富鼎 (8261)-元大-信義券商分點個股進出

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
89.0
漲跌
▲1.1
漲幅
+1.25%
成交量
443張
產業
上市半導體類股▼0.06%
662人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/09	2	97.65	2	96.75	95.30	0	2,355	0.00%
2024/12/06	0	0.00	1	97.80	97.50	-1	2,208	-0.05%
2024/12/04	1	92.80	0	0.00	95.40	1	2,096	0.05%
2024/11/25	3	97.20	0	0.00	97.50	3	1,936	0.15%
2024/11/22	0	0.00	1	97.10	95.90	-1	1,894	-0.05%
2024/11/21	0	0.00	3	94.80	94.80	-3	1,843	-0.16%
2024/11/18	3	92.80	3	94.17	93.00	0	1,680	0.00%
2024/11/14	1	95.90	0	0.00	96.30	1	1,597	0.06%
2024/11/13	0	0.00	1	94.40	94.80	-1	1,514	-0.07%
2024/11/12	2	95.70	0.1	98.80	94.70	2	1,472	0.13%
2024/11/11	1	97.70	1	97.70	98.20	0	1,391	0.00%
2024/11/08	1	96.70	2.1	98.54	99.00	-1.1	1,306	-0.08%
2024/11/07	0.1	94.60	1	95.00	95.70	-0.9	1,023	-0.09%
2024/11/06	6.1	93.44	5.1	93.53	91.90	1	822	0.12%
2024/11/05	0.1	83.43	1	91.50	91.50	-0.9	535	-0.17%
2024/11/04	0	0.00	3	82.70	83.20	-3	367	-0.82%
2024/11/01	0	78.00	0	0.00	80.00	0	364	0.01%
2024/10/30	2	79.20	2	80.10	78.80	0	369	0.00%
2024/10/21	0	0.00	1	78.80	79.20	-1	370	-0.27%
2024/10/18	1	77.90	0	0.00	77.00	1	373	0.27%
2024/10/17	1	78.00	1	78.70	77.80	0	377	0.00%
2024/09/04	0	0.00	1	74.10	73.80	-1	453	-0.22%
2024/08/20	0	0.00	1	76.20	76.40	-1	513	-0.19%
2024/08/19	0	0.00	2	75.00	75.30	-2	515	-0.39%
2024/08/07	0	0.00	2	72.35	72.40	-2	523	-0.38%
2024/08/06	0	0.00	2	69.30	68.20	-2	520	-0.38%
2024/08/05	2	69.20	1	69.20	69.20	1	512	0.20%
2024/07/22	0	83.00	0	0.00	79.30	0	498	0.00%
2024/07/19	0	84.44	0	0.00	83.20	0	493	0.00%
2024/07/11	0	0.00	10	87.67	88.00	-10	483	-2.07%
2024/07/04	1	88.40	1	87.40	87.40	0	485	0.00%
2024/06/17	0	0.00	3	87.00	86.50	-3	566	-0.53%
2024/06/06	1	82.00	0	0.00	81.90	1	558	0.18%
2024/05/13	0	0.00	1	82.80	82.70	-1	623	-0.16%
2024/04/12	1	86.00	0	0.00	85.60	1	686	0.15%
2024/03/28	2	85.80	2	89.40	88.50	0	670	0.00%
2024/03/27	0	0.00	2	84.70	84.60	-2	624	-0.32%
2024/03/22	2	84.60	3	84.10	85.30	-1	664	-0.15%
2024/03/21	0	84.00	2	84.00	84.00	-2	678	-0.29%
2024/03/11	0	85.10	0	0.00	85.00	0	902	0.00%
2024/03/07	0	0.00	0.1	85.30	84.50	-0.1	949	-0.01%
2024/03/04	1	87.30	0	0.00	87.30	1	1,211	0.08%
2024/02/21	1	89.80	0	0.00	89.80	1	1,918	0.05%
2024/02/20	0.1	91.00	1	90.90	89.60	-0.9	1,931	-0.05%
2024/02/19	1	91.30	0	0.00	91.00	1	1,952	0.05%
2024/02/15	0	0.00	1	88.90	89.40	-1	1,985	-0.05%
2024/02/02	0	88.55	0	0.00	87.90	0	1,974	0.00%
2024/02/01	1	88.40	0	0.00	88.40	1	1,978	0.05%
2024/01/26	0	0.00	1	89.80	90.50	-1	1,986	-0.05%
2024/01/25	3	89.53	0	0.00	89.40	3	1,983	0.15%
2024/01/22	0	0.00	1	89.30	89.60	-1	1,978	-0.05%
2024/01/17	1	88.80	1	88.80	88.80	0	1,990	0.00%
2024/01/08	1	93.10	1	94.40	92.50	0	2,132	0.00%
2024/01/05	1	93.00	1	93.40	93.00	0	2,151	0.00%
2023/12/28	1	97.60	1	98.20	97.20	0	2,122	0.00%
2023/12/25	0	0.00	1	96.70	96.50	-1	2,102	-0.05%
2023/12/20	1	97.60	1	99.40	97.50	0	2,081	0.00%
2023/12/18	3	99.10	0	0.00	98.40	3	2,050	0.15%
2023/12/15	2	100.00	0	0.00	100.00	2	2,035	0.10%
2023/12/11	0	0.00	1	103.00	102.00	-1	1,969	-0.05%
2023/12/08	1	99.70	2	99.70	100.00	-1	1,934	-0.05%
2023/12/07	0	0.00	3	103.00	101.00	-3	1,888	-0.16%
2023/12/05	1	102.00	0	0.00	101.00	1	1,864	0.05%
2023/12/04	1	102.00	2	102.50	102.50	-1	1,912	-0.05%
2023/12/01	0	0.00	1	103.00	103.50	-1	1,899	-0.05%
2023/11/30	7	106.86	2	106.25	105.50	5	1,871	0.27%
2023/11/29	1	102.00	1	103.50	103.00	0	1,728	0.00%
2023/11/27	0	0.00	1	97.50	96.00	-1	1,586	-0.06%
2023/11/24	2	97.20	1	98.70	98.70	1	1,543	0.06%
2023/11/22	0	0.00	4	97.30	98.20	-4	1,309	-0.31%
2023/11/21	2	94.90	0	0.00	94.60	2	1,184	0.17%
2023/11/20	0	0.00	5	95.88	96.90	-5	1,115	-0.45%
2023/11/17	2	89.50	0	0.00	90.00	2	955	0.21%
2023/11/16	1	89.50	0	0.00	89.40	1	948	0.11%
2023/11/15	3	89.63	8	89.36	89.00	-5	927	-0.54%
2023/11/14	0	0.00	1	84.60	84.70	-1	870	-0.12%
2023/11/13	3	84.43	0	0.00	83.90	3	878	0.34%
2023/11/10	0	0.00	1	86.00	85.00	-1	876	-0.11%
2023/11/02	0	0.00	2	85.50	84.60	-2	876	-0.23%
2023/10/31	2	84.00	0	0.00	83.00	2	877	0.23%
2023/10/30	1	85.60	1	85.30	85.20	0	872	0.00%
2023/10/27	1	86.60	1	88.60	86.10	0	868	0.00%
2023/10/26	0	0.00	2	86.20	85.50	-2	861	-0.23%
2023/10/19	0	0.00	2	89.00	88.00	-2	858	-0.23%
2023/10/18	0	0.00	2	87.20	89.40	-2	854	-0.23%
2023/10/17	3	89.40	2	89.25	89.40	1	793	0.13%
2023/10/16	0	0.00	2	85.70	84.20	-2	720	-0.28%
2023/10/13	0	0.00	2	87.70	87.20	-2	716	-0.28%
2023/09/22	0	0.00	2	83.00	84.40	-2	812	-0.25%
2023/09/19	1	86.60	0	0.00	86.00	1	814	0.12%
2023/09/14	1	87.60	1	87.50	87.40	0	807	0.00%
2023/09/12	0	0.00	1	85.30	85.50	-1	803	-0.12%
2023/09/05	2	84.35	1	85.40	85.70	1	737	0.14%
2023/09/04	1	82.40	0	0.00	82.50	1	725	0.14%
2023/08/22	0	0.00	2	81.40	81.20	-2	810	-0.25%
2023/08/15	0	0.00	1	85.20	85.50	-1	920	-0.11%
2023/07/27	0	0.00	1	94.10	93.80	-1	951	-0.11%
2023/07/26	1	94.50	0	0.00	92.60	1	956	0.10%
2023/07/12	0	0.00	1	98.60	98.80	-1	1,143	-0.09%
2023/07/11	1	96.40	0	0.00	96.50	1	1,159	0.09%
2023/07/07	1	99.00	2	100.00	98.90	-1	1,259	-0.08%
2023/07/06	1	100.00	0	0.00	100.00	1	1,393	0.07%
2023/07/05	1	101.00	0	0.00	101.00	1	1,420	0.07%
2023/07/04	2	102.25	0	0.00	102.00	2	1,414	0.14%
2023/06/29	0	0.00	2	105.50	105.50	-2	1,390	-0.14%
2023/06/21	0	0.00	1.2	106.07	107.00	-1.2	1,428	-0.08%
2023/06/20	0	106.00	1	105.50	105.50	-1	1,432	-0.07%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/14	1	111.50	1	109.00	109.00	0	1,455	0.00%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/06	1	112.50	2	108.25	110.50	-1	1,468	-0.07%
2023/06/02	1	107.50	0	0.00	108.00	1	1,470	0.07%
2023/05/30	0	106.00	0	0.00	105.50	0	1,458	0.00%
2023/05/25	0	0.00	0.2	105.00	104.50	-0.2	1,487	-0.01%
2023/05/23	0	0.00	1	106.00	106.00	-1	1,548	-0.06%
2023/05/19	23	112.52	23	110.09	105.00	0	1,628	0.00%
2023/05/17	0	0.00	0.1	100.50	100.50	-0.1	1,567	-0.01%
2023/05/12	1	99.00	0	0.00	100.50	1	1,610	0.06%
2023/05/10	1	102.50	0	0.00	102.00	1	1,751	0.06%
2023/05/09	2	102.00	0	0.00	102.00	2	1,770	0.11%
2023/04/28	0	0.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/18	0	0.00	7	115.21	114.00	-7	2,230	-0.31%
2023/04/17	0	0.00	1	113.00	113.00	-1	2,177	-0.05%
2023/04/14	0	0.00	10	113.50	113.00	-10	2,170	-0.46%
2023/04/11	1	114.00	3	112.50	113.50	-2	2,065	-0.10%
2023/03/31	7	104.50	0	0.00	104.00	7	1,970	0.36%
2023/03/27	0	0.00	5	106.50	106.00	-5	2,040	-0.25%
2023/03/24	2	107.00	1	107.00	107.00	1	2,084	0.05%
2023/03/23	0	0.00	1	107.00	106.50	-1	2,109	-0.05%
2023/03/22	1	106.50	2	106.50	107.00	-1	2,123	-0.05%
2023/03/21	0	0.00	1	106.50	106.00	-1	2,131	-0.05%
2023/03/16	1	103.00	5	102.00	102.00	-4	2,195	-0.18%
2023/03/15	0	105.00	0	0.00	105.00	0	2,250	0.00%
2023/03/14	0	0.00	11	105.00	104.50	-11	2,308	-0.48%
2023/03/13	0	0.00	2	106.00	106.00	-2	2,404	-0.08%
2023/03/09	0	0.00	1	114.50	111.50	-1	2,621	-0.04%
2023/03/08	1	112.50	0	0.00	113.00	1	2,672	0.04%
2023/03/07	10	113.00	0	0.00	112.00	10	2,729	0.37%
2023/03/01	2	108.50	1	109.00	109.50	1	3,436	0.03%
2023/02/24	1	109.50	0	0.00	109.00	1	3,445	0.03%
2023/02/23	0	0.00	1	110.50	110.00	-1	3,453	-0.03%
2023/02/22	2	111.00	1	110.00	109.50	1	3,523	0.03%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	1	114.00	1	113.50	113.50	0	3,542	0.00%
2023/02/17	10	116.00	0	0.00	114.50	10	3,544	0.28%
2023/02/16	2	113.50	12	112.79	115.00	-10	3,498	-0.29%
2023/02/14	1	111.50	0	0.00	111.00	1	3,501	0.03%
2023/02/09	11	114.05	0	0.00	113.50	11	3,566	0.31%
2023/02/08	3	115.17	1	115.00	114.00	2	3,488	0.06%
2023/02/06	0	0.00	1	114.50	112.50	-1	3,540	-0.03%
2023/02/03	2	116.00	1	114.50	112.50	1	3,527	0.03%
2023/02/02	10	116.00	4	115.38	115.50	6	3,484	0.17%
2023/02/01	1	113.50	0	0.00	114.50	1	3,433	0.03%
2023/01/31	2	114.50	1	113.50	114.00	1	3,417	0.03%
2023/01/30	2	110.50	0	0.00	111.00	2	3,334	0.06%
2023/01/17	0	0.00	2	104.50	105.00	-2	3,263	-0.06%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/12	1	109.50	3	107.50	107.00	-2	3,310	-0.06%
2023/01/10	0	0.00	1	106.50	106.00	-1	3,302	-0.03%
2023/01/09	1	107.00	3	107.17	107.00	-2	3,355	-0.06%
2023/01/06	1	105.00	4	105.00	105.50	-3	3,422	-0.09%
2023/01/05	3	105.50	0	0.00	104.00	3	3,518	0.09%
2022/12/20	5	106.60	1	108.50	105.00	4	3,921	0.10%
2022/12/19	1	107.50	0	0.00	107.00	1	3,955	0.03%
2022/12/16	4	109.50	2	108.50	110.00	2	4,027	0.05%
2022/12/15	0	0.00	2	108.25	109.00	-2	4,055	-0.05%
2022/12/13	0	0.00	10	106.50	105.50	-10	4,163	-0.24%
2022/12/12	12	107.17	2	107.00	107.00	10	4,248	0.24%
2022/12/07	6	110.92	0	0.00	110.00	6	4,274	0.14%
2022/12/06	3	115.83	1	116.00	114.50	2	4,241	0.05%
2022/12/05	1	117.00	1	121.00	117.00	0	4,218	0.00%
2022/12/02	1	119.00	7	118.14	117.50	-6	4,157	-0.14%
2022/12/01	2	116.25	5	116.20	114.50	-3	4,057	-0.07%
2022/11/30	1	114.00	0	0.00	114.50	1	4,032	0.02%
2022/11/29	0	0.00	2	113.00	113.50	-2	4,017	-0.05%
2022/11/28	1	114.50	0.5	112.87	114.00	0.5	3,993	0.01%
2022/11/25	1.2	112.09	1	112.00	110.50	0.2	3,984	0.01%
2022/11/24	0.3	110.50	8.2	110.36	110.50	-8	3,893	-0.20%
2022/11/23	4	107.75	3	109.33	107.00	1	3,705	0.03%
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/17	0	0.00	2	103.50	104.00	-2	3,893	-0.05%
2022/11/16	2	102.00	1	103.00	102.50	1	4,041	0.02%
2022/11/11	5	100.80	1	100.00	99.50	4	4,747	0.08%
2022/11/08	1	101.00	0	0.00	99.20	1	4,748	0.02%
2022/11/07	1	102.00	0	0.00	101.50	1	4,759	0.02%
2022/11/03	0	0.00	1	100.50	101.50	-1	4,766	-0.02%
2022/11/01	0	0.00	1	95.70	96.10	-1	4,714	-0.02%
2022/10/31	0	0.00	1	95.70	94.70	-1	4,756	-0.02%
2022/10/28	1	94.70	0	0.00	93.60	1	4,784	0.02%
2022/10/27	0	0.00	1	96.10	96.20	-1	4,854	-0.02%
2022/10/25	1	96.20	0	0.00	96.10	1	4,957	0.02%
2022/10/24	1	99.10	1	97.80	95.80	0	4,983	0.00%
2022/10/21	1	96.70	1	96.30	94.50	0	5,022	0.00%
2022/10/19	4	101.75	0	0.00	98.70	4	5,122	0.08%
2022/10/18	1	102.00	1	101.00	101.50	0	5,223	0.00%
2022/10/17	1	96.40	2.1	98.12	101.50	-1.1	5,292	-0.02%
2022/10/14	0.1	101.00	1	101.50	100.00	-1	5,387	-0.02%
2022/10/13	1	92.50	2	98.60	92.30	-1	5,359	-0.02%
2022/10/07	6	108.33	2	107.00	106.50	4	5,384	0.07%
2022/10/06	1	111.50	0	0.00	111.00	1	5,442	0.02%
2022/10/05	2	110.00	2	110.25	109.00	0	5,454	0.00%
2022/09/29	1	105.00	0	0.00	103.50	1	5,658	0.02%
2022/09/28	1	102.00	3	102.50	102.00	-2	5,722	-0.03%
2022/09/27	2	106.75	0	0.00	107.50	2	5,773	0.03%
2022/09/26	1	110.50	5	110.80	108.50	-4	5,793	-0.07%
2022/09/23	5	115.70	1	118.00	112.50	4	5,900	0.07%
2022/09/22	1	114.50	4	115.38	116.50	-3	5,955	-0.05%
2022/09/21	1	113.50	0	0.00	114.00	1	5,995	0.02%
2022/09/20	3.2	113.16	2	113.50	112.50	1.2	6,025	0.02%
2022/09/19	2	110.50	0	0.00	112.00	2	6,148	0.03%
2022/09/16	2	109.50	2	110.00	109.00	0	6,178	0.00%
2022/09/15	1	109.00	0	0.00	109.50	1	6,317	0.02%
2022/09/14	2	108.00	1	110.00	109.50	1	6,459	0.02%
2022/09/12	0	0.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/08	5	105.50	0	0.00	106.50	5	6,844	0.07%
2022/09/07	4	104.75	2	105.75	103.50	2	7,045	0.03%
2022/09/06	3	109.50	3	108.50	108.50	0	7,081	0.00%
2022/09/05	2	114.75	1	114.00	112.50	1	7,186	0.01%
2022/09/02	1	117.00	0	0.00	117.00	1	7,256	0.01%
2022/09/01	6	117.42	3	118.00	115.00	3	7,378	0.04%
2022/08/31	0	0.00	4	116.38	116.50	-4	7,317	-0.05%
2022/08/30	1	115.50	0.1	116.00	116.00	0.9	7,503	0.01%
2022/08/29	4.1	114.02	1	113.00	114.00	3.1	8,022	0.04%
2022/08/26	5	121.00	4	120.25	117.50	1	8,217	0.01%
2022/08/25	3	117.83	2	118.50	118.00	1	8,843	0.01%
2022/08/24	2	116.75	1	118.50	117.00	1	8,976	0.01%
2022/08/23	5	114.40	0	0.00	119.00	5	9,484	0.05%
2022/08/22	5	114.10	1	112.00	112.00	4	9,509	0.04%
2022/08/19	9	118.44	10	117.85	116.50	-1	9,487	-0.01%
2022/08/18	3	110.33	6	113.17	114.50	-3	9,186	-0.03%
2022/08/17	2	104.50	0	0.00	104.50	2	9,000	0.02%
2022/08/15	1	107.50	2	108.25	108.00	-1	9,227	-0.01%
2022/08/12	2	104.50	2	105.50	106.50	0	9,262	0.00%
2022/08/11	0	0.00	1	102.50	102.50	-1	9,248	-0.01%
2022/08/08	1	101.50	0	0.00	102.00	1	9,303	0.01%
2022/08/03	2	103.00	0	0.00	100.00	2	9,299	0.02%
2022/08/02	1	102.50	2	101.50	102.00	-1	9,268	-0.01%
2022/08/01	2	105.25	0	0.00	105.50	2	9,280	0.02%
2022/07/29	1	111.00	7	110.64	111.00	-6	9,384	-0.06%
2022/07/28	2	110.00	0	0.00	110.00	2	9,496	0.02%
2022/07/27	0	0.00	3	110.33	112.50	-3	9,425	-0.03%
2022/07/26	1	107.50	0	0.00	107.50	1	9,363	0.01%
2022/07/25	1	113.00	0	0.00	112.00	1	9,297	0.01%
2022/07/22	2	111.25	1	112.00	112.50	1	9,187	0.01%
2022/07/21	4	108.38	1	110.00	111.00	3	9,114	0.03%
2022/07/20	0	0.00	2	106.00	106.00	-2	9,007	-0.02%
2022/07/19	1	103.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	2	104.25	2	105.25	106.00	0	8,934	0.00%
2022/07/15	2	103.00	1	104.00	103.00	1	8,863	0.01%
2022/07/13	1	100.00	0	0.00	98.80	1	8,681	0.01%
2022/07/12	1	95.70	1	94.50	94.70	0	8,629	0.00%
2022/07/06	0	0.00	3	98.03	96.20	-3	8,365	-0.04%
2022/07/05	0	0.00	5	101.00	103.00	-5	8,297	-0.06%
2022/07/04	1	104.00	2	101.75	102.50	-1	8,201	-0.01%
2022/07/01	6	106.25	5	107.70	102.50	1	8,120	0.01%
2022/06/30	1.1	109.55	0	0.00	109.50	1.1	7,972	0.01%
2022/06/29	4	115.50	5	114.30	115.50	-1	7,836	-0.01%
2022/06/28	1	116.50	1	116.00	116.50	0	7,745	0.00%
2022/06/27	6	119.00	0	0.00	122.00	6	7,680	0.08%
2022/06/24	1	121.00	0	0.00	120.00	1	7,527	0.01%
2022/06/23	5	118.70	6	120.42	120.00	-1	7,435	-0.01%
2022/06/22	3	116.67	0	0.00	117.00	3	7,308	0.04%
2022/06/21	0	0.00	7	120.50	123.50	-7	7,196	-0.10%
2022/06/20	0	0.00	1	120.00	118.00	-1	7,229	-0.01%
2022/06/17	1	123.50	1	124.50	122.00	0	7,118	0.00%
2022/06/16	4	131.75	3	129.67	125.00	1	7,064	0.01%
2022/06/15	1	130.00	3	130.17	129.00	-2	7,025	-0.03%
2022/06/14	2	133.00	2	132.00	134.00	0	7,084	0.00%
2022/06/13	3	133.00	3	132.17	132.50	0	6,955	0.00%
2022/06/10	5	134.00	3	136.33	133.50	2	6,900	0.03%
2022/06/08	4.1	134.20	3	135.50	135.50	1.1	6,649	0.02%
2022/06/07	11	136.91	8	139.81	134.00	3	6,439	0.05%
2022/06/06	7	141.29	1	141.00	139.50	6	5,902	0.10%
2022/06/02	25.2	144.88	22	144.00	138.50	3.2	5,674	0.06%
2022/06/01	5	133.70	11	138.14	142.00	-6	4,842	-0.12%
2022/05/31	14	131.46	19	132.13	129.50	-5	4,620	-0.11%
2022/05/30	9	125.11	17	126.47	128.50	-8	3,995	-0.20%
2022/05/27	0	0.00	2	115.00	117.00	-2	3,813	-0.05%
2022/05/26	0	0.00	3	113.83	113.00	-3	3,737	-0.08%
2022/05/25	0	0.00	1	117.50	118.00	-1	3,635	-0.03%
2022/05/23	4	117.38	0	0.00	115.00	4	3,511	0.11%
2022/05/20	0	0.00	3	111.33	112.50	-3	3,360	-0.09%
2022/05/19	1	110.50	1	110.50	110.50	0	3,287	0.00%
2022/05/18	1	109.00	1	110.50	109.00	0	3,250	0.00%
2022/05/16	2	109.00	1	110.00	108.50	1	3,219	0.03%
2022/05/13	0	0.00	3	109.33	107.50	-3	3,203	-0.09%
2022/05/12	2	107.25	1	110.00	107.00	1	3,230	0.03%
2022/05/11	2	107.00	1	109.50	108.00	1	3,274	0.03%
2022/05/10	1	104.50	0	0.00	108.50	1	3,309	0.03%
2022/05/06	2	108.25	2	108.50	109.00	0	3,255	0.00%
2022/05/05	1	109.00	1	108.50	109.00	0	3,061	0.00%
2022/05/04	0	0.00	6	100.00	100.00	-6	2,919	-0.21%
2022/04/29	2	91.00	0	0.00	89.90	2	2,942	0.07%
2022/04/27	1	90.30	2	89.25	90.30	-1	2,968	-0.03%
2022/04/26	1	96.80	0	0.00	94.50	1	2,940	0.03%
2022/04/25	0	0.00	10	99.02	99.50	-10	2,915	-0.34%
2022/04/20	0	0.00	1	102.00	102.50	-1	2,970	-0.03%
2022/04/19	0	0.00	1	103.50	101.50	-1	3,029	-0.03%
2022/04/18	1	101.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	0	0.00	1	104.00	103.00	-1	3,093	-0.03%
2022/04/12	1	100.50	0	0.00	101.50	1	3,563	0.03%
2022/04/11	1	104.00	0	0.00	102.00	1	4,033	0.02%
2022/04/08	0	0.00	1	108.50	107.50	-1	4,669	-0.02%
2022/04/07	1	105.00	0	0.00	104.50	1	4,719	0.02%
2022/04/01	0	0.00	2	110.00	112.00	-2	4,783	-0.04%
2022/03/31	1	114.50	1	111.00	111.00	0	4,789	0.00%
2022/03/29	0	0.00	2	112.50	112.50	-2	4,757	-0.04%
2022/03/28	0	0.00	3	109.17	110.50	-3	4,781	-0.06%
2022/03/25	0	0.00	2	112.50	112.00	-2	4,821	-0.04%
2022/03/24	2	115.75	10	115.50	115.00	-8	4,831	-0.17%
2022/03/23	13	115.08	2	117.50	115.00	11	4,821	0.23%
2022/03/21	6	115.58	5	116.40	113.50	1	4,698	0.02%
2022/03/18	4	113.25	6	113.50	114.00	-2	4,571	-0.04%
2022/03/17	7	109.57	3	109.83	112.00	4	4,381	0.09%
2022/03/16	1	105.00	4	105.25	105.00	-3	4,250	-0.07%
2022/03/15	1	105.00	0	0.00	104.50	1	4,258	0.02%
2022/03/11	3	105.33	1	106.00	105.00	2	4,410	0.05%
2022/03/07	12	101.13	9	103.00	100.50	3	4,530	0.07%
2022/03/04	1	104.00	0	0.00	104.00	1	4,592	0.02%
2022/03/03	0	0.00	8	108.50	107.50	-8	4,639	-0.17%
2022/02/25	1	102.00	0	0.00	100.50	1	4,707	0.02%
2022/02/24	9	102.00	11	103.41	100.00	-2	4,761	-0.04%
2022/02/22	3	102.00	0	0.00	102.50	3	4,844	0.06%
2022/02/21	5	107.00	0	0.00	107.00	5	4,925	0.10%
2022/02/17	1	108.00	1	107.50	107.50	0	5,449	0.00%
2022/02/16	0	0.00	3	108.00	107.50	-3	5,636	-0.05%
2022/02/15	0	0.00	2	106.50	105.50	-2	5,668	-0.04%
2022/02/14	1	106.00	0	0.00	106.50	1	5,841	0.02%
2022/02/11	4	111.50	1	110.00	111.00	3	5,846	0.05%
2022/02/10	2	109.25	1	111.50	108.00	1	5,829	0.02%
2022/02/09	2	107.25	1	105.50	107.50	1	5,840	0.02%
2022/01/24	0	0.00	1	102.50	102.50	-1	7,098	-0.01%
2022/01/21	1	101.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	2	103.25	4	103.00	103.00	-2	7,399	-0.03%
2022/01/13	1	101.00	0	0.00	101.00	1	7,647	0.01%
2022/01/11	1	101.50	0	0.00	101.00	1	7,749	0.01%
2022/01/10	0	0.00	1	104.50	104.00	-1	7,785	-0.01%
2022/01/07	1	103.00	0	0.00	103.00	1	7,876	0.01%
2022/01/06	11	112.68	1	113.50	111.50	10	7,712	0.13%
2022/01/05	1	119.50	0	0.00	117.00	1	7,612	0.01%
2022/01/04	8	123.25	6.2	122.19	121.00	1.8	7,481	0.02%
2022/01/03	25	123.56	28	123.00	123.00	-3	7,037	-0.04%
2021/12/30	0	0.00	4	113.13	114.00	-4	6,408	-0.06%
2021/12/29	0	0.00	1	109.50	109.50	-1	6,357	-0.02%
2021/12/28	1	111.00	0	0.00	112.00	1	6,375	0.02%
2021/12/23	2	111.75	1	111.50	110.50	1	6,389	0.02%
2021/12/17	1	108.50	0	0.00	108.50	1	6,275	0.02%
2021/12/16	1	111.00	3	110.83	111.00	-2	6,245	-0.03%
2021/12/15	0	0.00	1	107.00	107.00	-1	6,192	-0.02%
2021/12/13	1	106.00	1	106.50	105.50	0	6,229	0.00%
2021/12/09	3	109.00	0	0.00	108.00	3	6,327	0.05%
2021/12/08	1	114.50	4	113.38	111.50	-3	6,324	-0.05%
2021/12/07	1	110.00	12	112.67	110.00	-11	6,279	-0.18%
2021/12/06	3	108.00	1	107.50	108.00	2	6,202	0.03%
2021/12/03	2	109.50	4	108.88	110.00	-2	6,240	-0.03%
2021/12/02	0	0.00	1	109.00	106.50	-1	6,317	-0.02%
2021/12/01	1	107.00	0	0.00	109.50	1	6,490	0.02%
2021/11/30	1	106.50	2	109.00	107.50	-1	6,584	-0.02%
2021/11/26	1	105.50	0	0.00	103.00	1	7,170	0.01%
2021/11/25	1	107.50	4	106.63	106.00	-3	7,680	-0.04%
2021/11/24	0	0.00	1	106.00	108.00	-1	7,746	-0.01%
2021/11/23	6	107.75	0	0.00	107.00	6	7,756	0.08%
2021/11/22	1	111.50	0	0.00	111.50	1	7,789	0.01%
2021/11/19	0	0.00	1	115.00	114.00	-1	7,899	-0.01%
2021/11/18	5	116.90	5	117.30	113.00	0	8,050	0.00%
2021/11/17	25	118.10	6	117.83	116.00	19	8,100	0.23%
2021/11/16	2	112.00	15	113.60	114.50	-13	7,883	-0.16%
2021/11/15	6	113.50	48	112.13	111.00	-42	7,889	-0.53%
2021/11/12	3	109.83	4	109.63	110.00	-1	7,882	-0.01%
2021/11/11	31	109.84	5	110.90	108.00	26	7,990	0.33%
2021/11/09	19	106.61	1	106.50	106.50	18	8,086	0.22%
2021/11/08	1	105.00	0	0.00	105.00	1	8,172	0.01%
2021/11/05	4	110.00	4	110.38	109.50	0	8,241	0.00%
2021/11/04	15	112.57	22.1	110.16	114.00	-7.1	8,233	-0.09%
2021/11/03	1	105.50	0	0.00	104.00	1	8,120	0.01%
2021/11/02	1	101.00	4	104.49	103.00	-3	8,208	-0.04%
2021/11/01	25	109.16	6	109.83	108.50	19	8,265	0.23%
2021/10/29	4	102.50	5	100.98	104.50	-1	8,134	-0.01%
2021/10/27	0	0.00	15	93.97	94.30	-15	8,367	-0.18%
2021/10/26	15	95.37	1.1	96.69	91.90	14	8,858	0.16%
2021/10/25	3	94.43	1	94.80	95.00	2	9,203	0.02%
2021/10/22	1	94.90	3	94.57	94.60	-2	9,425	-0.02%
2021/10/21	2.1	93.16	3	94.63	92.00	-1	9,740	-0.01%
2021/10/20	1	91.70	0	0.00	93.00	1	10,221	0.01%
2021/10/19	3	92.13	1	92.20	92.30	2	10,853	0.02%
2021/10/18	0	0.00	1	88.30	89.00	-1	10,786	-0.01%
2021/10/15	5	87.82	5	87.50	87.40	0	10,793	0.00%
2021/10/14	1	82.30	1	81.20	83.00	0	11,096	0.00%
2021/10/13	1	80.20	0	0.00	80.20	1	11,457	0.01%
2021/10/07	0	0.00	1	83.70	86.00	-1	11,733	-0.01%
2021/10/06	1	80.60	1	83.00	80.10	0	12,184	0.00%
2021/10/05	0	0.00	1	81.20	82.30	-1	12,470	-0.01%
2021/10/04	1	81.00	0	0.00	78.00	1	12,523	0.01%
2021/09/17	2	90.35	0	0.00	91.70	2	14,554	0.01%
2021/09/15	0	91.40	0	0.00	90.50	0	14,736	0.00%
2021/09/14	0	0.00	1	95.70	95.20	-1	14,778	-0.01%
2021/09/10	3	99.30	3	99.63	99.20	0	14,827	0.00%
2021/09/09	1	96.50	2	96.90	98.70	-1	14,969	-0.01%
2021/09/08	0	0.00	9	99.90	95.10	-9	15,006	-0.06%
2021/09/07	5.1	100.92	3.1	102.58	99.00	2	15,080	0.01%
2021/09/06	6	111.83	7	110.79	107.50	-1	15,011	-0.01%
2021/09/03	2	106.50	3	108.67	107.50	-1	14,988	-0.01%
2021/09/02	4.1	109.09	3	105.67	106.00	1.1	15,287	0.01%
2021/09/01	22	113.20	7	111.71	112.50	15	15,216	0.10%
2021/08/31	25.1	109.15	25	110.14	111.50	0.1	14,733	0.00%
2021/08/30	0	0.00	1	101.51	101.50	-1	14,232	-0.01%
2021/08/27	1	101.50	3	100.07	98.00	-2	14,204	-0.01%
2021/08/26	1	100.00	3	100.10	100.00	-2	14,209	-0.01%
2021/08/25	5	103.50	3	103.67	102.50	2	14,202	0.01%
2021/08/24	1	101.50	1	104.50	102.00	0	14,278	0.00%
2021/08/23	3	100.03	1	101.50	99.90	2	14,228	0.01%
2021/08/19	10	98.04	0	0.00	93.00	10	14,048	0.07%
2021/08/18	5	95.90	173.1	95.12	99.50	-168.1	13,953	-1.20%	大賣/鉅額交易
2021/08/17	81.1	96.66	131	98.66	93.80	-49.9	13,857	-0.36%	大賣/
2021/08/16	7	100.37	7	99.90	100.00	0	13,743	0.00%
2021/08/13	43	101.61	42	101.44	98.30	1	13,607	0.01%
2021/08/12	41	109.85	1	106.00	106.50	40	13,449	0.30%
2021/08/11	4	105.00	4	102.88	103.50	0	13,342	0.00%
2021/08/10	4	108.25	7	106.71	108.00	-3	13,247	-0.02%
2021/08/09	6.2	109.32	3	108.00	108.00	3.2	13,046	0.02%
2021/08/06	2	121.50	14	118.46	119.50	-12	12,877	-0.09%
2021/08/05	3	121.83	5	123.20	126.50	-2	12,733	-0.02%
2021/08/04	144	127.28	4	124.00	122.00	140	12,643	1.11%	大買/鉅額交易
2021/08/03	36	127.69	7	129.29	129.00	29	12,443	0.23%
2021/08/02	5	125.90	12	128.33	129.00	-7	12,241	-0.06%
2021/07/30	23	129.78	10	129.90	122.50	13	11,960	0.11%
2021/07/29	5	118.90	29	126.93	129.50	-24	11,462	-0.21%
2021/07/28	6	120.67	2	118.50	118.00	4	11,060	0.04%
2021/07/27	28	131.57	9	131.78	131.00	19	10,822	0.18%
2021/07/26	7	126.29	26	125.29	128.50	-19	10,455	-0.18%
2021/07/23	29	121.81	18.1	122.49	124.50	10.9	9,908	0.11%
2021/07/21	10	106.00	3.1	106.00	106.00	6.9	9,272	0.07%
2021/07/20	8.1	98.13	2	98.70	96.40	6.1	9,293	0.07%
2021/07/19	18	96.19	16	98.11	100.50	2	9,196	0.02%
2021/07/16	2	93.70	2	92.00	91.60	0	9,152	0.00%
2021/07/15	6	91.15	0	0.00	91.70	6	9,313	0.06%
2021/07/14	2	92.00	1	88.90	92.00	1	9,742	0.01%
2021/07/13	13.1	97.05	21	94.65	90.50	-7.9	9,925	-0.08%
2021/07/12	5	93.34	4.1	95.34	92.10	0.9	9,792	0.01%
2021/07/09	2	88.25	0	0.00	89.20	2	9,648	0.02%
2021/07/08	6	89.50	3	88.67	87.90	3	9,818	0.03%
2021/07/07	3	88.77	0	0.00	87.80	3	9,891	0.03%
2021/07/06	7.1	90.66	12	89.88	87.50	-4.9	9,768	-0.05%
2021/07/05	10	85.09	17.1	88.19	90.10	-7.1	9,411	-0.07%
2021/07/02	11	79.15	17.1	80.65	82.90	-6.1	8,978	-0.07%
2021/07/01	1	75.40	0	0.00	75.40	1	9,001	0.01%
2021/06/30	1	76.70	2	76.60	76.90	-1	8,982	-0.01%
2021/06/29	2	76.55	2	78.00	75.60	0	9,002	0.00%
2021/06/28	4	77.10	22	76.39	77.50	-18	9,085	-0.20%
2021/06/25	22	75.75	2	75.05	75.70	20	9,051	0.22%
2021/06/24	4	72.38	5	73.20	73.20	-1	9,138	-0.01%
2021/06/23	1	73.00	4	73.13	73.50	-3	9,158	-0.03%
2021/06/22	2	71.00	0	0.00	69.40	2	9,395	0.02%
2021/06/21	2	70.60	0	0.00	69.80	2	9,391	0.02%
2021/06/18	3	73.83	3	76.00	73.70	0	9,390	0.00%
2021/06/17	1	72.60	3	72.03	72.50	-2	9,282	-0.02%
2021/06/16	4	71.65	3	72.70	72.00	1	9,499	0.01%
2021/06/15	0	0.00	5	70.80	70.80	-5	9,433	-0.05%
2021/06/11	8	71.40	0	0.00	70.40	8	9,510	0.08%
2021/06/10	9	71.73	2	71.50	70.40	7	10,042	0.07%
2021/06/09	1	67.00	3	67.87	66.70	-2	10,067	-0.02%
2021/06/04	1	68.40	0	0.00	66.70	1	9,968	0.01%
2021/06/02	1	67.40	0	0.00	65.50	1	9,873	0.01%
2021/06/01	7	68.91	1	69.40	67.90	6	9,790	0.06%
2021/05/31	0	0.00	2.1	68.28	68.30	-2.1	9,589	-0.02%
2021/05/28	0	0.00	2	64.20	62.10	-2	9,445	-0.02%
2021/05/27	3	61.93	1	62.90	62.00	2	9,413	0.02%
2021/05/26	0	0.00	2	62.50	61.30	-2	9,410	-0.02%
2021/05/25	2	62.50	0	0.00	62.00	2	9,403	0.02%
2021/05/19	1	56.30	0	0.00	58.50	1	9,444	0.01%
2021/05/17	0	0.00	10	52.60	52.10	-10	9,394	-0.11%
2021/05/12	2	63.30	3	58.80	60.10	-1	9,227	-0.01%
2021/05/11	0.1	65.50	0	0.00	63.50	0.1	9,090	0.00%
2021/05/07	1	70.50	0	0.00	74.80	1	9,028	0.01%
2021/05/06	0	0.00	1	68.20	69.60	-1	8,992	-0.01%
2021/05/04	2	70.00	1	74.00	74.00	1	9,026	0.01%
2021/04/29	1	81.60	0	0.00	81.10	1	9,069	0.01%
2021/04/28	0	0.00	2	82.00	82.00	-2	9,119	-0.02%
2021/04/27	5	80.80	2	79.45	79.50	3	9,182	0.03%
2021/04/26	2	83.40	0	0.00	82.60	2	9,326	0.02%
2021/04/23	6	82.23	5	83.86	86.40	1	9,285	0.01%
2021/04/22	11	82.35	13	82.42	79.70	-2	9,037	-0.02%
2021/04/21	5	81.34	5	81.06	79.90	0	8,824	0.00%
2021/04/20	10	78.28	8	79.05	79.00	2	8,598	0.02%
2021/04/19	6	73.47	107.1	73.91	76.50	-101.1	8,132	-1.24%	大賣/鉅額交易
2021/04/16	135	68.16	39.3	65.66	69.60	95.8	7,791	1.23%	大買/
2021/04/15	2	63.50	2	63.40	63.30	0	7,526	0.00%
2021/04/14	0	0.00	4	62.48	62.00	-4	7,463	-0.05%
2021/04/13	6	61.97	4	62.13	61.90	2	7,768	0.03%
2021/04/12	2.1	60.17	3	60.70	60.50	-0.9	7,568	-0.01%
2021/04/09	6.4	61.50	1	61.00	60.00	5.4	7,649	0.07%
2021/04/08	1	61.30	3	62.07	61.80	-2	7,673	-0.03%
2021/04/07	3	61.87	4	61.33	61.50	-1	7,607	-0.01%
2021/04/01	2	57.50	5	58.60	57.40	-3	7,523	-0.04%
2021/03/31	3	60.87	4	60.50	58.90	-1	8,008	-0.01%
2021/03/30	5	59.50	8	60.08	59.00	-3	8,018	-0.04%
2021/03/29	16	59.13	8	59.55	59.50	8	8,400	0.10%
2021/03/26	1	58.00	0	0.00	57.10	1	8,614	0.01%
2021/03/25	1	56.00	16	57.09	56.90	-15	9,155	-0.16%
2021/03/24	4	55.58	3	56.60	55.50	1	9,500	0.01%
2021/03/23	16	56.08	4	55.85	55.60	12	9,648	0.12%
2021/03/22	12	57.20	0	0.00	56.80	12	9,865	0.12%
2021/03/19	4	57.00	5	56.64	58.40	-1	10,337	-0.01%
2021/03/18	5	55.74	4	55.23	55.40	1	10,389	0.01%
2021/03/17	5	56.42	2	56.80	56.10	3	10,372	0.03%
2021/03/16	23	57.07	7	59.07	56.30	16	10,286	0.16%
2021/03/15	5	55.42	16	56.82	58.00	-11	9,652	-0.11%
2021/03/12	1	51.20	6	51.23	52.80	-5	9,297	-0.05%
2021/03/11	0	0.00	1	50.50	50.00	-1	9,257	-0.01%
2021/03/09	1	47.40	1	48.40	47.70	0	9,562	0.00%
2021/03/04	2	50.85	1	52.00	50.50	1	9,753	0.01%
2021/03/03	1	51.40	0	0.00	51.30	1	9,888	0.01%
2021/02/26	0	0.00	1	51.90	51.40	-1	11,028	-0.01%
2021/02/25	0	0.00	2	51.00	51.20	-2	11,114	-0.02%
2021/02/24	1	51.60	1	52.20	51.70	0	11,160	0.00%
2021/02/23	0	0.00	1	51.20	51.10	-1	11,185	-0.01%
2021/02/22	3	51.50	18	51.85	51.80	-15	11,186	-0.13%
2021/02/19	7	51.06	13	51.08	51.00	-6	11,118	-0.05%
2021/02/18	1	48.60	0	0.00	49.15	1	11,114	0.01%
2021/02/17	3	48.15	7	48.15	48.80	-4	11,193	-0.04%
2021/02/05	1	45.15	0	0.00	45.15	1	11,257	0.01%
2021/02/03	1	46.40	1	47.40	46.45	0	11,645	0.00%
2021/01/29	3	47.48	1	48.30	46.40	2	12,077	0.02%
2021/01/28	2	48.70	2	48.63	48.05	0	12,073	0.00%
2021/01/27	2	49.30	0	0.00	49.60	2	12,100	0.02%
2021/01/26	8	50.44	2	51.30	49.95	6	12,120	0.05%
2021/01/25	4	50.55	5	50.98	51.30	-1	12,157	-0.01%
2021/01/22	3	51.13	3	51.10	51.10	0	12,198	0.00%
2021/01/21	3	48.62	2	50.95	48.65	1	12,181	0.01%
2021/01/20	5	50.50	0	0.00	50.10	5	12,378	0.04%
2021/01/19	2	53.50	2	53.25	52.80	0	12,384	0.00%
2021/01/18	1	49.80	1	50.80	52.20	0	12,257	0.00%
2021/01/15	2	53.30	2	52.85	52.10	0	12,308	0.00%
2021/01/14	3	52.40	8	52.89	53.60	-5	12,316	-0.04%
2021/01/13	0	0.00	2	51.85	51.60	-2	12,360	-0.02%
2021/01/12	4	51.33	1	51.10	50.90	3	12,425	0.02%
2021/01/11	4	52.38	3	51.87	52.80	1	12,655	0.01%
2021/01/08	5	52.44	7	52.33	51.80	-2	13,263	-0.02%
2021/01/07	1	53.90	14	54.32	53.40	-13	13,330	-0.10%
2021/01/06	30	54.27	19	56.00	53.00	11	13,483	0.08%
2021/01/05	2	52.45	2	52.30	52.70	0	13,225	0.00%
2021/01/04	4	53.68	7	52.66	53.50	-3	13,785	-0.02%
2020/12/31	4	52.78	3	52.97	52.90	1	14,519	0.01%
2020/12/30	8	51.71	3	52.30	51.60	5	14,780	0.03%
2020/12/29	10	51.97	14	52.23	51.30	-4	14,746	-0.03%
2020/12/28	8	52.53	6	53.45	52.40	2	14,743	0.01%
2020/12/25	9	53.34	34	54.21	53.00	-25	14,552	-0.17%
2020/12/24	15	51.58	5	50.99	50.90	10	14,081	0.07%
2020/12/23	17	52.26	19	52.79	51.20	-2	13,990	-0.01%
2020/12/22	32	50.43	38	51.82	50.80	-6	13,700	-0.04%
2020/12/21	7	49.89	26	51.51	52.90	-19	13,544	-0.14%
2020/12/18	33	49.48	18	49.04	48.15	15	13,298	0.11%
2020/12/17	7	45.74	1	45.85	46.50	6	13,354	0.04%
2020/12/16	5	46.06	0	0.00	45.70	5	13,711	0.04%
2020/12/15	40	46.93	2	44.98	44.65	38	13,772	0.28%
2020/12/14	1	46.90	15	49.11	49.40	-14	13,220	-0.11%
2020/12/09	1	45.55	0	0.00	45.35	1	12,742	0.01%
2020/12/08	2	45.50	1	45.65	45.65	1	12,656	0.01%
2020/12/04	2	44.90	0	0.00	44.60	2	12,490	0.02%
2020/12/03	3	45.30	6	45.88	45.25	-3	12,427	-0.02%
2020/12/02	7	45.28	1.1	44.43	44.45	5.9	12,171	0.05%
2020/12/01	6	44.28	1	45.50	45.15	5	12,125	0.04%
2020/11/30	2	45.43	0.2	45.55	44.75	1.8	12,054	0.01%
2020/11/27	5.1	46.46	6	45.77	45.80	-0.9	12,014	-0.01%
2020/11/26	9.2	48.36	4	48.29	46.60	5.2	11,865	0.04%
2020/11/25	3	44.10	4	44.88	46.20	-1	10,989	-0.01%
2020/11/24	2	43.63	4	42.84	42.00	-2	10,673	-0.02%
2020/11/23	2	42.83	2	42.33	42.60	0	10,663	0.00%
2020/11/20	10	41.00	1	41.60	42.15	9	10,739	0.08%
2020/11/18	1	40.80	0	0.00	40.55	1	10,809	0.01%
2020/11/16	2	41.63	10	41.13	41.05	-8	10,733	-0.07%
2020/11/13	0	0.00	5	42.07	42.05	-5	10,637	-0.05%
2020/11/12	11	43.55	13	43.80	42.55	-2	10,542	-0.02%
2020/11/11	1	42.25	2	42.43	42.50	-1	10,249	-0.01%
2020/11/10	6	41.30	0	0.00	42.25	6	10,302	0.06%
2020/11/09	5	43.26	0	0.00	43.80	5	10,155	0.05%
2020/11/05	0	0.00	5	41.00	41.00	-5	9,856	-0.05%
2020/11/04	1	40.60	5	40.50	40.30	-4	9,819	-0.04%
2020/11/02	6	39.15	0	0.00	38.95	6	9,719	0.06%
2020/10/30	5	40.60	1	40.70	40.10	4	9,624	0.04%
2020/10/29	0	0.00	3	40.95	41.00	-3	9,536	-0.03%
2020/10/28	9	42.94	0	0.00	42.20	9	9,447	0.10%
2020/10/27	3	41.30	3	41.40	42.30	0	9,165	0.00%
2020/10/23	3	41.85	3	41.80	41.20	0	8,939	0.00%
2020/10/22	42	41.55	10	41.69	41.50	32	8,835	0.36%
2020/10/21	7	42.94	2	43.28	42.55	5	8,719	0.06%
2020/10/20	2	42.95	1	43.30	42.30	1	8,530	0.01%
2020/10/19	10	42.59	73	42.37	43.20	-63	8,423	-0.75%
2020/10/16	21	45.12	24	46.75	41.40	-3	8,114	-0.04%
2020/10/15	5	44.06	4	43.75	43.65	1	7,442	0.01%
2020/10/14	4	43.70	5	44.01	43.70	-1	7,267	-0.01%
2020/10/13	8	43.77	1	43.80	44.05	7	7,006	0.10%
2020/10/12	3	43.40	35	42.31	43.00	-32	6,678	-0.48%
2020/10/08	11	40.32	10	40.19	41.20	1	6,058	0.02%
2020/10/07	32	38.85	43	38.33	39.35	-11	5,172	-0.21%
2020/10/06	8	35.35	10	35.38	35.80	-2	4,764	-0.04%
2020/09/30	0	0.00	1	32.70	33.50	-1	4,562	-0.02%
2020/09/25	3	35.80	0	0.00	34.60	3	4,452	0.07%
2020/09/24	3	36.62	3	36.60	36.30	0	4,221	0.00%
2020/09/23	57	36.49	4	36.83	36.25	53	3,918	1.35%
2020/09/22	8	35.57	8	36.01	37.10	0	3,531	0.00%
2020/09/21	1	33.80	1	34.95	35.35	0	2,783	0.00%
2020/09/18	6	31.73	35	32.08	32.15	-29	2,251	-1.29%
2020/09/17	0	0.00	1	28.95	29.25	-1	1,935	-0.05%
2020/09/16	1	28.80	0	0.00	28.80	1	1,923	0.05%
2020/09/10	0	0.00	1	29.20	28.70	-1	1,935	-0.05%
2020/09/09	0	0.00	1	28.30	29.15	-1	1,939	-0.05%
2020/09/07	1	30.00	0	0.00	29.05	1	1,936	0.05%
2020/09/03	1	30.90	0	0.00	29.95	1	1,944	0.05%
2020/08/28	0	0.00	5	29.91	30.00	-5	1,961	-0.25%
2020/08/27	3	30.88	0	0.00	30.95	3	1,923	0.16%
2020/08/26	3	31.08	1	31.00	31.45	2	1,811	0.11%
2020/08/24	1	29.00	0	0.00	29.80	1	1,579	0.06%
2020/08/18	0	0.00	1	28.75	28.70	-1	1,388	-0.07%
2020/08/14	3	30.40	6	30.38	29.90	-3	1,341	-0.22%
2020/08/13	3	29.20	0	0.00	29.45	3	1,194	0.25%
2020/08/03	1	27.45	0	0.00	27.50	1	1,124	0.09%
2020/07/21	0	0.00	1	27.90	27.80	-1	1,118	-0.09%
2020/07/17	1	27.60	0	0.00	27.15	1	1,115	0.09%
2020/07/09	0	0.00	1	29.70	29.60	-1	1,080	-0.09%
2020/07/08	3	29.78	0	0.00	29.65	3	1,060	0.28%
2020/07/07	1	31.60	0	0.00	29.55	1	1,044	0.10%
2020/06/24	0	0.00	1	29.20	29.05	-1	774	-0.13%
2020/06/19	1	28.55	2	28.25	28.15	-1	717	-0.14%
2020/06/18	1	27.50	0	0.00	27.55	1	693	0.14%
2020/06/12	1	26.20	1	26.70	27.10	0	670	0.00%
2020/06/09	1	29.45	0	0.00	28.75	1	650	0.15%
2020/06/03	1	25.40	1	25.50	25.40	0	490	0.00%
2020/05/25	0	0.00	1	25.65	25.65	-1	469	-0.21%
2020/05/21	1	25.55	0	0.00	25.35	1	460	0.22%
2020/05/19	0	0.00	1	24.60	24.60	-1	469	-0.21%
2020/05/15	1	24.40	0	0.00	24.30	1	469	0.21%
2020/05/12	0	0.00	1	25.40	25.50	-1	446	-0.22%
2020/05/08	1	25.20	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	4	24.85	25.70	-4	435	-0.92%
2020/05/04	0	0.00	1	23.00	23.45	-1	401	-0.25%
2020/04/30	1	22.90	0	0.00	23.30	1	400	0.25%
2020/04/21	1	21.95	0	0.00	20.85	1	410	0.24%
2020/04/17	1	22.60	0	0.00	21.75	1	404	0.25%
2020/04/16	1	21.40	1	21.85	21.95	0	399	0.00%
2020/04/13	1	20.20	0	0.00	20.00	1	389	0.26%
2020/04/06	0	0.00	1	18.15	18.20	-1	399	-0.25%
2020/03/16	0	0.00	7	19.00	18.60	-7	629	-1.11%
2020/03/11	1	24.50	0	0.00	24.50	1	835	0.12%
2020/03/10	1	24.30	3	24.25	24.90	-2	832	-0.24%
2020/03/09	1	24.60	0	0.00	24.60	1	827	0.12%
2020/03/06	2	25.65	0	0.00	25.65	2	821	0.24%
2020/03/04	0	0.00	2	26.20	26.20	-2	816	-0.24%
2020/02/27	1	25.60	0	0.00	25.10	1	809	0.12%
2020/02/25	1	26.40	2	25.73	26.30	-1	805	-0.12%
2020/02/24	1	26.30	0	0.00	26.35	1	804	0.12%
2020/02/21	2	26.88	1	27.15	26.90	1	803	0.12%
2020/02/20	2	27.55	4	27.78	27.15	-2	800	-0.25%
2020/02/07	1	25.55	0	0.00	25.50	1	776	0.13%
2020/01/13	1	28.50	0	0.00	28.70	1	941	0.11%
2020/01/03	1	29.40	0.1	29.70	29.30	0.9	978	0.10%
2019/12/27	6	30.20	0	0.00	30.05	6	968	0.62%
2019/12/26	0	0.00	1	30.20	30.05	-1	955	-0.10%
2019/12/18	0	0.00	2	30.13	30.05	-2	941	-0.21%
2019/12/17	3	31.90	1	31.05	30.90	2	924	0.22%
2019/12/16	0	0.00	2	30.50	30.50	-2	867	-0.23%
2019/12/10	4	29.64	1	29.30	29.70	3	786	0.38%
2019/12/09	5	30.30	5	29.20	29.20	0	685	0.00%
2019/11/25	0	0.00	1	27.70	27.60	-1	586	-0.17%
2019/11/21	1	27.35	0	0.00	27.80	1	603	0.17%
2019/11/15	0	0.00	5	27.80	27.80	-5	699	-0.72%
2019/11/13	0	0.00	1	28.10	27.90	-1	706	-0.14%
2019/11/12	5	28.00	0	0.00	28.20	5	704	0.71%
2019/11/11	1	27.85	0	0.00	27.70	1	703	0.14%
2019/10/15	0	0.00	2	27.83	27.65	-2	575	-0.35%
2019/10/08	0	0.00	1	28.45	27.85	-1	637	-0.16%
2019/10/02	1	28.10	0	0.00	27.75	1	633	0.16%
2019/09/24	30	29.00	0	0.00	28.90	30	630	4.76%
2019/09/19	2	29.23	2	29.48	29.20	0	610	0.00%
2019/09/16	1	27.40	0	0.00	27.35	1	564	0.18%
2019/09/06	0	0.00	1	29.20	29.15	-1	563	-0.18%
2019/08/30	0	0.00	1	29.05	28.75	-1	558	-0.18%
2019/08/27	0	0.00	5	28.80	28.80	-5	541	-0.92%
2019/08/26	0	0.00	8	27.71	27.65	-8	540	-1.48%
2019/08/22	13	29.20	0	0.00	28.70	13	536	2.43%
2019/08/21	0	0.00	5	29.55	29.55	-5	515	-0.97%
2019/08/20	10	29.55	5	29.40	29.40	5	509	0.98%
2019/07/30	1	27.90	0	0.00	28.05	1	457	0.22%
2019/07/24	1	30.00	0	0.00	29.50	1	472	0.21%
2019/07/22	1	29.30	1	28.70	28.90	0	435	0.00%
2019/07/16	1	29.55	0	0.00	29.80	1	396	0.25%
2019/07/08	0	0.00	2	27.60	27.15	-2	452	-0.44%
2019/05/15	0	0.00	1	26.05	26.05	-1	659	-0.15%
2019/04/24	1	29.60	0	0.00	29.55	1	809	0.12%
2019/04/19	0	30.05	0	0.00	30.05	0	839	0.00%
2019/03/20	0	0.00	2	30.00	29.80	-2	990	-0.20%
2019/03/18	0	0.00	5	29.83	29.95	-5	1,097	-0.46%
2019/03/15	3	30.63	0	0.00	30.50	3	1,101	0.27%
2019/03/11	1	31.20	0	0.00	30.90	1	1,289	0.08%
2019/03/08	0	0.00	1	31.10	31.15	-1	1,327	-0.08%
2019/03/07	2	32.35	0	0.00	31.50	2	1,347	0.15%
2019/03/05	0	0.00	3	32.30	32.30	-3	1,442	-0.21%
2019/03/04	3	32.60	0	0.00	32.50	3	1,526	0.20%
2019/02/25	0	0.00	5	33.10	32.90	-5	1,600	-0.31%
2019/02/15	5	32.83	0	0.00	33.05	5	1,587	0.31%
2019/02/14	4	33.54	1	33.45	32.95	3	1,575	0.19%
2019/01/29	0	0.00	1	30.65	30.40	-1	1,518	-0.07%
2019/01/28	1	31.40	0	0.00	31.00	1	1,525	0.07%
2019/01/23	1	30.75	0	0.00	30.80	1	1,557	0.06%
2019/01/22	0	0.00	1	30.95	30.65	-1	1,554	-0.06%
2019/01/18	0	0.00	1	32.00	31.10	-1	1,541	-0.06%
2019/01/09	0	0.00	1	30.70	30.20	-1	1,464	-0.07%
2018/12/25	1	30.15	1	30.00	30.15	0	1,534	0.00%
2018/12/18	1	31.65	0	0.00	31.65	1	1,701	0.06%
2018/12/14	1	33.10	0	0.00	33.10	1	1,685	0.06%
2018/12/13	2	34.95	0	0.00	34.05	2	1,671	0.12%
2018/12/12	1	34.00	4	34.56	34.75	-3	1,598	-0.19%
2018/12/11	1	31.60	0	0.00	31.60	1	1,497	0.07%
2018/12/10	0	0.00	1	31.30	31.25	-1	1,513	-0.07%
2018/12/07	0	0.00	1	32.15	31.95	-1	1,514	-0.07%
2018/12/06	8	32.38	1	31.20	31.00	7	1,502	0.47%
2018/12/05	1	34.50	5	34.24	33.65	-4	1,477	-0.27%
2018/12/04	0	0.00	1	33.95	32.80	-1	1,404	-0.07%
2018/12/03	2	33.65	0	0.00	33.40	2	1,405	0.14%
2018/11/29	1	31.60	0	0.00	31.60	1	1,357	0.07%
2018/11/28	1	32.30	2	32.58	32.40	-1	1,331	-0.08%
2018/11/27	1	31.50	1	31.65	31.50	0	1,287	0.00%
2018/11/23	0	0.00	1	29.55	29.25	-1	1,221	-0.08%
2018/11/22	1	30.85	2	30.25	29.60	-1	1,286	-0.08%
2018/11/09	0	0.00	5	29.00	29.00	-5	1,384	-0.36%
2018/11/01	5	30.00	0	0.00	29.65	5	1,568	0.32%
2018/10/25	0	0.00	2	28.00	26.60	-2	1,752	-0.11%
2018/10/19	0	0.00	2	30.45	30.45	-2	2,012	-0.10%
2018/10/17	2	30.90	0	0.00	31.00	2	2,270	0.09%
2018/10/16	0	0.00	3	31.05	31.05	-3	2,333	-0.13%
2018/10/12	3	30.30	0	0.00	30.10	3	2,461	0.12%
2018/10/05	0	0.00	3	34.58	33.40	-3	3,160	-0.09%
2018/10/04	1	37.35	2	37.73	37.10	-1	3,165	-0.03%
2018/09/25	0	0.00	2	39.95	41.50	-2	3,821	-0.05%
2018/09/21	0	0.00	1	36.90	37.75	-1	3,845	-0.03%
2018/09/20	1	36.55	1	37.15	36.55	0	3,895	0.00%
2018/09/19	0	0.00	2	37.70	37.20	-2	3,941	-0.05%
2018/09/14	1	38.95	2	39.13	39.35	-1	4,098	-0.02%
2018/09/12	1	37.00	2	37.40	37.25	-1	4,137	-0.02%
2018/09/11	0	0.00	3	37.90	37.90	-3	4,169	-0.07%
2018/09/10	0	0.00	4	36.50	36.25	-4	4,208	-0.10%
2018/09/05	3	41.47	1	41.50	41.25	2	5,043	0.04%
2018/09/04	7	41.75	3	42.00	42.00	4	5,423	0.07%
2018/08/31	3	43.83	0	0.00	44.05	3	6,041	0.05%
2018/08/30	1	43.55	2	43.05	43.70	-1	6,213	-0.02%
2018/08/29	2	43.68	0	0.00	42.95	2	6,248	0.03%
2018/08/28	1	43.40	10	42.89	42.20	-9	6,247	-0.14%
2018/08/27	1	43.80	2	43.45	43.90	-1	6,284	-0.02%
2018/08/24	0	0.00	2	41.40	40.70	-2	6,352	-0.03%
2018/08/23	1	41.75	1	41.80	41.75	0	6,603	0.00%
2018/08/22	1	42.00	1	42.85	42.00	0	6,918	0.00%
2018/08/21	0	0.00	2	42.50	43.30	-2	7,130	-0.03%
2018/08/17	1	42.60	1	44.55	42.60	0	7,522	0.00%
2018/08/14	10	43.50	0	0.00	43.30	10	7,595	0.13%
2018/08/13	0	0.00	17	42.39	42.30	-17	7,567	-0.22%
2018/08/09	1	46.80	1	46.60	46.30	0	7,426	0.00%
2018/08/07	1	48.90	1	49.15	47.60	0	7,390	0.00%
2018/07/30	0	0.00	0.4	48.20	48.40	-0.4	7,157	-0.01%
2018/07/26	6	51.18	7	51.07	50.10	-1	7,045	-0.01%
2018/07/25	2	50.00	6	48.85	50.50	-4	6,913	-0.06%
2018/07/24	3	51.17	0	0.00	50.50	3	6,842	0.04%
2018/07/23	5	46.43	5	47.08	48.50	0	6,648	0.00%
2018/07/20	11	47.24	8	46.68	46.90	3	6,582	0.05%
2018/07/19	1	48.65	0	0.00	48.80	1	6,510	0.02%
2018/07/18	2	48.55	2	48.55	48.90	0	6,452	0.00%
2018/07/17	31	54.97	20	54.51	50.40	11	6,275	0.18%
2018/07/16	1	54.50	12	54.79	55.50	-11	5,936	-0.19%
2018/07/13	11	50.38	11	50.21	50.50	0	5,845	0.00%
2018/07/11	1	48.75	0	0.00	48.90	1	5,753	0.02%
2018/07/10	3	48.87	2	49.00	49.85	1	5,666	0.02%
2018/07/09	5	48.52	5	49.16	47.80	0	5,599	0.00%
2018/07/06	8	47.54	9	45.60	48.50	-1	5,498	-0.02%
2018/07/05	4	50.18	5	47.02	47.00	-1	5,368	-0.02%
2018/07/04	1	50.20	1	51.00	51.00	0	5,239	0.00%
2018/07/03	3	54.60	0	0.00	53.00	3	5,140	0.06%
2018/07/02	2	52.60	7	51.11	52.00	-5	4,934	-0.10%
2018/06/29	2	53.05	2	53.75	53.70	0	4,820	0.00%
2018/06/28	9	50.98	0	0.00	52.40	9	4,759	0.19%
2018/06/27	2	50.55	0	0.00	49.60	2	4,706	0.04%
2018/06/26	0	0.00	0.4	49.00	49.00	-0.4	4,633	-0.01%
2018/06/25	1	47.50	0	0.00	46.75	1	4,586	0.02%
2018/06/22	5	51.00	1.5	51.31	50.00	3.5	4,543	0.08%
2018/06/21	2	54.05	0	0.00	54.80	2	4,510	0.04%
2018/06/20	3	51.17	4	49.93	52.50	-1	4,481	-0.02%
2018/06/15	0	0.00	2	57.95	57.50	-2	4,426	-0.05%
2018/06/14	2	57.30	8	60.44	60.20	-6	4,339	-0.14%
2018/06/13	19	60.43	11	55.97	55.50	8	3,971	0.20%
2018/06/12	9	54.70	5	53.90	56.50	4	3,542	0.11%
2018/06/11	3	50.90	16	51.32	51.40	-13	3,159	-0.41%
2018/06/08	78	45.20	38	45.40	46.80	40	2,873	1.39%
2018/06/07	0	0.00	1	41.60	42.55	-1	2,515	-0.04%
2018/06/06	0	0.00	13	38.70	38.70	-13	2,331	-0.56%
2018/06/05	0	0.00	4	38.04	38.05	-4	2,288	-0.17%
2018/06/04	0	0.00	1	39.80	39.20	-1	2,223	-0.04%
2018/06/01	1	39.05	0	0.00	38.80	1	2,159	0.05%
2018/05/31	9	39.38	2	41.53	39.05	7	2,106	0.33%
2018/05/30	2	39.50	3	39.43	40.00	-1	1,838	-0.05%
2018/05/29	7	37.32	4	37.24	36.80	3	1,516	0.20%
2018/05/28	26	36.05	11	36.20	36.50	15	1,287	1.16%
2018/05/25	6	33.13	13	33.94	34.00	-7	1,087	-0.64%
2018/05/23	0	0.00	1	28.00	29.30	-1	716	-0.14%
2018/05/11	0	0.00	3	28.25	27.20	-3	720	-0.42%
2018/05/09	2	28.15	1	28.25	27.55	1	768	0.13%
2018/05/04	1	26.10	0.8	26.05	26.10	0.2	893	0.02%
2018/03/16	5	28.15	0	0.00	28.05	5	1,588	0.31%
2018/03/09	0	0.00	1	28.55	28.55	-1	1,762	-0.06%
2018/03/08	0	0.00	1	29.00	28.95	-1	1,775	-0.06%
2018/03/07	3	29.13	2	29.00	28.95	1	1,780	0.06%
2018/03/06	1	29.00	0	0.00	29.00	1	1,794	0.06%
2018/03/02	0	0.00	5	28.99	29.00	-5	1,785	-0.28%
2018/03/01	4	29.10	0	0.00	29.30	4	1,800	0.22%
2018/02/26	0	0.00	1	29.60	29.65	-1	1,899	-0.05%
2018/02/08	0	0.00	0	28.80	28.70	0	2,430	0.00%
2018/02/07	0	0.00	0.3	28.70	28.65	-0.3	2,455	-0.01%
2018/02/01	0	0.00	1	33.60	32.50	-1	2,621	-0.04%
2018/01/31	1	32.80	0	0.00	33.15	1	2,615	0.04%
2018/01/30	5	33.20	2	32.60	32.60	3	2,654	0.11%
2018/01/26	0	0.00	5	32.00	32.00	-5	2,697	-0.19%
2018/01/23	6	34.06	5	33.24	32.55	1	3,231	0.03%
2018/01/22	0	0.00	8	30.95	31.80	-8	3,183	-0.25%
2018/01/18	3	32.20	3	32.50	31.70	0	3,570	0.00%
2018/01/02	0	0.00	3	32.50	32.50	-3	3,851	-0.08%