富鼎 (8261)-永豐金-中和券商分點個股進出

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
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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－永豐金-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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
2024/04/16	10	82.00	0	0.00	82.00	10	691	1.45%
2024/04/15	10	84.60	0	0.00	84.60	10	683	1.46%
2024/04/01	0	0.00	1	87.90	88.90	-1	691	-0.14%
2024/03/29	1	87.00	1	87.60	87.00	0	681	0.00%
2024/03/28	1	90.00	2	88.20	88.50	-1	670	-0.15%
2024/03/27	0	84.90	0	0.00	84.60	0	624	0.00%
2024/03/22	0	0.00	1	84.90	85.30	-1	664	-0.15%
2024/03/18	1	85.80	0	0.00	84.90	1	724	0.14%
2024/03/15	1	84.30	1	84.80	84.20	0	771	0.00%
2024/03/14	1	83.80	1	85.30	84.60	0	812	0.00%
2024/03/12	0	0.00	10	86.66	86.50	-10	885	-1.13%
2024/03/11	0	85.40	1	85.40	85.00	-1	902	-0.11%
2024/03/06	5	86.48	0	0.00	86.40	5	986	0.51%
2024/03/05	0.1	87.30	0	0.00	87.50	0.1	1,128	0.00%
2024/03/04	5	87.30	0	0.00	87.30	5	1,211	0.41%
2024/02/23	0.1	88.40	0	0.00	87.80	0.1	1,682	0.01%
2024/02/21	3	89.90	0	0.00	89.80	3	1,918	0.16%
2024/02/20	0.1	90.80	0	0.00	89.60	0.1	1,931	0.00%
2024/02/19	0	91.20	0	0.00	91.00	0	1,952	0.00%
2024/02/16	2	90.60	0	0.00	90.80	2	2,006	0.10%
2024/02/05	0	0.00	5	87.00	87.40	-5	1,979	-0.25%
2024/01/31	0.1	89.00	0	0.00	88.80	0.1	1,982	0.01%
2024/01/30	0	0.00	2	89.65	89.20	-2	1,986	-0.10%
2024/01/23	0.2	90.00	0	0.00	89.80	0.2	1,979	0.01%
2024/01/22	0	89.10	0	0.00	89.60	0	1,978	0.00%
2024/01/16	1	90.00	0	0.00	90.10	1	1,978	0.05%
2024/01/03	2	95.00	0	0.00	94.30	2	2,152	0.09%
2023/12/25	1	97.20	1	96.50	96.50	0	2,102	0.00%
2023/12/21	13	96.28	0	0.00	96.30	13	2,093	0.62%
2023/12/20	1	98.20	0	0.00	97.50	1	2,081	0.05%
2023/12/19	0	0.00	0.1	97.40	97.90	-0.1	2,067	0.00%
2023/12/15	1	100.00	0	0.00	100.00	1	2,035	0.05%
2023/12/14	0	0.00	1	101.50	102.50	-1	2,023	-0.05%
2023/12/13	0	0.00	1	103.00	101.50	-1	2,011	-0.05%
2023/12/12	2	102.25	1	104.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	2	103.00	102.00	-2	1,969	-0.10%
2023/12/08	0	0.00	5	99.74	100.00	-5	1,934	-0.26%
2023/12/07	1	101.00	0	0.00	101.00	1	1,888	0.05%
2023/12/04	1	102.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	0	0.00	1	103.50	103.50	-1	1,899	-0.05%
2023/11/30	9.1	106.95	9.1	107.32	105.50	0	1,871	0.00%
2023/11/29	8	103.00	34	102.57	103.00	-26	1,728	-1.50%
2023/11/28	0	0.00	3	99.93	101.00	-3	1,654	-0.18%
2023/11/27	6	98.93	27	96.06	96.00	-21	1,586	-1.32%
2023/11/24	1	97.20	1	97.60	98.70	0	1,543	0.00%
2023/11/22	1	96.00	14	98.99	98.20	-13	1,309	-0.99%
2023/11/21	1	98.40	0	0.00	94.60	1	1,184	0.08%
2023/11/20	14	95.49	2	97.65	96.90	12	1,115	1.08%
2023/11/16	2	89.55	0	0.00	89.40	2	948	0.21%
2023/11/15	1	89.00	1	89.60	89.00	0	927	0.00%
2023/11/09	4	87.60	4	86.80	86.50	0	879	0.00%
2023/11/08	1	87.40	0	0.00	87.40	1	886	0.11%
2023/10/23	1	85.90	1	85.60	85.60	0	860	0.00%
2023/10/17	0	0.00	1	89.70	89.40	-1	793	-0.13%
2023/09/22	0	0.00	1	84.00	84.40	-1	812	-0.12%
2023/09/18	0.1	87.90	0	0.00	88.10	0.1	810	0.01%
2023/09/15	1	87.00	0	0.00	87.30	1	809	0.12%
2023/09/07	1	88.80	0	0.00	88.00	1	814	0.12%
2023/08/10	10	90.00	0	0.00	89.70	10	927	1.08%
2023/08/02	10	91.90	0	0.00	91.90	10	952	1.05%
2023/08/01	1	94.20	0	0.00	93.80	1	951	0.11%
2023/07/26	0.2	93.26	0	0.00	92.60	0.2	956	0.02%
2023/07/25	0	0.00	0.5	93.80	93.80	-0.5	959	-0.05%
2023/07/21	1	94.80	0	0.00	94.00	1	963	0.10%
2023/07/20	1	96.60	0	0.00	96.30	1	973	0.10%
2023/07/19	0.1	98.00	0	0.00	96.50	0.1	981	0.01%
2023/07/17	0.1	98.00	0	0.00	97.70	0.1	1,024	0.00%
2023/07/07	0	0.00	3	100.00	98.90	-3	1,259	-0.24%
2023/07/05	3	102.50	0	0.00	101.00	3	1,420	0.21%
2023/07/03	1	106.00	0	0.00	106.50	1	1,401	0.07%
2023/06/19	2	105.50	0	0.00	105.00	2	1,438	0.14%
2023/06/14	1	109.50	4	109.00	109.00	-3	1,455	-0.21%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/09	0	0.00	2	107.00	107.50	-2	1,452	-0.14%
2023/06/07	1	108.00	0	0.00	108.00	1	1,475	0.07%
2023/05/29	0	0.00	0.2	105.00	106.50	-0.2	1,464	-0.01%
2023/05/26	4	106.00	0	0.00	104.50	4	1,472	0.27%
2023/05/25	0	0.00	0	105.00	104.50	0	1,487	0.00%
2023/05/24	0.2	105.50	0	0.00	104.50	0.2	1,533	0.01%
2023/05/19	3	109.50	3	108.67	105.00	0	1,628	0.00%
2023/05/04	0.5	104.00	0	0.00	103.00	0.5	1,918	0.03%
2023/04/25	0	0.00	2	102.50	103.00	-2	2,192	-0.09%
2023/04/21	0	0.00	5	106.50	105.50	-5	2,272	-0.22%
2023/04/17	3	114.00	0	0.00	113.00	3	2,177	0.14%
2023/04/14	1	113.00	0	0.00	113.00	1	2,170	0.05%
2023/04/12	0	0.00	0.1	113.00	114.50	-0.1	2,102	0.00%
2023/04/11	9.1	113.61	3	113.50	113.50	6.1	2,065	0.30%
2023/04/10	0	0.00	5	108.50	108.50	-5	1,944	-0.26%
2023/04/06	0	0.00	1	104.00	104.00	-1	1,964	-0.05%
2023/03/23	0	0.00	1	106.50	106.50	-1	2,109	-0.05%
2023/03/22	0	0.00	3	106.50	107.00	-3	2,123	-0.14%
2023/03/21	5	106.00	0	0.00	106.00	5	2,131	0.23%
2023/03/20	4	106.50	0	0.00	106.00	4	2,147	0.19%
2023/03/17	0	0.00	1	102.50	103.00	-1	2,175	-0.05%
2023/03/16	1	102.00	1	103.00	102.00	0	2,195	0.00%
2023/03/15	0	105.00	0	0.00	105.00	0	2,250	0.00%
2023/03/09	0	0.00	1	113.00	111.50	-1	2,621	-0.04%
2023/03/08	0	0.00	3	112.83	113.00	-3	2,672	-0.11%
2023/03/07	0	0.00	5	112.90	112.00	-5	2,729	-0.18%
2023/03/06	1	111.00	0	0.00	111.50	1	2,878	0.03%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/02/22	4	110.25	0	0.00	109.50	4	3,523	0.11%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	1	116.00	0	0.00	114.50	1	3,544	0.03%
2023/02/16	0	0.00	10	113.50	115.00	-10	3,498	-0.29%
2023/02/15	3	110.00	0	0.00	110.50	3	3,488	0.09%
2023/02/10	3	112.00	0	0.00	111.50	3	3,566	0.08%
2023/02/08	1	114.50	0	0.00	114.00	1	3,488	0.03%
2023/02/03	5	113.40	0	0.00	112.50	5	3,527	0.14%
2023/02/02	0	0.00	3	116.00	115.50	-3	3,484	-0.09%
2023/02/01	3	113.50	0	0.00	114.50	3	3,433	0.09%
2023/01/30	0	0.00	6	110.00	111.00	-6	3,334	-0.18%
2023/01/13	3	106.00	1	104.50	104.00	2	3,316	0.06%
2023/01/12	1	109.00	6	109.00	107.00	-5	3,310	-0.15%
2023/01/10	6	106.00	0	0.00	106.00	6	3,302	0.18%
2023/01/09	0	0.00	3	108.00	107.00	-3	3,355	-0.09%
2022/12/28	3	105.50	0	0.00	105.50	3	3,714	0.08%
2022/12/27	0	0.00	3	109.00	108.50	-3	3,723	-0.08%
2022/12/26	0	0.00	3	107.00	106.50	-3	3,713	-0.08%
2022/12/23	3	105.00	0	0.00	106.00	3	3,749	0.08%
2022/12/21	3	106.00	0	0.00	106.00	3	3,857	0.08%
2022/12/16	7	109.50	7	109.00	110.00	0	4,027	0.00%
2022/12/12	1	106.00	1	107.00	107.00	0	4,248	0.00%
2022/12/09	2	107.50	8	107.81	107.00	-6	4,281	-0.14%
2022/12/08	3	111.00	0	0.00	110.50	3	4,270	0.07%
2022/12/07	6	112.67	5	113.10	110.00	1	4,274	0.02%
2022/12/06	0	0.00	2	115.00	114.50	-2	4,241	-0.05%
2022/12/05	2	118.00	3	119.50	117.00	-1	4,218	-0.02%
2022/12/02	3	117.67	4	117.75	117.50	-1	4,157	-0.02%
2022/12/01	3	115.50	0	0.00	114.50	3	4,057	0.07%
2022/11/30	1	114.00	1	114.50	114.50	0	4,032	0.00%
2022/11/29	6	112.08	1	113.00	113.50	5	4,017	0.12%
2022/11/28	2	113.75	4	115.13	114.00	-2	3,993	-0.05%
2022/11/25	3	110.50	0	0.00	110.50	3	3,984	0.08%
2022/11/24	4	110.25	5	110.80	110.50	-1	3,893	-0.03%
2022/11/23	6	107.25	14	106.25	107.00	-8	3,705	-0.22%
2022/11/21	6	102.00	3	104.00	102.00	3	3,749	0.08%
2022/11/18	4	104.13	4	106.00	103.50	0	3,830	0.00%
2022/11/16	10	103.50	3	104.00	102.50	7	4,041	0.17%
2022/11/15	0	0.00	4	101.75	101.50	-4	4,106	-0.10%
2022/11/14	0	0.00	4	101.00	101.00	-4	4,501	-0.09%
2022/11/11	0	0.00	2	100.75	99.50	-2	4,747	-0.04%
2022/11/10	6	99.35	10	99.39	99.20	-4	4,728	-0.08%
2022/11/08	6	101.00	0	0.00	99.20	6	4,748	0.13%
2022/11/04	4	101.00	1	101.50	101.50	3	4,767	0.06%
2022/11/03	2	100.75	0	0.00	101.50	2	4,766	0.04%
2022/11/02	4	100.75	5.1	101.19	101.00	-1.1	4,765	-0.02%
2022/11/01	0	0.00	1	95.80	96.10	-1	4,714	-0.02%
2022/10/28	1	93.60	1	93.50	93.60	0	4,784	0.00%
2022/10/27	1	96.20	1	96.40	96.20	0	4,854	0.00%
2022/10/26	1.1	95.34	0	0.00	93.20	1.1	4,881	0.02%
2022/10/24	5	97.70	7.4	98.38	95.80	-2.4	4,983	-0.05%
2022/10/21	1	95.60	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0.4	97.65	0	0.00	97.80	0.4	5,068	0.01%
2022/10/19	1	102.00	0	0.00	98.70	1	5,122	0.02%
2022/10/18	15	103.83	15.5	102.03	101.50	-0.5	5,223	-0.01%
2022/10/14	0	0.00	17.1	96.71	100.00	-17.1	5,387	-0.32%
2022/10/13	6.2	92.47	0	0.00	92.30	6.2	5,359	0.12%
2022/10/12	0.2	101.72	0	0.00	102.50	0.2	5,301	0.00%
2022/10/11	0.1	103.50	1	103.00	101.50	-0.9	5,342	-0.02%
2022/10/07	11	109.00	0	0.00	106.50	11	5,384	0.20%
2022/10/06	0	0.00	1	110.00	111.00	-1	5,442	-0.02%
2022/10/05	1	109.00	1.1	109.05	109.00	-0.1	5,454	0.00%
2022/10/04	5	107.00	5	108.00	108.00	0	5,462	0.00%
2022/10/03	5	105.10	5	103.60	104.50	0	5,496	0.00%
2022/09/28	1	103.50	2	104.50	102.00	-1	5,722	-0.02%
2022/09/27	1.1	106.95	1	107.00	107.50	0.1	5,773	0.00%
2022/09/23	12	114.75	17	115.21	112.50	-5	5,900	-0.08%
2022/09/22	0	0.00	0.1	116.00	116.50	-0.1	5,955	0.00%
2022/09/21	5	114.40	4	114.75	114.00	1	5,995	0.02%
2022/09/20	4.1	113.01	0	0.00	112.50	4.1	6,025	0.07%
2022/09/19	0	0.00	1	112.50	112.00	-1	6,148	-0.02%
2022/09/16	1	107.50	1	109.00	109.00	0	6,178	0.00%
2022/09/15	0	0.00	1	108.50	109.50	-1	6,317	-0.02%
2022/09/14	6	105.67	6	107.67	109.50	0	6,459	0.00%
2022/09/12	1	109.00	0	0.00	109.00	1	6,682	0.01%
2022/09/06	1	110.00	0	0.00	108.50	1	7,081	0.01%
2022/09/02	1	116.00	1	117.50	117.00	0	7,256	0.00%
2022/09/01	1	115.00	1	115.00	115.00	0	7,378	0.00%
2022/08/31	0	0.00	7	115.86	116.50	-7	7,317	-0.10%
2022/08/30	0	0.00	17	115.38	116.00	-17	7,503	-0.23%
2022/08/29	5	114.40	0	0.00	114.00	5	8,022	0.06%
2022/08/26	3	121.67	4	121.75	117.50	-1	8,217	-0.01%
2022/08/25	1	117.50	3	118.33	118.00	-2	8,843	-0.02%
2022/08/24	16	117.22	3	116.00	117.00	13	8,976	0.14%
2022/08/23	2	116.50	1	114.50	119.00	1	9,484	0.01%
2022/08/22	8	112.69	1	112.50	112.00	7	9,509	0.07%
2022/08/19	22	118.66	12.1	118.58	116.50	9.9	9,487	0.10%
2022/08/18	3.1	109.32	13	113.27	114.50	-9.9	9,186	-0.11%
2022/08/15	2	108.00	0	0.00	108.00	2	9,227	0.02%
2022/08/12	5	104.70	2	103.50	106.50	3	9,262	0.03%
2022/08/11	2	104.50	0	0.00	102.50	2	9,248	0.02%
2022/08/08	6	101.50	0	0.00	102.00	6	9,303	0.06%
2022/08/05	0	0.00	1	104.50	104.50	-1	9,291	-0.01%
2022/08/04	3	100.23	1	100.50	101.50	2	9,293	0.02%
2022/08/03	3	101.83	3	101.17	100.00	0	9,299	0.00%
2022/08/02	1	103.00	3	101.67	102.00	-2	9,268	-0.02%
2022/08/01	3	106.33	2	105.75	105.50	1	9,280	0.01%
2022/07/29	4	110.50	1	109.50	111.00	3	9,384	0.03%
2022/07/28	2	110.00	1	110.00	110.00	1	9,496	0.01%
2022/07/27	1	110.00	3	110.83	112.50	-2	9,425	-0.02%
2022/07/26	3	108.33	0	0.00	107.50	3	9,363	0.03%
2022/07/22	1	112.50	1	110.00	112.50	0	9,187	0.00%
2022/07/21	3	110.83	2	110.75	111.00	1	9,114	0.01%
2022/07/19	2	105.25	1	104.50	103.50	1	8,974	0.01%
2022/07/18	5	104.00	5	104.50	106.00	0	8,934	0.00%
2022/07/14	1	97.60	1	103.00	103.00	0	8,786	0.00%
2022/07/13	1	99.90	0	0.00	98.80	1	8,681	0.01%
2022/07/11	1	101.50	1	100.00	100.00	0	8,576	0.00%
2022/07/08	1	100.50	5	103.00	101.50	-4	8,535	-0.05%
2022/07/07	1	97.00	10	97.73	100.00	-9	8,457	-0.11%
2022/07/06	0	0.00	1	102.50	96.20	-1	8,365	-0.01%
2022/07/05	2	99.85	1	101.00	103.00	1	8,297	0.01%
2022/07/04	1	101.50	3	102.33	102.50	-2	8,201	-0.02%
2022/07/01	1	106.50	4	105.38	102.50	-3	8,120	-0.04%
2022/06/30	0	0.00	1	110.00	109.50	-1	7,972	-0.01%
2022/06/29	4	114.25	2	115.00	115.50	2	7,836	0.03%
2022/06/28	4	118.38	4	117.63	116.50	0	7,745	0.00%
2022/06/27	5	119.80	4	119.75	122.00	1	7,680	0.01%
2022/06/24	1	121.00	0	0.00	120.00	1	7,527	0.01%
2022/06/23	15	120.00	15	120.07	120.00	0	7,435	0.00%
2022/06/22	2.1	119.44	1	117.00	117.00	1.1	7,308	0.01%
2022/06/21	1	120.50	1	121.50	123.50	0	7,196	0.00%
2022/06/20	6.1	122.18	5	121.90	118.00	1.1	7,229	0.02%
2022/06/17	4.1	122.36	5	123.10	122.00	-1	7,118	-0.01%
2022/06/16	6.1	128.63	0	0.00	125.00	6.1	7,064	0.09%
2022/06/15	5	130.30	10	130.95	129.00	-5	7,025	-0.07%
2022/06/14	1	129.50	0	0.00	134.00	1	7,084	0.01%
2022/06/13	1	130.50	1	131.50	132.50	0	6,955	0.00%
2022/06/10	9.2	136.64	7	137.07	133.50	2.2	6,900	0.03%
2022/06/09	1.3	134.17	1	136.00	135.50	0.3	6,731	0.00%
2022/06/08	13	134.65	12	134.33	135.50	1	6,649	0.02%
2022/06/07	16	138.81	20	139.23	134.00	-4	6,439	-0.06%
2022/06/02	30	141.73	23	141.20	138.50	7	5,674	0.12%
2022/06/01	3	138.00	4	132.38	142.00	-1	4,842	-0.02%
2022/05/31	10.2	131.68	10	130.15	129.50	0.2	4,620	0.00%
2022/05/30	4	125.25	4	127.00	128.50	0	3,995	0.00%
2022/05/27	1	115.00	5	115.20	117.00	-4	3,813	-0.10%
2022/05/26	1	115.50	3	114.50	113.00	-2	3,737	-0.05%
2022/05/25	0	0.00	3	117.00	118.00	-3	3,635	-0.08%
2022/05/24	2	116.50	1	117.00	115.00	1	3,587	0.03%
2022/05/23	3.1	119.11	3	118.17	115.00	0.1	3,511	0.00%
2022/05/20	2	109.25	2	110.75	112.50	0	3,360	0.00%
2022/05/19	3	109.83	1	110.00	110.50	2	3,287	0.06%
2022/05/18	1	109.00	0	0.00	109.00	1	3,250	0.03%
2022/05/17	1	108.50	2	109.50	110.00	-1	3,217	-0.03%
2022/05/16	0	0.00	1	109.00	108.50	-1	3,219	-0.03%
2022/05/13	0	0.00	2	108.50	107.50	-2	3,203	-0.06%
2022/05/12	2	107.75	3	109.67	107.00	-1	3,230	-0.03%
2022/05/10	1	106.50	4	106.75	108.50	-3	3,309	-0.09%
2022/05/09	5	105.70	1	108.00	105.00	4	3,310	0.12%
2022/05/06	3	109.17	1	108.50	109.00	2	3,255	0.06%
2022/05/05	0	0.00	2	108.50	109.00	-2	3,061	-0.07%
2022/05/04	0	0.00	3	100.00	100.00	-3	2,919	-0.10%
2022/04/29	8	90.53	5	91.50	89.90	3	2,942	0.10%
2022/04/26	2	94.50	1	100.50	94.50	1	2,940	0.03%
2022/04/25	0	0.00	1	101.00	99.50	-1	2,915	-0.03%
2022/04/20	1	102.50	0	0.00	102.50	1	2,970	0.03%
2022/04/19	1	102.50	0	0.00	101.50	1	3,029	0.03%
2022/04/18	3	103.50	0	0.00	101.50	3	3,059	0.10%
2022/04/15	1	104.50	1	105.50	103.00	0	3,093	0.00%
2022/04/14	0	0.00	1	106.50	104.50	-1	3,271	-0.03%
2022/04/13	0	0.00	1	105.00	105.50	-1	3,424	-0.03%
2022/04/11	0	0.00	2	102.50	102.00	-2	4,033	-0.05%
2022/04/08	1	107.50	1	108.00	107.50	0	4,669	0.00%
2022/04/07	2	108.00	0	0.00	104.50	2	4,719	0.04%
2022/04/06	2	110.00	0	0.00	110.00	2	4,726	0.04%
2022/03/31	1	113.50	1	115.00	111.00	0	4,789	0.00%
2022/03/30	1	114.00	0	0.00	114.00	1	4,785	0.02%
2022/03/29	2	112.00	5	111.80	112.50	-3	4,757	-0.06%
2022/03/28	3	108.00	4	110.00	110.50	-1	4,781	-0.02%
2022/03/25	1	111.50	0	0.00	112.00	1	4,821	0.02%
2022/03/24	1	116.00	7	115.21	115.00	-6	4,831	-0.12%
2022/03/23	8	116.44	3	116.33	115.00	5	4,821	0.10%
2022/03/22	0	0.00	1	114.00	114.50	-1	4,731	-0.02%
2022/03/21	8	115.63	4	114.13	113.50	4	4,698	0.09%
2022/03/18	4	112.75	4.5	114.28	114.00	-0.5	4,571	-0.01%
2022/03/17	0	0.00	3	108.83	112.00	-3	4,381	-0.07%
2022/03/16	2	105.00	1	105.50	105.00	1	4,250	0.02%
2022/03/15	1	108.00	1	107.00	104.50	0	4,258	0.00%
2022/03/03	1	108.00	0	0.00	107.50	1	4,639	0.02%
2022/02/25	30	101.75	30	100.50	100.50	0	4,707	0.00%
2022/02/24	0	0.00	1	101.00	100.00	-1	4,761	-0.02%
2022/02/23	1	104.00	0	0.00	105.00	1	4,784	0.02%
2022/02/18	0	0.00	1	107.50	108.00	-1	5,320	-0.02%
2022/02/17	7	107.79	8	108.50	107.50	-1	5,449	-0.02%
2022/02/14	2	105.50	3	105.17	106.50	-1	5,841	-0.02%
2022/02/11	5	110.80	3	112.17	111.00	2	5,846	0.03%
2022/02/10	3	109.00	15	108.43	108.00	-12	5,829	-0.21%
2022/02/09	12	104.71	1	107.50	107.50	11	5,840	0.19%
2022/01/24	1	101.00	1	102.50	102.50	0	7,098	0.00%
2022/01/20	1	102.50	1	103.50	103.00	0	7,399	0.00%
2022/01/19	0	101.00	0	0.00	104.00	0	7,397	0.00%
2022/01/18	0	0.00	1	104.00	101.00	-1	7,460	-0.01%
2022/01/17	2	102.00	0	0.00	103.50	2	7,513	0.03%
2022/01/14	0	0.00	1	99.20	99.50	-1	7,580	-0.01%
2022/01/13	0	0.00	2	100.15	101.00	-2	7,647	-0.03%
2022/01/12	1	98.60	2	99.60	98.90	-1	7,684	-0.01%
2022/01/11	0	0.00	1	102.00	101.00	-1	7,749	-0.01%
2022/01/10	5	104.30	0	0.00	104.00	5	7,785	0.06%
2022/01/07	13.1	105.26	12.6	106.01	103.00	0.5	7,876	0.01%
2022/01/06	2.5	113.19	1.2	115.00	111.50	1.3	7,712	0.02%
2022/01/05	18.2	119.21	15	120.50	117.00	3.2	7,612	0.04%
2022/01/04	32.3	123.01	32	123.50	121.00	0.3	7,481	0.00%
2022/01/03	18	122.92	28.2	123.26	123.00	-10.2	7,037	-0.14%
2021/12/30	2	112.50	0	0.00	114.00	2	6,408	0.03%
2021/12/29	1	109.50	0	0.00	109.50	1	6,357	0.02%
2021/12/28	0	0.00	0.1	111.50	112.00	-0.1	6,375	0.00%
2021/12/24	0.1	109.00	0	0.00	108.50	0.1	6,380	0.00%
2021/12/22	1	111.50	10	111.50	111.00	-9	6,403	-0.14%
2021/12/21	5	112.50	0	0.00	112.50	5	6,376	0.08%
2021/12/20	5	111.50	3	111.67	111.50	2	6,317	0.03%
2021/12/17	2.3	108.68	2.1	109.00	108.50	0.2	6,275	0.00%
2021/12/15	1	105.50	2	107.25	107.00	-1	6,192	-0.02%
2021/12/08	1	112.00	1	114.00	111.50	0	6,324	0.00%
2021/12/07	2	112.75	3	113.00	110.00	-1	6,279	-0.02%
2021/12/03	3	109.83	1	110.00	110.00	2	6,240	0.03%
2021/12/02	2	107.50	0	0.00	106.50	2	6,317	0.03%
2021/12/01	1	107.00	1	109.50	109.50	0	6,490	0.00%
2021/11/25	0	0.00	1	108.50	106.00	-1	7,680	-0.01%
2021/11/24	0	0.00	1	106.00	108.00	-1	7,746	-0.01%
2021/11/23	1	106.50	0	0.00	107.00	1	7,756	0.01%
2021/11/22	1	111.50	0	0.00	111.50	1	7,789	0.01%
2021/11/19	1	114.50	1	115.00	114.00	0	7,899	0.00%
2021/11/18	1	114.00	0	0.00	113.00	1	8,050	0.01%
2021/11/17	10	117.25	10	118.55	116.00	0	8,100	0.00%
2021/11/16	1	110.50	5	111.80	114.50	-4	7,883	-0.05%
2021/11/15	7	112.71	2	115.00	111.00	5	7,889	0.06%
2021/11/12	1	109.00	3	109.50	110.00	-2	7,882	-0.03%
2021/11/11	5	111.00	3	110.50	108.00	2	7,990	0.03%
2021/11/09	1	108.50	2	106.75	106.50	-1	8,086	-0.01%
2021/11/08	2	105.25	1	108.00	105.00	1	8,172	0.01%
2021/11/05	17	110.53	14	111.46	109.50	3	8,241	0.04%
2021/11/04	5	109.50	9	112.11	114.00	-4	8,233	-0.05%
2021/11/02	0	0.00	8	105.31	103.00	-8	8,208	-0.10%
2021/11/01	21	109.40	13	109.19	108.50	8	8,265	0.10%
2021/10/29	8	100.48	14	101.02	104.50	-6	8,134	-0.07%
2021/10/28	1	94.80	0	0.00	95.00	1	8,069	0.01%
2021/10/27	2	93.45	2	94.00	94.30	0	8,367	0.00%
2021/10/26	1	96.30	1	96.80	91.90	0	8,858	0.00%
2021/10/25	1	94.70	0	0.00	95.00	1	9,203	0.01%
2021/10/22	1	94.80	4	94.68	94.60	-3	9,425	-0.03%
2021/10/21	3	93.87	2	94.35	92.00	1	9,740	0.01%
2021/10/20	3	92.60	3	93.20	93.00	0	10,221	0.00%
2021/10/19	3	91.37	2	92.15	92.30	1	10,853	0.01%
2021/10/15	3	87.27	268	87.70	87.40	-265	10,793	-2.46%	大賣/鉅額交易
2021/10/13	267	82.96	2	80.20	80.20	265	11,457	2.31%	大買/鉅額交易
2021/10/08	24	85.94	24	86.81	84.90	0	11,571	0.00%
2021/10/07	11	81.72	15	83.36	86.00	-4	11,733	-0.03%
2021/10/06	3	81.50	3	82.80	80.10	0	12,184	0.00%
2021/10/01	1	82.50	0	0.00	81.00	1	12,637	0.01%
2021/09/22	0	0.00	1	89.80	89.90	-1	14,379	-0.01%
2021/09/17	0	0.00	1	90.90	91.70	-1	14,554	-0.01%
2021/09/16	1	90.30	0	0.00	89.50	1	14,684	0.01%
2021/09/15	10	90.70	10	94.10	90.50	0	14,736	0.00%
2021/09/14	3	95.90	0	0.00	95.20	3	14,778	0.02%
2021/09/13	1	97.80	1	101.50	97.00	0	14,781	0.00%
2021/09/07	1	99.50	0.3	99.00	99.00	0.7	15,080	0.00%
2021/09/06	2	111.75	0	0.00	107.50	2	15,011	0.01%
2021/09/03	1	106.00	0	0.00	107.50	1	14,988	0.01%
2021/09/01	6	112.08	17	112.44	112.50	-11	15,216	-0.07%
2021/08/31	7.3	107.72	13	108.01	111.50	-5.7	14,733	-0.04%
2021/08/30	2	103.50	1	102.00	101.50	1	14,232	0.01%
2021/08/27	1	100.00	13	99.93	98.00	-12	14,204	-0.08%
2021/08/26	11	102.27	11	103.95	100.00	0	14,209	0.00%
2021/08/25	4	104.63	2	105.25	102.50	2	14,202	0.01%
2021/08/24	9	101.06	12	102.29	102.00	-3	14,278	-0.02%
2021/08/23	3	99.97	6	101.25	99.90	-3	14,228	-0.02%
2021/08/20	2	97.20	4	95.65	96.10	-2	14,188	-0.01%
2021/08/19	1	96.50	0	0.00	93.00	1	14,048	0.01%
2021/08/18	10	92.10	11	93.12	99.50	-1	13,953	-0.01%
2021/08/17	5	100.00	0	0.00	93.80	5	13,857	0.04%
2021/08/16	10	101.90	10	102.25	100.00	0	13,743	0.00%
2021/08/13	4	101.50	0	0.00	98.30	4	13,607	0.03%
2021/08/12	3	108.67	3	109.00	106.50	0	13,449	0.00%
2021/08/11	12	103.25	11	103.27	103.50	1	13,342	0.01%
2021/08/10	1	108.50	1.5	107.83	108.00	-0.5	13,247	0.00%
2021/08/09	2	109.00	0	0.00	108.00	2	13,046	0.02%
2021/08/06	2	118.75	0	0.00	119.50	2	12,877	0.02%
2021/08/05	6	123.42	7	124.36	126.50	-1	12,733	-0.01%
2021/08/04	11	129.68	11	122.27	122.00	0	12,643	0.00%
2021/08/03	1	128.00	2	131.50	129.00	-1	12,443	-0.01%
2021/08/02	23	124.22	23	125.43	129.00	0	12,241	0.00%
2021/07/30	10	133.40	18	129.06	122.50	-8	11,960	-0.07%
2021/07/29	27	122.17	21	119.76	129.50	6	11,462	0.05%
2021/07/28	4.2	118.62	4	122.50	118.00	0.2	11,060	0.00%
2021/07/27	10	132.75	3	129.67	131.00	7	10,822	0.06%
2021/07/26	25	127.38	23	127.70	128.50	2	10,455	0.02%
2021/07/23	7	120.29	6	121.08	124.50	1	9,908	0.01%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	5	98.38	3	98.53	96.40	2	9,293	0.02%
2021/07/19	1	96.00	6	96.57	100.50	-5	9,196	-0.05%
2021/07/16	0.3	92.30	0	0.00	91.60	0.3	9,152	0.00%
2021/07/15	0	0.00	1	90.50	91.70	-1	9,313	-0.01%
2021/07/14	4	91.18	1	88.30	92.00	3	9,742	0.03%
2021/07/13	29	96.76	26	92.92	90.50	3	9,925	0.03%
2021/07/12	0	0.00	2	95.35	92.10	-2	9,792	-0.02%
2021/07/09	1	89.10	0	0.00	89.20	1	9,648	0.01%
2021/07/08	0	0.00	1	89.50	87.90	-1	9,818	-0.01%
2021/07/07	5	88.24	2	88.75	87.80	3	9,891	0.03%
2021/07/06	20	89.93	4	88.80	87.50	16	9,768	0.16%
2021/07/05	5	84.24	5	86.60	90.10	0	9,411	0.00%
2021/07/02	4	80.90	3	81.87	82.90	1	8,978	0.01%
2021/07/01	1	74.50	1	74.00	75.40	0	9,001	0.00%
2021/06/29	2	77.15	0	0.00	75.60	2	9,002	0.02%
2021/06/28	1	77.50	1	77.90	77.50	0	9,085	0.00%
2021/06/25	0	0.00	43	75.81	75.70	-43	9,051	-0.48%
2021/06/24	1	73.20	0	0.00	73.20	1	9,138	0.01%
2021/06/23	0	0.00	7	72.81	73.50	-7	9,158	-0.08%
2021/06/22	1	70.40	1	71.30	69.40	0	9,395	0.00%
2021/06/21	6	71.30	2	72.80	69.80	4	9,391	0.04%
2021/06/18	44	73.59	40	75.13	73.70	4	9,390	0.04%
2021/06/17	0	0.00	2	72.30	72.50	-2	9,282	-0.02%
2021/06/16	24	72.10	29	72.23	72.00	-5	9,499	-0.05%
2021/06/15	1	70.60	1	70.20	70.80	0	9,433	0.00%
2021/06/11	42	70.84	0	0.00	70.40	42	9,510	0.44%
2021/06/10	7	70.90	7	72.24	70.40	0	10,042	0.00%
2021/06/09	3	67.27	6	67.60	66.70	-3	10,067	-0.03%
2021/06/08	3	66.40	0	0.00	65.30	3	10,057	0.03%
2021/06/04	0	0.00	3	67.80	66.70	-3	9,968	-0.03%
2021/06/02	3	65.30	0	0.00	65.50	3	9,873	0.03%
2021/06/01	4	69.63	1	69.50	67.90	3	9,790	0.03%
2021/05/31	2	66.40	11	66.92	68.30	-9	9,589	-0.09%
2021/05/28	8	63.28	3	63.70	62.10	5	9,445	0.05%
2021/05/27	6	62.83	5	61.90	62.00	1	9,413	0.01%
2021/05/25	4	62.78	0	0.00	62.00	4	9,403	0.04%
2021/05/21	0	0.00	3	59.00	59.10	-3	9,342	-0.03%
2021/05/20	3	57.50	0	0.00	55.80	3	9,406	0.03%
2021/05/18	0	0.00	5	55.34	57.30	-5	9,418	-0.05%
2021/05/17	5	52.70	7	53.53	52.10	-2	9,394	-0.02%
2021/05/13	0	0.00	5	60.30	60.00	-5	9,291	-0.05%
2021/05/12	16	58.36	20	60.63	60.10	-4	9,227	-0.04%
2021/05/10	1	70.90	0	0.00	70.50	1	9,024	0.01%
2021/05/07	0	0.00	3	68.37	74.80	-3	9,028	-0.03%
2021/05/06	6	70.75	0	0.00	69.60	6	8,992	0.07%
2021/05/05	0	0.00	5	74.20	70.00	-5	8,999	-0.06%
2021/05/04	5	72.90	0	0.00	74.00	5	9,026	0.06%
2021/05/03	0	0.00	1	77.40	77.40	-1	9,009	-0.01%
2021/04/29	0	0.00	1	83.00	81.10	-1	9,069	-0.01%
2021/04/28	1	81.80	0	0.00	82.00	1	9,119	0.01%
2021/04/27	0	0.00	5	77.50	79.50	-5	9,182	-0.05%
2021/04/26	1	83.10	5	83.72	82.60	-4	9,326	-0.04%
2021/04/23	17	83.62	14	83.94	86.40	3	9,285	0.03%
2021/04/22	19	81.81	18	83.49	79.70	1	9,037	0.01%
2021/04/21	13	80.92	8	81.06	79.90	5	8,824	0.06%
2021/04/20	31	78.27	29	78.68	79.00	2	8,598	0.02%
2021/04/19	26	72.95	25	74.16	76.50	1	8,132	0.01%
2021/04/16	4	65.63	24	67.23	69.60	-20	7,791	-0.26%
2021/04/15	0	0.00	15	63.78	63.30	-15	7,526	-0.20%
2021/04/14	6	61.03	22	62.59	62.00	-16	7,463	-0.21%
2021/04/13	16	62.26	7	62.11	61.90	9	7,768	0.12%
2021/04/12	1	60.00	1	60.00	60.50	0	7,568	0.00%
2021/04/09	3	61.77	1	60.90	60.00	2	7,649	0.03%
2021/04/08	7	62.13	2	62.60	61.80	5	7,673	0.07%
2021/04/07	23	61.52	14	61.31	61.50	9	7,607	0.12%
2021/04/06	3	57.53	1	57.90	57.80	2	7,339	0.03%
2021/04/01	6	58.00	6	57.57	57.40	0	7,523	0.00%
2021/03/31	19	59.83	10	60.59	58.90	9	8,008	0.11%
2021/03/30	9	59.50	2	60.40	59.00	7	8,018	0.09%
2021/03/29	23	59.83	28	60.33	59.50	-5	8,400	-0.06%
2021/03/26	6	57.90	1	58.90	57.10	5	8,614	0.06%
2021/03/25	11	57.42	7	59.40	56.90	4	9,155	0.04%
2021/03/24	1	55.80	1	55.80	55.50	0	9,500	0.00%
2021/03/23	4	57.13	2	55.60	55.60	2	9,648	0.02%
2021/03/22	14	57.35	7	57.53	56.80	7	9,865	0.07%
2021/03/19	1	58.40	15	57.65	58.40	-14	10,337	-0.14%
2021/03/18	6	56.02	0	0.00	55.40	6	10,389	0.06%
2021/03/17	2	56.15	11	56.00	56.10	-9	10,372	-0.09%
2021/03/16	34	59.39	51	58.15	56.30	-17	10,286	-0.17%
2021/03/15	9	56.31	12	56.82	58.00	-3	9,652	-0.03%
2021/03/12	1	51.50	1	51.80	52.80	0	9,297	0.00%
2021/03/02	0	0.00	0	51.40	51.30	0	10,766	0.00%
2021/02/26	1	51.50	2	51.00	51.40	-1	11,028	-0.01%
2021/02/25	0	0.00	0	51.20	51.20	0	11,114	0.00%
2021/02/24	0	0.00	2	52.10	51.70	-2	11,160	-0.02%
2021/02/23	0	0.00	2	51.40	51.10	-2	11,185	-0.02%
2021/02/22	4	51.55	1	52.30	51.80	3	11,186	0.03%
2021/02/19	4	51.00	0	0.00	51.00	4	11,118	0.04%
2021/02/17	0	0.00	3	48.60	48.80	-3	11,193	-0.03%
2021/02/05	1	45.00	0	0.00	45.15	1	11,257	0.01%
2021/02/01	0	0.00	1	45.35	45.70	-1	12,061	-0.01%
2021/01/29	4	47.98	6	46.43	46.40	-2	12,077	-0.02%
2021/01/27	0	0.00	0.1	49.60	49.60	-0.1	12,100	0.00%
2021/01/26	3	51.37	0	0.00	49.95	3	12,120	0.02%
2021/01/25	0	0.00	3	51.50	51.30	-3	12,157	-0.02%
2021/01/22	2	50.35	0	0.00	51.10	2	12,198	0.02%
2021/01/21	4	49.88	8	49.66	48.65	-4	12,181	-0.03%
2021/01/20	5	50.72	5	51.20	50.10	0	12,378	0.00%
2021/01/19	18	53.31	3	53.30	52.80	15	12,384	0.12%
2021/01/18	5	51.06	4	50.93	52.20	1	12,257	0.01%
2021/01/15	0	0.00	1	53.50	52.10	-1	12,308	-0.01%
2021/01/14	2	53.15	4	53.00	53.60	-2	12,316	-0.02%
2021/01/13	0	0.00	1	51.60	51.60	-1	12,360	-0.01%
2021/01/12	3	51.30	1	52.90	50.90	2	12,425	0.02%
2021/01/11	0	0.00	1	53.00	52.80	-1	12,655	-0.01%
2021/01/08	10	52.36	3	52.00	51.80	7	13,263	0.05%
2021/01/07	0	0.00	1	53.70	53.40	-1	13,330	-0.01%
2021/01/06	21	54.74	19	56.41	53.00	2	13,483	0.01%
2021/01/05	3	52.40	1	53.30	52.70	2	13,225	0.02%
2021/01/04	18	53.52	0	0.00	53.50	18	13,785	0.13%
2020/12/31	1	52.30	4	53.13	52.90	-3	14,519	-0.02%
2020/12/30	3	51.70	2	52.30	51.60	1	14,780	0.01%
2020/12/29	5	51.62	3	52.10	51.30	2	14,746	0.01%
2020/12/28	10	53.57	2	52.40	52.40	8	14,743	0.05%
2020/12/25	11	53.17	12	53.90	53.00	-1	14,552	-0.01%
2020/12/24	1	51.70	2	51.80	50.90	-1	14,081	-0.01%
2020/12/23	4	52.68	1.6	52.48	51.20	2.4	13,990	0.02%
2020/12/22	8	51.58	5	49.94	50.80	3	13,700	0.02%
2020/12/21	9	50.38	16.8	51.38	52.90	-7.8	13,544	-0.06%
2020/12/18	6	48.58	9	49.18	48.15	-3	13,298	-0.02%
2020/12/17	1	46.30	0	0.00	46.50	1	13,354	0.01%
2020/12/16	10	46.53	5	45.99	45.70	5	13,711	0.04%
2020/12/15	11	48.55	7	48.23	44.65	4	13,772	0.03%
2020/12/14	0	0.00	5	47.49	49.40	-5	13,220	-0.04%
2020/12/11	0	0.00	12	45.00	44.95	-12	12,873	-0.09%
2020/12/10	12	43.80	0	0.00	44.70	12	12,807	0.09%
2020/12/09	2	45.55	0	0.00	45.35	2	12,742	0.02%
2020/12/07	0	0.00	5	43.81	43.35	-5	12,547	-0.04%
2020/12/04	1	45.85	0	0.00	44.60	1	12,490	0.01%
2020/12/03	6	45.12	16	46.93	45.25	-10	12,427	-0.08%
2020/12/01	1	44.60	6	43.66	45.15	-5	12,125	-0.04%
2020/11/30	15	45.08	5	44.80	44.75	10	12,054	0.08%
2020/11/27	1	47.15	0	0.00	45.80	1	12,014	0.01%
2020/11/26	33	47.90	29	47.49	46.60	4	11,865	0.03%
2020/11/25	0	0.00	2	44.03	46.20	-2	10,989	-0.02%
2020/11/24	0	0.00	1	42.80	42.00	-1	10,673	-0.01%
2020/11/23	1	42.80	2	42.50	42.60	-1	10,663	-0.01%
2020/11/20	0	0.00	2	41.70	42.15	-2	10,739	-0.02%
2020/11/19	1	41.00	0	0.00	40.70	1	10,697	0.01%
2020/11/18	0	0.00	1	40.55	40.55	-1	10,809	-0.01%
2020/11/12	2	43.60	14	42.54	42.55	-12	10,542	-0.11%
2020/11/11	1	42.40	1	41.70	42.50	0	10,249	0.00%
2020/11/10	2	43.65	1	41.45	42.25	1	10,302	0.01%
2020/11/09	0	0.00	1	43.50	43.80	-1	10,155	-0.01%
2020/11/06	3	41.80	3	40.78	40.80	0	9,901	0.00%
2020/11/05	1	40.75	1	40.90	41.00	0	9,856	0.00%
2020/11/02	3	38.77	0	0.00	38.95	3	9,719	0.03%
2020/10/29	0	0.00	1	41.25	41.00	-1	9,536	-0.01%
2020/10/26	1	40.95	0	0.00	40.95	1	9,050	0.01%
2020/10/23	1	42.15	1	41.40	41.20	0	8,939	0.00%
2020/10/22	1	41.60	0	0.00	41.50	1	8,835	0.01%
2020/10/21	12	43.26	4	42.70	42.55	8	8,719	0.09%
2020/10/19	6	42.80	0	0.00	43.20	6	8,423	0.07%
2020/10/16	10	43.83	13	44.28	41.40	-3	8,114	-0.04%
2020/10/15	0	0.00	5	43.94	43.65	-5	7,442	-0.07%
2020/10/14	1	44.90	0	0.00	43.70	1	7,267	0.01%
2020/10/13	4	43.25	2	43.68	44.05	2	7,006	0.03%
2020/10/12	4	42.88	10	43.46	43.00	-6	6,678	-0.09%
2020/10/08	32	40.10	51	40.31	41.20	-19	6,058	-0.31%
2020/10/07	1	38.25	1	39.30	39.35	0	5,172	0.00%
2020/10/06	0	0.00	10	35.40	35.80	-10	4,764	-0.21%
2020/10/05	0	0.00	1	35.05	35.30	-1	4,679	-0.02%
2020/09/30	1	32.45	1	32.65	33.50	0	4,562	0.00%
2020/09/28	1	35.60	0	0.00	34.30	1	4,508	0.02%
2020/09/25	13	34.14	1	33.55	34.60	12	4,452	0.27%
2020/09/24	2	36.55	2	36.90	36.30	0	4,221	0.00%
2020/09/23	6	36.23	7	37.06	36.25	-1	3,918	-0.03%
2020/09/22	3	36.03	1	35.80	37.10	2	3,531	0.06%
2020/09/21	6	34.81	6	35.04	35.35	0	2,783	0.00%
2020/09/18	1	32.00	18	31.66	32.15	-17	2,251	-0.76%
2020/09/17	0	0.00	5	29.20	29.25	-5	1,935	-0.26%
2020/09/11	1	28.70	0	0.00	28.10	1	1,938	0.05%
2020/09/08	1	28.80	0	0.00	28.80	1	1,938	0.05%
2020/09/04	0	0.00	4	29.20	29.60	-4	1,943	-0.21%
2020/09/03	4	30.80	0	0.00	29.95	4	1,944	0.21%
2020/09/01	5	29.60	4	29.69	29.90	1	2,010	0.05%
2020/08/31	3	30.27	0	0.00	29.30	3	1,989	0.15%
2020/08/28	5	30.20	0	0.00	30.00	5	1,961	0.25%
2020/08/27	0	0.00	2	30.55	30.95	-2	1,923	-0.10%
2020/08/26	4	31.48	2	31.35	31.45	2	1,811	0.11%
2020/08/24	30	29.40	10	29.75	29.80	20	1,579	1.27%
2020/08/19	1	28.90	2	28.53	28.15	-1	1,399	-0.07%
2020/08/14	2	30.18	17	29.95	29.90	-15	1,341	-1.12%
2020/07/15	0	0.00	10	28.00	27.75	-10	1,106	-0.90%
2020/07/14	0	0.00	10	28.10	27.90	-10	1,103	-0.91%
2020/07/13	0	0.00	5	28.46	28.70	-5	1,094	-0.46%
2020/07/09	0	0.00	14	29.60	29.60	-14	1,080	-1.30%
2020/07/07	56	31.75	0	0.00	29.55	56	1,044	5.36%
2020/07/03	0	0.00	9	29.04	29.30	-9	887	-1.01%
2020/07/01	0	0.00	1	29.10	28.80	-1	846	-0.12%
2020/06/30	7	28.06	0	0.00	28.25	7	826	0.85%
2020/06/24	3	28.87	10	28.76	29.05	-7	774	-0.90%
2020/06/18	0	0.00	2	27.55	27.55	-2	693	-0.29%
2020/06/16	5	27.00	0	0.00	27.05	5	679	0.74%
2020/06/11	5	28.50	0	0.00	27.30	5	667	0.75%
2020/06/09	12	30.03	12	30.53	28.75	0	650	0.00%
2020/05/07	1	25.80	16	25.26	25.70	-15	435	-3.44%
2020/05/06	1	24.20	0	0.00	24.35	1	413	0.24%
2020/05/05	0	0.00	2	24.00	24.60	-2	410	-0.49%
2020/05/04	5	23.55	0	0.00	23.45	5	401	1.24%
2020/04/29	0	0.00	0	23.00	22.65	0	401	-0.01%
2020/04/27	5	22.20	0	0.00	22.30	5	418	1.20%
2020/04/16	0	0.00	0.2	21.95	21.95	-0.2	399	-0.05%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/03/20	0	0.00	3	16.50	16.25	-3	581	-0.52%
2020/03/05	5	26.30	0	0.00	26.05	5	820	0.61%
2020/03/04	0	0.00	9	26.20	26.20	-9	816	-1.10%
2020/02/21	0	0.00	1	27.15	26.90	-1	803	-0.12%
2020/02/20	1	27.45	0	0.00	27.15	1	800	0.12%
2020/02/19	0	0.00	6	26.70	26.70	-6	777	-0.77%
2020/02/13	10	25.85	0	0.00	25.70	10	772	1.29%
2020/01/09	0	0.00	8	28.20	28.30	-8	945	-0.85%
2020/01/08	5	28.15	0	0.00	28.05	5	985	0.51%
2020/01/06	0	0.00	1	28.75	28.65	-1	982	-0.10%
2019/12/17	2	31.65	2	31.48	30.90	0	924	0.00%
2019/12/16	0	0.00	3	30.50	30.50	-3	867	-0.35%
2019/12/11	1	29.55	2	29.75	29.85	-1	797	-0.13%
2019/12/10	3	29.05	0	0.00	29.70	3	786	0.38%
2019/12/06	0	0.00	3	30.15	30.15	-3	607	-0.49%
2019/11/28	3	27.85	0	0.00	27.85	3	571	0.53%
2019/11/19	1	27.95	0	0.00	27.95	1	626	0.16%
2019/11/18	0	0.00	1	27.95	27.95	-1	635	-0.16%
2019/11/13	0	0.00	1	27.90	27.90	-1	706	-0.14%
2019/11/06	0	0.00	5	29.05	29.10	-5	695	-0.72%
2019/11/05	0	0.00	1	29.45	29.20	-1	693	-0.14%
2019/11/04	1	29.20	5	29.15	29.15	-4	695	-0.57%
2019/10/29	1	30.00	1	30.40	29.50	0	678	0.00%
2019/10/28	0	0.00	3	30.60	30.60	-3	667	-0.45%
2019/10/25	0	0.00	1	29.85	30.50	-1	613	-0.16%
2019/10/23	1	29.65	0	0.00	29.25	1	566	0.18%
2019/10/22	0	0.00	5	29.20	29.20	-5	577	-0.87%
2019/10/16	11	29.37	1	29.05	28.20	10	587	1.70%
2019/10/08	2	28.43	5	28.52	27.85	-3	637	-0.47%
2019/09/27	5	27.15	0	0.00	27.15	5	629	0.79%
2019/09/20	0	0.00	1	28.80	28.80	-1	619	-0.16%
2019/09/19	0	0.00	5	29.20	29.20	-5	610	-0.82%
2019/08/29	0	0.00	1	28.65	28.65	-1	556	-0.18%
2019/08/28	2	29.15	2	28.80	28.80	0	554	0.00%
2019/08/20	1	29.00	1	29.40	29.40	0	509	0.00%
2019/08/19	2	28.08	0	0.00	28.20	2	445	0.45%
2019/07/16	0	0.00	1	29.15	29.80	-1	396	-0.25%
2019/07/01	6	26.53	0	0.00	26.30	6	455	1.32%
2019/06/11	0	0.00	1	25.00	25.05	-1	463	-0.22%
2019/05/31	1	25.60	1	25.25	25.25	0	485	0.00%
2019/05/10	4	26.90	0	0.00	26.90	4	708	0.56%
2019/05/08	1	28.25	0	0.00	28.25	1	707	0.14%
2019/04/30	1	28.40	4	28.34	28.30	-3	702	-0.43%
2019/04/25	0	0.00	1	29.60	29.50	-1	783	-0.13%
2019/04/24	1	29.75	0	0.00	29.55	1	809	0.12%
2019/04/19	1	30.35	0	0.00	30.05	1	839	0.12%
2019/04/18	3	30.80	0	0.00	30.20	3	835	0.36%
2019/04/16	2	31.13	0	0.00	31.30	2	777	0.26%
2019/03/20	6	29.90	0	0.00	29.80	6	990	0.61%
2019/03/13	5	30.75	5	30.50	30.80	0	1,172	0.00%
2019/03/07	0	0.00	1	32.25	31.50	-1	1,347	-0.07%
2019/02/25	3	33.17	2	32.85	32.90	1	1,600	0.06%
2019/02/21	10	32.83	0	0.00	32.55	10	1,601	0.62%
2019/02/18	0	0.00	1	32.80	33.25	-1	1,597	-0.06%
2019/02/14	1	33.60	0	0.00	32.95	1	1,575	0.06%
2019/02/13	3	32.38	12	32.10	32.10	-9	1,523	-0.59%
2019/02/12	10	31.70	10	32.45	32.45	0	1,507	0.00%
2019/01/21	0	0.00	3	30.95	31.00	-3	1,553	-0.19%
2019/01/18	0	0.00	3	31.15	31.10	-3	1,541	-0.19%
2019/01/16	3	31.00	0	0.00	30.70	3	1,499	0.20%
2019/01/15	4	30.69	1	30.30	30.30	3	1,479	0.20%
2019/01/11	0	0.00	1	29.95	29.70	-1	1,462	-0.07%
2019/01/09	1	30.20	1	30.50	30.20	0	1,464	0.00%
2019/01/03	0	0.00	1	30.15	30.15	-1	1,482	-0.07%
2019/01/02	1	30.75	0	0.00	30.60	1	1,511	0.07%
2018/12/28	1	30.85	0	0.00	30.95	1	1,520	0.07%
2018/12/12	3	33.85	5	34.75	34.75	-2	1,598	-0.13%
2018/12/10	0	0.00	10	32.08	31.25	-10	1,513	-0.66%
2018/12/05	5	34.15	3	34.47	33.65	2	1,477	0.14%
2018/12/03	1	33.30	0	0.00	33.40	1	1,405	0.07%
2018/11/27	2	31.20	2	31.75	31.50	0	1,287	0.00%
2018/11/22	0	0.00	5	30.85	29.60	-5	1,286	-0.39%
2018/11/16	0	0.00	2	29.15	29.00	-2	1,281	-0.16%
2018/11/15	2	29.80	2	29.30	29.15	0	1,293	0.00%
2018/11/08	4	30.25	0	0.00	29.30	4	1,407	0.28%
2018/11/06	5	30.75	1	31.60	29.15	4	1,493	0.27%
2018/11/05	1	30.50	1	30.40	30.50	0	1,550	0.00%
2018/11/02	0	0.00	1	29.70	29.90	-1	1,565	-0.06%
2018/10/31	6	28.50	0	0.00	28.70	6	1,633	0.37%
2018/10/19	1	30.55	0	0.00	30.45	1	2,012	0.05%
2018/10/17	11	31.64	3	31.80	31.00	8	2,270	0.35%
2018/10/16	3	31.15	0	0.00	31.05	3	2,333	0.13%
2018/10/05	1	33.40	0	0.00	33.40	1	3,160	0.03%
2018/10/04	5	37.04	0	0.00	37.10	5	3,165	0.16%
2018/10/02	1	40.10	1	39.40	39.40	0	3,295	0.00%
2018/10/01	0	0.00	1	39.45	39.70	-1	3,370	-0.03%
2018/09/28	1	39.10	1	39.40	39.30	0	3,492	0.00%
2018/09/27	2	40.30	2	39.05	39.05	0	3,610	0.00%
2018/09/26	7	39.90	2	39.60	39.60	5	3,666	0.14%
2018/09/25	1	41.10	5	41.47	41.50	-4	3,821	-0.10%
2018/09/21	0	0.00	4	37.50	37.75	-4	3,845	-0.10%
2018/09/14	2	39.08	5	38.36	39.35	-3	4,098	-0.07%
2018/09/13	4	38.50	0	0.00	37.85	4	4,110	0.10%
2018/09/07	2	39.68	0	0.00	38.60	2	4,273	0.05%
2018/08/30	0	0.00	1	43.40	43.70	-1	6,213	-0.02%
2018/08/29	1	43.85	5	44.10	42.95	-4	6,248	-0.06%
2018/08/28	5	42.58	0	0.00	42.20	5	6,247	0.08%
2018/08/27	1	42.00	8	43.51	43.90	-7	6,284	-0.11%
2018/08/24	1	40.50	0	0.00	40.70	1	6,352	0.02%
2018/08/20	1	42.00	0	0.00	42.30	1	7,321	0.01%
2018/08/17	5	43.49	6	44.67	42.60	-1	7,522	-0.01%
2018/08/14	1	42.10	1	43.65	43.30	0	7,595	0.00%
2018/08/13	1	40.50	5	42.72	42.30	-4	7,567	-0.05%
2018/08/10	8	44.93	0	0.00	43.55	8	7,510	0.11%
2018/08/08	1	47.55	3	47.60	46.65	-2	7,409	-0.03%
2018/08/07	1	48.50	3	48.55	47.60	-2	7,390	-0.03%
2018/08/06	7	47.19	0	0.00	47.20	7	7,315	0.10%
2018/08/02	9	46.72	0	0.00	46.00	9	7,270	0.12%
2018/08/01	0	0.00	3	48.55	47.80	-3	7,235	-0.04%
2018/07/31	6	47.09	0	0.00	47.55	6	7,208	0.08%
2018/07/30	0	0.00	2	48.00	48.40	-2	7,157	-0.03%
2018/07/27	1	50.10	1	50.40	50.40	0	7,101	0.00%
2018/07/26	3	50.90	4	51.23	50.10	-1	7,045	-0.01%
2018/07/25	2	48.90	0	0.00	50.50	2	6,913	0.03%
2018/07/24	0	0.00	9	50.67	50.50	-9	6,842	-0.13%
2018/07/23	1	48.50	0	0.00	48.50	1	6,648	0.02%
2018/07/20	0	0.00	1	46.80	46.90	-1	6,582	-0.02%
2018/07/19	6	48.55	2	48.63	48.80	4	6,510	0.06%
2018/07/18	11	48.99	7	48.67	48.90	4	6,452	0.06%
2018/07/17	65	54.56	56	54.20	50.40	9	6,275	0.14%
2018/07/16	0	0.00	15	55.48	55.50	-15	5,936	-0.25%
2018/07/13	1	50.10	12	50.70	50.50	-11	5,845	-0.19%
2018/07/12	2	49.03	0	0.00	50.20	2	5,792	0.03%
2018/07/11	6	49.17	4	49.58	48.90	2	5,753	0.03%
2018/07/10	11	49.43	1	48.90	49.85	10	5,666	0.18%
2018/07/09	10	48.30	1	50.40	47.80	9	5,599	0.16%
2018/07/06	2	48.40	1	45.60	48.50	1	5,498	0.02%
2018/07/05	2	49.80	0	0.00	47.00	2	5,368	0.04%
2018/07/04	11	50.00	5	52.00	51.00	6	5,239	0.11%
2018/07/03	4	53.20	17	53.96	53.00	-13	5,140	-0.25%
2018/07/02	3	53.27	5	52.96	52.00	-2	4,934	-0.04%
2018/06/28	0	0.00	1	49.60	52.40	-1	4,759	-0.02%
2018/06/27	3	50.87	0	0.00	49.60	3	4,706	0.06%
2018/06/22	2	50.50	0	0.00	50.00	2	4,543	0.04%
2018/06/21	0	0.00	2	54.80	54.80	-2	4,510	-0.04%
2018/06/19	3	54.13	3	53.50	53.20	0	4,440	0.00%
2018/06/15	4	57.65	1	57.20	57.50	3	4,426	0.07%
2018/06/14	5	59.20	10	59.70	60.20	-5	4,339	-0.12%
2018/06/13	3	56.40	5	57.68	55.50	-2	3,971	-0.05%
2018/06/12	57	55.88	49	56.42	56.50	8	3,542	0.23%
2018/06/11	8	50.95	2	49.95	51.40	6	3,159	0.19%
2018/06/08	3	46.12	26.2	46.42	46.80	-23.2	2,873	-0.81%
2018/06/05	3	38.23	7	39.38	38.05	-4	2,288	-0.17%
2018/06/04	1	39.60	0	0.00	39.20	1	2,223	0.04%
2018/06/01	0	0.00	1	38.95	38.80	-1	2,159	-0.05%
2018/05/31	10	40.60	9	39.73	39.05	1	2,106	0.05%
2018/05/30	7	39.39	1	38.50	40.00	6	1,838	0.33%
2018/05/29	4	37.74	3	36.93	36.80	1	1,516	0.07%
2018/05/28	1	36.50	8	34.80	36.50	-7	1,287	-0.54%
2018/05/25	9	32.57	3	34.30	34.00	6	1,087	0.55%
2018/05/22	1	27.25	0	0.00	27.30	1	679	0.15%
2018/05/11	2	28.70	0	0.00	27.20	2	720	0.28%
2018/05/09	0	0.00	5	27.20	27.55	-5	768	-0.65%
2018/05/08	0	0.00	5	27.40	27.25	-5	781	-0.64%
2018/04/30	10	26.32	0	0.00	26.25	10	1,012	0.99%
2018/04/19	0	0.00	12	29.30	28.95	-12	1,219	-0.98%
2018/04/13	0	0.00	1	26.95	26.95	-1	1,163	-0.09%
2018/04/12	1	27.00	2	27.13	27.00	-1	1,177	-0.08%
2018/04/11	1	27.10	0	0.00	27.10	1	1,224	0.08%
2018/03/23	1	27.00	0	0.00	26.90	1	1,619	0.06%
2018/03/22	5	28.30	0	0.00	28.20	5	1,610	0.31%
2018/03/09	0	0.00	3	29.15	28.55	-3	1,762	-0.17%
2018/03/08	0	0.00	1	28.90	28.95	-1	1,775	-0.06%
2018/02/23	0	0.00	20	29.70	29.60	-20	2,046	-0.98%
2018/02/08	5	28.80	0	0.00	28.70	5	2,430	0.21%
2018/02/05	0	0.00	1	31.00	31.00	-1	2,492	-0.04%
2018/02/01	5	32.50	0	0.00	32.50	5	2,621	0.19%
2018/01/29	1	33.60	0	0.00	33.25	1	2,665	0.04%
2018/01/25	20	32.25	0	0.00	31.70	20	2,758	0.72%
2018/01/22	0	0.00	2	31.30	31.80	-2	3,183	-0.06%
2018/01/12	0	0.00	2	31.25	31.70	-2	3,844	-0.05%
2018/01/11	2	30.80	0	0.00	30.85	2	3,979	0.05%
2018/01/03	0	0.00	4	32.76	32.40	-4	3,883	-0.10%
2018/01/02	6	32.73	0	0.00	32.50	6	3,851	0.16%