富鼎 (8261)-康和-永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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30(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－康和-永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

康和-永和券商分點個股進出
康和-永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
2024/11/22	1	96.80	1	95.90	95.90	0	1,894	0.00%
2024/11/21	0	0.00	3	93.87	94.80	-3	1,843	-0.16%
2024/11/20	1	96.80	1	95.00	95.00	0	1,810	0.00%
2024/11/18	0	0.00	4	92.90	93.00	-4	1,680	-0.24%
2024/11/15	5	95.76	0	0.00	95.40	5	1,645	0.30%
2024/11/14	2	97.20	1	96.30	96.30	1	1,597	0.06%
2024/11/13	3	95.20	1	94.80	94.80	2	1,514	0.13%
2024/11/12	1	97.00	1	94.70	94.70	0	1,472	0.00%
2024/11/11	4	98.10	1	98.20	98.20	3	1,391	0.22%
2024/11/08	12	98.13	10	98.54	99.00	2	1,306	0.15%
2024/11/07	3	93.23	23	95.78	95.70	-20	1,023	-1.96%
2024/11/06	31	92.65	9	92.08	91.90	22	822	2.68%
2024/11/05	3	85.50	12	90.27	91.50	-9	535	-1.68%
2024/10/30	0	0.00	2	78.90	78.80	-2	369	-0.54%
2024/10/04	0	0.00	10	82.50	82.70	-10	400	-2.50%
2024/09/16	1	78.00	1	77.50	78.30	0	394	0.00%
2024/09/03	0	78.30	0	0.00	77.50	0	451	0.00%
2024/08/06	0	0.00	7	67.43	68.20	-7	520	-1.34%
2024/08/05	0	0.00	1	69.20	69.20	-1	512	-0.20%
2024/07/19	5	83.90	0	0.00	83.20	5	493	1.01%
2024/07/18	5	84.50	0	0.00	85.30	5	490	1.02%
2024/07/10	0	0.00	5	87.50	87.00	-5	490	-1.02%
2024/07/09	5	86.14	0	0.00	85.90	5	492	1.02%
2024/07/05	0	0.00	7	88.27	88.90	-7	494	-1.42%
2024/07/03	0	0.00	1	88.40	87.20	-1	487	-0.21%
2024/06/20	0	0.00	1	85.70	85.60	-1	571	-0.18%
2024/06/17	2	86.90	0	0.00	86.50	2	566	0.35%
2024/06/12	0	0.00	1	81.90	81.80	-1	541	-0.18%
2024/06/07	1	82.80	0	0.00	83.00	1	550	0.18%
2024/06/03	0	0.00	10	83.00	82.70	-10	571	-1.75%
2024/05/28	0	0.00	3	84.60	84.80	-3	574	-0.52%
2024/05/27	0	0.00	1	83.80	83.80	-1	566	-0.18%
2024/05/23	4	81.75	0	0.00	81.80	4	563	0.71%
2024/05/22	0	0.00	7	83.20	83.30	-7	569	-1.23%
2024/04/19	0	80.70	0	0.00	79.90	0	698	0.00%
2024/04/15	1	84.60	0	0.00	84.60	1	683	0.15%
2024/04/12	2	85.65	0	0.00	85.60	2	686	0.29%
2024/04/11	0	0.00	5	87.50	86.70	-5	686	-0.73%
2024/04/10	0	0.00	1	87.60	86.50	-1	688	-0.15%
2024/04/09	1	86.30	0	0.00	86.20	1	696	0.14%
2024/04/08	2	87.00	0	0.00	87.10	2	696	0.29%
2024/04/01	1	88.30	5	88.50	88.90	-4	691	-0.58%
2024/03/29	0	0.00	9	87.42	87.00	-9	681	-1.32%
2024/03/28	1	87.90	3	88.80	88.50	-2	670	-0.30%
2024/03/25	0	85.60	0	0.00	85.20	0	645	0.00%
2024/03/22	0	0.00	1	84.80	85.30	-1	664	-0.15%
2024/03/20	2	84.30	0	0.00	84.20	2	695	0.29%
2024/03/19	4	84.93	0	0.00	84.60	4	712	0.56%
2024/03/14	1	84.00	1	84.80	84.60	0	812	0.00%
2024/03/13	1	84.80	1	84.70	84.60	0	862	0.00%
2024/03/12	1	86.50	2	86.70	86.50	-1	885	-0.11%
2024/03/07	2	85.05	0	0.00	84.50	2	949	0.21%
2024/02/27	2	88.80	2	88.50	88.00	0	1,356	0.00%
2024/02/26	7	88.50	1	87.80	88.60	6	1,554	0.39%
2024/02/23	2	88.50	0	0.00	87.80	2	1,682	0.12%
2024/01/22	1	89.40	0	0.00	89.60	1	1,978	0.05%
2024/01/17	1	89.30	0	0.00	88.80	1	1,990	0.05%
2024/01/16	1	90.80	0	0.00	90.10	1	1,978	0.05%
2024/01/04	1	92.70	0	93.00	92.10	1	2,161	0.05%
2024/01/03	2	94.90	0	0.00	94.30	2	2,152	0.09%
2023/12/21	1	96.60	0	0.00	96.30	1	2,093	0.05%
2023/12/20	0	0.00	1	97.50	97.50	-1	2,081	-0.05%
2023/12/19	1	97.60	0	0.00	97.90	1	2,067	0.05%
2023/12/18	3	98.73	0	0.00	98.40	3	2,050	0.15%
2023/12/12	1	102.00	4	103.25	101.50	-3	2,004	-0.15%
2023/12/11	1	100.00	1	101.50	102.00	0	1,969	0.00%
2023/12/08	2	99.30	0	0.00	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	2	102.00	2	103.00	102.00	0	1,872	0.00%
2023/12/05	2	100.75	0	0.00	101.00	2	1,864	0.11%
2023/12/01	1	103.00	1	104.00	103.50	0	1,899	0.00%
2023/11/30	9	106.28	9	106.67	105.50	0	1,871	0.00%
2023/11/29	0	0.00	2	102.50	103.00	-2	1,728	-0.12%
2023/11/28	1	101.00	0	0.00	101.00	1	1,654	0.06%
2023/11/24	1	97.70	1	96.40	98.70	0	1,543	0.00%
2023/11/22	1	100.50	0	0.00	98.20	1	1,309	0.08%
2023/11/21	3	95.80	7	95.20	94.60	-4	1,184	-0.34%
2023/11/20	4	96.60	1	93.90	96.90	3	1,115	0.27%
2023/11/17	0	0.00	1	90.00	90.00	-1	955	-0.10%
2023/11/15	3	89.33	1	89.90	89.00	2	927	0.22%
2023/10/31	1	84.90	0	0.00	83.00	1	877	0.11%
2023/10/30	0	0.00	1	85.80	85.20	-1	872	-0.11%
2023/10/27	1	88.10	0	0.00	86.10	1	868	0.12%
2023/10/26	0	0.00	1	85.60	85.50	-1	861	-0.12%
2023/10/20	0	0.00	1	87.90	86.90	-1	861	-0.12%
2023/10/17	4	90.40	2	89.85	89.40	2	793	0.25%
2023/09/19	5	86.70	0	0.00	86.00	5	814	0.61%
2023/09/07	1	88.30	2	88.50	88.00	-1	814	-0.12%
2023/09/05	1	85.30	0	0.00	85.70	1	737	0.14%
2023/08/28	1	81.10	0	0.00	80.40	1	810	0.12%
2023/08/25	0	0.00	1	81.60	81.80	-1	811	-0.12%
2023/08/23	0	0.00	1	81.10	81.80	-1	813	-0.12%
2023/08/11	0	87.90	0	0.00	88.00	0	930	0.00%
2023/08/10	1	90.00	5	90.28	89.70	-4	927	-0.43%
2023/07/28	0	0.00	1	95.90	96.30	-1	957	-0.10%
2023/07/26	0	0.00	1	94.70	92.60	-1	956	-0.10%
2023/07/25	3	93.30	0	0.00	93.80	3	959	0.31%
2023/07/24	1	92.29	0	0.00	91.20	1	962	0.11%
2023/07/21	0	0.00	1	93.80	94.00	-1	963	-0.10%
2023/07/20	1	97.00	0	0.00	96.30	1	973	0.10%
2023/07/11	0	96.60	0	0.00	96.50	0	1,159	0.00%
2023/07/07	0	98.50	0	0.00	98.90	0	1,259	0.00%
2023/07/04	5	102.50	0	0.00	102.00	5	1,414	0.35%
2023/06/29	0	105.50	0	0.00	105.50	0	1,390	0.00%
2023/06/14	0	0.00	1	108.50	109.00	-1	1,455	-0.07%
2023/06/09	2	107.00	0	0.00	107.50	2	1,452	0.14%
2023/06/08	6	108.00	0	0.00	107.50	6	1,468	0.41%
2023/06/07	0	0.00	1	108.00	108.00	-1	1,475	-0.07%
2023/06/06	1	111.00	0	0.00	110.50	1	1,468	0.07%
2023/06/05	0	0.00	1	108.50	108.50	-1	1,454	-0.07%
2023/06/01	1	108.50	0	0.00	108.50	1	1,480	0.07%
2023/05/22	0	0.00	2	105.50	106.50	-2	1,570	-0.13%
2023/05/19	2	108.50	0	0.00	105.00	2	1,628	0.12%
2023/05/05	0	0.00	5	102.50	103.50	-5	1,845	-0.27%
2023/05/03	0	104.50	1	104.00	104.00	-1	1,955	-0.05%
2023/05/02	5	104.50	0	0.00	105.00	5	2,060	0.24%
2023/04/27	1	103.00	0	0.00	102.50	1	2,154	0.05%
2023/04/25	0	104.00	1	103.50	103.00	-1	2,192	-0.05%
2023/04/24	1	106.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	0	107.00	0	0.00	105.50	0	2,272	0.00%
2023/04/20	3	111.17	1	110.50	109.50	2	2,252	0.09%
2023/04/19	0	0.00	1	112.00	113.00	-1	2,261	-0.04%
2023/04/18	6	115.25	1	115.50	114.00	5	2,230	0.22%
2023/04/14	5	113.50	1	113.50	113.00	4	2,170	0.18%
2023/04/13	1	114.50	0	0.00	113.50	1	2,158	0.05%
2023/04/12	2	112.50	2	113.50	114.50	0	2,102	0.00%
2023/04/11	0	0.00	2	114.50	113.50	-2	2,065	-0.10%
2023/04/10	1	106.00	0	0.00	108.50	1	1,944	0.05%
2023/04/07	0	105.00	0	0.00	104.50	0	1,954	0.00%
2023/03/30	1	104.50	0	0.00	103.50	1	1,986	0.05%
2023/03/29	0	104.00	9	102.94	102.50	-9	2,010	-0.45%
2023/03/28	0	0.00	1	104.00	104.00	-1	2,027	-0.05%
2023/03/23	0	107.00	0	0.00	106.50	0	2,109	0.00%
2023/03/22	0	107.00	0	0.00	107.00	0	2,123	0.00%
2023/03/20	1	106.50	1	106.00	106.00	0	2,147	0.00%
2023/03/08	3	112.50	0	0.00	113.00	3	2,672	0.11%
2023/03/07	3	113.17	0	0.00	112.00	3	2,729	0.11%
2023/03/06	1	112.00	0	0.00	111.50	1	2,878	0.03%
2023/03/03	3	110.00	0	0.00	110.00	3	3,013	0.10%
2023/03/02	1	109.00	1	108.50	109.50	0	3,217	0.00%
2023/02/22	3	111.00	1	110.00	109.50	2	3,523	0.06%
2023/02/20	2	114.00	2	114.50	113.50	0	3,542	0.00%
2023/02/17	2	115.75	2	115.00	114.50	0	3,544	0.00%
2023/02/16	2	113.25	2	113.00	115.00	0	3,498	0.00%
2023/02/14	2	112.00	0	0.00	111.00	2	3,501	0.06%
2023/02/10	0	112.00	2	112.25	111.50	-2	3,566	-0.06%
2023/02/09	5	115.20	1	116.00	113.50	4	3,566	0.11%
2023/02/08	6	114.00	6	115.00	114.00	0	3,488	0.00%
2023/02/07	1	113.00	1	113.50	113.50	0	3,456	0.00%
2023/02/06	1	113.00	0	0.00	112.50	1	3,540	0.03%
2023/02/03	1	113.98	1	115.50	112.50	0	3,527	0.00%
2023/02/02	1	116.00	1	114.00	115.50	0	3,484	0.00%
2023/02/01	0	0.00	5	114.00	114.50	-5	3,433	-0.15%
2023/01/31	1	112.50	6	113.67	114.00	-5	3,417	-0.15%
2023/01/30	0	0.00	12	110.54	111.00	-12	3,334	-0.36%
2023/01/13	4	106.50	4	107.00	104.00	0	3,316	0.00%
2023/01/12	3	108.83	1	109.50	107.00	2	3,310	0.06%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/09	3	106.50	2	107.25	107.00	1	3,355	0.03%
2023/01/06	2	105.25	0	0.00	105.50	2	3,422	0.06%
2023/01/05	0	105.00	0	0.00	104.00	0	3,518	0.00%
2023/01/03	0	0.00	1	103.00	104.50	-1	3,565	-0.03%
2022/12/29	0	0.00	1	103.00	105.00	-1	3,659	-0.03%
2022/12/28	1	108.50	0	0.00	105.50	1	3,714	0.03%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/26	5	106.50	0	0.00	106.50	5	3,713	0.13%
2022/12/22	2	107.00	0	0.00	106.50	2	3,793	0.05%
2022/12/20	2	106.25	1	105.00	105.00	1	3,921	0.03%
2022/12/16	8	109.38	2	109.50	110.00	6	4,027	0.15%
2022/12/13	0	106.50	0	0.00	105.50	0	4,163	0.00%
2022/12/12	5	107.00	0	0.00	107.00	5	4,248	0.12%
2022/12/07	1	113.47	1	110.50	110.00	0	4,274	0.00%
2022/12/06	1	115.99	0	0.00	114.50	1	4,241	0.02%
2022/12/05	2	119.50	7	117.50	117.00	-5	4,218	-0.12%
2022/12/02	2	118.50	7	119.36	117.50	-5	4,157	-0.12%
2022/12/01	5	116.00	0	0.00	114.50	5	4,057	0.12%
2022/11/30	15	114.00	0	0.00	114.50	15	4,032	0.37%
2022/11/29	0	0.00	1	112.00	113.50	-1	4,017	-0.02%
2022/11/25	1	112.50	5	112.00	110.50	-4	3,984	-0.10%
2022/11/24	12	109.33	16	109.50	110.50	-4	3,893	-0.10%
2022/11/23	5	107.40	0	0.00	107.00	5	3,705	0.13%
2022/11/18	5	105.50	0	0.00	103.50	5	3,830	0.13%
2022/11/09	0	0.00	3	100.83	101.00	-3	4,732	-0.06%
2022/11/08	2	103.00	0	0.00	99.20	2	4,748	0.04%
2022/11/02	3	100.83	3	101.67	101.00	0	4,765	0.00%
2022/10/26	17	95.89	2	95.65	93.20	15	4,881	0.31%
2022/10/25	1	95.10	16	96.24	96.10	-15	4,957	-0.30%
2022/10/21	1	96.60	3	96.60	94.50	-2	5,022	-0.04%
2022/10/20	31	96.87	16	97.01	97.80	15	5,068	0.30%
2022/10/19	2	102.00	5	99.98	98.70	-3	5,122	-0.06%
2022/10/18	7	103.43	16	101.25	101.50	-9	5,223	-0.17%
2022/10/14	0	0.00	1	101.50	100.00	-1	5,387	-0.02%
2022/10/13	1	92.30	1	102.50	92.30	0	5,359	0.00%
2022/10/07	5	107.00	0	0.00	106.50	5	5,384	0.09%
2022/10/05	7	110.64	6	110.17	109.00	1	5,454	0.02%
2022/10/03	0	0.00	1	105.00	104.50	-1	5,496	-0.02%
2022/09/29	5	104.00	0	0.00	103.50	5	5,658	0.09%
2022/09/28	5	103.50	0	0.00	102.00	5	5,722	0.09%
2022/09/27	2	106.75	2	107.00	107.50	0	5,773	0.00%
2022/09/23	0	0.00	3	115.00	112.50	-3	5,900	-0.05%
2022/09/22	1	114.50	1	115.00	116.50	0	5,955	0.00%
2022/09/21	0	0.00	2	115.50	114.00	-2	5,995	-0.03%
2022/09/20	1	113.00	0	0.00	112.50	1	6,025	0.02%
2022/09/19	4	111.75	0	0.00	112.00	4	6,148	0.07%
2022/09/12	0	0.00	2	109.00	109.00	-2	6,682	-0.03%
2022/09/08	2	105.50	0	0.00	106.50	2	6,844	0.03%
2022/09/05	1	115.00	1	114.50	112.50	0	7,186	0.00%
2022/09/01	1	117.50	1	115.00	115.00	0	7,378	0.00%
2022/08/26	2	121.50	2	122.00	117.50	0	8,217	0.00%
2022/08/25	2	118.50	1	119.00	118.00	1	8,843	0.01%
2022/08/24	1	116.50	1	118.00	117.00	0	8,976	0.00%
2022/08/23	0	0.00	1	117.50	119.00	-1	9,484	-0.01%
2022/08/22	1	116.00	0	0.00	112.00	1	9,509	0.01%
2022/08/19	8	118.50	8	118.81	116.50	0	9,487	0.00%
2022/08/18	2	109.00	3	109.17	114.50	-1	9,186	-0.01%
2022/08/12	1	106.50	0	0.00	106.50	1	9,262	0.01%
2022/08/05	0	0.00	1	103.00	104.50	-1	9,291	-0.01%
2022/08/02	1	101.50	1	102.00	102.00	0	9,268	0.00%
2022/07/29	1	109.50	0	0.00	111.00	1	9,384	0.01%
2022/07/28	0	0.00	1	110.00	110.00	-1	9,496	-0.01%
2022/07/26	0	0.00	1	107.00	107.50	-1	9,363	-0.01%
2022/07/22	1	113.00	1	114.00	112.50	0	9,187	0.00%
2022/07/21	0	0.00	1	110.00	111.00	-1	9,114	-0.01%
2022/07/15	1	104.00	1	103.00	103.00	0	8,863	0.00%
2022/07/14	1	101.50	0	0.00	103.00	1	8,786	0.01%
2022/07/12	1	95.40	1	95.80	94.70	0	8,629	0.00%
2022/07/11	2	99.80	2	100.50	100.00	0	8,576	0.00%
2022/07/08	1	101.50	1	101.00	101.50	0	8,535	0.00%
2022/07/07	2	98.85	1	100.00	100.00	1	8,457	0.01%
2022/07/05	2	100.75	2	103.00	103.00	0	8,297	0.00%
2022/07/01	1	105.50	2	106.75	102.50	-1	8,120	-0.01%
2022/06/29	1	111.50	1	113.00	115.50	0	7,836	0.00%
2022/06/27	21	119.05	21	121.79	122.00	0	7,680	0.00%
2022/06/24	22	121.45	21	119.50	120.00	1	7,527	0.01%
2022/06/22	1	115.50	0	0.00	117.00	1	7,308	0.01%
2022/06/21	1	123.00	2	122.50	123.50	-1	7,196	-0.01%
2022/06/20	4	121.50	2	123.75	118.00	2	7,229	0.03%
2022/06/17	4	122.63	13	121.31	122.00	-9	7,118	-0.13%
2022/06/16	10	131.10	2	131.25	125.00	8	7,064	0.11%
2022/06/15	2	132.25	0	0.00	129.00	2	7,025	0.03%
2022/06/14	1	132.50	1	134.50	134.00	0	7,084	0.00%
2022/06/13	2	131.75	1	129.50	132.50	1	6,955	0.01%
2022/06/10	1	132.50	0	0.00	133.50	1	6,900	0.01%
2022/06/08	10	135.30	12	133.67	135.50	-2	6,649	-0.03%
2022/06/07	10	138.60	7	139.71	134.00	3	6,439	0.05%
2022/06/06	1	141.00	0	0.00	139.50	1	5,902	0.02%
2022/06/02	28	141.21	29	144.31	138.50	-1	5,674	-0.02%
2022/06/01	20	140.25	20.1	141.50	142.00	-0.1	4,842	0.00%
2022/05/31	31	131.92	31	131.71	129.50	0	4,620	0.00%
2022/05/30	0	0.00	1	122.00	128.50	-1	3,995	-0.03%
2022/05/26	1	113.00	3	113.67	113.00	-2	3,737	-0.05%
2022/05/24	16	116.75	15	115.10	115.00	1	3,587	0.03%
2022/05/10	1	108.00	0	0.00	108.50	1	3,309	0.03%
2022/05/06	1	110.00	8	109.38	109.00	-7	3,255	-0.21%
2022/05/05	8	109.00	0	0.00	109.00	8	3,061	0.26%
2022/04/26	0	0.00	1	99.00	94.50	-1	2,940	-0.03%
2022/04/25	2	100.25	2	100.75	99.50	0	2,915	0.00%
2022/04/19	1	101.50	1	102.50	101.50	0	3,029	0.00%
2022/04/18	0	0.00	1	101.00	101.50	-1	3,059	-0.03%
2022/04/15	1	106.00	0	0.00	103.00	1	3,093	0.03%
2022/04/14	1	105.00	0	0.00	104.50	1	3,271	0.03%
2022/04/11	1	105.50	0	0.00	102.00	1	4,033	0.02%
2022/04/06	0	0.00	3	108.33	110.00	-3	4,726	-0.06%
2022/04/01	0	0.00	1	112.00	112.00	-1	4,783	-0.02%
2022/03/31	1	114.50	1	113.50	111.00	0	4,789	0.00%
2022/03/30	1	115.00	1	115.00	114.00	0	4,785	0.00%
2022/03/28	1	109.00	0	0.00	110.50	1	4,781	0.02%
2022/03/24	2	115.25	11	116.00	115.00	-9	4,831	-0.19%
2022/03/23	2	116.50	0	0.00	115.00	2	4,821	0.04%
2022/03/21	4	116.00	0	0.00	113.50	4	4,698	0.09%
2022/03/18	11	114.05	7	114.29	114.00	4	4,571	0.09%
2022/03/17	1	108.00	2.1	109.31	112.00	-1.1	4,381	-0.03%
2022/03/16	0	0.00	1	105.50	105.00	-1	4,250	-0.02%
2022/03/15	5	106.40	4	105.50	104.50	1	4,258	0.02%
2022/03/10	1	104.00	0	0.00	105.00	1	4,433	0.02%
2022/03/08	1	100.00	0	0.00	99.50	1	4,506	0.02%
2022/03/07	1	100.00	1	101.00	100.50	0	4,530	0.00%
2022/03/02	1	106.50	0	0.00	107.00	1	4,656	0.02%
2022/02/23	0	0.00	2	104.00	105.00	-2	4,784	-0.04%
2022/02/22	1	104.00	3	102.83	102.50	-2	4,844	-0.04%
2022/02/18	2	107.50	0	0.00	108.00	2	5,320	0.04%
2022/02/11	0	0.00	1	108.00	111.00	-1	5,846	-0.02%
2022/02/10	2	110.50	0	0.00	108.00	2	5,829	0.03%
2022/01/26	1	100.50	0	0.00	99.00	1	6,524	0.02%
2022/01/20	0.1	104.00	0	0.00	103.00	0.1	7,399	0.00%
2022/01/11	0	0.00	1.5	101.98	101.00	-1.5	7,749	-0.02%
2022/01/10	0	0.00	1	103.50	104.00	-1	7,785	-0.01%
2022/01/06	2.5	113.24	0.5	112.50	111.50	2	7,712	0.03%
2022/01/04	2	121.75	1	122.00	121.00	1	7,481	0.01%
2022/01/03	1.5	119.17	2	121.75	123.00	-0.5	7,037	-0.01%
2021/12/30	0	0.00	2	112.00	114.00	-2	6,408	-0.03%
2021/12/28	0	0.00	3	112.00	112.00	-3	6,375	-0.05%
2021/12/22	2	112.00	0	0.00	111.00	2	6,403	0.03%
2021/12/21	1	111.50	3	112.17	112.50	-2	6,376	-0.03%
2021/12/20	2	110.25	1	111.50	111.50	1	6,317	0.02%
2021/12/17	2	110.25	0	0.00	108.50	2	6,275	0.03%
2021/12/13	0	0.00	2	106.00	105.50	-2	6,229	-0.03%
2021/12/10	0	0.00	2	107.50	107.00	-2	6,300	-0.03%
2021/12/08	2	112.50	12	112.04	111.50	-10	6,324	-0.16%
2021/12/07	11	111.32	0	0.00	110.00	11	6,279	0.18%
2021/12/03	1	110.00	1	109.50	110.00	0	6,240	0.00%
2021/12/02	2	108.25	0	0.00	106.50	2	6,317	0.03%
2021/12/01	2	109.50	2	109.50	109.50	0	6,490	0.00%
2021/11/29	1	102.00	1	104.00	105.00	0	6,686	0.00%
2021/11/24	1	108.00	1	107.50	108.00	0	7,746	0.00%
2021/11/22	0	0.00	4	111.88	111.50	-4	7,789	-0.05%
2021/11/19	0	0.00	6	114.00	114.00	-6	7,899	-0.08%
2021/11/18	4	114.25	1	114.50	113.00	3	8,050	0.04%
2021/11/17	7	116.07	0	0.00	116.00	7	8,100	0.09%
2021/11/16	0	0.00	1	113.50	114.50	-1	7,883	-0.01%
2021/11/15	6	114.00	6	114.58	111.00	0	7,889	0.00%
2021/11/12	0	0.00	1	110.00	110.00	-1	7,882	-0.01%
2021/11/11	2	108.75	36	112.00	108.00	-34	7,990	-0.43%
2021/11/08	1	109.00	0	0.00	105.00	1	8,172	0.01%
2021/11/05	18	111.00	1	112.00	109.50	17	8,241	0.21%
2021/11/04	2	110.50	0	0.00	114.00	2	8,233	0.02%
2021/11/03	0	0.00	1	105.00	104.00	-1	8,120	-0.01%
2021/11/02	1	100.00	0	0.00	103.00	1	8,208	0.01%
2021/11/01	29	108.67	10	109.05	108.50	19	8,265	0.23%
2021/10/29	3	99.00	2	102.50	104.50	1	8,134	0.01%
2021/10/26	1	92.20	0	0.00	91.90	1	8,858	0.01%
2021/10/22	0	0.00	1	94.40	94.60	-1	9,425	-0.01%
2021/10/20	1	91.80	0	0.00	93.00	1	10,221	0.01%
2021/09/15	0	0.00	2	91.60	90.50	-2	14,736	-0.01%
2021/09/09	0	0.00	1	97.50	98.70	-1	14,969	-0.01%
2021/09/08	0	0.00	1	97.80	95.10	-1	15,006	-0.01%
2021/09/07	1	105.00	1	97.30	99.00	0	15,080	0.00%
2021/09/06	2	110.25	12	108.71	107.50	-10	15,011	-0.07%
2021/09/03	5	108.70	4	108.75	107.50	1	14,988	0.01%
2021/09/02	10	108.30	1	106.00	106.00	9	15,287	0.06%
2021/09/01	19	112.95	18	113.69	112.50	1	15,216	0.01%
2021/08/31	3	110.50	9	108.06	111.50	-6	14,733	-0.04%
2021/08/30	0	0.00	3	103.50	101.50	-3	14,232	-0.02%
2021/08/27	3	100.50	0	0.00	98.00	3	14,204	0.02%
2021/08/26	3	100.00	0	0.00	100.00	3	14,209	0.02%
2021/08/25	2	103.25	1	102.50	102.50	1	14,202	0.01%
2021/08/24	3	103.00	1	103.00	102.00	2	14,278	0.01%
2021/08/23	1	98.60	1	100.00	99.90	0	14,228	0.00%
2021/08/19	1	99.00	5	98.00	93.00	-4	14,048	-0.03%
2021/08/12	1	107.00	0	0.00	106.50	1	13,449	0.01%
2021/08/11	0	0.00	4	102.88	103.50	-4	13,342	-0.03%
2021/08/10	13	108.58	19	108.47	108.00	-6	13,247	-0.05%
2021/08/09	4.1	108.04	0	0.00	108.00	4.1	13,046	0.03%
2021/08/06	6	119.58	1	119.00	119.50	5	12,877	0.04%
2021/08/05	18	123.94	18	124.94	126.50	0	12,733	0.00%
2021/08/04	1	122.00	1	124.00	122.00	0	12,643	0.00%
2021/08/03	5	129.00	7	127.86	129.00	-2	12,443	-0.02%
2021/08/02	17	126.03	15	127.90	129.00	2	12,241	0.02%
2021/07/30	8	133.56	9	129.78	122.50	-1	11,960	-0.01%
2021/07/29	3	128.00	6.1	121.06	129.50	-3.1	11,462	-0.03%
2021/07/28	4.1	124.59	4	118.00	118.00	0.1	11,060	0.00%
2021/07/27	6	130.50	6	130.83	131.00	0	10,822	0.00%
2021/07/26	8	127.94	13	127.38	128.50	-5	10,455	-0.05%
2021/07/23	13	121.88	7	120.21	124.50	6	9,908	0.06%
2021/07/22	0	0.00	8	116.50	116.50	-8	9,242	-0.09%
2021/07/20	11	100.32	14	99.59	96.40	-3	9,293	-0.03%
2021/07/19	8	96.23	2	97.90	100.50	6	9,196	0.07%
2021/07/16	4	94.13	4	92.83	91.60	0	9,152	0.00%
2021/07/15	1	93.70	1	91.10	91.70	0	9,313	0.00%
2021/07/14	10	92.84	10	90.98	92.00	0	9,742	0.00%
2021/07/13	6	96.93	11	95.24	90.50	-5	9,925	-0.05%
2021/07/12	9	94.39	5	92.90	92.10	4	9,792	0.04%
2021/07/09	3	89.20	5	88.26	89.20	-2	9,648	-0.02%
2021/07/08	5	91.00	5	89.42	87.90	0	9,818	0.00%
2021/07/07	8	89.23	5	89.26	87.80	3	9,891	0.03%
2021/07/06	12	90.33	30	89.09	87.50	-18	9,768	-0.18%
2021/07/05	13	86.50	21	84.40	90.10	-8	9,411	-0.09%
2021/07/02	3	82.07	4	81.45	82.90	-1	8,978	-0.01%
2021/07/01	6	74.95	6	75.40	75.40	0	9,001	0.00%
2021/06/30	0	0.00	7	77.24	76.90	-7	8,982	-0.08%
2021/06/29	8	76.54	0	0.00	75.60	8	9,002	0.09%
2021/06/28	18	77.29	3	77.47	77.50	15	9,085	0.17%
2021/06/25	0	0.00	2	75.80	75.70	-2	9,051	-0.02%
2021/06/23	0	0.00	3	72.53	73.50	-3	9,158	-0.03%
2021/06/22	0	0.00	2	70.40	69.40	-2	9,395	-0.02%
2021/06/17	3	72.00	0	0.00	72.50	3	9,282	0.03%
2021/06/16	0	0.00	3	71.00	72.00	-3	9,499	-0.03%
2021/06/15	1	70.60	0	0.00	70.80	1	9,433	0.01%
2021/06/11	5	70.04	0	0.00	70.40	5	9,510	0.05%
2021/06/10	3	71.10	2	71.00	70.40	1	10,042	0.01%
2021/06/09	1	65.80	1	67.40	66.70	0	10,067	0.00%
2021/06/02	6	66.63	1	65.50	65.50	5	9,873	0.05%
2021/06/01	3	69.00	0	0.00	67.90	3	9,790	0.03%
2021/05/31	0	0.00	1	64.50	68.30	-1	9,589	-0.01%
2021/05/28	2	63.90	1	64.70	62.10	1	9,445	0.01%
2021/05/26	2	61.95	1	62.50	61.30	1	9,410	0.01%
2021/05/25	2	62.35	1	62.40	62.00	1	9,403	0.01%
2021/05/21	0	0.00	1	57.30	59.10	-1	9,342	-0.01%
2021/05/19	10	58.20	0	0.00	58.50	10	9,444	0.11%
2021/05/18	0	0.00	10	53.57	57.30	-10	9,418	-0.11%
2021/05/17	0	0.00	1	52.50	52.10	-1	9,394	-0.01%
2021/05/14	1	61.20	0	0.00	57.80	1	9,352	0.01%
2021/05/12	2	61.55	2	62.00	60.10	0	9,227	0.00%
2021/05/11	0	0.00	1	65.30	63.50	-1	9,090	-0.01%
2021/05/10	1	71.40	1	70.90	70.50	0	9,024	0.00%
2021/05/07	3	71.27	1	71.00	74.80	2	9,028	0.02%
2021/05/06	1	68.00	1	69.70	69.60	0	8,992	0.00%
2021/05/05	0	0.00	1	75.00	70.00	-1	8,999	-0.01%
2021/05/04	1	71.00	1	72.90	74.00	0	9,026	0.00%
2021/05/03	0	0.00	1	77.40	77.40	-1	9,009	-0.01%
2021/04/28	3	82.50	25	81.98	82.00	-22	9,119	-0.24%
2021/04/27	28	79.20	8	79.28	79.50	20	9,182	0.22%
2021/04/26	5	82.80	2	84.50	82.60	3	9,326	0.03%
2021/04/23	16	84.54	9	83.36	86.40	7	9,285	0.08%
2021/04/22	9	83.86	7	83.04	79.70	2	9,037	0.02%
2021/04/21	0	0.00	2	81.00	79.90	-2	8,824	-0.02%
2021/04/20	6	80.02	9	78.84	79.00	-3	8,598	-0.03%
2021/04/19	9	73.90	9	72.81	76.50	0	8,132	0.00%
2021/04/16	9	66.97	5	67.28	69.60	4	7,791	0.05%
2021/04/15	0	0.00	1	63.50	63.30	-1	7,526	-0.01%
2021/04/14	12	62.48	311	63.57	62.00	-299	7,463	-4.01%	大賣/鉅額交易
2021/04/13	313	62.83	14	61.70	61.90	299	7,768	3.85%	大買/鉅額交易
2021/04/09	1	61.20	0	0.00	60.00	1	7,649	0.01%
2021/04/08	4	61.90	7	61.56	61.80	-3	7,673	-0.04%
2021/04/07	14	61.34	15	61.33	61.50	-1	7,607	-0.01%
2021/04/06	0	0.00	2	57.50	57.80	-2	7,339	-0.03%
2021/04/01	6	57.40	5	58.50	57.40	1	7,523	0.01%
2021/03/31	5	61.12	5	60.46	58.90	0	8,008	0.00%
2021/03/30	8	59.61	15	60.07	59.00	-7	8,018	-0.09%
2021/03/29	12	59.66	8	59.18	59.50	4	8,400	0.05%
2021/03/26	6	58.43	9	58.43	57.10	-3	8,614	-0.03%
2021/03/25	9	57.41	19	59.11	56.90	-10	9,155	-0.11%
2021/03/23	14	56.51	12	56.81	55.60	2	9,648	0.02%
2021/03/22	14	57.60	0	0.00	56.80	14	9,865	0.14%
2021/03/19	6	57.40	9	57.11	58.40	-3	10,337	-0.03%
2021/03/18	1	55.40	0	0.00	55.40	1	10,389	0.01%
2021/03/17	4	57.13	2	56.75	56.10	2	10,372	0.02%
2021/03/16	9	58.08	16	58.90	56.30	-7	10,286	-0.07%
2021/03/15	10	55.67	8	57.09	58.00	2	9,652	0.02%
2021/03/10	0	0.00	1	48.70	48.25	-1	9,307	-0.01%
2021/03/09	1	48.10	0	0.00	47.70	1	9,562	0.01%
2021/03/05	0	0.00	1	49.70	49.70	-1	9,684	-0.01%
2021/03/04	1	50.70	3	50.37	50.50	-2	9,753	-0.02%
2021/03/02	3	52.47	1	52.80	51.30	2	10,766	0.02%
2021/02/26	0	0.00	1	50.40	51.40	-1	11,028	-0.01%
2021/02/25	1	52.10	0	0.00	51.20	1	11,114	0.01%
2021/02/24	3	52.13	3	51.77	51.70	0	11,160	0.00%
2021/02/22	2	51.50	1	51.80	51.80	1	11,186	0.01%
2021/02/19	0	0.00	2	51.20	51.00	-2	11,118	-0.02%
2021/02/05	0	0.00	11	45.70	45.15	-11	11,257	-0.10%
2021/02/04	1	46.40	0	0.00	45.65	1	11,555	0.01%
2021/01/28	2	48.68	0	0.00	48.05	2	12,073	0.02%
2021/01/27	3	49.30	0	0.00	49.60	3	12,100	0.02%
2021/01/26	5	50.10	0	0.00	49.95	5	12,120	0.04%
2021/01/25	5	51.10	0	0.00	51.30	5	12,157	0.04%
2021/01/22	0	0.00	2	50.80	51.10	-2	12,198	-0.02%
2021/01/21	1	50.40	4	48.90	48.65	-3	12,181	-0.02%
2021/01/20	1	50.60	2	50.75	50.10	-1	12,378	-0.01%
2021/01/14	1	52.30	0	0.00	53.60	1	12,316	0.01%
2021/01/13	1	51.50	3	51.33	51.60	-2	12,360	-0.02%
2021/01/12	1	51.80	1	50.90	50.90	0	12,425	0.00%
2021/01/11	0	0.00	1	52.40	52.80	-1	12,655	-0.01%
2021/01/08	1	51.80	0	0.00	51.80	1	13,263	0.01%
2021/01/06	16	55.89	13	56.09	53.00	3	13,483	0.02%
2021/01/04	15	53.45	5	54.00	53.50	10	13,785	0.07%
2020/12/31	1	53.40	2	53.15	52.90	-1	14,519	-0.01%
2020/12/30	1	52.30	0	0.00	51.60	1	14,780	0.01%
2020/12/28	0	0.00	4	53.40	52.40	-4	14,743	-0.03%
2020/12/25	15	54.05	11	53.38	53.00	4	14,552	0.03%
2020/12/24	1	52.20	2	51.70	50.90	-1	14,081	-0.01%
2020/12/23	7	52.67	7	52.19	51.20	0	13,990	0.00%
2020/12/22	3	52.67	7	52.57	50.80	-4	13,700	-0.03%
2020/12/21	19	49.89	5	49.57	52.90	14	13,544	0.10%
2020/12/18	15	49.17	16	49.29	48.15	-1	13,298	-0.01%
2020/12/16	1	46.30	0	0.00	45.70	1	13,711	0.01%
2020/12/15	8	49.03	20	48.37	44.65	-12	13,772	-0.09%
2020/12/14	11	48.18	0	0.00	49.40	11	13,220	0.08%
2020/12/11	10	45.05	10	45.14	44.95	0	12,873	0.00%
2020/12/10	1	43.80	0	0.00	44.70	1	12,807	0.01%
2020/12/09	16	45.97	40	45.53	45.35	-24	12,742	-0.19%
2020/12/08	20	45.49	20	45.45	45.65	0	12,656	0.00%
2020/12/04	0	0.00	1	44.80	44.60	-1	12,490	-0.01%
2020/12/01	0	0.00	1	45.00	45.15	-1	12,125	-0.01%
2020/11/27	2	45.90	1	45.90	45.80	1	12,014	0.01%
2020/11/26	29	47.88	37	48.43	46.60	-8	11,865	-0.07%
2020/11/25	5	45.05	13	44.65	46.20	-8	10,989	-0.07%
2020/11/23	1	42.65	0	0.00	42.60	1	10,663	0.01%
2020/11/20	0	0.00	5	42.10	42.15	-5	10,739	-0.05%
2020/11/16	0	0.00	100	41.54	41.05	-100	10,733	-0.93%
2020/11/13	20	42.95	0	0.00	42.05	20	10,637	0.19%
2020/11/12	85	44.04	5	43.56	42.55	80	10,542	0.76%
2020/11/10	5	41.54	5	43.53	42.25	0	10,302	0.00%
2020/11/09	8	43.23	3	43.07	43.80	5	10,155	0.05%
2020/11/04	5	40.40	1	40.50	40.30	4	9,819	0.04%
2020/11/02	0	0.00	4	39.20	38.95	-4	9,719	-0.04%
2020/10/30	2	42.05	0	0.00	40.10	2	9,624	0.02%
2020/10/28	3	43.83	3	42.62	42.20	0	9,447	0.00%
2020/10/21	12	43.48	7	42.82	42.55	5	8,719	0.06%
2020/10/20	0	0.00	1	42.30	42.30	-1	8,530	-0.01%
2020/10/19	2	42.95	0	0.00	43.20	2	8,423	0.02%
2020/10/16	17	45.94	20	46.27	41.40	-3	8,114	-0.04%
2020/10/15	12	44.46	2	44.33	43.65	10	7,442	0.13%
2020/10/14	3	44.17	4	43.76	43.70	-1	7,267	-0.01%
2020/10/13	32	44.01	1	43.30	44.05	31	7,006	0.44%
2020/10/12	16	42.87	16	43.84	43.00	0	6,678	0.00%
2020/10/08	2	40.25	0	0.00	41.20	2	6,058	0.03%
2020/10/07	5	38.48	14	38.66	39.35	-9	5,172	-0.17%
2020/09/30	0	0.00	1	33.25	33.50	-1	4,562	-0.02%
2020/09/29	1	32.55	0	0.00	32.55	1	4,516	0.02%
2020/09/25	2	35.35	10	33.76	34.60	-8	4,452	-0.18%
2020/09/24	8	36.86	1	36.95	36.30	7	4,221	0.17%
2020/09/23	13	37.29	21	36.85	36.25	-8	3,918	-0.20%
2020/09/22	0	0.00	0	37.10	37.10	0	3,531	0.00%
2020/09/21	10	34.05	70	34.64	35.35	-60	2,783	-2.16%
2020/09/18	70	32.15	0	0.00	32.15	70	2,251	3.11%
2020/09/11	0	0.00	1	28.50	28.10	-1	1,938	-0.05%
2020/08/10	0	0.00	1	29.05	28.40	-1	1,138	-0.09%
2020/08/06	1	28.20	0	0.00	28.25	1	1,125	0.09%
2020/07/06	11	30.03	11	30.55	30.60	0	943	0.00%
2020/07/01	0	0.00	3	28.85	28.80	-3	846	-0.35%
2020/06/30	3	28.13	0	0.00	28.25	3	826	0.36%
2020/06/24	0	0.00	7	28.84	29.05	-7	774	-0.90%
2020/06/19	1	27.85	0	0.00	28.15	1	717	0.14%
2020/06/17	0	0.00	4	26.96	27.45	-4	688	-0.58%
2020/06/15	0	0.00	1	27.00	26.45	-1	675	-0.15%
2020/06/10	0	0.00	1	28.30	28.20	-1	651	-0.15%
2020/06/09	12	29.19	0	0.00	28.75	12	650	1.84%
2020/06/08	1	28.50	1	28.50	29.05	0	558	0.00%
2020/06/02	1	25.25	0	0.00	25.15	1	484	0.21%
2020/05/20	1	26.15	1	25.55	25.25	0	460	0.00%
2020/05/14	0	0.00	50	25.90	24.70	-50	468	-10.66%
2020/05/11	0	0.00	100	25.54	25.45	-100	445	-22.42%
2020/05/08	18	25.40	24	25.80	25.40	-6	441	-1.36%
2020/05/07	211	25.59	55	25.75	25.70	156	435	35.78%	大買/鉅額交易
2020/03/20	2	16.03	2	16.10	16.25	0	581	0.00%
2020/03/02	0	0.00	1	24.20	25.20	-1	813	-0.12%
2020/02/20	1	28.15	0	0.00	27.15	1	800	0.12%
2020/01/03	0	0.00	2	29.85	29.30	-2	978	-0.20%
2019/12/27	1	30.40	1	30.10	30.05	0	968	0.00%
2019/12/26	0	0.00	1	30.05	30.05	-1	955	-0.10%
2019/12/17	1	32.60	0	0.00	30.90	1	924	0.11%
2019/12/16	2	30.35	1	30.45	30.50	1	867	0.12%
2019/12/06	0	0.00	1	29.50	30.15	-1	607	-0.16%
2019/11/13	0	0.00	1	27.90	27.90	-1	706	-0.14%
2019/11/11	1	27.80	0	0.00	27.70	1	703	0.14%
2019/11/08	1	28.60	0	0.00	28.50	1	700	0.14%
2019/11/05	0	0.00	2	29.15	29.20	-2	693	-0.29%
2019/11/04	0	0.00	0	29.10	29.15	0	695	0.00%
2019/11/01	2	29.70	0	0.00	29.60	2	692	0.29%
2019/10/31	0	0.00	3	29.90	29.10	-3	691	-0.43%
2019/10/23	2	29.28	0	0.00	29.25	2	566	0.35%
2019/10/16	1	29.25	1	29.50	28.20	0	587	0.00%
2019/08/20	1	29.60	1	30.10	29.40	0	509	0.00%
2019/08/19	0	0.00	1	28.10	28.20	-1	445	-0.22%
2019/07/17	11	29.30	10	29.20	29.25	1	421	0.24%
2019/07/16	1	29.00	1	29.35	29.80	0	396	0.00%
2019/06/27	0	0.00	8	26.20	26.20	-8	457	-1.75%
2019/05/31	1	25.60	0	0.00	25.25	1	485	0.21%
2019/05/30	0	0.00	1	25.50	25.50	-1	475	-0.21%
2019/05/24	0	0.00	1	24.40	24.30	-1	520	-0.19%
2019/05/22	0	0.00	20	25.27	25.25	-20	535	-3.74%
2019/05/17	2	25.60	2	26.23	25.45	0	589	0.00%
2019/05/08	1	28.45	0	0.00	28.25	1	707	0.14%
2019/05/03	1	29.35	0	0.00	29.35	1	719	0.14%
2019/05/02	0	0.00	2	29.83	29.75	-2	722	-0.28%
2019/04/23	1	29.65	2	29.60	29.65	-1	834	-0.12%
2019/04/18	1	30.50	0	0.00	30.20	1	835	0.12%
2019/04/17	22	31.71	0	0.00	31.30	22	832	2.64%
2019/03/28	0	0.00	2	29.43	29.35	-2	828	-0.24%
2019/03/27	2	29.25	0	0.00	29.30	2	849	0.24%
2019/02/15	0	0.00	1	32.60	33.05	-1	1,587	-0.06%
2019/01/16	50	30.78	50	30.97	30.70	0	1,499	0.00%
2019/01/10	0	0.00	2	30.20	30.25	-2	1,457	-0.14%
2019/01/09	2	30.45	6	30.25	30.20	-4	1,464	-0.27%
2018/12/28	10	30.65	10	30.88	30.95	0	1,520	0.00%
2018/12/27	1	30.50	0	0.00	29.85	1	1,528	0.07%
2018/12/25	0	0.00	2	29.75	30.15	-2	1,534	-0.13%
2018/12/24	2	30.30	1	29.90	30.60	1	1,552	0.06%
2018/12/21	4	30.08	4	29.73	30.25	0	1,574	0.00%
2018/12/19	1	31.15	0	0.00	30.90	1	1,633	0.06%
2018/12/18	1	32.20	0	0.00	31.65	1	1,701	0.06%
2018/12/17	2	33.18	0	0.00	32.85	2	1,690	0.12%
2018/12/13	0	0.00	2	34.65	34.05	-2	1,671	-0.12%
2018/12/04	6	33.70	0	0.00	32.80	6	1,404	0.43%
2018/11/22	0	0.00	165	31.55	29.60	-165	1,286	-12.83%	大賣/鉅額交易
2018/11/21	169	30.11	4	30.60	30.60	165	1,252	13.18%	大買/鉅額交易
2018/10/15	1	30.20	1	30.00	30.45	0	2,398	0.00%
2018/10/11	5	29.70	0	0.00	29.70	5	2,622	0.19%
2018/10/09	1	32.35	0	0.00	33.00	1	2,962	0.03%
2018/10/08	2	33.70	2	33.75	33.50	0	3,113	0.00%
2018/10/05	0	0.00	1	33.45	33.40	-1	3,160	-0.03%
2018/10/02	0	0.00	1	40.10	39.40	-1	3,295	-0.03%
2018/09/28	0	0.00	1	39.90	39.30	-1	3,492	-0.03%
2018/09/27	1	39.15	3	40.40	39.05	-2	3,610	-0.06%
2018/09/26	3	39.78	0	0.00	39.60	3	3,666	0.08%
2018/09/25	1	41.00	1	41.10	41.50	0	3,821	0.00%
2018/09/21	3	37.80	0	0.00	37.75	3	3,845	0.08%
2018/09/19	2	37.23	2	38.05	37.20	0	3,941	0.00%
2018/09/18	0	0.00	3	37.77	37.20	-3	4,009	-0.07%
2018/09/13	0	0.00	1	38.45	37.85	-1	4,110	-0.02%
2018/09/12	2	37.23	1	37.45	37.25	1	4,137	0.02%
2018/09/11	1	37.90	0	0.00	37.90	1	4,169	0.02%
2018/09/10	1	36.75	1	36.70	36.25	0	4,208	0.00%
2018/09/07	0	0.00	1	38.60	38.60	-1	4,273	-0.02%
2018/09/03	0	0.00	2	42.20	41.35	-2	5,702	-0.04%
2018/08/31	4	43.94	2	43.58	44.05	2	6,041	0.03%
2018/08/30	1	43.25	1	43.65	43.70	0	6,213	0.00%
2018/08/28	1	43.90	0	0.00	42.20	1	6,247	0.02%
2018/08/14	1	43.65	0	0.00	43.30	1	7,595	0.01%
2018/08/13	6	41.84	6	42.22	42.30	0	7,567	0.00%
2018/08/10	0	0.00	1	43.95	43.55	-1	7,510	-0.01%
2018/08/07	2	48.20	1	49.00	47.60	1	7,390	0.01%
2018/08/03	1	46.10	0	0.00	46.80	1	7,306	0.01%
2018/08/02	2	46.30	0	0.00	46.00	2	7,270	0.03%
2018/08/01	1	48.80	5	48.07	47.80	-4	7,235	-0.06%
2018/07/31	3	47.50	1	47.10	47.55	2	7,208	0.03%
2018/07/30	0	0.00	2	48.55	48.40	-2	7,157	-0.03%
2018/07/27	4	50.55	0	0.00	50.40	4	7,101	0.06%
2018/07/26	1	49.80	1	51.50	50.10	0	7,045	0.00%
2018/07/25	1	49.00	1	49.40	50.50	0	6,913	0.00%
2018/07/24	9	51.78	8	51.30	50.50	1	6,842	0.01%
2018/07/18	3	48.50	0	0.00	48.90	3	6,452	0.05%
2018/07/17	8	54.50	42	53.80	50.40	-34	6,275	-0.54%
2018/07/16	31	53.89	0	0.00	55.50	31	5,936	0.52%
2018/07/13	15	51.00	0	0.00	50.50	15	5,845	0.26%
2018/07/12	0	0.00	4	48.98	50.20	-4	5,792	-0.07%
2018/07/10	6	49.61	2	48.85	49.85	4	5,666	0.07%
2018/07/09	0	0.00	15	48.50	47.80	-15	5,599	-0.27%
2018/07/06	3	45.73	2	48.28	48.50	1	5,498	0.02%
2018/07/05	2	49.10	1	51.00	47.00	1	5,368	0.02%
2018/07/04	3	51.63	3	52.67	51.00	0	5,239	0.00%
2018/07/03	20	55.70	20	54.78	53.00	0	5,140	0.00%
2018/07/02	0	0.00	1	53.30	52.00	-1	4,934	-0.02%
2018/06/29	1	53.30	0	0.00	53.70	1	4,820	0.02%
2018/06/28	1	50.90	1	49.60	52.40	0	4,759	0.00%
2018/06/27	0	0.00	1	49.20	49.60	-1	4,706	-0.02%
2018/06/26	12	46.37	12	47.71	49.00	0	4,633	0.00%
2018/06/25	0	0.00	1	49.00	46.75	-1	4,586	-0.02%
2018/06/22	0	0.00	2	51.70	50.00	-2	4,543	-0.04%
2018/06/21	2	55.00	13	52.44	54.80	-11	4,510	-0.24%
2018/06/20	13	49.00	22	53.36	52.50	-9	4,481	-0.20%
2018/06/19	12	53.48	1	53.50	53.20	11	4,440	0.25%
2018/06/15	21	56.70	30	57.47	57.50	-9	4,426	-0.20%
2018/06/14	23	58.69	1	60.50	60.20	22	4,339	0.51%
2018/06/13	34	59.05	54	58.35	55.50	-20	3,971	-0.50%
2018/06/12	53	55.20	62	54.65	56.50	-9	3,542	-0.25%
2018/06/11	3	50.23	8	51.33	51.40	-5	3,159	-0.16%
2018/06/08	28	45.63	3	45.53	46.80	25	2,873	0.87%
2018/06/07	21	40.31	11	39.20	42.55	10	2,515	0.40%
2018/06/06	0	0.00	1	38.70	38.70	-1	2,331	-0.04%
2018/06/04	10	40.46	12	39.60	39.20	-2	2,223	-0.09%
2018/06/01	20	39.68	40	38.99	38.80	-20	2,159	-0.93%
2018/05/31	30	41.23	26	41.65	39.05	4	2,106	0.19%
2018/05/30	21	38.87	5	39.04	40.00	16	1,838	0.87%
2018/05/29	15	38.98	22	37.39	36.80	-7	1,516	-0.46%
2018/05/28	11	35.80	4	36.28	36.50	7	1,287	0.54%
2018/05/25	2	33.50	2	34.40	34.00	0	1,087	0.00%
2018/05/23	5	28.97	0	0.00	29.30	5	716	0.70%
2018/05/18	37	27.47	37	27.60	27.25	0	687	0.00%
2018/05/16	0	0.00	2	26.65	26.70	-2	680	-0.29%
2018/05/15	2	27.85	0	0.00	27.10	2	682	0.29%
2018/05/11	2	28.60	2	28.20	27.20	0	720	0.00%
2018/03/21	1	29.60	1	29.25	28.80	0	1,605	0.00%
2018/03/12	0	0.00	1	28.40	28.35	-1	1,721	-0.06%
2018/03/06	1	29.60	0	0.00	29.00	1	1,794	0.06%
2018/01/31	1	32.60	3	32.15	33.15	-2	2,615	-0.08%
2018/01/29	0	0.00	1	33.60	33.25	-1	2,665	-0.04%
2018/01/25	0	0.00	2	31.75	31.70	-2	2,758	-0.07%
2018/01/23	3	33.47	0	0.00	32.55	3	3,231	0.09%
2018/01/19	0	0.00	1	31.35	31.30	-1	3,406	-0.03%
2018/01/15	0	0.00	10	32.10	32.30	-10	3,810	-0.26%
2018/01/12	0	0.00	10	31.48	31.70	-10	3,844	-0.26%
2018/01/08	0	0.00	1	31.80	31.90	-1	3,946	-0.03%
2018/01/05	2	33.25	1	32.35	32.35	1	3,938	0.03%
2018/01/03	2	33.10	2	32.55	32.40	0	3,883	0.00%
2018/01/02	2	32.50	4	33.00	32.50	-2	3,851	-0.05%