富鼎 (8261)-凱基-新莊券商分點個股進出

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
94.8
漲跌
▼0.2
漲幅
-0.21%
成交量
2,145張
產業
上市半導體類股▼1.21%
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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/21	1	94.30	4	93.73	94.80	-3	1,843	-0.16%
2024/11/20	29	96.36	11	95.09	95.00	18	1,810	0.99%
2024/11/19	1	94.00	1	96.60	96.70	0	1,735	0.00%
2024/11/18	0	0.00	13	94.10	93.00	-13	1,680	-0.77%
2024/11/15	0	0.00	3	95.60	95.40	-3	1,645	-0.18%
2024/11/14	0	0.00	1	95.70	96.30	-1	1,597	-0.06%
2024/11/13	1	94.80	0	0.00	94.80	1	1,514	0.07%
2024/11/12	2	98.50	0	0.00	94.70	2	1,472	0.14%
2024/11/11	6	98.68	7	97.71	98.20	-1	1,391	-0.07%
2024/11/08	25	98.62	18	97.31	99.00	7	1,306	0.54%
2024/11/07	14	93.21	15	94.80	95.70	-1	1,023	-0.10%
2024/11/06	42	92.80	44	92.19	91.90	-2	822	-0.24%
2024/11/05	63	91.44	73	91.23	91.50	-10	535	-1.87%
2024/11/04	3	82.57	1	82.40	83.20	2	367	0.54%
2024/10/30	0	0.00	1	79.30	78.80	-1	369	-0.27%
2024/10/23	1	78.50	0	0.00	78.60	1	365	0.27%
2024/10/18	1	77.10	0	0.00	77.00	1	373	0.27%
2024/09/26	0	0.00	1	81.60	81.60	-1	431	-0.23%
2024/09/23	1	80.10	0	0.00	80.50	1	390	0.26%
2024/09/20	0	78.63	0	0.00	77.60	0	382	0.00%
2024/08/29	0	0.00	3	78.80	79.20	-3	463	-0.65%
2024/08/09	0	0.00	3	73.40	73.40	-3	526	-0.57%
2024/08/08	0	0.00	1	71.70	71.60	-1	525	-0.19%
2024/08/07	0	0.00	1	72.50	72.40	-1	523	-0.19%
2024/08/06	1	69.30	0	0.00	68.20	1	520	0.19%
2024/08/05	1	69.20	0	0.00	69.20	1	512	0.20%
2024/08/01	0	0.00	1	79.70	80.00	-1	498	-0.20%
2024/07/26	1	78.80	0	0.00	78.80	1	495	0.20%
2024/07/19	0	0.00	2	83.80	83.20	-2	493	-0.41%
2024/07/17	2	86.85	0	0.00	85.90	2	487	0.41%
2024/07/16	0	0.00	0	88.00	87.80	0	485	0.00%
2024/07/09	0	0.00	0.1	86.60	85.90	-0.1	492	-0.01%
2024/07/05	0.1	88.80	8	88.30	88.90	-8	494	-1.61%
2024/06/25	0	0.00	0.1	84.00	85.10	-0.1	569	-0.01%
2024/06/21	0	0.00	1	85.80	86.10	-1	569	-0.18%
2024/06/17	0.1	87.20	2	86.65	86.50	-2	566	-0.34%
2024/05/07	0	0.00	1	83.70	83.30	-1	632	-0.16%
2024/04/30	2	81.75	0	0.00	81.90	2	655	0.31%
2024/04/25	1	79.80	0	0.00	79.50	1	672	0.15%
2024/04/19	1	79.60	0	0.00	79.90	1	698	0.14%
2024/04/12	1	85.60	0	0.00	85.60	1	686	0.15%
2024/04/09	0	0.00	5	87.20	86.20	-5	696	-0.72%
2024/04/02	5	89.00	3	89.70	89.00	2	711	0.28%
2024/03/28	10	88.00	0	0.00	88.50	10	670	1.49%
2024/03/27	0	84.30	0	0.00	84.60	0	624	0.00%
2024/03/20	0	0.00	0.2	84.60	84.20	-0.2	695	-0.03%
2024/03/13	0.2	85.25	0	0.00	84.60	0.2	862	0.02%
2024/03/12	0	0.00	0.1	86.80	86.50	-0.1	885	-0.01%
2024/03/11	0	0.00	1	85.00	85.00	-1	902	-0.11%
2024/03/07	0.1	84.60	3	84.70	84.50	-2.9	949	-0.31%
2024/03/06	1	87.10	0	0.00	86.40	1	986	0.10%
2024/02/26	0	88.90	0	0.00	88.60	0	1,554	0.00%
2024/02/15	0	0.00	0	89.50	89.40	0	1,985	0.00%
2024/01/31	0	0.00	0.1	89.00	88.80	-0.1	1,982	-0.01%
2024/01/23	1	90.10	0	0.00	89.80	1	1,979	0.05%
2024/01/17	1	89.90	0	0.00	88.80	1	1,990	0.05%
2024/01/16	1	89.70	1	89.90	90.10	0	1,978	0.00%
2024/01/15	1	91.30	0	0.00	91.50	1	1,969	0.05%
2024/01/12	1	91.40	0	0.00	90.70	1	1,978	0.05%
2024/01/11	3	91.47	0	0.00	91.70	3	1,994	0.15%
2024/01/09	1	92.30	0	0.00	91.70	1	2,126	0.05%
2024/01/04	5	93.00	2	92.10	92.10	3	2,161	0.14%
2023/12/27	1	97.60	2	97.50	97.40	-1	2,108	-0.05%
2023/12/26	0	0.00	1	98.00	97.40	-1	2,103	-0.05%
2023/12/22	0	0.00	1	97.20	97.20	-1	2,097	-0.05%
2023/12/21	1	96.50	6	96.62	96.30	-5	2,093	-0.24%
2023/12/19	2	98.70	2	96.90	97.90	0	2,067	0.00%
2023/12/18	0	0.00	1	100.00	98.40	-1	2,050	-0.05%
2023/12/15	0	101.50	2	100.75	100.00	-2	2,035	-0.10%
2023/12/14	1	101.50	2	102.00	102.50	-1	2,023	-0.05%
2023/12/13	0	0.00	1	102.50	101.50	-1	2,011	-0.05%
2023/12/12	1	103.00	0	0.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	3	101.50	102.00	-3	1,969	-0.15%
2023/12/08	0	0.00	1	99.50	100.00	-1	1,934	-0.05%
2023/12/06	2	101.50	1	102.00	102.00	1	1,872	0.05%
2023/12/05	1	100.00	0	0.00	101.00	1	1,864	0.05%
2023/12/04	1	103.00	1	102.50	102.50	0	1,912	0.00%
2023/12/01	0	0.00	10	103.50	103.50	-10	1,899	-0.53%
2023/11/30	21	106.19	10	106.05	105.50	11	1,871	0.59%
2023/11/29	10	102.65	7	102.36	103.00	3	1,728	0.17%
2023/11/28	1	101.00	5.3	99.72	101.00	-4.3	1,654	-0.26%
2023/11/27	2	96.80	1	100.00	96.00	1	1,586	0.06%
2023/11/24	4	97.83	2	98.00	98.70	2	1,543	0.13%
2023/11/22	5	96.76	2	98.50	98.20	3	1,309	0.23%
2023/11/21	2	97.90	2	94.90	94.60	0	1,184	0.00%
2023/11/20	12.1	96.93	4	96.75	96.90	8.1	1,115	0.73%
2023/11/17	0	0.00	3	89.17	90.00	-3	955	-0.31%
2023/11/16	4	89.08	3	90.00	89.40	1	948	0.11%
2023/11/15	1	89.70	0	0.00	89.00	1	927	0.11%
2023/11/06	0	0.00	20	86.90	86.70	-20	888	-2.25%
2023/10/26	2	85.90	0	0.00	85.50	2	861	0.23%
2023/10/20	5	86.50	0	0.00	86.90	5	861	0.58%
2023/10/18	14	88.92	8	89.33	89.40	6	854	0.70%
2023/10/17	0.1	90.60	1	91.10	89.40	-0.9	793	-0.11%
2023/10/16	10	85.00	0	0.00	84.20	10	720	1.39%
2023/10/13	1	86.70	0	0.00	87.20	1	716	0.14%
2023/10/05	0	0.00	1	83.50	83.50	-1	706	-0.14%
2023/09/26	0	84.40	0	0.00	83.50	0	787	0.00%
2023/09/08	1	87.50	1	87.50	87.50	0	809	0.00%
2023/09/06	0	0.00	1	84.40	84.40	-1	747	-0.13%
2023/08/28	1	80.60	0	0.00	80.40	1	810	0.12%
2023/07/17	0	0.00	2	97.70	97.70	-2	1,024	-0.20%
2023/07/13	5	98.20	0.1	99.80	98.10	4.9	1,124	0.44%
2023/07/06	0	0.00	2	100.00	100.00	-2	1,393	-0.14%
2023/07/05	0	0.00	1	102.00	101.00	-1	1,420	-0.07%
2023/07/04	0.1	102.86	0	0.00	102.00	0.1	1,414	0.00%
2023/07/03	0	0.00	0.1	107.49	106.50	-0.1	1,401	0.00%
2023/06/27	0	106.00	0	0.00	105.50	0	1,421	0.00%
2023/06/21	0	106.50	0	0.00	107.00	0	1,428	0.00%
2023/06/19	0	107.00	0	0.00	105.00	0	1,438	0.00%
2023/06/14	0	111.00	0	0.00	109.00	0	1,455	0.00%
2023/06/13	0	0.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/07	1	108.00	0	0.00	108.00	1	1,475	0.07%
2023/06/06	0	0.00	3	111.67	110.50	-3	1,468	-0.20%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/02	2	109.00	1	108.50	108.00	1	1,470	0.07%
2023/06/01	3	110.83	1	110.00	108.50	2	1,480	0.14%
2023/05/31	0.1	107.00	0	0.00	106.00	0.1	1,457	0.01%
2023/05/29	1	105.50	0	0.00	106.50	1	1,464	0.07%
2023/05/19	0	0.00	5	111.20	105.00	-5	1,628	-0.31%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/10	0	0.00	1	102.00	102.00	-1	1,751	-0.06%
2023/05/08	1	104.00	0	0.00	103.50	1	1,788	0.06%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/04/24	0	0.00	0.4	106.03	105.50	-0.4	2,277	-0.02%
2023/04/21	0	0.00	1	108.38	105.50	-1	2,272	-0.04%
2023/04/20	0	0.00	0.6	110.50	109.50	-0.6	2,252	-0.03%
2023/04/19	5	113.00	1	113.50	113.00	4	2,261	0.18%
2023/04/18	0	0.00	1	114.50	114.00	-1	2,230	-0.04%
2023/04/17	0	0.00	1	114.00	113.00	-1	2,177	-0.05%
2023/04/14	1.5	113.17	1	114.00	113.00	0.5	2,170	0.02%
2023/04/13	3	115.17	2	113.50	113.50	1	2,158	0.05%
2023/04/12	1	113.00	3	113.17	114.50	-2	2,102	-0.10%
2023/04/11	3.6	112.40	2	113.25	113.50	1.6	2,065	0.08%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/27	0	0.00	1	107.00	106.00	-1	2,040	-0.05%
2023/03/24	0	0.00	0	107.00	107.00	0	2,084	0.00%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/17	0	0.00	1	103.00	103.00	-1	2,175	-0.05%
2023/03/16	0	0.00	5	102.50	102.00	-5	2,195	-0.23%
2023/03/13	2	106.25	0	0.00	106.00	2	2,404	0.08%
2023/03/08	5	113.50	0	0.00	113.00	5	2,672	0.19%
2023/02/23	3	110.00	3	110.00	110.00	0	3,453	0.00%
2023/02/22	2	110.00	0	0.00	109.50	2	3,523	0.06%
2023/02/15	1	110.00	0	0.00	110.50	1	3,488	0.03%
2023/02/14	1	111.50	1	111.50	111.00	0	3,501	0.00%
2023/02/10	1	112.00	0	0.00	111.50	1	3,566	0.03%
2023/02/09	5	114.50	1	117.00	113.50	4	3,566	0.11%
2023/02/08	0.5	115.00	1	115.00	114.00	-0.5	3,488	-0.01%
2023/02/07	0	0.00	1	113.00	113.50	-1	3,456	-0.03%
2023/01/31	1	114.00	4	113.88	114.00	-3	3,417	-0.09%
2023/01/30	5	111.20	6	111.25	111.00	-1	3,334	-0.03%
2023/01/13	0	0.00	1	105.00	104.00	-1	3,316	-0.03%
2023/01/12	3	108.50	5	109.10	107.00	-2	3,310	-0.06%
2023/01/09	1	106.51	3	107.17	107.00	-2	3,355	-0.06%
2023/01/06	0	0.00	2	105.00	105.50	-2	3,422	-0.06%
2022/12/22	1	107.50	0	0.00	106.50	1	3,793	0.03%
2022/12/20	1	107.00	1	105.00	105.00	0	3,921	0.00%
2022/12/16	1	109.00	2	109.75	110.00	-1	4,027	-0.02%
2022/12/14	2	106.00	3	106.17	107.00	-1	4,121	-0.02%
2022/12/13	1	107.00	1	106.50	105.50	0	4,163	0.00%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	1	108.00	8	107.88	107.00	-7	4,281	-0.16%
2022/12/08	1	110.50	1	111.00	110.50	0	4,270	0.00%
2022/12/07	2	112.00	1	110.50	110.00	1	4,274	0.02%
2022/12/06	0	0.00	2	117.00	114.50	-2	4,241	-0.05%
2022/12/05	1	121.50	1	117.50	117.00	0	4,218	0.00%
2022/12/02	5	118.20	5	118.60	117.50	0	4,157	0.00%
2022/12/01	2	115.75	1	116.50	114.50	1	4,057	0.02%
2022/11/30	2	113.50	0	0.00	114.50	2	4,032	0.05%
2022/11/29	2	112.25	1	113.00	113.50	1	4,017	0.02%
2022/11/28	12	114.67	32	111.20	114.00	-20	3,993	-0.50%
2022/11/25	31	111.73	12	111.29	110.50	19	3,984	0.48%
2022/11/24	125	109.47	118	110.73	110.50	7	3,893	0.18%	大買/大賣/
2022/11/23	7	108.79	4	109.25	107.00	3	3,705	0.08%
2022/11/22	1	100.50	0	0.00	100.50	1	3,542	0.03%
2022/11/18	0	0.00	2	106.75	103.50	-2	3,830	-0.05%
2022/11/15	0	0.00	2	101.50	101.50	-2	4,106	-0.05%
2022/11/14	1	100.50	1	100.50	101.00	0	4,501	0.00%
2022/11/11	2	99.50	8	101.00	99.50	-6	4,747	-0.13%
2022/11/04	0	0.00	4	101.50	101.50	-4	4,767	-0.08%
2022/11/03	1	101.50	0	0.00	101.50	1	4,766	0.02%
2022/11/02	1	101.50	2	101.00	101.00	-1	4,765	-0.02%
2022/11/01	1	96.00	0	0.00	96.10	1	4,714	0.02%
2022/10/27	1	94.50	0	0.00	96.20	1	4,854	0.02%
2022/10/26	0	0.00	2	95.15	93.20	-2	4,881	-0.04%
2022/10/24	1	98.00	0	0.00	95.80	1	4,983	0.02%
2022/10/19	1	102.00	2	100.65	98.70	-1	5,122	-0.02%
2022/10/18	1	101.50	0	0.00	101.50	1	5,223	0.02%
2022/10/14	3	97.63	7	97.41	100.00	-4	5,387	-0.07%
2022/10/13	7	95.13	120	92.31	92.30	-113	5,359	-2.11%	大賣/鉅額交易
2022/10/12	1	100.50	1	102.50	102.50	0	5,301	0.00%
2022/10/11	6	101.50	10	101.50	101.50	-4	5,342	-0.07%
2022/10/05	1	109.50	1	111.00	109.00	0	5,454	0.00%
2022/09/30	2	102.00	3	103.50	105.50	-1	5,576	-0.02%
2022/09/29	1	104.50	1	103.50	103.50	0	5,658	0.00%
2022/09/28	1	102.50	2	102.50	102.00	-1	5,722	-0.02%
2022/09/27	2	106.50	201	106.25	107.50	-199	5,773	-3.45%	大賣/鉅額交易
2022/09/26	1	110.50	0	0.00	108.50	1	5,793	0.02%
2022/09/23	7	116.43	8	113.19	112.50	-1	5,900	-0.02%
2022/09/22	0	0.00	1	116.50	116.50	-1	5,955	-0.02%
2022/09/21	22	113.59	4	114.50	114.00	18	5,995	0.30%
2022/09/20	1	113.50	2	113.00	112.50	-1	6,025	-0.02%
2022/09/19	1	113.00	1	113.00	112.00	0	6,148	0.00%
2022/09/16	1	109.50	18	109.00	109.00	-17	6,178	-0.28%
2022/09/14	2	107.00	2	107.50	109.50	0	6,459	0.00%
2022/09/07	2	104.75	2	104.75	103.50	0	7,045	0.00%
2022/09/05	1	115.00	1	113.00	112.50	0	7,186	0.00%
2022/09/02	2	116.25	1	116.00	117.00	1	7,256	0.01%
2022/09/01	2	116.50	2	120.25	115.00	0	7,378	0.00%
2022/08/31	1	115.00	6	115.92	116.50	-5	7,317	-0.07%
2022/08/30	1	115.00	1	115.50	116.00	0	7,503	0.00%
2022/08/29	1	114.50	1	114.00	114.00	0	8,022	0.00%
2022/08/26	13	118.27	6	121.83	117.50	7	8,217	0.09%
2022/08/25	0	0.00	6	118.00	118.00	-6	8,843	-0.07%
2022/08/24	1	118.00	0	0.00	117.00	1	8,976	0.01%
2022/08/23	0	0.00	3	116.50	119.00	-3	9,484	-0.03%
2022/08/22	3	113.83	0	0.00	112.00	3	9,509	0.03%
2022/08/19	20	117.05	26.1	118.02	116.50	-6.1	9,487	-0.06%
2022/08/18	8	112.38	4	112.75	114.50	4	9,186	0.04%
2022/08/17	0	105.00	0	0.00	104.50	0	9,000	0.00%
2022/08/16	1	107.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	0	0.00	1	108.00	108.00	-1	9,227	-0.01%
2022/08/12	5	105.01	1	106.00	106.50	4	9,262	0.04%
2022/08/11	0	0.00	2	103.00	102.50	-2	9,248	-0.02%
2022/08/10	0	0.00	5.2	101.48	100.50	-5.2	9,266	-0.06%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/08	1	101.00	0	0.00	102.00	1	9,303	0.01%
2022/08/05	87	104.41	1	104.50	104.50	86	9,291	0.93%
2022/08/04	1	99.60	2	100.35	101.50	-1	9,293	-0.01%
2022/08/03	3	101.83	0	0.00	100.00	3	9,299	0.03%
2022/08/02	0	0.00	1	103.00	102.00	-1	9,268	-0.01%
2022/08/01	1	106.00	1	105.50	105.50	0	9,280	0.00%
2022/07/29	1	111.50	0	0.00	111.00	1	9,384	0.01%
2022/07/28	3	110.33	1	110.00	110.00	2	9,496	0.02%
2022/07/27	1	108.50	1	108.00	112.50	0	9,425	0.00%
2022/07/26	3.2	109.22	2	107.50	107.50	1.2	9,363	0.01%
2022/07/25	6	113.58	2	114.25	112.00	4	9,297	0.04%
2022/07/22	1	111.50	13.9	111.60	112.50	-12.9	9,187	-0.14%
2022/07/21	2.2	109.77	19.6	110.06	111.00	-17.4	9,114	-0.19%
2022/07/20	6	106.08	1	105.00	106.00	5	9,007	0.06%
2022/07/19	11	103.59	2	104.50	103.50	9	8,974	0.10%
2022/07/18	7	105.14	0	0.00	106.00	7	8,934	0.08%
2022/07/15	4	103.13	0	0.00	103.00	4	8,863	0.05%
2022/07/14	0	0.00	8	103.00	103.00	-8	8,786	-0.09%
2022/07/13	0	0.00	17	99.34	98.80	-17	8,681	-0.20%
2022/07/12	7	96.44	1	95.50	94.70	6	8,629	0.07%
2022/07/11	6	100.17	0	0.00	100.00	6	8,576	0.07%
2022/07/08	31	103.52	4	102.13	101.50	27	8,535	0.32%
2022/07/07	0	0.00	1	99.50	100.00	-1	8,457	-0.01%
2022/07/06	1	102.00	3	98.77	96.20	-2	8,365	-0.02%
2022/07/05	1	104.00	1	104.00	103.00	0	8,297	0.00%
2022/07/04	1	101.50	0	0.00	102.50	1	8,201	0.01%
2022/07/01	0	0.00	4	106.50	102.50	-4	8,120	-0.05%
2022/06/30	3.3	109.74	1	109.50	109.50	2.3	7,972	0.03%
2022/06/28	2	118.00	13	115.85	116.50	-11	7,745	-0.14%
2022/06/27	12	121.75	3	121.50	122.00	9	7,680	0.12%
2022/06/24	37	121.23	0	0.00	120.00	37	7,527	0.49%
2022/06/23	4	119.38	1	119.00	120.00	3	7,435	0.04%
2022/06/22	2	117.50	65	119.31	117.00	-63	7,308	-0.86%
2022/06/21	0	0.00	50	121.50	123.50	-50	7,196	-0.69%
2022/06/20	0	0.00	1	119.50	118.00	-1	7,229	-0.01%
2022/06/17	2	123.00	2	123.50	122.00	0	7,118	0.00%
2022/06/16	77	132.89	7	132.64	125.00	70	7,064	0.99%
2022/06/14	1	130.00	4	130.88	134.00	-3	7,084	-0.04%
2022/06/13	30	132.50	1	132.00	132.50	29	6,955	0.42%
2022/06/10	3	135.33	2	134.00	133.50	1	6,900	0.01%
2022/06/09	1	134.50	3	135.50	135.50	-2	6,731	-0.03%
2022/06/08	59	134.61	41	132.63	135.50	18	6,649	0.27%
2022/06/07	25	137.98	9	138.50	134.00	16	6,439	0.25%
2022/06/06	2	140.75	8	140.75	139.50	-6	5,902	-0.10%
2022/06/02	191	143.41	19	140.32	138.50	172	5,674	3.03%	大買/鉅額交易
2022/06/01	1	134.50	5	136.20	142.00	-4	4,842	-0.08%
2022/05/31	20	130.05	12	130.58	129.50	8	4,620	0.17%
2022/05/30	1	125.50	4	128.13	128.50	-3	3,995	-0.08%
2022/05/27	2	117.00	5	116.50	117.00	-3	3,813	-0.08%
2022/05/26	5	116.00	2	113.25	113.00	3	3,737	0.08%
2022/05/25	0	0.00	1	118.00	118.00	-1	3,635	-0.03%
2022/05/24	1	117.00	1	117.00	115.00	0	3,587	0.00%
2022/05/23	0	0.00	2	117.50	115.00	-2	3,511	-0.06%
2022/05/18	0	0.00	1	109.00	109.00	-1	3,250	-0.03%
2022/05/16	0	0.00	2	110.00	108.50	-2	3,219	-0.06%
2022/05/13	1	107.50	13	109.08	107.50	-12	3,203	-0.37%
2022/05/11	13	108.92	2	109.00	108.00	11	3,274	0.34%
2022/05/10	3	106.83	2	107.25	108.50	1	3,309	0.03%
2022/05/09	1	105.00	1	106.00	105.00	0	3,310	0.00%
2022/05/06	2	106.50	2	110.75	109.00	0	3,255	0.00%
2022/05/05	2	108.00	3	108.83	109.00	-1	3,061	-0.03%
2022/04/29	0	0.00	1	91.10	89.90	-1	2,942	-0.03%
2022/04/28	1	88.80	0	0.00	88.80	1	2,956	0.03%
2022/04/27	1	90.00	0	0.00	90.30	1	2,968	0.03%
2022/04/26	1	97.50	0	0.00	94.50	1	2,940	0.03%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/19	1	102.50	0	0.00	101.50	1	3,029	0.03%
2022/04/11	1	102.00	0	0.00	102.00	1	4,033	0.02%
2022/04/08	1	110.00	0	0.00	107.50	1	4,669	0.02%
2022/04/07	0	0.00	5	107.50	104.50	-5	4,719	-0.11%
2022/04/06	1	108.00	3	109.17	110.00	-2	4,726	-0.04%
2022/03/31	1	112.00	0	0.00	111.00	1	4,789	0.02%
2022/03/30	5	115.00	0	0.00	114.00	5	4,785	0.10%
2022/03/25	1	114.00	1	111.50	112.00	0	4,821	0.00%
2022/03/24	2	115.50	0	0.00	115.00	2	4,831	0.04%
2022/03/23	2	117.75	2	115.75	115.00	0	4,821	0.00%
2022/03/22	4	114.50	4	114.38	114.50	0	4,731	0.00%
2022/03/18	1	115.00	1	114.00	114.00	0	4,571	0.00%
2022/03/17	3	109.50	4.4	110.76	112.00	-1.4	4,381	-0.03%
2022/03/16	2	105.50	0	0.00	105.00	2	4,250	0.05%
2022/03/15	1	105.00	0	0.00	104.50	1	4,258	0.02%
2022/03/10	0	0.00	2	105.00	105.00	-2	4,433	-0.05%
2022/03/07	0	0.00	1	100.50	100.50	-1	4,530	-0.02%
2022/03/03	3	107.00	0	0.00	107.50	3	4,639	0.06%
2022/02/25	0	0.00	11	100.45	100.50	-11	4,707	-0.23%
2022/02/18	2	107.00	1	108.00	108.00	1	5,320	0.02%
2022/02/17	0	0.00	1	109.00	107.50	-1	5,449	-0.02%
2022/02/14	3	106.50	1	105.50	106.50	2	5,841	0.03%
2022/02/10	10	109.00	6	110.16	108.00	4	5,829	0.07%
2022/02/09	1	106.50	1	108.00	107.50	0	5,840	0.00%
2022/02/08	0	102.50	0	0.00	102.50	0	6,052	0.00%
2022/01/25	0	0.00	3	103.00	101.00	-3	6,685	-0.04%
2022/01/21	0	101.50	0	0.00	101.00	0	7,381	0.00%
2022/01/20	1	104.00	0	0.00	103.00	1	7,399	0.01%
2022/01/18	0	0.00	1	102.00	101.00	-1	7,460	-0.01%
2022/01/17	1	103.50	0	0.00	103.50	1	7,513	0.01%
2022/01/14	6	99.67	0	0.00	99.50	6	7,580	0.08%
2022/01/13	1	100.50	1	101.00	101.00	0	7,647	0.00%
2022/01/12	2	103.00	2	101.50	98.90	0	7,684	0.00%
2022/01/10	0	0.00	16	102.97	104.00	-16	7,785	-0.21%
2022/01/07	4	104.75	7	106.07	103.00	-3	7,876	-0.04%
2022/01/06	5	114.00	2	112.25	111.50	3	7,712	0.04%
2022/01/05	3	119.33	9.1	117.90	117.00	-6.1	7,612	-0.08%
2022/01/04	37	122.54	44	122.68	121.00	-7	7,481	-0.09%
2022/01/03	28.1	121.06	15	121.40	123.00	13.1	7,037	0.19%
2021/12/30	1	114.00	4	110.63	114.00	-3	6,408	-0.05%
2021/12/29	3	109.67	0	0.00	109.50	3	6,357	0.05%
2021/12/28	0	0.00	4	111.50	112.00	-4	6,375	-0.06%
2021/12/24	1	112.00	6	111.42	108.50	-5	6,380	-0.08%
2021/12/23	0	0.00	1	110.50	110.50	-1	6,389	-0.02%
2021/12/21	2	112.50	0	0.00	112.50	2	6,376	0.03%
2021/12/17	3	110.33	1	109.50	108.50	2	6,275	0.03%
2021/12/16	3	109.83	2	108.50	111.00	1	6,245	0.02%
2021/12/15	1	104.00	1	103.50	107.00	0	6,192	0.00%
2021/12/10	1	107.50	1	107.00	107.00	0	6,300	0.00%
2021/12/09	1	111.50	2	109.50	108.00	-1	6,327	-0.02%
2021/12/08	3	112.67	7	113.29	111.50	-4	6,324	-0.06%
2021/12/07	7	111.21	1	110.00	110.00	6	6,279	0.10%
2021/12/06	1	108.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	0	0.00	2	107.50	110.00	-2	6,240	-0.03%
2021/12/02	3	109.00	1	106.50	106.50	2	6,317	0.03%
2021/12/01	4	107.75	3	108.83	109.50	1	6,490	0.02%
2021/11/29	1	100.00	5	106.00	105.00	-4	6,686	-0.06%
2021/11/24	8	107.31	0	0.00	108.00	8	7,746	0.10%
2021/11/23	1	111.50	1	111.00	107.00	0	7,756	0.00%
2021/11/19	4	113.50	2	113.75	114.00	2	7,899	0.03%
2021/11/18	11	115.77	7	114.43	113.00	4	8,050	0.05%
2021/11/17	6	117.83	6	118.83	116.00	0	8,100	0.00%
2021/11/16	2	109.50	0	0.00	114.50	2	7,883	0.03%
2021/11/15	1	114.00	2	112.25	111.00	-1	7,889	-0.01%
2021/11/12	2	110.00	2	110.00	110.00	0	7,882	0.00%
2021/11/11	6	110.00	3	111.67	108.00	3	7,990	0.04%
2021/11/10	2	109.50	5	108.00	109.50	-3	7,972	-0.04%
2021/11/09	0	0.00	2	107.00	106.50	-2	8,086	-0.02%
2021/11/08	1	105.00	1	105.00	105.00	0	8,172	0.00%
2021/11/05	8	109.94	5.1	110.21	109.50	2.9	8,241	0.04%
2021/11/04	8	109.06	6	109.75	114.00	2	8,233	0.02%
2021/11/03	0	0.00	1	104.00	104.00	-1	8,120	-0.01%
2021/11/02	4	108.63	3	101.67	103.00	1	8,208	0.01%
2021/11/01	14	108.79	9	108.94	108.50	5	8,265	0.06%
2021/10/29	6	100.12	8	101.94	104.50	-2	8,134	-0.02%
2021/10/28	0	0.00	0.2	95.00	95.00	-0.2	8,069	0.00%
2021/10/27	1	94.30	11	94.14	94.30	-10	8,367	-0.12%
2021/10/26	0	0.00	1	93.30	91.90	-1	8,858	-0.01%
2021/10/22	1	94.90	2	94.55	94.60	-1	9,425	-0.01%
2021/10/21	1	94.30	4	92.35	92.00	-3	9,740	-0.03%
2021/10/20	3	93.00	6	93.32	93.00	-3	10,221	-0.03%
2021/10/19	14	91.78	9	91.68	92.30	5	10,853	0.05%
2021/10/18	0	0.00	5	87.50	89.00	-5	10,786	-0.05%
2021/10/15	17	87.10	13	87.92	87.40	4	10,793	0.04%
2021/10/14	0	0.00	1	83.00	83.00	-1	11,096	-0.01%
2021/10/13	0	0.00	3	81.30	80.20	-3	11,457	-0.03%
2021/10/12	2	85.85	6	86.08	86.40	-4	11,491	-0.03%
2021/10/08	8	86.81	2	85.40	84.90	6	11,571	0.05%
2021/10/07	2	85.40	0	0.00	86.00	2	11,733	0.02%
2021/10/05	0	0.00	2	81.00	82.30	-2	12,470	-0.02%
2021/10/04	2	80.75	1	84.00	78.00	1	12,523	0.01%
2021/10/01	1	81.00	15	84.00	81.00	-14	12,637	-0.11%
2021/09/30	10	86.50	10	84.90	86.30	0	12,804	0.00%
2021/09/29	15	84.07	16	85.81	83.50	-1	13,256	-0.01%
2021/09/28	2	88.05	0	0.00	88.10	2	13,840	0.01%
2021/09/24	0	0.00	2	91.50	91.10	-2	14,256	-0.01%
2021/09/23	1	89.70	1	89.60	89.60	0	14,300	0.00%
2021/09/22	1	88.00	3	89.97	89.90	-2	14,379	-0.01%
2021/09/17	1	90.10	0	0.00	91.70	1	14,554	0.01%
2021/09/16	2	90.10	0.8	91.17	89.50	1.2	14,684	0.01%
2021/09/15	3	91.17	0	0.00	90.50	3	14,736	0.02%
2021/09/14	4	96.03	3	96.43	95.20	1	14,778	0.01%
2021/09/09	0	0.00	3	97.83	98.70	-3	14,969	-0.02%
2021/09/08	2	95.10	0	0.00	95.10	2	15,006	0.01%
2021/09/07	4	101.00	1	98.20	99.00	3	15,080	0.02%
2021/09/06	10.1	111.50	6	111.67	107.50	4.1	15,011	0.03%
2021/09/03	2	110.00	0	0.00	107.50	2	14,988	0.01%
2021/09/02	2	106.50	1.6	107.56	106.00	0.4	15,287	0.00%
2021/09/01	12	112.33	4	112.00	112.50	8	15,216	0.05%
2021/08/31	13	110.27	9.1	111.00	111.50	4	14,733	0.03%
2021/08/30	0	0.00	2	102.25	101.50	-2	14,232	-0.01%
2021/08/27	1	100.00	0	0.00	98.00	1	14,204	0.01%
2021/08/26	4	101.83	0	0.00	100.00	4	14,209	0.03%
2021/08/25	2.2	103.50	0	0.00	102.50	2.2	14,202	0.02%
2021/08/24	0	0.00	1	103.50	102.00	-1	14,278	-0.01%
2021/08/23	2.2	100.27	7	101.00	99.90	-4.8	14,228	-0.03%
2021/08/20	3.2	95.81	2	96.65	96.10	1.2	14,188	0.01%
2021/08/19	3.2	95.35	7	94.89	93.00	-3.8	14,048	-0.03%
2021/08/18	12	100.03	15	98.85	99.50	-3	13,953	-0.02%
2021/08/17	1	99.50	1	93.80	93.80	0	13,857	0.00%
2021/08/16	1	101.50	2	100.00	100.00	-1	13,743	-0.01%
2021/08/13	2	99.50	0	0.00	98.30	2	13,607	0.01%
2021/08/12	0	0.00	1	106.50	106.50	-1	13,449	-0.01%
2021/08/10	1.1	108.45	6	107.67	108.00	-4.9	13,247	-0.04%
2021/08/09	2.1	108.74	4	109.25	108.00	-2	13,046	-0.01%
2021/08/06	3	120.83	2	119.25	119.50	1	12,877	0.01%
2021/08/05	4	125.38	3.1	123.71	126.50	0.9	12,733	0.01%
2021/08/04	12.1	127.02	7.1	126.66	122.00	5	12,643	0.04%
2021/08/03	3.1	128.15	2	128.00	129.00	1.1	12,443	0.01%
2021/08/02	58	126.81	53.3	127.06	129.00	4.7	12,241	0.04%
2021/07/30	21.1	132.93	10	131.25	122.50	11.1	11,960	0.09%
2021/07/29	7	121.57	5	124.00	129.50	2	11,462	0.02%
2021/07/28	3.5	118.96	4	121.50	118.00	-0.5	11,060	0.00%
2021/07/27	16	129.19	17	129.68	131.00	-1	10,822	-0.01%
2021/07/26	8	129.13	10	128.75	128.50	-2	10,455	-0.02%
2021/07/23	39	122.81	40	121.35	124.50	-1	9,908	-0.01%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	14	99.57	7	98.27	96.40	7	9,293	0.08%
2021/07/19	8	98.08	9	98.41	100.50	-1	9,196	-0.01%
2021/07/16	3	91.80	7	93.43	91.60	-4	9,152	-0.04%
2021/07/15	13	91.05	7	91.60	91.70	6	9,313	0.06%
2021/07/14	7	89.73	24	88.06	92.00	-17	9,742	-0.17%
2021/07/13	5	95.86	4	96.33	90.50	1	9,925	0.01%
2021/07/12	11	94.13	24	94.11	92.10	-13	9,792	-0.13%
2021/07/09	10	88.10	8	88.01	89.20	2	9,648	0.02%
2021/07/08	15	90.07	8	89.71	87.90	7	9,818	0.07%
2021/07/07	4	87.83	5	89.48	87.80	-1	9,891	-0.01%
2021/07/06	9	89.70	5	89.96	87.50	4	9,768	0.04%
2021/07/05	10.2	85.85	15.1	85.89	90.10	-4.9	9,411	-0.05%
2021/07/02	10	81.08	19	81.91	82.90	-9	8,978	-0.10%
2021/07/01	4	74.85	6	75.40	75.40	-2	9,001	-0.02%
2021/06/30	1	77.20	1	76.70	76.90	0	8,982	0.00%
2021/06/29	0	0.00	2	77.55	75.60	-2	9,002	-0.02%
2021/06/28	14.1	76.01	1	76.50	77.50	13.1	9,085	0.14%
2021/06/25	24	75.37	14	75.34	75.70	10	9,051	0.11%
2021/06/23	2	72.05	11	72.11	73.50	-9	9,158	-0.10%
2021/06/21	0	0.00	10	70.60	69.80	-10	9,391	-0.11%
2021/06/18	2	74.80	2	74.65	73.70	0	9,390	0.00%
2021/06/17	0	0.00	2	71.90	72.50	-2	9,282	-0.02%
2021/06/16	1	71.00	1	72.80	72.00	0	9,499	0.00%
2021/06/15	2	70.85	0	0.00	70.80	2	9,433	0.02%
2021/06/11	7	72.11	8.5	69.44	70.40	-1.5	9,510	-0.02%
2021/06/10	9	71.67	15	71.68	70.40	-6	10,042	-0.06%
2021/06/09	3	67.37	9	66.11	66.70	-6	10,067	-0.06%
2021/06/08	2	66.55	0	0.00	65.30	2	10,057	0.02%
2021/06/07	4	65.78	1	65.50	64.90	3	10,019	0.03%
2021/06/04	3.5	67.65	5	67.50	66.70	-1.5	9,968	-0.02%
2021/06/03	0	0.00	1	66.90	66.80	-1	9,928	-0.01%
2021/06/02	6	66.60	7	66.73	65.50	-1	9,873	-0.01%
2021/06/01	7	68.41	16	69.23	67.90	-9	9,790	-0.09%
2021/05/31	1	66.80	8	65.53	68.30	-7	9,589	-0.07%
2021/05/28	16	62.57	3	64.50	62.10	13	9,445	0.14%
2021/05/27	11	62.13	12	61.65	62.00	-1	9,413	-0.01%
2021/05/26	4	61.40	0	0.00	61.30	4	9,410	0.04%
2021/05/25	14	61.83	0	0.00	62.00	14	9,403	0.15%
2021/05/24	10	60.60	0	0.00	60.20	10	9,372	0.11%
2021/05/19	1	56.50	0	0.00	58.50	1	9,444	0.01%
2021/05/14	3	61.60	2	59.00	57.80	1	9,352	0.01%
2021/05/12	2	59.00	4	60.80	60.10	-2	9,227	-0.02%
2021/05/11	0	0.00	1	64.40	63.50	-1	9,090	-0.01%
2021/05/10	4	71.33	0	0.00	70.50	4	9,024	0.04%
2021/05/07	3	68.17	0	0.00	74.80	3	9,028	0.03%
2021/05/05	3	70.00	0	0.00	70.00	3	8,999	0.03%
2021/05/04	3	72.70	0	0.00	74.00	3	9,026	0.03%
2021/05/03	0	0.00	1	77.80	77.40	-1	9,009	-0.01%
2021/04/28	6	82.00	15	82.00	82.00	-9	9,119	-0.10%
2021/04/27	2	80.40	0	0.00	79.50	2	9,182	0.02%
2021/04/26	5	82.76	0	0.00	82.60	5	9,326	0.05%
2021/04/23	4	84.43	10	84.37	86.40	-6	9,285	-0.06%
2021/04/22	45	82.63	45	84.06	79.70	0	9,037	0.00%
2021/04/21	60	81.25	47	80.91	79.90	13	8,824	0.15%
2021/04/20	36	79.01	34	78.77	79.00	2	8,598	0.02%
2021/04/19	5	73.46	15	75.82	76.50	-10	8,132	-0.12%
2021/04/16	16	66.83	19	67.57	69.60	-3	7,791	-0.04%
2021/04/15	1	63.50	11	63.55	63.30	-10	7,526	-0.13%
2021/04/14	2	60.85	11	59.28	62.00	-9	7,463	-0.12%
2021/04/13	1	62.40	11	62.51	61.90	-10	7,768	-0.13%
2021/04/09	4	60.25	0	0.00	60.00	4	7,649	0.05%
2021/04/08	35	61.97	10	61.23	61.80	25	7,673	0.33%
2021/04/07	21	61.26	15	61.41	61.50	6	7,607	0.08%
2021/04/06	0	0.00	1	57.40	57.80	-1	7,339	-0.01%
2021/04/01	12	58.47	5	58.84	57.40	7	7,523	0.09%
2021/03/31	8	60.46	1	59.80	58.90	7	8,008	0.09%
2021/03/30	0	0.00	12	59.51	59.00	-12	8,018	-0.15%
2021/03/29	11	59.73	11	59.76	59.50	0	8,400	0.00%
2021/03/26	12	58.26	2	58.20	57.10	10	8,614	0.12%
2021/03/25	19	58.88	39	57.78	56.90	-20	9,155	-0.22%
2021/03/24	0	0.00	3	56.00	55.50	-3	9,500	-0.03%
2021/03/23	7	56.06	7	57.69	55.60	0	9,648	0.00%
2021/03/22	3	56.83	1	58.00	56.80	2	9,865	0.02%
2021/03/19	14	57.91	17	57.05	58.40	-3	10,337	-0.03%
2021/03/18	4	55.40	0.2	55.60	55.40	3.8	10,389	0.04%
2021/03/17	12	56.13	15	56.11	56.10	-3	10,372	-0.03%
2021/03/16	81	59.00	88	57.95	56.30	-7	10,286	-0.07%
2021/03/15	16	55.87	9	56.26	58.00	7	9,652	0.07%
2021/03/12	2	52.80	0	0.00	52.80	2	9,297	0.02%
2021/03/11	0	0.00	2	49.40	50.00	-2	9,257	-0.02%
2021/03/10	0	0.00	4	48.45	48.25	-4	9,307	-0.04%
2021/03/04	1	50.50	0	0.00	50.50	1	9,753	0.01%
2021/03/02	0	0.00	2	52.50	51.30	-2	10,766	-0.02%
2021/02/24	4	51.90	2	51.95	51.70	2	11,160	0.02%
2021/02/22	1	52.30	1	52.00	51.80	0	11,186	0.00%
2021/02/19	0	0.00	1	51.20	51.00	-1	11,118	-0.01%
2021/02/05	0	0.00	6	45.37	45.15	-6	11,257	-0.05%
2021/02/01	0.6	45.70	1	45.20	45.70	-0.4	12,061	0.00%
2021/01/25	1	51.00	0	0.00	51.30	1	12,157	0.01%
2021/01/21	0.4	48.65	0	0.00	48.65	0.4	12,181	0.00%
2021/01/20	3	51.20	0	0.00	50.10	3	12,378	0.02%
2021/01/19	3	54.37	4	54.35	52.80	-1	12,384	-0.01%
2021/01/15	5	51.90	0	0.00	52.10	5	12,308	0.04%
2021/01/14	1	52.30	31	53.09	53.60	-30	12,316	-0.24%
2021/01/13	3	51.20	0	0.00	51.60	3	12,360	0.02%
2021/01/12	2.9	51.10	1	50.80	50.90	1.9	12,425	0.01%
2021/01/11	2	52.60	0	0.00	52.80	2	12,655	0.02%
2021/01/08	3	52.60	5	52.42	51.80	-2	13,263	-0.02%
2021/01/07	2	53.80	0	0.00	53.40	2	13,330	0.02%
2021/01/06	46	55.30	26	54.29	53.00	20	13,483	0.15%
2021/01/05	3	52.80	0	0.00	52.70	3	13,225	0.02%
2020/12/31	2	52.75	2	52.95	52.90	0	14,519	0.00%
2020/12/30	0	0.00	1	51.90	51.60	-1	14,780	-0.01%
2020/12/29	0	0.00	1	52.50	51.30	-1	14,746	-0.01%
2020/12/28	4	53.45	0	0.00	52.40	4	14,743	0.03%
2020/12/25	43	53.84	40	53.29	53.00	3	14,552	0.02%
2020/12/24	4.1	51.84	3	51.90	50.90	1.1	14,081	0.01%
2020/12/23	13	52.10	11	52.78	51.20	2	13,990	0.01%
2020/12/22	4	51.06	12	51.45	50.80	-8	13,700	-0.06%
2020/12/21	26	50.70	25	51.51	52.90	1	13,544	0.01%
2020/12/18	21	49.06	35	49.40	48.15	-14	13,298	-0.11%
2020/12/17	7	46.15	3	44.93	46.50	4	13,354	0.03%
2020/12/16	9	45.64	1	45.30	45.70	8	13,711	0.06%
2020/12/15	10	48.08	25	48.29	44.65	-15	13,772	-0.11%
2020/12/14	25	48.44	4	48.54	49.40	21	13,220	0.16%
2020/12/10	1	44.35	0	0.00	44.70	1	12,807	0.01%
2020/12/09	1	46.10	1.1	45.70	45.35	-0.1	12,742	0.00%
2020/12/08	1	44.50	2	45.70	45.65	-1	12,656	-0.01%
2020/12/07	1	43.45	0	0.00	43.35	1	12,547	0.01%
2020/12/04	0	0.00	1	44.65	44.60	-1	12,490	-0.01%
2020/12/03	52	47.11	53.5	46.14	45.25	-1.5	12,427	-0.01%
2020/12/01	1	43.45	4	45.16	45.15	-3	12,125	-0.02%
2020/11/30	1	45.05	1	45.10	44.75	0	12,054	0.00%
2020/11/27	3	46.73	3	46.85	45.80	0	12,014	0.00%
2020/11/26	24	47.73	14	48.10	46.60	10	11,865	0.08%
2020/11/25	5	43.65	2	45.85	46.20	3	10,989	0.03%
2020/11/24	0	0.00	4	42.80	42.00	-4	10,673	-0.04%
2020/11/23	0	0.00	5	42.24	42.60	-5	10,663	-0.05%
2020/11/20	5	41.77	0	0.00	42.15	5	10,739	0.05%
2020/11/19	1	40.95	0	0.00	40.70	1	10,697	0.01%
2020/11/18	1	40.65	0	0.00	40.55	1	10,809	0.01%
2020/11/17	1	40.90	10	40.88	40.70	-9	10,776	-0.08%
2020/11/16	7	41.24	7	41.53	41.05	0	10,733	0.00%
2020/11/13	0	0.00	1	42.05	42.05	-1	10,637	-0.01%
2020/11/12	7	43.65	4	42.70	42.55	3	10,542	0.03%
2020/11/11	5	42.35	2	42.20	42.50	3	10,249	0.03%
2020/11/10	10	42.93	11	43.27	42.25	-1	10,302	-0.01%
2020/11/09	4	43.56	1	43.30	43.80	3	10,155	0.03%
2020/11/05	24	40.95	4	40.75	41.00	20	9,856	0.20%
2020/11/04	5	40.18	5	40.15	40.30	0	9,819	0.00%
2020/11/03	0	0.00	1.5	40.50	40.50	-1.5	9,778	-0.01%
2020/11/02	0	0.00	3	38.95	38.95	-3	9,719	-0.03%
2020/10/30	2	41.88	0	0.00	40.10	2	9,624	0.02%
2020/10/29	2	41.10	0	0.00	41.00	2	9,536	0.02%
2020/10/28	5	42.72	2	43.20	42.20	3	9,447	0.03%
2020/10/27	1	41.80	1	41.65	42.30	0	9,165	0.00%
2020/10/26	4	41.00	4	40.50	40.95	0	9,050	0.00%
2020/10/23	1	41.00	0	0.00	41.20	1	8,939	0.01%
2020/10/22	0	0.00	1	41.50	41.50	-1	8,835	-0.01%
2020/10/21	2	43.40	3	43.20	42.55	-1	8,719	-0.01%
2020/10/19	17	42.72	16	42.42	43.20	1	8,423	0.01%
2020/10/16	27	45.42	25	43.33	41.40	2	8,114	0.02%
2020/10/15	0	0.00	4	44.15	43.65	-4	7,442	-0.05%
2020/10/14	6	44.25	2	44.45	43.70	4	7,267	0.06%
2020/10/13	1	42.90	1	44.10	44.05	0	7,006	0.00%
2020/10/12	12	43.65	14	43.29	43.00	-2	6,678	-0.03%
2020/10/08	21	40.20	19	40.03	41.20	2	6,058	0.03%
2020/10/07	7	38.46	9	38.72	39.35	-2	5,172	-0.04%
2020/10/06	3	35.53	3	35.52	35.80	0	4,764	0.00%
2020/10/05	1	33.90	0	0.00	35.30	1	4,679	0.02%
2020/09/30	2	33.45	0	0.00	33.50	2	4,562	0.04%
2020/09/29	0	0.00	20	32.77	32.55	-20	4,516	-0.44%
2020/09/28	4	34.78	2	34.70	34.30	2	4,508	0.04%
2020/09/25	0	0.00	3	35.70	34.60	-3	4,452	-0.07%
2020/09/24	2	36.60	10	36.95	36.30	-8	4,221	-0.19%
2020/09/23	2	36.78	6	36.75	36.25	-4	3,918	-0.10%
2020/09/22	16	35.77	8	36.14	37.10	8	3,531	0.23%
2020/09/21	14	34.36	11	34.36	35.35	3	2,783	0.11%
2020/09/18	8	31.34	7	31.67	32.15	1	2,251	0.04%
2020/09/09	1	28.30	0	0.00	29.15	1	1,939	0.05%
2020/09/08	1	28.85	0	0.00	28.80	1	1,938	0.05%
2020/09/03	1	30.50	0	0.00	29.95	1	1,944	0.05%
2020/08/28	0	0.00	2	30.05	30.00	-2	1,961	-0.10%
2020/08/27	4	30.81	9	30.43	30.95	-5	1,923	-0.26%
2020/08/26	3	31.53	4	31.40	31.45	-1	1,811	-0.06%
2020/08/24	2	29.60	14	29.67	29.80	-12	1,579	-0.76%
2020/08/20	2	27.40	1	26.35	26.50	1	1,416	0.07%
2020/08/19	1	28.20	0	0.00	28.15	1	1,399	0.07%
2020/08/14	10	30.35	0	0.00	29.90	10	1,341	0.75%
2020/08/13	0	0.00	1	29.20	29.45	-1	1,194	-0.08%
2020/08/12	1	28.20	0	0.00	28.15	1	1,146	0.09%
2020/08/07	0	0.00	2	29.25	28.80	-2	1,139	-0.18%
2020/07/17	0	0.00	10	28.00	27.15	-10	1,115	-0.90%
2020/07/14	1	27.90	0	0.00	27.90	1	1,103	0.09%
2020/07/10	1	28.80	0	0.00	28.30	1	1,094	0.09%
2020/07/08	0	0.00	1	29.35	29.65	-1	1,060	-0.09%
2020/07/07	0	0.00	11	30.98	29.55	-11	1,044	-1.05%
2020/07/06	0	0.00	15	30.17	30.60	-15	943	-1.59%
2020/07/03	1	29.05	0	0.00	29.30	1	887	0.11%
2020/07/02	0	0.00	1	29.05	29.10	-1	864	-0.12%
2020/06/29	2	28.60	0	0.00	28.80	2	801	0.25%
2020/06/24	0	0.00	1	29.10	29.05	-1	774	-0.13%
2020/06/17	2	28.10	10	27.45	27.45	-8	688	-1.16%
2020/06/16	0	0.00	20	27.08	27.05	-20	679	-2.94%
2020/06/12	1	26.00	0	0.00	27.10	1	670	0.15%
2020/06/10	1	27.85	0	0.00	28.20	1	651	0.15%
2020/06/09	2	29.50	4	30.05	28.75	-2	650	-0.31%
2020/06/08	0	0.00	5	29.05	29.05	-5	558	-0.89%
2020/06/04	0	0.00	5	25.50	25.95	-5	501	-1.00%
2020/05/25	0	0.00	2	24.65	25.65	-2	469	-0.43%
2020/05/14	1	25.90	0	0.00	24.70	1	468	0.21%
2020/05/12	10	25.45	0	0.00	25.50	10	446	2.24%
2020/05/11	0	0.00	5	25.43	25.45	-5	445	-1.12%
2020/05/07	1	24.95	2	25.00	25.70	-1	435	-0.23%
2020/05/05	1	24.30	0	0.00	24.60	1	410	0.24%
2020/05/04	0	0.00	1	23.50	23.45	-1	401	-0.25%
2020/04/29	15	22.47	1	22.60	22.65	14	401	3.48%
2020/04/27	0	0.00	1	22.15	22.30	-1	418	-0.24%
2020/04/16	1	22.10	0	0.00	21.95	1	399	0.25%
2020/04/14	0	0.00	1	20.80	20.80	-1	390	-0.26%
2020/04/13	7	20.10	0	0.00	20.00	7	389	1.80%
2020/04/07	4	18.85	0	0.00	18.95	4	400	1.00%
2020/03/30	5	17.74	0	0.00	18.00	5	420	1.19%
2020/03/16	1	19.00	0	0.00	18.60	1	629	0.16%
2020/03/13	1	19.90	2	19.95	20.25	-1	728	-0.14%
2020/03/12	0	0.00	3	22.78	22.10	-3	793	-0.38%
2020/03/11	5	24.94	0	0.00	24.50	5	835	0.60%
2020/03/10	20	24.72	0	0.00	24.90	20	832	2.40%
2020/03/09	0	0.00	1	25.00	24.60	-1	827	-0.12%
2020/03/05	1	26.10	0	0.00	26.05	1	820	0.12%
2020/03/02	1	24.75	1	24.80	25.20	0	813	0.00%
2020/02/21	2	27.23	0	0.00	26.90	2	803	0.25%
2020/02/20	1	27.25	1	28.55	27.15	0	800	0.00%
2020/02/18	0	0.00	1	26.10	25.75	-1	774	-0.13%
2020/02/17	1	26.10	0	0.00	26.05	1	774	0.13%
2020/02/11	10	25.20	0	0.00	25.20	10	770	1.30%
2020/02/03	1	24.40	8	23.33	24.00	-7	784	-0.89%
2020/01/31	1	25.75	0	0.00	25.70	1	788	0.13%
2020/01/30	7	26.15	0	0.00	25.45	7	799	0.88%
2020/01/14	2	28.80	0	0.00	28.60	2	940	0.21%
2020/01/13	0	0.00	3	28.50	28.70	-3	941	-0.32%
2020/01/09	8	28.20	0	0.00	28.30	8	945	0.85%
2020/01/07	1	28.50	0	0.00	28.55	1	983	0.10%
2020/01/03	0	0.00	1	29.25	29.30	-1	978	-0.10%
2019/12/31	1	30.05	0	0.00	30.10	1	976	0.10%
2019/12/30	4	30.18	0	0.00	30.05	4	974	0.41%
2019/12/19	3	30.32	0	0.00	30.40	3	944	0.32%
2019/12/18	7	30.58	0	0.00	30.05	7	941	0.74%
2019/12/17	6	32.63	21	31.44	30.90	-15	924	-1.62%
2019/12/16	0	0.00	1	30.50	30.50	-1	867	-0.12%
2019/12/09	0	0.00	1	29.50	29.20	-1	685	-0.15%
2019/12/06	0	0.00	3	30.00	30.15	-3	607	-0.49%
2019/11/29	1	27.50	0	0.00	27.35	1	569	0.18%
2019/11/21	0	0.00	1	27.30	27.80	-1	603	-0.17%
2019/11/07	0	0.00	1	28.90	28.50	-1	702	-0.14%
2019/11/04	1	29.20	0	0.00	29.15	1	695	0.14%
2019/10/29	4	30.10	3	30.20	29.50	1	678	0.15%
2019/10/28	13	30.36	2	30.13	30.60	11	667	1.65%
2019/10/25	0	0.00	10	29.87	30.50	-10	613	-1.63%
2019/10/22	2	28.40	0	0.00	29.20	2	577	0.35%
2019/10/16	9	29.17	0	0.00	28.20	9	587	1.53%
2019/10/08	1	28.15	1	28.65	27.85	0	637	0.00%
2019/10/04	0	0.00	1	28.10	28.00	-1	627	-0.16%
2019/10/03	0	0.00	1	27.70	27.75	-1	625	-0.16%
2019/10/02	1	27.80	0	0.00	27.75	1	633	0.16%
2019/09/27	1	27.25	0	0.00	27.15	1	629	0.16%
2019/09/19	0	0.00	2	29.40	29.20	-2	610	-0.33%
2019/09/18	10	27.75	0	0.00	27.85	10	544	1.84%
2019/09/12	0	0.00	1	27.60	27.70	-1	566	-0.18%
2019/09/05	0	0.00	2	29.20	29.10	-2	561	-0.36%
2019/08/28	7	29.10	16	29.11	28.80	-9	554	-1.62%
2019/08/23	1	28.40	0	0.00	28.40	1	541	0.18%
2019/08/20	10	30.16	31	29.80	29.40	-21	509	-4.12%
2019/08/19	0	0.00	1	28.15	28.20	-1	445	-0.22%
2019/08/12	1	27.45	0	0.00	27.35	1	449	0.22%
2019/08/07	10	27.15	0	0.00	26.60	10	446	2.24%
2019/07/24	2	29.73	1	29.90	29.50	1	472	0.21%
2019/07/23	2	29.00	0	0.00	28.80	2	433	0.46%
2019/07/19	0	0.00	1	28.90	28.90	-1	430	-0.23%
2019/07/18	1	29.10	0	0.00	29.05	1	428	0.23%
2019/07/17	1	29.20	29	29.19	29.25	-28	421	-6.64%
2019/07/16	0	0.00	1	29.80	29.80	-1	396	-0.25%
2019/07/05	0	0.00	1	26.80	27.05	-1	447	-0.22%
2019/07/02	1	26.85	0	0.00	26.90	1	456	0.22%
2019/07/01	0	0.00	7	26.55	26.30	-7	455	-1.54%
2019/06/26	2	26.03	0	0.00	26.00	2	458	0.44%
2019/06/25	0	0.00	5	26.05	26.15	-5	461	-1.08%
2019/06/24	20	26.68	6	26.41	26.35	14	461	3.03%
2019/06/19	0	0.00	5	25.95	25.95	-5	451	-1.11%
2019/06/18	13	26.24	8	25.65	25.65	5	453	1.10%
2019/05/21	0	0.00	2	24.60	25.25	-2	547	-0.37%
2019/05/13	3	26.23	7	25.64	25.60	-4	704	-0.57%
2019/05/10	0	0.00	7	26.90	26.90	-7	708	-0.99%
2019/05/09	10	28.35	4	27.10	27.10	6	709	0.85%
2019/05/08	1	28.30	0	0.00	28.25	1	707	0.14%
2019/05/03	5	29.70	0	0.00	29.35	5	719	0.69%
2019/05/02	28	29.63	0	0.00	29.75	28	722	3.88%
2019/04/30	0	0.00	1	28.35	28.30	-1	702	-0.14%
2019/04/29	1	28.20	0	0.00	28.35	1	726	0.14%
2019/04/18	0	0.00	2	31.13	30.20	-2	835	-0.24%
2019/04/17	2	31.58	0	0.00	31.30	2	832	0.24%
2019/03/29	0	0.00	10	29.20	29.30	-10	814	-1.23%
2019/03/26	0	0.00	1	29.35	29.00	-1	870	-0.11%
2019/03/25	1	29.10	0	0.00	29.10	1	889	0.11%
2019/03/18	1	29.80	0	0.00	29.95	1	1,097	0.09%
2019/03/15	0	0.00	1	30.65	30.50	-1	1,101	-0.09%
2019/03/13	1	30.50	2	30.55	30.80	-1	1,172	-0.09%
2019/03/12	3	31.12	0	0.00	30.80	3	1,268	0.24%
2019/03/11	0	0.00	1	31.30	30.90	-1	1,289	-0.08%
2019/03/04	1	32.65	1	32.45	32.50	0	1,526	0.00%
2019/02/27	1	31.45	1	31.75	31.70	0	1,533	0.00%
2019/02/26	1	32.25	0	0.00	32.25	1	1,536	0.07%
2019/02/25	1	33.20	4	33.08	32.90	-3	1,600	-0.19%
2019/02/21	2	32.53	0	0.00	32.55	2	1,601	0.12%
2019/02/18	0	0.00	1	33.15	33.25	-1	1,597	-0.06%
2019/02/15	3	33.00	0	0.00	33.05	3	1,587	0.19%
2019/02/14	36	33.63	5	32.95	32.95	31	1,575	1.97%
2019/01/28	1	31.30	6	31.31	31.00	-5	1,525	-0.33%
2019/01/23	2	31.08	0	0.00	30.80	2	1,557	0.13%
2019/01/22	2	30.90	0	0.00	30.65	2	1,554	0.13%
2019/01/21	1	31.00	0	0.00	31.00	1	1,553	0.06%
2018/12/22	1	29.95	1	29.80	30.00	0	1,557	0.00%
2018/12/21	4	29.91	4	29.58	30.25	0	1,574	0.00%
2018/12/19	2	31.35	2	32.05	30.90	0	1,633	0.00%
2018/12/17	0	0.00	1	32.95	32.85	-1	1,690	-0.06%
2018/12/14	1	33.10	1	32.80	33.10	0	1,685	0.00%
2018/12/13	1	34.30	0	0.00	34.05	1	1,671	0.06%
2018/12/05	0	0.00	3	34.20	33.65	-3	1,477	-0.20%
2018/12/03	3	33.28	3	33.20	33.40	0	1,405	0.00%
2018/11/29	3	31.90	0	0.00	31.60	3	1,357	0.22%
2018/11/28	5	32.55	0	0.00	32.40	5	1,331	0.38%
2018/11/27	0	0.00	3	31.48	31.50	-3	1,287	-0.23%
2018/11/26	0	0.00	2	30.00	29.80	-2	1,218	-0.16%
2018/11/22	3	30.60	0	0.00	29.60	3	1,286	0.23%
2018/11/16	0	0.00	1	29.45	29.00	-1	1,281	-0.08%
2018/11/15	1	29.35	0	0.00	29.15	1	1,293	0.08%
2018/10/19	0	0.00	1	29.60	30.45	-1	2,012	-0.05%
2018/10/18	1	31.60	0	0.00	31.20	1	2,077	0.05%
2018/10/15	1	30.45	1	30.70	30.45	0	2,398	0.00%
2018/10/11	0	0.00	10	29.85	29.70	-10	2,622	-0.38%
2018/10/08	0	0.00	10	33.75	33.50	-10	3,113	-0.32%
2018/10/05	0	0.00	20	33.49	33.40	-20	3,160	-0.63%
2018/10/02	0	0.00	3	39.68	39.40	-3	3,295	-0.09%
2018/09/25	16	40.35	2	39.98	41.50	14	3,821	0.37%
2018/09/21	0	0.00	2	36.95	37.75	-2	3,845	-0.05%
2018/09/20	0	0.00	3	37.10	36.55	-3	3,895	-0.08%
2018/09/18	1	37.55	0	0.00	37.20	1	4,009	0.02%
2018/09/10	0	0.00	1	36.50	36.25	-1	4,208	-0.02%
2018/09/03	1	41.30	0	0.00	41.35	1	5,702	0.02%
2018/08/29	8	43.69	5	42.95	42.95	3	6,248	0.05%
2018/08/27	1	43.90	1	43.90	43.90	0	6,284	0.00%
2018/08/24	0	0.00	5	41.10	40.70	-5	6,352	-0.08%
2018/08/23	5	42.00	0	0.00	41.75	5	6,603	0.08%
2018/08/22	2	43.80	6	42.89	42.00	-4	6,918	-0.06%
2018/08/20	5	42.30	9	42.17	42.30	-4	7,321	-0.05%
2018/08/17	5	42.95	0	0.00	42.60	5	7,522	0.07%
2018/08/16	0	0.00	1	42.60	42.40	-1	7,599	-0.01%
2018/08/15	1	42.00	5	42.00	42.00	-4	7,619	-0.05%
2018/08/10	4	44.59	0	0.00	43.55	4	7,510	0.05%
2018/08/09	2	46.80	1	46.50	46.30	1	7,426	0.01%
2018/08/07	4	48.48	0	0.00	47.60	4	7,390	0.05%
2018/08/03	0	0.00	1	46.80	46.80	-1	7,306	-0.01%
2018/08/02	2	46.63	0	0.00	46.00	2	7,270	0.03%
2018/07/31	0	0.00	7	47.82	47.55	-7	7,208	-0.10%
2018/07/30	1	49.80	14	49.92	48.40	-13	7,157	-0.18%
2018/07/27	9	50.81	8	50.93	50.40	1	7,101	0.01%
2018/07/26	20	51.26	13	50.84	50.10	7	7,045	0.10%
2018/07/25	13	49.68	5	48.70	50.50	8	6,913	0.12%
2018/07/24	32	50.71	2	52.00	50.50	30	6,842	0.44%
2018/07/23	10	46.93	16	48.56	48.50	-6	6,648	-0.09%
2018/07/20	1	47.25	0	0.00	46.90	1	6,582	0.02%
2018/07/19	1	49.20	0	0.00	48.80	1	6,510	0.02%
2018/07/18	4	48.88	8	48.87	48.90	-4	6,452	-0.06%
2018/07/17	31	54.46	13	55.66	50.40	18	6,275	0.29%
2018/07/16	10	51.50	11	54.77	55.50	-1	5,936	-0.02%
2018/07/13	6	50.23	4	50.53	50.50	2	5,845	0.03%
2018/07/12	11	49.25	12	49.75	50.20	-1	5,792	-0.02%
2018/07/11	2	50.80	5	48.87	48.90	-3	5,753	-0.05%
2018/07/10	7	48.69	7	49.61	49.85	0	5,666	0.00%
2018/07/09	6	48.27	12	48.05	47.80	-6	5,599	-0.11%
2018/07/06	6	45.44	3	46.50	48.50	3	5,498	0.05%
2018/07/05	13	47.62	1	48.00	47.00	12	5,368	0.22%
2018/07/04	8	53.14	12	51.28	51.00	-4	5,239	-0.08%
2018/07/03	12	54.61	15	54.01	53.00	-3	5,140	-0.06%
2018/07/02	3	51.80	4	53.08	52.00	-1	4,934	-0.02%
2018/06/29	24	54.13	14	52.40	53.70	10	4,820	0.21%
2018/06/28	15	51.96	8	52.40	52.40	7	4,759	0.15%
2018/06/25	0	0.00	2	46.58	46.75	-2	4,586	-0.04%
2018/06/22	0	0.00	16	51.16	50.00	-16	4,543	-0.35%
2018/06/21	11	53.83	0	0.00	54.80	11	4,510	0.24%
2018/06/20	5	55.00	18	50.44	52.50	-13	4,481	-0.29%
2018/06/19	10	53.95	19	53.63	53.20	-9	4,440	-0.20%
2018/06/15	25	56.92	1	57.00	57.50	24	4,426	0.54%
2018/06/14	30	58.42	68	59.12	60.20	-38	4,339	-0.88%
2018/06/13	20	58.44	42	56.50	55.50	-22	3,971	-0.55%
2018/06/12	38	54.66	24	55.70	56.50	14	3,542	0.40%
2018/06/11	12	49.35	22	50.99	51.40	-10	3,159	-0.32%
2018/06/08	34	45.56	17	46.54	46.80	17	2,873	0.59%
2018/06/07	19	41.41	3	41.95	42.55	16	2,515	0.64%
2018/06/06	3	38.93	1	38.70	38.70	2	2,331	0.09%
2018/06/05	1	37.45	20	38.03	38.05	-19	2,288	-0.83%
2018/06/04	0	0.00	22	39.97	39.20	-22	2,223	-0.99%
2018/06/01	23	39.79	21	38.81	38.80	2	2,159	0.09%
2018/05/31	17	41.91	11	40.79	39.05	6	2,106	0.28%
2018/05/30	31	38.90	37	39.87	40.00	-6	1,838	-0.33%
2018/05/29	41	38.59	14	38.39	36.80	27	1,516	1.78%
2018/05/28	25	35.85	14	36.00	36.50	11	1,287	0.85%
2018/05/25	58	33.41	347	32.85	34.00	-289	1,087	-26.58%	大賣/鉅額交易
2018/05/24	300	32.20	2	30.35	32.20	298	863	34.50%	大買/鉅額交易
2018/05/17	0	0.00	1	26.95	27.00	-1	679	-0.15%
2018/05/09	1	28.10	0	0.00	27.55	1	768	0.13%
2018/04/27	0	0.00	2	26.45	26.45	-2	1,175	-0.17%
2018/04/25	0	0.00	1	26.50	26.75	-1	1,196	-0.08%
2018/04/20	1	28.70	1	29.00	29.00	0	1,225	0.00%
2018/04/19	3	29.03	1	29.10	28.95	2	1,219	0.16%
2018/04/02	0	0.00	5	27.20	27.05	-5	1,324	-0.38%
2018/03/27	1	27.00	0	0.00	27.10	1	1,535	0.07%
2018/03/21	6	29.46	0	0.00	28.80	6	1,605	0.37%
2018/03/15	5	28.50	0	0.00	28.20	5	1,635	0.31%
2018/03/12	1	28.50	0	0.00	28.35	1	1,721	0.06%
2018/03/09	1	29.15	0	0.00	28.55	1	1,762	0.06%
2018/02/26	1	29.75	0	0.00	29.65	1	1,899	0.05%
2018/02/21	0	0.00	4	28.35	29.20	-4	2,158	-0.19%
2018/02/06	3	28.83	0	0.00	28.20	3	2,501	0.12%
2018/02/01	1	33.25	1	33.70	32.50	0	2,621	0.00%
2018/01/31	3	33.08	1	33.00	33.15	2	2,615	0.08%
2018/01/30	0	0.00	7	33.06	32.60	-7	2,654	-0.26%
2018/01/29	3	33.60	1	33.30	33.25	2	2,665	0.08%
2018/01/25	12	32.96	10	32.55	31.70	2	2,758	0.07%
2018/01/23	0	0.00	1	33.50	32.55	-1	3,231	-0.03%
2018/01/12	2	31.40	1	31.60	31.70	1	3,844	0.03%
2018/01/05	4	32.74	1	33.10	32.35	3	3,938	0.08%
2018/01/03	0	0.00	5	32.62	32.40	-5	3,883	-0.13%
2018/01/02	10	32.79	11	32.63	32.50	-1	3,851	-0.03%