富鼎 (8261)-國票-嘉義券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股▲1.80%
653人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－國票-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	81.70	0	0.00	79.90	3	698	0.43%
2024/04/08	1	87.40	0	0.00	87.10	1	696	0.14%
2024/04/03	1	88.30	0	0.00	87.90	1	702	0.14%
2024/04/02	0	0.00	2	89.70	89.00	-2	711	-0.28%
2024/04/01	0	0.00	3	89.07	88.90	-3	691	-0.43%
2024/03/28	5	89.16	0	0.00	88.50	5	670	0.75%
2024/03/18	0	0.00	1	85.10	84.90	-1	724	-0.14%
2024/02/23	1	88.50	0	0.00	87.80	1	1,682	0.06%
2024/02/16	1	90.90	0	0.00	90.80	1	2,006	0.05%
2024/01/24	0	0.00	1	91.10	91.10	-1	1,977	-0.05%
2024/01/18	0	0.00	1	88.30	88.00	-1	1,982	-0.05%
2024/01/16	1	90.00	0	0.00	90.10	1	1,978	0.05%
2023/12/20	0	98.00	0	0.00	97.50	0	2,081	0.00%
2023/12/11	1	100.50	2	101.25	102.00	-1	1,969	-0.05%
2023/12/01	2	103.75	1	102.50	103.50	1	1,899	0.05%
2023/11/30	0	0.00	1.4	106.39	105.50	-1.4	1,871	-0.07%
2023/11/29	4	102.00	4	103.00	103.00	0	1,728	0.00%
2023/11/28	3	100.33	2	100.75	101.00	1	1,654	0.06%
2023/11/27	1	100.00	0	0.00	96.00	1	1,586	0.06%
2023/11/24	1	97.90	0	0.00	98.70	1	1,543	0.06%
2023/11/22	0	0.00	1	98.20	98.20	-1	1,309	-0.08%
2023/11/21	1	94.70	0	0.00	94.60	1	1,184	0.08%
2023/11/20	2	97.00	8	96.79	96.90	-6	1,115	-0.54%
2023/11/17	1	90.00	1	89.80	90.00	0	955	0.00%
2023/11/15	1	87.90	0	0.00	89.00	1	927	0.11%
2023/11/09	1	87.30	0	0.00	86.50	1	879	0.11%
2023/10/31	0	0.00	1	83.20	83.00	-1	877	-0.11%
2023/10/27	0	0.00	1	88.50	86.10	-1	868	-0.12%
2023/10/24	0	0.00	1	85.40	85.60	-1	859	-0.12%
2023/10/20	2	86.75	0	0.00	86.90	2	861	0.23%
2023/10/19	0	0.00	3	88.70	88.00	-3	858	-0.35%
2023/10/18	4	87.40	0	0.00	89.40	4	854	0.47%
2023/10/17	4	90.80	0	0.00	89.40	4	793	0.50%
2023/10/12	1	87.00	0	0.00	87.50	1	695	0.14%
2023/09/12	0	0.00	1	85.30	85.50	-1	803	-0.12%
2023/09/08	1	86.10	0	0.00	87.50	1	809	0.12%
2023/09/07	0	0.00	3	88.80	88.00	-3	814	-0.37%
2023/09/06	3	84.47	0	0.00	84.40	3	747	0.40%
2023/09/04	0.1	82.50	0	0.00	82.50	0.1	725	0.01%
2023/08/14	0	0.00	2	83.90	84.30	-2	938	-0.21%
2023/08/07	0	0.00	1	94.20	93.90	-1	944	-0.11%
2023/07/24	0	0.00	2	91.20	91.20	-2	962	-0.21%
2023/07/13	0	0.00	1	98.90	98.10	-1	1,124	-0.09%
2023/07/10	1.1	98.10	0	0.00	95.90	1.1	1,224	0.09%
2023/07/07	0	99.30	0	0.00	98.90	0	1,259	0.00%
2023/07/05	1	101.00	0	0.00	101.00	1	1,420	0.07%
2023/07/04	0.1	102.50	0	0.00	102.00	0.1	1,414	0.00%
2023/07/03	0	0.00	2	106.50	106.50	-2	1,401	-0.14%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/19	0	0.00	1	106.50	105.00	-1	1,438	-0.07%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/08	1	106.00	0	0.00	107.50	1	1,468	0.07%
2023/06/05	0	0.00	0.1	109.50	108.50	-0.1	1,454	-0.01%
2023/06/01	1	110.00	2	107.75	108.50	-1	1,480	-0.07%
2023/05/29	0	0.00	1	106.50	106.50	-1	1,464	-0.07%
2023/05/22	1	104.50	2	106.00	106.50	-1	1,570	-0.06%
2023/05/19	3	108.33	1	108.50	105.00	2	1,628	0.12%
2023/05/12	0.1	98.70	0	0.00	100.50	0.1	1,610	0.00%
2023/05/11	0	101.50	0	0.00	100.50	0	1,694	0.00%
2023/05/09	0	102.50	0	0.00	102.00	0	1,770	0.00%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/04	0	103.50	0	0.00	103.00	0	1,918	0.00%
2023/04/25	0	104.00	0	0.00	103.00	0	2,192	0.00%
2023/04/21	0	107.00	0	0.00	105.50	0	2,272	0.00%
2023/04/20	5	110.50	0	0.00	109.50	5	2,252	0.22%
2023/04/18	0	0.00	6	114.50	114.00	-6	2,230	-0.27%
2023/04/17	1	113.00	0	0.00	113.00	1	2,177	0.05%
2023/04/11	3	114.17	1	115.00	113.50	2	2,065	0.10%
2023/04/10	0	106.50	1	106.50	108.50	-1	1,944	-0.05%
2023/04/07	1	104.51	0	0.00	104.50	1	1,954	0.05%
2023/04/06	0	104.50	0	0.00	104.00	0	1,964	0.00%
2023/03/29	0	103.00	0	0.00	102.50	0	2,010	0.00%
2023/03/27	0	107.00	0	0.00	106.00	0	2,040	0.00%
2023/03/16	0	104.00	0	0.00	102.00	0	2,195	0.00%
2023/03/14	0	105.50	0	0.00	104.50	0	2,308	0.00%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/09	0	113.00	0	0.00	111.50	0	2,621	0.00%
2023/02/22	2.1	110.50	0	0.00	109.50	2.1	3,523	0.06%
2023/02/20	0	0.00	1	115.00	113.50	-1	3,542	-0.03%
2023/02/17	1	114.50	1	116.00	114.50	0	3,544	0.00%
2023/02/16	0	0.00	3	114.33	115.00	-3	3,498	-0.09%
2023/02/15	3	110.00	0	0.00	110.50	3	3,488	0.09%
2023/02/10	1	111.50	0	0.00	111.50	1	3,566	0.03%
2023/02/08	0	0.00	1	115.00	114.00	-1	3,488	-0.03%
2023/02/06	1	113.00	7	114.00	112.50	-6	3,540	-0.17%
2023/02/03	0	0.00	1	112.50	112.50	-1	3,527	-0.03%
2023/02/02	0	0.00	0.1	115.50	115.50	-0.1	3,484	0.00%
2023/02/01	1	114.00	0	0.00	114.50	1	3,433	0.03%
2023/01/31	3	114.50	3	113.50	114.00	0	3,417	0.00%
2023/01/30	0	0.00	4	111.00	111.00	-4	3,334	-0.12%
2023/01/17	0	105.00	0	0.00	105.00	0	3,263	0.00%
2023/01/16	0.1	104.00	2	104.00	104.50	-2	3,302	-0.06%
2023/01/12	0	0.00	1	110.00	107.00	-1	3,310	-0.03%
2023/01/11	3	106.00	0	0.00	106.50	3	3,244	0.09%
2023/01/10	3	106.00	0	0.00	106.00	3	3,302	0.09%
2023/01/09	6	107.50	0	0.00	107.00	6	3,355	0.18%
2023/01/06	0	0.00	3	105.00	105.50	-3	3,422	-0.09%
2022/12/30	0.1	105.00	0	0.00	104.00	0.1	3,607	0.00%
2022/12/21	0	0.00	12	106.00	106.00	-12	3,857	-0.31%
2022/12/20	1	104.00	0	0.00	105.00	1	3,921	0.03%
2022/12/15	2	107.00	0	0.00	109.00	2	4,055	0.05%
2022/12/14	0.1	107.00	0	0.00	107.00	0.1	4,121	0.00%
2022/12/09	1	108.50	0	0.00	107.00	1	4,281	0.02%
2022/12/07	4	111.38	0	0.00	110.00	4	4,274	0.09%
2022/12/02	3	118.00	0	0.00	117.50	3	4,157	0.07%
2022/12/01	0	0.00	1	115.00	114.50	-1	4,057	-0.02%
2022/11/29	0	0.00	5	112.50	113.50	-5	4,017	-0.12%
2022/11/28	5	115.00	16	113.06	114.00	-11	3,993	-0.28%
2022/11/25	0	0.00	4	111.38	110.50	-4	3,984	-0.10%
2022/11/24	1	110.00	9	110.00	110.50	-8	3,893	-0.21%
2022/11/23	8	109.25	3	108.17	107.00	5	3,705	0.13%
2022/11/22	0	0.00	20	101.00	100.50	-20	3,542	-0.56%
2022/11/18	2	106.00	1	105.00	103.50	1	3,830	0.03%
2022/11/17	0	0.00	1	102.50	104.00	-1	3,893	-0.03%
2022/11/16	1	102.50	0	0.00	102.50	1	4,041	0.02%
2022/11/11	2	103.50	0	0.00	99.50	2	4,747	0.04%
2022/11/09	0	0.00	5	100.00	101.00	-5	4,732	-0.11%
2022/11/08	0	0.00	3.1	100.58	99.20	-3.1	4,748	-0.07%
2022/11/07	5	102.50	0	0.00	101.50	5	4,759	0.11%
2022/11/03	0.1	101.50	0	0.00	101.50	0.1	4,766	0.00%
2022/11/02	4	101.00	3	100.00	101.00	1	4,765	0.02%
2022/10/27	2	95.55	0	0.00	96.20	2	4,854	0.04%
2022/10/26	2	96.60	1	93.80	93.20	1	4,881	0.02%
2022/10/25	2	96.00	0	0.00	96.10	2	4,957	0.04%
2022/10/24	0	0.00	5	98.58	95.80	-5	4,983	-0.10%
2022/10/21	4	97.35	0	0.00	94.50	4	5,022	0.08%
2022/10/19	2	101.25	1	98.70	98.70	1	5,122	0.02%
2022/10/18	0	0.00	5	102.60	101.50	-5	5,223	-0.10%
2022/10/14	2	97.35	0	0.00	100.00	2	5,387	0.04%
2022/10/13	4	94.75	1	102.50	92.30	3	5,359	0.06%
2022/10/07	2	108.50	0	0.00	106.50	2	5,384	0.04%
2022/10/06	3	110.17	2	110.50	111.00	1	5,442	0.02%
2022/10/05	0	0.00	1	109.00	109.00	-1	5,454	-0.02%
2022/09/28	1	108.00	0	0.00	102.00	1	5,722	0.02%
2022/09/27	1	105.50	1	107.50	107.50	0	5,773	0.00%
2022/09/22	2	116.00	1	115.00	116.50	1	5,955	0.02%
2022/09/21	13	115.04	10	113.50	114.00	3	5,995	0.05%
2022/09/19	1	109.50	1	112.00	112.00	0	6,148	0.00%
2022/09/16	1	109.50	1	110.00	109.00	0	6,178	0.00%
2022/09/08	1	103.50	0	0.00	106.50	1	6,844	0.01%
2022/09/07	0	0.00	1	104.50	103.50	-1	7,045	-0.01%
2022/09/06	0	0.00	2	108.50	108.50	-2	7,081	-0.03%
2022/09/05	2	115.00	0	0.00	112.50	2	7,186	0.03%
2022/09/01	1	116.00	4	117.13	115.00	-3	7,378	-0.04%
2022/08/31	6	116.50	4	116.63	116.50	2	7,317	0.03%
2022/08/26	3	119.17	1	121.50	117.50	2	8,217	0.02%
2022/08/25	1	118.00	0	0.00	118.00	1	8,843	0.01%
2022/08/23	2	119.00	3	118.17	119.00	-1	9,484	-0.01%
2022/08/19	4	117.38	5	116.30	116.50	-1	9,487	-0.01%
2022/08/18	7	110.50	5	112.00	114.50	2	9,186	0.02%
2022/08/15	1	107.50	1	108.00	108.00	0	9,227	0.00%
2022/08/12	0	0.00	1	107.00	106.50	-1	9,262	-0.01%
2022/08/05	1	104.00	1	103.00	104.50	0	9,291	0.00%
2022/08/04	0	0.00	2	101.25	101.50	-2	9,293	-0.02%
2022/08/03	5	102.50	4	101.00	100.00	1	9,299	0.01%
2022/08/02	4	102.00	1	101.50	102.00	3	9,268	0.03%
2022/08/01	4	105.50	1	104.50	105.50	3	9,280	0.03%
2022/07/29	2	111.50	0	0.00	111.00	2	9,384	0.02%
2022/07/28	0	0.00	1	110.50	110.00	-1	9,496	-0.01%
2022/07/26	1	110.00	9	107.06	107.50	-8	9,363	-0.09%
2022/07/25	2	112.00	1	114.50	112.00	1	9,297	0.01%
2022/07/22	4	110.88	0	0.00	112.50	4	9,187	0.04%
2022/07/21	0	0.00	1	110.50	111.00	-1	9,114	-0.01%
2022/07/20	3	106.00	0	0.00	106.00	3	9,007	0.03%
2022/07/19	0	0.00	1	103.50	103.50	-1	8,974	-0.01%
2022/07/14	0	0.00	1	101.00	103.00	-1	8,786	-0.01%
2022/07/13	4	99.40	3	98.60	98.80	1	8,681	0.01%
2022/07/12	1	94.80	0	0.00	94.70	1	8,629	0.01%
2022/07/08	5	101.10	1	101.00	101.50	4	8,535	0.05%
2022/07/07	1	98.00	0	0.00	100.00	1	8,457	0.01%
2022/07/06	1	98.10	2	96.20	96.20	-1	8,365	-0.01%
2022/06/30	1	109.00	0	0.00	109.50	1	7,972	0.01%
2022/06/28	2	118.00	0	0.00	116.50	2	7,745	0.03%
2022/06/27	3	120.00	5	121.50	122.00	-2	7,680	-0.03%
2022/06/24	4	120.38	0	0.00	120.00	4	7,527	0.05%
2022/06/22	1	117.50	1	117.00	117.00	0	7,308	0.00%
2022/06/21	8	123.38	1	123.50	123.50	7	7,196	0.10%
2022/06/20	2	122.25	1	118.00	118.00	1	7,229	0.01%
2022/06/16	3	131.50	1	131.00	125.00	2	7,064	0.03%
2022/06/15	0	0.00	1	131.00	129.00	-1	7,025	-0.01%
2022/06/08	3	132.83	4	135.13	135.50	-1	6,649	-0.02%
2022/06/07	8	140.25	0	0.00	134.00	8	6,439	0.12%
2022/06/06	8	138.94	3	138.50	139.50	5	5,902	0.08%
2022/06/02	6	144.42	9	144.39	138.50	-3	5,674	-0.05%
2022/06/01	7	134.79	1	140.00	142.00	6	4,842	0.12%
2022/05/31	11	130.77	29	129.93	129.50	-18	4,620	-0.39%
2022/05/30	4	125.00	4	126.00	128.50	0	3,995	0.00%
2022/05/27	0	0.00	1	117.50	117.00	-1	3,813	-0.03%
2022/05/26	2	113.00	2	115.00	113.00	0	3,737	0.00%
2022/05/24	14	116.86	19	116.45	115.00	-5	3,587	-0.14%
2022/05/23	15	117.03	3	121.50	115.00	12	3,511	0.34%
2022/05/20	1	108.50	2	111.50	112.50	-1	3,360	-0.03%
2022/05/19	0	0.00	0	109.00	110.50	0	3,287	0.00%
2022/05/16	2	109.00	2	109.25	108.50	0	3,219	0.00%
2022/05/13	0	0.00	20	108.50	107.50	-20	3,203	-0.62%
2022/05/12	1	108.00	1	110.50	107.00	0	3,230	0.00%
2022/05/11	0	0.00	1	110.00	108.00	-1	3,274	-0.03%
2022/05/10	1	104.00	1	106.50	108.50	0	3,309	0.00%
2022/05/06	4	108.63	6	108.08	109.00	-2	3,255	-0.06%
2022/05/05	17	109.09	18	108.33	109.00	-1	3,061	-0.03%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	1	89.90	0	0.00	91.00	1	2,924	0.03%
2022/04/29	1	90.60	4	90.30	89.90	-3	2,942	-0.10%
2022/04/28	3	90.40	1	88.80	88.80	2	2,956	0.07%
2022/04/27	6	90.72	0	0.00	90.30	6	2,968	0.20%
2022/04/26	1	100.00	0	0.00	94.50	1	2,940	0.03%
2022/04/25	20	100.50	0	0.00	99.50	20	2,915	0.69%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/20	2	102.25	1	102.50	102.50	1	2,970	0.03%
2022/04/15	5	105.70	5	104.40	103.00	0	3,093	0.00%
2022/04/14	1	104.00	1	104.50	104.50	0	3,271	0.00%
2022/04/12	1	100.50	1	101.50	101.50	0	3,563	0.00%
2022/04/11	5	104.50	4	102.25	102.00	1	4,033	0.02%
2022/04/08	1	107.50	1	107.50	107.50	0	4,669	0.00%
2022/04/07	2	108.00	2	105.50	104.50	0	4,719	0.00%
2022/04/06	4	109.63	3	110.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	1	111.50	112.00	-1	4,783	-0.02%
2022/03/31	5	112.90	2	113.00	111.00	3	4,789	0.06%
2022/03/30	3	114.50	4	114.38	114.00	-1	4,785	-0.02%
2022/03/29	2	111.25	3	112.00	112.50	-1	4,757	-0.02%
2022/03/28	2	109.50	1	111.50	110.50	1	4,781	0.02%
2022/03/25	3	113.33	1	112.00	112.00	2	4,821	0.04%
2022/03/24	2	115.00	2	115.75	115.00	0	4,831	0.00%
2022/03/23	3	115.00	1	116.50	115.00	2	4,821	0.04%
2022/03/22	3	113.33	14	113.68	114.50	-11	4,731	-0.23%
2022/03/21	6	116.17	7	117.43	113.50	-1	4,698	-0.02%
2022/03/18	24	113.83	26	114.75	114.00	-2	4,571	-0.04%
2022/03/17	5	109.10	6	109.08	112.00	-1	4,381	-0.02%
2022/03/16	1	106.50	1	105.50	105.00	0	4,250	0.00%
2022/03/15	5	105.60	0	0.00	104.50	5	4,258	0.12%
2022/03/14	0	0.00	1	106.00	105.00	-1	4,295	-0.02%
2022/03/11	2	105.00	1	105.00	105.00	1	4,410	0.02%
2022/03/10	3	104.17	3	104.67	105.00	0	4,433	0.00%
2022/03/09	1	100.50	2	101.50	101.50	-1	4,465	-0.02%
2022/03/08	3	99.93	1	99.50	99.50	2	4,506	0.04%
2022/03/07	1	103.00	2	100.50	100.50	-1	4,530	-0.02%
2022/03/04	1	105.50	0	0.00	104.00	1	4,592	0.02%
2022/03/02	0	0.00	1	106.00	107.00	-1	4,656	-0.02%
2022/03/01	2	104.75	2	103.50	105.00	0	4,669	0.00%
2022/02/25	2	101.75	1	100.50	100.50	1	4,707	0.02%
2022/02/24	2	101.00	2	101.75	100.00	0	4,761	0.00%
2022/02/22	0	0.00	2	102.50	102.50	-2	4,844	-0.04%
2022/02/21	1	107.00	0	0.00	107.00	1	4,925	0.02%
2022/02/18	1	106.50	1	108.00	108.00	0	5,320	0.00%
2022/02/17	0	0.00	2	107.25	107.50	-2	5,449	-0.04%
2022/02/16	2	108.75	0	0.00	107.50	2	5,636	0.04%
2022/02/15	2	108.00	1	108.50	105.50	1	5,668	0.02%
2022/02/14	2	105.00	2	105.75	106.50	0	5,841	0.00%
2022/02/11	1	112.50	1	111.00	111.00	0	5,846	0.00%
2022/02/10	2	110.00	2	109.00	108.00	0	5,829	0.00%
2022/02/09	1	104.00	2	106.75	107.50	-1	5,840	-0.02%
2022/02/08	1	103.00	0	0.00	102.50	1	6,052	0.02%
2022/02/07	1	100.00	1	100.50	100.50	0	6,398	0.00%
2022/01/24	0	0.00	1	101.50	102.50	-1	7,098	-0.01%
2022/01/14	3	99.43	3	98.60	99.50	0	7,580	0.00%
2022/01/13	1	100.00	2	101.00	101.00	-1	7,647	-0.01%
2022/01/12	1	98.10	1	99.60	98.90	0	7,684	0.00%
2022/01/10	0	0.00	5	102.50	104.00	-5	7,785	-0.06%
2022/01/07	7	105.29	9	103.50	103.00	-2	7,876	-0.03%
2022/01/06	4	111.88	1	112.00	111.50	3	7,712	0.04%
2022/01/05	6	118.08	4	119.88	117.00	2	7,612	0.03%
2022/01/04	9	122.94	12	123.50	121.00	-3	7,481	-0.04%
2022/01/03	25	123.86	15	121.40	123.00	10	7,037	0.14%
2021/12/29	1	109.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	1	111.00	2	112.00	112.00	-1	6,375	-0.02%
2021/12/24	4	110.25	0	0.00	108.50	4	6,380	0.06%
2021/12/21	0	0.00	1	113.50	112.50	-1	6,376	-0.02%
2021/12/17	4	108.88	0	0.00	108.50	4	6,275	0.06%
2021/12/16	0	0.00	4	110.00	111.00	-4	6,245	-0.06%
2021/12/14	0	0.00	1	105.00	103.00	-1	6,212	-0.02%
2021/12/13	5	106.00	1	107.00	105.50	4	6,229	0.06%
2021/12/10	1	106.50	1	108.00	107.00	0	6,300	0.00%
2021/12/09	0	0.00	4	108.00	108.00	-4	6,327	-0.06%
2021/12/08	1	112.00	0	0.00	111.50	1	6,324	0.02%
2021/12/07	5	111.40	3	113.17	110.00	2	6,279	0.03%
2021/12/02	3	108.83	0	0.00	106.50	3	6,317	0.05%
2021/12/01	0	0.00	1	108.00	109.50	-1	6,490	-0.02%
2021/11/25	1	106.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	1	107.50	1	108.50	108.00	0	7,746	0.00%
2021/11/23	1	107.00	0	0.00	107.00	1	7,756	0.01%
2021/11/22	0	0.00	3	112.00	111.50	-3	7,789	-0.04%
2021/11/19	5	113.40	2	113.00	114.00	3	7,899	0.04%
2021/11/18	1	113.50	0	0.00	113.00	1	8,050	0.01%
2021/11/17	6	118.33	5	117.60	116.00	1	8,100	0.01%
2021/11/16	3	112.67	2	114.50	114.50	1	7,883	0.01%
2021/11/15	1	115.00	2	113.50	111.00	-1	7,889	-0.01%
2021/11/11	2	112.50	2	112.00	108.00	0	7,990	0.00%
2021/11/08	0	0.00	1	110.00	105.00	-1	8,172	-0.01%
2021/11/05	1	109.00	1	110.00	109.50	0	8,241	0.00%
2021/11/04	3	110.17	3	109.50	114.00	0	8,233	0.00%
2021/11/03	2	103.25	3	103.33	104.00	-1	8,120	-0.01%
2021/11/02	4	102.63	3	103.83	103.00	1	8,208	0.01%
2021/11/01	9	108.11	14	108.46	108.50	-5	8,265	-0.06%
2021/10/29	11	100.92	12	100.02	104.50	-1	8,134	-0.01%
2021/10/28	1	94.30	1	95.80	95.00	0	8,069	0.00%
2021/10/27	0	0.00	1	93.90	94.30	-1	8,367	-0.01%
2021/10/25	3	94.10	3	94.40	95.00	0	9,203	0.00%
2021/10/22	2	94.55	4	94.68	94.60	-2	9,425	-0.02%
2021/10/21	1	92.00	2	95.40	92.00	-1	9,740	-0.01%
2021/10/20	3	92.00	4	93.05	93.00	-1	10,221	-0.01%
2021/10/19	3	92.70	3	90.80	92.30	0	10,853	0.00%
2021/10/18	4	88.78	14	86.89	89.00	-10	10,786	-0.09%
2021/10/15	6	86.83	6	86.42	87.40	0	10,793	0.00%
2021/10/14	2	82.30	0	0.00	83.00	2	11,096	0.02%
2021/10/13	3	82.50	3	82.53	80.20	0	11,457	0.00%
2021/10/12	2	85.30	1	86.40	86.40	1	11,491	0.01%
2021/10/07	2	85.20	1	86.40	86.00	1	11,733	0.01%
2021/10/06	5	82.88	3	81.63	80.10	2	12,184	0.02%
2021/10/05	1	80.90	2	82.05	82.30	-1	12,470	-0.01%
2021/10/01	2	83.20	0	0.00	81.00	2	12,637	0.02%
2021/09/30	0	0.00	4	86.40	86.30	-4	12,804	-0.03%
2021/09/29	3	84.50	0	0.00	83.50	3	13,256	0.02%
2021/09/28	5	90.60	0	0.00	88.10	5	13,840	0.04%
2021/09/17	0	0.00	8	90.00	91.70	-8	14,554	-0.05%
2021/09/15	6	91.00	0	0.00	90.50	6	14,736	0.04%
2021/09/14	5	96.74	10	96.11	95.20	-5	14,778	-0.03%
2021/09/10	4	96.90	2	98.75	99.20	2	14,827	0.01%
2021/09/09	1	97.70	1	98.20	98.70	0	14,969	0.00%
2021/09/08	1	97.00	0	0.00	95.10	1	15,006	0.01%
2021/09/07	3	99.37	3	99.53	99.00	0	15,080	0.00%
2021/09/06	11	112.23	13	110.50	107.50	-2	15,011	-0.01%
2021/09/03	3	109.00	8	108.88	107.50	-5	14,988	-0.03%
2021/09/02	7	108.14	12	106.58	106.00	-5	15,287	-0.03%
2021/09/01	25	112.40	5	112.40	112.50	20	15,216	0.13%
2021/08/31	3	110.50	5	109.10	111.50	-2	14,733	-0.01%
2021/08/30	2	102.75	4	102.38	101.50	-2	14,232	-0.01%
2021/08/27	2	100.50	19	100.13	98.00	-17	14,204	-0.12%
2021/08/26	4	100.40	1	103.50	100.00	3	14,209	0.02%
2021/08/25	6	103.00	5	104.20	102.50	1	14,202	0.01%
2021/08/24	9	102.28	4	102.25	102.00	5	14,278	0.04%
2021/08/23	7	100.10	6	100.53	99.90	1	14,228	0.01%
2021/08/20	12	96.82	1	96.50	96.10	11	14,188	0.08%
2021/08/19	5	97.42	5	97.88	93.00	0	14,048	0.00%
2021/08/18	7	96.83	7	96.74	99.50	0	13,953	0.00%
2021/08/17	0	0.00	1	98.70	93.80	-1	13,857	-0.01%
2021/08/16	7	101.43	6	99.87	100.00	1	13,743	0.01%
2021/08/13	4	100.00	9	100.83	98.30	-5	13,607	-0.04%
2021/08/12	5	107.00	0	0.00	106.50	5	13,449	0.04%
2021/08/11	2	103.50	2	104.00	103.50	0	13,342	0.00%
2021/08/10	10	107.10	9	107.22	108.00	1	13,247	0.01%
2021/08/09	8	111.88	10	110.90	108.00	-2	13,046	-0.02%
2021/08/06	2	118.50	1	120.00	119.50	1	12,877	0.01%
2021/08/05	3	123.00	5	124.00	126.50	-2	12,733	-0.02%
2021/08/04	10	126.15	13	127.88	122.00	-3	12,643	-0.02%
2021/08/03	9	129.17	6	129.58	129.00	3	12,443	0.02%
2021/08/02	15	126.90	15	127.53	129.00	0	12,241	0.00%
2021/07/30	14	127.07	12	129.33	122.50	2	11,960	0.02%
2021/07/29	10	123.00	18	123.50	129.50	-8	11,462	-0.07%
2021/07/28	8	118.50	6	120.25	118.00	2	11,060	0.02%
2021/07/27	25	130.20	23	130.20	131.00	2	10,822	0.02%
2021/07/26	52	128.55	54	129.06	128.50	-2	10,455	-0.02%
2021/07/23	90	121.17	85	122.56	124.50	5	9,908	0.05%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	22	99.85	16	100.36	96.40	6	9,293	0.06%
2021/07/19	11	97.78	20	97.95	100.50	-9	9,196	-0.10%
2021/07/16	0	0.00	2	92.40	91.60	-2	9,152	-0.02%
2021/07/15	4	91.55	1	91.20	91.70	3	9,313	0.03%
2021/07/14	16	92.46	11	90.46	92.00	5	9,742	0.05%
2021/07/13	30	96.14	28	96.00	90.50	2	9,925	0.02%
2021/07/12	8	93.50	3	93.30	92.10	5	9,792	0.05%
2021/07/09	2	88.25	5	89.44	89.20	-3	9,648	-0.03%
2021/07/08	24	89.60	16	90.14	87.90	8	9,818	0.08%
2021/07/07	14	88.79	14	89.31	87.80	0	9,891	0.00%
2021/07/06	17	91.53	15	92.97	87.50	2	9,768	0.02%
2021/07/05	10	87.30	11	87.71	90.10	-1	9,411	-0.01%
2021/07/02	9	80.78	13	81.31	82.90	-4	8,978	-0.04%
2021/07/01	4	74.85	0	0.00	75.40	4	9,001	0.04%
2021/06/29	3	76.67	2	77.80	75.60	1	9,002	0.01%
2021/06/28	1	76.90	11	76.58	77.50	-10	9,085	-0.11%
2021/06/25	2	72.65	20	75.51	75.70	-18	9,051	-0.20%
2021/06/24	22	73.53	0	0.00	73.20	22	9,138	0.24%
2021/06/23	0	0.00	5	72.84	73.50	-5	9,158	-0.05%
2021/06/22	2	70.85	0	70.30	69.40	2	9,395	0.02%
2021/06/18	8	74.16	4	74.23	73.70	4	9,390	0.04%
2021/06/17	1	72.30	3	72.07	72.50	-2	9,282	-0.02%
2021/06/16	6	72.68	3	71.17	72.00	3	9,499	0.03%
2021/06/15	3	70.90	3	70.90	70.80	0	9,433	0.00%
2021/06/11	8	71.70	14	72.24	70.40	-6	9,510	-0.06%
2021/06/10	9	72.90	10	71.54	70.40	-1	10,042	-0.01%
2021/06/09	0	0.00	9	66.49	66.70	-9	10,067	-0.09%
2021/06/08	7	66.66	0	0.00	65.30	7	10,057	0.07%
2021/06/07	4	65.63	0	0.00	64.90	4	10,019	0.04%
2021/06/04	3	68.10	0	0.00	66.70	3	9,968	0.03%
2021/06/03	1	67.20	0	0.00	66.80	1	9,928	0.01%
2021/06/02	1	65.30	0	0.00	65.50	1	9,873	0.01%
2021/06/01	5	68.42	3	69.43	67.90	2	9,790	0.02%
2021/05/31	1	68.30	8	67.64	68.30	-7	9,589	-0.07%
2021/05/26	5	62.00	0	0.00	61.30	5	9,410	0.05%
2021/05/25	1	62.30	1	63.60	62.00	0	9,403	0.00%
2021/05/24	1	59.00	0	0.00	60.20	1	9,372	0.01%
2021/05/21	3	57.50	0	0.00	59.10	3	9,342	0.03%
2021/05/20	0	0.00	3	56.60	55.80	-3	9,406	-0.03%
2021/05/17	10	56.05	5	54.40	52.10	5	9,394	0.05%
2021/05/14	28	58.84	30	58.21	57.80	-2	9,352	-0.02%
2021/05/13	5	61.00	8	60.64	60.00	-3	9,291	-0.03%
2021/05/10	5	74.80	0	0.00	70.50	5	9,024	0.06%
2021/05/03	1	78.60	0	0.00	77.40	1	9,009	0.01%
2021/04/27	0	0.00	1	80.70	79.50	-1	9,182	-0.01%
2021/04/23	1	83.70	1	84.90	86.40	0	9,285	0.00%
2021/04/22	2	82.80	2	83.90	79.70	0	9,037	0.00%
2021/04/21	1	80.40	11	80.18	79.90	-10	8,824	-0.11%
2021/04/20	2	81.90	4	80.03	79.00	-2	8,598	-0.02%
2021/04/19	2	73.50	5	76.44	76.50	-3	8,132	-0.04%
2021/04/16	0	0.00	4	69.15	69.60	-4	7,791	-0.05%
2021/04/15	1	63.30	3	63.97	63.30	-2	7,526	-0.03%
2021/04/14	3	60.07	16	62.08	62.00	-13	7,463	-0.17%
2021/04/13	7	62.46	15	61.77	61.90	-8	7,768	-0.10%
2021/04/12	6	60.20	0	0.00	60.50	6	7,568	0.08%
2021/04/09	4	61.15	1	60.00	60.00	3	7,649	0.04%
2021/04/08	4	62.00	3	63.03	61.80	1	7,673	0.01%
2021/04/07	12	61.74	5	61.70	61.50	7	7,607	0.09%
2021/04/06	15	57.35	5	57.90	57.80	10	7,339	0.14%
2021/04/01	6	57.48	0	0.00	57.40	6	7,523	0.08%
2021/03/31	5	60.26	0	0.00	58.90	5	8,008	0.06%
2021/03/30	0	0.00	5	60.64	59.00	-5	8,018	-0.06%
2021/03/29	0	0.00	1	59.50	59.50	-1	8,400	-0.01%
2021/03/26	3	58.97	4	58.30	57.10	-1	8,614	-0.01%
2021/03/25	12	59.49	14	59.17	56.90	-2	9,155	-0.02%
2021/03/24	2	56.05	1	55.70	55.50	1	9,500	0.01%
2021/03/22	7	57.39	0	0.00	56.80	7	9,865	0.07%
2021/03/19	2	55.70	22	56.85	58.40	-20	10,337	-0.19%
2021/03/18	8	55.25	0	0.00	55.40	8	10,389	0.08%
2021/03/17	5	56.18	18	55.87	56.10	-13	10,372	-0.13%
2021/03/16	37	58.02	26	57.48	56.30	11	10,286	0.11%
2021/03/15	17	55.45	24	55.91	58.00	-7	9,652	-0.07%
2021/03/12	1	51.70	3	50.93	52.80	-2	9,297	-0.02%
2021/03/10	3	48.50	0	0.00	48.25	3	9,307	0.03%
2021/03/08	0	0.00	1	50.40	49.00	-1	9,592	-0.01%
2021/03/05	14	50.38	0	0.00	49.70	14	9,684	0.14%
2021/03/02	0	0.00	3	53.10	51.30	-3	10,766	-0.03%
2021/02/26	0	0.00	3	51.40	51.40	-3	11,028	-0.03%
2021/02/24	10	51.87	4	51.78	51.70	6	11,160	0.05%
2021/02/23	2	51.50	0	0.00	51.10	2	11,185	0.02%
2021/02/22	3	51.87	2	52.65	51.80	1	11,186	0.01%
2021/02/19	4	50.16	5	50.90	51.00	-1	11,118	-0.01%
2021/02/18	1	49.10	0	0.00	49.15	1	11,114	0.01%
2021/02/17	1	48.60	2	48.45	48.80	-1	11,193	-0.01%
2021/02/03	1	46.35	0	0.00	46.45	1	11,645	0.01%
2021/01/29	0	0.00	1	48.75	46.40	-1	12,077	-0.01%
2021/01/26	1	51.20	2	52.30	49.95	-1	12,120	-0.01%
2021/01/25	0	0.00	1	51.20	51.30	-1	12,157	-0.01%
2021/01/22	2	48.48	5	49.99	51.10	-3	12,198	-0.02%
2021/01/21	13	49.10	10	48.65	48.65	3	12,181	0.02%
2021/01/20	6	51.42	4	51.23	50.10	2	12,378	0.02%
2021/01/19	3	53.93	4	53.78	52.80	-1	12,384	-0.01%
2021/01/18	0	0.00	1	50.00	52.20	-1	12,257	-0.01%
2021/01/14	3	53.07	3	53.07	53.60	0	12,316	0.00%
2021/01/13	1	51.20	0	0.00	51.60	1	12,360	0.01%
2021/01/11	1	53.10	1	52.30	52.80	0	12,655	0.00%
2021/01/08	4	52.55	3	51.60	51.80	1	13,263	0.01%
2021/01/07	7	53.79	6	53.80	53.40	1	13,330	0.01%
2021/01/06	68	56.47	86	56.82	53.00	-18	13,483	-0.13%
2021/01/05	0	0.00	2	52.95	52.70	-2	13,225	-0.02%
2021/01/04	23	52.60	3	53.23	53.50	20	13,785	0.15%
2020/12/31	4	52.93	12	52.84	52.90	-8	14,519	-0.06%
2020/12/30	11	52.34	1	51.50	51.60	10	14,780	0.07%
2020/12/29	1	51.60	0	0.00	51.30	1	14,746	0.01%
2020/12/28	13	53.58	13	53.91	52.40	0	14,743	0.00%
2020/12/25	13	52.92	12	53.71	53.00	1	14,552	0.01%
2020/12/24	3	51.02	2	51.30	50.90	1	14,081	0.01%
2020/12/23	22	51.91	22	52.45	51.20	0	13,990	0.00%
2020/12/22	3	52.00	3	52.10	50.80	0	13,700	0.00%
2020/12/21	2	49.98	3	50.60	52.90	-1	13,544	-0.01%
2020/12/18	25	49.05	33	49.37	48.15	-8	13,298	-0.06%
2020/12/17	1	46.30	3	46.10	46.50	-2	13,354	-0.01%
2020/12/16	1	45.60	2	45.95	45.70	-1	13,711	-0.01%
2020/12/15	22	47.17	28	48.29	44.65	-6	13,772	-0.04%
2020/12/14	18	48.53	24	48.07	49.40	-6	13,220	-0.05%
2020/12/11	1	44.90	0	0.00	44.95	1	12,873	0.01%
2020/12/10	1	45.60	0	0.00	44.70	1	12,807	0.01%
2020/12/09	7	45.74	0	0.00	45.35	7	12,742	0.05%
2020/12/08	1	43.50	1	43.85	45.65	0	12,656	0.00%
2020/12/03	5	45.24	8	47.05	45.25	-3	12,427	-0.02%
2020/12/02	4	45.20	3	44.50	44.45	1	12,171	0.01%
2020/12/01	12	43.98	30	45.30	45.15	-18	12,125	-0.15%
2020/11/30	22	45.11	0	0.00	44.75	22	12,054	0.18%
2020/11/27	5	45.65	5	45.80	45.80	0	12,014	0.00%
2020/11/26	20	47.48	11	47.21	46.60	9	11,865	0.08%
2020/11/25	13	43.92	14	44.88	46.20	-1	10,989	-0.01%
2020/11/24	0	0.00	10	43.08	42.00	-10	10,673	-0.09%
2020/11/23	10	42.62	0	0.00	42.60	10	10,663	0.09%
2020/11/18	0	0.00	1	40.55	40.55	-1	10,809	-0.01%
2020/11/13	1	42.20	28	42.69	42.05	-27	10,637	-0.25%
2020/11/12	31	43.26	2	43.50	42.55	29	10,542	0.28%
2020/11/10	1	41.40	1	43.45	42.25	0	10,302	0.00%
2020/11/09	1	40.85	3	42.83	43.80	-2	10,155	-0.02%
2020/11/06	0	0.00	1	41.70	40.80	-1	9,901	-0.01%
2020/11/05	1	40.90	0	0.00	41.00	1	9,856	0.01%
2020/10/30	1	40.10	0	0.00	40.10	1	9,624	0.01%
2020/10/29	5	40.71	5	41.06	41.00	0	9,536	0.00%
2020/10/28	6	42.99	3	43.05	42.20	3	9,447	0.03%
2020/10/27	5	40.95	9	41.29	42.30	-4	9,165	-0.04%
2020/10/26	11	40.86	13	41.27	40.95	-2	9,050	-0.02%
2020/10/23	9	41.84	5	42.09	41.20	4	8,939	0.04%
2020/10/22	8	42.02	7	42.20	41.50	1	8,835	0.01%
2020/10/21	2	42.65	14	43.78	42.55	-12	8,719	-0.14%
2020/10/20	13	42.58	10	42.94	42.30	3	8,530	0.04%
2020/10/19	18	42.63	9	42.54	43.20	9	8,423	0.11%
2020/10/16	44	46.42	61	44.76	41.40	-17	8,114	-0.21%
2020/10/15	17	43.64	0	0.00	43.65	17	7,442	0.23%
2020/10/14	16	44.04	17	44.10	43.70	-1	7,267	-0.01%
2020/10/13	6	43.37	5	43.37	44.05	1	7,006	0.01%
2020/10/12	64	43.41	80	43.57	43.00	-16	6,678	-0.24%
2020/10/08	105	40.51	97	40.60	41.20	8	6,058	0.13%	大買/
2020/10/07	37	38.41	27	38.76	39.35	10	5,172	0.19%
2020/10/06	4	35.20	1	35.40	35.80	3	4,764	0.06%
2020/10/05	6	34.75	6	34.85	35.30	0	4,679	0.00%
2020/09/30	5	32.43	5	32.74	33.50	0	4,562	0.00%
2020/09/29	3	32.70	26	34.63	32.55	-23	4,516	-0.51%
2020/09/28	31	34.37	0	0.00	34.30	31	4,508	0.69%
2020/09/25	6	35.59	18	34.96	34.60	-12	4,452	-0.27%
2020/09/24	24	37.10	25	37.05	36.30	-1	4,221	-0.02%
2020/09/23	23	36.67	19	36.96	36.25	4	3,918	0.10%
2020/09/22	37	36.58	35	36.76	37.10	2	3,531	0.06%
2020/09/21	21	34.39	22	34.44	35.35	-1	2,783	-0.04%
2020/09/18	63	31.67	64	31.87	32.15	-1	2,251	-0.04%
2020/09/03	1	30.05	1	30.60	29.95	0	1,944	0.00%
2020/08/28	1	30.00	0	0.00	30.00	1	1,961	0.05%
2020/08/26	2	31.00	2	31.40	31.45	0	1,811	0.00%
2020/08/24	12	29.57	20	29.77	29.80	-8	1,579	-0.51%
2020/08/17	0	0.00	5	29.35	29.35	-5	1,371	-0.36%
2020/08/14	5	29.95	23	30.20	29.90	-18	1,341	-1.34%
2020/08/07	20	29.00	0	0.00	28.80	20	1,139	1.76%
2020/08/05	1	28.10	0	0.00	28.15	1	1,122	0.09%
2020/07/31	1	27.40	0	0.00	27.45	1	1,143	0.09%
2020/07/22	2	28.20	0	0.00	28.40	2	1,129	0.18%
2020/07/09	2	30.00	1	29.60	29.60	1	1,080	0.09%
2020/07/08	0	0.00	10	29.65	29.65	-10	1,060	-0.94%
2020/07/07	14	31.20	0	0.00	29.55	14	1,044	1.34%
2020/07/06	1	29.80	0	0.00	30.60	1	943	0.11%
2020/06/24	0	0.00	1	29.20	29.05	-1	774	-0.13%
2020/06/19	0	0.00	4	28.60	28.15	-4	717	-0.56%
2020/06/18	0	0.00	16	27.67	27.55	-16	693	-2.31%
2020/06/11	2	28.48	7	27.77	27.30	-5	667	-0.75%
2020/06/10	8	28.19	9	28.16	28.20	-1	651	-0.15%
2020/06/09	44	29.63	17	28.70	28.75	27	650	4.15%
2020/05/12	0	0.00	1	25.70	25.50	-1	446	-0.22%
2020/05/08	1	25.50	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	2	25.33	25.70	-2	435	-0.46%
2020/05/06	1	25.00	2	24.50	24.35	-1	413	-0.24%
2020/05/05	0	0.00	1	24.30	24.60	-1	410	-0.24%
2020/04/30	4	23.00	1	23.05	23.30	3	400	0.75%
2020/04/14	0	0.00	0	20.80	20.80	0	390	0.00%
2020/04/07	0	0.00	2	19.10	18.95	-2	400	-0.50%
2020/04/06	1	18.00	0	0.00	18.20	1	399	0.25%
2020/04/01	0	0.00	1	17.95	18.10	-1	411	-0.24%
2020/03/25	0	0.00	1	17.50	17.65	-1	434	-0.23%
2020/03/24	1	16.20	0	0.00	16.45	1	432	0.23%
2020/03/19	1	16.10	0	0.00	15.05	1	633	0.16%
2020/03/17	0	0.00	2	17.10	16.90	-2	631	-0.32%
2020/03/13	1	19.95	0	0.00	20.25	1	728	0.14%
2020/03/12	1	22.05	0	0.00	22.10	1	793	0.13%
2020/03/11	0	0.00	1	25.05	24.50	-1	835	-0.12%
2020/03/09	2	24.88	1	25.00	24.60	1	827	0.12%
2020/03/04	0	0.00	1	25.50	26.20	-1	816	-0.12%
2020/03/02	1	24.90	0	0.00	25.20	1	813	0.12%
2020/02/20	28	28.39	28	27.86	27.15	0	800	0.00%
2020/02/13	1	25.80	2	25.90	25.70	-1	772	-0.13%
2020/02/11	1	25.60	0	0.00	25.20	1	770	0.13%
2020/02/07	1	25.75	1	25.75	25.50	0	776	0.00%
2020/02/03	0	0.00	11	24.19	24.00	-11	784	-1.40%
2020/01/13	0	0.00	1	28.60	28.70	-1	941	-0.11%
2020/01/06	2	28.75	0	0.00	28.65	2	982	0.20%
2019/12/18	1	30.05	0	0.00	30.05	1	941	0.11%
2019/12/17	10	32.53	10	30.84	30.90	0	924	0.00%
2019/12/16	0	0.00	1	30.50	30.50	-1	867	-0.12%
2019/12/10	8	29.18	199	29.21	29.70	-191	786	-24.27%	大賣/鉅額交易
2019/12/09	401	29.68	207	29.65	29.20	194	685	28.29%	大買/大賣/鉅額交易
2019/09/19	7	29.06	7	29.30	29.20	0	610	0.00%
2019/08/27	1	29.10	0	0.00	28.80	1	541	0.18%
2019/07/22	1	28.70	0	0.00	28.90	1	435	0.23%
2019/07/02	1	26.85	1	26.90	26.90	0	456	0.00%
2019/04/23	0	0.00	6	29.70	29.65	-6	834	-0.72%
2019/04/17	7	31.69	0	0.00	31.30	7	832	0.84%
2019/03/06	0	0.00	2	32.30	32.40	-2	1,375	-0.15%
2019/02/26	0	0.00	1	32.90	32.25	-1	1,536	-0.07%
2019/02/21	1	32.55	2	32.55	32.55	-1	1,601	-0.06%
2019/02/15	2	32.75	1	33.10	33.05	1	1,587	0.06%
2019/02/14	1	33.45	0	0.00	32.95	1	1,575	0.06%
2019/01/18	1	31.20	1	31.80	31.10	0	1,541	0.00%
2018/12/21	1	29.60	0	0.00	30.25	1	1,574	0.06%
2018/12/17	1	32.80	0	0.00	32.85	1	1,690	0.06%
2018/12/10	8	31.34	10	31.29	31.25	-2	1,513	-0.13%
2018/12/06	10	31.93	0	0.00	31.00	10	1,502	0.67%
2018/12/05	5	34.36	5	34.66	33.65	0	1,477	0.00%
2018/12/03	0	0.00	1	33.30	33.40	-1	1,405	-0.07%
2018/11/29	0	0.00	1	32.30	31.60	-1	1,357	-0.07%
2018/11/22	1	31.70	0	0.00	29.60	1	1,286	0.08%
2018/11/20	1	30.25	1	29.75	29.30	0	1,267	0.00%
2018/10/25	0	0.00	3	26.70	26.60	-3	1,752	-0.17%
2018/10/24	0	0.00	1	29.50	29.50	-1	1,787	-0.06%
2018/10/17	1	32.00	0	0.00	31.00	1	2,270	0.04%
2018/10/11	0	0.00	1	29.70	29.70	-1	2,622	-0.04%
2018/10/08	2	34.10	2	34.30	33.50	0	3,113	0.00%
2018/09/25	2	39.10	2	41.45	41.50	0	3,821	0.00%
2018/09/19	0	0.00	5	38.10	37.20	-5	3,941	-0.13%
2018/08/16	0	0.00	1	42.40	42.40	-1	7,599	-0.01%
2018/08/10	1	43.55	1	43.50	43.55	0	7,510	0.00%
2018/08/09	1	46.70	0	0.00	46.30	1	7,426	0.01%
2018/08/08	0	0.00	1	46.65	46.65	-1	7,409	-0.01%
2018/08/06	2	47.45	2	46.90	47.20	0	7,315	0.00%
2018/08/01	8	48.22	7	47.96	47.80	1	7,235	0.01%
2018/07/31	0	0.00	8	47.67	47.55	-8	7,208	-0.11%
2018/07/26	1	51.30	1	50.50	50.10	0	7,045	0.00%
2018/07/25	0	0.00	1	49.35	50.50	-1	6,913	-0.01%
2018/07/24	15	51.49	13	51.57	50.50	2	6,842	0.03%
2018/07/23	1	47.55	1	48.00	48.50	0	6,648	0.00%
2018/07/20	2	48.85	2	48.35	46.90	0	6,582	0.00%
2018/07/18	2	49.50	10	50.15	48.90	-8	6,452	-0.12%
2018/07/17	45	54.87	37	55.48	50.40	8	6,275	0.13%
2018/07/16	10	54.28	9	55.44	55.50	1	5,936	0.02%
2018/07/13	2	50.70	0	0.00	50.50	2	5,845	0.03%
2018/07/11	1	50.50	1	49.60	48.90	0	5,753	0.00%
2018/07/09	6	48.95	5	49.22	47.80	1	5,599	0.02%
2018/07/06	11	46.56	12	47.42	48.50	-1	5,498	-0.02%
2018/07/05	3	51.10	3	50.63	47.00	0	5,368	0.00%
2018/07/04	15	52.33	17	52.86	51.00	-2	5,239	-0.04%
2018/07/03	2	53.60	2	54.90	53.00	0	5,140	0.00%
2018/07/02	2	54.30	2	52.70	52.00	0	4,934	0.00%
2018/06/25	0	0.00	5	47.14	46.75	-5	4,586	-0.11%
2018/06/21	0	0.00	9	52.50	54.80	-9	4,510	-0.20%
2018/06/20	9	51.60	0	0.00	52.50	9	4,481	0.20%
2018/06/19	5	53.50	2	53.85	53.20	3	4,440	0.07%
2018/06/14	19	59.10	7	58.29	60.20	12	4,339	0.28%
2018/06/13	29	56.94	29	56.99	55.50	0	3,971	0.00%
2018/06/12	7	54.79	4	55.30	56.50	3	3,542	0.08%
2018/06/11	3	50.90	2	48.70	51.40	1	3,159	0.03%
2018/06/08	11	45.74	10	45.56	46.80	1	2,873	0.03%
2018/06/07	2	39.50	4	39.15	42.55	-2	2,515	-0.08%
2018/06/06	2	39.15	2	38.98	38.70	0	2,331	0.00%
2018/06/05	4	38.49	2	38.70	38.05	2	2,288	0.09%
2018/06/04	1	40.00	5	39.72	39.20	-4	2,223	-0.18%
2018/06/01	7	39.49	6	39.24	38.80	1	2,159	0.05%
2018/05/30	5	38.76	5	38.93	40.00	0	1,838	0.00%
2018/05/29	17	38.23	19	38.33	36.80	-2	1,516	-0.13%
2018/05/28	22	35.62	19	35.46	36.50	3	1,287	0.23%
2018/05/25	5	33.16	19	33.98	34.00	-14	1,087	-1.29%
2018/05/24	27	31.51	16	32.20	32.20	11	863	1.27%
2018/05/23	2	28.75	1	28.90	29.30	1	716	0.14%
2018/05/21	0	0.00	1	27.45	27.60	-1	686	-0.15%
2018/05/18	1	27.90	2	27.75	27.25	-1	687	-0.15%
2018/05/15	2	27.60	0	0.00	27.10	2	682	0.29%
2018/05/09	1	27.85	1	27.50	27.55	0	768	0.00%
2018/04/24	0	0.00	1	28.10	26.55	-1	1,233	-0.08%
2018/04/19	1	28.90	0	0.00	28.95	1	1,219	0.08%
2018/04/09	0	0.00	2	26.50	26.50	-2	1,268	-0.16%
2018/04/02	0	0.00	2	27.05	27.05	-2	1,324	-0.15%
2018/03/23	1	27.20	1	27.00	26.90	0	1,619	0.00%
2018/03/22	1	28.75	0	0.00	28.20	1	1,610	0.06%
2018/03/21	1	29.50	0	0.00	28.80	1	1,605	0.06%
2018/03/19	2	28.10	0	0.00	28.00	2	1,572	0.13%
2018/03/15	1	28.20	0	0.00	28.20	1	1,635	0.06%
2018/02/07	0	0.00	3	29.10	28.65	-3	2,455	-0.12%
2018/02/06	3	28.23	1	29.95	28.20	2	2,501	0.08%
2018/02/05	1	31.00	8	30.75	31.00	-7	2,492	-0.28%
2018/02/02	0	0.00	2	32.30	32.00	-2	2,516	-0.08%
2018/02/01	0	0.00	1	33.60	32.50	-1	2,621	-0.04%
2018/01/30	4	33.14	1	33.50	32.60	3	2,654	0.11%
2018/01/29	3	33.43	3	33.35	33.25	0	2,665	0.00%
2018/01/26	2	32.20	1	32.60	32.00	1	2,697	0.04%
2018/01/25	4	32.76	13	31.87	31.70	-9	2,758	-0.33%
2018/01/24	4	31.80	3	31.70	32.50	1	3,091	0.03%
2018/01/23	23	33.66	23	32.96	32.55	0	3,231	0.00%
2018/01/19	2	31.85	2	31.35	31.30	0	3,406	0.00%
2018/01/18	10	31.87	0	0.00	31.70	10	3,570	0.28%
2018/01/12	5	31.20	5	31.40	31.70	0	3,844	0.00%
2018/01/08	0	0.00	2	31.80	31.90	-2	3,946	-0.05%
2018/01/04	2	31.90	1	32.10	31.95	1	3,894	0.03%
2018/01/03	10	33.45	10	32.38	32.40	0	3,883	0.00%
2018/01/02	6	32.85	6	32.50	32.50	0	3,851	0.00%