富鼎 (8261)-永豐金-羅東券商分點個股進出

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
83.7
漲跌
▲0.6
漲幅
+0.72%
成交量
289張
產業
上市半導體類股
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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/10	1	82.20	1	83.70	83.70	0	627	0.00%
2024/05/08	0	0.00	1	84.00	83.50	-1	629	-0.16%
2024/05/06	0	0.00	3	83.10	83.10	-3	638	-0.47%
2024/05/02	0	0.00	1	82.70	82.40	-1	647	-0.15%
2024/04/29	0	0.00	3	82.00	81.70	-3	661	-0.45%
2024/04/24	1	80.30	1	80.60	80.60	0	672	0.00%
2024/04/22	1	78.10	0	0.00	78.30	1	700	0.14%
2024/04/19	3	80.83	0	0.00	79.90	3	698	0.43%
2024/04/18	1	82.00	0	0.00	82.00	1	689	0.14%
2024/04/17	1	83.50	2	83.50	83.50	-1	689	-0.15%
2024/04/16	3	82.33	2	82.00	82.00	1	691	0.14%
2024/04/12	0	0.00	1	86.10	85.60	-1	686	-0.15%
2024/04/11	3	86.60	4	87.60	86.70	-1	686	-0.15%
2024/04/10	0	87.00	0	0.00	86.50	0	688	0.00%
2024/04/08	1	87.10	0	0.00	87.10	1	696	0.14%
2024/03/29	1	88.50	0	0.00	87.00	1	681	0.15%
2024/03/28	1	88.20	7	87.49	88.50	-6	670	-0.90%
2024/03/26	1	83.80	0	0.00	83.90	1	635	0.16%
2024/03/25	6	85.43	1	86.40	85.20	5	645	0.77%
2024/03/18	1	84.80	1	86.00	84.90	0	724	0.00%
2024/03/12	2	86.50	2	86.20	86.50	0	885	0.00%
2024/03/11	0	85.30	0	0.00	85.00	0	902	0.00%
2024/03/08	0	0.00	1	84.00	84.30	-1	927	-0.11%
2024/03/07	0	85.90	0	0.00	84.50	0	949	0.00%
2024/03/06	1	86.50	0	0.00	86.40	1	986	0.10%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/23	2	88.40	0	0.00	87.80	2	1,682	0.12%
2024/02/19	1	90.80	1	91.40	91.00	0	1,952	0.00%
2024/02/16	1	90.60	3	90.90	90.80	-2	2,006	-0.10%
2024/02/15	1	89.40	2	89.05	89.40	-1	1,985	-0.05%
2024/02/05	1	86.60	0	0.00	87.40	1	1,979	0.05%
2024/02/02	1	88.00	0	0.00	87.90	1	1,974	0.05%
2024/01/26	1	90.20	2	91.10	90.50	-1	1,986	-0.05%
2024/01/25	1	89.80	0	0.00	89.40	1	1,983	0.05%
2024/01/24	0	0.00	1	91.30	91.10	-1	1,977	-0.05%
2024/01/19	1	88.10	0	0.00	87.80	1	1,985	0.05%
2024/01/17	2	89.30	0	0.00	88.80	2	1,990	0.10%
2024/01/10	0	91.70	0	0.00	91.20	0	2,054	0.00%
2024/01/03	1	94.60	0	0.00	94.30	1	2,152	0.05%
2024/01/02	0	0.00	6	98.23	96.50	-6	2,139	-0.28%
2023/12/25	0	0.00	3	96.90	96.50	-3	2,102	-0.14%
2023/12/22	0	0.00	1	97.40	97.20	-1	2,097	-0.05%
2023/12/21	1	96.20	0	0.00	96.30	1	2,093	0.05%
2023/12/20	1	97.50	0	0.00	97.50	1	2,081	0.05%
2023/12/19	2	97.60	1	97.90	97.90	1	2,067	0.05%
2023/12/08	4	99.75	2	100.25	100.00	2	1,934	0.10%
2023/12/07	1	102.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	3	101.00	1	102.00	102.00	2	1,872	0.11%
2023/12/05	1	101.00	0	0.00	101.00	1	1,864	0.05%
2023/12/04	1	103.00	0	0.00	102.50	1	1,912	0.05%
2023/11/30	1	106.00	5	107.50	105.50	-4	1,871	-0.21%
2023/11/29	5	102.50	2	102.50	103.00	3	1,728	0.17%
2023/11/28	0	0.00	6	99.93	101.00	-6	1,654	-0.36%
2023/11/27	3	98.13	0	0.00	96.00	3	1,586	0.19%
2023/11/22	7	98.63	0	0.00	98.20	7	1,309	0.53%
2023/11/20	1	94.00	0.4	96.30	96.90	0.6	1,115	0.06%
2023/11/16	1	88.10	1	89.40	89.40	0	948	0.00%
2023/11/15	0	0.00	4	89.55	89.00	-4	927	-0.43%
2023/11/14	0	0.00	2	84.80	84.70	-2	870	-0.23%
2023/11/13	3	84.17	0	0.00	83.90	3	878	0.34%
2023/11/10	1	85.20	1	85.10	85.00	0	876	0.00%
2023/11/06	0	86.90	0	0.00	86.70	0	888	0.00%
2023/11/03	0	0.00	1	86.10	86.10	-1	880	-0.11%
2023/10/31	0	85.70	0	0.00	83.00	0	877	0.00%
2023/10/30	1	85.20	3	85.70	85.20	-2	872	-0.23%
2023/10/27	0	87.64	0	0.00	86.10	0	868	0.00%
2023/10/24	0	0.00	5	85.60	85.60	-5	859	-0.58%
2023/10/20	0	0.00	1	87.00	86.90	-1	861	-0.12%
2023/10/19	2	88.20	1	88.30	88.00	1	858	0.12%
2023/10/18	8	87.29	0	0.00	89.40	8	854	0.94%
2023/10/17	3	89.93	2	87.15	89.40	1	793	0.13%
2023/10/16	1	84.60	0	0.00	84.20	1	720	0.14%
2023/10/13	5	87.30	6	87.25	87.20	-1	716	-0.14%
2023/10/12	0	86.60	2	87.10	87.50	-2	695	-0.28%
2023/10/02	0	0.00	1	84.40	84.30	-1	756	-0.13%
2023/09/26	1	83.90	0	0.00	83.50	1	787	0.13%
2023/09/18	0	88.16	0	0.00	88.10	0	810	0.00%
2023/09/15	0	0.00	1	87.30	87.30	-1	809	-0.12%
2023/09/08	1	86.90	1	87.50	87.50	0	809	0.00%
2023/09/07	1	87.60	1	88.60	88.00	0	814	0.00%
2023/09/06	1	84.21	0	0.00	84.40	1	747	0.14%
2023/09/05	0	0.00	2	84.50	85.70	-2	737	-0.27%
2023/09/04	1	82.10	0	0.00	82.50	1	725	0.14%
2023/09/01	0	0.00	2	83.20	83.10	-2	743	-0.27%
2023/08/28	0	80.90	0	0.00	80.40	0	810	0.00%
2023/08/25	1	81.80	0	0.00	81.80	1	811	0.12%
2023/08/24	0	81.60	0	0.00	81.40	0	812	0.00%
2023/08/21	3	82.37	0	0.00	82.70	3	807	0.37%
2023/08/17	0	83.90	0	0.00	85.50	0	805	0.00%
2023/08/14	0	86.50	0	0.00	84.30	0	938	0.00%
2023/08/02	1	91.90	0	0.00	91.90	1	952	0.10%
2023/08/01	2	94.30	0	0.00	93.80	2	951	0.21%
2023/07/24	0	91.60	0	0.00	91.20	0	962	0.00%
2023/07/21	0	95.10	0	0.00	94.00	0	963	0.00%
2023/07/19	0	98.20	0	0.00	96.50	0	981	0.00%
2023/07/17	0	97.50	1	97.80	97.70	-1	1,024	-0.10%
2023/07/14	1	98.50	3	97.60	97.60	-2	1,061	-0.19%
2023/07/13	1.1	98.95	0	0.00	98.10	1.1	1,124	0.09%
2023/07/12	0	99.20	0.1	99.20	98.80	0	1,143	0.00%
2023/07/10	0.1	96.70	0	0.00	95.90	0.1	1,224	0.01%
2023/06/16	1	107.00	1	108.00	107.00	0	1,432	0.00%
2023/06/12	0	0.00	2	108.75	108.50	-2	1,447	-0.14%
2023/06/07	1	107.50	0	0.00	108.00	1	1,475	0.07%
2023/05/30	0	0.00	2	106.50	105.50	-2	1,458	-0.14%
2023/05/19	7	109.21	4	106.50	105.00	3	1,628	0.18%
2023/05/16	1	100.50	0	0.00	99.40	1	1,573	0.06%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/10	1	102.50	0	0.00	102.00	1	1,751	0.06%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/04/24	0	0.00	1	106.00	105.50	-1	2,277	-0.04%
2023/04/13	0	0.00	2	115.25	113.50	-2	2,158	-0.09%
2023/04/11	0	0.00	1	114.50	113.50	-1	2,065	-0.05%
2023/04/10	2	107.00	0	0.00	108.50	2	1,944	0.10%
2023/03/31	0	0.00	1	104.50	104.00	-1	1,970	-0.05%
2023/03/29	1	102.50	0	0.00	102.50	1	2,010	0.05%
2023/03/23	0	0.00	1	107.00	106.50	-1	2,109	-0.05%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	1	102.00	0	0.00	102.00	1	2,195	0.05%
2023/03/15	0	106.50	0	0.00	105.00	0	2,250	0.00%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/09	1	111.50	0	0.00	111.50	1	2,621	0.04%
2023/03/08	0	0.00	1	113.50	113.00	-1	2,672	-0.04%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/02/24	1	109.50	2	109.50	109.00	-1	3,445	-0.03%
2023/02/23	2	110.00	0	0.00	110.00	2	3,453	0.06%
2023/02/21	0	0.00	1	113.50	113.50	-1	3,503	-0.03%
2023/02/20	1	115.50	0	0.00	113.50	1	3,542	0.03%
2023/02/17	1	116.50	0	0.00	114.50	1	3,544	0.03%
2023/02/16	2	114.25	11	114.23	115.00	-9	3,498	-0.26%
2023/02/10	5	111.60	0	0.00	111.50	5	3,566	0.14%
2023/02/09	3	115.83	2	115.25	113.50	1	3,566	0.03%
2023/02/08	1	114.50	1	115.50	114.00	0	3,488	0.00%
2023/02/06	2	112.50	0	0.00	112.50	2	3,540	0.06%
2023/02/02	1	115.00	7	116.21	115.50	-6	3,484	-0.17%
2023/01/31	2	114.50	4	114.25	114.00	-2	3,417	-0.06%
2023/01/30	4	110.38	6	111.08	111.00	-2	3,334	-0.06%
2023/01/17	1	104.50	0	0.00	105.00	1	3,263	0.03%
2023/01/13	2	104.75	1	105.50	104.00	1	3,316	0.03%
2023/01/12	1	107.50	3	110.33	107.00	-2	3,310	-0.06%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/10	1	105.50	0	0.00	106.00	1	3,302	0.03%
2023/01/09	0	0.00	3	107.17	107.00	-3	3,355	-0.09%
2023/01/05	0	0.00	1	106.00	104.00	-1	3,518	-0.03%
2023/01/03	1	102.50	1	104.50	104.50	0	3,565	0.00%
2022/12/30	2	104.50	1	104.50	104.00	1	3,607	0.03%
2022/12/29	1	103.00	2	104.25	105.00	-1	3,659	-0.03%
2022/12/28	3	106.33	1	107.50	105.50	2	3,714	0.05%
2022/12/27	1	108.00	1.3	108.44	108.50	-0.3	3,723	-0.01%
2022/12/22	1	106.50	0	0.00	106.50	1	3,793	0.03%
2022/12/20	2.1	108.10	2	107.00	105.00	0.1	3,921	0.00%
2022/12/19	2	107.00	1	107.50	107.00	1	3,955	0.03%
2022/12/16	1.1	109.88	0	0.00	110.00	1.1	4,027	0.03%
2022/12/09	10.1	108.98	0	0.00	107.00	10.1	4,281	0.24%
2022/12/07	1	113.50	0	0.00	110.00	1	4,274	0.02%
2022/12/06	0	0.00	2	115.50	114.50	-2	4,241	-0.05%
2022/12/05	2	118.25	4	120.25	117.00	-2	4,218	-0.05%
2022/12/02	5	118.20	3	118.83	117.50	2	4,157	0.05%
2022/12/01	1	117.00	3	115.67	114.50	-2	4,057	-0.05%
2022/11/30	7	113.71	7	113.93	114.50	0	4,032	0.00%
2022/11/29	2	112.50	1	113.00	113.50	1	4,017	0.02%
2022/11/28	1	113.50	4	114.50	114.00	-3	3,993	-0.08%
2022/11/25	4	111.38	6	111.67	110.50	-2	3,984	-0.05%
2022/11/24	5	108.50	4	109.88	110.50	1	3,893	0.03%
2022/11/23	22	108.91	20	108.15	107.00	2	3,705	0.05%
2022/11/22	1	100.50	1	100.50	100.50	0	3,542	0.00%
2022/11/21	1	103.50	1	103.50	102.00	0	3,749	0.00%
2022/11/18	3	105.83	0	0.00	103.50	3	3,830	0.08%
2022/11/08	0	0.00	3	101.33	99.20	-3	4,748	-0.06%
2022/11/03	1	99.20	1	100.50	101.50	0	4,766	0.00%
2022/11/02	4	101.00	9	101.16	101.00	-5	4,765	-0.10%
2022/11/01	0	0.00	6	95.80	96.10	-6	4,714	-0.13%
2022/10/31	1	94.70	2	95.60	94.70	-1	4,756	-0.02%
2022/10/28	4	94.15	0	0.00	93.60	4	4,784	0.08%
2022/10/27	0	0.00	3	95.23	96.20	-3	4,854	-0.06%
2022/10/26	2	94.40	0	0.00	93.20	2	4,881	0.04%
2022/10/25	1	96.10	0	0.00	96.10	1	4,957	0.02%
2022/10/24	3	97.47	3	99.17	95.80	0	4,983	0.00%
2022/10/21	2	96.65	0	0.00	94.50	2	5,022	0.04%
2022/10/20	2	97.25	0	0.00	97.80	2	5,068	0.04%
2022/10/19	2	99.30	2	100.00	98.70	0	5,122	0.00%
2022/10/18	6	103.58	6	101.33	101.50	0	5,223	0.00%
2022/10/14	2	100.50	0	0.00	100.00	2	5,387	0.04%
2022/10/13	1	100.00	0	0.00	92.30	1	5,359	0.02%
2022/10/12	0	102.00	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%
2022/09/29	1	104.50	1	104.00	103.50	0	5,658	0.00%
2022/09/28	1	108.50	1	103.50	102.00	0	5,722	0.00%
2022/09/26	2	110.50	6	109.42	108.50	-4	5,793	-0.07%
2022/09/23	2	114.00	1	117.50	112.50	1	5,900	0.02%
2022/09/22	3	115.00	1	115.00	116.50	2	5,955	0.03%
2022/09/21	5	114.50	2	114.00	114.00	3	5,995	0.05%
2022/09/20	2	114.00	3	112.83	112.50	-1	6,025	-0.02%
2022/09/19	1	112.50	5	112.30	112.00	-4	6,148	-0.07%
2022/09/15	1	109.50	1	111.00	109.50	0	6,317	0.00%
2022/09/14	0	0.00	3	107.00	109.50	-3	6,459	-0.05%
2022/09/13	2	110.50	1	111.00	109.00	1	6,555	0.02%
2022/09/12	0	0.00	1	109.50	109.00	-1	6,682	-0.01%
2022/09/08	1	106.00	1	105.50	106.50	0	6,844	0.00%
2022/09/07	1	104.00	0	0.00	103.50	1	7,045	0.01%
2022/09/06	2	110.00	0	0.00	108.50	2	7,081	0.03%
2022/09/05	7	113.57	0	0.00	112.50	7	7,186	0.10%
2022/09/01	8	118.75	7	117.50	115.00	1	7,378	0.01%
2022/08/31	1	114.00	1	116.50	116.50	0	7,317	0.00%
2022/08/30	0	0.00	1	115.50	116.00	-1	7,503	-0.01%
2022/08/29	22	113.50	20	114.50	114.00	2	8,022	0.02%
2022/08/26	5	121.20	7	121.43	117.50	-2	8,217	-0.02%
2022/08/25	1	118.50	3	118.17	118.00	-2	8,843	-0.02%
2022/08/24	2	117.25	14	117.14	117.00	-12	8,976	-0.13%
2022/08/23	8	115.19	6	115.42	119.00	2	9,484	0.02%
2022/08/22	3	112.17	2	112.00	112.00	1	9,509	0.01%
2022/08/19	20	117.93	12	118.58	116.50	8	9,487	0.08%
2022/08/18	5	108.80	11	111.36	114.50	-6	9,186	-0.07%
2022/08/17	1	104.50	0	0.00	104.50	1	9,000	0.01%
2022/08/16	1	106.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	0	0.00	1	108.00	108.00	-1	9,227	-0.01%
2022/08/12	3	106.50	5	104.80	106.50	-2	9,262	-0.02%
2022/08/11	1	102.50	2	104.00	102.50	-1	9,248	-0.01%
2022/08/10	3	100.50	0	0.00	100.50	3	9,266	0.03%
2022/08/08	2	101.00	3	102.17	102.00	-1	9,303	-0.01%
2022/08/05	4	104.38	3	104.17	104.50	1	9,291	0.01%
2022/08/04	4	100.25	2	100.75	101.50	2	9,293	0.02%
2022/08/03	3	100.43	1	102.00	100.00	2	9,299	0.02%
2022/08/02	1	101.50	1	102.00	102.00	0	9,268	0.00%
2022/08/01	3	105.33	0	0.00	105.50	3	9,280	0.03%
2022/07/29	0	0.00	3	109.50	111.00	-3	9,384	-0.03%
2022/07/28	7	110.86	2	109.75	110.00	5	9,496	0.05%
2022/07/27	1	112.50	1	110.50	112.50	0	9,425	0.00%
2022/07/26	1	107.00	0	0.00	107.50	1	9,363	0.01%
2022/07/22	2	112.75	0	0.00	112.50	2	9,187	0.02%
2022/07/21	3	109.50	3	110.50	111.00	0	9,114	0.00%
2022/07/18	3	104.67	2	105.00	106.00	1	8,934	0.01%
2022/07/14	2	98.30	2	100.45	103.00	0	8,786	0.00%
2022/07/13	2	99.60	3	100.07	98.80	-1	8,681	-0.01%
2022/07/12	1	95.20	0	0.00	94.70	1	8,629	0.01%
2022/07/11	0	0.00	3	100.00	100.00	-3	8,576	-0.03%
2022/07/08	0	0.00	1	101.00	101.50	-1	8,535	-0.01%
2022/07/07	1	97.80	0	0.00	100.00	1	8,457	0.01%
2022/07/06	0	0.00	1	99.60	96.20	-1	8,365	-0.01%
2022/07/05	5	105.00	6	100.28	103.00	-1	8,297	-0.01%
2022/07/04	3	102.50	1	102.00	102.50	2	8,201	0.02%
2022/07/01	0	0.00	1	105.00	102.50	-1	8,120	-0.01%
2022/06/30	1	109.00	0	0.00	109.50	1	7,972	0.01%
2022/06/27	0	0.00	2	122.00	122.00	-2	7,680	-0.03%
2022/06/24	2	121.75	3	121.00	120.00	-1	7,527	-0.01%
2022/06/23	1	121.50	3	120.17	120.00	-2	7,435	-0.03%
2022/06/22	1	117.50	1	115.50	117.00	0	7,308	0.00%
2022/06/21	8	120.56	4	121.50	123.50	4	7,196	0.06%
2022/06/20	4	122.88	3	122.83	118.00	1	7,229	0.01%
2022/06/17	3	125.00	3	124.17	122.00	0	7,118	0.00%
2022/06/16	6	128.83	4	131.63	125.00	2	7,064	0.03%
2022/06/14	0	0.00	8	134.00	134.00	-8	7,084	-0.11%
2022/06/13	1	132.50	7	131.29	132.50	-6	6,955	-0.09%
2022/06/10	18	133.72	2	136.25	133.50	16	6,900	0.23%
2022/06/09	10	133.80	4	135.00	135.50	6	6,731	0.09%
2022/06/08	0	0.00	21	133.67	135.50	-21	6,649	-0.32%
2022/06/07	22	139.61	18	140.69	134.00	4	6,439	0.06%
2022/06/06	8	140.63	6	139.00	139.50	2	5,902	0.03%
2022/06/02	25	144.76	10	142.80	138.50	15	5,674	0.26%
2022/06/01	0	0.00	22	139.68	142.00	-22	4,842	-0.45%
2022/05/31	36	131.07	19	132.71	129.50	17	4,620	0.37%
2022/05/30	0	0.00	5	123.80	128.50	-5	3,995	-0.13%
2022/05/27	1	113.50	5	116.60	117.00	-4	3,813	-0.10%
2022/05/26	2	113.25	3	114.50	113.00	-1	3,737	-0.03%
2022/05/25	3	118.00	4	117.25	118.00	-1	3,635	-0.03%
2022/05/24	5	115.70	5	117.10	115.00	0	3,587	0.00%
2022/05/23	5	116.50	16	120.13	115.00	-11	3,511	-0.31%
2022/05/20	20	111.73	7	111.71	112.50	13	3,360	0.39%
2022/05/19	0	0.00	5	109.80	110.50	-5	3,287	-0.15%
2022/05/18	3	109.50	0	0.00	109.00	3	3,250	0.09%
2022/05/17	2	110.00	2	110.50	110.00	0	3,217	0.00%
2022/05/16	2	110.00	1	110.00	108.50	1	3,219	0.03%
2022/05/13	5	108.40	4	109.00	107.50	1	3,203	0.03%
2022/05/12	2	108.50	2	109.00	107.00	0	3,230	0.00%
2022/05/11	4	108.13	4	107.75	108.00	0	3,274	0.00%
2022/05/10	3	105.67	5	105.20	108.50	-2	3,309	-0.06%
2022/05/09	1	107.00	4.2	106.17	105.00	-3.2	3,310	-0.10%
2022/05/06	5.2	109.56	6	107.67	109.00	-0.8	3,255	-0.02%
2022/05/05	0	0.00	3	109.83	109.00	-3	3,061	-0.10%
2022/05/04	0	0.00	0.2	100.00	100.00	-0.2	2,919	-0.01%
2022/05/03	0.2	90.60	0	0.00	91.00	0.2	2,924	0.01%
2022/04/28	3	89.17	0	0.00	88.80	3	2,956	0.10%
2022/04/27	2	88.40	4.4	90.27	90.30	-2.4	2,968	-0.08%
2022/04/26	0.4	97.50	2	97.20	94.50	-1.6	2,940	-0.05%
2022/04/25	0	0.00	1	101.50	99.50	-1	2,915	-0.03%
2022/04/22	0	0.00	5	102.00	101.50	-5	2,913	-0.17%
2022/04/21	1	103.00	0	0.00	103.00	1	2,937	0.03%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/15	2	106.00	2	103.50	103.00	0	3,093	0.00%
2022/04/14	1	104.50	2	105.50	104.50	-1	3,271	-0.03%
2022/04/13	1	101.50	0.3	103.50	105.50	0.7	3,424	0.02%
2022/04/12	1	101.50	0	0.00	101.50	1	3,563	0.03%
2022/04/11	3.3	102.24	0	0.00	102.00	3.3	4,033	0.08%
2022/04/08	16	108.47	10	107.50	107.50	6	4,669	0.13%
2022/04/07	1	108.00	0	0.00	104.50	1	4,719	0.02%
2022/04/06	1	109.50	0	0.00	110.00	1	4,726	0.02%
2022/03/31	5	114.00	5	111.00	111.00	0	4,789	0.00%
2022/03/30	4	114.00	0	0.00	114.00	4	4,785	0.08%
2022/03/29	1	111.50	0	0.00	112.50	1	4,757	0.02%
2022/03/25	2	115.25	8	113.56	112.00	-6	4,821	-0.12%
2022/03/24	1	116.00	2	115.25	115.00	-1	4,831	-0.02%
2022/03/23	14	116.79	9	115.22	115.00	5	4,821	0.10%
2022/03/22	1	113.00	7	114.14	114.50	-6	4,731	-0.13%
2022/03/21	25	116.76	26	113.98	113.50	-1	4,698	-0.02%
2022/03/18	2	114.25	5	114.60	114.00	-3	4,571	-0.07%
2022/03/17	10	110.15	1	109.00	112.00	9	4,381	0.21%
2022/03/16	0	0.00	13	105.62	105.00	-13	4,250	-0.31%
2022/03/15	15	105.37	2	105.25	104.50	13	4,258	0.31%
2022/03/14	1	106.50	0	0.00	105.00	1	4,295	0.02%
2022/03/11	6	105.08	6	105.08	105.00	0	4,410	0.00%
2022/03/10	0	105.00	0	0.00	105.00	0	4,433	0.00%
2022/03/09	0	0.00	1	101.50	101.50	-1	4,465	-0.02%
2022/03/08	1	99.90	0	0.00	99.50	1	4,506	0.02%
2022/03/03	6	107.17	5	107.50	107.50	1	4,639	0.02%
2022/03/01	0	0.00	2	105.00	105.00	-2	4,669	-0.04%
2022/02/24	1	100.50	0	0.00	100.00	1	4,761	0.02%
2022/02/17	1	108.50	1	107.00	107.50	0	5,449	0.00%
2022/02/15	0	0.00	1	107.00	105.50	-1	5,668	-0.02%
2022/02/14	2	107.25	1	108.50	106.50	1	5,841	0.02%
2022/02/11	1	112.00	2	111.50	111.00	-1	5,846	-0.02%
2022/02/10	0	0.00	2	108.50	108.00	-2	5,829	-0.03%
2022/02/09	0	0.00	2	106.00	107.50	-2	5,840	-0.03%
2022/01/26	2	101.00	2	99.60	99.00	0	6,524	0.00%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/20	0	0.00	1	104.50	103.00	-1	7,399	-0.01%
2022/01/19	1	101.50	0	0.00	104.00	1	7,397	0.01%
2022/01/18	0	0.00	1	103.50	101.00	-1	7,460	-0.01%
2022/01/14	1	99.70	0	0.00	99.50	1	7,580	0.01%
2022/01/13	3	99.93	3	100.33	101.00	0	7,647	0.00%
2022/01/12	4	99.50	5	100.60	98.90	-1	7,684	-0.01%
2022/01/11	6	102.00	6	102.00	101.00	0	7,749	0.00%
2022/01/10	1	104.00	1	104.50	104.00	0	7,785	0.00%
2022/01/07	10	104.50	21	107.55	103.00	-11	7,876	-0.14%
2022/01/06	11	111.91	8	112.88	111.50	3	7,712	0.04%
2022/01/05	5	118.30	2	119.25	117.00	3	7,612	0.04%
2022/01/04	79	123.19	68	123.71	121.00	11	7,481	0.15%
2022/01/03	25	122.72	53	120.88	123.00	-28	7,037	-0.40%
2021/12/30	1	113.50	0	0.00	114.00	1	6,408	0.02%
2021/12/29	1	111.50	0	0.00	109.50	1	6,357	0.02%
2021/12/23	0	0.00	2	111.75	110.50	-2	6,389	-0.03%
2021/12/22	30	112.00	4	111.63	111.00	26	6,403	0.41%
2021/12/21	4	112.00	30	112.50	112.50	-26	6,376	-0.41%
2021/12/20	31	110.03	30	111.00	111.50	1	6,317	0.02%
2021/12/17	2	112.00	7	108.79	108.50	-5	6,275	-0.08%
2021/12/16	7	110.79	0	0.00	111.00	7	6,245	0.11%
2021/12/10	0	0.00	1	107.00	107.00	-1	6,300	-0.02%
2021/12/09	0	0.00	1	108.00	108.00	-1	6,327	-0.02%
2021/12/07	1	111.50	0	0.00	110.00	1	6,279	0.02%
2021/12/06	0	0.00	4	108.00	108.00	-4	6,202	-0.06%
2021/12/01	2	107.75	1	107.50	109.50	1	6,490	0.02%
2021/11/30	3	107.33	5	108.00	107.50	-2	6,584	-0.03%
2021/11/29	2	102.75	3	103.50	105.00	-1	6,686	-0.01%
2021/11/26	2	103.50	7	105.07	103.00	-5	7,170	-0.07%
2021/11/25	31	107.94	0	0.00	106.00	31	7,680	0.40%
2021/11/24	1	104.00	8	107.38	108.00	-7	7,746	-0.09%
2021/11/23	2	108.00	5	109.40	107.00	-3	7,756	-0.04%
2021/11/19	1	114.00	0	0.00	114.00	1	7,899	0.01%
2021/11/18	3	116.17	12	115.33	113.00	-9	8,050	-0.11%
2021/11/17	47	117.83	23	117.41	116.00	24	8,100	0.30%
2021/11/16	3	114.33	1	113.50	114.50	2	7,883	0.03%
2021/11/15	2	112.50	2	113.25	111.00	0	7,889	0.00%
2021/11/12	4	109.75	6	109.42	110.00	-2	7,882	-0.03%
2021/11/11	35	111.24	36	108.97	108.00	-1	7,990	-0.01%
2021/11/10	0	0.00	30	109.00	109.50	-30	7,972	-0.38%
2021/11/09	3	106.17	2	107.00	106.50	1	8,086	0.01%
2021/11/08	2	107.25	47	106.49	105.00	-45	8,172	-0.55%
2021/11/05	51	111.03	42	110.15	109.50	9	8,241	0.11%
2021/11/04	45	109.17	2	109.25	114.00	43	8,233	0.52%
2021/11/03	5	105.00	4	106.38	104.00	1	8,120	0.01%
2021/11/02	11	101.65	7	104.00	103.00	4	8,208	0.05%
2021/11/01	16	108.84	16	109.28	108.50	0	8,265	0.00%
2021/10/29	9	102.11	26	101.55	104.50	-17	8,134	-0.21%
2021/10/28	0	0.00	5	94.40	95.00	-5	8,069	-0.06%
2021/10/27	0	0.00	1	94.10	94.30	-1	8,367	-0.01%
2021/10/26	2	94.20	2	94.15	91.90	0	8,858	0.00%
2021/10/25	6	95.70	6	94.55	95.00	0	9,203	0.00%
2021/10/22	5	94.96	1	94.90	94.60	4	9,425	0.04%
2021/10/21	11	94.69	2	94.80	92.00	9	9,740	0.09%
2021/10/20	3	92.97	1	93.90	93.00	2	10,221	0.02%
2021/10/19	2	92.20	2	89.90	92.30	0	10,853	0.00%
2021/10/18	4	86.83	14	88.25	89.00	-10	10,786	-0.09%
2021/10/15	17	89.28	17	89.59	87.40	0	10,793	0.00%
2021/10/13	5	83.62	4	81.05	80.20	1	11,457	0.01%
2021/10/12	3	86.13	3	86.07	86.40	0	11,491	0.00%
2021/10/08	5	87.00	10	87.60	84.90	-5	11,571	-0.04%
2021/10/06	0	0.00	3	82.30	80.10	-3	12,184	-0.02%
2021/10/05	2	76.20	0	0.00	82.30	2	12,470	0.02%
2021/10/01	10	81.55	0	0.00	81.00	10	12,637	0.08%
2021/09/30	2	83.80	2	84.70	86.30	0	12,804	0.00%
2021/09/29	5	85.60	0	0.00	83.50	5	13,256	0.04%
2021/09/28	3	87.80	0	0.00	88.10	3	13,840	0.02%
2021/09/17	1	91.90	1	89.50	91.70	0	14,554	0.00%
2021/09/16	1	91.50	0	0.00	89.50	1	14,684	0.01%
2021/09/15	2	90.85	3	92.77	90.50	-1	14,736	-0.01%
2021/09/14	0	0.00	8	96.00	95.20	-8	14,778	-0.05%
2021/09/13	1	98.40	0	0.00	97.00	1	14,781	0.01%
2021/09/10	7	98.90	1	97.10	99.20	6	14,827	0.04%
2021/09/09	4	97.78	2	98.35	98.70	2	14,969	0.01%
2021/09/08	11	96.39	10	97.00	95.10	1	15,006	0.01%
2021/09/07	15	102.41	17	101.48	99.00	-2	15,080	-0.01%
2021/09/06	4	109.75	6	108.75	107.50	-2	15,011	-0.01%
2021/09/03	1	108.50	2	109.00	107.50	-1	14,988	-0.01%
2021/09/02	39	108.91	4	107.88	106.00	35	15,287	0.23%
2021/09/01	53	112.44	48	112.22	112.50	5	15,216	0.03%
2021/08/31	41	110.48	51	108.74	111.50	-10	14,733	-0.07%
2021/08/30	43	101.73	44	102.69	101.50	-1	14,232	-0.01%
2021/08/27	7	99.36	2	101.25	98.00	5	14,204	0.04%
2021/08/26	10	100.59	4	99.93	100.00	6	14,209	0.04%
2021/08/25	5	102.80	8	103.31	102.50	-3	14,202	-0.02%
2021/08/24	6	103.67	24	101.52	102.00	-18	14,278	-0.13%
2021/08/23	4	100.08	6	101.17	99.90	-2	14,228	-0.01%
2021/08/20	23	96.22	23	97.00	96.10	0	14,188	0.00%
2021/08/19	4	95.13	0	0.00	93.00	4	14,048	0.03%
2021/08/18	8	95.43	8	96.66	99.50	0	13,953	0.00%
2021/08/17	13	96.04	12	96.39	93.80	1	13,857	0.01%
2021/08/16	45	99.73	36	100.36	100.00	9	13,743	0.07%
2021/08/13	28	103.27	24	103.50	98.30	4	13,607	0.03%
2021/08/12	4	107.25	23	105.93	106.50	-19	13,449	-0.14%
2021/08/11	14	102.64	14	104.43	103.50	0	13,342	0.00%
2021/08/10	27	107.44	30	107.70	108.00	-3	13,247	-0.02%
2021/08/09	21	109.33	17	109.29	108.00	4	13,046	0.03%
2021/08/06	28	119.34	27	120.52	119.50	1	12,877	0.01%
2021/08/05	3	122.50	2	122.75	126.50	1	12,733	0.01%
2021/08/04	26	127.19	10	124.35	122.00	16	12,643	0.13%
2021/08/03	5	129.40	3	131.00	129.00	2	12,443	0.02%
2021/08/02	13	126.50	13	126.42	129.00	0	12,241	0.00%
2021/07/30	88	128.32	74	132.51	122.50	14	11,960	0.12%
2021/07/29	23	122.83	20	123.50	129.50	3	11,462	0.03%
2021/07/28	11	119.27	10	125.75	118.00	1	11,060	0.01%
2021/07/27	11	129.50	7	129.57	131.00	4	10,822	0.04%
2021/07/26	27	128.00	28	127.79	128.50	-1	10,455	-0.01%
2021/07/23	82	121.94	93	119.10	124.50	-11	9,908	-0.11%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	1	106.00	1	106.00	106.00	0	9,272	0.00%
2021/07/20	34	99.05	27	99.40	96.40	7	9,293	0.08%
2021/07/19	5	95.64	5	95.16	100.50	0	9,196	0.00%
2021/07/16	10	92.62	7	92.90	91.60	3	9,152	0.03%
2021/07/15	6	90.82	2	90.00	91.70	4	9,313	0.04%
2021/07/14	1	91.80	1	91.90	92.00	0	9,742	0.00%
2021/07/13	19	97.93	20.2	96.84	90.50	-1.2	9,925	-0.01%
2021/07/12	11.2	94.62	17	94.22	92.10	-5.8	9,792	-0.06%
2021/07/09	3	88.00	5	88.20	89.20	-2	9,648	-0.02%
2021/07/08	5	90.40	2	90.45	87.90	3	9,818	0.03%
2021/07/07	6	89.27	1	87.30	87.80	5	9,891	0.05%
2021/07/06	36	90.07	41	88.42	87.50	-5	9,768	-0.05%
2021/07/05	38	86.28	39	83.95	90.10	-1	9,411	-0.01%
2021/07/02	9	81.24	4	81.20	82.90	5	8,978	0.06%
2021/07/01	2	75.45	0	0.00	75.40	2	9,001	0.02%
2021/06/29	0	0.00	12	75.88	75.60	-12	9,002	-0.13%
2021/06/28	6	77.02	0	0.00	77.50	6	9,085	0.07%
2021/06/25	2	72.50	2	76.00	75.70	0	9,051	0.00%
2021/06/24	3	73.40	4	74.25	73.20	-1	9,138	-0.01%
2021/06/23	1	72.90	1	73.50	73.50	0	9,158	0.00%
2021/06/22	10	70.40	18	71.18	69.40	-8	9,395	-0.09%
2021/06/21	8	71.30	0	0.00	69.80	8	9,391	0.09%
2021/06/16	5	73.16	6	72.10	72.00	-1	9,499	-0.01%
2021/06/15	1	70.80	3	70.47	70.80	-2	9,433	-0.02%
2021/06/11	7	71.61	9	71.50	70.40	-2	9,510	-0.02%
2021/06/10	28	71.94	23	72.12	70.40	5	10,042	0.05%
2021/06/09	0	0.00	5	67.40	66.70	-5	10,067	-0.05%
2021/06/08	1	66.60	1	65.30	65.30	0	10,057	0.00%
2021/06/07	3	64.97	3	64.70	64.90	0	10,019	0.00%
2021/06/04	4	67.93	2	67.25	66.70	2	9,968	0.02%
2021/06/03	2	67.25	8	67.34	66.80	-6	9,928	-0.06%
2021/06/02	7	65.41	5	67.62	65.50	2	9,873	0.02%
2021/06/01	20	69.23	17	68.99	67.90	3	9,790	0.03%
2021/05/31	5	66.80	2	65.45	68.30	3	9,589	0.03%
2021/05/28	4	62.75	2	64.30	62.10	2	9,445	0.02%
2021/05/27	1	61.40	1	62.50	62.00	0	9,413	0.00%
2021/05/26	0	0.00	1	62.40	61.30	-1	9,410	-0.01%
2021/05/25	4	62.63	1	64.10	62.00	3	9,403	0.03%
2021/05/21	0	0.00	2	57.25	59.10	-2	9,342	-0.02%
2021/05/19	0	0.00	2	58.20	58.50	-2	9,444	-0.02%
2021/05/14	4	58.63	1	62.20	57.80	3	9,352	0.03%
2021/05/13	2	62.25	2	61.75	60.00	0	9,291	0.00%
2021/05/12	2	62.15	6	60.22	60.10	-4	9,227	-0.04%
2021/05/11	5	64.20	3	64.17	63.50	2	9,090	0.02%
2021/05/10	1	71.40	1	72.50	70.50	0	9,024	0.00%
2021/05/07	1	72.00	0	0.00	74.80	1	9,028	0.01%
2021/05/06	0	0.00	1	68.50	69.60	-1	8,992	-0.01%
2021/04/29	0	0.00	1	83.70	81.10	-1	9,069	-0.01%
2021/04/28	0	0.00	13	81.24	82.00	-13	9,119	-0.14%
2021/04/27	2	80.80	0	0.00	79.50	2	9,182	0.02%
2021/04/26	2	86.00	18	86.44	82.60	-16	9,326	-0.17%
2021/04/23	13	85.40	5	84.78	86.40	8	9,285	0.09%
2021/04/22	30	84.96	18	85.31	79.70	12	9,037	0.13%
2021/04/21	3	82.30	8.1	79.98	79.90	-5.1	8,824	-0.06%
2021/04/20	58	79.05	50.5	78.81	79.00	7.6	8,598	0.09%
2021/04/19	47	75.47	54	75.06	76.50	-7	8,132	-0.09%
2021/04/16	18	67.86	22	66.20	69.60	-4	7,791	-0.05%
2021/04/15	14	63.49	7	63.50	63.30	7	7,526	0.09%
2021/04/14	9	60.42	9	61.52	62.00	0	7,463	0.00%
2021/04/13	4	61.75	0	0.00	61.90	4	7,768	0.05%
2021/04/12	2	59.20	9	59.72	60.50	-7	7,568	-0.09%
2021/04/09	3	60.30	1	61.90	60.00	2	7,649	0.03%
2021/04/08	11	61.92	9	62.07	61.80	2	7,673	0.03%
2021/04/07	30	61.44	19.5	61.34	61.50	10.5	7,607	0.14%
2021/04/06	6	57.70	2	57.95	57.80	4	7,339	0.05%
2021/04/01	3	58.67	0	0.00	57.40	3	7,523	0.04%
2021/03/30	1	59.50	1	59.80	59.00	0	8,018	0.00%
2021/03/29	5	59.26	15	59.90	59.50	-10	8,400	-0.12%
2021/03/26	0	0.00	3	57.97	57.10	-3	8,614	-0.03%
2021/03/25	19	59.60	24	57.45	56.90	-5	9,155	-0.05%
2021/03/23	2	56.45	3	55.97	55.60	-1	9,648	-0.01%
2021/03/19	10	57.84	6	57.45	58.40	4	10,337	0.04%
2021/03/18	1	56.20	13	55.22	55.40	-12	10,389	-0.12%
2021/03/17	11	56.32	3	57.53	56.10	8	10,372	0.08%
2021/03/16	39	58.51	27	58.46	56.30	12	10,286	0.12%
2021/03/15	1	54.30	0	0.00	58.00	1	9,652	0.01%
2021/03/05	0	0.00	4	50.00	49.70	-4	9,684	-0.04%
2021/03/04	1	51.60	0.1	50.50	50.50	0.9	9,753	0.01%
2021/03/03	2	51.50	0	0.00	51.30	2	9,888	0.02%
2021/03/02	5	52.94	2	51.55	51.30	3	10,766	0.03%
2021/02/24	2	52.55	3	52.07	51.70	-1	11,160	-0.01%
2021/02/01	0	0.00	2	45.50	45.70	-2	12,061	-0.02%
2021/01/26	3	51.87	3	50.47	49.95	0	12,120	0.00%
2021/01/22	4	49.33	0	0.00	51.10	4	12,198	0.03%
2021/01/21	1	51.00	1	48.55	48.65	0	12,181	0.00%
2021/01/20	0	0.00	3	50.87	50.10	-3	12,378	-0.02%
2021/01/19	18	53.44	15	53.88	52.80	3	12,384	0.02%
2021/01/18	0	0.00	1	49.90	52.20	-1	12,257	-0.01%
2021/01/15	1	54.00	2	51.60	52.10	-1	12,308	-0.01%
2021/01/13	2	51.60	1	51.60	51.60	1	12,360	0.01%
2021/01/11	0	0.00	2	52.30	52.80	-2	12,655	-0.02%
2021/01/07	1	53.50	1	53.60	53.40	0	13,330	0.00%
2021/01/06	15	56.84	17	57.00	53.00	-2	13,483	-0.01%
2021/01/05	0	0.00	2	52.70	52.70	-2	13,225	-0.02%
2021/01/04	5	53.82	1	53.60	53.50	4	13,785	0.03%
2020/12/31	0	52.50	0	0.00	52.90	0	14,519	0.00%
2020/12/30	0	0.00	1	52.30	51.60	-1	14,780	-0.01%
2020/12/29	11	52.54	11	52.27	51.30	0	14,746	0.00%
2020/12/28	7	53.87	25	53.40	52.40	-18	14,743	-0.12%
2020/12/25	30	53.36	8	53.58	53.00	22	14,552	0.15%
2020/12/24	3	51.27	2	52.05	50.90	1	14,081	0.01%
2020/12/23	9	52.62	9	52.24	51.20	0	13,990	0.00%
2020/12/22	5	52.56	2	52.20	50.80	3	13,700	0.02%
2020/12/21	9	50.60	40	51.03	52.90	-31	13,544	-0.23%
2020/12/18	44	49.37	21	49.50	48.15	23	13,298	0.17%
2020/12/17	2	46.00	0	0.00	46.50	2	13,354	0.01%
2020/12/16	11	46.31	12	45.76	45.70	-1	13,711	-0.01%
2020/12/15	3	48.43	7	48.51	44.65	-4	13,772	-0.03%
2020/12/14	24	47.56	21	48.78	49.40	3	13,220	0.02%
2020/12/11	3	44.22	3	45.10	44.95	0	12,873	0.00%
2020/12/10	0	0.00	2	44.45	44.70	-2	12,807	-0.02%
2020/12/09	5	45.50	0	0.00	45.35	5	12,742	0.04%
2020/12/08	7	45.71	2	45.05	45.65	5	12,656	0.04%
2020/12/03	2	46.20	42	46.61	45.25	-40	12,427	-0.32%
2020/12/02	39	44.70	0	0.00	44.45	39	12,171	0.32%
2020/12/01	1	45.20	1	45.50	45.15	0	12,125	0.00%
2020/11/30	0	0.00	1	45.45	44.75	-1	12,054	-0.01%
2020/11/27	2	46.25	30	46.48	45.80	-28	12,014	-0.23%
2020/11/26	36	48.23	51	47.61	46.60	-15	11,865	-0.13%
2020/11/25	34	44.98	37	44.26	46.20	-3	10,989	-0.03%
2020/11/24	20	42.30	20	43.65	42.00	0	10,673	0.00%
2020/11/23	1	42.60	0	0.00	42.60	1	10,663	0.01%
2020/11/20	0	0.00	11	41.40	42.15	-11	10,739	-0.10%
2020/11/19	0	0.00	1	41.20	40.70	-1	10,697	-0.01%
2020/11/18	2	40.70	0	0.00	40.55	2	10,809	0.02%
2020/11/17	11	40.85	0	0.00	40.70	11	10,776	0.10%
2020/11/16	2	41.18	7	41.26	41.05	-5	10,733	-0.05%
2020/11/13	1	42.25	0	0.00	42.05	1	10,637	0.01%
2020/11/12	10	44.39	8	43.44	42.55	2	10,542	0.02%
2020/11/11	2	42.90	0	0.00	42.50	2	10,249	0.02%
2020/11/10	0	0.00	5	43.21	42.25	-5	10,302	-0.05%
2020/11/09	12	42.85	45	42.71	43.80	-33	10,155	-0.32%
2020/11/03	3	40.00	0	0.00	40.50	3	9,778	0.03%
2020/11/02	0	0.00	1	38.85	38.95	-1	9,719	-0.01%
2020/10/30	20	40.70	23	41.85	40.10	-3	9,624	-0.03%
2020/10/29	25	41.20	0	0.00	41.00	25	9,536	0.26%
2020/10/28	17	42.19	2	42.18	42.20	15	9,447	0.16%
2020/10/27	1	40.95	2	41.00	42.30	-1	9,165	-0.01%
2020/10/22	5	41.66	6	41.75	41.50	-1	8,835	-0.01%
2020/10/21	7	44.08	7	42.83	42.55	0	8,719	0.00%
2020/10/19	2	43.15	1	43.00	43.20	1	8,423	0.01%
2020/10/16	58	45.74	38	46.55	41.40	20	8,114	0.25%
2020/10/15	19	43.60	9	43.73	43.65	10	7,442	0.13%
2020/10/14	36	44.05	32	44.74	43.70	4	7,267	0.06%
2020/10/13	22	42.68	2	43.15	44.05	20	7,006	0.29%
2020/10/12	31	44.12	28	42.44	43.00	3	6,678	0.04%
2020/10/08	5	40.58	6	40.28	41.20	-1	6,058	-0.02%
2020/10/07	20	38.60	22	39.03	39.35	-2	5,172	-0.04%
2020/10/06	0	0.00	2	35.33	35.80	-2	4,764	-0.04%
2020/10/05	17	34.62	37	34.25	35.30	-20	4,679	-0.43%
2020/09/30	32	33.22	8	32.66	33.50	24	4,562	0.53%
2020/09/29	1	33.00	5	32.80	32.55	-4	4,516	-0.09%
2020/09/28	16	34.50	5	34.65	34.30	11	4,508	0.24%
2020/09/25	25	33.79	25	34.17	34.60	0	4,452	0.00%
2020/09/24	6	36.74	3	36.37	36.30	3	4,221	0.07%
2020/09/23	38	36.64	36	36.68	36.25	2	3,918	0.05%
2020/09/22	2	36.78	15	35.89	37.10	-13	3,531	-0.37%
2020/09/21	34	34.43	48	34.37	35.35	-14	2,783	-0.50%
2020/09/18	7	31.23	16	30.85	32.15	-9	2,251	-0.40%
2020/09/11	1	28.25	0	0.00	28.10	1	1,938	0.05%
2020/09/10	3	28.80	0	0.00	28.70	3	1,935	0.15%
2020/09/08	1	28.90	2	28.80	28.80	-1	1,938	-0.05%
2020/09/04	1	29.25	0	0.00	29.60	1	1,943	0.05%
2020/09/03	0	0.00	2	30.20	29.95	-2	1,944	-0.10%
2020/09/02	4	30.34	0	0.00	30.75	4	2,006	0.20%
2020/09/01	3	29.90	1	29.70	29.90	2	2,010	0.10%
2020/08/31	0	0.00	1	29.40	29.30	-1	1,989	-0.05%
2020/08/27	2	31.10	1	30.45	30.95	1	1,923	0.05%
2020/08/26	4	31.03	0	0.00	31.45	4	1,811	0.22%
2020/08/25	1	29.30	8	29.29	29.20	-7	1,644	-0.43%
2020/08/24	11	29.69	4	29.45	29.80	7	1,579	0.44%
2020/08/20	0	0.00	2	26.50	26.50	-2	1,416	-0.14%
2020/08/14	2	30.50	0	0.00	29.90	2	1,341	0.15%
2020/08/11	0	0.00	1	28.70	28.35	-1	1,141	-0.09%
2020/07/30	0	0.00	1	27.00	27.15	-1	1,145	-0.09%
2020/07/28	1	26.00	0	0.00	25.70	1	1,154	0.09%
2020/07/17	1	26.90	0	0.00	27.15	1	1,115	0.09%
2020/07/07	6	32.09	6	30.63	29.55	0	1,044	0.00%
2020/07/02	0	0.00	25	29.22	29.10	-25	864	-2.89%
2020/07/01	10	28.80	10	29.20	28.80	0	846	0.00%
2020/06/30	15	28.40	0	0.00	28.25	15	826	1.81%
2020/06/29	10	29.00	0	0.00	28.80	10	801	1.25%
2020/05/27	0	0.00	1	25.40	25.00	-1	480	-0.21%
2020/05/26	1	25.55	0	0.00	25.25	1	479	0.21%
2020/04/09	0	0.00	1	19.80	20.20	-1	400	-0.25%
2020/04/08	1	19.80	0	0.00	19.75	1	400	0.25%
2020/02/25	0	0.00	2	26.20	26.30	-2	805	-0.25%
2020/02/21	0	0.00	1	27.25	26.90	-1	803	-0.12%
2020/02/20	3	27.65	0	0.00	27.15	3	800	0.37%
2019/12/20	0	0.00	1	30.45	30.25	-1	948	-0.11%
2019/12/18	0	0.00	8	30.46	30.05	-8	941	-0.85%
2019/12/17	1	31.30	0	0.00	30.90	1	924	0.11%
2019/12/16	12	30.17	12	30.27	30.50	0	867	0.00%
2019/12/12	4	29.55	0	0.00	29.45	4	803	0.50%
2019/12/11	2	30.00	0	0.00	29.85	2	797	0.25%
2019/12/10	2	29.70	0	0.00	29.70	2	786	0.25%
2019/09/20	2	29.20	2	28.93	28.80	0	619	0.00%
2019/09/10	0	0.00	5	28.80	28.70	-5	579	-0.86%
2019/08/28	0	0.00	1	29.20	28.80	-1	554	-0.18%
2019/08/27	0	0.00	2	29.03	28.80	-2	541	-0.37%
2019/08/22	3	29.13	1	29.95	28.70	2	536	0.37%
2019/08/20	1	29.50	0	0.00	29.40	1	509	0.20%
2019/07/23	0	0.00	2	28.90	28.80	-2	433	-0.46%
2019/07/16	6	29.20	6	29.29	29.80	0	396	0.00%
2019/07/11	1	26.70	0	0.00	26.80	1	414	0.24%
2019/04/08	0	0.00	0	30.05	30.25	0	802	0.00%
2019/04/01	0	0.00	1	29.30	29.20	-1	817	-0.12%
2019/03/20	0	0.00	5	29.95	29.80	-5	990	-0.50%
2019/03/15	1	30.50	0	0.00	30.50	1	1,101	0.09%
2019/02/27	0	0.00	1	32.40	31.70	-1	1,533	-0.07%
2019/02/25	1	33.15	0	0.00	32.90	1	1,600	0.06%
2019/02/12	0	0.00	1	32.00	32.45	-1	1,507	-0.07%
2019/01/24	1	30.45	0	0.00	30.45	1	1,546	0.06%
2018/12/13	1	34.85	0	0.00	34.05	1	1,671	0.06%
2018/12/07	0	0.00	1	31.80	31.95	-1	1,514	-0.07%
2018/12/06	1	33.55	1	32.00	31.00	0	1,502	0.00%
2018/12/05	6	34.63	0	0.00	33.65	6	1,477	0.41%
2018/11/27	5	31.00	5	31.18	31.50	0	1,287	0.00%
2018/10/26	0	0.00	5	27.40	26.60	-5	1,727	-0.29%
2018/10/16	2	30.85	0	0.00	31.05	2	2,333	0.09%
2018/10/12	0	0.00	2	29.80	30.10	-2	2,461	-0.08%
2018/10/11	0	0.00	132	29.70	29.70	-132	2,622	-5.03%	大賣/鉅額交易
2018/09/26	1	39.90	1	40.10	39.60	0	3,666	0.00%
2018/09/04	0	0.00	2.4	41.75	42.00	-2.4	5,423	-0.04%
2018/08/29	1	44.20	2	43.53	42.95	-1	6,248	-0.02%
2018/08/27	0	0.00	1	43.20	43.90	-1	6,284	-0.02%
2018/08/17	5	44.48	5	42.66	42.60	0	7,522	0.00%
2018/08/10	5	44.90	5	44.70	43.55	0	7,510	0.00%
2018/08/08	1	47.25	0	0.00	46.65	1	7,409	0.01%
2018/08/07	1	48.20	0	0.00	47.60	1	7,390	0.01%
2018/08/03	1	44.90	4	45.90	46.80	-3	7,306	-0.04%
2018/08/02	4	46.73	3	46.30	46.00	1	7,270	0.01%
2018/07/31	14	47.34	12	47.99	47.55	2	7,208	0.03%
2018/07/30	10	48.19	9	48.75	48.40	1	7,157	0.01%
2018/07/27	0	0.00	1	50.70	50.40	-1	7,101	-0.01%
2018/07/26	5	50.92	4	50.78	50.10	1	7,045	0.01%
2018/07/25	6	51.20	8	49.13	50.50	-2	6,913	-0.03%
2018/07/24	14	49.98	11	50.67	50.50	3	6,842	0.04%
2018/07/23	2	47.00	2	48.50	48.50	0	6,648	0.00%
2018/07/20	2	49.75	4	46.75	46.90	-2	6,582	-0.03%
2018/07/19	0	0.00	1	47.85	48.80	-1	6,510	-0.02%
2018/07/18	23	48.61	23	49.06	48.90	0	6,452	0.00%
2018/07/17	25	52.68	40	54.34	50.40	-15	6,275	-0.24%
2018/07/16	21	55.26	0	0.00	55.50	21	5,936	0.35%
2018/07/13	62	50.82	0	0.00	50.50	62	5,845	1.06%
2018/07/10	0	0.00	1	48.50	49.85	-1	5,666	-0.02%
2018/07/09	4	48.63	3	48.10	47.80	1	5,599	0.02%
2018/07/06	0	0.00	0	48.50	48.50	0	5,498	0.00%
2018/07/03	0	0.00	1	55.20	53.00	-1	5,140	-0.02%
2018/07/02	20	51.60	10	51.86	52.00	10	4,934	0.20%
2018/06/29	29	53.25	0	0.00	53.70	29	4,820	0.60%
2018/06/28	29	51.46	0	0.00	52.40	29	4,759	0.61%
2018/06/26	0	0.00	1	47.20	49.00	-1	4,633	-0.02%
2018/06/25	1	46.80	0	0.00	46.75	1	4,586	0.02%
2018/06/22	1	52.50	0	0.00	50.00	1	4,543	0.02%
2018/06/21	0	0.00	0.4	54.60	54.80	-0.4	4,510	-0.01%
2018/06/20	0	0.00	1	53.50	52.50	-1	4,481	-0.02%
2018/06/15	1	57.40	26	57.03	57.50	-25	4,426	-0.56%
2018/06/14	37	59.43	15.3	58.86	60.20	21.7	4,339	0.50%
2018/06/13	2	57.60	12	58.57	55.50	-10	3,971	-0.25%
2018/06/12	18	56.26	12	55.03	56.50	6	3,542	0.17%
2018/06/11	20	51.34	24	50.24	51.40	-4	3,159	-0.13%
2018/06/08	42	46.22	60	45.20	46.80	-18	2,873	-0.63%
2018/06/07	31	42.25	18	41.01	42.55	13	2,515	0.52%
2018/06/06	9	39.02	11	38.90	38.70	-2	2,331	-0.09%
2018/06/05	21	37.99	17	38.03	38.05	4	2,288	0.17%
2018/06/01	10	39.11	34	39.42	38.80	-24	2,159	-1.11%
2018/05/31	10	40.20	0	0.00	39.05	10	2,106	0.47%
2018/05/30	0	0.00	8	39.67	40.00	-8	1,838	-0.44%
2018/05/29	33	36.97	4	37.55	36.80	29	1,516	1.91%
2018/05/28	2	36.45	0	0.00	36.50	2	1,287	0.16%
2018/05/25	2	33.35	2	33.65	34.00	0	1,087	0.00%
2018/05/24	0	0.00	30	31.00	32.20	-30	863	-3.47%
2018/04/09	0	0.00	7	26.75	26.50	-7	1,268	-0.55%
2018/04/02	7	27.15	0	0.00	27.05	7	1,324	0.53%
2018/03/21	0	0.00	10	28.95	28.80	-10	1,605	-0.62%
2018/03/09	10	28.65	0	0.00	28.55	10	1,762	0.57%
2018/03/08	14	29.05	0	0.00	28.95	14	1,775	0.79%
2018/03/01	16	29.07	0	0.00	29.30	16	1,800	0.89%
2018/02/06	0	0.00	10	29.55	28.20	-10	2,501	-0.40%
2018/01/29	10	32.30	0	0.00	33.25	10	2,665	0.38%
2018/01/26	2	32.85	2	32.45	32.00	0	2,697	0.00%
2018/01/25	2	32.33	2	32.78	31.70	0	2,758	0.00%
2018/01/10	8	30.98	8	31.16	30.80	0	3,974	0.00%
2018/01/02	0	0.00	2	33.10	32.50	-2	3,851	-0.05%