廣明 (6188)-富邦-基隆券商分點個股進出

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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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	4.2	94.69	3	96.63	94.80	1.2	9,235	0.01%
2024/05/08	15	95.52	11.1	96.82	96.50	3.9	9,140	0.04%
2024/05/07	13	93.39	22.2	93.17	93.30	-9.2	8,791	-0.10%
2024/05/06	6.3	89.32	7	90.83	88.70	-0.7	8,462	-0.01%
2024/05/03	6.3	88.93	1	88.10	88.10	5.3	8,431	0.06%
2024/05/02	1	89.30	0	0.00	89.00	1	8,400	0.01%
2024/04/30	1.1	90.04	1	91.00	90.10	0.1	8,370	0.00%
2024/04/29	6	91.18	2	91.85	91.50	4	8,346	0.05%
2024/04/26	36	93.94	13	95.58	92.00	23	8,363	0.27%
2024/04/25	17.1	91.96	13	90.49	90.20	4.1	8,176	0.05%
2024/04/24	13	90.56	15.2	91.43	92.10	-2.2	7,934	-0.03%
2024/04/23	1	85.20	4	84.03	83.80	-3	7,694	-0.04%
2024/04/22	1	82.30	0	0.00	81.60	1	7,640	0.01%
2024/04/19	0	85.50	0.3	85.49	85.80	-0.3	7,582	0.00%
2024/04/18	4.1	88.47	2	88.05	87.70	2.1	7,524	0.03%
2024/04/17	2	88.65	2	88.70	88.90	0	7,504	0.00%
2024/04/16	2.1	86.67	0	0.00	86.80	2.1	7,438	0.03%
2024/04/15	3.2	93.70	6	92.75	91.20	-2.8	7,347	-0.04%
2024/04/12	8	99.43	3.2	98.88	97.60	4.8	7,182	0.07%
2024/04/11	2.4	97.21	2	98.30	97.70	0.4	6,999	0.01%
2024/04/10	3.3	98.80	5	97.34	96.80	-1.7	6,918	-0.02%
2024/04/09	23.2	101.14	5	99.74	98.90	18.2	6,777	0.27%
2024/04/08	2	100.50	15	103.13	104.50	-13	6,255	-0.21%
2024/04/03	7	96.14	4	95.93	95.40	3	5,983	0.05%
2024/04/02	2	98.60	1	98.50	98.40	1	6,075	0.02%
2024/04/01	9	100.98	7	99.89	98.40	2	5,945	0.03%
2024/03/29	25	98.74	5	98.52	97.10	20	5,736	0.35%
2024/03/28	6	99.28	4	98.13	97.90	2	5,592	0.04%
2024/03/27	6	99.12	2	98.65	98.80	4	5,460	0.07%
2024/03/26	21	100.38	36	100.93	98.20	-15	5,226	-0.29%
2024/03/25	16	106.40	11	105.14	101.00	5	4,925	0.10%
2024/03/22	10	103.75	29.1	103.05	104.00	-19.1	4,324	-0.44%
2024/03/21	80.2	101.37	62.1	101.14	102.50	18.2	3,903	0.47%
2024/03/20	1	96.00	10	97.00	97.00	-9	2,840	-0.32%
2024/03/19	4	83.93	30.2	87.78	88.20	-26.2	2,761	-0.95%
2024/03/18	20	79.75	0	0.00	80.20	20	2,526	0.79%
2024/03/13	6	79.08	1	79.40	79.50	5	2,530	0.20%
2024/03/12	0	0.00	9	79.23	79.60	-9	2,548	-0.35%
2024/03/11	2	78.90	2	78.65	78.30	0	2,610	0.00%
2024/03/08	2	79.45	1	78.50	78.00	1	2,601	0.04%
2024/03/07	0	0.00	7	80.16	79.60	-7	2,562	-0.27%
2024/03/06	5	81.02	5	81.00	82.20	0	2,505	0.00%
2024/03/05	2	81.15	12	80.66	81.60	-10	2,458	-0.41%
2024/03/04	0	0.00	1	79.30	78.20	-1	2,331	-0.04%
2024/03/01	2	78.15	2	78.05	78.10	0	2,317	0.00%
2024/02/29	0	77.50	1	77.00	77.40	-1	2,320	-0.04%
2024/02/27	2	76.85	3	76.60	76.60	-1	2,315	-0.04%
2024/02/26	1	78.10	0	0.00	77.80	1	2,294	0.04%
2024/02/23	10	79.30	10	80.50	78.50	0	2,283	0.00%
2024/02/22	2	79.45	2	78.90	78.80	0	2,279	0.00%
2024/02/21	8.1	78.81	1	79.30	78.80	7.1	2,299	0.31%
2024/02/20	10	79.30	0	0.00	79.70	10	2,304	0.43%
2024/02/19	1	82.00	1	80.80	80.50	0	2,312	0.00%
2024/02/16	3.1	77.87	4	78.15	78.70	-0.9	2,299	-0.04%
2024/02/15	4.1	79.99	0	0.00	79.10	4.1	2,281	0.18%
2024/02/05	3	80.33	1	80.80	80.20	2	2,262	0.09%
2024/02/02	0	0.00	6	80.80	81.10	-6	2,253	-0.27%
2024/02/01	5	78.90	0	0.00	78.90	5	2,225	0.22%
2024/01/31	1	79.60	0	0.00	79.90	1	2,343	0.04%
2024/01/26	0.1	79.55	0	0.00	79.10	0.1	2,361	0.00%
2024/01/24	0	81.00	1	81.50	80.50	-1	2,373	-0.04%
2024/01/23	0	81.10	0	0.00	81.20	0	2,398	0.00%
2024/01/22	4	83.20	2	82.85	82.40	2	2,381	0.08%
2024/01/19	1	81.90	0.1	82.20	81.60	1	2,288	0.04%
2024/01/18	1	77.50	0	0.00	78.40	1	2,198	0.05%
2023/12/28	4	83.30	2	83.80	83.10	2	2,484	0.08%
2023/12/27	0	0.00	2	79.20	79.00	-2	2,387	-0.08%
2023/12/22	0	0.00	0.4	79.80	78.90	-0.4	2,657	-0.01%
2023/12/20	0.1	79.40	0.5	79.86	80.00	-0.4	2,715	-0.01%
2023/12/19	0	78.00	0	0.00	78.00	0	2,723	0.00%
2023/12/14	0	79.90	1	79.40	79.80	-1	2,836	-0.04%
2023/12/13	0.1	77.50	1	77.20	77.80	-0.9	2,831	-0.03%
2023/12/12	1.1	76.71	0	0.00	76.20	1.1	2,856	0.04%
2023/12/11	0.1	78.87	0	0.00	78.20	0.1	2,886	0.00%
2023/12/08	0.1	79.60	1	80.30	79.00	-0.9	2,932	-0.03%
2023/12/07	4	78.83	1	78.60	78.70	3	3,005	0.10%
2023/12/06	2	80.40	2.1	79.93	80.60	-0.1	3,097	0.00%
2023/12/04	1.1	78.59	0.1	79.70	78.40	1	3,261	0.03%
2023/11/30	1	79.10	1.2	78.78	79.00	-0.2	3,384	-0.01%
2023/11/29	0	0.00	0.3	78.52	78.60	-0.3	3,429	-0.01%
2023/11/27	0	76.50	0	0.00	76.20	0	3,687	0.00%
2023/11/24	1.2	77.75	1	77.60	77.40	0.2	3,763	0.01%
2023/11/23	1	78.10	4	78.30	77.60	-3	3,875	-0.08%
2023/11/22	1	78.00	0	0.00	78.60	1	3,984	0.03%
2023/11/21	4.2	79.79	1	79.40	79.00	3.2	4,124	0.08%
2023/11/20	1	77.82	4	79.23	79.50	-3	4,334	-0.07%
2023/11/17	3.2	76.93	0	0.00	77.80	3.2	4,410	0.07%
2023/11/16	1	76.70	3	77.17	77.50	-2	4,603	-0.04%
2023/11/15	2	77.05	2	76.75	77.40	0	4,700	0.00%
2023/11/14	2	75.80	2	75.80	76.10	0	4,957	0.00%
2023/11/13	1	75.20	2	74.45	75.50	-1	5,327	-0.02%
2023/11/10	0	0.00	10	74.70	74.20	-10	5,581	-0.18%
2023/11/09	12	75.88	2	75.70	75.80	10	5,833	0.17%
2023/11/08	10.1	76.44	9	76.52	76.70	1.1	6,228	0.02%
2023/11/07	0	0.00	2	73.20	73.10	-2	6,402	-0.03%
2023/11/06	0.2	73.50	0	0.00	74.00	0.2	6,719	0.00%
2023/11/02	0	0.00	0.2	71.63	71.20	-0.2	7,484	0.00%
2023/11/01	0.2	68.70	0	0.00	68.80	0.2	7,940	0.00%
2023/10/31	0.1	69.50	0.1	69.46	68.30	-0.1	8,285	0.00%
2023/10/27	1	71.50	0	0.00	71.60	1	9,276	0.01%
2023/10/25	2	74.30	2	74.15	74.40	0	10,192	0.00%
2023/10/23	1	71.80	1	72.10	71.40	0	11,665	0.00%
2023/10/20	1	71.90	0	0.00	71.60	1	12,450	0.01%
2023/10/19	3	72.80	3	72.40	73.20	0	13,301	0.00%
2023/10/18	1	72.50	4	73.10	72.30	-3	13,747	-0.02%
2023/10/13	0	0.00	1	79.00	78.60	-1	15,300	-0.01%
2023/10/12	0.2	81.20	0	0.00	80.80	0.2	15,593	0.00%
2023/10/05	2	84.45	0	0.00	83.70	2	17,274	0.01%
2023/10/03	2	86.20	0	0.00	86.00	2	17,576	0.01%
2023/10/02	0	0.00	0.2	88.60	88.10	-0.2	17,706	0.00%
2023/09/28	1	85.00	1	83.20	83.10	0	17,717	0.00%
2023/09/27	0	0.00	0.1	82.00	82.20	-0.1	17,875	0.00%
2023/09/26	1	82.90	0	0.00	81.80	1	18,378	0.01%
2023/09/22	0	80.20	0	0.00	81.90	0	19,050	0.00%
2023/09/21	0.1	80.50	0	0.00	80.10	0.1	19,115	0.00%
2023/09/20	0	0.00	1	81.70	81.80	-1	19,381	-0.01%
2023/09/19	0.1	81.60	6	81.42	81.40	-5.9	19,879	-0.03%
2023/09/18	4	82.60	4	83.40	82.40	0	20,145	0.00%
2023/09/14	10	85.50	13	84.74	84.90	-3	20,204	-0.01%
2023/09/13	3	83.30	2	84.60	83.70	1	20,200	0.00%
2023/09/12	11	83.94	13.2	84.90	85.00	-2.2	20,271	-0.01%
2023/09/11	1.2	83.88	1.3	85.92	84.20	-0.1	20,356	0.00%
2023/09/08	7.1	87.39	1	87.20	87.70	6.1	20,321	0.03%
2023/09/07	4	90.75	0	0.00	90.10	4	20,259	0.02%
2023/09/06	1	91.00	0	0.00	91.20	1	20,282	0.00%
2023/09/05	1.1	92.52	5	92.20	91.80	-4	20,369	-0.02%
2023/09/04	0.2	93.27	0	0.00	93.10	0.2	20,553	0.00%
2023/09/01	5.2	96.21	0	0.00	94.50	5.2	20,677	0.02%
2023/08/31	2.2	95.51	3.1	94.12	98.20	-0.9	20,691	0.00%
2023/08/30	4	94.20	1	95.90	93.80	3	20,605	0.01%
2023/08/29	13	94.08	0	0.00	95.30	13	20,782	0.06%
2023/08/28	0	0.00	1	96.70	95.30	-1	21,316	0.00%
2023/08/25	2.1	98.92	2	98.30	98.80	0.1	21,483	0.00%
2023/08/24	2.1	105.12	1	109.00	101.50	1.1	21,824	0.01%
2023/08/23	1	104.00	1	104.00	104.00	0	21,785	0.00%
2023/08/22	1	106.50	3	107.50	104.00	-2	21,705	-0.01%
2023/08/21	2	104.50	2	104.00	105.00	0	21,539	0.00%
2023/08/18	6	105.50	6	104.42	103.00	0	21,420	0.00%
2023/08/17	5	107.70	3	108.17	109.50	2	21,153	0.01%
2023/08/16	7	104.64	15.1	104.50	106.50	-8.1	20,815	-0.04%
2023/08/15	6	103.26	11	104.14	102.00	-5	20,556	-0.02%
2023/08/14	15	101.44	15.1	101.89	99.90	-0.1	20,299	0.00%
2023/08/11	5	100.30	6	100.92	99.10	-1	19,881	-0.01%
2023/08/10	11.3	99.75	18.1	97.81	97.50	-6.9	19,595	-0.03%
2023/08/09	23	106.65	44	105.73	104.50	-21	19,261	-0.11%
2023/08/08	66.2	112.06	8	109.19	109.50	58.2	19,042	0.31%
2023/08/07	18	109.03	21.1	110.17	112.50	-3.1	18,504	-0.02%
2023/08/04	8	102.94	16.2	98.88	102.50	-8.2	18,029	-0.05%
2023/08/02	22.1	103.47	18	99.28	99.70	4.1	17,690	0.02%
2023/08/01	13.1	103.47	16	103.44	102.50	-2.9	17,099	-0.02%
2023/07/31	33.5	110.26	11	114.82	107.50	22.5	16,670	0.13%
2023/07/28	9.2	115.56	15	116.30	119.00	-5.8	16,120	-0.04%
2023/07/27	24	121.19	17	121.15	115.00	7	15,729	0.04%
2023/07/26	71	117.95	52	118.79	117.50	19	15,062	0.13%
2023/07/25	16	118.09	16	119.63	121.50	0	14,243	0.00%
2023/07/24	19	107.55	37.3	108.85	110.50	-18.3	13,443	-0.14%
2023/07/21	36.3	98.99	31.1	98.22	100.50	5.2	12,590	0.04%
2023/07/20	69.4	94.96	58.1	94.87	95.00	11.3	12,146	0.09%
2023/07/19	50.2	97.81	7	96.44	93.40	43.2	11,865	0.36%
2023/07/18	44.1	105.64	39	101.37	98.80	5	11,506	0.04%
2023/07/17	6	98.92	7	101.21	103.50	-1	10,634	-0.01%
2023/07/14	22	90.25	55	90.99	94.20	-33	10,327	-0.32%
2023/07/13	35	88.38	25.2	89.09	85.70	9.9	9,791	0.10%
2023/07/12	17	83.92	50.2	83.58	84.50	-33.2	9,092	-0.37%
2023/07/11	41	81.90	9.4	81.51	81.20	31.6	8,627	0.37%
2023/07/10	1.2	79.51	3	78.30	78.10	-1.8	8,402	-0.02%
2023/07/07	2.1	80.42	1	79.00	79.00	1.1	8,428	0.01%
2023/07/06	11.2	81.07	11.1	80.95	81.10	0.1	8,249	0.00%
2023/07/05	44.2	81.22	2	81.20	80.60	42.2	8,067	0.52%
2023/07/04	19.2	81.28	41.1	82.93	83.50	-21.9	7,834	-0.28%
2023/07/03	28	79.20	18	79.42	79.40	10	7,335	0.14%
2023/06/30	20	74.36	15.2	74.21	74.20	4.8	6,909	0.07%
2023/06/29	0.1	70.40	2	70.40	71.30	-1.9	6,632	-0.03%
2023/06/28	18	72.00	12.1	72.17	70.60	5.9	6,543	0.09%
2023/06/27	12.2	74.27	12	74.19	70.00	0.2	6,297	0.00%
2023/06/26	10	73.21	17.1	74.80	77.30	-7.1	5,795	-0.12%
2023/06/21	0	0.00	8.3	69.31	70.30	-8.3	5,549	-0.15%
2023/06/20	2.3	67.77	0	0.00	67.60	2.3	5,525	0.04%
2023/06/19	2.1	69.84	6.3	69.62	68.70	-4.3	5,554	-0.08%
2023/06/16	4	69.45	6	71.17	70.20	-2	5,611	-0.04%
2023/06/15	15	70.19	3.1	70.85	70.60	11.9	5,533	0.22%
2023/06/14	3.3	69.59	8	68.98	68.80	-4.7	5,405	-0.09%
2023/06/13	1	67.90	2.2	68.63	68.40	-1.2	5,364	-0.02%
2023/06/12	4.1	68.66	3	68.53	67.60	1.1	5,308	0.02%
2023/06/09	7	67.84	2.2	68.38	67.60	4.8	5,233	0.09%
2023/06/08	4.8	66.48	4	69.60	65.40	0.8	5,131	0.02%
2023/06/07	2	72.35	0.2	71.80	72.70	1.8	4,958	0.04%
2023/06/06	4.3	71.13	8	69.96	70.70	-3.7	4,808	-0.08%
2023/06/05	3	71.97	1.8	72.38	71.20	1.2	4,753	0.03%
2023/06/02	6.4	72.09	0.1	72.00	71.70	6.3	4,701	0.13%
2023/06/01	15	71.09	11.5	70.59	71.60	3.5	4,505	0.08%
2023/05/31	2	66.25	6	69.48	70.00	-4	3,946	-0.10%
2023/05/30	16	64.85	11	63.65	63.70	5	3,706	0.13%
2023/05/29	2	62.35	1	59.80	62.40	1	3,288	0.03%
2023/05/26	0	0.00	1.1	56.91	56.80	-1.1	3,137	-0.04%
2023/05/24	1	56.30	0	0.00	56.10	1	3,175	0.03%
2023/05/23	0.2	56.00	0	0.00	55.80	0.2	3,188	0.01%
2023/05/22	7	56.13	1	56.20	56.80	6	3,170	0.19%
2023/05/16	0	0.00	2	54.40	54.40	-2	3,195	-0.06%
2023/05/15	12	53.00	0	0.00	53.70	12	3,218	0.37%
2023/05/12	8	53.00	0	0.00	53.10	8	3,265	0.24%
2023/05/08	1	53.60	0	0.00	54.30	1	3,422	0.03%
2023/04/27	0.1	53.70	0	0.00	53.50	0.1	3,525	0.00%
2023/04/26	0.1	53.00	0	0.00	53.40	0.1	3,536	0.00%
2023/04/25	0	0.00	34	53.46	53.80	-34	3,546	-0.96%
2023/04/24	35	54.21	0	0.00	54.60	35	3,568	0.98%
2023/04/21	0.1	55.10	0	0.00	52.80	0.1	3,566	0.00%
2023/04/14	0	0.00	5	58.90	57.40	-5	3,303	-0.15%
2023/04/12	2	59.65	0	0.00	59.30	2	3,205	0.06%
2023/04/11	2	57.50	0	0.00	58.00	2	3,061	0.07%
2023/04/10	0	0.00	1	57.30	57.00	-1	3,035	-0.03%
2023/04/06	1	57.90	0.1	57.60	57.40	0.9	3,004	0.03%
2023/03/31	0	0.00	1	57.80	57.90	-1	2,974	-0.03%
2023/03/29	1	58.00	0	0.00	57.40	1	2,922	0.03%
2023/03/28	0.1	57.50	1	57.60	57.40	-0.9	2,912	-0.03%
2023/03/27	2	59.10	0	0.00	58.20	2	2,845	0.07%
2023/03/24	0	0.00	115	57.22	58.90	-115	2,787	-4.13%	大賣/鉅額交易
2023/03/23	0	0.00	99	57.49	57.20	-99	2,719	-3.64%
2023/03/22	0	0.00	2	56.35	57.60	-2	2,662	-0.08%
2023/03/21	79	55.88	11	55.76	55.70	68	2,579	2.64%
2023/03/20	4	53.98	11	54.18	54.20	-7	2,461	-0.28%
2023/03/17	0.1	52.20	0	0.00	53.30	0.1	2,413	0.00%
2023/03/14	53	52.86	0	0.00	53.00	53	2,265	2.34%
2023/03/13	100.1	53.21	5	53.20	53.30	95.1	2,237	4.25%
2023/03/10	0	0.00	0.5	53.20	52.70	-0.5	2,168	-0.02%
2023/03/09	0.1	53.60	2	53.60	53.90	-1.9	2,101	-0.09%
2023/03/08	80	54.11	80	53.53	53.50	0	2,067	0.00%
2023/03/07	0	0.00	118	52.92	53.50	-118	2,023	-5.83%	大賣/鉅額交易
2023/03/06	0.1	53.40	2	53.90	53.90	-1.9	1,952	-0.10%
2023/03/03	0	0.00	3	52.03	52.50	-3	1,877	-0.16%
2023/03/02	0	0.00	1	51.20	51.20	-1	1,785	-0.06%
2023/03/01	123	49.24	1	50.30	50.60	122	1,728	7.06%	大買/鉅額交易
2023/02/24	0	0.00	10	49.14	48.85	-10	1,640	-0.61%
2023/02/22	5	49.43	0	0.00	49.50	5	1,512	0.33%
2023/02/16	0	0.00	0.1	47.37	47.55	-0.1	1,411	0.00%
2023/02/13	3	47.85	1	47.85	47.85	2	1,314	0.15%
2023/02/10	4	47.46	1.1	47.03	47.00	3	1,293	0.23%
2023/02/09	0	0.00	1	47.00	47.30	-1	1,228	-0.08%
2023/02/08	2	46.90	0	0.00	46.70	2	1,176	0.17%
2023/02/07	0	0.00	123	45.69	46.15	-123	1,104	-11.14%	大賣/鉅額交易
2023/02/06	104	46.09	3	46.33	46.15	101	1,077	9.38%	大買/鉅額交易
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/02/02	0	0.00	6	44.61	44.75	-6	948	-0.63%
2023/02/01	0	0.00	1	44.70	44.75	-1	918	-0.11%
2023/01/31	3	44.70	0	0.00	44.60	3	897	0.33%
2023/01/30	37	43.80	37	43.49	43.85	0	844	0.00%
2023/01/13	3	43.15	0	0.00	42.85	3	781	0.38%
2022/12/30	0	0.00	1	40.30	40.15	-1	734	-0.14%
2022/12/23	0	0.00	1	40.60	40.45	-1	763	-0.13%
2022/12/15	0	0.00	1	41.85	41.95	-1	835	-0.12%
2022/12/14	2	41.55	4	41.65	41.85	-2	824	-0.24%
2022/12/13	0	0.00	30	41.33	41.25	-30	815	-3.68%
2022/12/12	26	41.05	0	0.00	41.10	26	814	3.19%
2022/12/08	4	41.05	1	40.80	41.05	3	817	0.37%
2022/12/07	2	41.05	0	0.00	41.00	2	823	0.24%
2022/11/25	0.1	40.15	0	0.00	40.00	0.1	973	0.01%
2022/10/13	0	0.00	2	37.10	37.20	-2	1,913	-0.10%
2022/10/07	1	38.80	0	0.00	38.80	1	1,973	0.05%
2022/10/05	0	0.00	1	38.90	38.45	-1	2,013	-0.05%
2022/10/04	1	37.70	10	38.15	38.25	-9	2,031	-0.44%
2022/10/03	10	37.10	0	0.00	37.30	10	2,065	0.48%
2022/09/29	1	37.30	0	0.00	37.50	1	2,372	0.04%
2022/09/08	0.3	41.25	0	0.00	41.35	0.3	2,298	0.01%
2022/09/05	0	0.00	3	42.58	42.50	-3	2,230	-0.13%
2022/09/02	1	43.30	1	44.30	43.40	0	2,203	0.00%
2022/09/01	2	43.55	0	0.00	43.75	2	2,148	0.09%
2022/08/31	0.5	44.20	0	0.00	44.30	0.5	2,105	0.03%
2022/08/30	0	0.00	3	44.07	44.65	-3	2,008	-0.15%
2022/08/24	2	42.35	2	41.45	41.75	0	1,813	0.00%
2022/08/23	2	42.05	0	0.00	42.05	2	1,787	0.11%
2022/08/22	2	41.90	0	0.00	41.40	2	1,767	0.11%
2022/08/19	1.2	42.56	0	0.00	42.55	1.2	1,739	0.07%
2022/08/18	0	0.00	2	41.90	41.95	-2	1,715	-0.12%
2022/08/17	0	0.00	1	41.70	41.70	-1	1,706	-0.06%
2022/08/11	0	0.00	2	41.15	41.15	-2	1,653	-0.12%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/09	3	41.22	2	40.95	40.90	1	1,640	0.06%
2022/08/08	0	0.00	3	42.30	42.45	-3	1,584	-0.19%
2022/08/05	3	41.75	2	42.30	42.95	1	1,562	0.06%
2022/08/04	3	40.70	0	0.00	41.55	3	1,514	0.20%
2022/08/02	3	42.38	1	41.40	41.85	2	1,464	0.14%
2022/08/01	11	41.11	11	41.55	41.50	0	1,415	0.00%
2022/07/27	0	0.00	12	41.12	41.25	-12	1,384	-0.87%
2022/07/25	0	0.00	1	39.75	40.60	-1	1,321	-0.08%
2022/07/22	2	42.18	0	0.00	42.25	2	1,275	0.16%
2022/07/21	0	0.00	2	41.35	41.85	-2	1,243	-0.16%
2022/07/20	1	41.80	0	0.00	41.60	1	1,229	0.08%
2022/07/19	12	42.13	0.1	42.00	42.30	11.9	1,197	1.00%
2022/07/18	1.1	40.86	3	41.15	41.20	-1.9	1,154	-0.17%
2022/07/15	1	40.80	0	0.00	40.80	1	1,135	0.09%
2022/07/13	0	0.00	1	40.60	40.40	-1	1,081	-0.09%
2022/07/11	4	40.35	2	40.70	40.80	2	1,055	0.19%
2022/07/08	3	40.45	4	40.93	40.75	-1	1,023	-0.10%
2022/07/07	0	0.00	2	38.05	40.50	-2	848	-0.24%
2022/07/05	2	35.80	0	0.00	36.60	2	720	0.28%
2022/06/21	1	38.00	0	0.00	37.90	1	933	0.11%
2022/06/20	3	37.53	0	0.00	37.30	3	977	0.31%
2022/06/13	0	0.00	2	38.85	38.85	-2	1,056	-0.19%
2022/05/31	2	39.08	0	0.00	39.10	2	1,166	0.17%
2022/05/20	0	0.00	7	38.12	38.10	-7	1,306	-0.54%
2022/05/16	2	37.03	0	0.00	37.20	2	1,381	0.14%
2022/05/13	1	37.10	0	0.00	37.50	1	1,404	0.07%
2022/05/12	5	37.31	0	0.00	37.05	5	1,422	0.35%
2022/05/10	1	37.70	0	0.00	38.20	1	1,474	0.07%
2022/05/06	0	0.00	4	39.70	39.70	-4	1,484	-0.27%
2022/04/27	1	39.00	0	0.00	39.45	1	1,601	0.06%
2022/04/21	2	41.55	0	0.00	41.55	2	1,659	0.12%
2022/04/20	2	41.80	0	0.00	41.80	2	1,679	0.12%
2022/04/18	0	0.00	2	41.10	40.90	-2	1,725	-0.12%
2022/04/15	2	41.55	0	0.00	41.65	2	1,736	0.12%
2022/04/14	0	41.05	0	0.00	41.20	0	1,782	0.00%
2022/04/12	1	40.20	0	0.00	40.40	1	1,903	0.05%
2022/04/07	1	42.50	0	0.00	42.10	1	2,111	0.05%
2022/04/06	1	43.00	0	0.00	43.25	1	2,144	0.05%
2022/04/01	1	43.50	0	0.00	43.70	1	2,288	0.04%
2022/03/28	3	44.33	0	0.00	44.55	3	2,753	0.11%
2022/03/21	8	43.18	0	0.00	43.30	8	3,177	0.25%
2022/03/17	2	42.80	0	0.00	42.95	2	3,368	0.06%
2022/03/15	2	41.70	0	0.00	42.25	2	3,540	0.06%
2022/03/11	0	0.00	15	42.05	42.20	-15	3,623	-0.41%
2022/02/24	10	44.80	0	0.00	44.10	10	3,948	0.25%
2022/02/22	1	46.15	0	0.00	46.45	1	3,944	0.03%
2022/02/17	2	46.95	0	0.00	46.80	2	3,937	0.05%
2022/02/15	0	0.00	16	47.03	46.70	-16	3,983	-0.40%
2022/01/24	0	0.00	3	43.97	45.00	-3	4,127	-0.07%
2022/01/17	1	44.70	0	0.00	45.10	1	4,157	0.02%
2022/01/14	0	0.00	1	43.60	43.85	-1	4,130	-0.02%
2022/01/11	0	0.00	1	44.65	44.65	-1	4,126	-0.02%
2022/01/06	2	45.65	0	0.00	46.05	2	4,001	0.05%
2022/01/04	0	0.00	4	47.55	47.25	-4	3,879	-0.10%
2022/01/03	0	0.00	12	47.46	47.30	-12	3,834	-0.31%
2021/12/30	0	0.00	1	48.95	48.65	-1	3,768	-0.03%
2021/12/28	3	49.42	4	48.93	49.40	-1	3,606	-0.03%
2021/12/27	8	49.55	1	49.35	49.10	7	3,453	0.20%
2021/12/23	0	0.00	1	46.35	46.35	-1	3,029	-0.03%
2021/12/20	0	0.00	18	45.45	45.85	-18	2,898	-0.62%
2021/12/17	1	45.00	0.4	44.95	45.00	0.6	2,803	0.02%
2021/12/15	0.4	46.50	0	0.00	46.20	0.4	2,596	0.02%
2021/12/14	4	45.35	0	0.00	45.95	4	2,332	0.17%
2021/12/13	2	44.83	20	45.30	44.80	-18	2,210	-0.81%
2021/12/10	12	45.00	74	44.08	45.00	-62	2,094	-2.96%
2021/12/09	0	0.00	15	42.95	42.80	-15	1,918	-0.78%
2021/12/06	1	43.35	0	0.00	43.50	1	1,775	0.06%
2021/12/03	0	0.00	20	43.45	42.90	-20	1,709	-1.17%
2021/11/26	0	0.00	10	39.20	39.15	-10	1,346	-0.74%
2021/11/23	6	39.98	0	0.00	40.05	6	1,313	0.46%
2021/11/19	6	40.17	1	40.40	39.80	5	1,282	0.39%
2021/11/18	4	39.95	0	0.00	39.60	4	1,248	0.32%
2021/11/17	2	39.95	4	39.70	39.90	-2	1,237	-0.16%
2021/11/16	2	39.60	0	0.00	39.50	2	1,225	0.16%
2021/11/15	5	39.62	2	39.85	39.55	3	1,202	0.25%
2021/11/12	4	40.45	2	40.40	40.00	2	1,177	0.17%
2021/11/11	7	40.11	0	0.00	41.15	7	1,117	0.63%
2021/11/10	2	39.65	0	0.00	39.25	2	1,050	0.19%
2021/11/08	8	40.76	0	0.00	40.25	8	975	0.82%
2021/11/05	0	0.00	2	40.80	40.80	-2	933	-0.21%
2021/10/28	5	38.90	0	0.00	38.85	5	769	0.65%
2021/10/26	3	38.30	0	0.00	38.05	3	705	0.43%
2021/10/22	2	37.70	0	0.00	37.80	2	682	0.29%
2021/10/15	0	0.00	5	37.20	37.05	-5	662	-0.76%
2021/10/13	1	36.55	0	0.00	36.90	1	682	0.15%
2021/10/08	0	0.00	9.1	37.30	37.25	-9.1	696	-1.31%
2021/10/04	2	35.00	0	0.00	34.70	2	747	0.27%
2021/09/29	4	35.85	0	0.00	35.90	4	863	0.46%
2021/09/24	0	0.00	3	36.05	36.15	-3	956	-0.31%
2021/09/17	1	35.45	0	0.00	35.60	1	1,012	0.10%
2021/09/08	4	35.13	0	0.00	35.10	4	1,144	0.35%
2021/09/07	7	35.59	0	0.00	35.70	7	1,191	0.59%
2021/08/16	0	0.00	5	36.20	35.10	-5	1,636	-0.31%
2021/08/13	0	0.00	8	36.44	36.25	-8	1,658	-0.48%
2021/08/10	0	0.00	17	36.82	36.75	-17	1,760	-0.97%
2021/08/09	1	37.50	0	0.00	37.15	1	1,819	0.05%
2021/07/28	0	0.00	4	38.00	37.70	-4	2,546	-0.16%
2021/07/20	2	38.23	0	0.00	37.95	2	4,609	0.04%
2021/07/14	2	38.40	10	38.65	38.55	-8	5,139	-0.16%
2021/07/13	2	37.80	0	0.00	37.75	2	5,159	0.04%
2021/07/09	0	0.00	2	38.10	38.15	-2	5,188	-0.04%
2021/07/08	11	38.25	0	0.00	38.30	11	5,300	0.21%
2021/07/05	0	0.00	1	40.45	40.30	-1	5,836	-0.02%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/25	0	0.00	10	40.35	40.30	-10	6,595	-0.15%
2021/06/23	0	0.00	9	39.65	39.95	-9	6,678	-0.13%
2021/06/22	11	39.74	1	39.60	39.60	10	6,746	0.15%
2021/06/16	1	41.60	0	0.00	41.00	1	6,829	0.01%
2021/06/11	1	40.00	1	40.30	39.95	0	6,807	0.00%
2021/06/10	1	39.85	0	0.00	40.05	1	6,831	0.01%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/07	1	40.25	0	0.00	40.30	1	6,854	0.01%
2021/06/04	5	40.32	0	0.00	40.20	5	6,848	0.07%
2021/06/03	0	0.00	4	41.25	41.05	-4	6,836	-0.06%
2021/06/02	1	42.90	8	41.38	41.50	-7	6,834	-0.10%
2021/06/01	0	0.00	2	41.55	42.95	-2	6,761	-0.03%
2021/05/28	1	40.40	0	0.00	40.80	1	6,678	0.01%
2021/05/26	0	0.00	5	40.24	40.30	-5	6,754	-0.07%
2021/05/24	1	39.20	0	0.00	39.40	1	7,005	0.01%
2021/05/21	1	39.00	0	0.00	39.70	1	7,218	0.01%
2021/05/19	0	0.00	8	38.70	39.15	-8	7,246	-0.11%
2021/05/18	0	0.00	11	39.11	39.35	-11	7,226	-0.15%
2021/05/17	22	36.97	0	0.00	36.00	22	7,207	0.31%
2021/05/13	11	38.51	0	0.00	38.70	11	7,120	0.15%
2021/05/12	21	38.35	32	40.25	38.80	-11	7,061	-0.16%
2021/05/11	1	43.55	1	40.70	41.50	0	6,932	0.00%
2021/05/10	5	45.59	6	45.03	44.95	-1	6,810	-0.01%
2021/05/07	2	46.30	0	0.00	46.15	2	6,793	0.03%
2021/05/06	14	44.15	50	45.68	45.45	-36	6,772	-0.53%
2021/05/05	12	45.91	1	47.20	45.85	11	6,641	0.17%
2021/05/04	25	47.53	7	48.03	46.90	18	6,655	0.27%
2021/05/03	14	53.65	11	51.92	50.60	3	6,480	0.05%
2021/04/29	6	53.88	3	54.83	54.00	3	6,268	0.05%
2021/04/28	5	51.60	9	51.30	51.50	-4	5,914	-0.07%
2021/04/27	21.2	52.17	15	52.08	52.90	6.2	5,973	0.10%
2021/04/26	0	0.00	18	51.21	51.30	-18	5,286	-0.34%
2021/04/23	0	0.00	1	47.15	46.70	-1	5,025	-0.02%
2021/04/22	11	46.02	0	0.00	47.40	11	4,985	0.22%
2021/04/21	4	47.49	3	48.40	48.10	1	4,755	0.02%
2021/04/20	7	45.14	2	45.25	45.15	5	4,552	0.11%
2021/04/19	7	44.76	0	0.00	45.00	7	4,541	0.15%
2021/04/16	1	45.40	0	0.00	45.45	1	4,530	0.02%
2021/04/15	1	45.05	0	0.00	45.65	1	4,546	0.02%
2021/04/14	4	44.25	0	0.00	44.60	4	4,524	0.09%
2021/04/13	2	45.70	3	47.10	45.70	-1	4,463	-0.02%
2021/04/12	1	47.25	1	47.80	47.85	0	4,439	0.00%
2021/04/09	7	47.18	6	47.89	47.00	1	4,321	0.02%
2021/04/08	1	47.35	18	47.95	47.95	-17	3,936	-0.43%
2021/04/07	3	42.05	4	42.16	43.60	-1	3,677	-0.03%
2021/04/01	3	44.18	5	44.10	43.00	-2	3,565	-0.06%
2021/03/31	0	0.00	6	41.72	42.60	-6	3,299	-0.18%
2021/03/30	1	41.90	7	42.14	41.90	-6	3,258	-0.18%
2021/03/29	3	41.38	26	41.56	41.50	-23	3,283	-0.70%
2021/03/26	0	0.00	2	41.18	40.95	-2	3,408	-0.06%
2021/03/25	2	40.68	14	40.85	40.65	-12	3,407	-0.35%
2021/03/24	5	39.90	0	0.00	39.90	5	3,341	0.15%
2021/03/23	16	40.09	5	40.95	40.10	11	3,351	0.33%
2021/03/22	4	40.88	0	0.00	40.85	4	3,334	0.12%
2021/03/19	15	39.87	10	40.88	40.75	5	3,311	0.15%
2021/03/17	3	40.55	3	40.00	40.15	0	3,410	0.00%
2021/03/16	30	39.78	6	40.20	40.00	24	3,691	0.65%
2021/03/15	1	39.80	0	0.00	39.60	1	3,779	0.03%
2021/03/11	5	39.13	1	39.10	39.20	4	3,802	0.11%
2021/03/10	1	38.80	0	0.00	38.80	1	3,820	0.03%
2021/03/08	0	0.00	2	39.35	39.10	-2	3,831	-0.05%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/03/04	1	38.80	1	39.50	38.80	0	3,866	0.00%
2021/03/03	6	39.32	0	0.00	39.15	6	3,868	0.16%
2021/03/02	0	0.00	1	40.90	39.20	-1	3,861	-0.03%
2021/02/26	1	39.90	2	40.05	40.35	-1	3,836	-0.03%
2021/02/25	5	40.84	1	41.35	40.25	4	3,854	0.10%
2021/02/24	2	42.20	1	42.20	40.65	1	3,851	0.03%
2021/02/23	1	42.00	4	40.33	43.50	-3	3,745	-0.08%
2021/02/22	2	39.35	0	0.00	39.55	2	3,669	0.05%
2021/02/17	0	0.00	2	38.15	38.35	-2	3,821	-0.05%
2021/01/26	0	0.00	7	40.17	39.40	-7	3,960	-0.18%
2021/01/20	10	40.00	0	0.00	39.00	10	3,713	0.27%
2021/01/18	0	0.00	2	37.40	38.10	-2	3,471	-0.06%
2021/01/15	1	37.80	0	0.00	37.60	1	3,453	0.03%
2021/01/11	10	38.25	0	0.00	38.05	10	3,405	0.29%
2021/01/06	1	39.00	0	0.00	39.10	1	3,407	0.03%
2021/01/04	0	0.00	25	38.56	38.45	-25	3,346	-0.75%
2020/12/30	0	0.00	1	39.00	38.90	-1	3,372	-0.03%
2020/12/22	6	39.38	0	0.00	37.60	6	3,260	0.18%
2020/12/21	1	38.30	0	0.00	39.60	1	3,085	0.03%
2020/12/18	1	39.00	0	0.00	38.90	1	3,096	0.03%
2020/12/15	5	39.40	0	0.00	39.00	5	3,211	0.16%
2020/12/11	7	39.98	17	40.35	39.70	-10	3,239	-0.31%
2020/12/10	5	41.11	6	40.90	41.50	-1	3,150	-0.03%
2020/12/09	2	39.38	8	39.04	40.25	-6	2,888	-0.21%
2020/12/08	1	38.00	0	0.00	37.95	1	2,914	0.03%
2020/12/03	0	0.00	5	39.00	38.55	-5	3,028	-0.17%
2020/12/02	0	0.00	1	38.55	38.55	-1	3,094	-0.03%
2020/11/30	7	39.25	0	0.00	39.50	7	3,244	0.22%
2020/11/24	0	0.00	1	39.45	38.45	-1	3,766	-0.03%
2020/11/23	1	38.80	2	39.00	38.80	-1	3,884	-0.03%
2020/11/20	20	39.93	12	39.18	39.45	8	4,026	0.20%
2020/11/19	3	39.35	6	39.31	39.55	-3	4,407	-0.07%
2020/11/18	2	37.85	0	0.00	38.00	2	4,841	0.04%
2020/11/17	1	36.85	1	37.75	36.10	0	5,086	0.00%
2020/11/16	2	37.55	0	0.00	37.65	2	5,514	0.04%
2020/11/13	2	38.05	0	0.00	38.00	2	5,769	0.03%
2020/11/12	20	39.00	0	0.00	38.20	20	5,849	0.34%
2020/11/05	1	36.60	0	0.00	37.00	1	5,730	0.02%
2020/10/30	5	36.30	0	0.00	36.05	5	5,884	0.08%
2020/10/22	0	0.00	1	36.85	36.80	-1	6,337	-0.02%
2020/10/15	1	36.70	0	0.00	36.70	1	6,454	0.02%
2020/09/24	1	36.70	0	0.00	36.50	1	7,014	0.01%
2020/09/23	1	37.50	0	0.00	37.45	1	7,053	0.01%
2020/09/21	3	37.90	1	39.00	37.95	2	7,059	0.03%
2020/09/18	0	0.00	6	38.80	38.75	-6	7,118	-0.08%
2020/09/17	1	38.40	0	0.00	38.55	1	7,215	0.01%
2020/09/15	0	0.00	2	39.50	39.45	-2	7,729	-0.03%
2020/09/14	3	39.80	0	0.00	39.85	3	7,713	0.04%
2020/09/11	3	41.38	0	0.00	39.30	3	7,851	0.04%
2020/09/09	1	40.30	1	40.35	40.00	0	8,010	0.00%
2020/09/08	0	0.00	3	40.47	40.95	-3	8,363	-0.04%
2020/09/07	8	40.71	0	0.00	40.00	8	8,563	0.09%
2020/09/04	0	0.00	20	40.53	41.60	-20	9,341	-0.21%
2020/09/03	18	42.74	0	0.00	41.65	18	9,317	0.19%
2020/09/02	5	43.25	0	0.00	43.00	5	9,204	0.05%
2020/09/01	5	42.60	0	0.00	42.45	5	9,089	0.06%
2020/08/31	10	42.00	7	42.86	43.90	3	8,929	0.03%
2020/08/28	1	42.00	0	0.00	41.00	1	8,733	0.01%
2020/08/27	3	42.92	4	43.15	42.80	-1	8,647	-0.01%
2020/08/26	1	43.10	0	0.00	43.50	1	8,502	0.01%
2020/08/25	38	42.20	37	42.66	43.10	1	8,357	0.01%
2020/08/24	8	41.59	21	42.07	42.95	-13	7,871	-0.17%
2020/08/21	0	0.00	8	38.80	39.05	-8	7,301	-0.11%
2020/08/20	29	37.20	24	36.32	35.50	5	6,979	0.07%
2020/08/19	2	35.60	0	0.00	36.05	2	6,532	0.03%
2020/08/11	0	0.00	7	34.79	33.50	-7	6,195	-0.11%
2020/08/10	1	34.70	0	0.00	34.60	1	6,221	0.02%
2020/08/06	1	35.25	2	35.40	34.65	-1	6,272	-0.02%
2020/08/04	1	35.50	10	36.60	35.85	-9	6,249	-0.14%
2020/08/03	2	36.00	1	36.00	36.00	1	6,015	0.02%
2020/07/30	0	0.00	2	32.50	32.90	-2	6,048	-0.03%
2020/07/29	2	31.45	1	31.85	31.95	1	6,089	0.02%
2020/07/27	1	31.90	0	0.00	31.50	1	6,178	0.02%
2020/07/22	2	34.05	5	34.06	34.05	-3	6,698	-0.04%
2020/07/21	0	0.00	2	32.95	33.20	-2	6,661	-0.03%
2020/07/20	5	32.58	2	32.75	32.30	3	6,638	0.05%
2020/07/17	1	33.05	5	33.05	32.20	-4	6,611	-0.06%
2020/07/16	7	33.66	4	33.85	33.45	3	6,587	0.05%
2020/07/15	6	35.69	9	35.80	35.35	-3	6,546	-0.05%
2020/07/14	0	0.00	10	35.85	35.85	-10	6,506	-0.15%
2020/07/13	2	35.75	5	35.66	35.75	-3	6,478	-0.05%
2020/07/10	10	35.08	9	35.42	34.70	1	6,414	0.02%
2020/07/09	2	35.55	13	36.06	35.65	-11	6,335	-0.17%
2020/07/08	2	35.00	1	34.85	34.75	1	6,228	0.02%
2020/07/07	9	34.83	8	34.58	34.55	1	6,208	0.02%
2020/07/06	0	0.00	1	34.70	34.90	-1	6,274	-0.02%
2020/07/03	5	34.30	10	34.45	34.50	-5	6,281	-0.08%
2020/07/02	0	0.00	3	33.80	34.15	-3	6,238	-0.05%
2020/06/30	0	0.00	5	33.80	33.95	-5	6,164	-0.08%
2020/06/29	15	33.02	7	34.18	33.75	8	6,150	0.13%
2020/06/24	5	33.90	16	33.74	33.60	-11	6,046	-0.18%
2020/06/23	43	34.75	32	35.35	34.50	11	5,946	0.18%
2020/06/22	7	33.70	0	0.00	33.70	7	5,400	0.13%
2020/06/18	12	27.38	1	27.50	27.90	11	5,373	0.20%
2020/06/17	9	25.95	1	26.00	26.25	8	5,211	0.15%
2020/06/16	15	25.39	35	25.56	25.60	-20	5,102	-0.39%
2020/06/15	74	23.92	58	24.78	24.00	16	4,913	0.33%
2020/06/12	3	26.42	0	0.00	26.30	3	4,498	0.07%
2020/06/11	102	27.39	113	26.12	27.30	-11	4,282	-0.26%	大買/大賣/
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/05	4	35.60	2	35.75	35.65	2	3,510	0.06%
2020/06/04	4	35.56	2	35.95	35.50	2	3,538	0.06%
2020/06/03	4	35.75	3	35.72	35.65	1	3,550	0.03%
2020/06/01	1	36.05	2	35.98	35.85	-1	3,489	-0.03%
2020/05/26	3	36.35	3	36.25	35.45	0	3,419	0.00%
2020/05/20	0	0.00	13	34.02	34.30	-13	3,294	-0.39%
2020/05/19	0	0.00	1	34.00	34.00	-1	3,292	-0.03%
2020/05/18	0	0.00	8	34.30	33.85	-8	3,268	-0.24%
2020/05/15	8	35.84	4	35.65	34.70	4	3,301	0.12%
2020/05/14	4	35.13	6	35.68	35.10	-2	3,294	-0.06%
2020/05/12	1	34.90	0	0.00	34.85	1	3,219	0.03%
2020/05/11	2	34.45	3	34.63	34.50	-1	3,219	-0.03%
2020/05/08	1	35.40	0	0.00	35.35	1	3,171	0.03%
2020/05/06	0	0.00	1	37.00	35.40	-1	3,159	-0.03%
2020/05/05	4	35.66	4	35.30	36.10	0	3,052	0.00%
2020/05/04	1	34.70	0	0.00	35.55	1	3,019	0.03%
2020/04/30	2	35.55	2	36.03	35.35	0	2,980	0.00%
2020/04/29	8	36.90	8	36.70	36.20	0	2,924	0.00%
2020/04/28	2	32.15	0	0.00	35.00	2	2,631	0.08%
2020/04/27	1	31.85	0	0.00	31.85	1	2,476	0.04%
2020/04/24	10	31.63	11	31.70	31.70	-1	2,484	-0.04%
2020/04/23	1	31.70	0	0.00	31.60	1	2,544	0.04%
2020/04/21	1	30.90	0	0.00	30.90	1	2,898	0.03%
2020/04/20	2	31.60	2	31.90	32.15	0	2,956	0.00%
2020/04/17	2	31.85	0	0.00	31.80	2	3,058	0.07%
2020/04/16	0	0.00	3	32.07	32.45	-3	3,128	-0.10%
2020/04/15	2	31.95	0	0.00	31.80	2	3,308	0.06%
2020/04/13	1	31.95	5	32.00	31.70	-4	3,740	-0.11%
2020/04/10	0	0.00	1	31.10	31.45	-1	3,713	-0.03%
2020/04/09	0	0.00	8	31.10	30.80	-8	3,728	-0.21%
2020/04/08	3	30.58	2	30.75	30.30	1	3,630	0.03%
2020/04/06	1	27.90	0	0.00	28.00	1	3,616	0.03%
2020/04/01	0	0.00	1	27.40	27.35	-1	3,818	-0.03%
2020/03/30	1	26.25	1	26.10	26.80	0	3,795	0.00%
2020/03/27	1	26.20	0	0.00	25.60	1	3,776	0.03%
2020/03/26	0	0.00	5	25.46	25.50	-5	3,773	-0.13%
2020/03/25	0	0.00	4	25.55	25.20	-4	3,773	-0.11%
2020/03/18	0	0.00	6	23.20	23.45	-6	3,724	-0.16%
2020/03/17	0	0.00	6	23.06	22.65	-6	3,725	-0.16%
2020/03/16	0	0.00	4	25.25	23.90	-4	3,760	-0.11%
2020/03/13	14	24.40	11	24.48	25.20	3	3,744	0.08%
2020/03/12	1	28.00	5	27.26	26.95	-4	3,699	-0.11%
2020/03/11	2	30.35	4	30.13	29.60	-2	3,667	-0.05%
2020/03/10	5	28.60	1	28.55	29.70	4	3,673	0.11%
2020/03/09	8	30.40	0	0.00	30.00	8	3,644	0.22%
2020/03/05	3	31.87	2	31.80	31.80	1	3,723	0.03%
2020/03/04	2	31.20	0	0.00	31.20	2	3,785	0.05%
2020/03/03	2	31.55	2	31.70	31.50	0	3,863	0.00%
2020/03/02	2	30.80	9	30.83	30.80	-7	3,909	-0.18%
2020/02/24	6	33.38	0	0.00	33.05	6	3,996	0.15%
2020/02/21	2	33.40	7	33.49	33.45	-5	3,986	-0.13%
2020/02/20	2	33.65	0	0.00	33.20	2	3,980	0.05%
2020/02/19	1	33.35	1	33.10	33.10	0	3,974	0.00%
2020/02/18	2	34.05	2	34.30	33.30	0	3,980	0.00%
2020/02/17	4	33.70	7	33.37	33.70	-3	3,981	-0.08%
2020/02/14	3	32.85	0	0.00	32.85	3	3,977	0.08%
2020/02/13	1	33.20	0	0.00	32.35	1	4,016	0.02%
2020/02/11	2	31.95	10	31.90	31.90	-8	4,068	-0.20%
2020/02/10	2	32.05	4	31.85	31.50	-2	4,063	-0.05%
2020/02/07	3	32.38	2	32.90	32.00	1	4,079	0.02%
2020/02/06	2	32.95	2	33.15	32.65	0	4,100	0.00%
2020/02/04	2	32.75	2	32.75	32.60	0	4,123	0.00%
2020/02/03	3	32.87	3	31.90	32.65	0	4,226	0.00%
2020/01/31	6	32.34	4	32.25	33.25	2	4,260	0.05%
2020/01/30	2	31.25	0	0.00	31.25	2	4,379	0.05%
2020/01/20	0	0.00	22	34.51	34.70	-22	4,417	-0.50%
2020/01/17	1	34.90	2	34.75	35.00	-1	4,515	-0.02%
2020/01/16	4	35.35	4	35.45	35.60	0	4,855	0.00%
2020/01/15	11	35.26	9	34.96	34.70	2	5,171	0.04%
2020/01/14	20	32.75	5	32.93	33.40	15	5,076	0.30%
2020/01/13	9	32.06	7	32.11	32.20	2	5,014	0.04%
2020/01/10	11	30.28	0	0.00	30.50	11	4,919	0.22%
2020/01/09	6	30.53	22	30.45	30.45	-16	4,821	-0.33%
2020/01/08	26	30.21	15	30.28	30.00	11	4,622	0.24%
2020/01/03	1	40.15	6	40.58	40.65	-5	4,180	-0.12%
2020/01/02	3	41.73	3	42.17	41.75	0	4,145	0.00%
2019/12/31	4	41.65	1	42.35	41.55	3	4,125	0.07%
2019/12/30	7	42.22	1	42.15	42.20	6	4,130	0.15%
2019/12/27	7	42.83	4	42.49	42.65	3	4,072	0.07%
2019/12/26	0	0.00	1	40.40	40.00	-1	3,882	-0.03%
2019/12/25	1	40.00	0	0.00	40.00	1	3,891	0.03%
2019/12/24	0	0.00	1	40.85	40.50	-1	3,938	-0.03%
2019/12/20	1	40.30	1	40.45	40.15	0	3,941	0.00%
2019/12/19	1	40.00	0	0.00	40.00	1	3,944	0.03%
2019/12/17	1	40.00	4	39.90	39.95	-3	3,994	-0.08%
2019/12/16	4	40.10	6	39.91	40.15	-2	4,028	-0.05%
2019/12/13	3	39.83	0	0.00	39.70	3	4,096	0.07%
2019/12/12	5	41.06	0	0.00	40.65	5	4,091	0.12%
2019/12/06	1	40.90	0	0.00	40.95	1	4,267	0.02%
2019/12/04	4	40.45	3	40.28	40.60	1	4,459	0.02%
2019/12/03	2	40.05	0	0.00	40.05	2	4,836	0.04%
2019/12/02	19	40.22	2	41.05	40.55	17	4,846	0.35%
2019/11/29	3	41.18	0	0.00	41.30	3	4,825	0.06%
2019/11/28	2	41.05	7	41.31	41.15	-5	4,805	-0.10%
2019/11/26	0	0.00	1	40.10	40.40	-1	4,781	-0.02%
2019/11/25	0	0.00	1	38.70	39.30	-1	4,726	-0.02%
2019/11/22	8	38.34	0	0.00	38.45	8	4,748	0.17%
2019/11/20	0	0.00	2	38.35	38.10	-2	4,817	-0.04%
2019/11/19	3	38.53	0	0.00	38.35	3	4,941	0.06%
2019/11/18	4	38.50	0	0.00	38.55	4	5,047	0.08%
2019/11/15	1	38.75	0	0.00	38.50	1	5,139	0.02%
2019/11/14	1	39.50	0	0.00	39.00	1	5,153	0.02%
2019/11/12	0	0.00	1	39.00	38.95	-1	5,152	-0.02%
2019/11/11	5	38.20	0	0.00	38.45	5	5,165	0.10%
2019/11/07	1	36.65	0	0.00	37.00	1	5,154	0.02%
2019/11/04	9	37.55	0	0.00	37.45	9	5,350	0.17%
2019/11/01	1	37.50	0	0.00	37.50	1	5,445	0.02%
2019/10/31	6	37.82	6	37.98	37.80	0	5,524	0.00%
2019/10/30	2	36.70	1	36.35	36.30	1	5,454	0.02%
2019/10/29	5	36.83	3	37.25	36.80	2	5,455	0.04%
2019/10/28	2	39.35	11	39.04	39.00	-9	5,473	-0.16%
2019/10/25	4	40.00	5	39.55	39.65	-1	5,471	-0.02%
2019/10/24	10	40.27	28	40.02	41.05	-18	5,478	-0.33%
2019/10/23	41	42.32	1	44.50	41.40	40	5,367	0.75%
2019/10/22	13	44.40	10	45.48	46.00	3	5,026	0.06%
2019/10/21	5	43.60	5	43.85	43.85	0	4,938	0.00%
2019/10/16	2	43.10	0	0.00	42.35	2	5,257	0.04%
2019/10/15	0	0.00	10	42.85	42.95	-10	5,417	-0.18%
2019/10/14	15	42.61	0	0.00	42.40	15	5,622	0.27%
2019/10/09	1	42.30	0	0.00	42.25	1	6,022	0.02%
2019/10/08	0	0.00	4	43.05	43.15	-4	6,202	-0.06%
2019/10/07	3	43.40	22	43.36	43.10	-19	6,422	-0.30%
2019/10/04	1	43.05	0	0.00	43.05	1	6,461	0.02%
2019/10/02	1	42.95	0	0.00	43.75	1	6,527	0.02%
2019/10/01	0	0.00	1	42.55	42.45	-1	6,582	-0.02%
2019/09/27	3	42.10	1	42.40	42.00	2	6,642	0.03%
2019/09/26	0	0.00	1	43.65	43.35	-1	6,647	-0.02%
2019/09/25	0	0.00	5	43.80	43.50	-5	6,703	-0.07%
2019/09/24	2	44.20	0	0.00	44.15	2	6,830	0.03%
2019/09/20	5	43.41	0	0.00	43.70	5	6,881	0.07%
2019/09/19	10	43.82	0	0.00	43.60	10	6,915	0.14%
2019/09/18	9	44.22	2	43.63	43.55	7	7,006	0.10%
2019/09/17	0	0.00	5	45.10	44.90	-5	7,016	-0.07%
2019/09/16	7	45.57	0	0.00	45.45	7	7,356	0.10%
2019/09/12	2	45.20	0	0.00	45.20	2	7,546	0.03%
2019/09/11	25	44.75	0	0.00	44.45	25	7,626	0.33%
2019/09/10	3	46.80	1	46.60	46.55	2	7,663	0.03%
2019/09/09	10	47.00	1	46.80	47.45	9	7,696	0.12%
2019/09/06	1	46.45	1	46.60	46.40	0	7,652	0.00%
2019/09/05	30	47.34	8	47.58	46.90	22	7,579	0.29%
2019/09/04	0	0.00	3	44.60	44.65	-3	7,246	-0.04%
2019/09/03	3	44.80	0	0.00	44.15	3	7,304	0.04%
2019/09/02	0	0.00	4	44.38	44.65	-4	7,324	-0.05%
2019/08/30	0	0.00	3	44.30	43.85	-3	7,329	-0.04%
2019/08/28	0	0.00	4	43.59	43.55	-4	7,402	-0.05%
2019/08/26	3	42.93	10	43.00	42.85	-7	7,664	-0.09%
2019/08/23	12	44.18	1	44.00	44.10	11	7,698	0.14%
2019/08/22	0	0.00	1	45.20	43.65	-1	7,756	-0.01%
2019/08/21	15	44.81	0	0.00	44.70	15	7,866	0.19%
2019/08/20	1	44.00	0	0.00	44.00	1	7,865	0.01%
2019/08/19	1	42.90	1	42.85	42.95	0	7,868	0.00%
2019/08/16	6	42.79	6	42.70	42.40	0	7,938	0.00%
2019/08/12	1	42.60	6	42.65	42.45	-5	8,650	-0.06%
2019/08/08	1	42.00	1	42.10	42.10	0	8,804	0.00%
2019/08/06	0	0.00	14	39.72	40.25	-14	9,373	-0.15%
2019/08/05	2	40.85	2	41.10	40.75	0	9,511	0.00%
2019/08/02	1	43.10	13	43.05	42.80	-12	9,501	-0.13%
2019/07/31	1	46.00	1	45.00	46.40	0	9,604	0.00%
2019/07/30	3	45.90	0	0.00	45.90	3	9,658	0.03%
2019/07/29	1	49.25	11	48.58	48.60	-10	9,590	-0.10%
2019/07/26	0	0.00	2	48.90	49.15	-2	9,597	-0.02%
2019/07/25	10	48.90	6	48.94	48.70	4	9,792	0.04%
2019/07/23	4	46.80	2	46.65	46.65	2	9,926	0.02%
2019/07/22	3	46.85	0	0.00	47.95	3	9,989	0.03%
2019/07/19	4	46.15	0	0.00	46.00	4	9,961	0.04%
2019/07/18	1	46.10	2	47.08	46.10	-1	10,043	-0.01%
2019/07/17	1	48.85	0	0.00	48.45	1	10,097	0.01%
2019/07/16	4	49.45	7	49.24	48.40	-3	10,083	-0.03%
2019/07/15	18	48.60	11	49.62	50.30	7	10,169	0.07%
2019/07/12	8	45.60	10	46.20	45.80	-2	10,249	-0.02%
2019/07/11	0	0.00	2	44.75	45.15	-2	10,490	-0.02%
2019/07/08	2	44.65	0	0.00	44.15	2	11,239	0.02%
2019/07/03	0	0.00	2	44.25	44.35	-2	11,692	-0.02%
2019/07/01	10	44.95	0	0.00	44.85	10	11,777	0.08%
2019/06/28	2	44.30	0	0.00	44.05	2	11,683	0.02%
2019/06/27	4	44.35	0	0.00	43.80	4	11,795	0.03%
2019/06/21	26	45.57	5	44.62	44.20	21	11,959	0.18%
2019/06/20	10	42.88	13	43.88	44.70	-3	11,764	-0.03%
2019/06/19	5	41.20	5	41.40	41.20	0	11,551	0.00%
2019/06/18	2	39.50	1	39.25	39.45	1	11,472	0.01%
2019/06/17	3	40.30	0	0.00	40.45	3	11,408	0.03%
2019/06/13	2	42.80	1	42.60	42.50	1	11,401	0.01%
2019/06/12	1	42.70	2	42.85	42.50	-1	11,506	-0.01%
2019/06/11	2	42.25	9	42.25	42.20	-7	11,842	-0.06%
2019/06/10	9	43.23	5	42.95	43.50	4	11,953	0.03%
2019/06/06	1	41.90	0	0.00	41.35	1	12,041	0.01%
2019/06/04	0	0.00	4	42.69	42.40	-4	12,182	-0.03%
2019/05/31	23	43.04	23	43.13	42.80	0	12,515	0.00%
2019/05/30	0	0.00	6	40.45	40.85	-6	12,530	-0.05%
2019/05/28	1	41.50	0	0.00	41.15	1	12,585	0.01%
2019/05/24	4	41.58	4	41.73	40.60	0	12,513	0.00%
2019/05/22	10	42.45	1	42.85	41.95	9	12,597	0.07%
2019/05/21	7	42.11	6	42.03	43.20	1	12,584	0.01%
2019/05/20	2	42.13	1	41.65	41.25	1	12,428	0.01%
2019/05/17	0	0.00	2	46.05	44.00	-2	12,155	-0.02%
2019/05/16	6	50.37	6	49.33	47.60	0	11,976	0.00%
2019/05/15	7	50.74	6	50.00	49.85	1	11,898	0.01%
2019/05/14	2	51.95	2	51.90	52.40	0	11,712	0.00%
2019/05/13	2	48.25	1	48.95	49.05	1	11,985	0.01%
2019/05/10	0	0.00	1	50.60	51.40	-1	11,760	-0.01%
2019/05/08	2	55.00	2	53.65	53.90	0	11,664	0.00%
2019/05/07	4	54.10	2	53.35	54.30	2	11,520	0.02%
2019/05/03	1	55.40	4	55.05	54.70	-3	11,257	-0.03%
2019/05/02	11	56.19	13	56.50	55.70	-2	11,136	-0.02%
2019/04/30	2	55.00	3	55.73	56.80	-1	10,804	-0.01%
2019/04/29	5	54.28	0	0.00	52.00	5	10,578	0.05%
2019/04/26	0	0.00	2	52.05	54.00	-2	10,292	-0.02%
2019/04/25	1	54.20	0	0.00	54.00	1	10,127	0.01%
2019/04/24	4	55.33	1	55.70	55.50	3	10,022	0.03%
2019/04/23	2	53.95	2	54.55	54.00	0	9,892	0.00%
2019/04/22	3	56.30	3	56.70	57.70	0	9,728	0.00%
2019/04/19	36	59.19	9	58.63	58.00	27	9,591	0.28%
2019/04/18	7	56.24	37	56.85	56.10	-30	9,266	-0.32%
2019/04/17	15	56.55	30	54.18	52.70	-15	8,770	-0.17%
2019/04/16	1	54.10	11	54.02	54.10	-10	8,323	-0.12%
2019/04/15	16	51.03	7	51.61	51.50	9	8,062	0.11%
2019/04/12	29	48.22	5	48.08	48.15	24	7,662	0.31%
2019/04/11	0	0.00	6	47.05	47.90	-6	7,218	-0.08%
2019/04/10	8	42.74	0	0.00	43.55	8	6,772	0.12%
2019/04/09	0	0.00	1	42.65	41.65	-1	6,609	-0.02%
2019/04/08	2	43.60	10	42.99	42.60	-8	6,517	-0.12%
2019/04/03	5	43.12	20	42.60	42.65	-15	6,400	-0.23%
2019/04/02	0	0.00	5	41.33	41.30	-5	6,276	-0.08%
2019/04/01	13	41.56	6	41.33	41.30	7	6,208	0.11%
2019/03/29	20	40.80	18	41.09	41.55	2	6,042	0.03%
2019/03/28	4	38.43	2	38.85	38.20	2	5,735	0.03%
2019/03/27	2	39.28	1	39.40	39.30	1	5,656	0.02%
2019/03/26	10	39.95	3	39.93	39.80	7	5,579	0.13%
2019/03/25	17	40.08	15	40.48	39.15	2	5,495	0.04%
2019/03/21	2	42.80	0	0.00	42.80	2	5,244	0.04%
2019/03/20	0	0.00	2	42.53	42.85	-2	5,184	-0.04%
2019/03/19	0	0.00	1	41.40	41.40	-1	5,081	-0.02%
2019/03/18	2	41.35	3	41.68	41.35	-1	5,023	-0.02%
2019/03/15	7	41.75	7	41.87	42.25	0	4,934	0.00%
2019/03/14	12	44.01	12	43.83	42.40	0	4,768	0.00%
2019/03/13	3	48.10	2	47.58	47.00	1	4,369	0.02%
2019/03/12	5	46.66	10	45.92	47.70	-5	4,164	-0.12%
2019/03/11	0	0.00	4	44.83	45.30	-4	3,984	-0.10%
2019/03/08	31	45.93	5	45.21	45.55	26	3,863	0.67%
2019/03/07	9	45.27	1	43.70	45.30	8	3,677	0.22%
2019/03/06	10	44.83	2	44.80	44.25	8	3,482	0.23%
2019/03/05	3	44.10	4	44.43	43.10	-1	3,144	-0.03%
2019/03/04	4	47.45	0	0.00	47.00	4	2,885	0.14%
2019/02/27	0	0.00	1	45.35	46.80	-1	2,746	-0.04%
2019/02/26	1	43.80	2	45.70	45.00	-1	2,631	-0.04%
2019/02/25	2	45.75	2	45.75	46.00	0	2,486	0.00%
2019/02/22	2	43.13	1	43.35	43.35	1	2,327	0.04%
2019/02/21	1	40.30	5	42.07	43.35	-4	2,188	-0.18%
2019/02/20	0	0.00	1	39.10	39.45	-1	2,014	-0.05%
2019/02/18	0	0.00	2	37.20	37.70	-2	1,826	-0.11%
2019/02/15	0	0.00	2	37.95	37.25	-2	1,766	-0.11%
2019/02/14	3	36.50	1	37.30	38.00	2	1,693	0.12%
2019/02/12	0	36.35	4	34.49	36.55	-4	1,324	-0.30%
2019/02/11	0	0.00	2	33.45	33.45	-2	730	-0.27%
2019/01/30	1	30.45	0	0.00	30.45	1	665	0.15%
2018/11/02	0	0.00	1	21.65	21.60	-1	378	-0.26%
2018/10/19	0	0.00	7	20.90	20.75	-7	435	-1.61%
2018/10/17	0	0.00	1	21.15	21.10	-1	451	-0.22%
2018/10/11	0	0.00	21	20.59	20.40	-21	455	-4.61%
2018/10/09	0	0.00	3	22.75	22.55	-3	428	-0.70%
2018/09/27	3	24.05	0	0.00	23.90	3	452	0.66%
2018/09/20	0	0.00	1	24.20	24.25	-1	479	-0.21%
2018/09/04	6	26.13	0	0.00	26.00	6	678	0.88%
2018/08/22	2	25.10	0	0.00	25.05	2	1,055	0.19%
2018/08/17	2	25.30	0	0.00	25.40	2	1,134	0.18%
2018/08/14	2	25.60	0	0.00	25.85	2	1,140	0.18%
2018/08/09	1	26.75	6	26.83	26.85	-5	1,133	-0.44%
2018/08/08	3	27.05	0	0.00	27.05	3	1,131	0.27%
2018/08/07	0	0.00	3	27.70	27.35	-3	1,132	-0.26%
2018/08/06	1	26.95	0	0.00	27.15	1	1,131	0.09%
2018/08/02	4	26.58	0	0.00	26.50	4	1,137	0.35%
2018/07/27	2	26.25	0	0.00	26.25	2	1,136	0.18%
2018/07/17	0	0.00	1	27.30	27.20	-1	1,141	-0.09%
2018/07/05	2	26.20	0	0.00	26.10	2	1,208	0.17%
2018/07/04	6	27.28	1	27.25	27.20	5	1,257	0.40%
2018/07/03	0	0.00	4	27.88	27.50	-4	1,277	-0.31%
2018/06/26	2	28.35	1	28.35	28.45	1	1,486	0.07%
2018/06/22	1	28.60	0	0.00	28.55	1	1,500	0.07%
2018/06/20	3	28.80	0	0.00	28.75	3	1,558	0.19%
2018/06/19	4	29.55	0	0.00	29.40	4	1,557	0.26%
2018/06/15	2	30.25	0	0.00	30.00	2	1,566	0.13%
2018/06/14	2	30.75	0	0.00	30.60	2	1,566	0.13%
2018/06/13	0	0.00	5	32.13	31.05	-5	1,555	-0.32%
2018/06/12	1	30.70	0	0.00	30.75	1	1,481	0.07%
2018/06/11	2	30.15	2	30.35	30.40	0	1,486	0.00%
2018/06/06	1	31.00	12	31.88	32.20	-11	1,449	-0.76%
2018/06/05	0	0.00	7	30.04	30.70	-7	1,328	-0.53%
2018/05/30	2	27.80	0	0.00	28.05	2	1,222	0.16%
2018/05/29	2	28.50	4	28.85	28.50	-2	1,220	-0.16%
2018/05/28	1	28.50	0	0.00	28.90	1	1,200	0.08%
2018/05/25	1	26.90	0	0.00	27.40	1	1,154	0.09%
2018/05/24	2	27.15	0	0.00	27.20	2	1,165	0.17%
2018/05/18	6	27.28	0	0.00	27.20	6	1,203	0.50%
2018/05/11	2	27.30	0	0.00	27.20	2	1,296	0.15%
2018/05/03	0	0.00	2	26.75	26.75	-2	1,376	-0.15%
2018/05/02	0	0.00	2	27.00	26.95	-2	1,382	-0.14%
2018/04/26	0	0.00	3	27.65	27.00	-3	1,412	-0.21%
2018/04/24	3	27.68	0	0.00	27.60	3	1,422	0.21%
2018/04/10	0	29.00	0	0.00	29.00	0	1,670	0.00%
2018/04/09	0	0.00	2	29.10	28.40	-2	1,620	-0.12%
2018/04/03	1	28.95	2	28.00	28.95	-1	1,598	-0.06%
2018/03/30	0	0.00	6	28.67	28.15	-6	1,548	-0.39%
2018/03/28	0	0.00	2	26.70	26.85	-2	1,415	-0.14%
2018/03/26	0	0.00	4	27.00	26.75	-4	1,456	-0.27%
2018/03/23	2	25.30	0	0.00	25.15	2	1,413	0.14%
2018/03/19	2	27.20	0	0.00	27.20	2	1,375	0.15%
2018/01/31	1	31.70	0	0.00	32.00	1	2,026	0.05%
2018/01/30	5	31.96	0	0.00	32.00	5	2,026	0.25%
2018/01/26	0	0.00	1	33.05	33.10	-1	2,016	-0.05%
2018/01/10	0	0.00	1	32.60	32.20	-1	2,081	-0.05%
2018/01/09	0	0.00	2	33.10	32.85	-2	2,076	-0.10%
2018/01/08	3	34.50	3	33.50	33.50	0	2,066	0.00%
2018/01/05	3	34.05	0	0.00	34.05	3	1,939	0.15%
2018/01/03	0	0.00	5	32.00	31.90	-5	1,884	-0.27%