廣明 (6188)-永豐金-新店券商分點個股進出

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
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/05/03	2.3	88.07	0	0.00	88.10	2.3	8,431	0.03%
2024/05/02	0.3	89.20	0	0.00	89.00	0.3	8,400	0.00%
2024/04/30	1	91.00	0	0.00	90.10	1	8,370	0.01%
2024/04/29	1	91.00	0	0.00	91.50	1	8,346	0.01%
2024/04/26	4.3	93.41	3	96.07	92.00	1.3	8,363	0.01%
2024/04/25	1	91.40	2	91.25	90.20	-1	8,176	-0.01%
2024/04/24	1	90.60	4	90.15	92.10	-3	7,934	-0.04%
2024/04/22	0	0.00	2	82.40	81.60	-2	7,640	-0.03%
2024/04/19	0	0.00	1	83.50	85.80	-1	7,582	-0.01%
2024/04/18	1	89.10	1	88.00	87.70	0	7,524	0.00%
2024/04/17	25	88.84	22.1	88.02	88.90	2.9	7,504	0.04%
2024/04/16	13	86.90	14	87.29	86.80	-1	7,438	-0.01%
2024/04/15	3	93.27	10	91.50	91.20	-7	7,347	-0.10%
2024/04/12	4	100.88	4	100.20	97.60	0	7,182	0.00%
2024/04/11	2	97.65	1	95.80	97.70	1	6,999	0.01%
2024/04/10	0	0.00	1	96.80	96.80	-1	6,918	-0.01%
2024/04/09	20	100.59	10	103.39	98.90	10	6,777	0.15%
2024/04/08	0	0.00	10	104.45	104.50	-10	6,255	-0.16%
2024/04/03	3	97.00	3	95.47	95.40	0	5,983	0.00%
2024/04/02	7.1	99.03	3	98.87	98.40	4.1	6,075	0.07%
2024/04/01	3	100.83	3	99.00	98.40	0	5,945	0.00%
2024/03/29	0	0.00	1	99.90	97.10	-1	5,736	-0.02%
2024/03/28	1	98.80	0.2	99.00	97.90	0.8	5,592	0.01%
2024/03/27	4	98.85	4	99.10	98.80	0	5,460	0.00%
2024/03/26	9	101.28	10.4	100.01	98.20	-1.4	5,226	-0.03%
2024/03/25	17	104.41	10	106.40	101.00	7	4,925	0.14%
2024/03/22	16.2	103.59	18	104.19	104.00	-1.8	4,324	-0.04%
2024/03/21	40	102.09	27.3	101.87	102.50	12.7	3,903	0.33%
2024/03/20	0	0.00	6.1	96.49	97.00	-6.1	2,840	-0.21%
2024/03/19	12	84.70	20.1	84.98	88.20	-8	2,761	-0.29%
2024/03/13	0	0.00	2	80.10	79.50	-2	2,530	-0.08%
2024/03/11	0	0.00	2	78.60	78.30	-2	2,610	-0.08%
2024/03/08	2	77.80	2	76.80	78.00	0	2,601	0.00%
2024/03/06	2.2	81.97	0	0.00	82.20	2.2	2,505	0.09%
2024/03/05	7	81.53	4	81.05	81.60	3	2,458	0.12%
2024/03/04	1	79.20	0	0.00	78.20	1	2,331	0.04%
2024/02/27	1.1	77.19	0	0.00	76.60	1.1	2,315	0.05%
2024/02/26	0	78.10	0	0.00	77.80	0	2,294	0.00%
2024/02/23	2	80.30	2	78.50	78.50	0	2,283	0.00%
2024/02/21	0	0.00	1	79.10	78.80	-1	2,299	-0.04%
2024/02/20	0	79.70	0	0.00	79.70	0	2,304	0.00%
2024/02/19	8	80.63	0	0.00	80.50	8	2,312	0.35%
2024/02/16	0.1	78.00	0	0.00	78.70	0.1	2,299	0.00%
2024/02/15	1.1	79.21	0	0.00	79.10	1.1	2,281	0.05%
2024/02/05	4	80.90	0	0.00	80.20	4	2,262	0.18%
2024/02/02	2	82.60	2	81.30	81.10	0	2,253	0.00%
2024/01/30	0.3	80.93	3.2	80.75	81.00	-2.9	2,358	-0.12%
2024/01/29	0.1	79.30	0	0.00	79.10	0.1	2,364	0.00%
2024/01/26	0	0.00	1	78.80	79.10	-1	2,361	-0.04%
2024/01/23	0	81.20	1	80.80	81.20	-1	2,398	-0.04%
2024/01/22	7	83.64	7	82.91	82.40	0	2,381	0.00%
2024/01/19	15	81.46	15	81.73	81.60	0	2,288	0.00%
2024/01/18	0.1	77.62	0	0.00	78.40	0.1	2,198	0.00%
2024/01/17	0	0.00	3	78.80	78.80	-3	2,203	-0.14%
2024/01/16	0	78.80	0	0.00	78.80	0	2,214	0.00%
2024/01/15	0	0.00	1	79.10	79.10	-1	2,229	-0.04%
2024/01/12	2	79.79	2	78.60	78.60	0	2,256	0.00%
2024/01/11	2.1	78.57	2	78.30	78.80	0.1	2,273	0.00%
2024/01/09	2.1	77.01	0	0.00	76.80	2.1	2,355	0.09%
2024/01/08	0.1	79.00	0	0.00	78.20	0.1	2,390	0.00%
2024/01/04	0.2	78.70	0	0.00	78.50	0.2	2,455	0.01%
2023/12/29	2	83.80	2	82.00	82.00	0	2,511	0.00%
2023/12/28	7	83.76	5	84.14	83.10	2	2,484	0.08%
2023/12/26	0	0.00	11	78.62	78.70	-11	2,571	-0.43%
2023/12/20	10	79.90	2	80.00	80.00	8	2,715	0.29%
2023/12/19	0	0.00	1	80.40	78.00	-1	2,723	-0.04%
2023/12/15	0.1	79.30	2	79.00	78.30	-1.9	2,807	-0.07%
2023/12/14	2.1	80.24	7	79.94	79.80	-5	2,836	-0.17%
2023/12/13	3	78.10	3	77.87	77.80	0	2,831	0.00%
2023/12/12	3	76.57	0	0.00	76.20	3	2,856	0.11%
2023/12/11	1	78.20	0	0.00	78.20	1	2,886	0.03%
2023/12/07	2	78.70	2	78.60	78.70	0	3,005	0.00%
2023/12/06	5	81.50	2	81.40	80.60	3	3,097	0.10%
2023/11/29	2	78.60	5	78.26	78.60	-3	3,429	-0.09%
2023/11/20	1	78.00	2	79.15	79.50	-1	4,334	-0.02%
2023/11/17	0	0.00	2	77.35	77.80	-2	4,410	-0.05%
2023/11/16	1	76.60	3	76.50	77.50	-2	4,603	-0.04%
2023/11/15	4	76.88	2	77.40	77.40	2	4,700	0.04%
2023/11/14	2	76.70	2	76.10	76.10	0	4,957	0.00%
2023/11/09	0	0.00	1	75.30	75.80	-1	5,833	-0.02%
2023/11/08	13	76.25	10	76.51	76.70	3	6,228	0.05%
2023/11/06	32	73.22	33	73.85	74.00	-1	6,719	-0.01%
2023/11/03	0	0.00	10	71.80	71.50	-10	6,925	-0.14%
2023/11/02	13	71.45	3	71.13	71.20	10	7,484	0.13%
2023/11/01	0	0.00	0.1	68.80	68.80	-0.1	7,940	0.00%
2023/10/25	2	74.60	2	74.40	74.40	0	10,192	0.00%
2023/10/24	3	73.40	0	0.00	73.50	3	10,865	0.03%
2023/10/19	2	72.90	2	73.20	73.20	0	13,301	0.00%
2023/10/16	0	0.00	0.1	77.20	77.00	-0.1	14,446	0.00%
2023/10/13	0	0.00	2	79.80	78.60	-2	15,300	-0.01%
2023/10/12	2	81.20	1	80.80	80.80	1	15,593	0.01%
2023/10/11	0	0.00	2	82.40	80.40	-2	16,135	-0.01%
2023/10/06	2	85.20	3	83.47	83.40	-1	16,790	-0.01%
2023/10/05	2	85.15	2	83.70	83.70	0	17,274	0.00%
2023/10/04	0.1	83.90	1	84.50	84.10	-1	17,509	-0.01%
2023/10/03	2	86.65	0	0.00	86.00	2	17,576	0.01%
2023/10/02	10	87.45	9	86.44	88.10	1	17,706	0.01%
2023/09/28	8.1	84.09	3	83.93	83.10	5.1	17,717	0.03%
2023/09/26	1	83.10	1	83.10	81.80	0	18,378	0.00%
2023/09/22	0	0.00	1	81.60	81.90	-1	19,050	-0.01%
2023/09/21	0	0.00	1	79.80	80.10	-1	19,115	-0.01%
2023/09/20	0	0.00	2	82.55	81.80	-2	19,381	-0.01%
2023/09/19	2	81.75	1	81.50	81.40	1	19,879	0.01%
2023/09/14	5.1	85.24	1	85.60	84.90	4.1	20,204	0.02%
2023/09/13	5	84.18	1	85.00	83.70	4	20,200	0.02%
2023/09/12	0.1	85.00	0	0.00	85.00	0.1	20,271	0.00%
2023/09/08	4	88.50	5	87.36	87.70	-1	20,321	0.00%
2023/09/07	0.1	90.30	0	0.00	90.10	0.1	20,259	0.00%
2023/09/06	6	92.60	1	92.60	91.20	5	20,282	0.02%
2023/09/04	1	93.40	3	93.10	93.10	-2	20,553	-0.01%
2023/09/01	22	94.64	21	97.47	94.50	1	20,677	0.00%
2023/08/31	14	95.09	15	94.05	98.20	-1	20,691	0.00%
2023/08/30	0	0.00	2	94.50	93.80	-2	20,605	-0.01%
2023/08/29	0	0.00	4	94.00	95.30	-4	20,782	-0.02%
2023/08/28	20.1	95.35	25	95.42	95.30	-5	21,316	-0.02%
2023/08/25	3	98.77	6	99.13	98.80	-3	21,483	-0.01%
2023/08/24	4	103.50	5	107.60	101.50	-1	21,824	0.00%
2023/08/23	4	103.50	2	104.00	104.00	2	21,785	0.01%
2023/08/22	3	106.17	1	108.50	104.00	2	21,705	0.01%
2023/08/21	18	104.75	18	104.50	105.00	0	21,539	0.00%
2023/08/18	14	103.32	10	107.50	103.00	4	21,420	0.02%
2023/08/17	4	108.52	7	111.29	109.50	-3	21,153	-0.01%
2023/08/16	13	103.27	12	102.67	106.50	1	20,815	0.00%
2023/08/15	23	102.33	20	102.68	102.00	3	20,556	0.01%
2023/08/14	15	101.47	14	102.32	99.90	1	20,299	0.00%
2023/08/11	5	101.10	3.1	101.03	99.10	1.9	19,881	0.01%
2023/08/10	6	97.43	11	98.08	97.50	-5	19,595	-0.03%
2023/08/09	26	105.23	26	107.38	104.50	0	19,261	0.00%
2023/08/08	25	109.48	33	110.64	109.50	-8	19,042	-0.04%
2023/08/07	36	108.22	27	106.85	112.50	9	18,504	0.05%
2023/08/04	5	103.30	2	103.50	102.50	3	18,029	0.02%
2023/08/02	25	101.50	20	105.80	99.70	5	17,690	0.03%
2023/08/01	1.1	106.32	5	104.10	102.50	-4	17,099	-0.02%
2023/07/31	35.2	111.28	27	117.06	107.50	8.2	16,670	0.05%
2023/07/28	10	116.05	12	116.71	119.00	-2	16,120	-0.01%
2023/07/27	9	119.33	11	121.41	115.00	-2	15,729	-0.01%
2023/07/26	25	117.00	22.7	118.59	117.50	2.3	15,062	0.02%
2023/07/25	9	118.28	15	118.77	121.50	-6	14,243	-0.04%
2023/07/24	17.9	108.32	12.1	108.76	110.50	5.8	13,443	0.04%
2023/07/21	17	98.25	23	97.07	100.50	-6	12,590	-0.05%
2023/07/20	9	95.72	1	96.70	95.00	8	12,146	0.07%
2023/07/19	10	98.08	12.1	96.83	93.40	-2.1	11,865	-0.02%
2023/07/18	33	101.65	54	106.62	98.80	-21	11,506	-0.18%
2023/07/17	10	100.86	6	103.08	103.50	4	10,634	0.04%
2023/07/14	39	91.52	49	90.50	94.20	-10	10,327	-0.10%
2023/07/13	27.1	90.34	30.6	88.62	85.70	-3.5	9,791	-0.04%
2023/07/12	32	83.85	36.1	84.31	84.50	-4.1	9,092	-0.05%
2023/07/11	5	80.92	11.2	81.43	81.20	-6.2	8,627	-0.07%
2023/07/10	10.1	79.66	1	78.70	78.10	9.1	8,402	0.11%
2023/07/07	13.2	80.56	6	79.68	79.00	7.2	8,428	0.09%
2023/07/06	14	81.01	5	79.92	81.10	9	8,249	0.11%
2023/07/05	13.1	81.08	33	81.07	80.60	-19.9	8,067	-0.25%
2023/07/04	15	82.15	19	82.95	83.50	-4	7,834	-0.05%
2023/07/03	28.5	79.65	11	80.16	79.40	17.5	7,335	0.24%
2023/06/30	8	73.19	7	72.93	74.20	1	6,909	0.01%
2023/06/29	2	70.40	16	69.97	71.30	-14	6,632	-0.21%
2023/06/28	25	72.34	6	71.20	70.60	19	6,543	0.29%
2023/06/27	20.1	73.77	26	75.03	70.00	-5.9	6,297	-0.09%
2023/06/26	52	72.10	16	74.03	77.30	36	5,795	0.62%
2023/06/21	3	70.40	5	70.34	70.30	-2	5,549	-0.04%
2023/06/20	1	68.40	2	67.80	67.60	-1	5,525	-0.02%
2023/06/19	1	68.80	0	0.00	68.70	1	5,554	0.02%
2023/06/16	7	69.40	6	69.83	70.20	1	5,611	0.02%
2023/06/15	0	0.00	92	70.09	70.60	-92	5,533	-1.66%
2023/06/14	1	68.90	1	69.50	68.80	0	5,405	0.00%
2023/06/13	0	0.00	2	68.80	68.40	-2	5,364	-0.04%
2023/06/12	1	69.30	1	69.70	67.60	0	5,308	0.00%
2023/06/09	5	68.06	13	67.88	67.60	-8	5,233	-0.15%
2023/06/08	65	69.03	4	65.13	65.40	61	5,131	1.19%
2023/06/07	45	70.96	5	72.40	72.70	40	4,958	0.81%
2023/06/06	1	71.00	0	0.00	70.70	1	4,808	0.02%
2023/06/05	3	71.77	3	72.40	71.20	0	4,753	0.00%
2023/06/02	3	72.30	9	72.38	71.70	-6	4,701	-0.13%
2023/06/01	50	71.02	42	71.27	71.60	8	4,505	0.18%
2023/05/31	5	66.84	5	67.74	70.00	0	3,946	0.00%
2023/05/30	17	63.74	12	63.86	63.70	5	3,706	0.13%
2023/05/29	8	60.25	18	59.71	62.40	-10	3,288	-0.30%
2023/05/25	7	57.44	4	57.50	57.10	3	3,166	0.09%
2023/05/24	1	56.30	0	56.20	56.10	1	3,175	0.03%
2023/05/23	2	56.10	0	0.00	55.80	2	3,188	0.06%
2023/05/22	7	56.86	6	56.60	56.80	1	3,170	0.03%
2023/05/17	0	0.00	82	54.90	54.70	-82	3,181	-2.58%
2023/05/16	3	54.30	3	54.60	54.40	0	3,195	0.00%
2023/05/12	4	53.00	4	53.50	53.10	0	3,265	0.00%
2023/05/11	82	53.10	2.1	51.83	51.50	79.9	3,284	2.43%
2023/05/04	0.1	54.50	0	0.00	54.20	0.1	3,458	0.00%
2023/04/21	5	55.06	0	0.00	52.80	5	3,566	0.14%
2023/04/19	7	59.19	18	59.69	59.00	-11	3,396	-0.32%
2023/04/18	10	58.68	10	58.32	58.30	0	3,353	0.00%
2023/04/17	3	57.50	0	0.00	57.60	3	3,326	0.09%
2023/04/14	2	57.50	0	0.00	57.40	2	3,303	0.06%
2023/04/13	0	0.00	5	58.56	58.90	-5	3,246	-0.15%
2023/04/12	16	60.10	9	59.83	59.30	7	3,205	0.22%
2023/03/28	1	57.00	0	0.00	57.40	1	2,912	0.03%
2023/03/27	3	59.10	0	0.00	58.20	3	2,845	0.11%
2023/03/24	2	58.50	4	57.60	58.90	-2	2,787	-0.07%
2023/03/23	4	57.60	1	58.20	57.20	3	2,719	0.11%
2023/03/21	3	56.10	3	56.70	55.70	0	2,579	0.00%
2023/03/20	0	53.80	1	54.50	54.20	-1	2,461	-0.04%
2023/03/17	0	53.20	0	0.00	53.30	0	2,413	0.00%
2023/03/16	0	0.00	10	51.80	52.00	-10	2,357	-0.42%
2023/03/07	1	53.70	0	0.00	53.50	1	2,023	0.05%
2023/03/06	3	53.53	3	53.50	53.90	0	1,952	0.00%
2023/03/03	3	53.10	1	52.70	52.50	2	1,877	0.11%
2023/03/01	3	50.70	6	50.43	50.60	-3	1,728	-0.17%
2023/02/24	2	48.83	0	49.00	48.85	2	1,640	0.12%
2023/02/21	0	0.00	1	48.55	48.60	-1	1,458	-0.07%
2023/02/20	0	0.00	3	48.20	48.05	-3	1,440	-0.21%
2023/02/17	3	47.80	0	0.00	47.75	3	1,417	0.21%
2023/02/16	1	47.55	0	0.00	47.55	1	1,411	0.07%
2023/02/15	2	46.68	0	0.00	46.85	2	1,390	0.14%
2023/02/13	0	0.00	4	47.63	47.85	-4	1,314	-0.30%
2023/02/09	0	0.00	1	47.30	47.30	-1	1,228	-0.08%
2023/02/08	0	0.00	4	47.18	46.70	-4	1,176	-0.34%
2023/02/06	3	45.87	5	46.19	46.15	-2	1,077	-0.19%
2023/01/31	0	0.00	6	44.24	44.60	-6	897	-0.67%
2023/01/30	0	0.00	5	43.55	43.85	-5	844	-0.59%
2023/01/17	0	0.00	1	43.00	43.05	-1	811	-0.12%
2023/01/13	1	43.20	2	42.95	42.85	-1	781	-0.13%
2023/01/12	12	42.52	7	42.71	42.70	5	744	0.67%
2022/12/14	1	42.00	0	0.00	41.85	1	824	0.12%
2022/12/07	0	0.00	1	40.85	41.00	-1	823	-0.12%
2022/11/29	1	41.00	0	0.00	41.05	1	887	0.11%
2022/11/18	1	39.80	0	0.00	39.75	1	1,287	0.08%
2022/11/16	0	0.00	1	39.80	40.20	-1	1,328	-0.08%
2022/11/07	1	39.00	0	0.00	38.90	1	1,381	0.07%
2022/10/24	2	37.80	0	0.00	37.85	2	1,702	0.12%
2022/10/17	1	36.65	1	37.00	37.35	0	1,880	0.00%
2022/10/07	0	0.00	3	38.97	38.80	-3	1,973	-0.15%
2022/10/06	1	37.90	0	0.00	38.00	1	1,996	0.05%
2022/10/03	0	0.00	2	37.25	37.30	-2	2,065	-0.10%
2022/09/30	2	36.75	4	37.00	37.80	-2	2,240	-0.09%
2022/09/21	1	41.35	0	0.00	41.05	1	2,323	0.04%
2022/09/14	1	41.35	3	41.40	41.60	-2	2,307	-0.09%
2022/09/08	1	40.70	5	41.14	41.35	-4	2,298	-0.17%
2022/09/07	2	40.83	3	40.97	41.00	-1	2,287	-0.04%
2022/09/06	1	42.05	1	42.25	40.85	0	2,276	0.00%
2022/09/05	1	42.75	2	43.15	42.50	-1	2,230	-0.04%
2022/09/02	2	44.40	0	0.00	43.40	2	2,203	0.09%
2022/09/01	1	43.90	0	0.00	43.75	1	2,148	0.05%
2022/08/31	3	44.57	2	44.80	44.30	1	2,105	0.05%
2022/08/30	5	44.70	3	43.05	44.65	2	2,008	0.10%
2022/08/26	0	0.00	2	42.25	42.55	-2	1,860	-0.11%
2022/08/25	2	41.90	0	0.00	41.75	2	1,827	0.11%
2022/08/24	0	0.00	6	42.52	41.75	-6	1,813	-0.33%
2022/08/23	6	41.95	0	0.00	42.05	6	1,787	0.34%
2022/07/29	1	40.95	12	41.05	41.05	-11	1,405	-0.78%
2022/07/27	1	40.85	1	41.15	41.25	0	1,384	0.00%
2022/07/25	1	40.20	1	40.60	40.60	0	1,321	0.00%
2022/07/20	1	41.90	1	41.60	41.60	0	1,229	0.00%
2022/07/19	0	0.00	2	41.98	42.30	-2	1,197	-0.17%
2022/07/18	0	0.00	2	41.20	41.20	-2	1,154	-0.17%
2022/07/14	12	41.16	0	0.00	41.20	12	1,117	1.07%
2022/07/13	0	0.00	2	40.50	40.40	-2	1,081	-0.18%
2022/07/11	2	40.53	0	0.00	40.80	2	1,055	0.19%
2022/07/08	4	40.81	59	40.67	40.75	-55	1,023	-5.38%
2022/07/07	57	39.56	0	0.00	40.50	57	848	6.72%
2022/06/14	0	0.00	1	38.55	39.05	-1	1,042	-0.10%
2022/06/06	1	39.25	0	0.00	38.90	1	1,080	0.09%
2022/06/02	10	39.40	0	0.00	39.30	10	1,112	0.90%
2022/05/24	3	38.10	0	0.00	37.90	3	1,268	0.24%
2022/05/20	0	0.00	2	38.10	38.10	-2	1,306	-0.15%
2022/05/13	0	0.00	3	37.25	37.50	-3	1,404	-0.21%
2022/05/04	0	0.00	5	40.55	40.75	-5	1,519	-0.33%
2022/04/28	1	39.80	1	39.70	39.70	0	1,582	0.00%
2022/04/22	2	41.35	0	0.00	41.55	2	1,626	0.12%
2022/04/15	0	0.00	5	41.55	41.65	-5	1,736	-0.29%
2022/04/11	0	0.00	6	41.63	41.05	-6	1,943	-0.31%
2022/03/31	0	0.00	5	43.95	44.00	-5	2,665	-0.19%
2022/03/28	0	44.50	0	0.00	44.55	0	2,753	0.00%
2022/03/23	1	43.00	0	0.00	42.95	1	2,858	0.03%
2022/03/09	0	0.00	1	41.80	42.25	-1	3,826	-0.03%
2022/03/07	3	44.05	0	0.00	43.10	3	3,916	0.08%
2022/03/01	0	0.00	2	45.45	45.10	-2	3,964	-0.05%
2022/02/25	7	44.11	0	0.00	44.05	7	3,957	0.18%
2022/02/24	0	0.00	24	44.95	44.10	-24	3,948	-0.61%
2022/02/21	0	0.00	0.1	47.10	47.00	-0.1	3,930	0.00%
2022/02/15	0	0.00	1	46.80	46.70	-1	3,983	-0.03%
2022/02/10	2	46.45	18	46.52	46.80	-16	4,072	-0.39%
2022/02/09	0	0.00	0	46.20	46.25	0	4,071	0.00%
2022/01/26	1	44.20	0	0.00	44.15	1	4,122	0.02%
2022/01/20	3	45.05	0	0.00	45.30	3	4,120	0.07%
2022/01/17	0	0.00	6	44.80	45.10	-6	4,157	-0.14%
2022/01/12	0	0.00	0	45.05	44.95	0	4,130	0.00%
2022/01/11	1	44.80	120	44.61	44.65	-119	4,126	-2.88%	大賣/鉅額交易
2022/01/07	4	46.03	70	45.18	45.45	-66	4,063	-1.62%
2022/01/05	1	47.25	0	0.00	46.85	1	3,927	0.03%
2022/01/04	0	0.00	2	46.78	47.25	-2	3,879	-0.05%
2022/01/03	7.1	47.56	0	0.00	47.30	7.1	3,834	0.19%
2021/12/30	2	48.95	0	0.00	48.65	2	3,768	0.05%
2021/12/29	3	48.98	1	49.05	48.85	2	3,661	0.05%
2021/12/28	3	48.78	1	49.10	49.40	2	3,606	0.06%
2021/12/27	11	49.70	13	49.38	49.10	-2	3,453	-0.06%
2021/12/23	0	0.00	2	46.50	46.35	-2	3,029	-0.07%
2021/12/22	1	46.00	2	46.50	45.80	-1	2,974	-0.03%
2021/12/21	0	0.00	2	46.00	46.05	-2	2,936	-0.07%
2021/12/17	2	44.90	0	0.00	45.00	2	2,803	0.07%
2021/12/16	3	46.05	0	0.00	45.90	3	2,713	0.11%
2021/12/15	11	46.00	11	45.75	46.20	0	2,596	0.00%
2021/12/14	10	45.45	16	45.19	45.95	-6	2,332	-0.26%
2021/12/13	13	44.60	9	45.76	44.80	4	2,210	0.18%
2021/12/10	17	44.60	16	44.38	45.00	1	2,094	0.05%
2021/12/09	1	43.05	14	42.98	42.80	-13	1,918	-0.68%
2021/12/08	4	43.03	0	0.00	42.80	4	1,882	0.21%
2021/12/07	1	43.10	1	43.05	43.15	0	1,834	0.00%
2021/12/06	4	43.45	2	42.95	43.50	2	1,775	0.11%
2021/12/03	15	42.54	12	42.95	42.90	3	1,709	0.18%
2021/12/01	10	40.80	13	41.01	41.00	-3	1,507	-0.20%
2021/11/26	2	39.40	2	39.05	39.15	0	1,346	0.00%
2021/11/24	1	39.85	0	0.00	39.90	1	1,319	0.08%
2021/11/22	0	40.45	0	0.00	40.40	0	1,302	0.00%
2021/11/19	0	0.00	2	40.50	39.80	-2	1,282	-0.16%
2021/11/18	1	39.70	0	0.00	39.60	1	1,248	0.08%
2021/11/16	2	39.58	0	0.00	39.50	2	1,225	0.16%
2021/11/15	2	39.50	0	0.00	39.55	2	1,202	0.17%
2021/11/12	3	40.20	0	0.00	40.00	3	1,177	0.25%
2021/11/11	0	0.00	3	40.53	41.15	-3	1,117	-0.27%
2021/11/10	3	39.27	0	0.00	39.25	3	1,050	0.29%
2021/11/09	0	0.00	2	40.85	40.05	-2	1,006	-0.20%
2021/11/08	3	40.52	0	0.00	40.25	3	975	0.31%
2021/11/05	2	39.65	0	40.65	40.80	2	933	0.21%
2021/11/04	2	40.00	0	0.00	39.90	2	871	0.23%
2021/10/13	0	0.00	5	36.55	36.90	-5	682	-0.73%
2021/10/01	0	0.00	1	36.05	35.40	-1	816	-0.12%
2021/09/02	2	37.80	2	37.40	37.25	0	1,224	0.00%
2021/08/27	0	0.00	0	37.00	36.90	0	1,284	0.00%
2021/08/19	2	35.60	0	0.00	35.65	2	1,573	0.13%
2021/08/11	0	0.00	1	36.35	36.20	-1	1,720	-0.06%
2021/07/23	0	0.00	3	38.48	38.60	-3	3,458	-0.09%
2021/07/22	1	37.75	0	0.00	37.80	1	3,609	0.03%
2021/07/21	1	37.70	0	0.00	37.85	1	4,333	0.02%
2021/07/16	1	38.35	0	0.00	38.35	1	4,899	0.02%
2021/07/14	1	38.45	0	0.00	38.55	1	5,139	0.02%
2021/07/08	0	0.00	26	38.54	38.30	-26	5,300	-0.49%
2021/07/01	0	0.00	3	39.80	39.80	-3	6,136	-0.05%
2021/06/30	0	0.00	1	39.95	39.95	-1	6,180	-0.02%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/25	1	40.55	0	0.00	40.30	1	6,595	0.02%
2021/06/16	1	42.05	0	0.00	41.00	1	6,829	0.01%
2021/06/15	2	41.40	2	41.33	41.45	0	6,814	0.00%
2021/06/09	1	39.51	0	0.00	39.50	1	6,842	0.02%
2021/06/08	0	0.00	1	40.00	39.95	-1	6,847	-0.01%
2021/06/07	1	39.80	2	39.90	40.30	-1	6,854	-0.01%
2021/06/04	0	40.80	0	0.00	40.20	0	6,848	0.00%
2021/06/03	1	41.00	2	41.10	41.05	-1	6,836	-0.01%
2021/06/02	8	41.81	11	42.10	41.50	-3	6,834	-0.04%
2021/06/01	12	42.47	0	0.00	42.95	12	6,761	0.18%
2021/05/28	4	40.80	0	0.00	40.80	4	6,678	0.06%
2021/05/21	0	0.00	2	39.35	39.70	-2	7,218	-0.03%
2021/05/20	2	38.20	0	0.00	38.05	2	7,219	0.03%
2021/05/18	1	38.85	2	37.45	39.35	-1	7,226	-0.01%
2021/05/14	5	39.51	0	0.00	38.50	5	7,172	0.07%
2021/05/11	0	0.00	7	41.36	41.50	-7	6,932	-0.10%
2021/05/10	2	44.93	0	0.00	44.95	2	6,810	0.03%
2021/05/06	11	44.77	13	44.38	45.45	-2	6,772	-0.03%
2021/05/05	3	46.38	1	46.25	45.85	2	6,641	0.03%
2021/05/04	18	47.34	1	46.90	46.90	17	6,655	0.26%
2021/05/03	18	51.52	5	53.76	50.60	13	6,480	0.20%
2021/04/29	77	54.10	91	53.42	54.00	-14	6,268	-0.22%
2021/04/28	55	51.14	45.1	51.49	51.50	10	5,914	0.17%
2021/04/27	67	51.96	54	52.37	52.90	13	5,973	0.22%
2021/04/26	5	49.59	29	50.20	51.30	-24	5,286	-0.45%
2021/04/23	2	47.00	5	47.10	46.70	-3	5,025	-0.06%
2021/04/22	31	48.18	34	47.51	47.40	-3	4,985	-0.06%
2021/04/21	89	47.11	95	48.11	48.10	-6	4,755	-0.13%
2021/04/20	2	45.60	2	45.15	45.15	0	4,552	0.00%
2021/04/19	7	44.85	0	0.00	45.00	7	4,541	0.15%
2021/04/16	5	45.40	0	0.00	45.45	5	4,530	0.11%
2021/04/15	4	45.01	4	45.56	45.65	0	4,546	0.00%
2021/04/14	12	45.40	3	44.48	44.60	9	4,524	0.20%
2021/04/13	18	46.84	2	47.15	45.70	16	4,463	0.36%
2021/04/12	5	47.59	6	47.69	47.85	-1	4,439	-0.02%
2021/04/09	9	47.04	26	46.73	47.00	-17	4,321	-0.39%
2021/04/08	2	45.80	3	46.80	47.95	-1	3,936	-0.03%
2021/04/07	2	42.65	12	42.40	43.60	-10	3,677	-0.27%
2021/04/01	7	43.87	0	0.00	43.00	7	3,565	0.20%
2021/03/30	0	0.00	1	42.70	41.90	-1	3,258	-0.03%
2021/03/26	4	41.15	4	40.95	40.95	0	3,408	0.00%
2021/03/25	6	41.04	9	40.88	40.65	-3	3,407	-0.09%
2021/03/24	2	40.30	2	39.90	39.90	0	3,341	0.00%
2021/03/22	2	41.10	0	0.00	40.85	2	3,334	0.06%
2021/03/19	0	0.00	5	40.85	40.75	-5	3,311	-0.15%
2021/03/18	5	40.65	9	40.51	40.25	-4	3,315	-0.12%
2021/03/17	2	40.25	0	0.00	40.15	2	3,410	0.06%
2021/03/16	4	40.19	2	40.00	40.00	2	3,691	0.05%
2021/03/11	10	39.05	0	0.00	39.20	10	3,802	0.26%
2021/03/08	0	0.00	3	39.40	39.10	-3	3,831	-0.08%
2021/03/04	2	39.55	2	38.90	38.80	0	3,866	0.00%
2021/03/03	3	39.40	0	0.00	39.15	3	3,868	0.08%
2021/02/26	9	39.98	4	40.35	40.35	5	3,836	0.13%
2021/02/24	4	41.40	4	42.89	40.65	0	3,851	0.00%
2021/02/23	21	41.68	17	41.29	43.50	4	3,745	0.11%
2021/02/22	2	39.45	2	39.50	39.55	0	3,669	0.00%
2021/02/19	10	39.29	13	39.45	39.40	-3	3,735	-0.08%
2021/02/18	4	38.73	0	0.00	38.45	4	3,809	0.10%
2021/02/17	3	37.82	6	38.18	38.35	-3	3,821	-0.08%
2021/01/29	0	0.00	2	38.85	38.35	-2	4,041	-0.05%
2021/01/27	5	40.00	0	0.00	39.75	5	3,981	0.13%
2021/01/25	0	0.00	16	39.00	39.30	-16	3,879	-0.41%
2021/01/22	15	39.85	0	0.00	39.85	15	3,840	0.39%
2021/01/14	0	0.00	1	38.20	38.25	-1	3,435	-0.03%
2021/01/13	2	37.70	0	0.00	37.65	2	3,430	0.06%
2021/01/12	0	0.00	1	38.30	37.60	-1	3,429	-0.03%
2021/01/07	2	39.20	0	0.00	39.35	2	3,387	0.06%
2021/01/05	5	39.05	8	39.86	39.95	-3	3,387	-0.09%
2020/12/23	1	38.65	0	0.00	39.05	1	3,336	0.03%
2020/12/22	9	39.55	18	39.85	37.60	-9	3,260	-0.28%
2020/12/18	0	0.00	1	39.15	38.90	-1	3,096	-0.03%
2020/12/17	0	0.00	57	39.24	39.25	-57	3,133	-1.82%
2020/12/16	0	0.00	2	39.10	39.45	-2	3,197	-0.06%
2020/12/15	0	0.00	3	39.40	39.00	-3	3,211	-0.09%
2020/12/11	10	40.95	2	41.60	39.70	8	3,239	0.25%
2020/12/10	100	41.16	29	41.01	41.50	71	3,150	2.25%
2020/12/09	3	39.30	5	39.95	40.25	-2	2,888	-0.07%
2020/12/02	0	0.00	0.1	38.40	38.55	-0.1	3,094	0.00%
2020/11/30	4	39.20	7	39.19	39.50	-3	3,244	-0.09%
2020/11/27	4	39.20	104	38.89	38.75	-100	3,330	-3.00%	大賣/
2020/11/25	3	39.10	1	38.60	38.50	2	3,684	0.05%
2020/11/20	2	40.10	4	39.85	39.45	-2	4,026	-0.05%
2020/11/19	16	38.85	39	38.74	39.55	-23	4,407	-0.52%
2020/11/18	131	37.98	4	38.00	38.00	127	4,841	2.62%	大買/鉅額交易
2020/11/17	3	36.17	0	0.00	36.10	3	5,086	0.06%
2020/11/09	1	36.50	0	0.00	36.60	1	5,670	0.02%
2020/11/05	0	0.00	5	36.29	37.00	-5	5,730	-0.09%
2020/10/28	0	0.00	1	36.80	36.70	-1	6,240	-0.02%
2020/10/27	0	0.00	8	36.76	36.85	-8	6,255	-0.13%
2020/10/26	0	0.00	137	36.97	36.60	-137	6,274	-2.18%	大賣/鉅額交易
2020/10/19	2	36.40	0	0.00	36.60	2	6,402	0.03%
2020/10/16	2	36.40	0	0.00	36.00	2	6,449	0.03%
2020/10/15	1	37.00	0	0.00	36.70	1	6,454	0.02%
2020/10/14	41	38.15	8	38.53	37.75	33	6,469	0.51%
2020/10/13	110	37.86	0	0.00	38.00	110	6,484	1.70%	大買/鉅額交易
2020/10/08	5	37.94	5	37.85	37.00	0	6,540	0.00%
2020/09/25	0	0.00	1	35.20	35.05	-1	6,999	-0.01%
2020/09/24	0	0.00	1	37.45	36.50	-1	7,014	-0.01%
2020/09/23	0	0.00	2	37.63	37.45	-2	7,053	-0.03%
2020/09/22	0	0.00	1	37.60	38.25	-1	7,063	-0.01%
2020/09/18	0	0.00	5	38.80	38.75	-5	7,118	-0.07%
2020/09/17	0	0.00	2	38.90	38.55	-2	7,215	-0.03%
2020/09/14	2	39.55	1	39.85	39.85	1	7,713	0.01%
2020/09/11	2	41.40	2	39.15	39.30	0	7,851	0.00%
2020/09/09	0	0.00	100	40.35	40.00	-100	8,010	-1.25%
2020/09/07	3	40.82	22	40.13	40.00	-19	8,563	-0.22%
2020/09/04	6	41.75	34	41.41	41.60	-28	9,341	-0.30%
2020/09/02	5	42.64	1	43.00	43.00	4	9,204	0.04%
2020/08/31	40	42.90	39	43.21	43.90	1	8,929	0.01%
2020/08/28	10	41.66	67	41.81	41.00	-57	8,733	-0.65%
2020/08/27	21	42.61	0	0.00	42.80	21	8,647	0.24%
2020/08/26	6	43.28	12	42.93	43.50	-6	8,502	-0.07%
2020/08/25	9	43.29	0	0.00	43.10	9	8,357	0.11%
2020/08/24	11	41.61	31	42.03	42.95	-20	7,871	-0.25%
2020/08/21	61	37.46	157	38.45	39.05	-96	7,301	-1.31%	大賣/
2020/08/20	214	37.19	39	37.19	35.50	175	6,979	2.51%	大買/鉅額交易
2020/08/19	147	35.97	22	35.90	36.05	125	6,532	1.91%	大買/鉅額交易
2020/08/13	2	33.50	0	0.00	33.20	2	6,184	0.03%
2020/08/11	3	34.12	0	0.00	33.50	3	6,195	0.05%
2020/08/10	2	34.50	2	34.55	34.60	0	6,221	0.00%
2020/08/07	0	0.00	1	34.60	34.70	-1	6,292	-0.02%
2020/08/06	0	0.00	1	35.45	34.65	-1	6,272	-0.02%
2020/08/05	0	0.00	1	34.85	35.30	-1	6,262	-0.02%
2020/08/04	2	37.00	14	36.01	35.85	-12	6,249	-0.19%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/31	0	0.00	8	33.08	32.75	-8	5,937	-0.13%
2020/07/28	2	30.63	0	0.00	30.20	2	6,121	0.03%
2020/07/24	0	0.00	1	33.30	32.65	-1	6,503	-0.02%
2020/07/23	1	33.75	0	0.00	33.90	1	6,700	0.01%
2020/07/20	1	32.05	0	0.00	32.30	1	6,638	0.02%
2020/07/17	4	31.90	4	32.84	32.20	0	6,611	0.00%
2020/07/15	1	35.50	0	0.00	35.35	1	6,546	0.02%
2020/07/14	1	35.80	0	0.00	35.85	1	6,506	0.02%
2020/07/13	1	35.60	0	0.00	35.75	1	6,478	0.02%
2020/07/09	10	35.80	3	35.80	35.65	7	6,335	0.11%
2020/07/07	0	0.00	4	34.60	34.55	-4	6,208	-0.06%
2020/07/06	1	34.65	2	34.63	34.90	-1	6,274	-0.02%
2020/07/03	0	0.00	1	34.30	34.50	-1	6,281	-0.02%
2020/07/02	10	34.06	0	0.00	34.15	10	6,238	0.16%
2020/07/01	2	33.80	10	33.75	33.75	-8	6,197	-0.13%
2020/06/29	10	33.85	0	0.00	33.75	10	6,150	0.16%
2020/06/24	1	33.80	0	0.00	33.60	1	6,046	0.02%
2020/06/23	4	34.66	5	34.35	34.50	-1	5,946	-0.02%
2020/06/18	1	27.55	1	26.70	27.90	0	5,373	0.00%
2020/06/16	1	25.70	3	25.35	25.60	-2	5,102	-0.04%
2020/06/15	5	24.41	8	24.34	24.00	-3	4,913	-0.06%
2020/06/12	2	26.35	5	26.05	26.30	-3	4,498	-0.07%
2020/06/11	21	26.72	17	25.66	27.30	4	4,282	0.09%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/02	0	0.00	1	35.70	35.20	-1	3,510	-0.03%
2020/06/01	1	35.85	0	0.00	35.85	1	3,489	0.03%
2020/05/26	0	0.00	1	36.75	35.45	-1	3,419	-0.03%
2020/05/22	1	34.15	0	0.00	34.15	1	3,306	0.03%
2020/05/20	1	33.80	0	0.00	34.30	1	3,294	0.03%
2020/05/15	1	36.15	2	35.63	34.70	-1	3,301	-0.03%
2020/05/14	1	36.25	6	35.43	35.10	-5	3,294	-0.15%
2020/05/12	3	34.97	4	35.10	34.85	-1	3,219	-0.03%
2020/05/11	1	34.70	0	0.00	34.50	1	3,219	0.03%
2020/05/08	22	35.65	17	35.35	35.35	5	3,171	0.16%
2020/05/07	20	36.33	20	35.60	35.60	0	3,152	0.00%
2020/05/06	3	36.40	0	0.00	35.40	3	3,159	0.09%
2020/05/05	28	36.12	30	35.48	36.10	-2	3,052	-0.07%
2020/05/04	1	34.60	1	36.20	35.55	0	3,019	0.00%
2020/04/30	33	35.41	30	35.46	35.35	3	2,980	0.10%
2020/04/29	38	37.53	29	36.63	36.20	9	2,924	0.31%
2020/04/28	5	34.71	2	34.98	35.00	3	2,631	0.11%
2020/04/27	0	34.85	0	0.00	31.85	0	2,476	0.00%
2020/04/17	1	31.80	0	0.00	31.80	1	3,058	0.03%
2020/04/15	2	31.73	0	0.00	31.80	2	3,308	0.06%
2020/04/13	0	0.00	6	31.74	31.70	-6	3,740	-0.16%
2020/04/10	32	31.45	32	30.80	31.45	0	3,713	0.00%
2020/04/09	5	31.12	0	0.00	30.80	5	3,728	0.13%
2020/04/08	0	0.00	4	30.03	30.30	-4	3,630	-0.11%
2020/04/07	1	28.45	0	0.00	28.75	1	3,574	0.03%
2020/03/31	1	26.75	20	27.00	27.00	-19	3,816	-0.50%
2020/03/20	0	0.00	6	23.30	23.30	-6	3,727	-0.16%
2020/03/19	1	21.20	1	21.20	21.20	0	3,730	0.00%
2020/03/18	0	0.00	1	23.60	23.45	-1	3,724	-0.03%
2020/03/17	11	22.74	5	23.23	22.65	6	3,725	0.16%
2020/03/16	5	23.99	0	0.00	23.90	5	3,760	0.13%
2020/03/13	10	24.33	20	24.47	25.20	-10	3,744	-0.27%
2020/03/12	7	27.56	0	0.00	26.95	7	3,699	0.19%
2020/03/11	3	30.12	0	0.00	29.60	3	3,667	0.08%
2020/03/02	0	0.00	1	30.50	30.80	-1	3,909	-0.03%
2020/02/17	0	0.00	2	33.40	33.70	-2	3,981	-0.05%
2020/02/04	1	32.70	0	0.00	32.60	1	4,123	0.02%
2020/02/03	0	0.00	1	32.65	32.65	-1	4,226	-0.02%
2020/01/31	3	32.50	6	32.85	33.25	-3	4,260	-0.07%
2020/01/30	5	31.50	0	0.00	31.25	5	4,379	0.11%
2020/01/20	2	34.50	0	0.00	34.70	2	4,417	0.05%
2020/01/17	2	36.08	3	34.95	35.00	-1	4,515	-0.02%
2020/01/16	2	35.38	32	35.32	35.60	-30	4,855	-0.62%
2020/01/15	32	34.73	2	34.98	34.70	30	5,171	0.58%
2020/01/14	0	0.00	3	32.67	33.40	-3	5,076	-0.06%
2020/01/13	4	31.15	1	32.40	32.20	3	5,014	0.06%
2020/01/09	4	30.71	0	0.00	30.45	4	4,821	0.08%
2020/01/08	8	30.69	8	30.33	30.00	0	4,622	0.00%
2019/12/30	4	41.90	30	42.20	42.20	-26	4,130	-0.63%
2019/12/27	38	41.39	10	41.60	42.65	28	4,072	0.69%
2019/12/25	2	40.25	0	0.00	40.00	2	3,891	0.05%
2019/12/19	1	40.35	0	0.00	40.00	1	3,944	0.03%
2019/12/18	0	0.00	2	40.08	39.90	-2	3,977	-0.05%
2019/12/11	0	0.00	1	41.60	41.55	-1	4,140	-0.02%
2019/12/02	1	42.00	0	0.00	40.55	1	4,846	0.02%
2019/11/27	2	39.80	2	40.10	40.40	0	4,805	0.00%
2019/11/26	0	0.00	5	40.18	40.40	-5	4,781	-0.10%
2019/11/22	0	0.00	4	38.23	38.45	-4	4,748	-0.08%
2019/11/21	2	38.00	3	38.28	38.00	-1	4,772	-0.02%
2019/11/20	2	38.20	0	0.00	38.10	2	4,817	0.04%
2019/11/19	2	38.45	2	38.75	38.35	0	4,941	0.00%
2019/11/15	2	38.90	0	0.00	38.50	2	5,139	0.04%
2019/11/14	14	39.47	0	0.00	39.00	14	5,153	0.27%
2019/11/13	0	0.00	2	39.43	39.50	-2	5,170	-0.04%
2019/11/12	3	38.78	3	38.92	38.95	0	5,152	0.00%
2019/11/11	5	38.30	4	38.44	38.45	1	5,165	0.02%
2019/11/08	0	0.00	2	37.75	37.70	-2	5,118	-0.04%
2019/11/07	1	36.70	3	36.98	37.00	-2	5,154	-0.04%
2019/11/06	1	37.10	0	0.00	36.60	1	5,201	0.02%
2019/11/05	4	36.95	2	37.70	36.70	2	5,262	0.04%
2019/11/04	2	37.25	0	0.00	37.45	2	5,350	0.04%
2019/10/31	5	37.57	7	37.63	37.80	-2	5,524	-0.04%
2019/10/30	3	36.45	6	36.73	36.30	-3	5,454	-0.06%
2019/10/29	3	37.87	0	0.00	36.80	3	5,455	0.05%
2019/10/28	3	39.22	4	39.61	39.00	-1	5,473	-0.02%
2019/10/25	4	39.99	1	40.25	39.65	3	5,471	0.05%
2019/10/24	4	39.99	16	39.84	41.05	-12	5,478	-0.22%
2019/10/23	5	42.34	9	41.50	41.40	-4	5,367	-0.07%
2019/10/22	7	45.24	12	45.37	46.00	-5	5,026	-0.10%
2019/10/21	0	0.00	1	43.75	43.85	-1	4,938	-0.02%
2019/10/18	0	0.00	2	43.00	43.00	-2	5,052	-0.04%
2019/10/17	0	0.00	1	42.60	42.50	-1	5,112	-0.02%
2019/10/16	2	42.45	0	0.00	42.35	2	5,257	0.04%
2019/10/14	0	0.00	0	42.60	42.40	0	5,622	0.00%
2019/10/02	1	43.65	0	0.00	43.75	1	6,527	0.02%
2019/09/20	3	43.33	0	0.00	43.70	3	6,881	0.04%
2019/09/18	2	43.60	2	44.80	43.55	0	7,006	0.00%
2019/09/17	0.2	45.00	3	45.20	44.90	-2.8	7,016	-0.04%
2019/09/16	3	46.10	0	0.00	45.45	3	7,356	0.04%
2019/09/12	68	45.21	0	0.00	45.20	68	7,546	0.90%
2019/09/11	8	45.00	1	44.80	44.45	7	7,626	0.09%
2019/09/10	40	46.61	1	46.55	46.55	39	7,663	0.51%
2019/09/09	0	0.00	1	47.00	47.45	-1	7,696	-0.01%
2019/09/06	2	46.40	0	0.00	46.40	2	7,652	0.03%
2019/09/05	9	47.59	5	47.09	46.90	4	7,579	0.05%
2019/09/04	1	44.20	0	0.00	44.65	1	7,246	0.01%
2019/09/03	10	44.30	1	45.00	44.15	9	7,304	0.12%
2019/09/02	2	44.00	0	0.00	44.65	2	7,324	0.03%
2019/08/30	44	44.33	1	44.80	43.85	43	7,329	0.59%
2019/08/29	2	43.50	0	0.00	43.95	2	7,358	0.03%
2019/08/28	10	43.48	1	44.40	43.55	9	7,402	0.12%
2019/08/27	2	43.78	3	44.27	43.95	-1	7,480	-0.01%
2019/08/26	41	42.88	2	42.95	42.85	39	7,664	0.51%
2019/08/23	1	44.10	1	44.15	44.10	0	7,698	0.00%
2019/08/22	11	43.78	27	44.75	43.65	-16	7,756	-0.21%
2019/08/21	19	44.68	1	44.95	44.70	18	7,866	0.23%
2019/08/20	1	43.80	1	43.85	44.00	0	7,865	0.00%
2019/08/16	2	42.93	3	42.63	42.40	-1	7,938	-0.01%
2019/08/15	1	41.80	2	40.93	41.55	-1	7,967	-0.01%
2019/08/14	1	42.35	1	43.05	41.60	0	8,171	0.00%
2019/08/13	2	41.43	0	0.00	41.60	2	8,439	0.02%
2019/08/07	1	41.70	0	0.00	40.80	1	9,146	0.01%
2019/08/05	0	0.00	10	40.75	40.75	-10	9,511	-0.11%
2019/08/02	1	44.05	0	0.00	42.80	1	9,501	0.01%
2019/08/01	1	45.40	0	0.00	45.50	1	9,520	0.01%
2019/07/31	3	46.03	2	45.55	46.40	1	9,604	0.01%
2019/07/30	7	45.63	0	0.00	45.90	7	9,658	0.07%
2019/07/29	0	0.00	24.1	48.84	48.60	-24.1	9,590	-0.25%
2019/07/26	20	48.92	4	48.93	49.15	16	9,597	0.17%
2019/07/25	20	48.91	7	48.81	48.70	13	9,792	0.13%
2019/07/24	1	47.10	0	0.00	47.10	1	9,714	0.01%
2019/07/23	1	47.05	0	0.00	46.65	1	9,926	0.01%
2019/07/22	1	47.80	0	0.00	47.95	1	9,989	0.01%
2019/07/19	0	0.00	2	46.88	46.00	-2	9,961	-0.02%
2019/07/18	26.1	47.07	16	47.11	46.10	10.1	10,043	0.10%
2019/07/17	2	48.30	17	47.99	48.45	-15	10,097	-0.15%
2019/07/16	21	49.41	5	48.96	48.40	16	10,083	0.16%
2019/07/15	15	48.34	10	48.20	50.30	5	10,169	0.05%
2019/07/12	2	45.95	2	45.80	45.80	0	10,249	0.00%
2019/07/11	4	44.64	3	44.83	45.15	1	10,490	0.01%
2019/07/09	3	42.90	3	43.27	42.95	0	10,867	0.00%
2019/07/05	0	0.00	1	44.90	44.70	-1	11,626	-0.01%
2019/07/04	1	45.15	0	0.00	44.40	1	11,689	0.01%
2019/07/03	5	44.20	2	44.50	44.35	3	11,692	0.03%
2019/07/01	3	45.43	1	44.90	44.85	2	11,777	0.02%
2019/06/28	1	43.85	0	0.00	44.05	1	11,683	0.01%
2019/06/27	3	44.55	6	44.15	43.80	-3	11,795	-0.03%
2019/06/26	2	43.55	1	43.60	43.80	1	12,025	0.01%
2019/06/21	38	45.98	32	44.30	44.20	6	11,959	0.05%
2019/06/20	1	42.20	4	43.79	44.70	-3	11,764	-0.03%
2019/06/19	1	41.00	2	40.45	41.20	-1	11,551	-0.01%
2019/06/18	1	40.10	2	40.50	39.45	-1	11,472	-0.01%
2019/06/17	1	40.50	0	0.00	40.45	1	11,408	0.01%
2019/06/10	1	43.30	0	0.00	43.50	1	11,953	0.01%
2019/06/05	2	43.40	0	0.00	42.40	2	12,111	0.02%
2019/06/03	1	42.80	1	43.25	43.50	0	12,301	0.00%
2019/05/31	0	0.00	1	43.10	42.80	-1	12,515	-0.01%
2019/05/30	1	40.80	0	0.00	40.85	1	12,530	0.01%
2019/05/29	1	40.40	2	40.20	40.10	-1	12,587	-0.01%
2019/05/28	20	41.51	20	41.15	41.15	0	12,585	0.00%
2019/05/24	0	0.00	2	41.80	40.60	-2	12,513	-0.02%
2019/05/23	1	40.40	0	0.00	41.05	1	12,541	0.01%
2019/05/22	1	42.00	0	0.00	41.95	1	12,597	0.01%
2019/05/21	2	42.13	0	0.00	43.20	2	12,584	0.02%
2019/05/20	4	43.24	1	42.10	41.25	3	12,428	0.02%
2019/05/17	0	0.00	1	47.30	44.00	-1	12,155	-0.01%
2019/05/16	11	49.75	10	50.56	47.60	1	11,976	0.01%
2019/05/15	5	50.10	15	50.50	49.85	-10	11,898	-0.08%
2019/05/14	3	51.40	6	50.73	52.40	-3	11,712	-0.03%
2019/05/13	3	48.05	4	48.01	49.05	-1	11,985	-0.01%
2019/05/10	0	0.00	2	52.65	51.40	-2	11,760	-0.02%
2019/05/09	0	0.00	2	51.80	52.40	-2	11,801	-0.02%
2019/05/07	19	53.31	2	54.25	54.30	17	11,520	0.15%
2019/05/06	1	53.70	25	53.24	52.20	-24	11,380	-0.21%
2019/05/03	1	55.00	3	55.30	54.70	-2	11,257	-0.02%
2019/05/02	2	57.05	2	56.50	55.70	0	11,136	0.00%
2019/04/30	1	54.40	0	0.00	56.80	1	10,804	0.01%
2019/04/25	1	55.80	0	0.00	54.00	1	10,127	0.01%
2019/04/24	1	54.70	2	55.55	55.50	-1	10,022	-0.01%
2019/04/23	3	54.53	2	54.10	54.00	1	9,892	0.01%
2019/04/22	3	57.00	4	56.70	57.70	-1	9,728	-0.01%
2019/04/19	0	0.00	17	57.88	58.00	-17	9,591	-0.18%
2019/04/18	4	56.03	4	56.28	56.10	0	9,266	0.00%
2019/04/17	9	56.33	4	54.40	52.70	5	8,770	0.06%
2019/04/16	3	53.00	3.1	53.81	54.10	-0.1	8,323	0.00%
2019/04/15	0	0.00	11	51.74	51.50	-11	8,062	-0.14%
2019/04/12	11	48.14	14	48.15	48.15	-3	7,662	-0.04%
2019/04/11	1	46.60	2	47.48	47.90	-1	7,218	-0.01%
2019/04/10	1	43.50	6	42.63	43.55	-5	6,772	-0.07%
2019/04/09	3	41.45	0	0.00	41.65	3	6,609	0.05%
2019/04/08	1	43.30	3	43.60	42.60	-2	6,517	-0.03%
2019/04/03	26	42.13	0	0.00	42.65	26	6,400	0.41%
2019/04/01	3	41.60	6	41.40	41.30	-3	6,208	-0.05%
2019/03/29	0	0.00	1	41.50	41.55	-1	6,042	-0.02%
2019/03/28	8	38.28	0	0.00	38.20	8	5,735	0.14%
2019/03/27	0	0.00	81	39.21	39.30	-81	5,656	-1.43%
2019/03/25	6	39.72	0	0.00	39.15	6	5,495	0.11%
2019/03/22	3	42.78	0	0.00	42.05	3	5,309	0.06%
2019/03/21	1	42.40	1	42.55	42.80	0	5,244	0.00%
2019/03/20	1	42.35	1	42.40	42.85	0	5,184	0.00%
2019/03/19	1	41.70	1	42.10	41.40	0	5,081	0.00%
2019/03/18	11	41.77	22	41.55	41.35	-11	5,023	-0.22%
2019/03/15	1	41.60	9	42.38	42.25	-8	4,934	-0.16%
2019/03/14	4	42.64	10	42.70	42.40	-6	4,768	-0.13%
2019/03/13	11	48.32	0	0.00	47.00	11	4,369	0.25%
2019/03/08	2	45.80	1	45.85	45.55	1	3,863	0.03%
2019/03/07	4	44.13	2	44.43	45.30	2	3,677	0.05%
2019/03/06	0	0.00	1	44.05	44.25	-1	3,482	-0.03%
2019/03/05	10	44.64	0	0.00	43.10	10	3,144	0.32%
2019/03/04	3	48.65	3	47.70	47.00	0	2,885	0.00%
2019/02/27	5	46.13	5	46.80	46.80	0	2,746	0.00%
2019/02/26	0	0.00	25	44.68	45.00	-25	2,631	-0.95%
2019/02/25	0	0.00	4	45.68	46.00	-4	2,486	-0.16%
2019/02/22	5	44.00	8	43.21	43.35	-3	2,327	-0.13%
2019/02/21	6	40.31	15	42.24	43.35	-9	2,188	-0.41%
2019/02/20	12	38.98	0	0.00	39.45	12	2,014	0.60%
2019/02/19	3	37.97	0	0.00	38.10	3	1,915	0.16%
2019/02/15	1	37.50	0	0.00	37.25	1	1,766	0.06%
2019/02/14	0	0.00	4	36.83	38.00	-4	1,693	-0.24%
2019/02/13	2	36.90	2	36.58	37.00	0	1,549	0.00%
2019/02/12	13	35.48	26	36.09	36.55	-13	1,324	-0.98%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	100	29.30	4	30.25	30.45	96	665	14.43%
2019/01/29	0	0.00	2	27.35	27.70	-2	500	-0.40%
2019/01/28	2	27.15	0	0.00	27.10	2	487	0.41%
2019/01/24	4	27.13	0	0.00	27.20	4	478	0.84%
2019/01/17	0	0.00	1	27.10	26.80	-1	443	-0.23%
2019/01/15	4	27.40	4	27.31	27.00	0	413	0.00%
2019/01/14	2	26.30	2	26.60	27.15	0	374	0.00%
2019/01/09	0	0.00	7	24.70	24.65	-7	288	-2.42%
2018/12/12	0	0.00	1	24.40	24.45	-1	334	-0.30%
2018/10/19	0	0.00	1	20.85	20.75	-1	435	-0.23%
2018/10/12	0	0.00	6	20.50	20.60	-6	456	-1.31%
2018/10/11	1	20.55	0	0.00	20.40	1	455	0.22%
2018/09/11	0	0.00	6	23.40	23.45	-6	529	-1.13%
2018/09/04	2	26.30	0	0.00	26.00	2	678	0.29%
2018/09/03	0	0.00	2	25.80	25.75	-2	704	-0.28%
2018/08/29	0	0.00	1	25.65	25.65	-1	902	-0.11%
2018/08/24	1	25.00	0	0.00	25.05	1	1,034	0.10%
2018/08/07	2	27.70	0	0.00	27.35	2	1,132	0.18%
2018/07/26	4	26.05	0	0.00	26.25	4	1,136	0.35%
2018/07/05	1	26.85	1	27.15	26.10	0	1,208	0.00%
2018/07/02	1	28.05	0	0.00	27.85	1	1,330	0.08%
2018/06/28	1	28.10	0	0.00	28.05	1	1,339	0.07%
2018/06/25	0	0.00	1	29.05	29.05	-1	1,485	-0.07%
2018/06/22	9	28.53	0	0.00	28.55	9	1,500	0.60%
2018/06/21	1	28.90	0	0.00	28.80	1	1,544	0.06%
2018/06/20	1	28.55	0	0.00	28.75	1	1,558	0.06%
2018/06/19	1	29.55	0	0.00	29.40	1	1,557	0.06%
2018/06/14	1	30.65	0	0.00	30.60	1	1,566	0.06%
2018/06/12	0	0.00	3	30.62	30.75	-3	1,481	-0.20%
2018/06/11	2	30.30	1	30.55	30.40	1	1,486	0.07%
2018/06/06	1	32.10	2	32.40	32.20	-1	1,449	-0.07%
2018/06/05	3	30.32	12	30.33	30.70	-9	1,328	-0.68%
2018/05/30	1	27.95	0	0.00	28.05	1	1,222	0.08%
2018/05/29	2	28.60	0	0.00	28.50	2	1,220	0.16%
2018/05/28	0	0.00	3	28.10	28.90	-3	1,200	-0.25%
2018/05/25	2	27.03	0	0.00	27.40	2	1,154	0.17%
2018/05/24	1	27.10	0	0.00	27.20	1	1,165	0.09%
2018/05/23	1	27.35	0	0.00	27.05	1	1,170	0.09%
2018/05/22	0	0.00	3	27.35	27.45	-3	1,181	-0.25%
2018/05/17	1	27.65	0	0.00	27.70	1	1,216	0.08%
2018/05/15	1	27.65	0	0.00	27.55	1	1,250	0.08%
2018/05/14	0	0.00	1	28.25	28.10	-1	1,304	-0.08%
2018/05/08	0	0.00	1	27.65	27.70	-1	1,303	-0.08%
2018/04/17	1	27.55	0	0.00	27.70	1	1,442	0.07%
2018/04/13	1	28.70	41	29.02	28.60	-40	1,460	-2.74%
2018/04/03	42	28.98	1	29.10	28.95	41	1,598	2.56%
2018/03/31	1	28.15	0	0.00	27.85	1	1,553	0.06%
2018/03/30	2	28.33	1	28.60	28.15	1	1,548	0.06%
2018/03/29	6	27.14	5	27.25	28.10	1	1,491	0.07%
2018/03/28	2	26.48	2	26.85	26.85	0	1,415	0.00%
2018/03/27	1	26.60	0	0.00	26.70	1	1,423	0.07%
2018/03/26	2	27.30	6	27.00	26.75	-4	1,456	-0.27%
2018/03/23	0	0.00	2	25.50	25.15	-2	1,413	-0.14%
2018/03/22	3	26.55	0	0.00	26.00	3	1,404	0.21%
2018/03/20	3	26.93	0	0.00	26.70	3	1,384	0.22%
2018/03/08	2	27.20	0	0.00	27.25	2	1,401	0.14%
2018/03/07	1	27.05	0	0.00	27.05	1	1,429	0.07%
2018/02/26	0	0.00	1	28.10	29.00	-1	1,863	-0.05%
2018/02/21	0	0.00	1	26.85	27.20	-1	1,913	-0.05%
2018/02/12	2	26.00	2	26.20	26.30	0	1,937	0.00%
2018/02/09	35	26.30	35	26.74	26.70	0	1,944	0.00%
2018/02/08	2	27.50	0	0.00	27.55	2	1,960	0.10%
2018/02/07	0	0.00	22	28.96	28.25	-22	2,011	-1.09%
2018/02/06	27	28.27	6	27.90	28.25	21	2,017	1.04%
2018/02/05	1	30.80	0	0.00	30.95	1	1,987	0.05%
2018/01/31	0	0.00	1	31.80	32.00	-1	2,026	-0.05%
2018/01/29	0	0.00	1	33.50	32.75	-1	2,020	-0.05%
2018/01/26	1	32.50	0	0.00	33.10	1	2,016	0.05%
2018/01/24	1	31.65	0	0.00	31.60	1	1,972	0.05%
2018/01/19	1	31.55	0	0.00	31.30	1	1,992	0.05%
2018/01/17	0	0.00	14	31.40	31.45	-14	2,027	-0.69%
2018/01/15	5	32.22	0	0.00	32.00	5	2,069	0.24%
2018/01/09	1	33.00	0	0.00	32.85	1	2,076	0.05%
2018/01/08	16	34.63	59	34.45	33.50	-43	2,066	-2.08%
2018/01/05	12	33.25	11	33.60	34.05	1	1,939	0.05%
2018/01/04	1	32.05	1	32.50	33.55	0	1,890	0.00%
2018/01/02	4	31.73	11	31.57	31.70	-7	1,885	-0.37%