富鼎 (8261)-兆豐-南門券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662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-南門券商分點個股進出

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-南門券商分點個股進出
兆豐-南門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
2024/11/22	20	95.50	0	0.00	95.90	20	1,894	1.06%
2024/11/20	6	96.27	4	94.70	95.00	2	1,810	0.11%
2024/11/19	2	95.70	0	0.00	96.70	2	1,735	0.12%
2024/11/08	3	97.67	0	0.00	99.00	3	1,306	0.23%
2024/11/06	3	92.60	0	0.00	91.90	3	822	0.36%
2024/11/01	0	0.00	1	78.80	80.00	-1	364	-0.27%
2024/10/21	0	78.00	0	0.00	79.20	0	370	0.00%
2024/10/15	0	0.00	2	78.90	78.50	-2	393	-0.51%
2024/10/11	1	76.50	5	76.32	76.70	-4	402	-0.99%
2024/10/09	0	0.00	5	77.52	77.50	-5	407	-1.23%
2024/10/08	1	79.40	0	0.00	79.00	1	407	0.25%
2024/09/24	0	0.00	12	83.60	83.00	-12	406	-2.95%
2024/09/11	0	0.00	8	74.40	75.10	-8	411	-1.94%
2024/09/04	1	73.70	0	0.00	73.80	1	453	0.22%
2024/08/28	0	78.50	0	0.00	78.30	0	463	0.00%
2024/08/16	0	0.00	1	74.70	74.30	-1	517	-0.19%
2024/08/12	10	74.09	0	0.00	73.60	10	525	1.90%
2024/08/07	0	0.00	1	71.20	72.40	-1	523	-0.19%
2024/08/05	1	69.20	0	0.00	69.20	1	512	0.20%
2024/08/02	2	77.15	0	0.00	76.80	2	501	0.40%
2024/07/30	1	75.90	0	0.00	77.30	1	502	0.20%
2024/07/29	0	0.00	2	76.80	76.70	-2	500	-0.40%
2024/07/26	1	78.20	0	0.00	78.80	1	495	0.20%
2024/07/23	1	80.30	0	0.00	80.00	1	498	0.20%
2024/07/22	2	81.10	0	0.00	79.30	2	498	0.40%
2024/07/19	1	84.30	0	0.00	83.20	1	493	0.20%
2024/07/15	0	0.00	1	87.00	86.50	-1	484	-0.21%
2024/07/08	28	88.00	0	0.00	88.00	28	489	5.72%
2024/07/05	1	88.70	0	0.00	88.90	1	494	0.20%
2024/06/27	0	0.00	2	83.60	83.60	-2	503	-0.40%
2024/06/25	0	0.00	1	83.40	85.10	-1	569	-0.18%
2024/06/17	1	87.00	0	0.00	86.50	1	566	0.18%
2024/06/13	0	0.00	2	81.80	82.60	-2	539	-0.37%
2024/06/12	9	82.09	0	0.00	81.80	9	541	1.66%
2024/06/06	0	82.40	0	0.00	81.90	0	558	0.00%
2024/06/05	0	82.90	0	0.00	82.60	0	552	0.00%
2024/06/03	0	0.00	2	83.00	82.70	-2	571	-0.35%
2024/05/28	2	85.20	0	0.00	84.80	2	574	0.35%
2024/05/20	0	0.00	34	82.49	82.30	-34	575	-5.91%
2024/05/17	1	82.70	0	0.00	82.60	1	580	0.17%
2024/04/22	0	0.00	4	78.30	78.30	-4	700	-0.57%
2024/04/19	0	0.00	2	79.90	79.90	-2	698	-0.29%
2024/04/12	2	85.90	0	0.00	85.60	2	686	0.29%
2024/03/28	3	89.87	4	88.13	88.50	-1	670	-0.15%
2024/03/22	0	84.60	0	0.00	85.30	0	664	0.00%
2024/03/11	2	85.50	0	0.00	85.00	2	902	0.22%
2024/02/27	0	88.00	1	88.00	88.00	-1	1,356	-0.07%
2024/02/23	0	88.50	0	0.00	87.80	0	1,682	0.00%
2024/02/20	0	90.00	0	0.00	89.60	0	1,931	0.00%
2024/02/15	0	88.50	0	0.00	89.40	0	1,985	0.00%
2024/01/30	0	0.00	0.4	89.20	89.20	-0.4	1,986	-0.02%
2024/01/29	0	90.00	0	0.00	90.20	0	1,990	0.00%
2024/01/26	0	0.00	0.1	90.36	90.50	-0.1	1,986	-0.01%
2024/01/25	1	89.70	0	0.00	89.40	1	1,983	0.05%
2024/01/24	0	90.50	1	90.80	91.10	-1	1,977	-0.05%
2024/01/17	1	88.71	0	0.00	88.80	1	1,990	0.05%
2024/01/16	1	89.40	0	0.00	90.10	1	1,978	0.05%
2023/12/29	0	97.00	0	0.00	97.60	0	2,131	0.00%
2023/12/27	0	97.60	0	0.00	97.40	0	2,108	0.00%
2023/12/20	1	97.80	0	0.00	97.50	1	2,081	0.05%
2023/12/18	1	98.70	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	103.00	0	0.00	100.00	0	2,035	0.00%
2023/12/14	0	0.00	3	102.00	102.50	-3	2,023	-0.15%
2023/12/13	0.1	101.50	0	0.00	101.50	0.1	2,011	0.00%
2023/12/12	1	101.50	0	0.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	1	102.50	102.00	-1	1,969	-0.05%
2023/12/08	1	99.30	2	100.00	100.00	-1	1,934	-0.05%
2023/12/07	2	101.75	2	102.25	101.00	0	1,888	0.00%
2023/12/06	1	101.50	1	101.50	102.00	0	1,872	0.00%
2023/12/05	2	101.50	0	0.00	101.00	2	1,864	0.11%
2023/12/01	2	104.00	0	0.00	103.50	2	1,899	0.11%
2023/11/30	2	106.50	3	106.50	105.50	-1	1,871	-0.05%
2023/11/29	5	102.10	5	102.90	103.00	0	1,728	0.00%
2023/11/28	1	99.20	1	100.00	101.00	0	1,654	0.00%
2023/11/27	0	0.00	3	100.83	96.00	-3	1,586	-0.19%
2023/11/24	0	0.00	1	98.70	98.70	-1	1,543	-0.06%
2023/11/21	0	96.50	0	0.00	94.60	0	1,184	0.00%
2023/11/20	0	0.00	2	95.55	96.90	-2	1,115	-0.18%
2023/11/17	0	0.00	1	89.80	90.00	-1	955	-0.10%
2023/11/16	0	88.50	0	0.00	89.40	0	948	0.00%
2023/11/15	0	89.20	1	88.10	89.00	-1	927	-0.11%
2023/11/13	1	84.70	0	0.00	83.90	1	878	0.11%
2023/11/10	1	85.50	0	0.00	85.00	1	876	0.11%
2023/11/09	0	86.60	0	0.00	86.50	0	879	0.00%
2023/11/07	0	86.40	0	0.00	86.40	0	887	0.00%
2023/11/06	0	86.90	0	0.00	86.70	0	888	0.00%
2023/11/03	0	0.00	1	85.80	86.10	-1	880	-0.11%
2023/11/01	0	0.00	1	83.70	83.70	-1	875	-0.11%
2023/10/31	1	83.20	0	0.00	83.00	1	877	0.11%
2023/10/27	1	85.90	0	0.00	86.10	1	868	0.12%
2023/10/25	0	0.00	1	87.70	86.90	-1	868	-0.12%
2023/10/20	2	86.60	0	0.00	86.90	2	861	0.23%
2023/10/18	1	87.00	1	87.70	89.40	0	854	0.00%
2023/10/17	0	87.00	1	87.20	89.40	-1	793	-0.12%
2023/10/12	0	0.00	1	86.00	87.50	-1	695	-0.14%
2023/10/11	0	0.00	1	84.70	84.00	-1	687	-0.15%
2023/10/04	1	83.10	0	0.00	83.10	1	714	0.14%
2023/09/21	1	84.10	0	0.00	83.50	1	814	0.12%
2023/09/19	1	87.00	0	0.00	86.00	1	814	0.12%
2023/09/18	65	87.90	0	0.00	88.10	65	810	8.02%
2023/09/08	0	0.00	0.1	87.40	87.50	-0.1	809	-0.01%
2023/09/07	0	0.00	1	89.50	88.00	-1	814	-0.12%
2023/09/05	0	0.00	1	85.10	85.70	-1	737	-0.14%
2023/09/04	1	82.30	0	0.00	82.50	1	725	0.14%
2023/08/28	0	80.93	0	0.00	80.40	0	810	0.00%
2023/08/18	1	84.80	12	84.61	83.80	-11	805	-1.37%
2023/08/17	0	0.00	9	84.71	85.50	-9	805	-1.12%
2023/08/10	2	90.20	0	0.00	89.70	2	927	0.22%
2023/08/04	1	91.80	1	94.30	94.70	0	949	0.00%
2023/07/28	0	0.00	1	94.00	96.30	-1	957	-0.10%
2023/07/24	1	91.80	0	0.00	91.20	1	962	0.10%
2023/07/21	1	94.90	0	0.00	94.00	1	963	0.11%
2023/07/14	0	0.00	28	98.28	97.60	-28	1,061	-2.64%
2023/07/13	0	0.00	8	99.19	98.10	-8	1,124	-0.71%
2023/07/12	0	0.00	2	98.25	98.80	-2	1,143	-0.17%
2023/07/10	2	97.36	9	97.06	95.90	-7	1,224	-0.57%
2023/07/07	1	98.11	1	98.70	98.90	0	1,259	0.00%
2023/07/05	0	102.50	0	0.00	101.00	0	1,420	0.00%
2023/07/03	0	107.00	0	0.00	106.50	0	1,401	0.00%
2023/06/26	34	106.51	0	0.00	106.00	34	1,425	2.39%
2023/06/21	0	105.50	0	0.00	107.00	0	1,428	0.00%
2023/06/20	0	106.00	0	0.00	105.50	0	1,432	0.00%
2023/06/14	0	111.00	0	0.00	109.00	0	1,455	0.00%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/09	1	107.00	0	0.00	107.50	1	1,452	0.07%
2023/06/08	0	108.50	0	0.00	107.50	0	1,468	0.00%
2023/06/06	4	110.50	4	110.13	110.50	0	1,468	0.00%
2023/06/05	0	109.00	0	0.00	108.50	0	1,454	0.00%
2023/06/02	1	108.51	0	0.00	108.00	1	1,470	0.07%
2023/06/01	1	109.00	1	110.00	108.50	0	1,480	0.00%
2023/05/31	0	106.00	0	0.00	106.00	0	1,457	0.00%
2023/05/29	0	105.50	0	0.00	106.50	0	1,464	0.00%
2023/05/23	0	105.50	0	0.00	106.00	0	1,548	0.00%
2023/05/22	0	105.00	1	106.00	106.50	-1	1,570	-0.06%
2023/05/19	3	108.00	3	109.00	105.00	0	1,628	0.00%
2023/05/18	1	105.00	0	0.00	105.00	1	1,577	0.06%
2023/05/16	0	99.50	0	0.00	99.40	0	1,573	0.00%
2023/05/15	0	99.70	0	0.00	98.70	0	1,581	0.00%
2023/05/12	0	100.50	0	0.00	100.50	0	1,610	0.00%
2023/05/11	0	101.25	0	0.00	100.50	0	1,694	0.00%
2023/05/09	0	103.00	0	0.00	102.00	0	1,770	0.00%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/04/25	0	103.50	0	0.00	103.00	0	2,192	0.00%
2023/04/21	0	107.17	0	0.00	105.50	0	2,272	0.00%
2023/04/20	0	111.50	0	0.00	109.50	0	2,252	0.00%
2023/04/18	0	114.00	0	0.00	114.00	0	2,230	0.00%
2023/04/14	1	113.01	0	0.00	113.00	1	2,170	0.05%
2023/04/13	0	113.50	0	0.00	113.50	0	2,158	0.00%
2023/04/12	0	113.00	1	114.00	114.50	-1	2,102	-0.05%
2023/04/11	1	114.50	3	112.00	113.50	-2	2,065	-0.10%
2023/04/10	0	108.50	1	108.50	108.50	-1	1,944	-0.05%
2023/03/31	0	104.50	0	0.00	104.00	0	1,970	0.00%
2023/03/29	0	103.00	0	0.00	102.50	0	2,010	0.00%
2023/03/27	0	106.50	0	0.00	106.00	0	2,040	0.00%
2023/03/20	0	106.50	0	0.00	106.00	0	2,147	0.00%
2023/03/17	0	0.00	10	102.55	103.00	-10	2,175	-0.46%
2023/03/16	0	104.00	24	102.92	102.00	-24	2,195	-1.09%
2023/03/14	0	105.50	0	0.00	104.50	0	2,308	0.00%
2023/03/13	0	106.00	0	0.00	106.00	0	2,404	0.00%
2023/03/09	4	113.13	0	0.00	111.50	4	2,621	0.15%
2023/02/24	0	110.50	0	0.00	109.00	0	3,445	0.00%
2023/02/23	0	0.00	0.3	110.50	110.00	-0.3	3,453	-0.01%
2023/02/22	1	110.50	0.1	111.50	109.50	0.9	3,523	0.03%
2023/02/16	0	0.00	10	113.00	115.00	-10	3,498	-0.29%
2023/02/14	10	111.50	0	0.00	111.00	10	3,501	0.29%
2023/02/08	1	115.00	0	0.00	114.00	1	3,488	0.03%
2023/02/07	1	112.50	1	113.50	113.50	0	3,456	0.00%
2023/01/31	1	112.50	3	114.17	114.00	-2	3,417	-0.06%
2023/01/30	2	111.00	1	111.00	111.00	1	3,334	0.03%
2023/01/12	3	108.67	3	109.17	107.00	0	3,310	0.00%
2023/01/06	0	0.00	2	105.00	105.50	-2	3,422	-0.06%
2023/01/04	0	106.00	0	0.00	105.00	0	3,545	0.00%
2022/12/30	2	105.00	0	0.00	104.00	2	3,607	0.06%
2022/12/07	1	112.50	7	110.86	110.00	-6	4,274	-0.14%
2022/11/28	9	111.83	9	114.39	114.00	0	3,993	0.00%
2022/11/23	0	0.00	3	105.17	107.00	-3	3,705	-0.08%
2022/11/22	2	100.75	0	0.00	100.50	2	3,542	0.06%
2022/11/18	4	107.50	9	105.89	103.50	-5	3,830	-0.13%
2022/11/17	0	0.00	3	103.33	104.00	-3	3,893	-0.08%
2022/11/16	3	102.33	1	103.00	102.50	2	4,041	0.05%
2022/11/15	0	102.00	0	0.00	101.50	0	4,106	0.00%
2022/11/14	4	101.00	0	0.00	101.00	4	4,501	0.09%
2022/11/09	1	101.50	0	0.00	101.00	1	4,732	0.02%
2022/11/08	1	103.50	0	0.00	99.20	1	4,748	0.02%
2022/11/07	0	0.00	6	103.00	101.50	-6	4,759	-0.13%
2022/11/04	5	101.00	0	0.00	101.50	5	4,767	0.10%
2022/11/02	1	101.50	3	100.83	101.00	-2	4,765	-0.04%
2022/10/31	2	95.80	1	95.70	94.70	1	4,756	0.02%
2022/10/28	2	94.05	0	0.00	93.60	2	4,784	0.04%
2022/10/26	0	0.00	1	96.20	93.20	-1	4,881	-0.02%
2022/10/25	1	94.80	0	0.00	96.10	1	4,957	0.02%
2022/10/24	1	96.50	1	99.40	95.80	0	4,983	0.00%
2022/10/20	2	97.20	0	0.00	97.80	2	5,068	0.04%
2022/10/19	1	98.70	0	0.00	98.70	1	5,122	0.02%
2022/10/18	0	0.00	2	102.25	101.50	-2	5,223	-0.04%
2022/10/17	1	96.60	0	0.00	101.50	1	5,292	0.02%
2022/10/13	0	0.00	1	98.90	92.30	-1	5,359	-0.02%
2022/10/11	2	102.00	10	102.50	101.50	-8	5,342	-0.15%
2022/10/07	11	108.77	1	108.00	106.50	10	5,384	0.19%
2022/10/06	0	0.00	32	110.61	111.00	-32	5,442	-0.59%
2022/10/05	16	109.59	0	0.00	109.00	16	5,454	0.29%
2022/10/03	0	0.00	1	105.00	104.50	-1	5,496	-0.02%
2022/09/30	7	104.21	2	101.00	105.50	5	5,576	0.09%
2022/09/29	0	0.00	1	104.00	103.50	-1	5,658	-0.02%
2022/09/28	2	105.50	0	0.00	102.00	2	5,722	0.03%
2022/09/27	0	0.00	2	107.25	107.50	-2	5,773	-0.03%
2022/09/26	2	109.99	1	108.50	108.50	1	5,793	0.02%
2022/09/23	2	113.25	0	0.00	112.50	2	5,900	0.03%
2022/09/22	1	116.00	1	115.50	116.50	0	5,955	0.00%
2022/09/20	6	112.58	1	112.50	112.50	5	6,025	0.08%
2022/09/19	5	111.50	0	0.00	112.00	5	6,148	0.08%
2022/09/15	4	110.00	0	0.00	109.50	4	6,317	0.06%
2022/09/14	4	108.63	0	0.00	109.50	4	6,459	0.06%
2022/09/12	0	109.00	1	109.50	109.00	-1	6,682	-0.01%
2022/09/08	1	106.00	0	104.50	106.50	1	6,844	0.01%
2022/09/07	0	105.00	0	0.00	103.50	0	7,045	0.00%
2022/09/06	4	108.88	1	108.50	108.50	3	7,081	0.04%
2022/09/05	1	114.00	1	112.50	112.50	0	7,186	0.00%
2022/09/02	1	115.02	1	117.50	117.00	0	7,256	0.00%
2022/09/01	3	115.50	5	117.40	115.00	-2	7,378	-0.03%
2022/08/31	1	116.00	0	0.00	116.50	1	7,317	0.01%
2022/08/30	0	115.00	0	0.00	116.00	0	7,503	0.00%
2022/08/29	0	114.00	30	113.17	114.00	-30	8,022	-0.37%
2022/08/26	54	122.70	22	119.77	117.50	32	8,217	0.39%
2022/08/24	3	117.83	4	117.38	117.00	-1	8,976	-0.01%
2022/08/23	0	0.00	2	118.50	119.00	-2	9,484	-0.02%
2022/08/22	0	115.00	3	112.50	112.00	-3	9,509	-0.03%
2022/08/19	8	117.75	4	119.25	116.50	4	9,487	0.04%
2022/08/18	1	112.50	3	114.17	114.50	-2	9,186	-0.02%
2022/08/17	0	105.79	0	0.00	104.50	0	9,000	0.00%
2022/08/15	0	107.50	0	0.00	108.00	0	9,227	0.00%
2022/08/12	4	106.00	4	104.75	106.50	0	9,262	0.00%
2022/08/11	0	0.00	1	103.50	102.50	-1	9,248	-0.01%
2022/08/10	0	102.00	0	0.00	100.50	0	9,266	0.00%
2022/08/09	0	0.00	1	101.50	102.00	-1	9,289	-0.01%
2022/08/08	2	101.50	0	0.00	102.00	2	9,303	0.02%
2022/08/02	0	103.00	0	0.00	102.00	0	9,268	0.00%
2022/08/01	1	107.00	0	0.00	105.50	1	9,280	0.01%
2022/07/28	4	114.00	4	110.50	110.00	0	9,496	0.00%
2022/07/27	0	0.00	10	107.50	112.50	-10	9,425	-0.11%
2022/07/26	1	107.00	0	0.00	107.50	1	9,363	0.01%
2022/07/25	14	113.43	3	114.00	112.00	11	9,297	0.12%
2022/07/22	4	110.25	4	110.88	112.50	0	9,187	0.00%
2022/07/21	0	110.00	3	110.00	111.00	-3	9,114	-0.03%
2022/07/20	3	106.00	3	106.00	106.00	0	9,007	0.00%
2022/07/19	3	104.50	3	103.50	103.50	0	8,974	0.00%
2022/07/18	6	104.17	6	104.50	106.00	0	8,934	0.00%
2022/07/15	3	102.00	3	104.00	103.00	0	8,863	0.00%
2022/07/14	1	96.30	0	0.00	103.00	1	8,786	0.01%
2022/07/13	0	99.40	4	99.85	98.80	-4	8,681	-0.05%
2022/07/12	5	95.64	0	0.00	94.70	5	8,629	0.06%
2022/07/11	3	101.50	3	101.50	100.00	0	8,576	0.00%
2022/07/08	4	103.00	2	104.00	101.50	2	8,535	0.02%
2022/07/07	3	95.20	3.5	97.10	100.00	-0.5	8,457	-0.01%
2022/07/06	4	99.80	5	98.32	96.20	-1	8,365	-0.01%
2022/07/05	0.5	101.00	0	0.00	103.00	0.5	8,297	0.01%
2022/07/04	9	103.22	9	102.06	102.50	0	8,201	0.00%
2022/07/01	4	106.00	4	106.00	102.50	0	8,120	0.00%
2022/06/30	1	109.50	0	0.00	109.50	1	7,972	0.01%
2022/06/28	2	116.51	0	0.00	116.50	2	7,745	0.03%
2022/06/27	2	120.00	2	120.50	122.00	0	7,680	0.00%
2022/06/24	0	0.00	15	121.17	120.00	-15	7,527	-0.20%
2022/06/23	20	119.15	8	119.50	120.00	12	7,435	0.16%
2022/06/22	2	117.75	2	117.00	117.00	0	7,308	0.00%
2022/06/21	4	121.75	3	122.00	123.50	1	7,196	0.01%
2022/06/20	8	122.44	8	120.50	118.00	0	7,229	0.00%
2022/06/17	3	120.67	2	122.00	122.00	1	7,118	0.01%
2022/06/16	1	130.50	1	135.00	125.00	0	7,064	0.00%
2022/06/15	5	130.20	2	129.00	129.00	3	7,025	0.04%
2022/06/14	1	129.00	3	133.00	134.00	-2	7,084	-0.03%
2022/06/13	1	133.50	0	0.00	132.50	1	6,955	0.01%
2022/06/10	1	136.00	0	0.00	133.50	1	6,900	0.01%
2022/06/08	3	133.83	4	134.63	135.50	-1	6,649	-0.02%
2022/06/07	8	138.69	4	138.88	134.00	4	6,439	0.06%
2022/06/06	9	138.78	4	140.13	139.50	5	5,902	0.08%
2022/06/02	7	144.07	9	144.17	138.50	-2	5,674	-0.04%
2022/06/01	0	0.00	6	135.92	142.00	-6	4,842	-0.12%
2022/05/31	3	130.33	0.1	132.00	129.50	2.9	4,620	0.06%
2022/05/30	1	120.50	10	124.35	128.50	-9	3,995	-0.23%
2022/05/27	1	115.00	0	0.00	117.00	1	3,813	0.03%
2022/05/26	3	113.83	2	114.50	113.00	1	3,737	0.03%
2022/05/25	1	117.50	4	117.75	118.00	-3	3,635	-0.08%
2022/05/24	0	0.00	2	116.00	115.00	-2	3,587	-0.06%
2022/05/23	8	117.88	3	116.67	115.00	5	3,511	0.14%
2022/05/20	2	109.50	3	112.33	112.50	-1	3,360	-0.03%
2022/05/18	2	109.75	2	109.25	109.00	0	3,250	0.00%
2022/05/17	2	109.00	2	110.25	110.00	0	3,217	0.00%
2022/05/16	1	108.50	1	109.50	108.50	0	3,219	0.00%
2022/05/13	1	108.00	0	0.00	107.50	1	3,203	0.03%
2022/05/12	2	108.00	3	108.33	107.00	-1	3,230	-0.03%
2022/05/09	1	107.00	1	107.00	105.00	0	3,310	0.00%
2022/05/06	2	109.50	3	109.83	109.00	-1	3,255	-0.03%
2022/05/05	0	0.00	3	108.83	109.00	-3	3,061	-0.10%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	0	0.00	1	91.30	89.90	-1	2,942	-0.03%
2022/04/28	1	89.20	2	88.80	88.80	-1	2,956	-0.03%
2022/04/27	2	90.30	0	0.00	90.30	2	2,968	0.07%
2022/04/26	3	97.63	0	0.00	94.50	3	2,940	0.10%
2022/04/25	2	100.50	1	99.50	99.50	1	2,915	0.03%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/20	2	102.00	2	102.50	102.50	0	2,970	0.00%
2022/04/18	2	101.00	1	101.50	101.50	1	3,059	0.03%
2022/04/15	1	103.50	0	0.00	103.00	1	3,093	0.03%
2022/04/14	1	104.50	1	104.50	104.50	0	3,271	0.00%
2022/04/13	0	0.00	1	104.50	105.50	-1	3,424	-0.03%
2022/04/12	1	101.50	0	0.00	101.50	1	3,563	0.03%
2022/04/11	2	104.00	20	103.88	102.00	-18	4,033	-0.45%
2022/04/08	2	108.00	2	107.50	107.50	0	4,669	0.00%
2022/04/07	1	108.50	0	0.00	104.50	1	4,719	0.02%
2022/04/01	0	110.00	0	0.00	112.00	0	4,783	0.00%
2022/03/31	15	112.50	1	111.50	111.00	14	4,789	0.29%
2022/03/30	6	113.75	1	114.50	114.00	5	4,785	0.10%
2022/03/28	0	109.50	0	0.00	110.50	0	4,781	0.00%
2022/03/25	5	113.10	9	114.22	112.00	-4	4,821	-0.08%
2022/03/24	11	115.41	3	115.67	115.00	8	4,831	0.17%
2022/03/23	9	115.22	8	115.00	115.00	1	4,821	0.02%
2022/03/21	3	114.67	4	114.63	113.50	-1	4,698	-0.02%
2022/03/18	2	112.75	3	112.83	114.00	-1	4,571	-0.02%
2022/03/17	0	109.50	4	110.00	112.00	-4	4,381	-0.09%
2022/03/16	1	105.50	3	105.33	105.00	-2	4,250	-0.05%
2022/03/15	4	105.75	2	104.50	104.50	2	4,258	0.05%
2022/03/14	1	105.00	1	105.00	105.00	0	4,295	0.00%
2022/03/08	3	100.47	2	101.00	99.50	1	4,506	0.02%
2022/03/07	2	100.75	1	100.50	100.50	1	4,530	0.02%
2022/03/03	6	108.08	5	108.00	107.50	1	4,639	0.02%
2022/03/02	3	105.33	2	106.25	107.00	1	4,656	0.02%
2022/03/01	0	0.00	1	104.50	105.00	-1	4,669	-0.02%
2022/02/24	5	99.10	5	100.00	100.00	0	4,761	0.00%
2022/02/22	1	102.00	1	102.50	102.50	0	4,844	0.00%
2022/02/21	1	107.00	1	107.00	107.00	0	4,925	0.00%
2022/02/17	1	107.50	0	0.00	107.50	1	5,449	0.02%
2022/02/14	6	106.25	5	106.70	106.50	1	5,841	0.02%
2022/02/11	0	109.50	2	111.50	111.00	-2	5,846	-0.03%
2022/02/10	1	111.00	1	110.00	108.00	0	5,829	0.00%
2022/02/09	0	105.50	1	104.50	107.50	-1	5,840	-0.02%
2022/02/08	1	102.01	0	0.00	102.50	1	6,052	0.02%
2022/02/07	1	99.50	1	100.50	100.50	0	6,398	0.00%
2022/01/24	0	103.00	0	0.00	102.50	0	7,098	0.00%
2022/01/20	0	0.00	0.5	102.00	103.00	-0.5	7,399	-0.01%
2022/01/17	0	103.50	0	0.00	103.50	0	7,513	0.00%
2022/01/12	1	99.00	0	0.00	98.90	1	7,684	0.01%
2022/01/10	0	105.00	0	0.00	104.00	0	7,785	0.00%
2022/01/07	1	110.00	0.5	106.00	103.00	0.5	7,876	0.01%
2022/01/06	2	112.00	4	112.25	111.50	-2	7,712	-0.03%
2022/01/05	1	118.00	1	117.00	117.00	0	7,612	0.00%
2022/01/04	6	122.00	9	122.00	121.00	-3	7,481	-0.04%
2022/01/03	21	121.31	16	122.59	123.00	5	7,037	0.07%
2021/12/29	5	110.50	1	109.50	109.50	4	6,357	0.06%
2021/12/28	0	0.00	1	111.50	112.00	-1	6,375	-0.02%
2021/12/24	0	0.00	3	111.50	108.50	-3	6,380	-0.05%
2021/12/22	3	111.00	0	0.00	111.00	3	6,403	0.05%
2021/12/21	1	112.50	3	110.00	112.50	-2	6,376	-0.03%
2021/12/20	3	111.50	8	111.38	111.50	-5	6,317	-0.08%
2021/12/17	14	109.29	6	108.50	108.50	8	6,275	0.13%
2021/12/16	0	0.00	1	111.50	111.00	-1	6,245	-0.02%
2021/12/13	1	106.00	1	105.50	105.50	0	6,229	0.00%
2021/12/09	5	109.60	5	108.00	108.00	0	6,327	0.00%
2021/12/07	2	111.00	2	110.00	110.00	0	6,279	0.00%
2021/12/06	1	107.50	1	108.00	108.00	0	6,202	0.00%
2021/12/02	1	106.50	1	106.50	106.50	0	6,317	0.00%
2021/12/01	0	0.00	10	105.50	109.50	-10	6,490	-0.15%
2021/11/30	11	106.50	5	106.70	107.50	6	6,584	0.09%
2021/11/29	2	105.50	0	0.00	105.00	2	6,686	0.03%
2021/11/25	3	107.67	2	106.00	106.00	1	7,680	0.01%
2021/11/24	3	104.50	3	107.00	108.00	0	7,746	0.00%
2021/11/23	5	108.20	3	107.00	107.00	2	7,756	0.03%
2021/11/22	1	112.00	1	111.50	111.50	0	7,789	0.00%
2021/11/19	1	113.00	1	114.00	114.00	0	7,899	0.00%
2021/11/17	4	117.75	4	117.88	116.00	0	8,100	0.00%
2021/11/16	2	110.00	2	114.50	114.50	0	7,883	0.00%
2021/11/15	6	110.75	6	111.00	111.00	0	7,889	0.00%
2021/11/12	4	108.38	4	110.00	110.00	0	7,882	0.00%
2021/11/11	4	109.00	8	110.56	108.00	-4	7,990	-0.05%
2021/11/10	2	106.75	8	109.06	109.50	-6	7,972	-0.08%
2021/11/09	0	0.00	3	106.50	106.50	-3	8,086	-0.04%
2021/11/08	1	104.50	1	105.00	105.00	0	8,172	0.00%
2021/11/05	7	110.00	0	0.00	109.50	7	8,241	0.08%
2021/11/04	1	109.00	1	111.00	114.00	0	8,233	0.00%
2021/11/03	1	104.50	1	106.00	104.00	0	8,120	0.00%
2021/11/02	3	102.17	4	103.25	103.00	-1	8,208	-0.01%
2021/11/01	2	107.50	2	110.50	108.50	0	8,265	0.00%
2021/10/29	5	99.52	2	100.70	104.50	3	8,134	0.04%
2021/10/28	0	0.00	2	95.05	95.00	-2	8,069	-0.02%
2021/10/26	8	92.88	7	92.33	91.90	1	8,858	0.01%
2021/10/25	8	93.95	1	95.00	95.00	7	9,203	0.08%
2021/10/22	7	93.71	0	0.00	94.60	7	9,425	0.07%
2021/10/21	1	95.50	1	95.50	92.00	0	9,740	0.00%
2021/10/20	0	0.00	3	92.73	93.00	-3	10,221	-0.03%
2021/10/19	0	0.00	3	92.27	92.30	-3	10,853	-0.03%
2021/10/15	2	87.40	0	0.00	87.40	2	10,793	0.02%
2021/10/14	0	0.00	2	82.75	83.00	-2	11,096	-0.02%
2021/10/13	5	82.92	2	80.20	80.20	3	11,457	0.03%
2021/10/08	0	0.00	1	87.00	84.90	-1	11,571	-0.01%
2021/10/05	2	81.20	2	81.00	82.30	0	12,470	0.00%
2021/10/01	1	84.70	0	0.00	81.00	1	12,637	0.01%
2021/09/30	1	85.70	1	86.30	86.30	0	12,804	0.00%
2021/09/29	4	85.05	5	83.92	83.50	-1	13,256	-0.01%
2021/09/28	1	89.10	0	0.00	88.10	1	13,840	0.01%
2021/09/24	0	0.00	3	91.50	91.10	-3	14,256	-0.02%
2021/09/23	7	90.00	7	89.70	89.60	0	14,300	0.00%
2021/09/16	3	90.60	2	89.50	89.50	1	14,684	0.01%
2021/09/15	3	91.93	1	90.50	90.50	2	14,736	0.01%
2021/09/14	1	95.40	0	0.00	95.20	1	14,778	0.01%
2021/09/13	1	98.10	12	99.83	97.00	-11	14,781	-0.07%
2021/09/10	0	0.00	1	100.00	99.20	-1	14,827	-0.01%
2021/09/09	13	98.68	2	97.85	98.70	11	14,969	0.07%
2021/09/08	0	0.00	1	97.60	95.10	-1	15,006	-0.01%
2021/09/07	1	97.80	0	0.00	99.00	1	15,080	0.01%
2021/09/06	1	109.00	0	0.00	107.50	1	15,011	0.01%
2021/09/02	7	108.64	5	106.00	106.00	2	15,287	0.01%
2021/09/01	7	112.43	8	112.63	112.50	-1	15,216	-0.01%
2021/08/31	26	109.29	27	110.15	111.50	-1	14,733	-0.01%
2021/08/30	2	102.00	1	103.50	101.50	1	14,232	0.01%
2021/08/27	4	99.15	4	98.00	98.00	0	14,204	0.00%
2021/08/26	4	100.15	4.1	100.04	100.00	-0.1	14,209	0.00%
2021/08/25	1	102.50	1	102.50	102.50	0	14,202	0.00%
2021/08/24	2	101.50	4	101.25	102.00	-2	14,278	-0.01%
2021/08/23	5	99.92	2	101.50	99.90	3	14,228	0.02%
2021/08/20	2.1	96.85	3	98.20	96.10	-1	14,188	-0.01%
2021/08/19	7	96.84	3	93.00	93.00	4	14,048	0.03%
2021/08/18	2	92.85	3	97.03	99.50	-1	13,953	-0.01%
2021/08/17	2	96.05	1	93.80	93.80	1	13,857	0.01%
2021/08/16	2	100.25	3	101.83	100.00	-1	13,743	-0.01%
2021/08/13	2	100.65	1	98.30	98.30	1	13,607	0.01%
2021/08/12	2	106.50	3	107.50	106.50	-1	13,449	-0.01%
2021/08/11	4	103.75	3	103.50	103.50	1	13,342	0.01%
2021/08/10	6	108.50	16	107.34	108.00	-10	13,247	-0.08%
2021/08/09	13	109.85	0	0.00	108.00	13	13,046	0.10%
2021/08/06	10	119.70	7	119.71	119.50	3	12,877	0.02%
2021/08/05	5	121.30	13	121.35	126.50	-8	12,733	-0.06%
2021/08/04	18	126.97	9	122.44	122.00	9	12,643	0.07%
2021/08/03	3	128.00	2	130.25	129.00	1	12,443	0.01%
2021/08/02	0	0.00	0.1	125.36	129.00	-0.1	12,241	0.00%
2021/07/30	12.1	125.98	12.1	122.71	122.50	0.1	11,960	0.00%
2021/07/29	3.1	117.36	9.1	123.98	129.50	-6	11,462	-0.05%
2021/07/28	8.1	118.43	1	118.50	118.00	7.1	11,060	0.06%
2021/07/27	10	130.20	8	131.38	131.00	2	10,822	0.02%
2021/07/26	1	126.00	5	127.11	128.50	-4	10,455	-0.04%
2021/07/23	32	119.70	30	119.92	124.50	2	9,908	0.02%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	12	98.06	8	97.49	96.40	4	9,293	0.04%
2021/07/19	0	0.00	3.1	100.25	100.50	-3.1	9,196	-0.03%
2021/07/16	2	91.50	2	91.60	91.60	0	9,152	0.00%
2021/07/15	3.1	90.44	5	91.24	91.70	-1.9	9,313	-0.02%
2021/07/14	7	88.57	7	90.44	92.00	0	9,742	0.00%
2021/07/13	9	95.67	8	92.51	90.50	1	9,925	0.01%
2021/07/12	8	92.55	7	92.69	92.10	1	9,792	0.01%
2021/07/08	0	0.00	1	89.50	87.90	-1	9,818	-0.01%
2021/07/07	5	87.44	4	87.80	87.80	1	9,891	0.01%
2021/07/06	10	87.73	6	87.50	87.50	4	9,768	0.04%
2021/07/05	4	81.80	4	87.15	90.10	0	9,411	0.00%
2021/07/02	0	0.00	18	82.62	82.90	-18	8,978	-0.20%
2021/07/01	10	74.92	8	75.53	75.40	2	9,001	0.02%
2021/06/30	4	76.45	2	77.00	76.90	2	8,982	0.02%
2021/06/29	6	75.70	6	76.43	75.60	0	9,002	0.00%
2021/06/28	4	76.13	4	76.95	77.50	0	9,085	0.00%
2021/06/25	5	74.08	6	74.47	75.70	-1	9,051	-0.01%
2021/06/24	1	73.40	0	0.00	73.20	1	9,138	0.01%
2021/06/21	2	70.30	2	69.80	69.80	0	9,391	0.00%
2021/06/18	9	74.94	7	74.34	73.70	2	9,390	0.02%
2021/06/16	8	71.33	8	72.00	72.00	0	9,499	0.00%
2021/06/11	11	70.81	8	72.16	70.40	3	9,510	0.03%
2021/06/10	17	71.59	10	70.10	70.40	7	10,042	0.07%
2021/06/09	0	0.00	5	66.52	66.70	-5	10,067	-0.05%
2021/06/08	9	65.29	6	65.97	65.30	3	10,057	0.03%
2021/06/07	4	65.45	2	65.20	64.90	2	10,019	0.02%
2021/06/04	0	0.00	4	68.10	66.70	-4	9,968	-0.04%
2021/06/03	1	67.40	1	67.80	66.80	0	9,928	0.00%
2021/06/02	5	67.36	0	0.00	65.50	5	9,873	0.05%
2021/06/01	1	70.70	0	0.00	67.90	1	9,790	0.01%
2021/05/28	1	62.30	2	64.40	62.10	-1	9,445	-0.01%
2021/05/27	0	0.00	2	62.00	62.00	-2	9,413	-0.02%
2021/05/26	8	61.80	5	61.46	61.30	3	9,410	0.03%
2021/05/25	5	62.68	4	62.18	62.00	1	9,403	0.01%
2021/05/21	6	56.93	6	57.60	59.10	0	9,342	0.00%
2021/05/20	0	0.00	1	57.00	55.80	-1	9,406	-0.01%
2021/05/19	5	56.24	5	58.02	58.50	0	9,444	0.00%
2021/05/18	14	54.54	23	55.83	57.30	-9	9,418	-0.10%
2021/05/17	6	52.83	3	56.10	52.10	3	9,394	0.03%
2021/05/14	6	59.93	5	61.02	57.80	1	9,352	0.01%
2021/05/13	5	62.28	1	59.50	60.00	4	9,291	0.04%
2021/05/12	1	60.10	3	62.37	60.10	-2	9,227	-0.02%
2021/05/11	3	63.60	9	66.66	63.50	-6	9,090	-0.07%
2021/05/10	7	72.81	9	72.13	70.50	-2	9,024	-0.02%
2021/05/07	26	69.20	14	72.54	74.80	12	9,028	0.13%
2021/05/06	6	70.50	13	69.55	69.60	-7	8,992	-0.08%
2021/05/05	22	73.93	15	72.43	70.00	7	8,999	0.08%
2021/05/04	0	0.00	1	75.10	74.00	-1	9,026	-0.01%
2021/05/03	5	79.34	6	78.20	77.40	-1	9,009	-0.01%
2021/04/29	10	82.06	14	81.33	81.10	-4	9,069	-0.04%
2021/04/28	6	82.03	6	81.00	82.00	0	9,119	0.00%
2021/04/27	4	80.25	0	0.00	79.50	4	9,182	0.04%
2021/04/26	2	83.50	2	88.00	82.60	0	9,326	0.00%
2021/04/23	6	84.17	9	83.60	86.40	-3	9,285	-0.03%
2021/04/22	8	83.21	3	84.40	79.70	5	9,037	0.06%
2021/04/21	1	81.60	1	82.80	79.90	0	8,824	0.00%
2021/04/20	5	77.82	4	78.88	79.00	1	8,598	0.01%
2021/04/19	4	74.45	4	75.30	76.50	0	8,132	0.00%
2021/04/16	17	66.93	21	67.70	69.60	-4	7,791	-0.05%
2021/04/15	4	63.80	2	63.20	63.30	2	7,526	0.03%
2021/04/14	1	60.60	4	63.20	62.00	-3	7,463	-0.04%
2021/04/13	17	61.99	24	62.10	61.90	-7	7,768	-0.09%
2021/04/12	7	59.44	10	60.22	60.50	-3	7,568	-0.04%
2021/04/09	12	60.84	0	0.00	60.00	12	7,649	0.16%
2021/04/08	5	62.00	6	62.88	61.80	-1	7,673	-0.01%
2021/04/07	0	0.00	10	61.26	61.50	-10	7,607	-0.13%
2021/04/06	5	57.46	6	58.10	57.80	-1	7,339	-0.01%
2021/04/01	21	58.17	15	57.78	57.40	6	7,523	0.08%
2021/03/31	71	60.81	91	60.27	58.90	-20	8,008	-0.25%
2021/03/30	27	59.54	0	0.00	59.00	27	8,018	0.34%
2021/03/29	0	0.00	2	59.50	59.50	-2	8,400	-0.02%
2021/03/26	1	57.50	1	57.10	57.10	0	8,614	0.00%
2021/03/25	2	58.60	18	57.59	56.90	-16	9,155	-0.17%
2021/03/24	7	56.03	1	55.50	55.50	6	9,500	0.06%
2021/03/23	10	55.76	13	56.42	55.60	-3	9,648	-0.03%
2021/03/22	3	57.10	4	57.20	56.80	-1	9,865	-0.01%
2021/03/19	0	0.00	8	56.60	58.40	-8	10,337	-0.08%
2021/03/18	7	56.04	0	0.00	55.40	7	10,389	0.07%
2021/03/17	19	56.76	13	55.79	56.10	6	10,372	0.06%
2021/03/16	6	56.53	28	57.26	56.30	-22	10,286	-0.21%
2021/03/15	1	56.20	2	58.00	58.00	-1	9,652	-0.01%
2021/03/12	4	50.93	6	51.40	52.80	-2	9,297	-0.02%
2021/03/10	3	48.25	3	48.65	48.25	0	9,307	0.00%
2021/03/09	0	0.00	1	49.00	47.70	-1	9,562	-0.01%
2021/03/04	3	51.40	0	0.00	50.50	3	9,753	0.03%
2021/03/03	3	50.80	4	51.35	51.30	-1	9,888	-0.01%
2021/03/02	2	52.70	0	0.00	51.30	2	10,766	0.02%
2021/02/26	0	0.00	3	51.90	51.40	-3	11,028	-0.03%
2021/02/25	5	51.38	2	51.20	51.20	3	11,114	0.03%
2021/02/24	19	51.89	6	52.27	51.70	13	11,160	0.12%
2021/02/23	6	51.37	2	51.90	51.10	4	11,185	0.04%
2021/02/22	6	51.10	6	51.90	51.80	0	11,186	0.00%
2021/02/19	2	51.00	10	50.00	51.00	-8	11,118	-0.07%
2021/02/17	3	47.10	9	47.88	48.80	-6	11,193	-0.05%
2021/02/05	5	45.70	0	0.00	45.15	5	11,257	0.04%
2021/02/04	2	45.70	0	0.00	45.65	2	11,555	0.02%
2021/02/03	9	46.93	8	47.28	46.45	1	11,645	0.01%
2021/02/01	9	45.62	12	45.90	45.70	-3	12,061	-0.02%
2021/01/29	2	47.90	5	46.40	46.40	-3	12,077	-0.02%
2021/01/28	5	48.29	3	48.28	48.05	2	12,073	0.02%
2021/01/27	5	49.65	7	49.81	49.60	-2	12,100	-0.02%
2021/01/26	8	51.03	4	50.03	49.95	4	12,120	0.03%
2021/01/25	6	50.92	2	51.10	51.30	4	12,157	0.03%
2021/01/22	0	0.00	13	49.42	51.10	-13	12,198	-0.11%
2021/01/21	11	48.64	2	48.65	48.65	9	12,181	0.07%
2021/01/20	2	50.60	2	50.10	50.10	0	12,378	0.00%
2021/01/19	6	53.45	5	52.92	52.80	1	12,384	0.01%
2021/01/15	1	53.10	1	52.70	52.10	0	12,308	0.00%
2021/01/14	0	0.00	14	53.41	53.60	-14	12,316	-0.11%
2021/01/13	13	51.21	21	51.63	51.60	-8	12,360	-0.06%
2021/01/12	25	51.42	10	51.66	50.90	15	12,425	0.12%
2021/01/11	0	0.00	10	52.90	52.80	-10	12,655	-0.08%
2021/01/08	12	51.71	13	53.12	51.80	-1	13,263	-0.01%
2021/01/07	3	53.60	0	0.00	53.40	3	13,330	0.02%
2021/01/06	7	54.84	7	55.34	53.00	0	13,483	0.00%
2021/01/05	1	53.10	4	52.50	52.70	-3	13,225	-0.02%
2021/01/04	8	53.51	21	53.70	53.50	-13	13,785	-0.09%
2020/12/31	7	52.01	24	53.04	52.90	-17	14,519	-0.12%
2020/12/30	10	51.62	10	52.33	51.60	0	14,780	0.00%
2020/12/29	30	51.62	22	51.95	51.30	8	14,746	0.05%
2020/12/28	34	53.01	17	52.55	52.40	17	14,743	0.12%
2020/12/25	24	52.48	27	53.74	53.00	-3	14,552	-0.02%
2020/12/24	12	51.23	6	51.70	50.90	6	14,081	0.04%
2020/12/23	18	51.61	25	53.27	51.20	-7	13,990	-0.05%
2020/12/22	27	50.65	4	50.05	50.80	23	13,700	0.17%
2020/12/21	10	51.50	3	52.57	52.90	7	13,544	0.05%
2020/12/18	0	0.00	7	50.04	48.15	-7	13,298	-0.05%
2020/12/17	4	45.30	4	46.08	46.50	0	13,354	0.00%
2020/12/16	14	45.56	14	45.68	45.70	0	13,711	0.00%
2020/12/15	14	48.00	12	46.34	44.65	2	13,772	0.01%
2020/12/14	2	49.00	9	48.41	49.40	-7	13,220	-0.05%
2020/12/11	2	44.58	5	44.78	44.95	-3	12,873	-0.02%
2020/12/10	10	44.48	17	44.44	44.70	-7	12,807	-0.05%
2020/12/09	17	45.50	0	0.00	45.35	17	12,742	0.13%
2020/12/08	10	45.05	20	45.32	45.65	-10	12,656	-0.08%
2020/12/07	3	44.90	0	0.00	43.35	3	12,547	0.02%
2020/12/04	1	44.80	0	0.00	44.60	1	12,490	0.01%
2020/12/03	15	45.76	17	45.93	45.25	-2	12,427	-0.02%
2020/12/02	8	44.60	5	44.72	44.45	3	12,171	0.02%
2020/12/01	3	45.30	3	45.55	45.15	0	12,125	0.00%
2020/11/30	0	0.00	1	45.45	44.75	-1	12,054	-0.01%
2020/11/27	8	46.11	12	46.74	45.80	-4	12,014	-0.03%
2020/11/26	27	47.51	7	48.35	46.60	20	11,865	0.17%
2020/11/25	4	42.80	18	43.17	46.20	-14	10,989	-0.13%
2020/11/24	10	42.78	8	43.50	42.00	2	10,673	0.02%
2020/11/23	11	42.19	12	42.50	42.60	-1	10,663	-0.01%
2020/11/20	15	41.52	16	41.74	42.15	-1	10,739	-0.01%
2020/11/19	4	40.96	3	41.25	40.70	1	10,697	0.01%
2020/11/18	3	40.62	15	40.81	40.55	-12	10,809	-0.11%
2020/11/17	8	40.76	8	41.44	40.70	0	10,776	0.00%
2020/11/16	29	41.59	13	42.20	41.05	16	10,733	0.15%
2020/11/13	15	42.21	4	42.61	42.05	11	10,637	0.10%
2020/11/12	1	42.55	1	44.70	42.55	0	10,542	0.00%
2020/11/11	9	41.82	16	42.37	42.50	-7	10,249	-0.07%
2020/11/10	8	42.53	0	0.00	42.25	8	10,302	0.08%
2020/11/09	5	41.34	11	42.25	43.80	-6	10,155	-0.06%
2020/11/06	8	41.13	4	41.05	40.80	4	9,901	0.04%
2020/11/05	0	0.00	2	41.13	41.00	-2	9,856	-0.02%
2020/11/04	6	40.10	3	40.50	40.30	3	9,819	0.03%
2020/11/03	10	39.79	11	40.30	40.50	-1	9,778	-0.01%
2020/11/02	15	39.14	21	38.95	38.95	-6	9,719	-0.06%
2020/10/30	7	41.14	7	41.74	40.10	0	9,624	0.00%
2020/10/29	14	40.93	5	41.02	41.00	9	9,536	0.09%
2020/10/27	9	40.92	18	41.55	42.30	-9	9,165	-0.10%
2020/10/26	15	40.96	18	41.60	40.95	-3	9,050	-0.03%
2020/10/23	6	41.80	3	41.35	41.20	3	8,939	0.03%
2020/10/22	13	41.81	4	41.74	41.50	9	8,835	0.10%
2020/10/21	1	42.95	0	0.00	42.55	1	8,719	0.01%
2020/10/19	6	41.88	6	42.63	43.20	0	8,423	0.00%
2020/10/16	11	46.29	14	44.09	41.40	-3	8,114	-0.04%
2020/10/15	9	43.73	12	43.85	43.65	-3	7,442	-0.04%
2020/10/14	10	43.88	8	43.55	43.70	2	7,267	0.03%
2020/10/13	13	43.36	9	43.68	44.05	4	7,006	0.06%
2020/10/12	4	41.74	4	41.28	43.00	0	6,678	0.00%
2020/10/08	31	39.90	31	40.29	41.20	0	6,058	0.00%
2020/10/07	1	37.25	7	38.91	39.35	-6	5,172	-0.12%
2020/10/05	0	0.00	3	33.90	35.30	-3	4,679	-0.06%
2020/09/30	0	0.00	3	32.95	33.50	-3	4,562	-0.07%
2020/09/29	3	33.35	0	0.00	32.55	3	4,516	0.07%
2020/09/28	3	34.25	6	34.78	34.30	-3	4,508	-0.07%
2020/09/25	9	34.30	5	34.01	34.60	4	4,452	0.09%
2020/09/24	1	36.60	0	0.00	36.30	1	4,221	0.02%
2020/09/23	5	36.45	8	36.79	36.25	-3	3,918	-0.08%
2020/09/22	12	35.73	10	36.09	37.10	2	3,531	0.06%
2020/09/21	4	34.04	5	34.05	35.35	-1	2,783	-0.04%
2020/09/18	5	32.05	10	31.83	32.15	-5	2,251	-0.22%
2020/09/17	0	0.00	2	29.28	29.25	-2	1,935	-0.10%
2020/09/15	0	0.00	18	28.87	28.95	-18	1,920	-0.94%
2020/09/14	6	28.40	0	0.00	28.50	6	1,938	0.31%
2020/09/10	1	29.05	16	29.17	28.70	-15	1,935	-0.77%
2020/09/09	4	29.00	8	28.70	29.15	-4	1,939	-0.21%
2020/09/08	32	29.10	0	0.00	28.80	32	1,938	1.65%
2020/09/04	0	0.00	31	29.54	29.60	-31	1,943	-1.59%
2020/09/03	28	30.24	0	0.00	29.95	28	1,944	1.44%
2020/09/02	18	29.98	9	30.58	30.75	9	2,006	0.45%
2020/09/01	7	29.48	5	30.26	29.90	2	2,010	0.10%
2020/08/27	2	30.55	10	30.60	30.95	-8	1,923	-0.42%
2020/08/26	12	31.19	12	30.63	31.45	0	1,811	0.00%
2020/08/25	1	29.30	0	0.00	29.20	1	1,644	0.06%
2020/08/24	3	28.90	34	29.38	29.80	-31	1,579	-1.96%
2020/08/21	25	27.05	9	26.99	27.10	16	1,425	1.12%
2020/08/20	11	26.85	63	26.15	26.50	-52	1,416	-3.67%
2020/08/19	26	28.43	0	0.00	28.15	26	1,399	1.86%
2020/08/18	30	28.80	14	28.91	28.70	16	1,388	1.15%
2020/08/17	21	29.44	0	0.00	29.35	21	1,371	1.53%
2020/08/14	0	0.00	11	30.31	29.90	-11	1,341	-0.82%
2020/08/13	2	29.20	14	29.21	29.45	-12	1,194	-1.00%
2020/08/10	1	28.60	7	29.00	28.40	-6	1,138	-0.53%
2020/08/07	8	28.67	0	0.00	28.80	8	1,139	0.70%
2020/08/05	0	0.00	36	28.09	28.15	-36	1,122	-3.21%
2020/08/04	0	0.00	23	27.62	27.55	-23	1,120	-2.05%
2020/08/03	0	0.00	6	27.57	27.50	-6	1,124	-0.53%
2020/07/31	0	0.00	33	27.37	27.45	-33	1,143	-2.89%
2020/07/30	3	26.95	46	27.06	27.15	-43	1,145	-3.75%
2020/07/29	0	0.00	47	26.40	26.50	-47	1,153	-4.08%
2020/07/28	6	26.75	26	25.99	25.70	-20	1,154	-1.73%
2020/07/27	3	26.75	33	26.77	26.70	-30	1,148	-2.61%
2020/07/24	21	28.07	12	27.50	27.30	9	1,146	0.79%
2020/07/23	9	28.36	33	28.72	28.35	-24	1,139	-2.11%
2020/07/17	11	27.69	0	0.00	27.15	11	1,115	0.99%
2020/07/15	1	27.70	0	0.00	27.75	1	1,106	0.09%
2020/07/13	1	28.40	0	0.00	28.70	1	1,094	0.09%
2020/07/10	70	28.67	0	0.00	28.30	70	1,094	6.40%
2020/07/09	49	29.80	5	30.06	29.60	44	1,080	4.07%
2020/07/08	4	29.65	0	0.00	29.65	4	1,060	0.38%
2020/07/07	136	30.32	32	31.69	29.55	104	1,044	9.96%	大買/鉅額交易
2020/07/06	90	30.26	90	30.42	30.60	0	943	0.00%
2020/07/03	42	29.00	107	29.19	29.30	-65	887	-7.32%	大賣/
2020/07/02	64	29.04	15	29.35	29.10	49	864	5.67%
2020/07/01	1	29.05	30	28.91	28.80	-29	846	-3.43%
2020/06/30	71	28.24	0	0.00	28.25	71	826	8.59%
2020/06/29	30	28.38	0	0.00	28.80	30	801	3.75%
2020/06/24	7	28.01	64	28.52	29.05	-57	774	-7.36%
2020/06/23	31	27.72	0	0.00	27.60	31	722	4.29%
2020/06/22	25	27.82	0	0.00	27.80	25	717	3.48%
2020/06/19	18	27.98	152	27.98	28.15	-134	717	-18.67%	大賣/鉅額交易
2020/06/18	21	27.47	0	0.00	27.55	21	693	3.03%
2020/06/17	19	27.60	9	27.65	27.45	10	688	1.45%
2020/06/16	40	27.04	8	27.28	27.05	32	679	4.71%
2020/06/15	35	26.76	73	27.13	26.45	-38	675	-5.62%
2020/06/12	63	26.52	110	26.31	27.10	-47	670	-7.01%	大賣/
2020/06/11	28	27.58	1	28.55	27.30	27	667	4.04%
2020/06/10	9	28.05	0	0.00	28.20	9	651	1.38%
2020/06/09	1	29.15	1	28.85	28.75	0	650	0.00%
2020/06/08	0	0.00	7	28.57	29.05	-7	558	-1.25%
2020/06/04	9	25.43	21	25.75	25.95	-12	501	-2.39%
2020/06/03	17	25.43	0	0.00	25.40	17	490	3.46%
2020/06/01	0	0.00	3	24.95	25.15	-3	478	-0.63%
2020/05/28	4	24.55	0	0.00	24.55	4	479	0.83%
2020/05/26	5	25.51	0	0.00	25.25	5	479	1.04%
2020/05/25	2	24.10	2	25.65	25.65	0	469	0.00%
2020/05/22	0	0.00	1	24.90	24.60	-1	462	-0.22%
2020/05/15	2	24.28	9	24.35	24.30	-7	469	-1.49%
2020/05/14	6	25.38	0	0.00	24.70	6	468	1.28%
2020/05/13	3	25.50	3	25.80	25.80	0	456	0.00%
2020/05/12	3	25.50	0	0.00	25.50	3	446	0.67%
2020/05/07	0	0.00	3	25.80	25.70	-3	435	-0.69%
2020/05/06	5	24.40	0	0.00	24.35	5	413	1.21%
2020/04/30	0	0.00	1	23.05	23.30	-1	400	-0.25%
2020/04/21	6	21.45	0	0.00	20.85	6	410	1.46%
2020/04/17	3	21.85	0	0.00	21.75	3	404	0.74%
2020/04/15	0	0.00	1	21.50	21.45	-1	394	-0.25%
2020/04/10	2	19.80	0	0.00	20.10	2	394	0.51%
2020/04/09	5	19.95	2	20.30	20.20	3	400	0.75%
2020/03/31	3	17.77	0	0.00	17.80	3	415	0.72%
2020/03/24	5	16.40	0	0.00	16.45	5	432	1.16%
2020/03/23	0	0.00	4	15.30	15.30	-4	456	-0.88%
2020/03/19	10	15.43	0	0.00	15.05	10	633	1.58%
2020/03/16	6	19.10	2	20.15	18.60	4	629	0.64%
2020/03/13	10	19.95	7	19.92	20.25	3	728	0.41%
2020/03/12	74	22.25	2	22.85	22.10	72	793	9.07%
2020/03/06	0	0.00	15	25.78	25.65	-15	821	-1.82%
2020/03/05	12	26.11	0	0.00	26.05	12	820	1.46%
2020/02/20	2	27.85	2	28.35	27.15	0	800	0.00%
2020/02/03	1	24.30	0	0.00	24.00	1	784	0.13%
2020/01/30	0	0.00	6	25.58	25.45	-6	799	-0.75%
2019/12/27	0	0.00	1	30.30	30.05	-1	968	-0.10%
2019/12/26	2	30.10	0	0.00	30.05	2	955	0.21%
2019/12/25	0	0.00	1	30.00	30.15	-1	953	-0.10%
2019/12/20	2	30.65	2	30.45	30.25	0	948	0.00%
2019/12/19	0	0.00	2	30.35	30.40	-2	944	-0.21%
2019/12/17	1	32.95	1	30.90	30.90	0	924	0.00%
2019/12/06	0	0.00	3	29.12	30.15	-3	607	-0.49%
2019/11/27	0	0.00	4	27.80	27.60	-4	572	-0.70%
2019/11/25	4	27.65	0	0.00	27.60	4	586	0.68%
2019/11/22	3	27.45	0	0.00	27.55	3	600	0.50%
2019/11/19	0	0.00	5	28.00	27.95	-5	626	-0.80%
2019/11/15	2	27.85	0	0.00	27.80	2	699	0.29%
2019/11/13	2	28.15	0	0.00	27.90	2	706	0.28%
2019/11/11	11	27.90	9	27.93	27.70	2	703	0.28%
2019/11/07	2	28.35	2	28.75	28.50	0	702	0.00%
2019/11/01	2	29.23	38	29.38	29.60	-36	692	-5.20%
2019/10/31	22	29.39	0	0.00	29.10	22	691	3.18%
2019/10/30	4	29.73	0	0.00	29.80	4	686	0.58%
2019/10/29	19	29.76	0	0.00	29.50	19	678	2.80%
2019/10/28	1	30.50	8	31.24	30.60	-7	667	-1.05%
2019/10/25	13	29.86	3	30.20	30.50	10	613	1.63%
2019/10/16	0	0.00	2	29.20	28.20	-2	587	-0.34%
2019/10/02	0	0.00	1	27.80	27.75	-1	633	-0.16%
2019/09/23	0	0.00	2	28.70	28.55	-2	622	-0.32%
2019/09/19	3	29.13	2	29.30	29.20	1	610	0.16%
2019/08/21	2	29.25	0	0.00	29.55	2	515	0.39%
2019/08/20	0	0.00	1	30.25	29.40	-1	509	-0.20%
2019/07/24	0	0.00	2	30.15	29.50	-2	472	-0.42%
2019/07/16	0	0.00	5	29.39	29.80	-5	396	-1.26%
2019/07/12	0	0.00	3	26.80	26.75	-3	355	-0.84%
2019/07/11	0	0.00	22	26.75	26.80	-22	414	-5.31%
2019/07/10	20	26.90	0	0.00	26.80	20	448	4.46%
2019/07/09	3	26.88	0	0.00	26.90	3	449	0.67%
2019/07/08	0	0.00	7	27.35	27.15	-7	452	-1.55%
2019/07/05	0	0.00	4	27.05	27.05	-4	447	-0.89%
2019/07/04	11	26.89	0	0.00	26.80	11	448	2.45%
2019/06/13	0	0.00	1	25.40	25.10	-1	459	-0.22%
2019/06/12	1	25.15	0	0.00	25.45	1	462	0.22%
2019/05/30	0	0.00	17	25.50	25.50	-17	475	-3.58%
2019/05/29	7	23.75	2	23.80	23.75	5	479	1.04%
2019/05/27	10	23.95	0	0.00	23.95	10	494	2.02%
2019/05/23	1	24.40	0	0.00	24.15	1	528	0.19%
2019/05/22	2	25.43	2	25.23	25.25	0	535	0.00%
2019/05/16	2	25.85	0	0.00	25.20	2	603	0.33%
2019/05/15	1	25.75	0	0.00	26.05	1	659	0.15%
2019/05/02	1	29.90	1	29.40	29.75	0	722	0.00%
2019/04/25	4	29.63	25	29.60	29.50	-21	783	-2.68%
2019/04/24	31	29.68	1	29.40	29.55	30	809	3.71%
2019/02/27	5	31.48	5	31.85	31.70	0	1,533	0.00%
2019/02/19	0	0.00	1	33.85	33.25	-1	1,593	-0.06%
2019/02/14	5	33.27	5	33.37	32.95	0	1,575	0.00%
2019/02/13	3	32.45	0	0.00	32.10	3	1,523	0.20%
2019/02/12	5	31.53	32	31.75	32.45	-27	1,507	-1.79%
2019/02/11	6	30.58	9	31.31	31.15	-3	1,492	-0.20%
2019/01/30	3	30.48	0	0.00	30.20	3	1,494	0.20%
2019/01/28	0	0.00	13	31.12	31.00	-13	1,525	-0.85%
2019/01/25	10	30.83	0	0.00	30.95	10	1,537	0.65%
2019/01/24	32	30.70	0	0.00	30.45	32	1,546	2.07%
2019/01/22	9	30.94	30	30.90	30.65	-21	1,554	-1.35%
2019/01/21	20	31.24	2	31.73	31.00	18	1,553	1.16%
2019/01/18	11	30.87	17	31.66	31.10	-6	1,541	-0.39%
2019/01/17	9	30.67	0	0.00	30.20	9	1,501	0.60%
2019/01/16	3	30.95	3	30.70	30.70	0	1,499	0.00%
2019/01/15	2	30.45	2	30.70	30.30	0	1,479	0.00%
2019/01/10	1	30.20	0	0.00	30.25	1	1,457	0.07%
2018/12/20	4	30.03	0	0.00	29.35	4	1,603	0.25%
2018/12/19	1	31.15	0	0.00	30.90	1	1,633	0.06%
2018/12/18	1	32.15	4	32.09	31.65	-3	1,701	-0.18%
2018/12/13	4	34.21	4	34.66	34.05	0	1,671	0.00%
2018/12/12	5	33.98	5	34.14	34.75	0	1,598	0.00%
2018/12/10	2	31.45	2	31.75	31.25	0	1,513	0.00%
2018/12/06	4	33.33	4	31.10	31.00	0	1,502	0.00%
2018/12/05	1	33.65	1	34.70	33.65	0	1,477	0.00%
2018/12/03	1	33.80	0	0.00	33.40	1	1,405	0.07%
2018/11/28	1	32.70	3	32.60	32.40	-2	1,331	-0.15%
2018/11/22	5	31.72	2	32.00	29.60	3	1,286	0.23%
2018/11/13	6	28.70	8	27.81	28.70	-2	1,296	-0.15%
2018/10/16	0	0.00	1	31.00	31.05	-1	2,333	-0.04%
2018/10/15	1	30.35	0	0.00	30.45	1	2,398	0.04%
2018/10/12	0	0.00	5	30.05	30.10	-5	2,461	-0.20%
2018/10/11	0	0.00	3	29.70	29.70	-3	2,622	-0.11%
2018/10/08	0	0.00	2	33.93	33.50	-2	3,113	-0.06%
2018/10/05	0	0.00	8	33.44	33.40	-8	3,160	-0.25%
2018/10/02	0	0.00	1	40.85	39.40	-1	3,295	-0.03%
2018/09/27	10	40.76	10	39.05	39.05	0	3,610	0.00%
2018/09/26	5	40.40	4	40.55	39.60	1	3,666	0.03%
2018/09/25	9	40.06	10	40.63	41.50	-1	3,821	-0.03%
2018/09/14	1	39.60	1	39.70	39.35	0	4,098	0.00%
2018/09/13	2	37.90	2	38.20	37.85	0	4,110	0.00%
2018/08/29	8	43.87	8	43.89	42.95	0	6,248	0.00%
2018/08/28	5	42.51	5	42.52	42.20	0	6,247	0.00%
2018/08/27	2	41.30	2	41.85	43.90	0	6,284	0.00%
2018/08/22	2	43.58	2	43.05	42.00	0	6,918	0.00%
2018/08/21	2	42.30	2	42.65	43.30	0	7,130	0.00%
2018/08/17	34	44.83	34	43.65	42.60	0	7,522	0.00%
2018/08/10	2	45.23	2	44.95	43.55	0	7,510	0.00%
2018/08/02	0	0.00	1	47.10	46.00	-1	7,270	-0.01%
2018/07/30	0	0.00	1	48.70	48.40	-1	7,157	-0.01%
2018/07/26	9	51.12	2	50.58	50.10	7	7,045	0.10%
2018/07/25	1	49.45	1	49.10	50.50	0	6,913	0.00%
2018/07/24	10	51.13	10	50.74	50.50	0	6,842	0.00%
2018/07/23	4	47.74	4	47.29	48.50	0	6,648	0.00%
2018/07/19	20	48.65	0	0.00	48.80	20	6,510	0.31%
2018/07/18	19	48.84	35	48.48	48.90	-16	6,452	-0.25%
2018/07/17	11	54.20	13	53.42	50.40	-2	6,275	-0.03%
2018/07/16	8	53.58	10	52.75	55.50	-2	5,936	-0.03%
2018/07/13	0	0.00	7	50.49	50.50	-7	5,845	-0.12%
2018/07/11	6	50.55	1	48.85	48.90	5	5,753	0.09%
2018/07/06	21	45.29	1	45.40	48.50	20	5,498	0.36%
2018/07/05	20	49.12	29	48.79	47.00	-9	5,368	-0.17%
2018/07/04	4	50.01	2	50.03	51.00	2	5,239	0.04%
2018/07/03	23	53.57	15	54.39	53.00	8	5,140	0.16%
2018/07/02	1	51.00	0	0.00	52.00	1	4,934	0.02%
2018/06/29	1	53.40	0	0.00	53.70	1	4,820	0.02%
2018/06/27	1	49.60	0	0.00	49.60	1	4,706	0.02%
2018/06/26	0	0.00	5	46.65	49.00	-5	4,633	-0.11%
2018/06/21	2	54.05	0	0.00	54.80	2	4,510	0.04%
2018/06/20	0	0.00	3	54.53	52.50	-3	4,481	-0.07%
2018/06/19	5	53.60	3	53.50	53.20	2	4,440	0.05%
2018/06/15	5	56.00	10	58.50	57.50	-5	4,426	-0.11%
2018/06/14	17	58.82	16	58.19	60.20	1	4,339	0.02%
2018/06/13	32	57.84	29	58.11	55.50	3	3,971	0.08%
2018/06/12	14	54.69	18	54.53	56.50	-4	3,542	-0.11%
2018/06/11	15	49.78	35	50.49	51.40	-20	3,159	-0.63%
2018/06/08	41	45.52	15	45.53	46.80	26	2,873	0.90%
2018/06/07	10	40.85	7	41.63	42.55	3	2,515	0.12%
2018/06/04	0	0.00	1	39.90	39.20	-1	2,223	-0.04%
2018/06/01	3	39.00	0	0.00	38.80	3	2,159	0.14%
2018/05/31	10	42.05	15	41.75	39.05	-5	2,106	-0.24%
2018/05/30	13	39.35	12	39.58	40.00	1	1,838	0.05%
2018/05/29	8	38.62	15	38.87	36.80	-7	1,516	-0.46%
2018/05/28	11	35.06	13	36.23	36.50	-2	1,287	-0.16%
2018/05/25	17	33.04	26	34.06	34.00	-9	1,087	-0.83%
2018/05/24	22	30.90	22	31.66	32.20	0	863	0.00%
2018/05/23	0	0.00	6	29.10	29.30	-6	716	-0.84%
2018/05/18	1	27.25	1	27.80	27.25	0	687	0.00%
2018/05/17	0	0.00	1	27.00	27.00	-1	679	-0.15%
2018/05/16	3	26.75	2	26.75	26.70	1	680	0.15%
2018/05/11	6	28.23	2	28.60	27.20	4	720	0.56%
2018/05/09	2	27.55	6	27.99	27.55	-4	768	-0.52%
2018/05/08	5	26.89	3	26.93	27.25	2	781	0.26%
2018/04/25	1	26.60	2	26.88	26.75	-1	1,196	-0.08%
2018/04/24	2	26.70	0	0.00	26.55	2	1,233	0.16%
2018/04/20	3	28.67	3	28.97	29.00	0	1,225	0.00%
2018/04/19	18	29.19	6	28.99	28.95	12	1,219	0.98%
2018/04/18	2	26.85	2	27.20	27.65	0	1,141	0.00%
2018/04/11	0	0.00	2	27.15	27.10	-2	1,224	-0.16%
2018/04/10	2	27.15	0	0.00	27.15	2	1,239	0.16%
2018/03/28	2	27.20	0	0.00	27.10	2	1,532	0.13%
2018/01/29	11	32.68	13	32.72	33.25	-2	2,665	-0.08%
2018/01/26	2	32.60	0	0.00	32.00	2	2,697	0.07%
2018/01/23	8	33.48	7	33.89	32.55	1	3,231	0.03%
2018/01/08	0	0.00	3	32.05	31.90	-3	3,946	-0.08%
2018/01/03	2	32.70	2	32.40	32.40	0	3,883	0.00%
2018/01/02	2	32.65	0	0.00	32.50	2	3,851	0.05%