	29.30	0	0.00	28.70	2	1,768	0.11%
2018/02/26	0	0.00	1.5	28.38	29.00	-1.5	1,863	-0.08%
2018/02/22	0	0.00	1	28.25	28.10	-1	1,899	-0.05%
2018/02/08	1	27.55	0	0.00	27.55	1	1,960	0.05%
2018/01/26	5	32.61	5	33.03	33.10	0	2,016	0.00%
2018/01/15	0	0.00	5	32.10	32.00	-5	2,069	-0.24%
2018/01/09	1	33.30	3	33.13	32.85	-2	2,076	-0.10%
2018/01/08	16	34.63	13	34.55	33.50	3	2,066	0.15%