富鼎 (8261)-元大-大安券商分點個股進出

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
83.5
漲跌
▲0.2
漲幅
+0.24%
成交量
349張
產業
上市半導體類股▲0.47%
652人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	4	82.25	82.40	-4	647	-0.62%
2024/04/29	0	0.00	3	81.70	81.70	-3	661	-0.45%
2024/04/26	3	80.20	0	0.00	79.90	3	664	0.45%
2024/04/24	0	0.00	1	80.30	80.60	-1	672	-0.15%
2024/04/15	0	0.00	2	84.80	84.60	-2	683	-0.29%
2024/04/10	2	87.10	0	0.00	86.50	2	688	0.29%
2024/04/09	1	86.50	0	0.00	86.20	1	696	0.14%
2024/04/03	1	88.00	1	87.90	87.90	0	702	0.00%
2024/04/02	3	90.13	0	0.00	89.00	3	711	0.42%
2024/03/26	0	0.00	1	83.90	83.90	-1	635	-0.16%
2024/03/21	0	84.10	0	0.00	84.00	0	678	0.00%
2024/03/13	0	0.00	2	85.30	84.60	-2	862	-0.23%
2024/03/07	0	84.40	0	0.00	84.50	0	949	0.00%
2024/03/06	3	86.77	0	0.00	86.40	3	986	0.31%
2024/02/23	1	88.80	0	0.00	87.80	1	1,682	0.06%
2024/02/22	1	89.10	0	0.00	89.10	1	1,752	0.06%
2024/02/20	0	0.00	0	90.00	89.60	0	1,931	0.00%
2024/02/16	2	90.35	6	90.70	90.80	-4	2,006	-0.20%
2024/02/05	1	87.70	0	0.00	87.40	1	1,979	0.05%
2024/02/02	1	88.20	2	88.10	87.90	-1	1,974	-0.05%
2024/01/31	1	88.80	0	0.00	88.80	1	1,982	0.05%
2024/01/29	1	91.10	0	0.00	90.20	1	1,990	0.05%
2024/01/26	1	90.40	0	0.00	90.50	1	1,986	0.05%
2024/01/25	1	90.20	0	0.00	89.40	1	1,983	0.05%
2024/01/16	0	90.39	0	0.00	90.10	0	1,978	0.00%
2024/01/02	0	0.00	2	96.60	96.50	-2	2,139	-0.09%
2023/12/28	2	97.70	0	0.00	97.20	2	2,122	0.09%
2023/12/20	1	97.80	0	0.00	97.50	1	2,081	0.05%
2023/12/18	0	0.00	2	98.30	98.40	-2	2,050	-0.10%
2023/12/14	2	101.50	0	0.00	102.50	2	2,023	0.10%
2023/12/08	0	0.00	1	99.30	100.00	-1	1,934	-0.05%
2023/12/07	1	102.50	4	102.63	101.00	-3	1,888	-0.16%
2023/11/30	1	107.00	2	107.50	105.50	-1	1,871	-0.05%
2023/11/29	0.1	102.00	0	0.00	103.00	0.1	1,728	0.01%
2023/11/27	0	0.00	13	96.50	96.00	-13	1,586	-0.82%
2023/11/24	2	97.50	0	0.00	98.70	2	1,543	0.13%
2023/11/22	1	95.40	1	98.60	98.20	0	1,309	0.00%
2023/11/20	6	96.10	5	96.10	96.90	1	1,115	0.09%
2023/11/17	9	89.78	0	0.00	90.00	9	955	0.94%
2023/11/16	1	89.60	0	0.00	89.40	1	948	0.11%
2023/11/15	5	90.50	4	87.10	89.00	1	927	0.11%
2023/11/14	1	84.80	0	0.00	84.70	1	870	0.11%
2023/11/13	2	84.00	0	0.00	83.90	2	878	0.23%
2023/11/08	0	0.00	1	87.80	87.40	-1	886	-0.11%
2023/11/07	1	85.20	0	0.00	86.40	1	887	0.11%
2023/11/03	0	0.00	2	85.30	86.10	-2	880	-0.23%
2023/10/30	2	85.30	2	86.30	85.20	0	872	0.00%
2023/10/27	2	86.10	2	87.10	86.10	0	868	0.00%
2023/10/26	1	85.50	0	0.00	85.50	1	861	0.12%
2023/10/25	1	86.91	1	87.90	86.90	0	868	0.00%
2023/10/24	0	85.80	0	0.00	85.60	0	859	0.00%
2023/10/23	1	85.64	0	0.00	85.60	1	860	0.12%
2023/10/20	0	87.20	0	0.00	86.90	0	861	0.00%
2023/10/19	0.1	88.58	0	0.00	88.00	0.1	858	0.01%
2023/10/18	1.1	88.77	0	0.00	89.40	1.1	854	0.12%
2023/10/17	0	0.00	4	88.40	89.40	-4	793	-0.50%
2023/10/16	0.1	86.18	0	0.00	84.20	0.1	720	0.01%
2023/10/13	0	87.21	0	0.00	87.20	0	716	0.01%
2023/10/12	0.1	85.00	0	0.00	87.50	0.1	695	0.01%
2023/10/03	0	84.70	0	0.00	84.00	0	737	0.00%
2023/10/02	0	84.00	0	0.00	84.30	0	756	0.00%
2023/09/22	0.1	84.10	0	0.00	84.40	0.1	812	0.01%
2023/09/21	1	84.10	0	0.00	83.50	1	814	0.12%
2023/09/19	0	86.40	0	0.00	86.00	0	814	0.00%
2023/09/15	0	86.80	0	0.00	87.30	0	809	0.00%
2023/09/11	0	0.00	7	86.40	85.30	-7	804	-0.87%
2023/09/07	3	88.00	0	0.00	88.00	3	814	0.37%
2023/09/06	7	84.41	0	0.00	84.40	7	747	0.94%
2023/09/04	1	82.30	0	0.00	82.50	1	725	0.14%
2023/08/30	0	82.50	7	81.59	82.40	-7	773	-0.90%
2023/08/29	0.2	81.31	0	0.00	81.70	0.2	777	0.03%
2023/08/21	0.1	82.94	0	0.00	82.70	0.1	807	0.01%
2023/08/17	0	0.00	2	85.40	85.50	-2	805	-0.25%
2023/08/15	0	85.10	0	0.00	85.50	0	920	0.00%
2023/08/01	0	94.50	0	0.00	93.80	0	951	0.00%
2023/07/28	0.1	96.40	0	0.00	96.30	0.1	957	0.01%
2023/07/26	0	0.00	3	93.00	92.60	-3	956	-0.31%
2023/07/21	1	94.20	0	0.00	94.00	1	963	0.10%
2023/07/20	1	97.00	1	96.30	96.30	0	973	0.00%
2023/07/18	0	0.00	2	97.30	97.10	-2	1,007	-0.20%
2023/07/14	1	98.00	1	97.60	97.60	0	1,061	0.00%
2023/07/13	1	99.20	1	100.00	98.10	0	1,124	0.00%
2023/07/12	1	98.00	3	97.93	98.80	-2	1,143	-0.17%
2023/07/11	0	96.60	0	0.00	96.50	0	1,159	0.00%
2023/07/10	0.1	97.76	0	0.00	95.90	0.1	1,224	0.01%
2023/07/07	3.2	99.28	7	99.00	98.90	-3.8	1,259	-0.30%
2023/07/06	5.2	101.49	0	0.00	100.00	5.2	1,393	0.37%
2023/07/05	1	101.01	0	0.00	101.00	1	1,420	0.07%
2023/07/04	0	102.67	0	0.00	102.00	0	1,414	0.00%
2023/06/27	1	105.51	0	0.00	105.50	1	1,421	0.07%
2023/06/26	0	106.50	0	0.00	106.00	0	1,425	0.00%
2023/06/21	0	107.00	0	0.00	107.00	0	1,428	0.00%
2023/06/20	0	105.50	0	0.00	105.50	0	1,432	0.00%
2023/06/19	1	106.50	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/08	0	106.50	0	0.00	107.50	0	1,468	0.00%
2023/06/01	3	108.34	0	0.00	108.50	3	1,480	0.20%
2023/05/30	0	105.00	0	0.00	105.50	0	1,458	0.00%
2023/05/22	2	105.24	0	0.00	106.50	2	1,570	0.13%
2023/05/19	1	110.92	1	112.50	105.00	0	1,628	0.00%
2023/04/27	0	0.00	1	101.50	102.50	-1	2,154	-0.05%
2023/04/25	1	103.00	0	0.00	103.00	1	2,192	0.05%
2023/04/24	0	106.50	0	0.00	105.50	0	2,277	0.00%
2023/04/21	0.1	106.29	0	0.00	105.50	0.1	2,272	0.00%
2023/04/20	0	0.00	4	110.50	109.50	-4	2,252	-0.18%
2023/04/19	0.1	112.63	0	0.00	113.00	0.1	2,261	0.00%
2023/04/18	1.1	115.44	0	0.00	114.00	1.1	2,230	0.05%
2023/04/17	0	0.00	1	114.00	113.00	-1	2,177	-0.05%
2023/04/13	50	114.80	0	0.00	113.50	50	2,158	2.32%
2023/04/11	4	112.00	7	113.79	113.50	-3	2,065	-0.15%
2023/04/07	0	0.00	1	105.00	104.50	-1	1,954	-0.05%
2023/03/28	3	105.00	2	105.00	104.00	1	2,027	0.05%
2023/03/17	1	102.00	0	0.00	103.00	1	2,175	0.05%
2023/03/14	0	105.50	0	0.00	104.50	0	2,308	0.00%
2023/03/09	1	111.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	0	0.00	1	113.00	113.00	-1	2,672	-0.04%
2023/03/07	1	112.00	0	0.00	112.00	1	2,729	0.04%
2023/03/03	2	110.50	0	0.00	110.00	2	3,013	0.07%
2023/03/01	0	109.00	0	0.00	109.50	0	3,436	0.00%
2023/02/24	0	109.83	0	0.00	109.00	0	3,445	0.00%
2023/02/23	1	110.50	0	0.00	110.00	1	3,453	0.03%
2023/02/22	0	110.50	23	110.50	109.50	-23	3,523	-0.65%
2023/02/21	1	113.00	2	113.01	113.50	-1	3,503	-0.03%
2023/02/17	0.3	115.52	4	116.38	114.50	-3.7	3,544	-0.10%
2023/02/16	23.1	114.00	0	0.00	115.00	23.1	3,498	0.66%
2023/02/15	0.4	111.45	0	0.00	110.50	0.4	3,488	0.01%
2023/02/14	1	111.02	0	0.00	111.00	1	3,501	0.03%
2023/02/13	0	111.50	0	0.00	111.00	0	3,523	0.00%
2023/02/10	0.1	111.83	0	0.00	111.50	0.1	3,566	0.00%
2023/02/09	1	114.98	0	0.00	113.50	1	3,566	0.03%
2023/02/08	3	114.50	0	0.00	114.00	3	3,488	0.09%
2023/02/03	10	112.50	0	0.00	112.50	10	3,527	0.28%
2023/02/02	0	0.00	11	115.41	115.50	-11	3,484	-0.32%
2023/02/01	1	114.00	0	0.00	114.50	1	3,433	0.03%
2023/01/31	2	113.25	1	114.00	114.00	1	3,417	0.03%
2023/01/30	1	110.50	7	110.14	111.00	-6	3,334	-0.18%
2023/01/16	0	0.00	0.1	103.50	104.50	-0.1	3,302	0.00%
2023/01/13	2	105.75	1	107.00	104.00	1	3,316	0.03%
2023/01/12	3.1	109.03	2	109.50	107.00	1.1	3,310	0.03%
2023/01/10	1	106.00	0.3	107.00	106.00	0.7	3,302	0.02%
2023/01/09	0	0.00	1	107.50	107.00	-1	3,355	-0.03%
2022/12/28	2	107.75	1	108.50	105.50	1	3,714	0.03%
2022/12/27	0	0.00	2	107.50	108.50	-2	3,723	-0.05%
2022/12/26	2	107.00	0	0.00	106.50	2	3,713	0.05%
2022/12/22	0	0.00	5	107.50	106.50	-5	3,793	-0.13%
2022/12/21	5	106.80	0	0.00	106.00	5	3,857	0.13%
2022/12/20	0	0.00	2	104.25	105.00	-2	3,921	-0.05%
2022/12/19	0	108.50	0	0.00	107.00	0	3,955	0.00%
2022/12/12	1.3	107.20	0	0.00	107.00	1.3	4,248	0.03%
2022/12/08	4	111.38	1	111.50	110.50	3	4,270	0.07%
2022/12/06	0	0.00	2	116.50	114.50	-2	4,241	-0.05%
2022/12/05	1	118.00	1	120.50	117.00	0	4,218	0.00%
2022/12/02	2	118.25	2	119.00	117.50	0	4,157	0.00%
2022/11/30	0	0.00	1	113.50	114.50	-1	4,032	-0.02%
2022/11/29	1	112.00	1	113.00	113.50	0	4,017	0.00%
2022/11/28	4	114.38	2	114.00	114.00	2	3,993	0.05%
2022/11/25	3	112.00	2	112.25	110.50	1	3,984	0.03%
2022/11/24	4	110.38	4	109.75	110.50	0	3,893	0.00%
2022/11/23	3	108.67	2	109.00	107.00	1	3,705	0.03%
2022/11/18	2	104.53	2	105.50	103.50	0	3,830	0.00%
2022/11/16	0	0.00	1	103.00	102.50	-1	4,041	-0.02%
2022/11/14	1	100.00	0	0.00	101.00	1	4,501	0.02%
2022/11/11	2	102.25	3	100.53	99.50	-1	4,747	-0.02%
2022/11/10	1	99.60	2	99.05	99.20	-1	4,728	-0.02%
2022/11/03	2	101.00	0	0.00	101.50	2	4,766	0.04%
2022/11/01	0	0.00	1	95.70	96.10	-1	4,714	-0.02%
2022/10/31	1	95.00	0	0.00	94.70	1	4,756	0.02%
2022/10/26	5	95.82	5	96.10	93.20	0	4,881	0.00%
2022/10/25	5	95.24	6	95.90	96.10	-1	4,957	-0.02%
2022/10/14	5	97.84	5	98.70	100.00	0	5,387	0.00%
2022/10/13	1	100.00	1	92.40	92.30	0	5,359	0.00%
2022/10/07	4	108.13	5	108.00	106.50	-1	5,384	-0.02%
2022/10/06	2	110.25	1	110.00	111.00	1	5,442	0.02%
2022/10/05	1	109.00	1	110.00	109.00	0	5,454	0.00%
2022/10/04	2	106.75	2	107.00	108.00	0	5,462	0.00%
2022/10/03	1	103.00	1	103.50	104.50	0	5,496	0.00%
2022/09/29	1	103.00	2	104.50	103.50	-1	5,658	-0.02%
2022/09/28	2	103.50	2	103.25	102.00	0	5,722	0.00%
2022/09/27	2	107.25	2	106.00	107.50	0	5,773	0.00%
2022/09/26	1	109.50	7	108.93	108.50	-6	5,793	-0.10%
2022/09/23	4	114.75	2	113.25	112.50	2	5,900	0.03%
2022/09/22	0	0.00	1	115.50	116.50	-1	5,955	-0.02%
2022/09/21	1	114.00	2	114.00	114.00	-1	5,995	-0.02%
2022/09/20	3	113.00	1	113.00	112.50	2	6,025	0.03%
2022/09/19	1	110.00	3	112.50	112.00	-2	6,148	-0.03%
2022/09/16	0	0.00	1	108.50	109.00	-1	6,178	-0.02%
2022/09/15	1	110.00	0	0.00	109.50	1	6,317	0.02%
2022/09/14	1	107.00	1	105.00	109.50	0	6,459	0.00%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	0	0.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/08	0	0.00	1	104.50	106.50	-1	6,844	-0.01%
2022/09/07	2	103.25	1	106.50	103.50	1	7,045	0.01%
2022/09/06	0	0.00	1	113.00	108.50	-1	7,081	-0.01%
2022/09/01	4	118.88	2.2	118.41	115.00	1.8	7,378	0.02%
2022/08/31	0	0.00	1	114.50	116.50	-1	7,317	-0.01%
2022/08/29	1	114.00	1	113.00	114.00	0	8,022	0.00%
2022/08/26	2.2	119.45	3	120.33	117.50	-0.8	8,217	-0.01%
2022/08/25	3	117.67	3	118.17	118.00	0	8,843	0.00%
2022/08/24	6	118.67	11	116.82	117.00	-5	8,976	-0.06%
2022/08/23	1	114.50	4	116.13	119.00	-3	9,484	-0.03%
2022/08/22	16	112.94	12	115.21	112.00	4	9,509	0.04%
2022/08/19	13	117.92	9	118.17	116.50	4	9,487	0.04%
2022/08/18	1	112.00	5	113.40	114.50	-4	9,186	-0.04%
2022/08/15	5	108.30	1	108.00	108.00	4	9,227	0.04%
2022/08/12	2	105.00	0	0.00	106.50	2	9,262	0.02%
2022/08/11	0	0.00	3	103.50	102.50	-3	9,248	-0.03%
2022/08/09	0	0.00	2	102.00	102.00	-2	9,289	-0.02%
2022/08/08	2	100.75	2	101.50	102.00	0	9,303	0.00%
2022/08/05	3	103.50	2	104.25	104.50	1	9,291	0.01%
2022/08/04	0	0.00	3	100.33	101.50	-3	9,293	-0.03%
2022/08/03	3	101.80	4	102.53	100.00	-1	9,299	-0.01%
2022/08/02	3	102.00	5	102.00	102.00	-2	9,268	-0.02%
2022/08/01	4	106.50	0	0.00	105.50	4	9,280	0.04%
2022/07/29	1	110.50	1	111.50	111.00	0	9,384	0.00%
2022/07/26	1	107.50	1	107.00	107.50	0	9,363	0.00%
2022/07/25	3	113.83	0	0.00	112.00	3	9,297	0.03%
2022/07/22	2	110.75	1	112.50	112.50	1	9,187	0.01%
2022/07/21	1.1	111.98	0	0.00	111.00	1.1	9,114	0.01%
2022/07/20	1	105.00	1	106.00	106.00	0	9,007	0.00%
2022/07/19	1	103.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	1	103.50	1	105.00	106.00	0	8,934	0.00%
2022/07/15	0	0.00	1	103.00	103.00	-1	8,863	-0.01%
2022/07/14	0	0.00	1	100.50	103.00	-1	8,786	-0.01%
2022/07/13	2	99.70	5	99.90	98.80	-3	8,681	-0.03%
2022/07/12	3	96.17	0	0.00	94.70	3	8,629	0.03%
2022/07/08	2	101.50	4	102.75	101.50	-2	8,535	-0.02%
2022/07/07	12	98.89	6	98.93	100.00	6	8,457	0.07%
2022/07/06	2	98.00	1	97.50	96.20	1	8,365	0.01%
2022/07/05	3	103.00	1	99.80	103.00	2	8,297	0.02%
2022/07/04	1	102.50	1	104.00	102.50	0	8,201	0.00%
2022/07/01	1	106.00	3	103.33	102.50	-2	8,120	-0.02%
2022/06/30	1	109.50	1	109.00	109.50	0	7,972	0.00%
2022/06/29	1	116.50	5	114.20	115.50	-4	7,836	-0.05%
2022/06/28	5	116.80	8	115.00	116.50	-3	7,745	-0.04%
2022/06/27	14	121.39	6	121.33	122.00	8	7,680	0.10%
2022/06/24	3	120.50	1	121.50	120.00	2	7,527	0.03%
2022/06/23	5	119.90	2	120.25	120.00	3	7,435	0.04%
2022/06/22	4	117.50	3	116.33	117.00	1	7,308	0.01%
2022/06/21	2	123.75	4	122.50	123.50	-2	7,196	-0.03%
2022/06/20	1	123.50	2	121.50	118.00	-1	7,229	-0.01%
2022/06/17	2	121.75	4	121.25	122.00	-2	7,118	-0.03%
2022/06/16	7	127.00	25	133.72	125.00	-18	7,064	-0.25%
2022/06/15	2	130.50	1	130.00	129.00	1	7,025	0.01%
2022/06/14	2	133.25	1	133.50	134.00	1	7,084	0.01%
2022/06/13	1	132.50	2	132.00	132.50	-1	6,955	-0.01%
2022/06/10	4	134.13	4	133.38	133.50	0	6,900	0.00%
2022/06/09	3	134.50	0	0.00	135.50	3	6,731	0.04%
2022/06/08	3	133.67	4.3	135.35	135.50	-1.3	6,649	-0.02%
2022/06/07	12	138.21	11	139.05	134.00	1	6,439	0.02%
2022/06/06	4	139.00	0	0.00	139.50	4	5,902	0.07%
2022/06/02	15.1	143.55	13	143.08	138.50	2.1	5,674	0.04%
2022/06/01	1	136.50	2	139.75	142.00	-1	4,842	-0.02%
2022/05/31	18	131.86	25.3	130.60	129.50	-7.3	4,620	-0.16%
2022/05/30	8	125.00	29	127.67	128.50	-21	3,995	-0.53%
2022/05/27	8	117.00	1	116.50	117.00	7	3,813	0.18%
2022/05/26	12.5	113.80	12	115.29	113.00	0.5	3,737	0.01%
2022/05/24	1	117.00	4	116.00	115.00	-3	3,587	-0.08%
2022/05/23	2	116.25	4	116.63	115.00	-2	3,511	-0.06%
2022/05/17	2	109.75	1	110.50	110.00	1	3,217	0.03%
2022/05/16	0	0.00	1	108.50	108.50	-1	3,219	-0.03%
2022/05/13	0	0.00	1	109.00	107.50	-1	3,203	-0.03%
2022/05/12	2	108.50	3	109.67	107.00	-1	3,230	-0.03%
2022/05/11	2	109.25	1	109.00	108.00	1	3,274	0.03%
2022/05/09	2	106.75	1	106.00	105.00	1	3,310	0.03%
2022/05/06	2	109.50	3.2	107.78	109.00	-1.2	3,255	-0.04%
2022/05/05	1	110.00	2	108.50	109.00	-1	3,061	-0.03%
2022/04/27	2	89.60	2	87.90	90.30	0	2,968	0.00%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/14	1	106.50	0	0.00	104.50	1	3,271	0.03%
2022/04/13	0.1	103.50	0	0.00	105.50	0.1	3,424	0.00%
2022/04/11	1	104.00	0	0.00	102.00	1	4,033	0.02%
2022/04/08	1	108.50	1	110.00	107.50	0	4,669	0.00%
2022/04/01	0.1	112.00	1	110.50	112.00	-0.9	4,783	-0.02%
2022/03/30	1	115.00	1	114.00	114.00	0	4,785	0.00%
2022/03/29	0	0.00	1	112.50	112.50	-1	4,757	-0.02%
2022/03/28	1	110.00	0	0.00	110.50	1	4,781	0.02%
2022/03/25	3	112.83	1	111.50	112.00	2	4,821	0.04%
2022/03/23	3	115.33	2	117.00	115.00	1	4,821	0.02%
2022/03/22	0	0.00	1	114.50	114.50	-1	4,731	-0.02%
2022/03/21	1	114.00	2	115.00	113.50	-1	4,698	-0.02%
2022/03/18	3	115.33	15	113.10	114.00	-12	4,571	-0.26%
2022/03/17	15	109.47	5	109.40	112.00	10	4,381	0.23%
2022/03/15	3	107.50	1.2	105.43	104.50	1.9	4,258	0.04%
2022/03/14	5	105.00	0	0.00	105.00	5	4,295	0.12%
2022/03/11	5	105.00	1	104.50	105.00	4	4,410	0.09%
2022/03/10	0	0.00	1	104.00	105.00	-1	4,433	-0.02%
2022/03/08	1	100.00	0	0.00	99.50	1	4,506	0.02%
2022/03/03	0	0.00	0.3	107.37	107.50	-0.3	4,639	-0.01%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/24	0.1	100.00	1	103.50	100.00	-0.9	4,761	-0.02%
2022/02/17	0	0.00	0	107.50	107.50	0	5,449	0.00%
2022/02/16	0	0.00	1	109.50	107.50	-1	5,636	-0.02%
2022/02/15	0	0.00	0.1	107.50	105.50	-0.1	5,668	0.00%
2022/02/14	3	106.33	30	107.92	106.50	-27	5,841	-0.46%
2022/02/11	4.1	111.02	7	111.00	111.00	-2.9	5,846	-0.05%
2022/02/10	2	110.00	3	109.50	108.00	-1	5,829	-0.02%
2022/02/09	2	107.75	1	107.00	107.50	1	5,840	0.02%
2022/01/26	1	101.00	1	99.50	99.00	0	6,524	0.00%
2022/01/25	0	0.00	2	102.50	101.00	-2	6,685	-0.03%
2022/01/24	0	0.00	1	102.50	102.50	-1	7,098	-0.01%
2022/01/20	0	0.00	4	103.50	103.00	-4	7,399	-0.05%
2022/01/18	4	103.00	0	0.00	101.00	4	7,460	0.05%
2022/01/17	11	102.77	0	0.00	103.50	11	7,513	0.15%
2022/01/13	1	101.00	1	101.50	101.00	0	7,647	0.00%
2022/01/12	1	100.00	1	99.20	98.90	0	7,684	0.00%
2022/01/11	0.1	102.50	0	0.00	101.00	0.1	7,749	0.00%
2022/01/10	0	0.00	0.1	104.75	104.00	-0.1	7,785	0.00%
2022/01/07	10	103.25	11	104.45	103.00	-1	7,876	-0.01%
2022/01/06	11.1	112.13	11	113.32	111.50	0.1	7,712	0.00%
2022/01/05	20	119.55	4	118.00	117.00	16	7,612	0.21%
2022/01/04	25	123.24	13	122.04	121.00	12	7,481	0.16%
2022/01/03	22	122.80	18	121.94	123.00	4	7,037	0.06%
2021/12/30	10	113.50	2	112.50	114.00	8	6,408	0.12%
2021/12/29	2	109.50	1	110.00	109.50	1	6,357	0.02%
2021/12/28	1	112.00	2	112.25	112.00	-1	6,375	-0.02%
2021/12/27	2	108.00	0	0.00	108.00	2	6,367	0.03%
2021/12/24	0	109.50	0	0.00	108.50	0	6,380	0.00%
2021/12/23	0	0.00	1	111.50	110.50	-1	6,389	-0.02%
2021/12/22	1	111.00	10	111.00	111.00	-9	6,403	-0.14%
2021/12/21	0	0.00	3	112.50	112.50	-3	6,376	-0.05%
2021/12/20	0	0.00	4.3	111.93	111.50	-4.3	6,317	-0.07%
2021/12/17	4	108.38	2	109.50	108.50	2	6,275	0.03%
2021/12/16	4.1	110.99	2.2	110.86	111.00	1.9	6,245	0.03%
2021/12/15	0	0.00	1	105.50	107.00	-1	6,192	-0.02%
2021/12/14	1	105.49	1	105.00	103.00	0	6,212	0.00%
2021/12/10	0	0.00	2	107.25	107.00	-2	6,300	-0.03%
2021/12/09	3.1	108.68	12	109.58	108.00	-8.9	6,327	-0.14%
2021/12/08	23	112.98	3	113.17	111.50	20	6,324	0.32%
2021/12/07	18.1	111.28	1	111.50	110.00	17	6,279	0.27%
2021/12/06	1	107.50	0	0.00	108.00	1	6,202	0.02%
2021/12/03	0	0.00	2	109.25	110.00	-2	6,240	-0.03%
2021/12/02	21	107.98	0	0.00	106.50	21	6,317	0.33%
2021/12/01	0.1	109.00	2	106.50	109.50	-2	6,490	-0.03%
2021/11/30	4	107.38	10	107.05	107.50	-6	6,584	-0.09%
2021/11/29	3	100.80	5	104.00	105.00	-2	6,686	-0.03%
2021/11/26	2	103.75	2	105.25	103.00	0	7,170	0.00%
2021/11/25	10	108.00	0	0.00	106.00	10	7,680	0.13%
2021/11/24	2.2	105.68	2	107.25	108.00	0.2	7,746	0.00%
2021/11/23	3.2	108.77	4	111.00	107.00	-0.9	7,756	-0.01%
2021/11/19	1	113.00	1.2	113.96	114.00	-0.2	7,899	0.00%
2021/11/18	2.1	113.26	2	115.50	113.00	0.1	8,050	0.00%
2021/11/17	20	120.65	21	117.93	116.00	-1	8,100	-0.01%
2021/11/16	6	113.75	5	113.80	114.50	1	7,883	0.01%
2021/11/15	8	113.19	10	114.15	111.00	-2	7,889	-0.03%
2021/11/12	10	109.10	8	109.94	110.00	2	7,882	0.03%
2021/11/11	12	112.54	4	110.63	108.00	8	7,990	0.10%
2021/11/10	2	106.50	13	107.81	109.50	-11	7,972	-0.14%
2021/11/09	3	106.67	2	107.75	106.50	1	8,086	0.01%
2021/11/08	6	107.50	5	105.00	105.00	1	8,172	0.01%
2021/11/05	10	111.25	8	108.31	109.50	2	8,241	0.02%
2021/11/04	22	109.07	26.5	110.32	114.00	-4.5	8,233	-0.05%
2021/11/03	3	102.67	4	104.00	104.00	-1	8,120	-0.01%
2021/11/02	6.1	106.80	42	105.36	103.00	-35.9	8,208	-0.44%
2021/11/01	47.1	108.98	5	108.70	108.50	42.1	8,265	0.51%
2021/10/29	6	98.50	17	103.12	104.50	-11	8,134	-0.14%
2021/10/27	0	94.00	0	0.00	94.30	0	8,367	0.00%
2021/10/26	0	0.00	1	96.00	91.90	-1	8,858	-0.01%
2021/10/25	7	94.49	6	95.00	95.00	1	9,203	0.01%
2021/10/21	0	0.00	2	94.00	92.00	-2	9,740	-0.02%
2021/10/20	20	92.33	1	93.20	93.00	19	10,221	0.19%
2021/10/19	0	0.00	8	91.53	92.30	-8	10,853	-0.07%
2021/10/18	0	0.00	12	87.83	89.00	-12	10,786	-0.11%
2021/10/15	15	87.05	2	87.70	87.40	13	10,793	0.12%
2021/10/14	10	82.00	10	81.30	83.00	0	11,096	0.00%
2021/10/13	10	81.35	10	80.20	80.20	0	11,457	0.00%
2021/10/12	0	0.00	11	84.09	86.40	-11	11,491	-0.10%
2021/10/08	13	87.12	0	0.00	84.90	13	11,571	0.11%
2021/10/07	1	85.00	1	85.40	86.00	0	11,733	0.00%
2021/10/06	0	0.00	1	80.90	80.10	-1	12,184	-0.01%
2021/10/05	0	0.00	2	81.00	82.30	-2	12,470	-0.02%
2021/10/04	4	82.15	3.3	82.85	78.00	0.7	12,523	0.01%
2021/10/01	0	0.00	1	84.50	81.00	-1	12,637	-0.01%
2021/09/29	2.1	84.48	0	0.00	83.50	2.1	13,256	0.02%
2021/09/28	2.1	88.14	0	0.00	88.10	2.1	13,840	0.02%
2021/09/24	0.1	91.30	1.1	91.22	91.10	-1	14,256	-0.01%
2021/09/23	1	90.90	1	91.60	89.60	0	14,300	0.00%
2021/09/22	0	0.00	2	89.95	89.90	-2	14,379	-0.01%
2021/09/17	0	0.00	2	90.30	91.70	-2	14,554	-0.01%
2021/09/16	2	90.40	0	0.00	89.50	2	14,684	0.01%
2021/09/15	3	90.73	0	0.00	90.50	3	14,736	0.02%
2021/09/14	6	97.00	11	95.29	95.20	-5	14,778	-0.03%
2021/09/13	3	98.77	2.2	100.10	97.00	0.8	14,781	0.01%
2021/09/08	1	98.90	1	97.30	95.10	0	15,006	0.00%
2021/09/06	5	107.50	6	111.00	107.50	-1	15,011	-0.01%
2021/09/03	3	108.83	3	108.67	107.50	0	14,988	0.00%
2021/09/02	1	106.50	12	109.13	106.00	-11	15,287	-0.07%
2021/09/01	40	112.30	18	112.36	112.50	22	15,216	0.14%
2021/08/31	16	109.13	20.3	109.92	111.50	-4.3	14,733	-0.03%
2021/08/30	1	102.50	4	102.13	101.50	-3	14,232	-0.02%
2021/08/27	4	99.73	0	0.00	98.00	4	14,204	0.03%
2021/08/26	2.1	102.50	1	104.00	100.00	1.1	14,209	0.01%
2021/08/25	14	103.46	10	102.50	102.50	4	14,202	0.03%
2021/08/24	2	102.75	2	102.25	102.00	0	14,278	0.00%
2021/08/23	3	99.67	2	99.45	99.90	1	14,228	0.01%
2021/08/20	18	96.12	17	96.32	96.10	1	14,188	0.01%
2021/08/19	2	96.75	16	97.66	93.00	-14	14,048	-0.10%
2021/08/18	20.3	96.67	21	97.18	99.50	-0.7	13,953	0.00%
2021/08/17	10	97.33	11	97.33	93.80	-1	13,857	-0.01%
2021/08/16	2.1	100.00	2	101.00	100.00	0.1	13,743	0.00%
2021/08/13	12	102.98	4	99.40	98.30	8	13,607	0.06%
2021/08/12	11	105.23	0	0.00	106.50	11	13,449	0.08%
2021/08/11	0.1	103.00	0	0.00	103.50	0.1	13,342	0.00%
2021/08/10	0	0.00	1	108.00	108.00	-1	13,247	-0.01%
2021/08/09	3.4	108.90	20.3	108.61	108.00	-16.9	13,046	-0.13%
2021/08/06	1.1	120.00	30	120.00	119.50	-28.9	12,877	-0.22%
2021/08/05	6.2	123.79	3	123.00	126.50	3.2	12,733	0.03%
2021/08/04	15	127.03	30	123.98	122.00	-15	12,643	-0.12%
2021/08/03	20	129.75	5	129.80	129.00	15	12,443	0.12%
2021/08/02	10	126.55	12.1	126.30	129.00	-2.1	12,241	-0.02%
2021/07/30	16.8	131.06	17	126.74	122.50	-0.2	11,960	0.00%
2021/07/29	18.1	124.58	48	121.17	129.50	-30	11,462	-0.26%
2021/07/28	1	118.00	9.5	122.55	118.00	-8.5	11,060	-0.08%
2021/07/27	7	129.14	1	130.50	131.00	6	10,822	0.06%
2021/07/26	26	126.48	24	128.67	128.50	2	10,455	0.02%
2021/07/23	21	120.31	29	120.72	124.50	-8	9,908	-0.08%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	44	98.98	10	97.95	96.40	34	9,293	0.37%
2021/07/19	18	98.44	25	97.32	100.50	-7	9,196	-0.08%
2021/07/16	6	92.48	3	92.30	91.60	3	9,152	0.03%
2021/07/15	1.1	91.37	2	91.00	91.70	-1	9,313	-0.01%
2021/07/14	6	89.30	4	92.50	92.00	2	9,742	0.02%
2021/07/13	29	96.48	27	97.10	90.50	2	9,925	0.02%
2021/07/12	22	94.63	7	93.61	92.10	15	9,792	0.15%
2021/07/09	1	87.80	4	88.75	89.20	-3	9,648	-0.03%
2021/07/08	8.5	89.22	9	90.69	87.90	-0.5	9,818	-0.01%
2021/07/07	9	88.59	7	89.00	87.80	2	9,891	0.02%
2021/07/06	18	88.98	8	91.21	87.50	10	9,768	0.10%
2021/07/05	18	83.53	26	90.27	90.10	-8	9,411	-0.09%
2021/07/02	3	79.40	2	80.00	82.90	1	8,978	0.01%
2021/07/01	2	75.80	16	75.00	75.40	-14	9,001	-0.16%
2021/06/30	1	77.80	0	0.00	76.90	1	8,982	0.01%
2021/06/29	3	75.83	0	0.00	75.60	3	9,002	0.03%
2021/06/28	1	76.90	0	0.00	77.50	1	9,085	0.01%
2021/06/25	2	75.90	5	74.22	75.70	-3	9,051	-0.03%
2021/06/24	1	73.00	0	73.40	73.20	1	9,138	0.01%
2021/06/23	3	72.27	1	72.40	73.50	2	9,158	0.02%
2021/06/21	0	0.00	2	71.50	69.80	-2	9,391	-0.02%
2021/06/18	2	74.50	0	0.00	73.70	2	9,390	0.02%
2021/06/17	31.3	71.71	4	71.70	72.50	27.3	9,282	0.29%
2021/06/16	0	71.00	0	0.00	72.00	0	9,499	0.00%
2021/06/15	4	71.15	1	69.90	70.80	3	9,433	0.03%
2021/06/11	0	0.00	3	69.30	70.40	-3	9,510	-0.03%
2021/06/10	3	71.10	20	70.75	70.40	-17	10,042	-0.17%
2021/06/09	4	66.85	4	67.20	66.70	0	10,067	0.00%
2021/06/07	0	0.00	3	65.30	64.90	-3	10,019	-0.03%
2021/06/04	1	67.30	2	67.10	66.70	-1	9,968	-0.01%
2021/06/03	7	66.84	3	67.53	66.80	4	9,928	0.04%
2021/06/02	4	65.55	2	64.60	65.50	2	9,873	0.02%
2021/06/01	6	68.80	25	68.74	67.90	-19	9,790	-0.19%
2021/05/31	5	66.04	0	0.00	68.30	5	9,589	0.05%
2021/05/28	20	62.19	1	62.80	62.10	19	9,445	0.20%
2021/05/27	1	62.20	2	62.30	62.00	-1	9,413	-0.01%
2021/05/26	10	62.15	2	61.45	61.30	8	9,410	0.09%
2021/05/25	1	62.81	2	61.60	62.00	-1	9,403	-0.01%
2021/05/24	1	57.50	1	59.10	60.20	0	9,372	0.00%
2021/05/18	0	0.00	3	54.43	57.30	-3	9,418	-0.03%
2021/05/17	2	53.25	0	0.00	52.10	2	9,394	0.02%
2021/05/13	1	60.00	0	0.00	60.00	1	9,291	0.01%
2021/05/12	2	59.25	21	61.41	60.10	-19	9,227	-0.21%
2021/05/11	12	64.48	1	64.60	63.50	11	9,090	0.12%
2021/05/10	8	72.79	0	0.00	70.50	8	9,024	0.09%
2021/05/07	6	68.57	0	0.00	74.80	6	9,028	0.07%
2021/05/05	2	72.70	0	0.00	70.00	2	8,999	0.02%
2021/05/04	0	0.00	0.1	72.38	74.00	-0.1	9,026	0.00%
2021/05/03	0	78.50	0	0.00	77.40	0	9,009	0.00%
2021/04/29	0	0.00	1	81.40	81.10	-1	9,069	-0.01%
2021/04/27	2	79.10	110	78.54	79.50	-108	9,182	-1.18%	大賣/鉅額交易
2021/04/26	101	83.43	3	82.90	82.60	98	9,326	1.05%	大買/
2021/04/23	25.1	84.47	31	84.96	86.40	-5.9	9,285	-0.06%
2021/04/22	14	83.35	15	82.71	79.70	-1	9,037	-0.01%
2021/04/21	1	79.80	2	81.00	79.90	-1	8,824	-0.01%
2021/04/20	3	77.03	5	80.88	79.00	-2	8,598	-0.02%
2021/04/19	21	73.22	7	73.19	76.50	14	8,132	0.17%
2021/04/16	13	66.00	6	67.68	69.60	7	7,791	0.09%
2021/04/15	3	63.20	2	63.65	63.30	1	7,526	0.01%
2021/04/14	5	63.60	0	0.00	62.00	5	7,463	0.07%
2021/04/13	6	61.55	6	62.15	61.90	0	7,768	0.00%
2021/04/12	1	59.50	0	0.00	60.50	1	7,568	0.01%
2021/04/09	2	60.90	11	60.01	60.00	-9	7,649	-0.12%
2021/04/08	11	61.97	5	61.60	61.80	6	7,673	0.08%
2021/04/07	9	61.71	4	62.05	61.50	5	7,607	0.07%
2021/04/06	1	57.80	11	57.48	57.80	-10	7,339	-0.14%
2021/04/01	0	0.00	2	58.70	57.40	-2	7,523	-0.03%
2021/03/31	6	60.20	4	61.35	58.90	2	8,008	0.02%
2021/03/30	2	59.90	4	60.25	59.00	-2	8,018	-0.02%
2021/03/29	7	59.81	1	58.50	59.50	6	8,400	0.07%
2021/03/26	11	57.45	12	57.87	57.10	-1	8,614	-0.01%
2021/03/25	24	57.77	11	57.28	56.90	13	9,155	0.14%
2021/03/23	1	56.00	4	56.60	55.60	-3	9,648	-0.03%
2021/03/19	8	57.53	14	57.64	58.40	-6	10,337	-0.06%
2021/03/18	1	56.20	0	0.00	55.40	1	10,389	0.01%
2021/03/17	0	0.00	17	56.06	56.10	-17	10,372	-0.16%
2021/03/16	38	59.31	15	57.70	56.30	23	10,286	0.22%
2021/03/15	10	56.22	9	56.71	58.00	1	9,652	0.01%
2021/03/10	8	48.67	8	48.55	48.25	0	9,307	0.00%
2021/03/02	0	0.00	7	52.77	51.30	-7	10,766	-0.07%
2021/02/26	1	51.80	0	0.00	51.40	1	11,028	0.01%
2021/02/24	10	52.30	10	52.38	51.70	0	11,160	0.00%
2021/02/22	2	52.20	1	51.70	51.80	1	11,186	0.01%
2021/02/19	7	49.99	5	50.20	51.00	2	11,118	0.02%
2021/02/18	0	0.00	1	49.20	49.15	-1	11,114	-0.01%
2021/02/02	0	0.00	1	46.35	46.60	-1	11,821	-0.01%
2021/01/22	4	50.08	4	50.23	51.10	0	12,198	0.00%
2021/01/19	11	54.33	2	53.80	52.80	9	12,384	0.07%
2021/01/18	2	51.05	4	50.38	52.20	-2	12,257	-0.02%
2021/01/15	1	54.10	0	0.00	52.10	1	12,308	0.01%
2021/01/14	0	0.00	3	52.00	53.60	-3	12,316	-0.02%
2021/01/11	0	0.00	1	52.90	52.80	-1	12,655	-0.01%
2021/01/08	0	0.00	2	51.50	51.80	-2	13,263	-0.02%
2021/01/06	35	55.81	32	55.11	53.00	3	13,483	0.02%
2021/01/05	0	0.00	4	52.35	52.70	-4	13,225	-0.03%
2021/01/04	0	0.00	10	52.60	53.50	-10	13,785	-0.07%
2020/12/31	3	52.90	2	52.90	52.90	1	14,519	0.01%
2020/12/30	1	51.90	4	52.00	51.60	-3	14,780	-0.02%
2020/12/29	17	53.25	3	51.87	51.30	14	14,746	0.09%
2020/12/28	2	54.05	7	53.60	52.40	-5	14,743	-0.03%
2020/12/25	24	54.20	17	54.54	53.00	7	14,552	0.05%
2020/12/24	7	51.63	4	52.13	50.90	3	14,081	0.02%
2020/12/23	12	52.22	7	52.90	51.20	5	13,990	0.04%
2020/12/22	4	50.98	2	51.85	50.80	2	13,700	0.01%
2020/12/21	18	51.77	16	50.14	52.90	2	13,544	0.01%
2020/12/18	3	48.77	7	48.90	48.15	-4	13,298	-0.03%
2020/12/16	2	46.40	1	45.45	45.70	1	13,711	0.01%
2020/12/15	12	46.45	13	47.03	44.65	-1	13,772	-0.01%
2020/12/14	10	47.18	10	47.23	49.40	0	13,220	0.00%
2020/12/11	0	0.00	5	44.10	44.95	-5	12,873	-0.04%
2020/12/10	0	0.00	2	45.75	44.70	-2	12,807	-0.02%
2020/12/09	0	0.00	2	45.60	45.35	-2	12,742	-0.02%
2020/12/08	9	45.33	0	0.00	45.65	9	12,656	0.07%
2020/12/07	0	0.00	2	43.95	43.35	-2	12,547	-0.02%
2020/12/03	3	46.95	4	47.10	45.25	-1	12,427	-0.01%
2020/11/30	0	0.00	1	45.10	44.75	-1	12,054	-0.01%
2020/11/27	2	45.75	2	46.50	45.80	0	12,014	0.00%
2020/11/26	16	47.47	10	47.73	46.60	6	11,865	0.05%
2020/11/24	0	0.00	2	42.60	42.00	-2	10,673	-0.02%
2020/11/13	13	42.90	14	42.94	42.05	-1	10,637	-0.01%
2020/11/12	21	43.75	22	43.89	42.55	-1	10,542	-0.01%
2020/11/11	2	42.55	0	0.00	42.50	2	10,249	0.02%
2020/11/10	2	41.40	2	41.35	42.25	0	10,302	0.00%
2020/11/09	2	41.98	2	42.23	43.80	0	10,155	0.00%
2020/11/06	1	41.35	0	0.00	40.80	1	9,901	0.01%
2020/10/30	2	41.83	2	42.10	40.10	0	9,624	0.00%
2020/10/28	1	42.65	2	42.48	42.20	-1	9,447	-0.01%
2020/10/27	1	41.00	3	41.77	42.30	-2	9,165	-0.02%
2020/10/23	3	41.90	0	0.00	41.20	3	8,939	0.03%
2020/10/22	1	41.70	1	42.00	41.50	0	8,835	0.00%
2020/10/21	8	43.69	2	43.70	42.55	6	8,719	0.07%
2020/10/20	5	43.35	6	42.83	42.30	-1	8,530	-0.01%
2020/10/19	1	43.00	1	43.00	43.20	0	8,423	0.00%
2020/10/16	16	42.86	17	43.22	41.40	-1	8,114	-0.01%
2020/10/14	1	43.50	0	0.00	43.70	1	7,267	0.01%
2020/10/13	1	43.95	2	43.40	44.05	-1	7,006	-0.01%
2020/10/12	8	42.76	19	43.62	43.00	-11	6,678	-0.16%
2020/10/08	15	40.29	6	40.24	41.20	9	6,058	0.15%
2020/10/07	9	37.21	9	37.76	39.35	0	5,172	0.00%
2020/10/06	9	35.39	5	35.25	35.80	4	4,764	0.08%
2020/09/28	6	35.32	6	35.28	34.30	0	4,508	0.00%
2020/09/25	2	33.75	2	35.65	34.60	0	4,452	0.00%
2020/09/24	4	36.94	6	36.42	36.30	-2	4,221	-0.05%
2020/09/23	0	0.00	1	36.80	36.25	-1	3,918	-0.03%
2020/09/22	3	36.60	5	36.55	37.10	-2	3,531	-0.06%
2020/09/21	3	34.48	4	34.71	35.35	-1	2,783	-0.04%
2020/09/18	8	31.21	8	31.39	32.15	0	2,251	0.00%
2020/09/17	0	0.00	10	29.20	29.25	-10	1,935	-0.52%
2020/09/16	0	0.00	1	29.00	28.80	-1	1,923	-0.05%
2020/09/08	0	0.00	3	29.20	28.80	-3	1,938	-0.15%
2020/09/03	0	0.00	10	30.80	29.95	-10	1,944	-0.51%
2020/08/27	11	30.89	0	0.00	30.95	11	1,923	0.57%
2020/08/26	12	30.23	4	30.10	31.45	8	1,811	0.44%
2020/08/25	4	29.23	0	0.00	29.20	4	1,644	0.24%
2020/08/24	6	29.77	5	29.50	29.80	1	1,579	0.06%
2020/08/14	12	30.34	12	29.88	29.90	0	1,341	0.00%
2020/06/09	1	29.20	0	0.00	28.75	1	650	0.15%
2020/06/03	0	0.00	2	25.45	25.40	-2	490	-0.41%
2020/05/27	1	25.00	0	0.00	25.00	1	480	0.21%
2020/05/26	1	25.25	0	0.00	25.25	1	479	0.21%
2020/05/25	0	0.00	1	25.60	25.65	-1	469	-0.21%
2020/05/22	1	24.65	0	0.00	24.60	1	462	0.22%
2020/05/05	13	24.39	13	24.40	24.60	0	410	0.00%
2020/02/20	4	28.18	4	27.25	27.15	0	800	0.00%
2020/01/30	0	0.00	5	26.20	25.45	-5	799	-0.63%
2020/01/17	0	0.00	1	28.45	28.45	-1	894	-0.11%
2020/01/13	0	0.00	1	28.45	28.70	-1	941	-0.11%
2019/12/27	3	30.80	3	30.50	30.05	0	968	0.00%
2019/12/17	20	31.67	19	31.94	30.90	1	924	0.11%
2019/12/16	5	30.05	1	30.05	30.50	4	867	0.46%
2019/12/10	13	29.45	17	29.46	29.70	-4	786	-0.51%
2019/12/09	32	29.67	18	29.60	29.20	14	685	2.04%
2019/12/06	0	0.00	10	29.09	30.15	-10	607	-1.65%
2019/11/07	1	28.35	1	28.55	28.50	0	702	0.00%
2019/10/25	8	30.20	8	30.23	30.50	0	613	0.00%
2019/10/23	2	30.00	2	29.70	29.25	0	566	0.00%
2019/10/16	31	29.23	31	29.22	28.20	0	587	0.00%
2019/09/19	38	29.07	38	29.20	29.20	0	610	0.00%
2019/09/09	7	29.50	7	29.41	28.95	0	574	0.00%
2019/08/27	9	28.64	9	28.75	28.80	0	541	0.00%
2019/08/20	35	29.81	35	29.90	29.40	0	509	0.00%
2019/07/24	58	30.06	59	29.60	29.50	-1	472	-0.21%
2019/07/17	1	29.10	0	0.00	29.25	1	421	0.24%
2019/07/16	31	28.92	31	29.04	29.80	0	396	0.00%
2019/06/24	5	26.60	5	26.90	26.35	0	461	0.00%
2019/06/18	18	26.29	18	26.39	25.65	0	453	0.00%
2019/06/10	0	0.00	1	25.20	25.15	-1	468	-0.21%
2019/05/31	0	0.00	1	25.55	25.25	-1	485	-0.21%
2019/05/29	1	23.75	0	0.00	23.75	1	479	0.21%
2019/05/24	1	24.35	0	0.00	24.30	1	520	0.19%
2019/05/16	3	25.85	3	26.10	25.20	0	603	0.00%
2019/05/14	1	24.05	1	25.25	25.65	0	680	0.00%
2019/05/02	5	29.40	5	29.70	29.75	0	722	0.00%
2019/03/12	1	30.80	0	0.00	30.80	1	1,268	0.08%
2019/02/25	7	33.09	7	33.10	32.90	0	1,600	0.00%
2019/02/19	10	34.09	10	34.14	33.25	0	1,593	0.00%
2019/02/14	5	33.68	5	33.76	32.95	0	1,575	0.00%
2019/02/12	0	0.00	1	31.65	32.45	-1	1,507	-0.07%
2019/01/23	3	31.00	3	31.17	30.80	0	1,557	0.00%
2019/01/21	16	31.52	16	31.53	31.00	0	1,553	0.00%
2019/01/18	40	31.62	41	31.55	31.10	-1	1,541	-0.06%
2019/01/15	11	30.39	11	30.53	30.30	0	1,479	0.00%
2019/01/04	14	30.10	14	30.21	30.15	0	1,485	0.00%
2018/12/20	1	30.00	0	0.00	29.35	1	1,603	0.06%
2018/12/12	44	33.83	44	34.04	34.75	0	1,598	0.00%
2018/12/07	14	32.47	29	32.48	31.95	-15	1,514	-0.99%
2018/12/06	48	32.44	33	32.23	31.00	15	1,502	1.00%
2018/12/05	42	34.40	42	34.62	33.65	0	1,477	0.00%
2018/12/04	21	33.83	21	33.39	32.80	0	1,404	0.00%
2018/12/03	0	0.00	1	33.90	33.40	-1	1,405	-0.07%
2018/11/30	20	32.30	20	32.52	32.15	0	1,372	0.00%
2018/11/28	21	32.35	21	32.57	32.40	0	1,331	0.00%
2018/11/27	52	31.29	52	31.46	31.50	0	1,287	0.00%
2018/11/26	7	29.95	7	30.10	29.80	0	1,218	0.00%
2018/11/22	30	31.58	30	31.93	29.60	0	1,286	0.00%
2018/11/15	9	29.51	9	29.80	29.15	0	1,293	0.00%
2018/11/06	14	31.33	13	31.67	29.15	1	1,493	0.07%
2018/11/05	2	30.25	0	0.00	30.50	2	1,550	0.13%
2018/11/01	2	29.70	2	29.15	29.65	0	1,568	0.00%
2018/10/31	10	28.40	12	28.51	28.70	-2	1,633	-0.12%
2018/10/09	0	0.00	6	32.73	33.00	-6	2,962	-0.20%
2018/10/05	2	33.50	4	33.70	33.40	-2	3,160	-0.06%
2018/10/04	1	37.00	0	0.00	37.10	1	3,165	0.03%
2018/10/03	3	38.90	0	0.00	38.00	3	3,235	0.09%
2018/10/02	5	40.29	0	0.00	39.40	5	3,295	0.15%
2018/09/27	16	40.67	15	40.78	39.05	1	3,610	0.03%
2018/09/26	0	0.00	8	40.13	39.60	-8	3,666	-0.22%
2018/09/25	44	40.09	50	39.93	41.50	-6	3,821	-0.16%
2018/09/21	11	37.51	0	0.00	37.75	11	3,845	0.29%
2018/09/14	0	0.00	1	39.15	39.35	-1	4,098	-0.02%
2018/09/13	13	37.96	13	38.28	37.85	0	4,110	0.00%
2018/09/10	1	36.40	0	0.00	36.25	1	4,208	0.02%
2018/09/05	0	0.00	4	42.00	41.25	-4	5,043	-0.08%
2018/08/29	26	43.95	26	44.07	42.95	0	6,248	0.00%
2018/08/28	22	42.72	26	42.89	42.20	-4	6,247	-0.06%
2018/08/27	20	42.98	16	43.13	43.90	4	6,284	0.06%
2018/08/24	7	40.13	7	40.35	40.70	0	6,352	0.00%
2018/08/22	1	42.85	1	42.60	42.00	0	6,918	0.00%
2018/08/17	7	44.67	6	43.81	42.60	1	7,522	0.01%
2018/08/13	0	0.00	1	42.90	42.30	-1	7,567	-0.01%
2018/08/10	6	44.58	12	44.77	43.55	-6	7,510	-0.08%
2018/08/08	0	0.00	3	47.25	46.65	-3	7,409	-0.04%
2018/08/07	16	48.34	13	48.42	47.60	3	7,390	0.04%
2018/08/02	0	0.00	9	46.10	46.00	-9	7,270	-0.12%
2018/08/01	14	48.39	14	48.45	47.80	0	7,235	0.00%
2018/07/30	1	48.45	1	49.45	48.40	0	7,157	0.00%
2018/07/26	7	50.90	7	51.13	50.10	0	7,045	0.00%
2018/07/25	0	0.00	1	48.90	50.50	-1	6,913	-0.01%
2018/07/24	57	50.94	58	50.95	50.50	-1	6,842	-0.01%
2018/07/23	19	48.13	9	48.02	48.50	10	6,648	0.15%
2018/07/20	0.6	47.00	0	0.00	46.90	0.6	6,582	0.01%
2018/07/19	5	49.22	6	48.60	48.80	-1	6,510	-0.02%
2018/07/18	1	48.65	0	0.00	48.90	1	6,452	0.02%
2018/07/17	9	51.47	11	54.80	50.40	-2	6,275	-0.03%
2018/07/16	10	54.08	4	54.70	55.50	6	5,936	0.10%
2018/07/13	5	50.74	6	50.75	50.50	-1	5,845	-0.02%
2018/07/12	2	49.50	2	49.80	50.20	0	5,792	0.00%
2018/07/11	0	0.00	4	48.55	48.90	-4	5,753	-0.07%
2018/07/10	2	49.30	2	49.40	49.85	0	5,666	0.00%
2018/07/09	46	48.51	41	48.82	47.80	5	5,599	0.09%
2018/07/06	8	45.59	8	45.83	48.50	0	5,498	0.00%
2018/07/05	16	49.12	17	49.27	47.00	-1	5,368	-0.02%
2018/07/04	4	50.36	9	50.78	51.00	-5	5,239	-0.10%
2018/07/03	7	53.80	3	55.03	53.00	4	5,140	0.08%
2018/07/02	17	51.60	17	51.98	52.00	0	4,934	0.00%
2018/06/29	1	54.00	4	53.10	53.70	-3	4,820	-0.06%
2018/06/28	3	49.60	2	52.40	52.40	1	4,759	0.02%
2018/06/22	0	0.00	5	51.70	50.00	-5	4,543	-0.11%
2018/06/21	6	53.63	0	0.00	54.80	6	4,510	0.13%
2018/06/15	2	57.20	5	57.40	57.50	-3	4,426	-0.07%
2018/06/14	60	58.02	54	58.34	60.20	6	4,339	0.14%
2018/06/13	37	56.86	39	57.00	55.50	-2	3,971	-0.05%
2018/06/12	23	55.15	12	55.76	56.50	11	3,542	0.31%
2018/06/11	6	49.38	14	50.11	51.40	-8	3,159	-0.25%
2018/06/08	18	45.47	9.3	45.54	46.80	8.7	2,873	0.30%
2018/06/07	0	0.00	1	39.70	42.55	-1	2,515	-0.04%
2018/06/06	1	38.50	0	0.00	38.70	1	2,331	0.04%
2018/05/31	2	42.45	2	42.88	39.05	0	2,106	0.00%
2018/05/29	15	39.00	23	38.28	36.80	-8	1,516	-0.53%
2018/05/28	8	35.90	13	34.98	36.50	-5	1,287	-0.39%
2018/05/25	9	34.20	3	33.35	34.00	6	1,087	0.55%
2018/05/24	8	31.91	5	32.20	32.20	3	863	0.35%
2018/05/18	13	27.49	13	27.77	27.25	0	687	0.00%
2018/04/19	14	29.34	14	29.07	28.95	0	1,219	0.00%
2018/03/20	2	27.65	0	0.00	27.90	2	1,569	0.13%
2018/03/14	2	28.60	0	0.00	28.50	2	1,690	0.12%
2018/03/06	15	30.02	15	30.12	29.00	0	1,794	0.00%
2018/02/01	15	33.97	15	33.97	32.50	0	2,621	0.00%
2018/01/29	30	33.37	30	33.51	33.25	0	2,665	0.00%
2018/01/26	30	32.38	30	32.45	32.00	0	2,697	0.00%
2018/01/23	13	33.14	13	33.28	32.55	0	3,231	0.00%
2018/01/22	3	31.45	3	31.80	31.80	0	3,183	0.00%
2018/01/18	0	0.00	2	32.95	31.70	-2	3,570	-0.06%
2018/01/05	14	32.78	14	32.95	32.35	0	3,938	0.00%
2018/01/02	8	32.81	8	33.12	32.50	0	3,851	0.00%