富鼎 (8261)-康和-台北券商分點個股進出

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
90.2
漲跌
--
漲幅
0.00%
成交量
871張
產業
上市半導體類股
663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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/11/28	1	90.10	1	88.80	89.80	0	2,025	0.00%
2024/11/27	0	0.00	2	93.60	92.50	-2	1,980	-0.10%
2024/11/22	1	97.80	0	0.00	95.90	1	1,894	0.05%
2024/11/21	1	95.50	1	93.40	94.80	0	1,843	0.00%
2024/11/20	4	95.40	2	96.95	95.00	2	1,810	0.11%
2024/11/19	1	96.90	1	97.20	96.70	0	1,735	0.00%
2024/11/18	1	94.20	0	0.00	93.00	1	1,680	0.06%
2024/11/12	0	0.00	7	94.94	94.70	-7	1,472	-0.48%
2024/11/08	13	98.39	5	98.80	99.00	8	1,306	0.61%
2024/11/07	18	95.20	20	95.32	95.70	-2	1,023	-0.20%
2024/11/06	16	92.64	15	93.17	91.90	1	822	0.12%
2024/11/05	3	86.60	40	85.54	91.50	-37	535	-6.92%
2024/11/04	24	83.78	0.1	81.80	83.20	23.9	367	6.51%
2024/11/01	9	78.80	0	0.00	80.00	9	364	2.47%
2024/10/11	0	76.80	0	0.00	76.70	0	402	0.01%
2024/10/09	0.1	78.00	0	0.00	77.50	0.1	407	0.01%
2024/09/25	7	82.13	0	0.00	81.60	7	429	1.63%
2024/09/24	0	0.00	1.1	82.44	83.00	-1.1	406	-0.27%
2024/09/18	0	0.00	1	77.20	77.20	-1	392	-0.26%
2024/08/05	0	70.00	0	0.00	69.20	0	512	0.00%
2024/07/29	0.1	78.50	0	0.00	76.70	0.1	500	0.01%
2024/07/22	0	0.00	2	79.30	79.30	-2	498	-0.40%
2024/07/17	0	0.00	1	86.00	85.90	-1	487	-0.21%
2024/07/15	0	0.00	0.1	86.60	86.50	-0.1	484	-0.01%
2024/07/12	1	87.70	0	0.00	86.90	1	485	0.21%
2024/07/09	0	0.00	1	89.00	85.90	-1	492	-0.20%
2024/07/03	2	88.15	1	87.80	87.20	1	487	0.21%
2024/05/31	2	82.80	0	0.00	82.80	2	578	0.35%
2024/05/28	0	0.00	1	84.90	84.80	-1	574	-0.17%
2024/04/30	0	81.80	1	81.90	81.90	-1	655	-0.15%
2024/04/25	1	79.70	0	0.00	79.50	1	672	0.15%
2024/04/17	1	83.40	0	0.00	83.50	1	689	0.15%
2024/04/10	0	0.00	1	87.20	86.50	-1	688	-0.15%
2024/04/03	0	0.00	1	88.10	87.90	-1	702	-0.14%
2024/04/02	0	0.00	11	89.00	89.00	-11	711	-1.55%
2024/04/01	0	0.00	0.3	88.90	88.90	-0.3	691	-0.04%
2024/03/27	0	0.00	3	84.90	84.60	-3	624	-0.48%
2024/03/26	2	84.00	0	0.00	83.90	2	635	0.31%
2024/03/22	1	84.40	0	0.00	85.30	1	664	0.15%
2024/03/20	1	84.60	0	0.00	84.20	1	695	0.14%
2024/03/13	0.1	84.60	0	0.00	84.60	0.1	862	0.01%
2024/03/07	0.1	84.80	0	0.00	84.50	0.1	949	0.01%
2024/03/06	0.1	87.10	0	0.00	86.40	0.1	986	0.01%
2024/02/27	0	0.00	1	88.20	88.00	-1	1,356	-0.07%
2024/02/26	0	0.00	1	88.60	88.60	-1	1,554	-0.06%
2024/02/23	1	87.80	1	87.90	87.80	0	1,682	0.00%
2024/02/01	0	88.90	0	0.00	88.40	0	1,978	0.00%
2024/01/31	0.1	88.90	0	0.00	88.80	0.1	1,982	0.01%
2024/01/24	11	91.25	0	0.00	91.10	11	1,977	0.56%
2024/01/22	1	89.00	0	0.00	89.60	1	1,978	0.05%
2023/12/29	0	0.00	1	97.00	97.60	-1	2,131	-0.05%
2023/12/26	4	97.50	0	0.00	97.40	4	2,103	0.19%
2023/12/22	0	0.00	11	97.20	97.20	-11	2,097	-0.52%
2023/12/18	1	99.20	0	0.00	98.40	1	2,050	0.05%
2023/12/12	9	102.50	17	103.74	101.50	-8	2,004	-0.40%
2023/12/11	2	102.00	0	0.00	102.00	2	1,969	0.10%
2023/12/01	9	103.50	0	0.00	103.50	9	1,899	0.47%
2023/11/30	0	0.00	12	106.33	105.50	-12	1,871	-0.64%
2023/11/29	3	102.50	3	102.17	103.00	0	1,728	0.00%
2023/11/28	10	100.50	1	101.00	101.00	9	1,654	0.54%
2023/11/24	1	97.90	1	98.70	98.70	0	1,543	0.00%
2023/11/22	2	98.75	2	98.60	98.20	0	1,309	0.00%
2023/11/21	1	97.90	1	98.30	94.60	0	1,184	0.00%
2023/11/20	7	94.24	20.3	94.29	96.90	-13.3	1,115	-1.19%
2023/11/17	14	89.82	0	0.00	90.00	14	955	1.47%
2023/11/16	1	89.70	4.2	89.50	89.40	-3.2	948	-0.33%
2023/11/15	0	0.00	9	88.10	89.00	-9	927	-0.97%
2023/11/14	1	84.70	0	0.00	84.70	1	870	0.11%
2023/11/13	4	84.30	0	0.00	83.90	4	878	0.46%
2023/11/09	4	86.70	0	0.00	86.50	4	879	0.46%
2023/10/27	1	85.80	1	87.80	86.10	0	868	0.00%
2023/10/20	2.1	86.35	0	0.00	86.90	2.1	861	0.24%
2023/10/18	1	86.80	2	89.80	89.40	-1	854	-0.12%
2023/10/17	0	0.00	2.1	88.56	89.40	-2.1	793	-0.26%
2023/10/16	0.1	85.67	0	0.00	84.20	0.1	720	0.01%
2023/10/13	0	0.00	16	87.70	87.20	-16	716	-2.23%
2023/10/12	16	86.52	0	0.00	87.50	16	695	2.30%
2023/10/06	0	0.00	0.1	84.00	84.20	-0.1	696	-0.01%
2023/10/05	0	83.70	0	84.00	83.50	0	706	0.00%
2023/09/28	0.1	83.00	0	0.00	82.60	0.1	762	0.01%
2023/09/27	0	83.10	0	0.00	82.80	0	770	0.01%
2023/09/19	0	0.00	3	87.00	86.00	-3	814	-0.37%
2023/09/15	1	87.40	0	0.00	87.30	1	809	0.12%
2023/09/08	2	86.10	0	0.00	87.50	2	809	0.25%
2023/09/07	13	89.06	10	88.90	88.00	3	814	0.37%
2023/09/06	0.1	84.63	0	0.00	84.40	0.1	747	0.01%
2023/08/14	0	85.40	0	0.00	84.30	0	938	0.00%
2023/08/11	0	88.00	0	0.00	88.00	0	930	0.00%
2023/08/10	1	90.00	0	0.00	89.70	1	927	0.11%
2023/08/09	2	91.80	0	0.00	91.80	2	923	0.22%
2023/08/07	0	0.00	11	93.98	93.90	-11	944	-1.16%
2023/08/04	2	94.30	0	0.00	94.70	2	949	0.21%
2023/07/28	0	0.00	1	95.80	96.30	-1	957	-0.10%
2023/07/24	1.1	91.80	0	0.00	91.20	1.1	962	0.11%
2023/07/21	0	94.45	0	0.00	94.00	0	963	0.00%
2023/07/13	2	100.00	0	0.00	98.10	2	1,124	0.18%
2023/07/10	0	96.50	0	0.00	95.90	0	1,224	0.00%
2023/07/07	1	98.60	0	0.00	98.90	1	1,259	0.08%
2023/07/05	0	0.00	1	101.50	101.00	-1	1,420	-0.07%
2023/06/26	1	106.50	0	0.00	106.00	1	1,425	0.07%
2023/06/19	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2023/06/07	5	109.00	1	109.50	108.00	4	1,475	0.27%
2023/06/01	1	110.00	0	0.00	108.50	1	1,480	0.07%
2023/05/25	0	0.00	10	104.50	104.50	-10	1,487	-0.67%
2023/05/19	0	0.00	1	108.00	105.00	-1	1,628	-0.06%
2023/05/18	1	105.00	0	0.00	105.00	1	1,577	0.06%
2023/05/11	0	100.50	0	0.00	100.50	0	1,694	0.00%
2023/04/28	10	104.40	0	0.00	104.00	10	2,155	0.46%
2023/04/21	0	0.00	2	106.50	105.50	-2	2,272	-0.09%
2023/04/19	0	0.00	30	113.50	113.00	-30	2,261	-1.33%
2023/04/18	2	115.00	1	114.50	114.00	1	2,230	0.04%
2023/04/17	0	0.00	1	113.50	113.00	-1	2,177	-0.05%
2023/04/13	7	114.50	5	114.30	113.50	2	2,158	0.09%
2023/04/12	1	115.00	10	114.00	114.50	-9	2,102	-0.43%
2023/04/11	2	113.50	12	113.00	113.50	-10	2,065	-0.48%
2023/03/28	5	104.00	0	0.00	104.00	5	2,027	0.25%
2023/03/22	6	106.50	0	0.00	107.00	6	2,123	0.28%
2023/03/17	0	0.00	1	103.00	103.00	-1	2,175	-0.05%
2023/03/16	1	103.00	0	0.00	102.00	1	2,195	0.05%
2023/03/10	5	110.50	0	0.00	108.50	5	2,547	0.20%
2023/03/08	1	113.50	1	113.00	113.00	0	2,672	0.00%
2023/03/07	1	113.00	1	112.00	112.00	0	2,729	0.00%
2023/03/06	0	0.00	5	112.00	111.50	-5	2,878	-0.17%
2023/03/01	5	109.00	0	0.00	109.50	5	3,436	0.15%
2023/02/24	1	110.50	1	109.50	109.00	0	3,445	0.00%
2023/02/20	5	113.50	0	0.00	113.50	5	3,542	0.14%
2023/02/17	6	116.25	1	116.00	114.50	5	3,544	0.14%
2023/02/16	11	113.91	7	114.14	115.00	4	3,498	0.11%
2023/02/13	5	112.00	0.1	111.50	111.00	4.9	3,523	0.14%
2023/02/09	33	116.65	7	115.21	113.50	26	3,566	0.73%
2023/02/08	1	115.50	1	114.00	114.00	0	3,488	0.00%
2023/02/07	4	112.50	0	0.00	113.50	4	3,456	0.12%
2023/02/06	0	0.00	1	113.50	112.50	-1	3,540	-0.03%
2023/02/03	0	0.00	5	115.50	112.50	-5	3,527	-0.14%
2023/01/31	2	113.50	10	114.40	114.00	-8	3,417	-0.23%
2023/01/30	1	111.00	15	110.97	111.00	-14	3,334	-0.42%
2023/01/13	0	0.00	1	104.50	104.00	-1	3,316	-0.03%
2023/01/12	3	110.50	3	108.17	107.00	0	3,310	0.00%
2023/01/09	0	0.00	6	107.00	107.00	-6	3,355	-0.18%
2023/01/04	10	105.75	0	0.00	105.00	10	3,545	0.28%
2023/01/03	1	105.00	0	0.00	104.50	1	3,565	0.03%
2022/12/30	9	104.50	9	104.50	104.00	0	3,607	0.00%
2022/12/28	1	108.00	4	108.25	105.50	-3	3,714	-0.08%
2022/12/27	1	108.50	0	0.00	108.50	1	3,723	0.03%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	1	105.50	1	105.50	106.00	0	3,749	0.00%
2022/12/22	1	106.50	0	0.00	106.50	1	3,793	0.03%
2022/12/20	6	105.50	2	106.00	105.00	4	3,921	0.10%
2022/12/19	0	0.00	2	108.00	107.00	-2	3,955	-0.05%
2022/12/16	11	109.00	11	108.36	110.00	0	4,027	0.00%
2022/12/13	3	106.00	0	105.50	105.50	3	4,163	0.07%
2022/12/12	3	107.00	1	105.50	107.00	2	4,248	0.05%
2022/12/09	14	107.64	9	107.00	107.00	5	4,281	0.12%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	0	0.00	3	110.33	110.00	-3	4,274	-0.07%
2022/12/06	1	115.50	4	116.00	114.50	-3	4,241	-0.07%
2022/12/05	1	117.50	2	120.00	117.00	-1	4,218	-0.02%
2022/12/02	5	118.70	11	119.23	117.50	-6	4,157	-0.14%
2022/12/01	3	116.17	2	117.00	114.50	1	4,057	0.02%
2022/11/30	5	114.40	4	114.00	114.50	1	4,032	0.02%
2022/11/28	2	114.75	4	113.63	114.00	-2	3,993	-0.05%
2022/11/25	8	111.69	6	112.33	110.50	2	3,984	0.05%
2022/11/24	13	109.00	8	109.50	110.50	5	3,893	0.13%
2022/11/23	5	107.00	7	107.00	107.00	-2	3,705	-0.05%
2022/11/21	0	0.00	1	104.00	102.00	-1	3,749	-0.03%
2022/11/18	0	0.00	5	106.00	103.50	-5	3,830	-0.13%
2022/11/17	5	103.50	5	104.00	104.00	0	3,893	0.00%
2022/11/11	6	103.50	2	103.00	99.50	4	4,747	0.08%
2022/11/10	1	98.90	0	0.00	99.20	1	4,728	0.02%
2022/11/07	20	102.00	12	101.50	101.50	8	4,759	0.17%
2022/11/04	0	0.00	8	101.00	101.50	-8	4,767	-0.17%
2022/11/03	11	101.05	1	100.50	101.50	10	4,766	0.21%
2022/11/02	1	101.50	13	100.43	101.00	-12	4,765	-0.25%
2022/10/25	13	96.19	0	0.00	96.10	13	4,957	0.26%
2022/10/24	0	97.50	5	98.70	95.80	-5	4,983	-0.10%
2022/10/21	8	94.99	0	0.00	94.50	8	5,022	0.16%
2022/10/20	0	96.70	0	0.00	97.80	0	5,068	0.00%
2022/10/17	0	0.00	3	98.00	101.50	-3	5,292	-0.06%
2022/10/14	1	95.40	1	96.20	100.00	0	5,387	0.00%
2022/10/13	3	93.53	8	96.93	92.30	-5	5,359	-0.09%
2022/10/11	5	103.00	0	0.00	101.50	5	5,342	0.09%
2022/10/06	1	111.50	4	109.50	111.00	-3	5,442	-0.06%
2022/10/05	6	109.08	16	109.88	109.00	-10	5,454	-0.18%
2022/10/04	0	0.00	5	107.50	108.00	-5	5,462	-0.09%
2022/09/30	2	106.00	0	0.00	105.50	2	5,576	0.04%
2022/09/28	1	106.50	2	105.25	102.00	-1	5,722	-0.02%
2022/09/27	6	107.42	0	0.00	107.50	6	5,773	0.10%
2022/09/26	2	109.25	1	108.50	108.50	1	5,793	0.02%
2022/09/23	16	115.13	18	114.11	112.50	-2	5,900	-0.03%
2022/09/22	3	114.00	3	115.33	116.50	0	5,955	0.00%
2022/09/21	1	114.50	7	114.71	114.00	-6	5,995	-0.10%
2022/09/20	3	113.33	1	112.50	112.50	2	6,025	0.03%
2022/09/19	2	110.75	7	112.36	112.00	-5	6,148	-0.08%
2022/09/16	5	109.50	0	0.00	109.00	5	6,178	0.08%
2022/09/15	7	111.43	8	109.31	109.50	-1	6,317	-0.02%
2022/09/14	0	0.00	10	106.50	109.50	-10	6,459	-0.15%
2022/09/13	0	0.00	5	109.50	109.00	-5	6,555	-0.08%
2022/09/12	4.2	109.50	9	109.00	109.00	-4.9	6,682	-0.07%
2022/09/08	13	104.50	0	0.00	106.50	13	6,844	0.19%
2022/09/07	4	104.00	4	105.50	103.50	0	7,045	0.00%
2022/09/06	5	111.00	5	113.00	108.50	0	7,081	0.00%
2022/09/05	6	114.92	0	0.00	112.50	6	7,186	0.08%
2022/09/02	5	116.00	1	117.00	117.00	4	7,256	0.06%
2022/09/01	10	118.05	7	119.21	115.00	3	7,378	0.04%
2022/08/31	4	116.50	0	0.00	116.50	4	7,317	0.05%
2022/08/30	1	116.00	0	0.00	116.00	1	7,503	0.01%
2022/08/26	16	119.56	23	121.24	117.50	-7	8,217	-0.09%
2022/08/25	2	118.75	2	118.25	118.00	0	8,843	0.00%
2022/08/24	2	118.00	2	116.75	117.00	0	8,976	0.00%
2022/08/23	6	115.42	7	115.50	119.00	-1	9,484	-0.01%
2022/08/22	9	113.22	5	114.30	112.00	4	9,509	0.04%
2022/08/19	54	119.40	44	116.69	116.50	10	9,487	0.11%
2022/08/18	9	110.50	14	110.86	114.50	-5	9,186	-0.05%
2022/08/16	0	0.00	1	107.00	105.50	-1	9,067	-0.01%
2022/08/15	0	0.00	6	108.00	108.00	-6	9,227	-0.07%
2022/08/12	5	106.50	4	106.50	106.50	1	9,262	0.01%
2022/08/11	1	104.00	0	0.00	102.50	1	9,248	0.01%
2022/08/08	5	102.00	0	0.00	102.00	5	9,303	0.05%
2022/08/05	12	103.00	0	0.00	104.50	12	9,291	0.13%
2022/08/03	1	102.50	0	0.00	100.00	1	9,299	0.01%
2022/08/02	5	103.50	0	0.00	102.00	5	9,268	0.05%
2022/08/01	8	106.19	1	105.50	105.50	7	9,280	0.08%
2022/07/29	0	0.00	1	112.00	111.00	-1	9,384	-0.01%
2022/07/27	1	109.00	9	108.67	112.50	-8	9,425	-0.08%
2022/07/26	2	109.00	2	107.50	107.50	0	9,363	0.00%
2022/07/25	6	113.08	10	114.05	112.00	-4	9,297	-0.04%
2022/07/22	2	111.25	1	111.50	112.50	1	9,187	0.01%
2022/07/21	2	108.00	7	109.43	111.00	-5	9,114	-0.05%
2022/07/20	1	106.00	1	105.00	106.00	0	9,007	0.00%
2022/07/19	6	104.08	3	104.67	103.50	3	8,974	0.03%
2022/07/18	1	104.00	11	104.59	106.00	-10	8,934	-0.11%
2022/07/15	6	103.17	2	102.50	103.00	4	8,863	0.05%
2022/07/14	4	100.05	2	100.25	103.00	2	8,786	0.02%
2022/07/13	2	100.50	1	99.00	98.80	1	8,681	0.01%
2022/07/12	0	0.00	23	96.09	94.70	-23	8,629	-0.27%
2022/07/11	23	101.89	6	101.25	100.00	17	8,576	0.20%
2022/07/08	8	102.06	2	101.75	101.50	6	8,535	0.07%
2022/07/07	8	99.99	3	100.07	100.00	5	8,457	0.06%
2022/07/06	2	101.50	10	98.31	96.20	-8	8,365	-0.10%
2022/07/05	1	105.50	1	103.00	103.00	0	8,297	0.00%
2022/07/04	1	102.50	1	104.00	102.50	0	8,201	0.00%
2022/07/01	1	109.00	2	106.75	102.50	-1	8,120	-0.01%
2022/06/30	2	111.25	1	108.50	109.50	1	7,972	0.01%
2022/06/29	1	111.50	1	114.00	115.50	0	7,836	0.00%
2022/06/28	8	117.50	1	116.00	116.50	7	7,745	0.09%
2022/06/27	4	121.13	5	121.80	122.00	-1	7,680	-0.01%
2022/06/24	2	120.75	3	121.17	120.00	-1	7,527	-0.01%
2022/06/23	3	120.33	9	120.33	120.00	-6	7,435	-0.08%
2022/06/22	9	118.33	6	117.50	117.00	3	7,308	0.04%
2022/06/21	13	120.92	1	121.50	123.50	12	7,196	0.17%
2022/06/20	11	121.41	3	118.17	118.00	8	7,229	0.11%
2022/06/17	8	121.88	10	121.15	122.00	-2	7,118	-0.03%
2022/06/16	2	129.00	6	134.17	125.00	-4	7,064	-0.06%
2022/06/15	6	129.58	1	130.00	129.00	5	7,025	0.07%
2022/06/14	1	133.50	6	133.92	134.00	-5	7,084	-0.07%
2022/06/13	2	132.75	18	131.83	132.50	-16	6,955	-0.23%
2022/06/10	11	134.55	1	136.50	133.50	10	6,900	0.14%
2022/06/09	1	134.50	1	135.00	135.50	0	6,731	0.00%
2022/06/08	4	135.00	4	134.88	135.50	0	6,649	0.00%
2022/06/07	4	143.00	9	142.61	134.00	-5	6,439	-0.08%
2022/06/06	9	138.72	1	138.00	139.50	8	5,902	0.14%
2022/06/02	6	144.50	6	145.33	138.50	0	5,674	0.00%
2022/06/01	16	137.94	20	137.38	142.00	-4	4,842	-0.08%
2022/05/31	9	130.83	8	131.13	129.50	1	4,620	0.02%
2022/05/30	11	124.86	23	124.30	128.50	-12	3,995	-0.30%
2022/05/27	0	0.00	2	115.50	117.00	-2	3,813	-0.05%
2022/05/26	2	113.50	0	0.00	113.00	2	3,737	0.05%
2022/05/24	3	116.50	1	116.50	115.00	2	3,587	0.06%
2022/05/23	0	0.00	17	119.50	115.00	-17	3,511	-0.48%
2022/05/20	3	113.00	0	0.00	112.50	3	3,360	0.09%
2022/05/19	3	108.50	0	0.00	110.50	3	3,287	0.09%
2022/05/18	1	111.50	1	110.00	109.00	0	3,250	0.00%
2022/05/17	0	0.00	32	110.00	110.00	-32	3,217	-0.99%
2022/05/13	0	0.00	9	109.94	107.50	-9	3,203	-0.28%
2022/05/12	1	107.00	0	0.00	107.00	1	3,230	0.03%
2022/05/10	0	0.00	1	107.00	108.50	-1	3,309	-0.03%
2022/05/09	9	105.28	0	0.00	105.00	9	3,310	0.27%
2022/05/06	0	110.00	2	108.50	109.00	-2	3,255	-0.06%
2022/05/05	5	108.50	8	110.00	109.00	-3	3,061	-0.10%
2022/05/04	0	0.00	5	100.00	100.00	-5	2,919	-0.17%
2022/04/29	5	91.10	0	0.00	89.90	5	2,942	0.17%
2022/04/27	1	88.70	1	88.70	90.30	0	2,968	0.00%
2022/04/26	8	97.55	0	0.00	94.50	8	2,940	0.27%
2022/04/25	0	0.00	2	99.50	99.50	-2	2,915	-0.07%
2022/04/22	6	101.50	0	0.00	101.50	6	2,913	0.21%
2022/04/19	0	0.00	1	101.50	101.50	-1	3,029	-0.03%
2022/04/18	0	0.00	1	102.50	101.50	-1	3,059	-0.03%
2022/04/12	16	100.97	5	100.90	101.50	11	3,563	0.31%
2022/04/11	0	0.00	10	103.00	102.00	-10	4,033	-0.25%
2022/04/06	1	110.00	0	0.00	110.00	1	4,726	0.02%
2022/04/01	6	110.67	0	0.00	112.00	6	4,783	0.13%
2022/03/30	3	114.67	3	115.33	114.00	0	4,785	0.00%
2022/03/24	3	116.00	0	0.00	115.00	3	4,831	0.06%
2022/03/23	6	115.50	0	0.00	115.00	6	4,821	0.12%
2022/03/22	0	114.50	0	0.00	114.50	0	4,731	0.00%
2022/03/21	3	114.83	5	116.90	113.50	-2	4,698	-0.04%
2022/03/18	1	113.00	20	115.38	114.00	-19	4,571	-0.42%
2022/03/17	4	109.63	9	109.44	112.00	-5	4,381	-0.11%
2022/03/15	3	106.50	0	0.00	104.50	3	4,258	0.07%
2022/03/14	0	0.00	1	104.50	105.00	-1	4,295	-0.02%
2022/03/11	0	0.00	5	105.50	105.00	-5	4,410	-0.11%
2022/03/10	0	0.00	5	105.00	105.00	-5	4,433	-0.11%
2022/03/08	0	0.00	1	101.00	99.50	-1	4,506	-0.02%
2022/03/07	10	101.00	0	0.00	100.50	10	4,530	0.22%
2022/03/03	2	108.50	0	0.00	107.50	2	4,639	0.04%
2022/03/02	5	104.50	2	106.50	107.00	3	4,656	0.06%
2022/03/01	0	0.00	15	105.00	105.00	-15	4,669	-0.32%
2022/02/25	1	102.00	1	103.00	100.50	0	4,707	0.00%
2022/02/24	1	101.00	0	0.00	100.00	1	4,761	0.02%
2022/02/22	2	102.00	0	0.00	102.50	2	4,844	0.04%
2022/02/16	1	109.00	1	107.50	107.50	0	5,636	0.00%
2022/02/15	2	107.00	0	0.00	105.50	2	5,668	0.04%
2022/02/11	0	0.00	3	110.00	111.00	-3	5,846	-0.05%
2022/02/10	21	109.90	0	0.00	108.00	21	5,829	0.36%
2022/01/25	1	102.00	7	102.93	101.00	-6	6,685	-0.09%
2022/01/21	5	101.50	0	0.00	101.00	5	7,381	0.07%
2022/01/19	3	102.00	0	0.00	104.00	3	7,397	0.04%
2022/01/14	55	99.01	0	0.00	99.50	55	7,580	0.73%
2022/01/13	2	101.00	1	101.00	101.00	1	7,647	0.01%
2022/01/10	0	0.00	1	103.00	104.00	-1	7,785	-0.01%
2022/01/07	1	103.50	1	104.50	103.00	0	7,876	0.00%
2022/01/06	1	114.50	2	113.50	111.50	-1	7,712	-0.01%
2022/01/05	2	118.25	4	118.13	117.00	-2	7,612	-0.03%
2022/01/04	5	123.10	1	121.50	121.00	4	7,481	0.05%
2022/01/03	60	123.38	64	123.16	123.00	-4	7,037	-0.06%
2021/12/30	2	113.25	1	113.50	114.00	1	6,408	0.02%
2021/12/29	1	110.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	0	0.00	1	111.50	112.00	-1	6,375	-0.02%
2021/12/24	1	111.00	1	111.50	108.50	0	6,380	0.00%
2021/12/23	1	112.00	1	111.50	110.50	0	6,389	0.00%
2021/12/22	1	113.00	3	112.17	111.00	-2	6,403	-0.03%
2021/12/21	3	110.67	1	110.50	112.50	2	6,376	0.03%
2021/12/20	2	109.75	7	111.36	111.50	-5	6,317	-0.08%
2021/12/17	0	0.00	2	110.75	108.50	-2	6,275	-0.03%
2021/12/16	2	111.00	2	110.75	111.00	0	6,245	0.00%
2021/12/14	1	103.50	0	0.00	103.00	1	6,212	0.02%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	5	108.50	0	0.00	107.00	5	6,300	0.08%
2021/12/09	1	109.00	0	0.00	108.00	1	6,327	0.02%
2021/12/07	1	112.50	6	113.17	110.00	-5	6,279	-0.08%
2021/12/03	1	109.00	4	109.38	110.00	-3	6,240	-0.05%
2021/12/02	4	107.25	0	0.00	106.50	4	6,317	0.06%
2021/12/01	2	107.00	1	109.50	109.50	1	6,490	0.02%
2021/11/30	2	108.00	1	107.00	107.50	1	6,584	0.02%
2021/11/26	5	105.00	1	104.00	103.00	4	7,170	0.06%
2021/11/24	14	106.71	7	108.00	108.00	7	7,746	0.09%
2021/11/23	2	107.00	2	106.50	107.00	0	7,756	0.00%
2021/11/19	0	0.00	1	113.50	114.00	-1	7,899	-0.01%
2021/11/18	5	113.50	0	0.00	113.00	5	8,050	0.06%
2021/11/17	10	119.40	9	119.50	116.00	1	8,100	0.01%
2021/11/12	0	0.00	1	110.00	110.00	-1	7,882	-0.01%
2021/11/11	1	113.00	5	112.50	108.00	-4	7,990	-0.05%
2021/11/09	2	106.00	2	107.00	106.50	0	8,086	0.00%
2021/11/08	5	105.50	1	106.00	105.00	4	8,172	0.05%
2021/11/05	0	0.00	2.2	109.95	109.50	-2.2	8,241	-0.03%
2021/11/04	1	111.00	19	109.82	114.00	-18	8,233	-0.22%
2021/11/02	6	102.43	4	106.00	103.00	2	8,208	0.02%
2021/11/01	10	108.20	12	109.42	108.50	-2	8,265	-0.02%
2021/10/29	11	101.47	8	101.13	104.50	3	8,134	0.04%
2021/10/28	0	0.00	2	95.70	95.00	-2	8,069	-0.02%
2021/10/27	1	94.60	1	94.40	94.30	0	8,367	0.00%
2021/10/26	2	92.90	0	0.00	91.90	2	8,858	0.02%
2021/10/25	3	95.00	0	0.00	95.00	3	9,203	0.03%
2021/10/22	5	92.98	6	94.88	94.60	-1	9,425	-0.01%
2021/10/21	1	92.60	0	0.00	92.00	1	9,740	0.01%
2021/10/20	4	91.30	4	93.20	93.00	0	10,221	0.00%
2021/10/19	1	89.00	4	91.83	92.30	-3	10,853	-0.03%
2021/10/18	2	87.95	2.1	88.12	89.00	-0.1	10,786	0.00%
2021/10/15	3	87.40	0	0.00	87.40	3	10,793	0.03%
2021/10/13	0	0.00	1	80.40	80.20	-1	11,457	-0.01%
2021/10/12	20	86.10	0	0.00	86.40	20	11,491	0.17%
2021/10/07	6	85.40	6.1	84.61	86.00	-0.1	11,733	0.00%
2021/10/06	4	82.00	4	83.25	80.10	0	12,184	0.00%
2021/10/04	0.1	80.05	0	0.00	78.00	0.1	12,523	0.00%
2021/10/01	0.1	81.00	0	0.00	81.00	0.1	12,637	0.00%
2021/09/28	10	88.50	0	0.00	88.10	10	13,840	0.07%
2021/09/16	1	90.00	0	0.00	89.50	1	14,684	0.01%
2021/09/15	3	90.93	4	90.93	90.50	-1	14,736	-0.01%
2021/09/14	4	96.00	4	96.75	95.20	0	14,778	0.00%
2021/09/13	0	0.00	20	97.85	97.00	-20	14,781	-0.14%
2021/09/10	0	0.00	5	96.90	99.20	-5	14,827	-0.03%
2021/09/06	6	112.00	7	109.93	107.50	-1	15,011	-0.01%
2021/09/03	3	109.00	6	108.25	107.50	-3	14,988	-0.02%
2021/09/02	5	109.20	4	107.75	106.00	1	15,287	0.01%
2021/09/01	30	111.67	4	112.88	112.50	26	15,216	0.17%
2021/08/31	5	108.90	31	110.63	111.50	-26	14,733	-0.18%
2021/08/30	2	102.50	0	0.00	101.50	2	14,232	0.01%
2021/08/27	15	100.00	6	100.00	98.00	9	14,204	0.06%
2021/08/25	4	102.50	14	104.00	102.50	-10	14,202	-0.07%
2021/08/24	2	105.00	1	102.50	102.00	1	14,278	0.01%
2021/08/23	4	99.90	5	99.04	99.90	-1	14,228	-0.01%
2021/08/20	1	98.70	1	95.20	96.10	0	14,188	0.00%
2021/08/19	1	95.90	7	98.80	93.00	-6	14,048	-0.04%
2021/08/18	7.2	94.32	0.8	94.00	99.50	6.4	13,953	0.05%
2021/08/17	1	95.10	1	96.20	93.80	0	13,857	0.00%
2021/08/16	12	100.18	1	100.00	100.00	11	13,743	0.08%
2021/08/13	1	100.00	12	102.13	98.30	-11	13,607	-0.08%
2021/08/11	10	103.00	85	105.50	103.50	-75	13,342	-0.56%
2021/08/10	7	107.29	10	107.75	108.00	-3	13,247	-0.02%
2021/08/09	5	108.80	2	109.00	108.00	3	13,046	0.02%
2021/08/06	32	118.66	31.1	120.24	119.50	0.9	12,877	0.01%
2021/08/05	5.3	123.53	5	125.00	126.50	0.3	12,733	0.00%
2021/08/04	0	0.00	0	123.00	122.00	0	12,643	0.00%
2021/08/03	5	127.80	6	130.08	129.00	-1	12,443	-0.01%
2021/08/02	8	126.63	7	127.86	129.00	1	12,241	0.01%
2021/07/30	14.5	131.28	16	131.59	122.50	-1.5	11,960	-0.01%
2021/07/29	5	122.90	9	122.06	129.50	-4	11,462	-0.03%
2021/07/28	8	118.00	2	120.00	118.00	6	11,060	0.05%
2021/07/27	4.1	130.78	3.1	130.16	131.00	1	10,822	0.01%
2021/07/26	9	129.50	8	129.44	128.50	1	10,455	0.01%
2021/07/23	18	119.00	17	119.32	124.50	1	9,908	0.01%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/20	8	99.98	8	99.86	96.40	0	9,293	0.00%
2021/07/19	5	98.30	5.1	98.49	100.50	-0.1	9,196	0.00%
2021/07/16	1	92.10	1	93.50	91.60	0	9,152	0.00%
2021/07/15	3	91.00	1	91.10	91.70	2	9,313	0.02%
2021/07/14	1	92.90	1	91.50	92.00	0	9,742	0.00%
2021/07/13	12.1	95.25	13.1	97.00	90.50	-1	9,925	-0.01%
2021/07/12	4	95.00	22	95.06	92.10	-18	9,792	-0.18%
2021/07/09	0	0.00	1	88.40	89.20	-1	9,648	-0.01%
2021/07/08	23	89.92	3	88.87	87.90	20	9,818	0.20%
2021/07/07	1	90.60	1	88.70	87.80	0	9,891	0.00%
2021/07/06	23	89.48	14	91.27	87.50	9	9,768	0.09%
2021/07/05	10	86.51	15.1	87.75	90.10	-5.1	9,411	-0.05%
2021/07/02	0	0.00	0.1	81.20	82.90	-0.1	8,978	0.00%
2021/07/01	0.1	75.00	0	0.00	75.40	0.1	9,001	0.00%
2021/06/30	0.7	76.76	0	0.00	76.90	0.7	8,982	0.01%
2021/06/28	1	77.60	3	76.73	77.50	-2	9,085	-0.02%
2021/06/25	2	74.90	0	0.00	75.70	2	9,051	0.02%
2021/06/24	2.1	72.71	2	73.65	73.20	0.1	9,138	0.00%
2021/06/23	0	0.00	8	72.39	73.50	-8	9,158	-0.09%
2021/06/22	2	70.05	0	0.00	69.40	2	9,395	0.02%
2021/06/21	3	71.67	0	0.00	69.80	3	9,391	0.03%
2021/06/18	2	73.95	4	73.55	73.70	-2	9,390	-0.02%
2021/06/17	3	71.93	0	0.00	72.50	3	9,282	0.03%
2021/06/16	2	73.00	3	73.30	72.00	-1	9,499	-0.01%
2021/06/15	1	70.50	4	70.45	70.80	-3	9,433	-0.03%
2021/06/11	20	69.94	19	71.04	70.40	1	9,510	0.01%
2021/06/10	5	71.20	4	70.98	70.40	1	10,042	0.01%
2021/06/09	1	67.20	0	0.00	66.70	1	10,067	0.01%
2021/06/08	2	67.85	3	67.40	65.30	-1	10,057	-0.01%
2021/06/07	1	64.70	1	65.80	64.90	0	10,019	0.00%
2021/06/04	4	67.23	2	67.25	66.70	2	9,968	0.02%
2021/06/03	2	67.05	0	0.00	66.80	2	9,928	0.02%
2021/06/01	0	0.00	1	69.00	67.90	-1	9,790	-0.01%
2021/05/31	1	65.40	4.1	64.14	68.30	-3.1	9,589	-0.03%
2021/05/28	0	0.00	1.1	63.54	62.10	-1.1	9,445	-0.01%
2021/05/27	0	0.00	1	62.00	62.00	-1	9,413	-0.01%
2021/05/26	3	61.67	0	0.00	61.30	3	9,410	0.03%
2021/05/25	0	0.00	0.1	62.90	62.00	-0.1	9,403	0.00%
2021/05/21	0	0.00	0.1	59.10	59.10	-0.1	9,342	0.00%
2021/05/17	0.2	54.20	0	0.00	52.10	0.2	9,394	0.00%
2021/05/14	1	59.50	0	0.00	57.80	1	9,352	0.01%
2021/05/12	2	58.50	2	59.25	60.10	0	9,227	0.00%
2021/05/11	0.1	66.00	102	64.33	63.50	-102	9,090	-1.12%	大賣/鉅額交易
2021/05/10	0	71.50	5	73.10	70.50	-5	9,024	-0.06%
2021/05/07	2	70.50	1	70.40	74.80	1	9,028	0.01%
2021/05/06	6	71.00	0	0.00	69.60	6	8,992	0.07%
2021/05/05	3	73.47	5	70.00	70.00	-2	8,999	-0.02%
2021/04/28	1	83.00	0	0.00	82.00	1	9,119	0.01%
2021/04/27	2	78.80	0	0.00	79.50	2	9,182	0.02%
2021/04/23	9	83.20	8	82.86	86.40	1	9,285	0.01%
2021/04/22	13	83.61	14	82.21	79.70	-1	9,037	-0.01%
2021/04/21	1	80.10	6	81.80	79.90	-5	8,824	-0.06%
2021/04/20	17	79.43	12	79.73	79.00	5	8,598	0.06%
2021/04/19	7	72.70	7.2	73.91	76.50	-0.2	8,132	0.00%
2021/04/16	4	66.38	4	66.35	69.60	0	7,791	0.00%
2021/04/15	13	63.31	5	63.38	63.30	8	7,526	0.11%
2021/04/14	18	62.78	18	61.63	62.00	0	7,463	0.00%
2021/04/13	13	61.87	7	61.93	61.90	6	7,768	0.08%
2021/04/08	5	61.70	16	61.43	61.80	-11	7,673	-0.14%
2021/04/07	16	60.43	12	60.93	61.50	4	7,607	0.05%
2021/04/01	2	57.45	2	57.45	57.40	0	7,523	0.00%
2021/03/31	4	60.47	5	61.20	58.90	-1	8,008	-0.01%
2021/03/30	1	60.70	3	59.90	59.00	-2	8,018	-0.02%
2021/03/29	6	59.97	1	60.00	59.50	5	8,400	0.06%
2021/03/26	1	58.00	0	0.00	57.10	1	8,614	0.01%
2021/03/25	5	58.62	3	58.50	56.90	2	9,155	0.02%
2021/03/24	0	0.00	2	56.40	55.50	-2	9,500	-0.02%
2021/03/23	5	56.41	3	56.47	55.60	2	9,648	0.02%
2021/03/19	1	57.00	5	56.76	58.40	-4	10,337	-0.04%
2021/03/18	0.1	55.60	1	55.40	55.40	-0.9	10,389	-0.01%
2021/03/17	61	56.69	0	0.00	56.10	61	10,372	0.59%
2021/03/16	9	58.37	16	59.16	56.30	-7	10,286	-0.07%
2021/03/15	4	56.53	10	56.31	58.00	-6	9,652	-0.06%
2021/03/12	1	51.80	4	52.08	52.80	-3	9,297	-0.03%
2021/03/10	1	48.25	1	48.40	48.25	0	9,307	0.00%
2021/03/09	0	0.00	3	48.75	47.70	-3	9,562	-0.03%
2021/03/08	1	49.50	0	0.00	49.00	1	9,592	0.01%
2021/03/05	0	0.00	1	50.20	49.70	-1	9,684	-0.01%
2021/03/04	1	50.50	0	0.00	50.50	1	9,753	0.01%
2021/03/03	2	51.15	0	0.00	51.30	2	9,888	0.02%
2021/03/02	0	0.00	4	53.03	51.30	-4	10,766	-0.04%
2021/02/25	1	52.80	3	52.03	51.20	-2	11,114	-0.02%
2021/02/24	4	52.30	0	0.00	51.70	4	11,160	0.04%
2021/02/23	1	51.00	0	0.00	51.10	1	11,185	0.01%
2021/02/19	2	51.10	1	51.20	51.00	1	11,118	0.01%
2021/02/18	1	48.50	0	0.00	49.15	1	11,114	0.01%
2021/02/05	0.1	45.15	0	0.00	45.15	0.1	11,257	0.00%
2021/02/03	2	46.85	0	0.00	46.45	2	11,645	0.02%
2021/01/26	1	49.90	0	0.00	49.95	1	12,120	0.01%
2021/01/21	0	48.65	60	48.56	48.65	-60	12,181	-0.49%
2021/01/20	2	51.40	0	0.00	50.10	2	12,378	0.02%
2021/01/19	3	53.97	6	53.73	52.80	-3	12,384	-0.02%
2021/01/15	7	52.49	0	0.00	52.10	7	12,308	0.06%
2021/01/13	11	51.00	0	0.00	51.60	11	12,360	0.09%
2021/01/12	0	0.00	2	52.30	50.90	-2	12,425	-0.02%
2021/01/08	3	53.00	0	0.00	51.80	3	13,263	0.02%
2021/01/07	26	53.62	6	54.50	53.40	20	13,330	0.15%
2021/01/06	57	53.01	37	56.18	53.00	20	13,483	0.15%
2021/01/05	1	52.40	0	0.00	52.70	1	13,225	0.01%
2021/01/04	21	52.60	3	54.10	53.50	18	13,785	0.13%
2020/12/31	1	52.50	4	52.58	52.90	-3	14,519	-0.02%
2020/12/30	1	51.80	1	52.20	51.60	0	14,780	0.00%
2020/12/28	10	53.50	0	0.00	52.40	10	14,743	0.07%
2020/12/25	45	53.53	2	53.55	53.00	43	14,552	0.30%
2020/12/24	1	52.80	2	51.60	50.90	-1	14,081	-0.01%
2020/12/23	13	51.78	1	51.30	51.20	12	13,990	0.09%
2020/12/22	24	52.48	33	51.86	50.80	-9	13,700	-0.07%
2020/12/21	56	49.44	6	51.18	52.90	50	13,544	0.37%
2020/12/18	18	49.39	10	49.15	48.15	8	13,298	0.06%
2020/12/17	0	0.00	287	45.99	46.50	-287	13,354	-2.15%	大賣/鉅額交易
2020/12/16	0.1	45.50	3	46.10	45.70	-2.9	13,711	-0.02%
2020/12/15	10	49.24	18	48.76	44.65	-8	13,772	-0.06%
2020/12/14	11	47.10	1	47.70	49.40	10	13,220	0.08%
2020/12/11	0.1	43.60	0	0.00	44.95	0.1	12,873	0.00%
2020/12/10	0	0.00	1	44.65	44.70	-1	12,807	-0.01%
2020/12/09	0.1	45.50	1	46.20	45.35	-0.9	12,742	-0.01%
2020/12/08	280	44.74	0	0.00	45.65	280	12,656	2.21%	大買/鉅額交易
2020/12/03	11	46.75	7	46.94	45.25	4	12,427	0.03%
2020/12/02	0	0.00	1	45.20	44.45	-1	12,171	-0.01%
2020/12/01	3	43.82	1	45.30	45.15	2	12,125	0.02%
2020/11/27	1	45.90	13	46.65	45.80	-12	12,014	-0.10%
2020/11/26	84	47.60	77	48.10	46.60	7	11,865	0.06%
2020/11/25	12	42.99	2	45.73	46.20	10	10,989	0.09%
2020/11/17	1	41.50	2	40.95	40.70	-1	10,776	-0.01%
2020/11/16	2	41.75	1	41.20	41.05	1	10,733	0.01%
2020/11/12	3	44.32	3	43.97	42.55	0	10,542	0.00%
2020/11/11	0	0.00	4	42.30	42.50	-4	10,249	-0.04%
2020/11/10	2	40.80	1	41.40	42.25	1	10,302	0.01%
2020/11/09	3	43.60	3	43.75	43.80	0	10,155	0.00%
2020/11/05	1	41.00	2	40.95	41.00	-1	9,856	-0.01%
2020/11/04	4	40.30	0	0.00	40.30	4	9,819	0.04%
2020/10/30	1	41.90	1	41.40	40.10	0	9,624	0.00%
2020/10/29	0	0.00	3	41.00	41.00	-3	9,536	-0.03%
2020/10/28	5	43.67	5	42.33	42.20	0	9,447	0.00%
2020/10/27	0	0.00	1	41.50	42.30	-1	9,165	-0.01%
2020/10/23	2	42.25	11	41.80	41.20	-9	8,939	-0.10%
2020/10/21	3	43.98	1	42.90	42.55	2	8,719	0.02%
2020/10/20	0	0.00	4	42.80	42.30	-4	8,530	-0.05%
2020/10/19	2	42.35	1	42.35	43.20	1	8,423	0.01%
2020/10/16	39	47.49	36	46.46	41.40	3	8,114	0.04%
2020/10/15	4	44.00	2	44.00	43.65	2	7,442	0.03%
2020/10/14	4	44.09	56	44.50	43.70	-52	7,267	-0.72%
2020/10/13	5	43.39	6	43.48	44.05	-1	7,006	-0.01%
2020/10/12	40	43.32	26	44.25	43.00	14	6,678	0.21%
2020/10/08	59	40.36	57	40.16	41.20	2	6,058	0.03%
2020/10/07	15	38.53	16	38.65	39.35	-1	5,172	-0.02%
2020/10/05	0	0.00	5	34.00	35.30	-5	4,679	-0.11%
2020/09/29	20	32.60	20	32.98	32.55	0	4,516	0.00%
2020/09/28	2	34.35	3	34.57	34.30	-1	4,508	-0.02%
2020/09/25	0	0.00	5	33.57	34.60	-5	4,452	-0.11%
2020/09/24	5	36.85	6	36.97	36.30	-1	4,221	-0.02%
2020/09/23	10	36.66	18	36.87	36.25	-8	3,918	-0.20%
2020/09/22	54	36.91	50	35.62	37.10	4	3,531	0.11%
2020/09/21	49	35.00	42	34.08	35.35	7	2,783	0.25%
2020/09/18	5	32.14	6	30.92	32.15	-1	2,251	-0.04%
2020/09/11	42	28.06	0	0.00	28.10	42	1,938	2.17%
2020/09/09	2	28.85	0	0.00	29.15	2	1,939	0.10%
2020/08/26	1	30.95	0	0.00	31.45	1	1,811	0.06%
2020/08/25	1	29.00	0	0.00	29.20	1	1,644	0.06%
2020/08/18	0	0.00	1	28.60	28.70	-1	1,388	-0.07%
2020/08/14	2	30.40	31	30.56	29.90	-29	1,341	-2.16%
2020/08/13	30	29.32	0	0.00	29.45	30	1,194	2.51%
2020/07/28	0	0.00	5	26.10	25.70	-5	1,154	-0.43%
2020/07/23	5	28.75	0	0.00	28.35	5	1,139	0.44%
2020/07/14	0	0.00	10	28.20	27.90	-10	1,103	-0.91%
2020/07/01	0	0.00	1	28.70	28.80	-1	846	-0.12%
2020/06/30	10	28.78	0	0.00	28.25	10	826	1.21%
2020/06/29	1	28.95	0	0.00	28.80	1	801	0.12%
2020/06/09	2	30.00	0	0.00	28.75	2	650	0.31%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/04/08	0	0.00	15	19.75	19.75	-15	400	-3.75%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/06	0	0.00	1	25.70	25.65	-1	821	-0.12%
2020/02/27	0	0.00	25	25.56	25.10	-25	809	-3.09%
2020/02/10	0	0.00	1	24.75	25.00	-1	775	-0.13%
2019/12/17	40	31.41	0	0.00	30.90	40	924	4.33%
2019/12/16	0	0.00	4	30.39	30.50	-4	867	-0.46%
2019/12/12	2	29.83	1	30.10	29.45	1	803	0.12%
2019/12/11	4	29.78	1	29.85	29.85	3	797	0.38%
2019/12/09	1	29.55	1	29.70	29.20	0	685	0.00%
2019/12/06	0	0.00	5	30.15	30.15	-5	607	-0.82%
2019/10/29	0	0.00	10	30.20	29.50	-10	678	-1.47%
2019/10/28	15	30.95	0	0.00	30.60	15	667	2.25%
2019/10/25	1	29.40	0	0.00	30.50	1	613	0.16%
2019/10/23	1	29.30	1	29.60	29.25	0	566	0.00%
2019/09/09	0	0.00	3	29.57	28.95	-3	574	-0.52%
2019/09/03	0	0.00	4	29.10	28.90	-4	561	-0.71%
2019/08/28	0	0.00	1	29.50	28.80	-1	554	-0.18%
2019/08/27	1	28.90	0	0.00	28.80	1	541	0.18%
2019/08/20	5	29.71	2	30.15	29.40	3	509	0.59%
2019/07/29	0	0.00	10	29.10	29.00	-10	454	-2.20%
2019/07/17	0	0.00	1	29.20	29.25	-1	421	-0.24%
2019/07/16	1	29.40	0	0.00	29.80	1	396	0.25%
2019/07/08	7	27.20	0	0.00	27.15	7	452	1.55%
2019/05/31	2	25.40	0	0.00	25.25	2	485	0.41%
2019/04/29	0	0.00	2	28.45	28.35	-2	726	-0.28%
2019/04/18	1	30.80	0	0.00	30.20	1	835	0.12%
2019/04/17	4	31.68	1	31.30	31.30	3	832	0.36%
2019/03/22	0	29.85	0	0.00	29.80	0	897	0.00%
2019/03/20	0	0.00	5	29.95	29.80	-5	990	-0.50%
2019/02/25	30	33.03	30	32.93	32.90	0	1,600	0.00%
2019/02/19	0	0.00	2	33.75	33.25	-2	1,593	-0.13%
2019/02/18	1	33.05	3	33.45	33.25	-2	1,597	-0.13%
2019/02/15	1	32.65	1	32.10	33.05	0	1,587	0.00%
2019/02/13	3	32.23	0	0.00	32.10	3	1,523	0.20%
2019/01/22	1	31.00	0	0.00	30.65	1	1,554	0.06%
2018/12/28	0	0.00	8	30.89	30.95	-8	1,520	-0.53%
2018/12/26	0	0.00	5	30.80	29.50	-5	1,541	-0.32%
2018/12/14	5	32.85	0	0.00	33.10	5	1,685	0.30%
2018/12/13	13	34.07	23	35.03	34.05	-10	1,671	-0.60%
2018/12/12	10	34.00	0	0.00	34.75	10	1,598	0.63%
2018/12/10	13	31.61	5	32.30	31.25	8	1,513	0.53%
2018/12/06	0	0.00	6	30.75	31.00	-6	1,502	-0.40%
2018/12/05	7	34.14	6	35.00	33.65	1	1,477	0.07%
2018/12/04	0	0.00	10	33.90	32.80	-10	1,404	-0.71%
2018/11/30	5	32.60	0	0.00	32.15	5	1,372	0.36%
2018/11/29	0	0.00	5	32.20	31.60	-5	1,357	-0.37%
2018/11/28	16	32.58	5	32.78	32.40	11	1,331	0.83%
2018/11/27	4	32.05	0	0.00	31.50	4	1,287	0.31%
2018/11/22	0	0.00	10	31.80	29.60	-10	1,286	-0.78%
2018/11/21	5	30.05	0	0.00	30.60	5	1,252	0.40%
2018/11/19	5	29.40	0	0.00	29.45	5	1,277	0.39%
2018/11/09	0	0.00	3	29.50	29.00	-3	1,384	-0.22%
2018/11/08	3	29.95	0	0.00	29.30	3	1,407	0.21%
2018/11/02	0	0.00	5	30.45	29.90	-5	1,565	-0.32%
2018/11/01	5	29.79	0	0.00	29.65	5	1,568	0.32%
2018/10/30	0	0.00	1	27.05	27.00	-1	1,640	-0.06%
2018/10/25	2	26.55	0	0.00	26.60	2	1,752	0.11%
2018/10/09	15	32.52	15	32.10	33.00	0	2,962	0.00%
2018/09/26	5	39.96	5	40.80	39.60	0	3,666	0.00%
2018/08/24	0	0.00	1	40.80	40.70	-1	6,352	-0.02%
2018/08/23	0	0.00	1	41.75	41.75	-1	6,603	-0.02%
2018/08/22	1	43.60	0	0.00	42.00	1	6,918	0.01%
2018/08/20	14	41.82	14	41.76	42.30	0	7,321	0.00%
2018/08/13	0	0.00	22	42.00	42.30	-22	7,567	-0.29%
2018/08/10	34	44.43	28	44.61	43.55	6	7,510	0.08%
2018/08/08	0	0.00	5	47.00	46.65	-5	7,409	-0.07%
2018/08/07	0	0.00	2	48.50	47.60	-2	7,390	-0.03%
2018/08/01	2	48.30	0	0.00	47.80	2	7,235	0.03%
2018/07/31	0	0.00	1	47.30	47.55	-1	7,208	-0.01%
2018/07/30	6	48.83	4	47.75	48.40	2	7,157	0.03%
2018/07/27	1	50.00	1	49.95	50.40	0	7,101	0.00%
2018/07/26	1	49.80	0	0.00	50.10	1	7,045	0.01%
2018/07/25	8	49.00	5	49.36	50.50	3	6,913	0.04%
2018/07/24	15	50.76	5	50.82	50.50	10	6,842	0.15%
2018/07/23	1	47.30	0	0.00	48.50	1	6,648	0.02%
2018/07/20	0	0.00	4	49.26	46.90	-4	6,582	-0.06%
2018/07/19	0	0.00	2	48.40	48.80	-2	6,510	-0.03%
2018/07/18	33	48.53	34	49.84	48.90	-1	6,452	-0.02%
2018/07/17	18	55.01	16	55.51	50.40	2	6,275	0.03%
2018/07/16	5	53.10	5	54.90	55.50	0	5,936	0.00%
2018/07/12	2	48.90	2	49.65	50.20	0	5,792	0.00%
2018/07/11	11	49.51	8	50.74	48.90	3	5,753	0.05%
2018/07/10	2	48.35	3	49.15	49.85	-1	5,666	-0.02%
2018/07/09	5	48.64	0	0.00	47.80	5	5,599	0.09%
2018/07/06	2	46.10	0	0.00	48.50	2	5,498	0.04%
2018/07/05	3	47.07	3	51.30	47.00	0	5,368	0.00%
2018/07/04	4	51.70	3	52.90	51.00	1	5,239	0.02%
2018/07/03	0	0.00	2	53.25	53.00	-2	5,140	-0.04%
2018/07/02	2	52.35	1	52.90	52.00	1	4,934	0.02%
2018/06/29	0	0.00	16	53.83	53.70	-16	4,820	-0.33%
2018/06/28	4	52.25	6.5	52.04	52.40	-2.5	4,759	-0.05%
2018/06/27	17	50.45	0	0.00	49.60	17	4,706	0.36%
2018/06/26	0	0.00	16	46.96	49.00	-16	4,633	-0.35%
2018/06/21	1	53.00	0	0.00	54.80	1	4,510	0.02%
2018/06/14	15	58.76	49	58.53	60.20	-34	4,339	-0.78%
2018/06/13	36	57.46	51	56.92	55.50	-15	3,971	-0.38%
2018/06/12	47	54.84	1	55.50	56.50	46	3,542	1.30%
2018/06/11	4	50.73	5	50.99	51.40	-1	3,159	-0.03%
2018/06/08	17	45.30	9	45.99	46.80	8	2,873	0.28%
2018/06/07	11	41.72	3	40.27	42.55	8	2,515	0.32%
2018/06/05	0	0.00	4	37.85	38.05	-4	2,288	-0.17%
2018/06/04	19	39.58	25	39.93	39.20	-6	2,223	-0.27%
2018/06/01	1	38.90	1	39.50	38.80	0	2,159	0.00%
2018/05/31	10	40.76	10	41.03	39.05	0	2,106	0.00%
2018/05/30	20	39.18	15.4	39.41	40.00	4.6	1,838	0.25%
2018/05/29	14	37.36	12	37.29	36.80	2	1,516	0.13%
2018/05/28	6	36.29	10	36.27	36.50	-4	1,287	-0.31%
2018/05/25	15	33.74	17	33.50	34.00	-2	1,087	-0.18%
2018/05/24	4	30.98	2	31.50	32.20	2	863	0.23%
2018/05/23	3	28.47	0	0.00	29.30	3	716	0.42%
2018/04/24	0	0.00	2	26.65	26.55	-2	1,233	-0.16%
2018/02/01	1	33.65	0	0.00	32.50	1	2,621	0.04%
2018/01/29	2	32.58	3	32.48	33.25	-1	2,665	-0.04%
2018/01/26	1	32.20	1	32.60	32.00	0	2,697	0.00%
2018/01/25	2	32.53	10	31.96	31.70	-8	2,758	-0.29%
2018/01/24	10	31.41	0	0.00	32.50	10	3,091	0.32%
2018/01/23	10	33.25	0	0.00	32.55	10	3,231	0.31%
2018/01/19	0	0.00	1	31.00	31.30	-1	3,406	-0.03%
2018/01/15	1	32.10	0	0.00	32.30	1	3,810	0.03%
2018/01/08	0	0.00	2	31.90	31.90	-2	3,946	-0.05%
2018/01/04	2	31.75	0	0.00	31.95	2	3,894	0.05%
2018/01/03	4	32.65	0	0.00	32.40	4	3,883	0.10%