富鼎 (8261)-兆豐-桃鶯券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.0
漲跌
▼1.5
漲幅
-1.80%
成交量
516張
產業
上市半導體類股▼0.10%
654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

富鼎 (8261)籌碼相關－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/01	0	0.00	10	88.50	88.90	-10	691	-1.45%
2024/03/29	0	0.00	3	87.53	87.00	-3	681	-0.44%
2024/03/28	12.6	87.80	10	86.38	88.50	2.6	670	0.38%
2024/03/19	1	84.70	0	0.00	84.60	1	712	0.14%
2024/03/13	1	85.50	0	0.00	84.60	1	862	0.12%
2024/03/07	0	0.00	3	84.70	84.50	-3	949	-0.32%
2024/03/04	10	87.22	0	0.00	87.30	10	1,211	0.83%
2024/02/19	1	91.40	1	91.20	91.00	0	1,952	0.00%
2024/02/15	1	89.10	0	0.00	89.40	1	1,985	0.05%
2024/02/01	0	0.00	1	88.80	88.40	-1	1,978	-0.05%
2024/01/25	1	91.70	0	0.00	89.40	1	1,983	0.05%
2024/01/08	1	93.80	0	0.00	92.50	1	2,132	0.05%
2024/01/04	0	0.00	1	94.90	92.10	-1	2,161	-0.05%
2023/12/29	0	0.00	1	97.00	97.60	-1	2,131	-0.05%
2023/12/28	1	97.80	0	0.00	97.20	1	2,122	0.05%
2023/12/14	1	101.50	0	0.00	102.50	1	2,023	0.05%
2023/12/13	1	101.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	0	0.00	1	103.50	101.50	-1	2,004	-0.05%
2023/12/11	1	102.50	0	0.00	102.00	1	1,969	0.05%
2023/12/07	1	103.50	0	0.00	101.00	1	1,888	0.05%
2023/12/05	0	0.00	1.2	100.75	101.00	-1.2	1,864	-0.06%
2023/12/04	2.7	102.35	0	0.00	102.50	2.7	1,912	0.14%
2023/12/01	1.2	104.00	1	103.50	103.50	0.2	1,899	0.01%
2023/11/30	2	106.75	3.5	107.33	105.50	-1.5	1,871	-0.08%
2023/11/28	0	0.00	0.5	100.50	101.00	-0.5	1,654	-0.03%
2023/11/27	2	100.00	2	99.70	96.00	0	1,586	0.00%
2023/11/22	4	98.15	3	98.67	98.20	1	1,309	0.07%
2023/11/21	1	95.00	0	0.00	94.60	1	1,184	0.08%
2023/11/20	0	0.00	4.6	96.33	96.90	-4.6	1,115	-0.41%
2023/11/17	0	0.00	10	89.17	90.00	-10	955	-1.05%
2023/11/16	2	88.55	0	0.00	89.40	2	948	0.21%
2023/11/15	0	0.00	1.2	88.04	89.00	-1.2	927	-0.13%
2023/11/08	8	87.70	0.2	87.00	87.40	7.8	886	0.88%
2023/11/07	0	0.00	1	86.00	86.40	-1	887	-0.11%
2023/11/06	1	86.60	0	0.00	86.70	1	888	0.11%
2023/11/03	0	0.00	1	85.42	86.10	-1	880	-0.12%
2023/11/01	1	83.60	0	0.00	83.70	1	875	0.11%
2023/10/31	1.2	84.94	0	0.00	83.00	1.2	877	0.14%
2023/10/30	0.1	85.61	0	0.00	85.20	0.1	872	0.01%
2023/10/27	1.1	86.53	1	88.10	86.10	0.1	868	0.01%
2023/10/26	0.1	86.60	0	0.00	85.50	0.1	861	0.02%
2023/10/25	0	0.00	1	88.00	86.90	-1	868	-0.12%
2023/10/20	1	86.20	0	0.00	86.90	1	861	0.12%
2023/10/19	0	0.00	0.1	88.40	88.00	-0.1	858	-0.02%
2023/10/17	0	0.00	3	90.47	89.40	-3	793	-0.38%
2023/10/16	0.1	85.08	0	0.00	84.20	0.1	720	0.01%
2023/10/12	1.2	86.69	0	0.00	87.50	1.2	695	0.17%
2023/10/11	0	0.00	1	84.50	84.00	-1	687	-0.15%
2023/10/05	1	83.70	0	0.00	83.50	1	706	0.14%
2023/10/02	1	84.20	0	0.00	84.30	1	756	0.13%
2023/09/19	2.1	87.16	0	0.00	86.00	2.1	814	0.25%
2023/09/18	2	88.10	5	87.60	88.10	-3	810	-0.37%
2023/09/15	6	86.87	0	0.00	87.30	6	809	0.74%
2023/09/13	0.1	87.10	5	86.00	86.80	-4.9	801	-0.61%
2023/09/12	5	85.50	0	0.00	85.50	5	803	0.62%
2023/09/11	0.1	86.00	0	0.00	85.30	0.1	804	0.01%
2023/09/08	1.2	86.17	0	0.00	87.50	1.2	809	0.15%
2023/09/07	1.4	88.31	6	85.50	88.00	-4.6	814	-0.57%
2023/09/05	5	85.00	0	0.00	85.70	5	737	0.68%
2023/09/04	0	0.00	2	82.20	82.50	-2	725	-0.28%
2023/09/01	3	83.50	0	0.00	83.10	3	743	0.40%
2023/08/31	0.2	82.80	0	0.00	82.10	0.2	771	0.03%
2023/08/30	0.1	82.10	0	0.00	82.40	0.1	773	0.01%
2023/08/28	0	0.00	2	81.05	80.40	-2	810	-0.25%
2023/08/25	0	0.00	10	81.00	81.80	-10	811	-1.23%
2023/08/14	1	84.30	0	0.00	84.30	1	938	0.11%
2023/08/07	2	93.95	0	0.00	93.90	2	944	0.21%
2023/07/31	0.1	94.80	0	0.00	94.40	0.1	954	0.01%
2023/07/28	0.7	96.20	0	0.00	96.30	0.7	957	0.07%
2023/07/27	1	93.80	0	0.00	93.80	1	951	0.11%
2023/07/26	1	94.30	0	0.00	92.60	1	956	0.10%
2023/07/21	0	0.00	1	94.70	94.00	-1	963	-0.10%
2023/07/19	1	97.80	0	0.00	96.50	1	981	0.10%
2023/07/18	0	0.00	1	97.20	97.10	-1	1,007	-0.10%
2023/07/13	0.2	99.80	0	0.00	98.10	0.2	1,124	0.02%
2023/07/12	0.4	98.15	0	0.00	98.80	0.4	1,143	0.03%
2023/07/11	1.3	96.65	0	0.00	96.50	1.3	1,159	0.11%
2023/07/10	0	0.00	3	96.70	95.90	-3	1,224	-0.25%
2023/07/06	1	101.50	0	0.00	100.00	1	1,393	0.07%
2023/07/04	1	102.50	0	0.00	102.00	1	1,414	0.07%
2023/07/03	1	106.50	7	107.00	106.50	-6	1,401	-0.43%
2023/06/19	7	105.50	0	0.00	105.00	7	1,438	0.49%
2023/06/15	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2023/06/14	0	0.00	1	109.00	109.00	-1	1,455	-0.07%
2023/06/12	1	109.00	0	0.00	108.50	1	1,447	0.07%
2023/06/07	0.1	108.00	4	108.75	108.00	-3.9	1,475	-0.26%
2023/06/06	3	110.33	6	109.33	110.50	-3	1,468	-0.20%
2023/06/05	2	108.50	0	0.00	108.50	2	1,454	0.14%
2023/06/02	0	0.00	1	109.50	108.00	-1	1,470	-0.07%
2023/06/01	3	109.33	5	109.40	108.50	-2	1,480	-0.14%
2023/05/31	1	106.50	1	106.50	106.00	0	1,457	0.00%
2023/05/30	2	106.50	0	0.00	105.50	2	1,458	0.14%
2023/05/29	2	105.50	1	105.49	106.50	1	1,464	0.07%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/23	0	0.00	1	105.50	106.00	-1	1,548	-0.06%
2023/05/22	2	105.50	1	105.00	106.50	1	1,570	0.06%
2023/05/19	0	106.50	0	0.00	105.00	0	1,628	0.00%
2023/05/09	0	0.00	3	102.50	102.00	-3	1,770	-0.17%
2023/05/08	0	0.00	1	103.50	103.50	-1	1,788	-0.06%
2023/04/26	0	0.00	1	102.50	103.00	-1	2,160	-0.05%
2023/04/21	0	0.00	3	106.17	105.50	-3	2,272	-0.13%
2023/04/20	3	111.17	1	111.50	109.50	2	2,252	0.09%
2023/04/19	1	112.50	0	0.00	113.00	1	2,261	0.04%
2023/04/17	1	113.00	2	113.50	113.00	-1	2,177	-0.05%
2023/04/11	1	114.00	1	113.50	113.50	0	2,065	0.00%
2023/04/10	0	0.00	2	107.50	108.50	-2	1,944	-0.10%
2023/03/30	0	0.00	3	103.50	103.50	-3	1,986	-0.15%
2023/03/29	3	102.50	0	0.00	102.50	3	2,010	0.15%
2023/03/28	0	0.00	2	104.00	104.00	-2	2,027	-0.10%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/20	1	106.00	1	107.00	106.00	0	2,147	0.00%
2023/03/16	2	104.00	1	102.00	102.00	1	2,195	0.05%
2023/03/14	2	104.75	5	104.50	104.50	-3	2,308	-0.13%
2023/03/08	1	113.00	0	0.00	113.00	1	2,672	0.04%
2023/03/06	1	111.50	0	0.00	111.50	1	2,878	0.03%
2023/02/23	2	110.25	0	0.00	110.00	2	3,453	0.06%
2023/02/20	1	114.00	22	114.00	113.50	-21	3,542	-0.59%
2023/02/17	23	115.78	0	0.00	114.50	23	3,544	0.65%
2023/02/16	1	113.50	0	0.00	115.00	1	3,498	0.03%
2023/02/09	1	114.50	0	0.00	113.50	1	3,566	0.03%
2023/02/07	0	0.00	1	112.50	113.50	-1	3,456	-0.03%
2023/02/03	1	114.50	2	113.00	112.50	-1	3,527	-0.03%
2023/02/01	2	114.50	2	114.00	114.50	0	3,433	0.00%
2023/01/31	0	0.00	3	113.33	114.00	-3	3,417	-0.09%
2023/01/30	1	112.00	0	0.00	111.00	1	3,334	0.03%
2023/01/12	1	110.50	1	107.50	107.00	0	3,310	0.00%
2023/01/10	0	0.00	0.3	106.50	106.00	-0.3	3,302	-0.01%
2023/01/09	0.3	107.50	2.1	107.25	107.00	-1.8	3,355	-0.05%
2023/01/06	5	105.00	0	0.00	105.50	5	3,422	0.15%
2023/01/05	1	107.00	1	106.50	104.00	0	3,518	0.00%
2023/01/03	1	104.00	0	103.00	104.50	1	3,565	0.03%
2022/12/29	0	104.50	0	0.00	105.00	0	3,659	0.00%
2022/12/28	1	107.98	0	0.00	105.50	1	3,714	0.03%
2022/12/23	0	0.00	1	104.50	106.00	-1	3,749	-0.03%
2022/12/22	0	107.50	0	0.00	106.50	0	3,793	0.00%
2022/12/21	1	106.00	0	0.00	106.00	1	3,857	0.03%
2022/12/16	2	108.25	1	110.00	110.00	1	4,027	0.02%
2022/12/15	2	108.50	1	109.00	109.00	1	4,055	0.02%
2022/12/08	1	111.50	1	110.50	110.50	0	4,270	0.00%
2022/12/07	0	0.00	1	110.50	110.00	-1	4,274	-0.02%
2022/12/06	1	116.50	0	0.00	114.50	1	4,241	0.02%
2022/12/05	2	118.75	5	119.40	117.00	-3	4,218	-0.07%
2022/12/02	0	0.00	6	119.42	117.50	-6	4,157	-0.14%
2022/12/01	8	116.94	0	0.00	114.50	8	4,057	0.20%
2022/11/30	2	113.75	1	114.00	114.50	1	4,032	0.02%
2022/11/29	5	112.80	3	112.17	113.50	2	4,017	0.05%
2022/11/28	6	113.75	8	114.94	114.00	-2	3,993	-0.05%
2022/11/25	0	0.00	3.1	112.17	110.50	-3.1	3,984	-0.08%
2022/11/24	4	109.75	5	109.80	110.50	-1	3,893	-0.03%
2022/11/23	7	107.21	28	107.64	107.00	-21	3,705	-0.57%
2022/11/16	2	103.00	0	0.00	102.50	2	4,041	0.05%
2022/11/14	2	101.25	1	101.00	101.00	1	4,501	0.02%
2022/11/10	6	99.42	5	99.00	99.20	1	4,728	0.02%
2022/11/03	0	0.00	2	101.00	101.50	-2	4,766	-0.04%
2022/11/02	6	101.08	4	101.38	101.00	2	4,765	0.04%
2022/10/31	0	0.00	1	94.80	94.70	-1	4,756	-0.02%
2022/10/28	1	93.90	3	93.77	93.60	-2	4,784	-0.04%
2022/10/27	1	95.00	0	0.00	96.20	1	4,854	0.02%
2022/10/26	0	0.00	2	94.85	93.20	-2	4,881	-0.04%
2022/10/25	0	0.00	1	96.40	96.10	-1	4,957	-0.02%
2022/10/21	2	95.85	0	0.00	94.50	2	5,022	0.04%
2022/10/20	0	0.00	2	97.80	97.80	-2	5,068	-0.04%
2022/10/13	7	97.07	7	96.57	92.30	0	5,359	0.00%
2022/10/12	1	102.50	10	100.50	102.50	-9	5,301	-0.17%
2022/10/11	10	101.50	0	0.00	101.50	10	5,342	0.19%
2022/10/07	20	107.00	0	0.00	106.50	20	5,384	0.37%
2022/10/06	2	111.00	20	111.50	111.00	-18	5,442	-0.33%
2022/10/05	2	109.25	8	111.13	109.00	-6	5,454	-0.11%
2022/10/03	0	0.00	15	103.60	104.50	-15	5,496	-0.27%
2022/09/29	0	0.00	2	104.50	103.50	-2	5,658	-0.04%
2022/09/28	7	104.21	1	103.00	102.00	6	5,722	0.10%
2022/09/27	0.1	106.50	0	0.00	107.50	0.1	5,773	0.00%
2022/09/26	27	109.09	0	0.00	108.50	27	5,793	0.47%
2022/09/21	9	115.00	0	0.00	114.00	9	5,995	0.15%
2022/09/20	3	113.00	26	113.94	112.50	-23	6,025	-0.38%
2022/09/19	1	112.00	0	0.00	112.00	1	6,148	0.02%
2022/09/15	5	107.50	1	110.00	109.50	4	6,317	0.06%
2022/09/14	21	105.95	28	108.93	109.50	-7	6,459	-0.11%
2022/09/12	8	109.50	0	0.00	109.00	8	6,682	0.12%
2022/09/06	21	108.86	1	112.00	108.50	20	7,081	0.28%
2022/09/05	10	114.25	0	0.00	112.50	10	7,186	0.14%
2022/09/02	8	117.50	2	117.00	117.00	6	7,256	0.08%
2022/09/01	5	117.10	13	117.31	115.00	-8	7,378	-0.11%
2022/08/31	2	116.00	3	116.50	116.50	-1	7,317	-0.01%
2022/08/30	2	115.75	1	115.50	116.00	1	7,503	0.01%
2022/08/29	1	113.50	1	115.00	114.00	0	8,022	0.00%
2022/08/26	3	120.83	2	121.50	117.50	1	8,217	0.01%
2022/08/25	1	118.50	1	118.00	118.00	0	8,843	0.00%
2022/08/24	2	117.50	0	0.00	117.00	2	8,976	0.02%
2022/08/23	0	0.00	2	116.25	119.00	-2	9,484	-0.02%
2022/08/22	3	113.50	0	0.00	112.00	3	9,509	0.03%
2022/08/19	17	118.35	14	118.71	116.50	3	9,487	0.03%
2022/08/18	4	108.25	1	109.00	114.50	3	9,186	0.03%
2022/08/17	1	106.00	0	0.00	104.50	1	9,000	0.01%
2022/08/15	0	0.00	3	109.00	108.00	-3	9,227	-0.03%
2022/08/12	3	105.00	0	0.00	106.50	3	9,262	0.03%
2022/08/11	2	103.50	0	0.00	102.50	2	9,248	0.02%
2022/08/09	0	0.00	1	101.00	102.00	-1	9,289	-0.01%
2022/08/05	4	103.38	10	104.50	104.50	-6	9,291	-0.06%
2022/08/04	10	100.25	0	0.00	101.50	10	9,293	0.11%
2022/08/03	5	103.00	0	0.00	100.00	5	9,299	0.05%
2022/07/28	3	111.33	2	110.50	110.00	1	9,496	0.01%
2022/07/21	0	0.00	6	110.00	111.00	-6	9,114	-0.07%
2022/07/20	0	0.00	6	106.50	106.00	-6	9,007	-0.07%
2022/07/19	0	0.00	1	103.50	103.50	-1	8,974	-0.01%
2022/07/15	1	104.00	0	0.00	103.00	1	8,863	0.01%
2022/07/14	1	103.00	3	103.00	103.00	-2	8,786	-0.02%
2022/07/11	15	100.50	0	0.00	100.00	15	8,576	0.17%
2022/07/07	1	97.40	0	0.00	100.00	1	8,457	0.01%
2022/07/06	0	0.00	2	99.30	96.20	-2	8,365	-0.02%
2022/07/05	1	105.00	1	100.00	103.00	0	8,297	0.00%
2022/07/04	0	102.00	1	104.00	102.50	-1	8,201	-0.01%
2022/07/01	2	103.00	8	103.25	102.50	-6	8,120	-0.07%
2022/06/30	0	0.00	20	110.50	109.50	-20	7,972	-0.25%
2022/06/27	1	120.00	1	121.00	122.00	0	7,680	0.00%
2022/06/24	1	119.50	2	120.00	120.00	-1	7,527	-0.01%
2022/06/22	1	116.00	0	0.00	117.00	1	7,308	0.01%
2022/06/21	0	0.00	1	121.00	123.50	-1	7,196	-0.01%
2022/06/20	2	123.00	2	120.00	118.00	0	7,229	0.00%
2022/06/17	0	0.00	20	121.00	122.00	-20	7,118	-0.28%
2022/06/16	1	135.00	0	0.00	125.00	1	7,064	0.01%
2022/06/10	1.1	133.50	0	0.00	133.50	1.1	6,900	0.02%
2022/06/09	0	0.00	1	134.00	135.50	-1	6,731	-0.01%
2022/06/08	3	135.33	2	133.50	135.50	1	6,649	0.02%
2022/06/07	8	136.38	9	142.56	134.00	-1	6,439	-0.02%
2022/06/06	46	140.05	4	140.00	139.50	42	5,902	0.71%
2022/06/02	15	143.73	9	144.89	138.50	6	5,674	0.11%
2022/06/01	3	136.83	6	139.25	142.00	-3	4,842	-0.06%
2022/05/31	5	131.40	6	131.42	129.50	-1	4,620	-0.02%
2022/05/30	2	122.25	4.2	126.85	128.50	-2.2	3,995	-0.06%
2022/05/27	0	0.00	3	116.50	117.00	-3	3,813	-0.08%
2022/05/26	1	113.00	5	114.70	113.00	-4	3,737	-0.11%
2022/05/25	1	118.00	0	0.00	118.00	1	3,635	0.03%
2022/05/24	4	116.50	0	0.00	115.00	4	3,587	0.11%
2022/05/23	1	120.00	1	115.00	115.00	0	3,511	0.00%
2022/05/13	0	0.00	1	109.50	107.50	-1	3,203	-0.03%
2022/05/12	1	107.00	0	0.00	107.00	1	3,230	0.03%
2022/05/10	0	0.00	2	102.00	108.50	-2	3,309	-0.06%
2022/05/09	1	106.50	1	106.50	105.00	0	3,310	0.00%
2022/05/05	2	108.00	86.1	109.82	109.00	-84.1	3,061	-2.75%
2022/04/27	31	88.22	32	90.93	90.30	-1	2,968	-0.03%
2022/04/26	0.1	100.00	0	0.00	94.50	0.1	2,940	0.00%
2022/04/25	20	100.50	0	0.00	99.50	20	2,915	0.69%
2022/04/22	30	101.50	0	0.00	101.50	30	2,913	1.03%
2022/04/21	6	103.33	0	0.00	103.00	6	2,937	0.20%
2022/04/20	1	102.50	0	0.00	102.50	1	2,970	0.03%
2022/04/18	1	102.00	0	0.00	101.50	1	3,059	0.03%
2022/04/14	3	104.50	0	0.00	104.50	3	3,271	0.09%
2022/04/11	22	103.34	0	0.00	102.00	22	4,033	0.55%
2022/04/08	1	108.50	1	109.50	107.50	0	4,669	0.00%
2022/04/07	1	106.50	0	0.00	104.50	1	4,719	0.02%
2022/04/06	1	108.50	5	108.40	110.00	-4	4,726	-0.08%
2022/04/01	0	0.00	2	112.50	112.00	-2	4,783	-0.04%
2022/03/31	3	112.50	1	113.00	111.00	2	4,789	0.04%
2022/03/30	0	0.00	4	115.00	114.00	-4	4,785	-0.08%
2022/03/29	0	0.00	1	112.50	112.50	-1	4,757	-0.02%
2022/03/28	3	110.83	0	0.00	110.50	3	4,781	0.06%
2022/03/25	1	111.50	0	0.00	112.00	1	4,821	0.02%
2022/03/24	2	115.50	0	0.00	115.00	2	4,831	0.04%
2022/03/23	2	117.00	40	117.00	115.00	-38	4,821	-0.79%
2022/03/22	4	114.25	0	0.00	114.50	4	4,731	0.08%
2022/03/21	43	114.21	40	116.30	113.50	3	4,698	0.06%
2022/03/18	11	113.77	14.3	113.77	114.00	-3.3	4,571	-0.07%
2022/03/17	1	112.00	1	108.00	112.00	0	4,381	0.00%
2022/03/16	1	105.00	1	106.00	105.00	0	4,250	0.00%
2022/03/15	5	107.00	1	108.00	104.50	4	4,258	0.09%
2022/03/14	1	106.50	0	0.00	105.00	1	4,295	0.02%
2022/03/10	1	105.00	0	0.00	105.00	1	4,433	0.02%
2022/03/09	0	0.00	5	101.00	101.50	-5	4,465	-0.11%
2022/03/07	0	0.00	1	101.00	100.50	-1	4,530	-0.02%
2022/03/02	0	0.00	5.1	106.97	107.00	-5.1	4,656	-0.11%
2022/03/01	2	104.50	5	105.00	105.00	-3	4,669	-0.06%
2022/02/25	0	0.00	0.5	101.50	100.50	-0.5	4,707	-0.01%
2022/02/22	0.1	103.00	0	0.00	102.50	0.1	4,844	0.00%
2022/02/21	1	107.50	0	0.00	107.00	1	4,925	0.02%
2022/02/17	0	0.00	1	108.50	107.50	-1	5,449	-0.02%
2022/02/16	1	107.50	0	0.00	107.50	1	5,636	0.02%
2022/02/15	1	106.50	4	106.63	105.50	-3	5,668	-0.05%
2022/02/14	25	106.50	0	0.00	106.50	25	5,841	0.43%
2022/02/11	6.5	110.77	13	112.27	111.00	-6.5	5,846	-0.11%
2022/02/10	0	0.00	25	110.50	108.00	-25	5,829	-0.43%
2022/02/09	1	107.50	0	0.00	107.50	1	5,840	0.02%
2022/01/25	0	0.00	3	102.50	101.00	-3	6,685	-0.04%
2022/01/21	0	0.00	1	101.00	101.00	-1	7,381	-0.01%
2022/01/19	0	0.00	3	101.50	104.00	-3	7,397	-0.04%
2022/01/17	0	0.00	26	101.75	103.50	-26	7,513	-0.35%
2022/01/14	20	98.15	0	0.00	99.50	20	7,580	0.26%
2022/01/13	1	101.00	20	101.50	101.00	-19	7,647	-0.25%
2022/01/12	25	99.02	0	0.00	98.90	25	7,684	0.33%
2022/01/11	1	102.00	0	0.00	101.00	1	7,749	0.01%
2022/01/07	60.2	105.14	2	103.00	103.00	58.2	7,876	0.74%
2022/01/06	7.1	115.04	1	112.50	111.50	6.1	7,712	0.08%
2022/01/05	6	117.92	5	118.40	117.00	1	7,612	0.01%
2022/01/04	9	123.17	6	122.83	121.00	3	7,481	0.04%
2022/01/03	6	119.83	95	120.51	123.00	-89	7,037	-1.26%
2021/12/30	0	0.00	32.2	113.59	114.00	-32.2	6,408	-0.50%
2021/12/29	0.1	110.00	0	0.00	109.50	0.1	6,357	0.00%
2021/12/24	0.2	110.00	0	0.00	108.50	0.2	6,380	0.00%
2021/12/21	0	0.00	1	113.00	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	0.1	111.50	111.50	-0.1	6,317	0.00%
2021/12/17	2.1	110.93	0	0.00	108.50	2.1	6,275	0.03%
2021/12/16	0	0.00	2.1	110.55	111.00	-2.1	6,245	-0.03%
2021/12/09	20	108.00	0	0.00	108.00	20	6,327	0.32%
2021/12/07	1	112.50	4	113.38	110.00	-3	6,279	-0.05%
2021/12/03	0	0.00	3.1	110.15	110.00	-3.1	6,240	-0.05%
2021/12/02	32.2	106.89	2	106.00	106.50	30.2	6,317	0.48%
2021/12/01	1	107.50	2	109.50	109.50	-1	6,490	-0.02%
2021/11/30	1	108.50	1	108.50	107.50	0	6,584	0.00%
2021/11/29	6	104.83	1	106.00	105.00	5	6,686	0.07%
2021/11/26	1	103.00	0	0.00	103.00	1	7,170	0.01%
2021/11/24	1	107.50	1	108.50	108.00	0	7,746	0.00%
2021/11/23	21	109.50	3	109.00	107.00	18	7,756	0.23%
2021/11/19	1	114.50	0	0.00	114.00	1	7,899	0.01%
2021/11/18	53	113.58	0	0.00	113.00	53	8,050	0.66%
2021/11/17	3	119.33	3	118.33	116.00	0	8,100	0.00%
2021/11/16	1	111.50	1	114.00	114.50	0	7,883	0.00%
2021/11/15	0	0.00	2	112.50	111.00	-2	7,889	-0.03%
2021/11/12	0	0.00	1	110.00	110.00	-1	7,882	-0.01%
2021/11/11	14	110.21	17	110.21	108.00	-3	7,990	-0.04%
2021/11/10	3	109.17	2	107.00	109.50	1	7,972	0.01%
2021/11/08	0.5	109.00	0	0.00	105.00	0.5	8,172	0.01%
2021/11/05	4	110.88	2	111.50	109.50	2	8,241	0.02%
2021/11/04	6	109.33	5	110.40	114.00	1	8,233	0.01%
2021/11/03	0	0.00	8	104.50	104.00	-8	8,120	-0.10%
2021/11/02	8.2	102.95	1	101.00	103.00	7.2	8,208	0.09%
2021/11/01	17.3	107.50	28	108.50	108.50	-10.7	8,265	-0.13%
2021/10/29	1	99.50	110	100.75	104.50	-109	8,134	-1.34%	大賣/鉅額交易
2021/10/28	1	94.20	0	0.00	95.00	1	8,069	0.01%
2021/10/22	8	94.84	0	0.00	94.60	8	9,425	0.08%
2021/10/21	0	0.00	1	92.40	92.00	-1	9,740	-0.01%
2021/10/20	1	91.50	0	0.00	93.00	1	10,221	0.01%
2021/10/19	1	91.90	7	90.77	92.30	-6	10,853	-0.06%
2021/10/18	2	88.80	0	0.00	89.00	2	10,786	0.02%
2021/10/15	3	87.60	29	89.99	87.40	-26	10,793	-0.24%
2021/10/14	0	0.00	5	83.20	83.00	-5	11,096	-0.05%
2021/10/13	26	80.30	0	0.00	80.20	26	11,457	0.23%
2021/10/07	0	0.00	3	83.80	86.00	-3	11,733	-0.03%
2021/10/05	0	0.00	2	75.40	82.30	-2	12,470	-0.02%
2021/10/04	2	78.35	0	0.00	78.00	2	12,523	0.02%
2021/10/01	4	81.30	0	0.00	81.00	4	12,637	0.03%
2021/09/29	0	0.00	5	84.54	83.50	-5	13,256	-0.04%
2021/09/28	7	87.90	0	0.00	88.10	7	13,840	0.05%
2021/09/22	30	89.33	0	0.00	89.90	30	14,379	0.21%
2021/09/15	60	92.05	24	90.84	90.50	36	14,736	0.24%
2021/09/14	24	97.29	22	95.31	95.20	2	14,778	0.01%
2021/09/13	0	0.00	1	100.00	97.00	-1	14,781	-0.01%
2021/09/10	1	99.70	1	100.50	99.20	0	14,827	0.00%
2021/09/08	52	96.50	10	99.60	95.10	42	15,006	0.28%
2021/09/07	2	99.60	0	0.00	99.00	2	15,080	0.01%
2021/09/06	15	109.80	16	112.63	107.50	-1	15,011	-0.01%
2021/09/03	22	107.93	19	108.95	107.50	3	14,988	0.02%
2021/09/02	5	108.10	2	106.00	106.00	3	15,287	0.02%
2021/09/01	8	112.56	5	112.20	112.50	3	15,216	0.02%
2021/08/31	12	108.33	18	111.03	111.50	-6	14,733	-0.04%
2021/08/30	0	0.00	3	102.67	101.50	-3	14,232	-0.02%
2021/08/27	4	98.75	1	102.00	98.00	3	14,204	0.02%
2021/08/26	2	99.60	2	99.65	100.00	0	14,209	0.00%
2021/08/25	9	103.72	11	102.64	102.50	-2	14,202	-0.01%
2021/08/24	8	102.06	2	104.25	102.00	6	14,278	0.04%
2021/08/23	6	99.57	5	100.18	99.90	1	14,228	0.01%
2021/08/20	2	97.30	3	97.53	96.10	-1	14,188	-0.01%
2021/08/19	3	97.37	0	0.00	93.00	3	14,048	0.02%
2021/08/18	4	95.35	2	97.60	99.50	2	13,953	0.01%
2021/08/17	1	96.30	1	98.00	93.80	0	13,857	0.00%
2021/08/16	0	0.00	2	100.00	100.00	-2	13,743	-0.01%
2021/08/13	6	99.20	0	0.00	98.30	6	13,607	0.04%
2021/08/12	2	108.25	1	106.50	106.50	1	13,449	0.01%
2021/08/11	1	104.00	1	104.50	103.50	0	13,342	0.00%
2021/08/10	2	107.75	3	108.00	108.00	-1	13,247	-0.01%
2021/08/09	4	108.13	1	109.50	108.00	3	13,046	0.02%
2021/08/06	4	119.63	7	120.29	119.50	-3	12,877	-0.02%
2021/08/05	0	0.00	6	124.50	126.50	-6	12,733	-0.05%
2021/08/04	2	126.50	2	122.25	122.00	0	12,643	0.00%
2021/08/03	6	130.00	6	128.08	129.00	0	12,443	0.00%
2021/08/02	2	123.25	4	125.88	129.00	-2	12,241	-0.02%
2021/07/30	7	132.57	6	133.83	122.50	1	11,960	0.01%
2021/07/29	12	125.63	5	123.40	129.50	7	11,462	0.06%
2021/07/28	6.2	118.34	1	118.00	118.00	5.2	11,060	0.05%
2021/07/27	4	133.50	11	131.27	131.00	-7	10,822	-0.06%
2021/07/26	18	128.42	15	126.73	128.50	3	10,455	0.03%
2021/07/23	11.8	119.47	79	118.51	124.50	-67.2	9,908	-0.68%
2021/07/22	60	116.50	0	0.00	116.50	60	9,242	0.65%
2021/07/21	0	0.00	107	106.00	106.00	-107	9,272	-1.15%	大賣/鉅額交易
2021/07/20	137	97.35	27	99.41	96.40	110	9,293	1.18%	大買/鉅額交易
2021/07/19	15	97.51	92	97.10	100.50	-77	9,196	-0.84%
2021/07/16	2	93.45	0	0.00	91.60	2	9,152	0.02%
2021/07/15	61	90.75	1	91.80	91.70	60	9,313	0.64%
2021/07/14	40	88.15	40	91.35	92.00	0	9,742	0.00%
2021/07/13	27	91.69	30	97.89	90.50	-3	9,925	-0.03%
2021/07/12	3	94.40	9	92.72	92.10	-6	9,792	-0.06%
2021/07/09	2	87.90	7	87.97	89.20	-5	9,648	-0.05%
2021/07/08	14	89.31	6	90.57	87.90	8	9,818	0.08%
2021/07/07	3	87.30	13	89.22	87.80	-10	9,891	-0.10%
2021/07/06	33	87.28	5	88.78	87.50	28	9,768	0.29%
2021/07/05	27	84.21	34	87.01	90.10	-7	9,411	-0.07%
2021/07/02	8	80.20	25	81.67	82.90	-17	8,978	-0.19%
2021/07/01	3	75.30	5	75.34	75.40	-2	9,001	-0.02%
2021/06/30	7	77.00	5	76.66	76.90	2	8,982	0.02%
2021/06/29	8	76.74	5	75.36	75.60	3	9,002	0.03%
2021/06/28	5	76.18	15	76.77	77.50	-10	9,085	-0.11%
2021/06/25	9	74.33	6	75.00	75.70	3	9,051	0.03%
2021/06/24	13	73.18	5	73.32	73.20	8	9,138	0.09%
2021/06/23	3	70.00	3	73.20	73.50	0	9,158	0.00%
2021/06/22	6	70.77	5	69.40	69.40	1	9,395	0.01%
2021/06/21	7	72.04	5	69.80	69.80	2	9,391	0.02%
2021/06/18	21	73.65	13	73.52	73.70	8	9,390	0.09%
2021/06/16	0	0.00	1	71.50	72.00	-1	9,499	-0.01%
2021/06/15	1	70.00	26	70.95	70.80	-25	9,433	-0.27%
2021/06/11	11	71.04	0	0.00	70.40	11	9,510	0.12%
2021/06/10	6	71.67	6	70.98	70.40	0	10,042	0.00%
2021/06/09	2	67.90	2	66.80	66.70	0	10,067	0.00%
2021/06/08	1	66.10	0	0.00	65.30	1	10,057	0.01%
2021/06/03	1	67.40	1	67.10	66.80	0	9,928	0.00%
2021/06/02	16	67.88	1	65.70	65.50	15	9,873	0.15%
2021/05/31	0	0.00	2	65.90	68.30	-2	9,589	-0.02%
2021/05/28	2	64.00	0	0.00	62.10	2	9,445	0.02%
2021/05/26	2	61.80	0	0.00	61.30	2	9,410	0.02%
2021/05/25	0	0.00	1	61.30	62.00	-1	9,403	-0.01%
2021/05/24	1	59.00	0	0.00	60.20	1	9,372	0.01%
2021/05/21	2	58.00	2	57.50	59.10	0	9,342	0.00%
2021/05/19	1	56.90	2	56.90	58.50	-1	9,444	-0.01%
2021/05/18	1	56.30	0	0.00	57.30	1	9,418	0.01%
2021/05/14	11	61.40	11	59.00	57.80	0	9,352	0.00%
2021/05/03	0	0.00	1.1	80.68	77.40	-1.1	9,009	-0.01%
2021/04/29	0.1	82.50	0	0.00	81.10	0.1	9,069	0.00%
2021/04/28	1	80.50	1	82.30	82.00	0	9,119	0.00%
2021/04/27	2	78.90	1	83.50	79.50	1	9,182	0.01%
2021/04/26	4	83.30	4	83.00	82.60	0	9,326	0.00%
2021/04/23	12	84.43	11	83.90	86.40	1	9,285	0.01%
2021/04/22	5	82.82	7	82.16	79.70	-2	9,037	-0.02%
2021/04/21	3	81.57	4	80.43	79.90	-1	8,824	-0.01%
2021/04/20	9	78.77	4	77.75	79.00	5	8,598	0.06%
2021/04/19	2	73.10	0	0.00	76.50	2	8,132	0.02%
2021/04/16	0	0.00	20	68.83	69.60	-20	7,791	-0.26%
2021/04/15	1	63.60	1	63.50	63.30	0	7,526	0.00%
2021/04/14	10	61.31	3	62.13	62.00	7	7,463	0.09%
2021/04/13	11	61.82	0	0.00	61.90	11	7,768	0.14%
2021/04/09	2	62.20	0	0.00	60.00	2	7,649	0.03%
2021/04/08	3	62.90	8	62.41	61.80	-5	7,673	-0.07%
2021/04/07	13	61.64	10	61.75	61.50	3	7,607	0.04%
2021/04/01	7	58.23	8	57.86	57.40	-1	7,523	-0.01%
2021/03/31	4	60.55	2	59.20	58.90	2	8,008	0.02%
2021/03/30	0	0.00	7	59.61	59.00	-7	8,018	-0.09%
2021/03/29	4	60.28	16	58.74	59.50	-12	8,400	-0.14%
2021/03/26	0	0.00	5	58.28	57.10	-5	8,614	-0.06%
2021/03/25	15	59.16	2	58.80	56.90	13	9,155	0.14%
2021/03/23	2	58.30	12	57.08	55.60	-10	9,648	-0.10%
2021/03/22	2	57.50	0	0.00	56.80	2	9,865	0.02%
2021/03/19	18	58.25	8.6	56.65	58.40	9.4	10,337	0.09%
2021/03/18	3	55.60	5	55.92	55.40	-2	10,389	-0.02%
2021/03/17	4	56.78	7	56.34	56.10	-3	10,372	-0.03%
2021/03/16	19	58.09	13	58.01	56.30	6	10,286	0.06%
2021/03/15	7	57.51	10	55.60	58.00	-3	9,652	-0.03%
2021/03/12	0	0.00	2	51.30	52.80	-2	9,297	-0.02%
2021/03/11	2	50.10	4	49.46	50.00	-2	9,257	-0.02%
2021/03/09	10	48.06	1	47.80	47.70	9	9,562	0.09%
2021/03/08	2	49.50	2	50.90	49.00	0	9,592	0.00%
2021/03/05	2	49.75	0	0.00	49.70	2	9,684	0.02%
2021/03/04	0	0.00	1	51.80	50.50	-1	9,753	-0.01%
2021/03/02	6	52.63	7	52.00	51.30	-1	10,766	-0.01%
2021/02/26	0	0.00	0.9	51.00	51.40	-0.9	11,028	-0.01%
2021/02/25	2	51.50	1	52.00	51.20	1	11,114	0.01%
2021/02/24	1	52.30	0	0.00	51.70	1	11,160	0.01%
2021/02/23	8	51.46	0	0.00	51.10	8	11,185	0.07%
2021/02/22	7	51.33	11	52.03	51.80	-4	11,186	-0.04%
2021/02/19	1	50.30	1	50.60	51.00	0	11,118	0.00%
2021/02/17	1	48.80	2	47.38	48.80	-1	11,193	-0.01%
2021/02/05	0	0.00	10	45.15	45.15	-10	11,257	-0.09%
2021/02/04	1	46.20	0	0.00	45.65	1	11,555	0.01%
2021/02/01	1	45.70	0	0.00	45.70	1	12,061	0.01%
2021/01/28	0	0.00	1	48.45	48.05	-1	12,073	-0.01%
2021/01/27	1	49.65	0	0.00	49.60	1	12,100	0.01%
2021/01/26	2	49.93	1	51.70	49.95	1	12,120	0.01%
2021/01/22	0	0.00	1	50.80	51.10	-1	12,198	-0.01%
2021/01/21	1	49.80	0	0.00	48.65	1	12,181	0.01%
2021/01/20	4	51.33	3	50.10	50.10	1	12,378	0.01%
2021/01/19	42	53.66	37	53.21	52.80	5	12,384	0.04%
2021/01/18	21	49.82	24	51.88	52.20	-3	12,257	-0.02%
2021/01/15	6	52.52	1	54.10	52.10	5	12,308	0.04%
2021/01/14	20	52.90	26	53.07	53.60	-6	12,316	-0.05%
2021/01/12	5	52.30	1	52.00	50.90	4	12,425	0.03%
2021/01/11	5	51.50	11	52.73	52.80	-6	12,655	-0.05%
2021/01/08	10	52.37	0	0.00	51.80	10	13,263	0.08%
2021/01/07	1	54.20	1	53.30	53.40	0	13,330	0.00%
2021/01/06	27	55.80	36	54.14	53.00	-9	13,483	-0.07%
2021/01/05	2	52.60	3	53.00	52.70	-1	13,225	-0.01%
2021/01/04	36	52.77	33	53.29	53.50	3	13,785	0.02%
2020/12/31	4	52.65	3	53.13	52.90	1	14,519	0.01%
2020/12/30	1	51.90	11	51.75	51.60	-10	14,780	-0.07%
2020/12/29	20	53.00	12	51.32	51.30	8	14,746	0.05%
2020/12/28	41	53.58	38	52.48	52.40	3	14,743	0.02%
2020/12/25	29	52.74	59	53.36	53.00	-30	14,552	-0.21%
2020/12/24	36	51.72	33	51.94	50.90	3	14,081	0.02%
2020/12/23	68	52.26	65	52.39	51.20	3	13,990	0.02%
2020/12/22	30	52.35	5	52.40	50.80	25	13,700	0.18%
2020/12/21	6	51.27	9	51.67	52.90	-3	13,544	-0.02%
2020/12/18	10	49.58	21	49.04	48.15	-11	13,298	-0.08%
2020/12/17	0	0.00	5	46.05	46.50	-5	13,354	-0.04%
2020/12/16	5	46.03	1	46.00	45.70	4	13,711	0.03%
2020/12/15	25	48.62	19	46.11	44.65	6	13,772	0.04%
2020/12/14	8	47.92	7	48.48	49.40	1	13,220	0.01%
2020/12/11	2	44.70	4	44.55	44.95	-2	12,873	-0.02%
2020/12/10	2	44.08	0	0.00	44.70	2	12,807	0.02%
2020/12/08	10	45.30	5	45.46	45.65	5	12,656	0.04%
2020/12/07	0	0.00	1	43.75	43.35	-1	12,547	-0.01%
2020/12/04	1	45.40	0	0.00	44.60	1	12,490	0.01%
2020/12/03	2	46.73	0	0.00	45.25	2	12,427	0.02%
2020/12/01	5	44.90	3	44.33	45.15	2	12,125	0.02%
2020/11/30	1	45.55	0	0.00	44.75	1	12,054	0.01%
2020/11/27	0	0.00	1	46.10	45.80	-1	12,014	-0.01%
2020/11/26	8	47.16	26	47.81	46.60	-18	11,865	-0.15%
2020/11/25	33	44.93	19	44.28	46.20	14	10,989	0.13%
2020/11/24	0	0.00	2	42.68	42.00	-2	10,673	-0.02%
2020/11/23	1	42.60	2	42.70	42.60	-1	10,663	-0.01%
2020/11/17	0	0.00	1	41.35	40.70	-1	10,776	-0.01%
2020/11/16	4	42.11	0	0.00	41.05	4	10,733	0.04%
2020/11/13	2	43.05	2	42.55	42.05	0	10,637	0.00%
2020/11/12	4	43.41	2	42.55	42.55	2	10,542	0.02%
2020/11/10	1	43.35	1	42.25	42.25	0	10,302	0.00%
2020/11/04	5	40.44	1	40.60	40.30	4	9,819	0.04%
2020/11/03	0	0.00	1	40.20	40.50	-1	9,778	-0.01%
2020/10/30	0	0.00	1	41.30	40.10	-1	9,624	-0.01%
2020/10/29	1	40.85	0	0.00	41.00	1	9,536	0.01%
2020/10/28	14	42.83	16	42.40	42.20	-2	9,447	-0.02%
2020/10/27	0	0.00	1	41.25	42.30	-1	9,165	-0.01%
2020/10/23	2	41.48	1	42.10	41.20	1	8,939	0.01%
2020/10/22	1	41.50	1	42.15	41.50	0	8,835	0.00%
2020/10/21	8	43.83	8	43.19	42.55	0	8,719	0.00%
2020/10/20	5	42.54	0	0.00	42.30	5	8,530	0.06%
2020/10/19	1	41.90	1	42.20	43.20	0	8,423	0.00%
2020/10/16	11	44.68	9	45.38	41.40	2	8,114	0.02%
2020/10/15	1	44.00	0	0.00	43.65	1	7,442	0.01%
2020/10/14	2	44.03	2	43.98	43.70	0	7,267	0.00%
2020/10/13	7	43.59	8	43.97	44.05	-1	7,006	-0.01%
2020/10/12	1	43.70	0	0.00	43.00	1	6,678	0.01%
2020/10/08	6	40.24	7	40.64	41.20	-1	6,058	-0.02%
2020/10/07	6	38.16	19	38.28	39.35	-13	5,172	-0.25%
2020/10/06	1	35.30	0	0.00	35.80	1	4,764	0.02%
2020/10/05	10	33.25	0	0.00	35.30	10	4,679	0.21%
2020/09/25	2	33.35	0	0.00	34.60	2	4,452	0.04%
2020/09/24	20	36.99	17	37.01	36.30	3	4,221	0.07%
2020/09/23	2	37.03	32	36.50	36.25	-30	3,918	-0.77%
2020/09/22	7	36.03	8	35.74	37.10	-1	3,531	-0.03%
2020/09/21	29	34.50	48	34.54	35.35	-19	2,783	-0.68%
2020/09/18	16	30.77	20	31.09	32.15	-4	2,251	-0.18%
2020/09/03	1	30.25	0	0.00	29.95	1	1,944	0.05%
2020/08/28	2	30.30	3	30.00	30.00	-1	1,961	-0.05%
2020/08/26	7	31.18	5	31.40	31.45	2	1,811	0.11%
2020/08/17	19	29.36	0	0.00	29.35	19	1,371	1.39%
2020/08/14	1	30.50	0	0.00	29.90	1	1,341	0.07%
2020/08/07	0	0.00	3	28.70	28.80	-3	1,139	-0.26%
2020/07/23	3	28.42	0	0.00	28.35	3	1,139	0.26%
2020/05/05	2	24.48	2	24.45	24.60	0	410	0.00%
2020/04/21	0	0.00	11	21.20	20.85	-11	410	-2.68%
2020/04/15	10	21.30	0	0.00	21.45	10	394	2.53%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/09	0	0.00	30	19.81	20.20	-30	400	-7.49%
2020/04/07	0	0.00	1	18.90	18.95	-1	400	-0.25%
2020/03/11	0	0.00	30	25.00	24.50	-30	835	-3.59%
2020/02/26	0	0.00	4	26.05	25.95	-4	806	-0.50%
2020/02/25	0	0.00	3	26.10	26.30	-3	805	-0.37%
2020/02/24	0	0.00	5	26.35	26.35	-5	804	-0.62%
2020/02/21	0	0.00	5	27.05	26.90	-5	803	-0.62%
2020/02/20	0	0.00	5	27.50	27.15	-5	800	-0.62%
2020/02/17	0	0.00	5	26.15	26.05	-5	774	-0.65%
2020/02/05	1	25.05	1	25.70	25.40	0	778	0.00%
2020/01/09	1	28.00	1	28.40	28.30	0	945	0.00%
2019/12/24	0	0.00	10	29.55	29.60	-10	957	-1.04%
2019/12/20	2	30.95	0	0.00	30.25	2	948	0.21%
2019/12/19	2	30.35	2	30.20	30.40	0	944	0.00%
2019/12/18	0	0.00	5	30.75	30.05	-5	941	-0.53%
2019/12/17	22	32.08	21	32.02	30.90	1	924	0.11%
2019/12/16	11	30.69	1	30.45	30.50	10	867	1.15%
2019/12/12	6	29.89	6	29.50	29.45	0	803	0.00%
2019/12/11	1	29.90	0	0.00	29.85	1	797	0.13%
2019/12/09	7	29.42	8	29.90	29.20	-1	685	-0.15%
2019/12/06	6	29.33	12	30.13	30.15	-6	607	-0.99%
2019/11/28	1	27.85	0	0.00	27.85	1	571	0.18%
2019/11/19	2	27.95	2	27.85	27.95	0	626	0.00%
2019/11/08	4	28.55	0	0.00	28.50	4	700	0.57%
2019/11/01	5	29.70	0	0.00	29.60	5	692	0.72%
2019/10/29	2	30.15	4	30.28	29.50	-2	678	-0.29%
2019/10/28	0	0.00	11	29.91	30.60	-11	667	-1.65%
2019/10/25	41	30.16	0	0.00	30.50	41	613	6.68%
2019/10/23	0	0.00	4	29.48	29.25	-4	566	-0.71%
2019/10/16	4	28.61	2	29.25	28.20	2	587	0.34%
2019/09/19	1	29.45	0	0.00	29.20	1	610	0.16%
2019/08/22	3	29.85	3	29.25	28.70	0	536	0.00%
2019/08/21	2	29.40	0	0.00	29.55	2	515	0.39%
2019/08/20	3	30.15	2	29.85	29.40	1	509	0.20%
2019/08/01	0	0.00	3	28.00	27.90	-3	455	-0.66%
2019/07/24	2	29.55	0	0.00	29.50	2	472	0.42%
2019/07/17	2	29.35	4	29.25	29.25	-2	421	-0.47%
2019/07/16	4	29.35	4	29.75	29.80	0	396	0.00%
2019/06/24	0	0.00	2	26.50	26.35	-2	461	-0.43%
2019/06/18	4	25.88	4	26.20	25.65	0	453	0.00%
2019/05/17	4	26.55	0	0.00	25.45	4	589	0.68%
2019/05/09	0	0.00	1	28.00	27.10	-1	709	-0.14%
2019/05/08	2	28.30	0	0.00	28.25	2	707	0.28%
2019/05/02	2	30.13	1	30.20	29.75	1	722	0.14%
2019/04/17	5	31.30	0	0.00	31.30	5	832	0.60%
2019/04/16	1	30.10	1	30.80	31.30	0	777	0.00%
2019/03/12	0	30.90	0	0.00	30.80	0	1,268	0.00%
2019/03/08	0	31.15	0	0.00	31.15	0	1,327	0.00%
2019/03/06	0	32.35	0	0.00	32.40	0	1,375	0.00%
2019/02/27	1	31.75	1	31.55	31.70	0	1,533	0.00%
2019/02/21	1	32.60	0	0.00	32.55	1	1,601	0.06%
2019/02/20	2	33.40	2	33.15	32.95	0	1,597	0.00%
2019/02/18	4	33.40	0	0.00	33.25	4	1,597	0.25%
2019/02/15	30	32.80	10	32.59	33.05	20	1,587	1.26%
2019/02/14	30	33.00	6	33.55	32.95	24	1,575	1.52%
2019/02/13	1	32.30	0	0.00	32.10	1	1,523	0.07%
2019/02/12	4	31.50	0	0.00	32.45	4	1,507	0.27%
2019/01/28	2	31.20	2	31.35	31.00	0	1,525	0.00%
2019/01/25	0	0.00	1	30.90	30.95	-1	1,537	-0.07%
2019/01/22	12	30.82	12	31.01	30.65	0	1,554	0.00%
2019/01/21	6	31.10	6	31.30	31.00	0	1,553	0.00%
2019/01/16	2	30.80	0	0.00	30.70	2	1,499	0.13%
2019/01/15	1	30.60	0	0.00	30.30	1	1,479	0.07%
2019/01/07	10	30.50	10	30.69	30.15	0	1,470	0.00%
2019/01/02	5	30.73	5	31.20	30.60	0	1,511	0.00%
2018/12/28	2	30.90	2	31.00	30.95	0	1,520	0.00%
2018/12/25	6	29.55	6	29.85	30.15	0	1,534	0.00%
2018/12/21	2	29.25	2	29.70	30.25	0	1,574	0.00%
2018/12/19	4	31.25	0	0.00	30.90	4	1,633	0.24%
2018/12/18	1	32.30	0	0.00	31.65	1	1,701	0.06%
2018/12/17	2	32.85	0	0.00	32.85	2	1,690	0.12%
2018/12/14	2	33.25	2	32.95	33.10	0	1,685	0.00%
2018/12/13	3	34.23	5	34.70	34.05	-2	1,671	-0.12%
2018/12/12	5	34.45	6	33.70	34.75	-1	1,598	-0.06%
2018/12/10	12	31.55	10	32.05	31.25	2	1,513	0.13%
2018/12/07	2	32.15	0	0.00	31.95	2	1,514	0.13%
2018/12/06	24	33.06	22	33.71	31.00	2	1,502	0.13%
2018/12/05	7	33.69	8	34.03	33.65	-1	1,477	-0.07%
2018/12/04	9	33.35	10	33.74	32.80	-1	1,404	-0.07%
2018/12/03	2	33.20	0	0.00	33.40	2	1,405	0.14%
2018/11/30	1	32.00	0	0.00	32.15	1	1,372	0.07%
2018/11/29	0	0.00	10	32.50	31.60	-10	1,357	-0.74%
2018/11/28	0	0.00	1	32.60	32.40	-1	1,331	-0.08%
2018/11/27	4	31.95	5	31.72	31.50	-1	1,287	-0.08%
2018/11/26	0	0.00	2	30.20	29.80	-2	1,218	-0.16%
2018/11/23	2	29.55	2	29.35	29.25	0	1,221	0.00%
2018/11/22	4	30.59	2	31.80	29.60	2	1,286	0.16%
2018/11/21	0	0.00	4	29.75	30.60	-4	1,252	-0.32%
2018/11/20	4	29.30	3	29.87	29.30	1	1,267	0.08%
2018/11/15	2	29.30	2	29.65	29.15	0	1,293	0.00%
2018/11/13	5	27.95	0	0.00	28.70	5	1,296	0.39%
2018/11/09	2	29.35	0	0.00	29.00	2	1,384	0.14%
2018/11/07	0	0.00	2	30.10	30.25	-2	1,430	-0.14%
2018/11/06	2	29.15	5	31.05	29.15	-3	1,493	-0.20%
2018/11/05	0	0.00	3	30.37	30.50	-3	1,550	-0.19%
2018/11/02	4	29.86	4	30.28	29.90	0	1,565	0.00%
2018/11/01	5	29.61	2	29.90	29.65	3	1,568	0.19%
2018/10/31	0	0.00	1	28.65	28.70	-1	1,633	-0.06%
2018/10/26	2	26.80	2	26.35	26.60	0	1,727	0.00%
2018/10/22	2	31.30	2	31.25	31.20	0	1,887	0.00%
2018/10/19	4	30.05	2	30.40	30.45	2	2,012	0.10%
2018/10/18	0	0.00	2	31.10	31.20	-2	2,077	-0.10%
2018/10/16	3	30.90	5	31.20	31.05	-2	2,333	-0.09%
2018/10/15	12	31.08	3	31.25	30.45	9	2,398	0.38%
2018/10/05	6	34.15	6	34.74	33.40	0	3,160	0.00%
2018/10/02	2	39.40	2	40.50	39.40	0	3,295	0.00%
2018/09/28	2	39.30	0	0.00	39.30	2	3,492	0.06%
2018/09/27	1	40.80	0	0.00	39.05	1	3,610	0.03%
2018/09/26	1	40.50	0	0.00	39.60	1	3,666	0.03%
2018/09/25	32	41.16	32	40.04	41.50	0	3,821	0.00%
2018/09/20	2	36.65	4	36.60	36.55	-2	3,895	-0.05%
2018/09/18	3	38.12	1	37.50	37.20	2	4,009	0.05%
2018/09/17	2	39.30	0	0.00	38.70	2	4,057	0.05%
2018/09/14	0	0.00	3	38.65	39.35	-3	4,098	-0.07%
2018/09/13	2	38.30	0	0.00	37.85	2	4,110	0.05%
2018/09/12	8	37.37	8	37.59	37.25	0	4,137	0.00%
2018/09/11	0	0.00	2	38.25	37.90	-2	4,169	-0.05%
2018/09/10	0	0.00	3	36.43	36.25	-3	4,208	-0.07%
2018/09/03	4	42.65	4	41.95	41.35	0	5,702	0.00%
2018/08/31	1	43.45	0	0.00	44.05	1	6,041	0.02%
2018/08/30	0	0.00	2	43.00	43.70	-2	6,213	-0.03%
2018/08/29	4	43.35	5	44.02	42.95	-1	6,248	-0.02%
2018/08/28	6	43.65	4	44.28	42.20	2	6,247	0.03%
2018/08/24	1	40.00	1	40.60	40.70	0	6,352	0.00%
2018/08/21	4	42.30	0	0.00	43.30	4	7,130	0.06%
2018/08/20	4	42.43	3	41.20	42.30	1	7,321	0.01%
2018/08/17	5	43.27	5	44.35	42.60	0	7,522	0.00%
2018/08/16	2	42.10	2	42.45	42.40	0	7,599	0.00%
2018/08/15	2	42.15	0	0.00	42.00	2	7,619	0.03%
2018/08/14	2	42.60	2	43.35	43.30	0	7,595	0.00%
2018/08/13	0	0.00	3	42.45	42.30	-3	7,567	-0.04%
2018/08/10	3	43.82	2	44.15	43.55	1	7,510	0.01%
2018/08/09	1	46.95	1	46.30	46.30	0	7,426	0.00%
2018/08/07	3	47.70	0	0.00	47.60	3	7,390	0.04%
2018/08/06	31	46.95	31	47.29	47.20	0	7,315	0.00%
2018/08/02	16	47.09	16	47.79	46.00	0	7,270	0.00%
2018/08/01	26	48.13	26	48.00	47.80	0	7,235	0.00%
2018/07/31	4	47.88	0	0.00	47.55	4	7,208	0.06%
2018/07/30	5	49.06	1	48.20	48.40	4	7,157	0.06%
2018/07/27	2	51.00	0	0.00	50.40	2	7,101	0.03%
2018/07/26	0	0.00	1	51.50	50.10	-1	7,045	-0.01%
2018/07/25	5	49.00	5	50.02	50.50	0	6,913	0.00%
2018/07/24	11	50.96	15	51.33	50.50	-4	6,842	-0.06%
2018/07/23	3	46.93	3	47.53	48.50	0	6,648	0.00%
2018/07/20	0	0.00	2	49.30	46.90	-2	6,582	-0.03%
2018/07/18	6	49.06	3	48.08	48.90	3	6,452	0.05%
2018/07/17	37	54.52	33	50.92	50.40	4	6,275	0.06%
2018/07/16	1	55.50	0	0.00	55.50	1	5,936	0.02%
2018/07/13	3	50.73	4	50.65	50.50	-1	5,845	-0.02%
2018/07/12	1	48.95	1	49.35	50.20	0	5,792	0.00%
2018/07/11	2	49.95	2	50.00	48.90	0	5,753	0.00%
2018/07/10	3	48.70	6	48.49	49.85	-3	5,666	-0.05%
2018/07/09	3	48.72	11	48.79	47.80	-8	5,599	-0.14%
2018/07/06	9	45.66	10	47.10	48.50	-1	5,498	-0.02%
2018/07/05	18	48.47	15	47.97	47.00	3	5,368	0.06%
2018/07/04	9	52.12	7	52.83	51.00	2	5,239	0.04%
2018/07/03	30	53.92	24	54.80	53.00	6	5,140	0.12%
2018/07/02	5	52.40	3	52.50	52.00	2	4,934	0.04%
2018/06/29	0	0.00	2	53.25	53.70	-2	4,820	-0.04%
2018/06/28	6	50.93	7	51.67	52.40	-1	4,759	-0.02%
2018/06/27	3	50.13	1	52.30	49.60	2	4,706	0.04%
2018/06/26	1	46.30	0	0.00	49.00	1	4,633	0.02%
2018/06/22	1	50.50	0	0.00	50.00	1	4,543	0.02%
2018/06/21	0	0.00	3	53.50	54.80	-3	4,510	-0.07%
2018/06/15	0	0.00	1	57.10	57.50	-1	4,426	-0.02%
2018/06/14	23	57.51	22	58.25	60.20	1	4,339	0.02%
2018/06/13	3	59.53	13	56.52	55.50	-10	3,971	-0.25%
2018/06/12	1	54.50	2	56.15	56.50	-1	3,542	-0.03%
2018/06/11	4	49.00	19	50.76	51.40	-15	3,159	-0.47%
2018/06/08	28	45.22	9	45.64	46.80	19	2,873	0.66%
2018/06/07	17	40.41	12	40.72	42.55	5	2,515	0.20%
2018/06/06	0	0.00	6	38.72	38.70	-6	2,331	-0.26%
2018/06/05	1	37.70	0	0.00	38.05	1	2,288	0.04%
2018/06/01	5	38.87	2	40.00	38.80	3	2,159	0.14%
2018/05/31	7	42.10	13	42.24	39.05	-6	2,106	-0.28%
2018/05/30	23	38.70	15	39.23	40.00	8	1,838	0.44%
2018/05/29	3	37.80	3	38.18	36.80	0	1,516	0.00%
2018/05/28	2	35.90	5	36.60	36.50	-3	1,287	-0.23%
2018/05/25	5	34.14	0	0.00	34.00	5	1,087	0.46%
2018/05/24	0	0.00	8	32.20	32.20	-8	863	-0.93%
2018/05/23	2	29.50	0	0.00	29.30	2	716	0.28%
2018/04/20	2	28.60	1	29.00	29.00	1	1,225	0.08%
2018/04/19	1	29.15	0	0.00	28.95	1	1,219	0.08%
2018/04/12	2	27.00	0	0.00	27.00	2	1,177	0.17%
2018/02/21	3	28.20	0	0.00	29.20	3	2,158	0.14%
2018/02/01	0	0.00	1	33.95	32.50	-1	2,621	-0.04%
2018/01/31	1	32.60	0	0.00	33.15	1	2,615	0.04%
2018/01/30	0	0.00	7	32.75	32.60	-7	2,654	-0.26%
2018/01/29	0	0.00	1	33.20	33.25	-1	2,665	-0.04%
2018/01/26	1	32.60	3	32.42	32.00	-2	2,697	-0.07%
2018/01/25	4	33.05	2	32.75	31.70	2	2,758	0.07%
2018/01/24	1	31.20	0	0.00	32.50	1	3,091	0.03%
2018/01/23	11	33.46	17	33.30	32.55	-6	3,231	-0.19%
2018/01/19	0	0.00	3	31.55	31.30	-3	3,406	-0.09%
2018/01/18	3	32.25	0	0.00	31.70	3	3,570	0.08%
2018/01/15	0	0.00	5	31.95	32.30	-5	3,810	-0.13%
2018/01/12	0	0.00	2	31.55	31.70	-2	3,844	-0.05%
2018/01/10	3	31.30	1	30.80	30.80	2	3,974	0.05%
2018/01/09	0	0.00	3	30.90	30.50	-3	3,962	-0.08%
2018/01/05	3	33.20	3	32.95	32.35	0	3,938	0.00%
2018/01/02	7	32.82	6	32.54	32.50	1	3,851	0.03%