富鼎 (8261)-元大-華山券商分點個股進出

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
81.6
漲跌
▼0.8
漲幅
-0.97%
成交量
272張
產業
上市半導體類股
653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－元大-華山券商分點個股進出

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-華山券商分點個股進出
元大-華山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
2024/04/25	0	0.00	20	79.32	79.50	-20	672	-2.97%
2024/04/02	0	89.50	0	0.00	89.00	0	711	0.00%
2024/04/01	1	89.30	1	88.90	88.90	0	691	0.00%
2024/03/28	11	87.23	1	88.50	88.50	10	670	1.49%
2024/03/27	0	84.90	0	0.00	84.60	0	624	0.00%
2024/03/18	15	85.00	0	0.00	84.90	15	724	2.07%
2024/03/11	0	0.00	0	85.10	85.00	0	902	0.00%
2024/03/08	0	0.00	15	84.62	84.30	-15	927	-1.62%
2024/03/07	0	0.00	0	85.40	84.50	0	949	0.00%
2024/03/04	0	0.00	0	87.50	87.30	0	1,211	0.00%
2024/02/16	2	90.45	0	0.00	90.80	2	2,006	0.10%
2024/01/10	0	0.00	6	91.05	91.20	-6	2,054	-0.29%
2024/01/03	0	95.80	0	0.00	94.30	0	2,152	0.00%
2023/12/21	0	0.00	1	97.70	96.30	-1	2,093	-0.05%
2023/12/13	0	103.00	0	0.00	101.50	0	2,011	0.00%
2023/12/12	1	101.50	1	103.00	101.50	0	2,004	0.00%
2023/12/11	0	0.00	1	102.00	102.00	-1	1,969	-0.05%
2023/12/08	10	100.00	0	0.00	100.00	10	1,934	0.52%
2023/12/04	1	103.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	0	0.00	1	104.00	103.50	-1	1,899	-0.05%
2023/11/30	3	107.00	3	106.83	105.50	0	1,871	0.00%
2023/11/29	7.1	102.93	0	0.00	103.00	7.1	1,728	0.41%
2023/11/21	0	0.00	0	97.00	94.60	0	1,184	0.00%
2023/11/20	1	96.90	0	0.00	96.90	1	1,115	0.09%
2023/11/17	0	0.00	1	89.80	90.00	-1	955	-0.10%
2023/11/16	0	88.00	0	0.00	89.40	0	948	0.00%
2023/08/24	0	0.00	1	81.40	81.40	-1	812	-0.12%
2023/08/23	1	81.90	0	0.00	81.80	1	813	0.12%
2023/08/16	1	82.30	0	0.00	84.60	1	810	0.12%
2023/07/31	1	94.90	1	95.70	94.40	0	954	0.00%
2023/07/21	0	0.00	20	94.84	94.00	-20	963	-2.08%
2023/07/14	1	97.80	0	0.00	97.60	1	1,061	0.09%
2023/07/12	10	98.80	0	0.00	98.80	10	1,143	0.87%
2023/07/10	0	0.00	12.6	96.93	95.90	-12.6	1,224	-1.03%
2023/07/04	1	102.01	0	0.00	102.00	1	1,414	0.07%
2023/07/03	1	106.00	0	0.00	106.50	1	1,401	0.07%
2023/06/30	0	0.00	0.1	106.00	105.50	-0.1	1,387	0.00%
2023/06/21	1	106.00	0	0.00	107.00	1	1,428	0.07%
2023/06/19	0	106.50	0	0.00	105.00	0	1,438	0.00%
2023/06/01	0	0.00	2	108.00	108.50	-2	1,480	-0.14%
2023/05/29	0	0.00	1	106.50	106.50	-1	1,464	-0.07%
2023/05/17	0	99.90	0	0.00	100.50	0	1,567	0.00%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/12	0	99.00	0	0.00	100.50	0	1,610	0.00%
2023/05/09	0	0.00	1	102.00	102.00	-1	1,770	-0.06%
2023/04/28	0	105.00	0	0.00	104.00	0	2,155	0.00%
2023/04/24	0	107.00	0	0.00	105.50	0	2,277	0.00%
2023/04/20	0	0.00	1	110.00	109.50	-1	2,252	-0.04%
2023/04/19	1.1	111.62	1	113.00	113.00	0.1	2,261	0.00%
2023/04/18	1	114.50	0	0.00	114.00	1	2,230	0.04%
2023/04/14	0	0.00	1	113.00	113.00	-1	2,170	-0.05%
2023/04/13	0	0.00	0	113.50	113.50	0	2,158	0.00%
2023/04/12	0	0.00	1	112.50	114.50	-1	2,102	-0.05%
2023/04/11	3	113.83	1	113.50	113.50	2	2,065	0.10%
2023/04/10	0	0.00	1	107.50	108.50	-1	1,944	-0.05%
2023/03/29	0	0.00	3	102.50	102.50	-3	2,010	-0.15%
2023/03/28	0	0.00	2	105.00	104.00	-2	2,027	-0.10%
2023/03/20	0	0.00	1	106.00	106.00	-1	2,147	-0.05%
2023/03/17	2	102.25	0	0.00	103.00	2	2,175	0.09%
2023/03/15	0	106.50	0	0.00	105.00	0	2,250	0.00%
2023/03/14	0	0.00	1	106.00	104.50	-1	2,308	-0.04%
2023/03/07	0	0.00	1	112.00	112.00	-1	2,729	-0.04%
2023/03/03	0	0.00	1	110.00	110.00	-1	3,013	-0.03%
2023/03/01	2	109.00	0	0.00	109.50	2	3,436	0.06%
2023/02/23	0	110.50	0	0.00	110.00	0	3,453	0.00%
2023/02/22	2.5	111.70	0	0.00	109.50	2.5	3,523	0.07%
2023/02/20	4	114.13	0	0.00	113.50	4	3,542	0.11%
2023/02/17	2	115.50	1.1	116.02	114.50	1	3,544	0.03%
2023/02/16	0	0.00	3	114.00	115.00	-3	3,498	-0.09%
2023/02/14	1	111.00	0	0.00	111.00	1	3,501	0.03%
2023/02/09	1	116.50	2	115.75	113.50	-1	3,566	-0.03%
2023/02/08	2.1	114.48	4	114.13	114.00	-1.9	3,488	-0.05%
2023/02/07	2	113.00	0	0.00	113.50	2	3,456	0.06%
2023/02/06	1	112.50	0	0.00	112.50	1	3,540	0.03%
2023/02/03	1	114.50	2	112.50	112.50	-1	3,527	-0.03%
2023/02/02	1	115.50	1	115.50	115.50	0	3,484	0.00%
2023/02/01	1	113.50	0	0.00	114.50	1	3,433	0.03%
2023/01/31	3	113.50	2	114.00	114.00	1	3,417	0.03%
2023/01/30	0	0.00	0	110.00	111.00	0	3,334	0.00%
2023/01/12	1	109.00	4.1	109.50	107.00	-3.1	3,310	-0.09%
2023/01/11	1	106.00	0	0.00	106.50	1	3,244	0.03%
2023/01/09	0.1	106.00	0	0.00	107.00	0.1	3,355	0.00%
2022/12/29	0	0.00	0.1	104.50	105.00	-0.1	3,659	0.00%
2022/12/27	0	0.00	0	108.50	108.50	0	3,723	0.00%
2022/12/26	0	107.00	0	0.00	106.50	0	3,713	0.00%
2022/12/23	0	105.00	0	0.00	106.00	0	3,749	0.00%
2022/12/22	0	108.00	1	107.50	106.50	-1	3,793	-0.03%
2022/12/20	1	107.00	0	0.00	105.00	1	3,921	0.03%
2022/12/16	2	109.25	0	0.00	110.00	2	4,027	0.05%
2022/12/15	0	0.00	2	109.00	109.00	-2	4,055	-0.05%
2022/12/12	1.1	106.64	0	0.00	107.00	1.1	4,248	0.03%
2022/12/09	1	108.00	1	108.50	107.00	0	4,281	0.00%
2022/12/07	1	112.50	3	110.50	110.00	-2	4,274	-0.05%
2022/12/06	2	116.00	2	115.75	114.50	0	4,241	0.00%
2022/12/05	10	119.45	0	0.00	117.00	10	4,218	0.24%
2022/12/02	2	118.25	6	118.50	117.50	-4	4,157	-0.10%
2022/12/01	3	115.00	0.1	116.00	114.50	2.9	4,057	0.07%
2022/11/30	4	113.25	1	114.50	114.50	3	4,032	0.07%
2022/11/29	3	112.34	0	0.00	113.50	3	4,017	0.08%
2022/11/28	2.1	113.50	3	114.50	114.00	-0.9	3,993	-0.02%
2022/11/25	2	111.25	1	112.00	110.50	1	3,984	0.03%
2022/11/24	11	108.32	11	109.91	110.50	0	3,893	0.00%
2022/11/23	1	105.00	1	109.00	107.00	0	3,705	0.00%
2022/11/18	1	107.00	0	0.00	103.50	1	3,830	0.03%
2022/11/16	1	102.50	0	0.00	102.50	1	4,041	0.02%
2022/11/15	0	0.00	0.1	101.50	101.50	-0.1	4,106	0.00%
2022/11/14	0	0.00	0.1	101.00	101.00	-0.1	4,501	0.00%
2022/11/09	0.1	101.50	2	100.75	101.00	-1.9	4,732	-0.04%
2022/11/08	1	103.00	0	0.00	99.20	1	4,748	0.02%
2022/11/02	1	101.50	0	0.00	101.00	1	4,765	0.02%
2022/10/27	7	94.73	7	95.31	96.20	0	4,854	0.00%
2022/10/20	0	0.00	2	97.30	97.80	-2	5,068	-0.04%
2022/10/18	0	0.00	1	101.50	101.50	-1	5,223	-0.02%
2022/10/17	20	101.50	1	97.50	101.50	19	5,292	0.36%
2022/10/14	1	100.50	20	96.00	100.00	-19	5,387	-0.35%
2022/10/13	4	101.50	3	99.70	92.30	1	5,359	0.02%
2022/10/12	0	101.33	0	0.00	102.50	0	5,301	0.00%
2022/10/11	1	102.50	0	0.00	101.50	1	5,342	0.02%
2022/10/07	2	108.25	0	0.00	106.50	2	5,384	0.04%
2022/10/06	1	109.50	1	109.00	111.00	0	5,442	0.00%
2022/10/05	1	110.00	2	109.75	109.00	-1	5,454	-0.02%
2022/09/29	0	0.00	1	104.50	103.50	-1	5,658	-0.02%
2022/09/28	4	103.50	1	104.00	102.00	3	5,722	0.05%
2022/09/27	3	108.33	1	105.50	107.50	2	5,773	0.03%
2022/09/26	1	112.00	1	109.50	108.50	0	5,793	0.00%
2022/09/23	3	113.83	0	0.00	112.50	3	5,900	0.05%
2022/09/21	1	113.00	1	115.00	114.00	0	5,995	0.00%
2022/09/20	1	113.00	1	113.50	112.50	0	6,025	0.00%
2022/09/19	1	112.00	13	112.42	112.00	-12	6,148	-0.20%
2022/09/16	2	110.00	0	0.00	109.00	2	6,178	0.03%
2022/09/13	10	110.00	0	0.00	109.00	10	6,555	0.15%
2022/09/07	2	104.50	0	0.00	103.50	2	7,045	0.03%
2022/09/05	1	117.50	0	0.00	112.50	1	7,186	0.01%
2022/09/02	4	116.63	4	116.75	117.00	0	7,256	0.00%
2022/09/01	3	117.67	2	120.00	115.00	1	7,378	0.01%
2022/08/31	2	116.50	0	0.00	116.50	2	7,317	0.03%
2022/08/29	2	114.00	3	113.83	114.00	-1	8,022	-0.01%
2022/08/26	0	0.00	1	123.50	117.50	-1	8,217	-0.01%
2022/08/25	1	118.00	0	0.00	118.00	1	8,843	0.01%
2022/08/24	0	0.00	2	117.00	117.00	-2	8,976	-0.02%
2022/08/23	1	115.00	3	113.00	119.00	-2	9,484	-0.02%
2022/08/22	2	114.25	1	116.00	112.00	1	9,509	0.01%
2022/08/19	0	0.00	1	116.50	116.50	-1	9,487	-0.01%
2022/08/18	0	0.00	4	113.38	114.50	-4	9,186	-0.04%
2022/08/16	3	107.67	0	0.00	105.50	3	9,067	0.03%
2022/08/15	1	108.00	1	107.50	108.00	0	9,227	0.00%
2022/08/12	1	105.50	0	0.00	106.50	1	9,262	0.01%
2022/08/11	0	0.00	2	102.50	102.50	-2	9,248	-0.02%
2022/08/04	2	101.75	0	0.00	101.50	2	9,293	0.02%
2022/08/03	1	103.00	0	0.00	100.00	1	9,299	0.01%
2022/08/01	0	0.00	2	105.50	105.50	-2	9,280	-0.02%
2022/07/29	0	0.00	1	111.00	111.00	-1	9,384	-0.01%
2022/07/28	1	113.50	1	110.50	110.00	0	9,496	0.00%
2022/07/27	1	112.50	0	111.00	112.50	1	9,425	0.01%
2022/07/26	1	109.00	2.1	110.50	107.50	-1.1	9,363	-0.01%
2022/07/25	1	112.00	2	114.00	112.00	-1	9,297	-0.01%
2022/07/21	3	111.17	1	109.00	111.00	2	9,114	0.02%
2022/07/20	0.1	106.00	0	0.00	106.00	0.1	9,007	0.00%
2022/07/18	0	0.00	1	105.50	106.00	-1	8,934	-0.01%
2022/07/15	1	103.00	0	0.00	103.00	1	8,863	0.01%
2022/07/14	1	101.00	2	102.75	103.00	-1	8,786	-0.01%
2022/07/13	0	0.00	1	100.50	98.80	-1	8,681	-0.01%
2022/07/12	2	95.55	2	95.10	94.70	0	8,629	0.00%
2022/07/07	3	99.33	2	99.25	100.00	1	8,457	0.01%
2022/07/01	3	105.83	1	106.50	102.50	2	8,120	0.02%
2022/06/30	5	110.60	2	111.50	109.50	3	7,972	0.04%
2022/06/29	0	0.00	1	113.00	115.50	-1	7,836	-0.01%
2022/06/28	8	116.94	1	118.50	116.50	7	7,745	0.09%
2022/06/27	1	121.50	23	120.59	122.00	-22	7,680	-0.29%
2022/06/24	21	120.38	20	121.20	120.00	1	7,527	0.01%
2022/06/23	24	120.31	23	121.20	120.00	1	7,435	0.01%
2022/06/22	25	116.48	13	118.50	117.00	12	7,308	0.16%
2022/06/21	2	121.75	2	122.50	123.50	0	7,196	0.00%
2022/06/20	35	122.43	18	120.00	118.00	17	7,229	0.24%
2022/06/17	27	121.52	27	124.35	122.00	0	7,118	0.00%
2022/06/16	2	131.75	5	134.20	125.00	-3	7,064	-0.04%
2022/06/15	0	0.00	36	131.61	129.00	-36	7,025	-0.51%
2022/06/14	38	131.36	25	130.12	134.00	13	7,084	0.18%
2022/06/13	3	131.83	9	130.00	132.50	-6	6,955	-0.09%
2022/06/10	35	135.91	21	136.05	133.50	14	6,900	0.20%
2022/06/09	3	134.33	1	134.00	135.50	2	6,731	0.03%
2022/06/08	21	135.52	1	133.50	135.50	20	6,649	0.30%
2022/06/07	28	139.04	28	138.88	134.00	0	6,439	0.00%
2022/06/06	11	139.09	6	138.92	139.50	5	5,902	0.08%
2022/06/02	16	145.75	13	144.35	138.50	3	5,674	0.05%
2022/06/01	0	0.00	16	134.94	142.00	-16	4,842	-0.33%
2022/05/31	21	130.90	10	130.85	129.50	11	4,620	0.24%
2022/05/30	0	0.00	2	124.50	128.50	-2	3,995	-0.05%
2022/05/27	1	114.00	1	116.50	117.00	0	3,813	0.00%
2022/05/25	0	0.00	22	116.09	118.00	-22	3,635	-0.61%
2022/05/24	20	116.30	13	117.00	115.00	7	3,587	0.20%
2022/05/23	10	117.55	6	115.25	115.00	4	3,511	0.11%
2022/05/20	1	112.50	3	112.50	112.50	-2	3,360	-0.06%
2022/05/19	14	110.50	0	0.00	110.50	14	3,287	0.43%
2022/05/16	0	0.00	1	109.00	108.50	-1	3,219	-0.03%
2022/05/12	2	107.00	2.1	109.95	107.00	-0.1	3,230	0.00%
2022/05/10	0	0.00	2	106.50	108.50	-2	3,309	-0.06%
2022/05/09	0.1	106.50	0	0.00	105.00	0.1	3,310	0.00%
2022/05/06	3	108.67	4	109.00	109.00	-1	3,255	-0.03%
2022/05/05	2	110.00	0	109.00	109.00	2	3,061	0.07%
2022/04/27	1	89.10	3	90.10	90.30	-2	2,968	-0.07%
2022/04/26	1	97.40	0	0.00	94.50	1	2,940	0.03%
2022/04/25	0	0.00	1	100.50	99.50	-1	2,915	-0.03%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/20	0	0.00	0	102.00	102.50	0	2,970	0.00%
2022/04/19	1	102.50	1	103.50	101.50	0	3,029	0.00%
2022/04/15	2	103.00	2.1	103.52	103.00	-0.1	3,093	0.00%
2022/04/14	2	104.50	2	106.50	104.50	0	3,271	0.00%
2022/04/13	2	105.50	2	101.50	105.50	0	3,424	0.00%
2022/04/12	1	101.50	0	0.00	101.50	1	3,563	0.03%
2022/04/07	1	106.00	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	0	0.00	1	111.00	111.00	-1	4,789	-0.02%
2022/03/30	0	0.00	0	114.50	114.00	0	4,785	0.00%
2022/03/28	0	0.00	3	109.00	110.50	-3	4,781	-0.06%
2022/03/25	4	112.88	0	0.00	112.00	4	4,821	0.08%
2022/03/24	0	0.00	1	115.00	115.00	-1	4,831	-0.02%
2022/03/23	3	115.83	3	117.50	115.00	0	4,821	0.00%
2022/03/22	1	115.00	3	114.67	114.50	-2	4,731	-0.04%
2022/03/21	1	117.50	2	114.00	113.50	-1	4,698	-0.02%
2022/03/18	4.1	114.98	7	115.29	114.00	-2.9	4,571	-0.06%
2022/03/17	1	108.00	1	109.50	112.00	0	4,381	0.00%
2022/03/11	1	105.50	0	0.00	105.00	1	4,410	0.02%
2022/03/09	0	0.00	1	101.00	101.50	-1	4,465	-0.02%
2022/03/08	0	101.00	0	0.00	99.50	0	4,506	0.00%
2022/03/04	1	106.00	0	0.00	104.00	1	4,592	0.02%
2022/03/03	1	107.50	0	0.00	107.50	1	4,639	0.02%
2022/02/23	0	0.00	2	104.75	105.00	-2	4,784	-0.04%
2022/02/21	0	0.00	1	107.00	107.00	-1	4,925	-0.02%
2022/02/18	0	0.00	4	107.50	108.00	-4	5,320	-0.08%
2022/02/11	1	112.50	1	111.50	111.00	0	5,846	0.00%
2022/02/10	2	111.50	2	109.75	108.00	0	5,829	0.00%
2022/02/09	1	107.50	1	107.00	107.50	0	5,840	0.00%
2022/01/21	1	101.00	1	101.00	101.00	0	7,381	0.00%
2022/01/14	1	99.50	0	0.00	99.50	1	7,580	0.01%
2022/01/12	0	0.00	2	99.10	98.90	-2	7,684	-0.03%
2022/01/10	2	104.50	0	0.00	104.00	2	7,785	0.03%
2022/01/07	7	103.79	3	108.17	103.00	4	7,876	0.05%
2022/01/06	1	115.46	0	0.00	111.50	1	7,712	0.01%
2022/01/05	0	0.00	1	118.00	117.00	-1	7,612	-0.01%
2022/01/04	9	123.56	10	123.00	121.00	-1	7,481	-0.01%
2022/01/03	12	123.00	2	123.50	123.00	10	7,037	0.14%
2021/12/30	2	114.00	0	0.00	114.00	2	6,408	0.03%
2021/12/28	1	110.00	2.4	111.86	112.00	-1.4	6,375	-0.02%
2021/12/23	5	111.50	5	111.50	110.50	0	6,389	0.00%
2021/12/22	0	0.00	2	111.00	111.00	-2	6,403	-0.03%
2021/12/21	0	111.50	2	111.25	112.50	-2	6,376	-0.03%
2021/12/20	3	111.00	3	111.50	111.50	0	6,317	0.00%
2021/12/16	4	108.63	3	110.50	111.00	1	6,245	0.02%
2021/12/15	0	0.00	1	108.00	107.00	-1	6,192	-0.02%
2021/12/14	2	103.00	0	0.00	103.00	2	6,212	0.03%
2021/12/13	3	106.50	3	106.00	105.50	0	6,229	0.00%
2021/12/09	5.7	111.25	3	109.50	108.00	2.7	6,327	0.04%
2021/12/08	1	112.50	0.1	113.50	111.50	0.9	6,324	0.01%
2021/12/07	0.1	110.50	0	0.00	110.00	0.1	6,279	0.00%
2021/12/03	0	0.00	1	110.00	110.00	-1	6,240	-0.02%
2021/12/02	1	109.00	0	0.00	106.50	1	6,317	0.02%
2021/11/30	0	0.00	1	108.50	107.50	-1	6,584	-0.02%
2021/11/29	1	105.00	1	103.00	105.00	0	6,686	0.00%
2021/11/24	1	108.00	1	106.50	108.00	0	7,746	0.00%
2021/11/23	0	0.00	2	110.50	107.00	-2	7,756	-0.03%
2021/11/22	0	0.00	1	112.50	111.50	-1	7,789	-0.01%
2021/11/18	4	114.13	2	117.00	113.00	2	8,050	0.02%
2021/11/17	0	0.00	4	122.50	116.00	-4	8,100	-0.05%
2021/11/15	1	114.00	4	112.75	111.00	-3	7,889	-0.04%
2021/11/12	0	0.00	1	110.00	110.00	-1	7,882	-0.01%
2021/11/11	2	110.75	0	0.00	108.00	2	7,990	0.03%
2021/11/05	1	111.00	0	0.00	109.50	1	8,241	0.01%
2021/11/04	3	108.67	9	112.33	114.00	-6	8,233	-0.07%
2021/11/02	1	104.00	0	0.00	103.00	1	8,208	0.01%
2021/11/01	5	108.60	1	110.00	108.50	4	8,265	0.05%
2021/10/29	9	98.48	10	102.45	104.50	-1	8,134	-0.01%
2021/10/28	3	94.50	3	94.20	95.00	0	8,069	0.00%
2021/10/26	2	94.75	2	94.10	91.90	0	8,858	0.00%
2021/10/25	10	95.49	10	95.00	95.00	0	9,203	0.00%
2021/10/22	0	0.00	2	95.20	94.60	-2	9,425	-0.02%
2021/10/21	7	92.93	6	93.17	92.00	1	9,740	0.01%
2021/10/20	4	91.60	5	92.04	93.00	-1	10,221	-0.01%
2021/10/19	0	0.00	3	91.73	92.30	-3	10,853	-0.03%
2021/10/18	0	0.00	18.3	86.82	89.00	-18.3	10,786	-0.17%
2021/10/15	19	87.71	0	0.00	87.40	19	10,793	0.18%
2021/10/08	0.3	84.50	0	0.00	84.90	0.3	11,571	0.00%
2021/10/07	1	81.60	5	83.74	86.00	-4	11,733	-0.03%
2021/10/06	25	82.80	27	81.03	80.10	-2	12,184	-0.02%
2021/10/04	1	80.00	0	0.00	78.00	1	12,523	0.01%
2021/10/01	1	81.30	0	0.00	81.00	1	12,637	0.01%
2021/09/29	1	84.60	0	0.00	83.50	1	13,256	0.01%
2021/09/28	1	87.90	0	0.00	88.10	1	13,840	0.01%
2021/09/22	0	0.00	0.4	90.46	89.90	-0.4	14,379	0.00%
2021/09/17	1	88.90	1	91.10	91.70	0	14,554	0.00%
2021/09/16	0	0.00	1	90.90	89.50	-1	14,684	-0.01%
2021/09/15	1	91.10	0	0.00	90.50	1	14,736	0.01%
2021/09/13	7	100.00	6	98.77	97.00	1	14,781	0.01%
2021/09/07	4	102.60	2	107.00	99.00	2	15,080	0.01%
2021/09/06	7	111.71	8	109.06	107.50	-1	15,011	-0.01%
2021/09/03	1	110.00	1	109.00	107.50	0	14,988	0.00%
2021/09/02	5	106.90	5	105.90	106.00	0	15,287	0.00%
2021/09/01	25	112.74	22	112.50	112.50	3	15,216	0.02%
2021/08/31	3	104.67	12	106.67	111.50	-9	14,733	-0.06%
2021/08/30	8	101.50	6	102.00	101.50	2	14,232	0.01%
2021/08/27	3	100.40	0	0.00	98.00	3	14,204	0.02%
2021/08/26	2	102.25	2	100.25	100.00	0	14,209	0.00%
2021/08/25	27.3	103.60	26	103.02	102.50	1.3	14,202	0.01%
2021/08/24	4.1	102.05	3	102.33	102.00	1.1	14,278	0.01%
2021/08/23	11	99.81	11	100.20	99.90	0	14,228	0.00%
2021/08/20	1	97.50	1	99.20	96.10	0	14,188	0.00%
2021/08/19	8	99.64	8	96.60	93.00	0	14,048	0.00%
2021/08/18	1	95.70	1	94.20	99.50	0	13,953	0.00%
2021/08/17	3	97.90	2	96.00	93.80	1	13,857	0.01%
2021/08/16	9	100.28	9	100.16	100.00	0	13,743	0.00%
2021/08/13	6	100.10	5	104.08	98.30	1	13,607	0.01%
2021/08/12	2	106.25	3	108.50	106.50	-1	13,449	-0.01%
2021/08/11	5	105.40	2	104.50	103.50	3	13,342	0.02%
2021/08/10	2	109.50	2	107.50	108.00	0	13,247	0.00%
2021/08/09	4	109.13	0.1	109.50	108.00	3.9	13,046	0.03%
2021/08/06	1	123.50	1	120.00	119.50	0	12,877	0.00%
2021/08/05	3	124.00	6	124.17	126.50	-3	12,733	-0.02%
2021/08/04	5	128.00	5	123.20	122.00	0	12,643	0.00%
2021/08/03	7	128.00	5	128.50	129.00	2	12,443	0.02%
2021/08/02	17	129.32	18	126.22	129.00	-1	12,241	-0.01%
2021/07/30	7.1	131.09	4	126.75	122.50	3.1	11,960	0.03%
2021/07/29	6	122.08	11	123.68	129.50	-5	11,462	-0.04%
2021/07/28	1	119.00	5	118.51	118.00	-4	11,060	-0.04%
2021/07/27	17	132.50	7.2	131.26	131.00	9.8	10,822	0.09%
2021/07/26	11.2	128.11	9	127.67	128.50	2.2	10,455	0.02%
2021/07/23	14	120.32	10	123.25	124.50	4	9,908	0.04%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	15	98.74	14	98.15	96.40	1	9,293	0.01%
2021/07/19	0	0.00	7	98.30	100.50	-7	9,196	-0.08%
2021/07/16	4	92.60	1	92.50	91.60	3	9,152	0.03%
2021/07/15	3	92.17	3	90.97	91.70	0	9,313	0.00%
2021/07/14	1.1	92.31	23	90.88	92.00	-22	9,742	-0.23%
2021/07/13	5	94.48	4	94.48	90.50	1	9,925	0.01%
2021/07/12	4	93.08	2	94.55	92.10	2	9,792	0.02%
2021/07/09	0	0.00	2	89.50	89.20	-2	9,648	-0.02%
2021/07/08	0	0.00	4	89.33	87.90	-4	9,818	-0.04%
2021/07/07	2	90.50	2	86.50	87.80	0	9,891	0.00%
2021/07/06	31	91.48	15	89.90	87.50	16	9,768	0.16%
2021/07/05	20	82.91	7	86.97	90.10	13	9,411	0.14%
2021/07/02	5	79.50	38	80.54	82.90	-33	8,978	-0.37%
2021/07/01	11	74.75	0	0.00	75.40	11	9,001	0.12%
2021/06/30	12	76.44	11	77.06	76.90	1	8,982	0.01%
2021/06/29	19	76.59	0	0.00	75.60	19	9,002	0.21%
2021/06/25	5	74.78	3	73.60	75.70	2	9,051	0.02%
2021/06/23	0	0.00	22	71.71	73.50	-22	9,158	-0.24%
2021/06/22	22	70.45	0	0.00	69.40	22	9,395	0.23%
2021/06/17	0	0.00	1	72.00	72.50	-1	9,282	-0.01%
2021/06/16	1	72.40	0	0.00	72.00	1	9,499	0.01%
2021/06/11	1	71.20	3	69.40	70.40	-2	9,510	-0.02%
2021/06/10	1	73.20	1	73.20	70.40	0	10,042	0.00%
2021/06/09	0	0.00	16	66.61	66.70	-16	10,067	-0.16%
2021/06/08	16	65.63	0	0.00	65.30	16	10,057	0.16%
2021/06/07	10	66.60	10	66.15	64.90	0	10,019	0.00%
2021/06/04	0	0.00	3	68.10	66.70	-3	9,968	-0.03%
2021/06/03	0	0.00	17	67.25	66.80	-17	9,928	-0.17%
2021/06/02	11	66.09	10	64.50	65.50	1	9,873	0.01%
2021/06/01	23	68.40	4	68.03	67.90	19	9,790	0.19%
2021/05/31	3	66.23	10	66.08	68.30	-7	9,589	-0.07%
2021/05/28	10	62.15	0	0.00	62.10	10	9,445	0.11%
2021/05/26	1	61.70	1	62.40	61.30	0	9,410	0.00%
2021/05/25	3	61.30	2	63.00	62.00	1	9,403	0.01%
2021/05/19	1	57.60	1	58.10	58.50	0	9,444	0.00%
2021/05/17	1	52.30	0	0.00	52.10	1	9,394	0.01%
2021/05/14	1	57.80	0	0.00	57.80	1	9,352	0.01%
2021/05/12	2	61.35	2	61.80	60.10	0	9,227	0.00%
2021/05/11	0	0.00	2	67.80	63.50	-2	9,090	-0.02%
2021/05/10	0	0.00	29	71.60	70.50	-29	9,024	-0.32%
2021/05/07	29	71.00	0	0.00	74.80	29	9,028	0.32%
2021/05/05	0	0.00	12	70.00	70.00	-12	8,999	-0.13%
2021/05/04	12	70.00	0	0.00	74.00	12	9,026	0.13%
2021/05/03	1	78.20	0	0.00	77.40	1	9,009	0.01%
2021/04/27	0	0.00	3	80.70	79.50	-3	9,182	-0.03%
2021/04/26	4	83.95	2	82.80	82.60	2	9,326	0.02%
2021/04/23	7	84.40	3	86.07	86.40	4	9,285	0.04%
2021/04/22	7	81.56	3	81.60	79.70	4	9,037	0.04%
2021/04/21	1	80.90	0	0.00	79.90	1	8,824	0.01%
2021/04/20	5	79.64	4	77.68	79.00	1	8,598	0.01%
2021/04/16	0	0.00	1	69.60	69.60	-1	7,791	-0.01%
2021/04/15	0	0.00	0	63.00	63.30	0	7,526	0.00%
2021/04/14	0	0.00	2	61.90	62.00	-2	7,463	-0.03%
2021/04/13	1	61.30	3	61.83	61.90	-2	7,768	-0.03%
2021/04/12	1	60.30	0	0.00	60.50	1	7,568	0.01%
2021/04/09	4	60.53	0	0.00	60.00	4	7,649	0.05%
2021/04/07	0	0.00	3	60.43	61.50	-3	7,607	-0.04%
2021/03/31	1	59.10	3	59.63	58.90	-2	8,008	-0.02%
2021/03/30	2	59.30	9	59.60	59.00	-7	8,018	-0.09%
2021/03/29	1	60.00	5	59.54	59.50	-4	8,400	-0.05%
2021/03/26	1	57.60	0	0.00	57.10	1	8,614	0.01%
2021/03/25	16	59.30	10	59.01	56.90	6	9,155	0.07%
2021/03/24	0	0.00	1	56.70	55.50	-1	9,500	-0.01%
2021/03/23	1	55.50	0	0.00	55.60	1	9,648	0.01%
2021/03/22	0	0.00	3	57.20	56.80	-3	9,865	-0.03%
2021/03/19	6	57.50	12	57.09	58.40	-6	10,337	-0.06%
2021/03/18	0	0.00	1	55.30	55.40	-1	10,389	-0.01%
2021/03/17	5	56.70	5	57.90	56.10	0	10,372	0.00%
2021/03/16	23	58.97	23	57.71	56.30	0	10,286	0.00%
2021/03/15	24	56.05	20	56.74	58.00	4	9,652	0.04%
2021/03/12	1	52.80	0	0.00	52.80	1	9,297	0.01%
2021/03/11	0	50.40	0	0.00	50.00	0	9,257	0.00%
2021/03/10	0	0.00	8	48.44	48.25	-8	9,307	-0.09%
2021/03/09	0	0.00	1	47.25	47.70	-1	9,562	-0.01%
2021/03/03	10	51.70	10	51.30	51.30	0	9,888	0.00%
2021/03/02	5	53.30	5	52.40	51.30	0	10,766	0.00%
2021/02/24	2	52.10	1	52.50	51.70	1	11,160	0.01%
2021/02/23	7	51.46	6	51.25	51.10	1	11,185	0.01%
2021/02/22	1	51.50	0	0.00	51.80	1	11,186	0.01%
2021/02/17	5	47.90	5	48.30	48.80	0	11,193	0.00%
2021/02/05	0	0.00	1	45.20	45.15	-1	11,257	-0.01%
2021/02/04	0	0.00	1	45.65	45.65	-1	11,555	-0.01%
2021/01/26	0	0.00	4	51.70	49.95	-4	12,120	-0.03%
2021/01/22	4	50.50	1	51.00	51.10	3	12,198	0.02%
2021/01/21	0	0.00	4	48.83	48.65	-4	12,181	-0.03%
2021/01/20	1	50.10	2	50.20	50.10	-1	12,378	-0.01%
2021/01/19	4	53.85	3	52.93	52.80	1	12,384	0.01%
2021/01/18	0	0.00	2	52.25	52.20	-2	12,257	-0.02%
2021/01/14	12	53.22	1	53.40	53.60	11	12,316	0.09%
2021/01/13	0	0.00	5	51.16	51.60	-5	12,360	-0.04%
2021/01/11	5	52.86	0	0.00	52.80	5	12,655	0.04%
2021/01/08	1	51.80	5	52.40	51.80	-4	13,263	-0.03%
2021/01/07	5	54.60	0	0.00	53.40	5	13,330	0.04%
2021/01/06	8	54.88	7	54.57	53.00	1	13,483	0.01%
2021/01/05	2	53.00	0	0.00	52.70	2	13,225	0.02%
2021/01/04	5	52.60	1	53.50	53.50	4	13,785	0.03%
2020/12/31	0	0.00	1	53.09	52.90	-1	14,519	-0.01%
2020/12/28	1	52.40	0	0.00	52.40	1	14,743	0.01%
2020/12/25	13	53.29	8	53.38	53.00	5	14,552	0.03%
2020/12/24	3	52.60	4	51.53	50.90	-1	14,081	-0.01%
2020/12/23	6	52.28	7	52.76	51.20	-1	13,990	-0.01%
2020/12/22	16	52.18	22	52.20	50.80	-6	13,700	-0.04%
2020/12/21	9	50.09	2	51.80	52.90	7	13,544	0.05%
2020/12/18	11	49.66	8.2	48.96	48.15	2.8	13,298	0.02%
2020/12/16	1	46.55	2	45.85	45.70	-1	13,711	-0.01%
2020/12/15	10	48.79	9	49.06	44.65	1	13,772	0.01%
2020/12/14	18	47.03	20	47.17	49.40	-2	13,220	-0.02%
2020/12/11	1	44.95	0	0.00	44.95	1	12,873	0.01%
2020/12/10	1	44.30	0	0.00	44.70	1	12,807	0.01%
2020/12/09	1	45.60	0	0.00	45.35	1	12,742	0.01%
2020/12/07	0	0.00	7	43.64	43.35	-7	12,547	-0.06%
2020/12/03	5.2	46.90	4	47.05	45.25	1.2	12,427	0.01%
2020/12/01	1	45.70	0	0.00	45.15	1	12,125	0.01%
2020/11/26	9	47.45	6	47.68	46.60	3	11,865	0.03%
2020/11/25	2	45.03	4	44.54	46.20	-2	10,989	-0.02%
2020/11/24	1	43.65	1	43.65	42.00	0	10,673	0.00%
2020/11/23	0	0.00	1	42.90	42.60	-1	10,663	-0.01%
2020/11/20	1	42.15	1	41.70	42.15	0	10,739	0.00%
2020/11/19	0	0.00	20	40.65	40.70	-20	10,697	-0.19%
2020/11/12	51	42.98	52	42.84	42.55	-1	10,542	-0.01%
2020/11/10	2	42.55	4	42.70	42.25	-2	10,302	-0.02%
2020/11/09	34	43.01	6	43.21	43.80	28	10,155	0.28%
2020/11/02	0	0.00	2	38.95	38.95	-2	9,719	-0.02%
2020/10/29	0	0.00	10	40.85	41.00	-10	9,536	-0.10%
2020/10/28	8	43.33	9	42.95	42.20	-1	9,447	-0.01%
2020/10/27	2	41.80	0	0.00	42.30	2	9,165	0.02%
2020/10/26	3	41.35	4	40.96	40.95	-1	9,050	-0.01%
2020/10/23	3	42.20	0	0.00	41.20	3	8,939	0.03%
2020/10/22	1	41.50	2	42.55	41.50	-1	8,835	-0.01%
2020/10/16	4	46.80	5	46.54	41.40	-1	8,114	-0.01%
2020/10/15	1	43.65	1	43.80	43.65	0	7,442	0.00%
2020/10/14	7	44.14	0	0.00	43.70	7	7,267	0.10%
2020/10/13	3	42.80	2	43.25	44.05	1	7,006	0.01%
2020/10/12	44	43.38	44	42.85	43.00	0	6,678	0.00%
2020/10/08	29	40.15	28	40.19	41.20	1	6,058	0.02%
2020/10/07	4	37.33	5	38.39	39.35	-1	5,172	-0.02%
2020/10/06	1	35.40	2	35.20	35.80	-1	4,764	-0.02%
2020/10/05	4	34.63	3	35.30	35.30	1	4,679	0.02%
2020/09/28	5	34.72	8	34.64	34.30	-3	4,508	-0.07%
2020/09/24	12	36.87	15	36.47	36.30	-3	4,221	-0.07%
2020/09/23	0	0.00	1	37.05	36.25	-1	3,918	-0.03%
2020/09/22	17	36.07	17	35.79	37.10	0	3,531	0.00%
2020/09/21	3	34.53	3	34.10	35.35	0	2,783	0.00%
2020/09/18	13	31.13	7	31.00	32.15	6	2,251	0.27%
2020/09/09	2	28.48	0	0.00	29.15	2	1,939	0.10%
2020/08/27	5	31.25	5	31.25	30.95	0	1,923	0.00%
2020/08/25	2	29.70	2	29.35	29.20	0	1,644	0.00%
2020/08/24	5	28.70	5	29.80	29.80	0	1,579	0.00%
2020/08/14	7	30.47	7	30.29	29.90	0	1,341	0.00%
2020/08/13	0	0.00	10	29.15	29.45	-10	1,194	-0.84%
2020/08/12	10	28.49	0	0.00	28.15	10	1,146	0.87%
2020/07/30	0	0.00	1	27.00	27.15	-1	1,145	-0.09%
2020/07/07	15	31.97	15	31.38	29.55	0	1,044	0.00%
2020/07/06	2	30.60	3	30.48	30.60	-1	943	-0.11%
2020/06/10	0	0.00	3	27.97	28.20	-3	651	-0.46%
2020/06/09	1	28.50	0	0.00	28.75	1	650	0.15%
2020/06/08	3	28.83	0	0.00	29.05	3	558	0.54%
2020/06/03	4	25.50	4	25.55	25.40	0	490	0.00%
2020/05/26	5	25.60	5	25.50	25.25	0	479	0.00%
2020/05/12	0	0.00	1	25.50	25.50	-1	446	-0.22%
2020/05/07	1	25.70	0	0.00	25.70	1	435	0.23%
2020/05/05	1	24.90	1	24.60	24.60	0	410	0.00%
2020/04/29	1	22.80	1	22.65	22.65	0	401	0.00%
2020/04/14	0	0.00	1	20.80	20.80	-1	390	-0.26%
2020/03/26	0	0.00	1	17.80	17.70	-1	425	-0.24%
2020/03/23	0	15.50	0	0.00	15.30	0	456	0.00%
2020/03/18	0	17.10	0	0.00	16.70	0	629	0.00%
2020/02/20	2	27.55	2	27.70	27.15	0	800	0.00%
2020/02/07	0	0.00	5	25.85	25.50	-5	776	-0.64%
2020/01/13	5	28.60	1	28.55	28.70	4	941	0.43%
2020/01/09	1	28.40	0	0.00	28.30	1	945	0.11%
2019/12/27	2	30.90	2	30.73	30.05	0	968	0.00%
2019/12/18	0	0.00	5	30.60	30.05	-5	941	-0.53%
2019/12/17	3	32.10	3	32.60	30.90	0	924	0.00%
2019/12/12	0	0.00	2	29.50	29.45	-2	803	-0.25%
2019/12/10	2	29.50	0	0.00	29.70	2	786	0.25%
2019/12/09	2	30.00	2	29.70	29.20	0	685	0.00%
2019/12/06	3	28.30	4	28.98	30.15	-1	607	-0.16%
2019/11/21	0	0.00	4	27.40	27.80	-4	603	-0.66%
2019/11/15	1	27.70	0	0.00	27.80	1	699	0.14%
2019/11/01	1	29.45	1	29.25	29.60	0	692	0.00%
2019/10/30	5	29.99	6	29.99	29.80	-1	686	-0.15%
2019/10/29	1	30.30	1	30.75	29.50	0	678	0.00%
2019/10/28	14	30.91	20	30.83	30.60	-6	667	-0.90%
2019/10/25	2	29.70	2	30.05	30.50	0	613	0.00%
2019/10/23	5	29.85	5	29.92	29.25	0	566	0.00%
2019/09/19	7	29.30	7	29.18	29.20	0	610	0.00%
2019/09/02	0	0.00	1	29.05	29.10	-1	563	-0.18%
2019/08/30	1	28.70	0	0.00	28.75	1	558	0.18%
2019/08/23	0	0.00	4	28.80	28.40	-4	541	-0.74%
2019/08/22	6	29.85	2	29.10	28.70	4	536	0.75%
2019/08/06	5	27.20	0	0.00	27.00	5	449	1.11%
2019/08/01	0	0.00	5	27.85	27.90	-5	455	-1.10%
2019/07/29	1	29.10	0	0.00	29.00	1	454	0.22%
2019/07/24	1	30.10	1	29.50	29.50	0	472	0.00%
2019/07/19	0	0.00	1	29.00	28.90	-1	430	-0.23%
2019/07/18	2	29.30	1	29.30	29.05	1	428	0.23%
2019/07/16	0	0.00	1	29.80	29.80	-1	396	-0.25%
2019/07/11	1	26.75	0	0.00	26.80	1	414	0.24%
2019/07/02	1	26.65	1	26.65	26.90	0	456	0.00%
2019/06/24	2	26.55	2	26.45	26.35	0	461	0.00%
2019/06/18	5	26.60	5	26.25	25.65	0	453	0.00%
2019/06/03	0	0.00	1	24.75	24.75	-1	482	-0.21%
2019/05/31	1	25.45	0	0.00	25.25	1	485	0.21%
2019/05/23	0	0.00	20	24.50	24.15	-20	528	-3.78%
2019/04/19	5	29.90	0	0.00	30.05	5	839	0.60%
2019/04/18	7	30.37	0	0.00	30.20	7	835	0.84%
2019/04/11	1	30.10	0	0.00	30.15	1	769	0.13%
2019/04/09	5	30.20	0	0.00	30.10	5	800	0.62%
2019/04/08	0	0.00	1	30.30	30.25	-1	802	-0.12%
2019/03/21	1	30.10	0	0.00	30.10	1	914	0.11%
2019/02/26	0	32.35	0	0.00	32.25	0	1,536	0.00%
2019/02/19	1	33.85	1	34.10	33.25	0	1,593	0.00%
2019/02/18	0	0.00	1	33.15	33.25	-1	1,597	-0.06%
2019/01/25	0	0.00	1	30.90	30.95	-1	1,537	-0.07%
2019/01/24	1	30.60	0	0.00	30.45	1	1,546	0.06%
2019/01/22	2	31.10	2	31.10	30.65	0	1,554	0.00%
2019/01/18	1	30.80	1	31.30	31.10	0	1,541	0.00%
2019/01/16	1	31.10	1	30.75	30.70	0	1,499	0.00%
2019/01/09	1	30.55	0	0.00	30.20	1	1,464	0.07%
2019/01/04	1	29.50	13	28.98	30.15	-12	1,485	-0.81%
2018/12/28	2	31.00	2	30.75	30.95	0	1,520	0.00%
2018/12/26	2	30.58	2	30.70	29.50	0	1,541	0.00%
2018/12/18	3	32.12	2	32.00	31.65	1	1,701	0.06%
2018/12/14	1	33.05	0	0.00	33.10	1	1,685	0.06%
2018/12/13	2	34.48	0	0.00	34.05	2	1,671	0.12%
2018/12/12	3	33.95	3	34.00	34.75	0	1,598	0.00%
2018/12/05	4	34.14	5	34.42	33.65	-1	1,477	-0.07%
2018/12/04	1	32.95	0	0.00	32.80	1	1,404	0.07%
2018/11/28	3	32.45	3	32.60	32.40	0	1,331	0.00%
2018/11/27	6	31.08	6	31.39	31.50	0	1,287	0.00%
2018/11/22	6	31.72	7	31.47	29.60	-1	1,286	-0.08%
2018/11/20	3	29.73	2	29.65	29.30	1	1,267	0.08%
2018/11/16	3	29.10	2	29.00	29.00	1	1,281	0.08%
2018/11/15	2	29.70	0	0.00	29.15	2	1,293	0.15%
2018/11/07	2	29.63	2	29.98	30.25	0	1,430	0.00%
2018/11/06	1	31.50	1	31.30	29.15	0	1,493	0.00%
2018/11/01	1	29.85	1	29.90	29.65	0	1,568	0.00%
2018/10/31	1	28.20	1	28.45	28.70	0	1,633	0.00%
2018/10/29	1	27.25	1	27.10	26.90	0	1,679	0.00%
2018/10/26	2	27.20	16	26.35	26.60	-14	1,727	-0.81%
2018/10/25	1	27.35	0	0.00	26.60	1	1,752	0.06%
2018/10/24	1	29.75	1	29.70	29.50	0	1,787	0.00%
2018/10/22	1	30.40	1	30.70	31.20	0	1,887	0.00%
2018/10/19	2	30.00	1	30.10	30.45	1	2,012	0.05%
2018/10/15	1	30.40	1	30.60	30.45	0	2,398	0.00%
2018/10/12	1	30.00	1	30.05	30.10	0	2,461	0.00%
2018/10/09	1	32.30	1	32.00	33.00	0	2,962	0.00%
2018/10/08	1	33.75	1	33.70	33.50	0	3,113	0.00%
2018/10/05	15	34.08	0	0.00	33.40	15	3,160	0.47%
2018/09/27	2	40.63	2	40.43	39.05	0	3,610	0.00%
2018/09/25	4	39.64	3	39.93	41.50	1	3,821	0.03%
2018/09/12	0	0.00	1	36.80	37.25	-1	4,137	-0.02%
2018/09/10	11	36.59	5	37.15	36.25	6	4,208	0.14%
2018/09/07	18	39.50	1	38.95	38.60	17	4,273	0.40%
2018/09/04	2	41.50	2	41.38	42.00	0	5,423	0.00%
2018/09/03	1	43.25	1	43.35	41.35	0	5,702	0.00%
2018/08/31	1	43.70	2	43.80	44.05	-1	6,041	-0.02%
2018/08/30	16	43.70	16	43.10	43.70	0	6,213	0.00%
2018/08/29	22	43.09	22	43.08	42.95	0	6,248	0.00%
2018/08/28	2	42.58	8	42.80	42.20	-6	6,247	-0.10%
2018/08/24	0	0.00	1	40.10	40.70	-1	6,352	-0.02%
2018/08/22	1	43.05	1	43.85	42.00	0	6,918	0.00%
2018/08/17	1	44.60	0	0.00	42.60	1	7,522	0.01%
2018/08/16	2	42.68	0	0.00	42.40	2	7,599	0.03%
2018/08/15	3	42.00	3	42.18	42.00	0	7,619	0.00%
2018/08/14	27	42.40	2	42.93	43.30	25	7,595	0.33%
2018/08/13	72	42.32	16	42.53	42.30	56	7,567	0.74%
2018/08/10	16	44.84	100	44.80	43.55	-84	7,510	-1.12%
2018/08/09	1	46.70	0	0.00	46.30	1	7,426	0.01%
2018/08/08	4	47.19	1	47.80	46.65	3	7,409	0.04%
2018/08/07	10	48.32	2	48.55	47.60	8	7,390	0.11%
2018/08/06	0	0.00	1	46.95	47.20	-1	7,315	-0.01%
2018/08/01	19	48.46	4	47.80	47.80	15	7,235	0.21%
2018/07/31	0	0.00	1	47.55	47.55	-1	7,208	-0.01%
2018/07/30	1	48.35	1	47.70	48.40	0	7,157	0.00%
2018/07/27	4	50.33	1	49.90	50.40	3	7,101	0.04%
2018/07/26	35	50.95	36	50.47	50.10	-1	7,045	-0.01%
2018/07/25	22	50.04	19	49.11	50.50	3	6,913	0.04%
2018/07/24	3	50.40	23	50.06	50.50	-20	6,842	-0.29%
2018/07/23	40	48.46	9	46.91	48.50	31	6,648	0.47%
2018/07/20	1	49.10	1	49.20	46.90	0	6,582	0.00%
2018/07/19	1	47.90	2	48.88	48.80	-1	6,510	-0.02%
2018/07/18	5	49.20	50	49.22	48.90	-45	6,452	-0.70%
2018/07/17	11	55.43	4	55.80	50.40	7	6,275	0.11%
2018/07/16	4	55.50	2.9	53.40	55.50	1.1	5,936	0.02%
2018/07/13	7	50.49	2	50.75	50.50	5	5,845	0.09%
2018/07/12	5	49.35	1	49.70	50.20	4	5,792	0.07%
2018/07/11	3	49.95	2	50.85	48.90	1	5,753	0.02%
2018/07/10	0	0.00	1	49.85	49.85	-1	5,666	-0.02%
2018/07/09	0	0.00	5	49.08	47.80	-5	5,599	-0.09%
2018/07/06	10	44.89	15	45.37	48.50	-5	5,498	-0.09%
2018/07/05	4	47.85	9	47.00	47.00	-5	5,368	-0.09%
2018/07/04	3	50.65	1	50.10	51.00	2	5,239	0.04%
2018/07/03	2	54.15	4	54.20	53.00	-2	5,140	-0.04%
2018/07/02	3	52.47	4	53.08	52.00	-1	4,934	-0.02%
2018/06/29	5	53.50	0	0.00	53.70	5	4,820	0.10%
2018/06/28	2	52.10	4	51.35	52.40	-2	4,759	-0.04%
2018/06/27	1	51.50	33	51.34	49.60	-32	4,706	-0.68%
2018/06/26	29	47.55	0	0.00	49.00	29	4,633	0.63%
2018/06/25	2	48.00	1	46.10	46.75	1	4,586	0.02%
2018/06/22	5	50.40	0	0.00	50.00	5	4,543	0.11%
2018/06/21	0	0.00	5	53.54	54.80	-5	4,510	-0.11%
2018/06/20	2	47.95	1	48.00	52.50	1	4,481	0.02%
2018/06/19	4	54.40	1	53.50	53.20	3	4,440	0.07%
2018/06/15	3	56.53	9	57.07	57.50	-6	4,426	-0.14%
2018/06/14	9	57.46	11	58.50	60.20	-2	4,339	-0.05%
2018/06/13	9	58.00	4.4	57.43	55.50	4.6	3,971	0.11%
2018/06/12	6	55.30	13	55.27	56.50	-7	3,542	-0.20%
2018/06/11	4	50.74	0.9	51.40	51.40	3.1	3,159	0.10%
2018/06/08	4	44.91	3	45.50	46.80	1	2,873	0.03%
2018/06/07	3	39.05	2.1	41.10	42.55	0.9	2,515	0.04%
2018/06/06	3	38.80	0	0.00	38.70	3	2,331	0.13%
2018/06/05	5	37.52	2	37.40	38.05	3	2,288	0.13%
2018/06/01	2	39.55	2	39.40	38.80	0	2,159	0.00%
2018/05/31	10	41.13	10	40.58	39.05	0	2,106	0.00%
2018/05/30	0	0.00	1	39.60	40.00	-1	1,838	-0.05%
2018/05/29	4	37.65	8	36.96	36.80	-4	1,516	-0.26%
2018/05/28	0	0.00	3	36.68	36.50	-3	1,287	-0.23%
2018/05/25	2	34.25	0	0.00	34.00	2	1,087	0.18%
2018/05/24	11	31.09	4	30.90	32.20	7	863	0.81%
2018/05/23	1	28.90	2	28.45	29.30	-1	716	-0.14%
2018/05/18	0	0.00	1	27.45	27.25	-1	687	-0.15%
2018/05/16	0	0.00	190	26.95	26.70	-190	680	-27.93%	大賣/鉅額交易
2018/05/14	0	0.00	52	27.24	27.20	-52	712	-7.30%
2018/05/10	0	0.00	1	27.70	27.90	-1	719	-0.14%
2018/05/03	0	0.00	2	26.10	25.95	-2	927	-0.22%
2018/04/24	2	26.85	0	0.00	26.55	2	1,233	0.16%
2018/04/23	1	28.50	0	0.00	28.30	1	1,221	0.08%
2018/04/20	2	28.70	0	0.00	29.00	2	1,225	0.16%
2018/04/19	3	29.30	2	29.58	28.95	1	1,219	0.08%
2018/03/23	0	0.00	3	26.85	26.90	-3	1,619	-0.19%
2018/03/21	2	29.55	2	29.23	28.80	0	1,605	0.00%
2018/03/16	2	28.25	4	28.18	28.05	-2	1,588	-0.13%
2018/03/14	0	0.00	1	28.50	28.50	-1	1,690	-0.06%
2018/02/27	1	29.80	0	0.00	29.20	1	1,819	0.05%
2018/02/22	1	29.55	1	29.50	29.50	0	2,095	0.00%
2018/02/21	0	0.00	1	28.90	29.20	-1	2,158	-0.05%
2018/02/12	3	27.78	2	28.05	27.60	1	2,214	0.05%
2018/02/09	1	27.60	1	27.50	27.30	0	2,315	0.00%
2018/02/08	1	28.75	1	28.90	28.70	0	2,430	0.00%
2018/02/07	2	29.10	2	29.25	28.65	0	2,455	0.00%
2018/02/02	1	32.10	0	0.00	32.00	1	2,516	0.04%
2018/02/01	2	33.50	3	33.13	32.50	-1	2,621	-0.04%
2018/01/31	3	32.67	2	32.85	33.15	1	2,615	0.04%
2018/01/30	1	33.50	1	32.70	32.60	0	2,654	0.00%
2018/01/26	241	32.61	1	32.35	32.00	240	2,697	8.90%	大買/鉅額交易
2018/01/24	2	31.45	2	31.60	32.50	0	3,091	0.00%
2018/01/23	2	33.35	2	33.65	32.55	0	3,231	0.00%
2018/01/12	1	31.50	1	31.50	31.70	0	3,844	0.00%
2018/01/08	0	0.00	4	31.85	31.90	-4	3,946	-0.10%
2018/01/04	1	31.75	0	0.00	31.95	1	3,894	0.03%
2018/01/03	1	32.65	0	0.00	32.40	1	3,883	0.03%