富鼎 (8261)-凱基-內湖券商分點個股進出

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
84.6
漲跌
▼1.5
漲幅
-1.74%
成交量
368張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/24	0	0.00	0	85.20	84.60	0	567	0.00%
2024/06/21	0	0.00	0	85.00	86.10	0	569	0.00%
2024/06/17	0	0.00	0.2	86.67	86.50	-0.2	566	-0.04%
2024/06/11	0	82.65	0.1	82.50	82.10	-0.1	543	-0.01%
2024/06/07	0	82.20	0.1	82.30	83.00	-0.1	550	-0.02%
2024/06/06	0	83.00	0	0.00	81.90	0	558	0.00%
2024/06/03	0	82.85	0	0.00	82.70	0	571	0.00%
2024/05/31	0	83.95	0	85.40	82.80	0	578	0.00%
2024/05/30	0.1	84.65	0	85.30	83.60	0.1	575	0.01%
2024/05/29	0	84.98	0.1	84.78	84.60	-0.1	573	-0.01%
2024/05/28	0	84.40	0.2	85.03	84.80	-0.1	574	-0.02%
2024/05/27	0.1	83.47	0.1	84.14	83.80	0	566	-0.01%
2024/05/24	0.4	81.70	0	0.00	81.80	0.4	563	0.06%
2024/05/23	0.1	82.75	0	0.00	81.80	0.1	563	0.02%
2024/05/22	0	83.45	0	83.30	83.30	0	569	0.00%
2024/05/21	0	82.60	0	0.00	82.40	0	572	0.00%
2024/05/20	0	82.50	0	0.00	82.30	0	575	0.01%
2024/04/19	0	0.00	0.2	81.65	79.90	-0.2	698	-0.03%
2024/04/10	0	0.00	10	87.09	86.50	-10	688	-1.45%
2024/03/25	0	0.00	1	85.00	85.20	-1	645	-0.15%
2024/03/22	0	0.00	9	85.00	85.30	-9	664	-1.35%
2024/03/19	0	0.00	0.1	85.10	84.60	-0.1	712	-0.01%
2024/03/11	0.1	85.00	0	0.00	85.00	0.1	902	0.01%
2024/03/04	0.2	87.80	0	0.00	87.30	0.2	1,211	0.02%
2024/03/01	0.1	88.20	0	0.00	88.30	0.1	1,274	0.01%
2024/02/27	0.1	89.19	0	0.00	88.00	0.1	1,356	0.01%
2024/01/31	0	0.00	1	88.80	88.80	-1	1,982	-0.05%
2024/01/24	0	0.00	3	89.80	91.10	-3	1,977	-0.15%
2024/01/23	1	89.40	0	0.00	89.80	1	1,979	0.05%
2024/01/22	0	89.20	0	0.00	89.60	0	1,978	0.00%
2024/01/18	0	88.50	0	0.00	88.00	0	1,982	0.00%
2024/01/17	2	88.50	0	0.00	88.80	2	1,990	0.10%
2024/01/15	0	0.00	1	91.00	91.50	-1	1,969	-0.05%
2024/01/12	5	90.94	10	90.70	90.70	-5	1,978	-0.25%
2024/01/10	3	91.30	0	0.00	91.20	3	2,054	0.15%
2024/01/05	2	93.00	0	0.00	93.00	2	2,151	0.09%
2024/01/04	0	93.01	0	0.00	92.10	0	2,161	0.00%
2023/12/18	0.2	98.90	0	0.00	98.40	0.2	2,050	0.01%
2023/12/08	2	99.30	3	100.13	100.00	-1	1,934	-0.05%
2023/12/05	3	101.00	0	0.00	101.00	3	1,864	0.16%
2023/12/04	2	102.50	0	0.00	102.50	2	1,912	0.10%
2023/12/01	1	104.00	0	0.00	103.50	1	1,899	0.05%
2023/11/30	3	105.84	2	106.00	105.50	1	1,871	0.05%
2023/11/27	2	98.25	0	0.00	96.00	2	1,586	0.13%
2023/11/24	0	0.00	11	97.85	98.70	-11	1,543	-0.71%
2023/11/22	0	0.00	10	99.17	98.20	-10	1,309	-0.76%
2023/11/21	1	95.00	0	0.00	94.60	1	1,184	0.08%
2023/11/08	0	0.00	2	87.70	87.40	-2	886	-0.23%
2023/11/03	0	0.00	1	85.40	86.10	-1	880	-0.11%
2023/10/24	0	0.00	1	85.50	85.60	-1	859	-0.12%
2023/10/19	1	88.20	1	89.00	88.00	0	858	0.00%
2023/10/18	0	0.00	1	88.00	89.40	-1	854	-0.12%
2023/10/17	2	89.80	0	0.00	89.40	2	793	0.25%
2023/10/13	1	87.10	0.4	87.70	87.20	0.6	716	0.09%
2023/09/11	0	0.00	1	86.30	85.30	-1	804	-0.12%
2023/09/08	0	0.00	2	86.70	87.50	-2	809	-0.25%
2023/09/07	0	0.00	1	88.20	88.00	-1	814	-0.12%
2023/09/04	0	0.00	2	82.20	82.50	-2	725	-0.28%
2023/08/30	0	0.00	2	82.10	82.40	-2	773	-0.26%
2023/08/29	0	0.00	1	80.50	81.70	-1	777	-0.13%
2023/08/25	1	80.90	1	81.40	81.80	0	811	0.00%
2023/08/24	4	82.27	1	81.90	81.40	3	812	0.37%
2023/08/22	0	81.40	0	0.00	81.20	0	810	0.00%
2023/08/18	0	84.40	0	0.00	83.80	0	805	0.01%
2023/08/15	0	0.00	0.1	85.30	85.50	-0.1	920	-0.01%
2023/08/14	0.2	84.48	0	0.00	84.30	0.2	938	0.02%
2023/08/02	0.1	92.30	0	0.00	91.90	0.1	952	0.01%
2023/07/31	10	95.45	0	0.00	94.40	10	954	1.05%
2023/07/25	1	92.40	0	0.00	93.80	1	959	0.10%
2023/07/21	0.1	94.10	0	0.00	94.00	0.1	963	0.01%
2023/07/14	0	0.00	1	97.70	97.60	-1	1,061	-0.09%
2023/07/12	1.1	98.60	0	0.00	98.80	1.1	1,143	0.09%
2023/07/05	0	0.00	1	102.00	101.00	-1	1,420	-0.07%
2023/07/04	4	101.50	0	0.00	102.00	4	1,414	0.28%
2023/07/03	1	106.00	0	0.00	106.50	1	1,401	0.07%
2023/06/30	2	105.50	0	0.00	105.50	2	1,387	0.14%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/19	4	105.75	0	0.00	105.00	4	1,438	0.28%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/12	0	0.00	2	108.25	108.50	-2	1,447	-0.14%
2023/06/08	1	107.50	0	0.00	107.50	1	1,468	0.07%
2023/06/07	1	108.00	2	107.75	108.00	-1	1,475	-0.07%
2023/06/06	3	110.67	2	110.50	110.50	1	1,468	0.07%
2023/06/05	2	108.00	1	108.50	108.50	1	1,454	0.07%
2023/06/01	0	0.00	5	110.00	108.50	-5	1,480	-0.34%
2023/05/25	0	0.00	2	104.50	104.50	-2	1,487	-0.13%
2023/05/19	2	110.00	2	107.00	105.00	0	1,628	0.00%
2023/05/16	0	99.90	0	0.00	99.40	0	1,573	0.00%
2023/05/15	3	99.67	0	0.00	98.70	3	1,581	0.19%
2023/05/12	2	98.50	0	0.00	100.50	2	1,610	0.12%
2023/05/03	0	104.50	0	0.00	104.00	0	1,955	0.00%
2023/04/28	0	104.50	0	0.00	104.00	0	2,155	0.00%
2023/04/25	2	104.25	0	0.00	103.00	2	2,192	0.09%
2023/04/18	0	0.00	10	114.50	114.00	-10	2,230	-0.45%
2023/04/12	0	0.00	3	113.00	114.50	-3	2,102	-0.14%
2023/04/11	11	114.00	7	113.57	113.50	4	2,065	0.19%
2023/04/10	4	106.38	2	107.25	108.50	2	1,944	0.10%
2023/03/31	1	104.00	0.1	105.50	104.00	0.9	1,970	0.05%
2023/03/28	1	105.00	0	0.00	104.00	1	2,027	0.05%
2023/03/21	0	106.50	0	0.00	106.00	0	2,131	0.00%
2023/03/20	0	0.00	6	106.50	106.00	-6	2,147	-0.28%
2023/03/01	1	109.00	0	0.00	109.50	1	3,436	0.03%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	5	110.20	0	0.00	109.50	5	3,523	0.14%
2023/02/21	0	0.00	1	113.50	113.50	-1	3,503	-0.03%
2023/02/20	1	113.50	0	0.00	113.50	1	3,542	0.03%
2023/02/17	4.1	115.40	0	0.00	114.50	4.1	3,544	0.12%
2023/02/10	1	112.00	0	0.00	111.50	1	3,566	0.03%
2023/01/31	9	114.00	9	113.00	114.00	0	3,417	0.00%
2023/01/09	0	0.00	1	107.50	107.00	-1	3,355	-0.03%
2022/12/21	0	0.00	1	106.50	106.00	-1	3,857	-0.03%
2022/12/20	0	0.00	4	104.50	105.00	-4	3,921	-0.10%
2022/12/16	5	109.30	1	110.00	110.00	4	4,027	0.10%
2022/12/15	0	0.00	0.1	108.50	109.00	-0.1	4,055	0.00%
2022/12/14	0.1	106.50	0	0.00	107.00	0.1	4,121	0.00%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	0	0.00	1	111.00	110.00	-1	4,274	-0.02%
2022/12/05	1	120.00	3	118.83	117.00	-2	4,218	-0.05%
2022/12/02	0	118.50	2	119.50	117.50	-2	4,157	-0.05%
2022/11/30	1	113.50	1	114.50	114.50	0	4,032	0.00%
2022/11/28	4	114.38	3	114.00	114.00	1	3,993	0.03%
2022/11/24	1	109.50	1	110.00	110.50	0	3,893	0.00%
2022/11/23	2	106.00	3	107.26	107.00	-1	3,705	-0.03%
2022/11/22	1	101.00	0	102.00	100.50	1	3,542	0.03%
2022/11/21	2	102.75	1	102.00	102.00	1	3,749	0.03%
2022/11/18	5	107.80	2	103.50	103.50	3	3,830	0.08%
2022/11/16	6	103.75	1	102.50	102.50	5	4,041	0.12%
2022/11/15	2	101.00	3.1	101.50	101.50	-1.1	4,106	-0.03%
2022/11/14	2	99.60	2.1	100.79	101.00	-0.1	4,501	0.00%
2022/11/10	5.3	99.68	5	99.20	99.20	0.3	4,728	0.01%
2022/11/09	1.4	100.85	1	101.00	101.00	0.4	4,732	0.01%
2022/11/08	3.4	100.16	3	99.40	99.20	0.4	4,748	0.01%
2022/11/07	0.1	102.50	0	0.00	101.50	0.1	4,759	0.00%
2022/11/02	0	0.00	1	100.00	101.00	-1	4,765	-0.02%
2022/10/21	1	94.50	1	97.00	94.50	0	5,022	0.00%
2022/10/17	4	96.70	2	96.85	101.50	2	5,292	0.04%
2022/10/14	2	95.50	1	95.70	100.00	1	5,387	0.02%
2022/10/13	1	92.30	0	0.00	92.30	1	5,359	0.02%
2022/10/12	1	102.00	0	0.00	102.50	1	5,301	0.02%
2022/10/07	1	107.00	0.2	110.00	106.50	0.8	5,384	0.01%
2022/10/06	1.1	109.95	2.5	110.20	111.00	-1.4	5,442	-0.03%
2022/10/05	2.1	109.71	2	111.25	109.00	0.1	5,454	0.00%
2022/10/03	1	103.99	2	105.00	104.50	-1	5,496	-0.02%
2022/09/30	0.1	102.00	1	104.04	105.50	-0.9	5,576	-0.02%
2022/09/29	0.3	104.74	1.5	105.00	103.50	-1.2	5,658	-0.02%
2022/09/28	4.5	104.87	3.4	102.91	102.00	1.1	5,722	0.02%
2022/09/27	2.1	109.12	1.1	107.05	107.50	1	5,773	0.02%
2022/09/26	1.4	110.04	1	111.00	108.50	0.4	5,793	0.01%
2022/09/23	1	115.00	4.2	114.57	112.50	-3.2	5,900	-0.05%
2022/09/22	1	114.50	1	115.00	116.50	0	5,955	0.00%
2022/09/21	1	115.00	2	114.00	114.00	-1	5,995	-0.02%
2022/09/20	2.2	113.51	1	112.50	112.50	1.2	6,025	0.02%
2022/09/19	1.2	112.50	0	0.00	112.00	1.2	6,148	0.02%
2022/09/12	1	109.00	0	0.00	109.00	1	6,682	0.01%
2022/09/05	1	116.50	0	0.00	112.50	1	7,186	0.01%
2022/09/01	13	116.54	9	119.00	115.00	4	7,378	0.05%
2022/08/29	0	0.00	0.7	114.64	114.00	-0.7	8,022	-0.01%
2022/08/26	14.7	118.96	13	120.54	117.50	1.7	8,217	0.02%
2022/08/25	0	118.50	0	0.00	118.00	0	8,843	0.00%
2022/08/24	3	117.83	3	116.17	117.00	0	8,976	0.00%
2022/08/22	1	111.50	2	112.00	112.00	-1	9,509	-0.01%
2022/08/19	10	117.80	10	117.10	116.50	0	9,487	0.00%
2022/08/18	4.8	109.27	7	113.43	114.50	-2.2	9,186	-0.02%
2022/08/17	0.1	106.50	0	0.00	104.50	0.1	9,000	0.00%
2022/08/16	0.4	107.38	4	105.88	105.50	-3.6	9,067	-0.04%
2022/08/15	2	107.75	1	108.00	108.00	1	9,227	0.01%
2022/08/11	0.4	103.63	0	0.00	102.50	0.4	9,248	0.00%
2022/08/10	1	101.50	1	100.50	100.50	0	9,266	0.00%
2022/08/09	1	101.50	1	102.50	102.00	0	9,289	0.00%
2022/08/08	0	0.00	1	102.00	102.00	-1	9,303	-0.01%
2022/08/05	1.1	104.41	0	0.00	104.50	1.1	9,291	0.01%
2022/08/03	4	101.10	0	0.00	100.00	4	9,299	0.04%
2022/08/02	0.2	102.25	1	102.00	102.00	-0.8	9,268	-0.01%
2022/08/01	2	104.50	2	105.50	105.50	0	9,280	0.00%
2022/07/29	2	110.75	2	110.50	111.00	0	9,384	0.00%
2022/07/28	1	114.00	0	0.00	110.00	1	9,496	0.01%
2022/07/27	0	0.00	1	108.50	112.50	-1	9,425	-0.01%
2022/07/26	3	107.67	2	107.50	107.50	1	9,363	0.01%
2022/07/22	1	113.50	0	0.00	112.50	1	9,187	0.01%
2022/07/21	1	108.00	1	110.50	111.00	0	9,114	0.00%
2022/07/19	0	0.00	1	104.00	103.50	-1	8,974	-0.01%
2022/07/15	1	103.00	0	0.00	103.00	1	8,863	0.01%
2022/07/08	0	101.50	1	101.00	101.50	-1	8,535	-0.01%
2022/07/07	1	96.80	1	98.10	100.00	0	8,457	0.00%
2022/07/06	0	0.00	1	100.00	96.20	-1	8,365	-0.01%
2022/07/05	5	99.96	6	101.83	103.00	-1	8,297	-0.01%
2022/07/04	0	0.00	2	101.00	102.50	-2	8,201	-0.02%
2022/06/30	4	112.00	3	109.50	109.50	1	7,972	0.01%
2022/06/27	2	121.50	0	0.00	122.00	2	7,680	0.03%
2022/06/24	2	122.50	2	120.75	120.00	0	7,527	0.00%
2022/06/23	1	120.00	1	121.00	120.00	0	7,435	0.00%
2022/06/22	2	119.00	1	115.50	117.00	1	7,308	0.01%
2022/06/21	5	121.90	2	121.00	123.50	3	7,196	0.04%
2022/06/20	1	122.50	2	122.00	118.00	-1	7,229	-0.01%
2022/06/17	1	124.00	1	121.50	122.00	0	7,118	0.00%
2022/06/16	3	133.00	0	0.00	125.00	3	7,064	0.04%
2022/06/15	0	0.00	2	129.00	129.00	-2	7,025	-0.03%
2022/06/13	2	132.50	0	0.00	132.50	2	6,955	0.03%
2022/06/10	4	135.50	4	133.25	133.50	0	6,900	0.00%
2022/06/09	1	133.50	0	0.00	135.50	1	6,731	0.01%
2022/06/08	20	135.00	21	133.95	135.50	-1	6,649	-0.02%
2022/06/07	11	144.05	12	142.54	134.00	-1	6,439	-0.02%
2022/06/06	7	138.21	2	138.00	139.50	5	5,902	0.08%
2022/06/02	9	140.28	8	145.50	138.50	1	5,674	0.02%
2022/06/01	10	141.00	20	139.85	142.00	-10	4,842	-0.21%
2022/05/31	16	130.41	13	130.62	129.50	3	4,620	0.06%
2022/05/30	1	124.00	2	127.00	128.50	-1	3,995	-0.03%
2022/05/25	1	117.50	0	118.00	118.00	1	3,635	0.03%
2022/05/24	0	0.00	1	116.00	115.00	-1	3,587	-0.03%
2022/05/23	1	116.50	7	117.21	115.00	-6	3,511	-0.17%
2022/05/19	0	0.00	4	110.50	110.50	-4	3,287	-0.12%
2022/05/18	0	0.00	1	110.00	109.00	-1	3,250	-0.03%
2022/05/11	2	108.25	1	107.50	108.00	1	3,274	0.03%
2022/05/10	11	108.27	10	104.25	108.50	1	3,309	0.03%
2022/05/06	2	110.00	3	109.50	109.00	-1	3,255	-0.03%
2022/05/05	1	109.00	0	0.00	109.00	1	3,061	0.03%
2022/04/27	2	88.40	1	89.30	90.30	1	2,968	0.03%
2022/04/26	2	96.50	0	0.00	94.50	2	2,940	0.07%
2022/04/25	2	99.75	1	101.50	99.50	1	2,915	0.03%
2022/04/18	3	102.00	1	101.50	101.50	2	3,059	0.07%
2022/04/15	1	105.00	2	106.00	103.00	-1	3,093	-0.03%
2022/04/14	0	105.50	0	0.00	104.50	0	3,271	0.00%
2022/04/13	0	0.00	1.1	102.59	105.50	-1.1	3,424	-0.03%
2022/04/12	1.1	101.14	0	0.00	101.50	1.1	3,563	0.03%
2022/04/11	2	102.50	1	102.00	102.00	1	4,033	0.02%
2022/04/06	1	109.00	0	0.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	1	112.00	112.00	-1	4,783	-0.02%
2022/03/31	0	0.00	1	113.00	111.00	-1	4,789	-0.02%
2022/03/30	0	0.00	1	115.00	114.00	-1	4,785	-0.02%
2022/03/29	2	112.00	2	112.50	112.50	0	4,757	0.00%
2022/03/28	6	111.17	1	111.00	110.50	5	4,781	0.10%
2022/03/25	2	112.50	3	111.83	112.00	-1	4,821	-0.02%
2022/03/23	15	115.30	15	115.77	115.00	0	4,821	0.00%
2022/03/21	3	116.17	2	116.00	113.50	1	4,698	0.02%
2022/03/18	6	114.50	27	114.07	114.00	-21	4,571	-0.46%
2022/03/17	15	110.17	1.5	109.18	112.00	13.5	4,381	0.31%
2022/03/15	3	105.33	1	107.00	104.50	2	4,258	0.05%
2022/03/14	2	106.50	0	0.00	105.00	2	4,295	0.05%
2022/03/10	0	0.00	3	105.00	105.00	-3	4,433	-0.07%
2022/03/04	0	0.00	0.1	106.00	104.00	-0.1	4,592	0.00%
2022/03/01	0	0.00	2	105.00	105.00	-2	4,669	-0.04%
2022/02/22	2	104.50	0	0.00	102.50	2	4,844	0.04%
2022/02/14	1	106.50	0	0.00	106.50	1	5,841	0.02%
2022/02/11	0	0.00	1	111.50	111.00	-1	5,846	-0.02%
2022/02/09	0	0.00	5	107.00	107.50	-5	5,840	-0.09%
2022/01/24	1	99.50	1	100.50	102.50	0	7,098	0.00%
2022/01/20	1	104.50	1	103.00	103.00	0	7,399	0.00%
2022/01/18	0	0.00	1	103.50	101.00	-1	7,460	-0.01%
2022/01/14	1	99.10	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	99.70	0	0.00	101.00	1	7,647	0.01%
2022/01/12	2	99.00	1	99.50	98.90	1	7,684	0.01%
2022/01/11	1	102.00	0	0.00	101.00	1	7,749	0.01%
2022/01/10	2	104.00	1	104.50	104.00	1	7,785	0.01%
2022/01/07	4	103.75	3	105.33	103.00	1	7,876	0.01%
2022/01/06	4	114.88	2	111.50	111.50	2	7,712	0.03%
2022/01/05	3.1	118.97	1	119.50	117.00	2.1	7,612	0.03%
2022/01/04	2	123.75	5	122.60	121.00	-3	7,481	-0.04%
2022/01/03	46	123.93	48	123.23	123.00	-2	7,037	-0.03%
2021/12/30	1	110.00	2	113.00	114.00	-1	6,408	-0.02%
2021/12/29	1	112.00	0	0.00	109.50	1	6,357	0.02%
2021/12/15	0	0.00	1	107.00	107.00	-1	6,192	-0.02%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	3	106.33	3	107.00	107.00	0	6,300	0.00%
2021/12/09	0	0.00	1	108.00	108.00	-1	6,327	-0.02%
2021/12/08	1	112.50	1	113.00	111.50	0	6,324	0.00%
2021/12/07	2	111.00	3	111.67	110.00	-1	6,279	-0.02%
2021/12/06	3	108.00	3	108.00	108.00	0	6,202	0.00%
2021/12/03	2	109.50	1	109.50	110.00	1	6,240	0.02%
2021/12/02	2	107.00	0	0.00	106.50	2	6,317	0.03%
2021/12/01	0	0.00	3	105.00	109.50	-3	6,490	-0.05%
2021/11/30	0	0.00	2	107.50	107.50	-2	6,584	-0.03%
2021/11/29	5	106.00	4	101.13	105.00	1	6,686	0.01%
2021/11/26	3	103.83	0	0.00	103.00	3	7,170	0.04%
2021/11/25	0	0.00	2	108.00	106.00	-2	7,680	-0.03%
2021/11/24	3	105.00	0	0.00	108.00	3	7,746	0.04%
2021/11/23	0	0.00	1	106.50	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	0	0.00	2	114.25	114.00	-2	7,899	-0.03%
2021/11/18	2	114.00	0	0.00	113.00	2	8,050	0.02%
2021/11/17	5	119.00	3	117.00	116.00	2	8,100	0.02%
2021/11/15	0	0.00	3	113.50	111.00	-3	7,889	-0.04%
2021/11/12	2	108.50	2	108.75	110.00	0	7,882	0.00%
2021/11/11	1	110.50	1	108.50	108.00	0	7,990	0.00%
2021/11/09	1	107.00	1	107.50	106.50	0	8,086	0.00%
2021/11/08	0	0.00	20.5	107.15	105.00	-20.5	8,172	-0.25%
2021/11/05	4	110.00	2	111.00	109.50	2	8,241	0.02%
2021/11/04	25.5	113.53	7	112.43	114.00	18.5	8,233	0.22%
2021/11/03	2	101.75	17	104.94	104.00	-15	8,120	-0.18%
2021/11/02	10	101.00	1	107.00	103.00	9	8,208	0.11%
2021/11/01	7	106.86	11	110.18	108.50	-4	8,265	-0.05%
2021/10/29	4	100.25	3	100.17	104.50	1	8,134	0.01%
2021/10/28	0	0.00	20	94.98	95.00	-20	8,069	-0.25%
2021/10/26	10	92.00	10	92.37	91.90	0	8,858	0.00%
2021/10/25	10	94.80	20	94.60	95.00	-10	9,203	-0.11%
2021/10/22	10	93.00	0	0.00	94.60	10	9,425	0.11%
2021/10/21	6	94.13	10	91.90	92.00	-4	9,740	-0.04%
2021/10/20	20	91.50	0	0.00	93.00	20	10,221	0.20%
2021/10/19	5	92.00	0	0.00	92.30	5	10,853	0.05%
2021/10/18	10	87.30	1	88.70	89.00	9	10,786	0.08%
2021/10/15	2	89.65	2.1	87.47	87.40	-0.1	10,793	0.00%
2021/10/14	0	0.00	2	82.65	83.00	-2	11,096	-0.02%
2021/10/13	4	82.83	14	82.99	80.20	-10	11,457	-0.09%
2021/10/12	2	84.85	2	85.40	86.40	0	11,491	0.00%
2021/10/08	2	84.95	2	87.00	84.90	0	11,571	0.00%
2021/10/07	13	85.14	4	83.88	86.00	9	11,733	0.08%
2021/09/17	1	89.60	1	91.50	91.70	0	14,554	0.00%
2021/09/13	0	0.00	10	100.54	97.00	-10	14,781	-0.07%
2021/09/09	0	0.00	6	98.10	98.70	-6	14,969	-0.04%
2021/09/08	0	0.00	2	95.75	95.10	-2	15,006	-0.01%
2021/09/07	7	102.04	3	99.50	99.00	4	15,080	0.03%
2021/09/06	1	110.00	1	107.00	107.50	0	15,011	0.00%
2021/09/02	16	106.06	14	108.86	106.00	2	15,287	0.01%
2021/09/01	11	112.23	39	112.91	112.50	-28	15,216	-0.18%
2021/08/31	2	107.54	10	110.75	111.50	-8	14,733	-0.05%
2021/08/30	0	0.00	1	101.50	101.50	-1	14,232	-0.01%
2021/08/27	2	99.00	0	0.00	98.00	2	14,204	0.01%
2021/08/26	0	0.00	5	100.00	100.00	-5	14,209	-0.04%
2021/08/25	3	103.33	2	103.25	102.50	1	14,202	0.01%
2021/08/24	11	101.77	7	101.14	102.00	4	14,278	0.03%
2021/08/23	6	100.12	6	99.98	99.90	0	14,228	0.00%
2021/08/20	10	99.10	5	95.90	96.10	5	14,188	0.04%
2021/08/18	0	0.00	1	94.40	99.50	-1	13,953	-0.01%
2021/08/17	1	95.10	1	98.40	93.80	0	13,857	0.00%
2021/08/16	3	99.87	3	101.30	100.00	0	13,743	0.00%
2021/08/13	1	105.50	1	104.50	98.30	0	13,607	0.00%
2021/08/12	1	109.00	1	106.50	106.50	0	13,449	0.00%
2021/08/11	1	102.00	0	103.00	103.50	1	13,342	0.01%
2021/08/10	1	109.50	4	107.88	108.00	-3	13,247	-0.02%
2021/08/09	20	108.45	0	0.00	108.00	20	13,046	0.15%
2021/08/06	13	119.85	0	0.00	119.50	13	12,877	0.10%
2021/08/05	1	125.00	8	122.81	126.50	-7	12,733	-0.05%
2021/08/04	7	124.64	0	0.00	122.00	7	12,643	0.06%
2021/08/03	6	129.17	9	128.67	129.00	-3	12,443	-0.02%
2021/08/02	2	124.50	6	127.42	129.00	-4	12,241	-0.03%
2021/07/30	15	127.10	1	131.00	122.50	14	11,960	0.12%
2021/07/29	9	122.79	32	122.63	129.50	-23	11,462	-0.20%
2021/07/28	22	120.05	2	127.00	118.00	20	11,060	0.18%
2021/07/27	5	129.30	2	131.75	131.00	3	10,822	0.03%
2021/07/26	38	130.14	40	127.13	128.50	-2	10,455	-0.02%
2021/07/23	15	121.00	11	121.64	124.50	4	9,908	0.04%
2021/07/22	0	0.00	14	116.50	116.50	-14	9,242	-0.15%
2021/07/20	7	97.59	2	97.70	96.40	5	9,293	0.05%
2021/07/13	0	0.00	3	97.13	90.50	-3	9,925	-0.03%
2021/07/12	0	0.00	3	93.73	92.10	-3	9,792	-0.03%
2021/07/09	2	88.10	4	87.93	89.20	-2	9,648	-0.02%
2021/07/08	5	89.50	5	88.70	87.90	0	9,818	0.00%
2021/07/07	11	88.52	2.4	86.75	87.80	8.6	9,891	0.09%
2021/07/06	6.1	90.11	2	89.00	87.50	4.1	9,768	0.04%
2021/07/05	19.3	85.88	16	88.21	90.10	3.3	9,411	0.04%
2021/07/02	4	79.60	95	77.61	82.90	-91	8,978	-1.01%
2021/07/01	1	74.40	0	0.00	75.40	1	9,001	0.01%
2021/06/30	0	0.00	1	76.20	76.90	-1	8,982	-0.01%
2021/06/28	0	0.00	6	76.80	77.50	-6	9,085	-0.07%
2021/06/25	0	0.00	1	76.00	75.70	-1	9,051	-0.01%
2021/06/24	0	0.00	2	73.30	73.20	-2	9,138	-0.02%
2021/06/23	6	72.50	0	0.00	73.50	6	9,158	0.07%
2021/06/21	20	69.80	3	70.90	69.80	17	9,391	0.18%
2021/06/18	10	74.15	12	73.54	73.70	-2	9,390	-0.02%
2021/06/16	2	71.90	2	73.80	72.00	0	9,499	0.00%
2021/06/15	4	69.88	1	70.80	70.80	3	9,433	0.03%
2021/06/11	11	70.41	7	69.73	70.40	4	9,510	0.04%
2021/06/10	43	71.78	29	72.30	70.40	14	10,042	0.14%
2021/06/09	4	66.25	4	66.80	66.70	0	10,067	0.00%
2021/06/08	1	66.80	1	65.60	65.30	0	10,057	0.00%
2021/06/07	41	65.37	5	65.20	64.90	36	10,019	0.36%
2021/06/04	9	66.69	4	67.45	66.70	5	9,968	0.05%
2021/06/03	5	66.74	9	67.16	66.80	-4	9,928	-0.04%
2021/06/02	26	66.87	10	65.20	65.50	16	9,873	0.16%
2021/06/01	6	69.38	60	70.95	67.90	-54	9,790	-0.55%
2021/05/31	60	68.30	0	0.00	68.30	60	9,589	0.63%
2021/05/28	1	62.10	0	0.00	62.10	1	9,445	0.01%
2021/05/27	0	0.00	7	61.91	62.00	-7	9,413	-0.07%
2021/05/25	6	63.03	1	63.00	62.00	5	9,403	0.05%
2021/05/18	0	0.00	1	54.30	57.30	-1	9,418	-0.01%
2021/05/17	8	54.91	7	56.20	52.10	1	9,394	0.01%
2021/05/13	0	0.00	0.1	60.40	60.00	-0.1	9,291	0.00%
2021/05/12	2	58.45	11.3	58.87	60.10	-9.3	9,227	-0.10%
2021/05/11	0.2	66.00	0	0.00	63.50	0.2	9,090	0.00%
2021/05/04	0	0.00	0.5	73.74	74.00	-0.5	9,026	-0.01%
2021/04/27	2	80.90	0.2	79.40	79.50	1.8	9,182	0.02%
2021/04/26	5	83.50	1	84.50	82.60	4	9,326	0.04%
2021/04/23	2	83.50	5	85.36	86.40	-3	9,285	-0.03%
2021/04/22	2	85.30	8	83.45	79.70	-6	9,037	-0.07%
2021/04/21	4	80.75	2	81.65	79.90	2	8,824	0.02%
2021/04/20	2.2	79.23	15	77.77	79.00	-12.8	8,598	-0.15%
2021/04/19	19	74.97	6	76.35	76.50	13	8,132	0.16%
2021/04/16	0	0.00	32	68.06	69.60	-32	7,791	-0.41%
2021/04/15	0	0.00	4	63.50	63.30	-4	7,526	-0.05%
2021/04/14	1	63.80	0	0.00	62.00	1	7,463	0.01%
2021/04/13	3	61.83	3.3	62.07	61.90	-0.3	7,768	0.00%
2021/04/12	5	59.60	0	0.00	60.50	5	7,568	0.07%
2021/04/09	12	60.83	1	62.00	60.00	11	7,649	0.14%
2021/04/08	7	61.03	0	0.00	61.80	7	7,673	0.09%
2021/04/07	1	61.60	24	61.87	61.50	-23	7,607	-0.30%
2021/04/01	10	58.60	1	57.40	57.40	9	7,523	0.12%
2021/03/31	10	59.10	0	0.00	58.90	10	8,008	0.12%
2021/03/30	6	59.22	1	59.40	59.00	5	8,018	0.06%
2021/03/29	2	59.95	28	59.28	59.50	-26	8,400	-0.31%
2021/03/26	1	57.60	0	0.00	57.10	1	8,614	0.01%
2021/03/25	1	58.10	1	56.70	56.90	0	9,155	0.00%
2021/03/22	0	0.00	1	56.90	56.80	-1	9,865	-0.01%
2021/03/19	0	0.00	1	57.50	58.40	-1	10,337	-0.01%
2021/03/18	10	56.10	0	0.00	55.40	10	10,389	0.10%
2021/03/17	8	56.60	0	0.00	56.10	8	10,372	0.08%
2021/03/16	24	59.64	6	59.47	56.30	18	10,286	0.17%
2021/03/15	12	55.72	13	56.89	58.00	-1	9,652	-0.01%
2021/03/12	0	0.00	1	51.40	52.80	-1	9,297	-0.01%
2021/03/05	0	50.00	0	0.00	49.70	0	9,684	0.00%
2021/03/04	1	51.00	0	0.00	50.50	1	9,753	0.01%
2021/03/03	1	50.50	0	0.00	51.30	1	9,888	0.01%
2021/03/02	2	52.95	5	52.98	51.30	-3	10,766	-0.03%
2021/02/26	0	0.00	1	50.40	51.40	-1	11,028	-0.01%
2021/02/25	5	51.96	3	52.30	51.20	2	11,114	0.02%
2021/02/24	0	0.00	9	52.09	51.70	-9	11,160	-0.08%
2021/02/23	2	50.85	4	51.78	51.10	-2	11,185	-0.02%
2021/02/22	4	51.50	0	0.00	51.80	4	11,186	0.04%
2021/02/19	1	51.00	1	48.85	51.00	0	11,118	0.00%
2021/02/17	4	47.41	0	0.00	48.80	4	11,193	0.04%
2021/02/04	1	46.80	4	45.93	45.65	-3	11,555	-0.03%
2021/02/03	0	0.00	4	47.54	46.45	-4	11,645	-0.03%
2021/02/02	0	0.00	5	46.73	46.60	-5	11,821	-0.04%
2021/02/01	1	46.00	0	0.00	45.70	1	12,061	0.01%
2021/01/28	1	48.20	0.3	48.85	48.05	0.7	12,073	0.01%
2021/01/26	1	50.20	0	0.00	49.95	1	12,120	0.01%
2021/01/21	0	0.00	2	48.35	48.65	-2	12,181	-0.02%
2021/01/20	4	51.30	0	0.00	50.10	4	12,378	0.03%
2021/01/19	4	53.25	2	53.30	52.80	2	12,384	0.02%
2021/01/18	1	51.10	2	51.55	52.20	-1	12,257	-0.01%
2021/01/15	10	53.44	0	0.00	52.10	10	12,308	0.08%
2021/01/14	1	53.20	1	52.80	53.60	0	12,316	0.00%
2021/01/13	1	51.60	6.2	51.68	51.60	-5.2	12,360	-0.04%
2021/01/12	7	51.39	2	51.10	50.90	5	12,425	0.04%
2021/01/08	3	52.27	3	51.87	51.80	0	13,263	0.00%
2021/01/07	0	0.00	2	53.20	53.40	-2	13,330	-0.02%
2021/01/06	6.6	54.63	15	55.04	53.00	-8.4	13,483	-0.06%
2021/01/05	2	52.75	4	52.38	52.70	-2	13,225	-0.02%
2021/01/04	5	52.90	3	53.63	53.50	2	13,785	0.01%
2020/12/31	1	51.90	12	53.18	52.90	-11	14,519	-0.08%
2020/12/30	5	52.08	6	51.83	51.60	-1	14,780	-0.01%
2020/12/29	11	52.59	1	51.30	51.30	10	14,746	0.07%
2020/12/25	10	53.47	4	53.95	53.00	6	14,552	0.04%
2020/12/24	1	50.30	5	51.90	50.90	-4	14,081	-0.03%
2020/12/23	6	52.73	7	52.49	51.20	-1	13,990	-0.01%
2020/12/22	17	50.69	15	50.19	50.80	2	13,700	0.01%
2020/12/21	4	49.75	6	51.65	52.90	-2	13,544	-0.01%
2020/12/18	14	49.16	28	49.44	48.15	-14	13,298	-0.11%
2020/12/17	2	44.78	2	45.15	46.50	0	13,354	0.00%
2020/12/16	12	45.82	12	45.95	45.70	0	13,711	0.00%
2020/12/15	41	48.30	21	47.62	44.65	20	13,772	0.15%
2020/12/14	0	0.00	31	49.10	49.40	-31	13,220	-0.23%
2020/12/11	5	43.72	3	45.35	44.95	2	12,873	0.02%
2020/12/10	24	44.47	0	0.00	44.70	24	12,807	0.19%
2020/12/09	11	45.40	0	0.00	45.35	11	12,742	0.09%
2020/12/08	0	0.00	1	44.75	45.65	-1	12,656	-0.01%
2020/12/07	2	43.35	0.1	43.40	43.35	1.9	12,547	0.02%
2020/12/03	0	0.00	3	46.00	45.25	-3	12,427	-0.02%
2020/12/01	0	0.00	1	44.20	45.15	-1	12,125	-0.01%
2020/11/30	4	45.34	2	45.53	44.75	2	12,054	0.02%
2020/11/27	4	46.21	3	46.70	45.80	1	12,014	0.01%
2020/11/26	13.1	48.13	37	46.91	46.60	-23.9	11,865	-0.20%
2020/11/25	27	45.80	14	42.98	46.20	13	10,989	0.12%
2020/11/24	13	42.42	10	43.35	42.00	3	10,673	0.03%
2020/11/23	1	42.70	18	42.34	42.60	-17	10,663	-0.16%
2020/11/20	0	0.00	1	42.00	42.15	-1	10,739	-0.01%
2020/11/19	0	0.00	1	41.00	40.70	-1	10,697	-0.01%
2020/11/18	2	41.10	2	40.65	40.55	0	10,809	0.00%
2020/11/17	2	40.50	0	0.00	40.70	2	10,776	0.02%
2020/11/16	7	41.59	6	41.10	41.05	1	10,733	0.01%
2020/11/13	4	42.58	2	42.23	42.05	2	10,637	0.02%
2020/11/12	4	43.19	20	44.30	42.55	-16	10,542	-0.15%
2020/11/11	2	42.35	0	0.00	42.50	2	10,249	0.02%
2020/11/10	0	0.00	1	43.40	42.25	-1	10,302	-0.01%
2020/11/09	10	43.28	17	43.22	43.80	-7	10,155	-0.07%
2020/11/06	2	40.93	1	41.80	40.80	1	9,901	0.01%
2020/11/05	2	40.80	0	0.00	41.00	2	9,856	0.02%
2020/11/04	1	40.10	0	0.00	40.30	1	9,819	0.01%
2020/11/03	1	39.45	1	40.25	40.50	0	9,778	0.00%
2020/11/02	0	0.00	2	38.65	38.95	-2	9,719	-0.02%
2020/10/30	1	42.00	0	0.00	40.10	1	9,624	0.01%
2020/10/29	8	40.66	4	41.06	41.00	4	9,536	0.04%
2020/10/28	2	42.78	0	0.00	42.20	2	9,447	0.02%
2020/10/26	4	41.30	0	0.00	40.95	4	9,050	0.04%
2020/10/23	0	0.00	1	41.30	41.20	-1	8,939	-0.01%
2020/10/21	6	42.61	1	44.00	42.55	5	8,719	0.06%
2020/10/20	3	43.00	8	42.70	42.30	-5	8,530	-0.06%
2020/10/19	8	42.81	6	42.60	43.20	2	8,423	0.02%
2020/10/16	22	43.94	12	44.34	41.40	10	8,114	0.12%
2020/10/15	3	43.72	3	44.02	43.65	0	7,442	0.00%
2020/10/14	15	43.96	4	44.43	43.70	11	7,267	0.15%
2020/10/13	1	43.05	9	43.58	44.05	-8	7,006	-0.11%
2020/10/12	16	42.19	9	42.05	43.00	7	6,678	0.10%
2020/10/08	6	40.06	5	40.35	41.20	1	6,058	0.02%
2020/10/07	2	38.33	5	38.77	39.35	-3	5,172	-0.06%
2020/10/06	0	0.00	6	35.29	35.80	-6	4,764	-0.13%
2020/10/05	1	33.20	6	34.05	35.30	-5	4,679	-0.11%
2020/09/29	21	32.88	0	0.00	32.55	21	4,516	0.46%
2020/09/28	2	36.00	2	34.50	34.30	0	4,508	0.00%
2020/09/23	2	37.50	3	36.17	36.25	-1	3,918	-0.03%
2020/09/22	8	36.21	8	36.14	37.10	0	3,531	0.00%
2020/09/21	2	34.80	7	34.29	35.35	-5	2,783	-0.18%
2020/09/18	3	31.67	7	31.19	32.15	-4	2,251	-0.18%
2020/09/17	0	0.00	1	28.90	29.25	-1	1,935	-0.05%
2020/09/07	0	0.00	1	29.75	29.05	-1	1,936	-0.05%
2020/09/02	0	0.00	1	30.00	30.75	-1	2,006	-0.05%
2020/08/27	1	31.35	0	0.00	30.95	1	1,923	0.05%
2020/08/25	0	0.00	1	29.15	29.20	-1	1,644	-0.06%
2020/08/24	101	29.80	101	29.71	29.80	0	1,579	0.00%	大買/大賣/
2020/08/20	2	26.65	1	26.20	26.50	1	1,416	0.07%
2020/08/18	1	29.35	0	0.00	28.70	1	1,388	0.07%
2020/08/17	5	29.44	1	29.70	29.35	4	1,371	0.29%
2020/08/14	1	29.80	1	29.90	29.90	0	1,341	0.00%
2020/08/13	0	0.00	1	29.25	29.45	-1	1,194	-0.08%
2020/08/07	0	0.00	1	29.15	28.80	-1	1,139	-0.09%
2020/07/28	2	25.70	0	0.00	25.70	2	1,154	0.17%
2020/07/27	0	0.00	2	26.70	26.70	-2	1,148	-0.17%
2020/07/17	1	27.30	0	0.00	27.15	1	1,115	0.09%
2020/07/07	2	32.45	0	0.00	29.55	2	1,044	0.19%
2020/06/24	0	0.00	1	28.95	29.05	-1	774	-0.13%
2020/06/19	0	0.00	1	28.40	28.15	-1	717	-0.14%
2020/06/10	0	0.00	4	28.28	28.20	-4	651	-0.61%
2020/06/09	1	28.60	0	0.00	28.75	1	650	0.15%
2020/06/08	0	0.00	2	29.00	29.05	-2	558	-0.36%
2020/06/05	3	26.30	0	0.00	26.45	3	509	0.59%
2020/06/02	0	0.00	3	25.45	25.15	-3	484	-0.62%
2020/05/07	3	25.60	0	0.00	25.70	3	435	0.69%
2020/02/12	2	25.90	0	0.00	25.75	2	772	0.26%
2020/01/30	2	26.10	0	0.00	25.45	2	799	0.25%
2020/01/15	0	0.00	5	28.70	28.45	-5	929	-0.54%
2020/01/02	0	0.00	1	30.20	30.10	-1	982	-0.10%
2019/12/27	0	0.00	1	30.20	30.05	-1	968	-0.10%
2019/12/25	0	0.00	1	30.00	30.15	-1	953	-0.10%
2019/12/17	2	32.23	2	32.30	30.90	0	924	0.00%
2019/12/16	0	0.00	1	30.15	30.50	-1	867	-0.12%
2019/12/10	0	0.00	1	29.70	29.70	-1	786	-0.13%
2019/11/22	1	27.45	0	0.00	27.55	1	600	0.17%
2019/11/11	2	27.80	0	0.00	27.70	2	703	0.28%
2019/10/28	0	0.00	1	30.40	30.60	-1	667	-0.15%
2019/10/23	2	29.80	2	29.40	29.25	0	566	0.00%
2019/10/17	0	0.00	2	28.05	28.25	-2	577	-0.35%
2019/09/27	2	27.25	0	0.00	27.15	2	629	0.32%
2019/09/09	0	0.00	16	29.02	28.95	-16	574	-2.78%
2019/08/30	0	0.00	1	29.05	28.75	-1	558	-0.18%
2019/08/20	4	29.60	38	29.98	29.40	-34	509	-6.67%
2019/08/14	0	0.00	1	27.50	27.10	-1	442	-0.23%
2019/08/12	0	0.00	1	27.55	27.35	-1	449	-0.22%
2019/08/06	1	25.90	0	0.00	27.00	1	449	0.22%
2019/08/02	2	27.20	0	0.00	27.00	2	453	0.44%
2019/07/29	0	0.00	1	29.30	29.00	-1	454	-0.22%
2019/07/18	1	29.10	0	0.00	29.05	1	428	0.23%
2019/07/17	3	29.30	2	29.23	29.25	1	421	0.24%
2019/07/02	1	26.70	0	0.00	26.90	1	456	0.22%
2019/05/20	1	24.90	0	0.00	24.90	1	576	0.17%
2019/05/13	1	25.75	0	0.00	25.60	1	704	0.14%
2019/05/09	34	27.00	0	0.00	27.10	34	709	4.79%
2019/05/03	1	29.35	0	0.00	29.35	1	719	0.14%
2019/05/02	0	0.00	2	30.00	29.75	-2	722	-0.28%
2019/04/19	1	30.05	0	0.00	30.05	1	839	0.12%
2019/04/17	0	0.00	1	31.55	31.30	-1	832	-0.12%
2019/04/12	1	29.50	0	0.00	29.35	1	769	0.13%
2019/03/25	2	29.25	0	0.00	29.10	2	889	0.22%
2019/03/07	6	31.74	0	0.00	31.50	6	1,347	0.45%
2019/03/06	1	32.35	0	0.00	32.40	1	1,375	0.07%
2018/12/13	2	34.55	0	0.00	34.05	2	1,671	0.12%
2018/12/12	100	34.75	104	34.12	34.75	-4	1,598	-0.25%	大賣/
2018/12/05	4	34.81	0	0.00	33.65	4	1,477	0.27%
2018/11/30	0	0.00	7	32.20	32.15	-7	1,372	-0.51%
2018/11/29	2	31.83	0	0.00	31.60	2	1,357	0.15%
2018/11/21	5	29.10	0	0.00	30.60	5	1,252	0.40%
2018/11/20	0	0.00	2	30.05	29.30	-2	1,267	-0.16%
2018/11/16	1	29.05	0	0.00	29.00	1	1,281	0.08%
2018/11/15	1	29.80	0	0.00	29.15	1	1,293	0.08%
2018/11/14	0	0.00	1	28.75	28.55	-1	1,273	-0.08%
2018/10/30	0	0.00	1	27.00	27.00	-1	1,640	-0.06%
2018/10/25	1	26.55	1	26.60	26.60	0	1,752	0.00%
2018/10/11	2	29.85	0	0.00	29.70	2	2,622	0.08%
2018/10/09	0	0.00	2	33.00	33.00	-2	2,962	-0.07%
2018/09/26	1	40.00	1	40.15	39.60	0	3,666	0.00%
2018/09/25	5	40.84	5	41.34	41.50	0	3,821	0.00%
2018/09/13	0	0.00	1	38.15	37.85	-1	4,110	-0.02%
2018/08/29	0	0.00	7	44.09	42.95	-7	6,248	-0.11%
2018/08/28	1	42.80	0	0.00	42.20	1	6,247	0.02%
2018/08/27	7	43.79	0	0.00	43.90	7	6,284	0.11%
2018/08/24	1	40.70	0	0.00	40.70	1	6,352	0.02%
2018/08/17	1	44.50	0	0.00	42.60	1	7,522	0.01%
2018/08/09	0	0.00	1	46.45	46.30	-1	7,426	-0.01%
2018/08/08	0	0.00	1	46.60	46.65	-1	7,409	-0.01%
2018/08/07	2	48.03	1	48.10	47.60	1	7,390	0.01%
2018/08/06	1	47.00	1	47.35	47.20	0	7,315	0.00%
2018/08/02	1	46.55	0	0.00	46.00	1	7,270	0.01%
2018/07/31	1	47.20	1	47.80	47.55	0	7,208	0.00%
2018/07/30	0	0.00	1	49.40	48.40	-1	7,157	-0.01%
2018/07/27	1	50.90	0	0.00	50.40	1	7,101	0.01%
2018/07/25	3	49.65	2	50.55	50.50	1	6,913	0.01%
2018/07/24	2	50.45	3	51.63	50.50	-1	6,842	-0.01%
2018/07/20	8	46.90	0	0.00	46.90	8	6,582	0.12%
2018/07/19	2	48.93	1	48.70	48.80	1	6,510	0.02%
2018/07/18	4	48.81	0	0.00	48.90	4	6,452	0.06%
2018/07/17	2	55.75	2	52.60	50.40	0	6,275	0.00%
2018/07/16	0	0.00	3	55.33	55.50	-3	5,936	-0.05%
2018/07/13	1	51.00	1	50.50	50.50	0	5,845	0.00%
2018/07/11	2	50.50	3	49.53	48.90	-1	5,753	-0.02%
2018/07/10	1	49.00	1	48.60	49.85	0	5,666	0.00%
2018/07/09	2	48.00	1	48.80	47.80	1	5,599	0.02%
2018/07/05	1	47.20	0	0.00	47.00	1	5,368	0.02%
2018/07/04	2	51.80	2	50.90	51.00	0	5,239	0.00%
2018/07/03	2	54.65	1	55.50	53.00	1	5,140	0.02%
2018/07/02	7	51.21	23	52.40	52.00	-16	4,934	-0.32%
2018/06/29	17	53.97	6	53.92	53.70	11	4,820	0.23%
2018/06/28	3	51.60	0	0.00	52.40	3	4,759	0.06%
2018/06/27	3	51.27	0	0.00	49.60	3	4,706	0.06%
2018/06/26	1	46.30	0	0.00	49.00	1	4,633	0.02%
2018/06/25	0	0.00	1	46.75	46.75	-1	4,586	-0.02%
2018/06/22	0	0.00	2	51.00	50.00	-2	4,543	-0.04%
2018/06/21	2	53.35	1	55.00	54.80	1	4,510	0.02%
2018/06/20	0	0.00	2	52.50	52.50	-2	4,481	-0.04%
2018/06/15	5	57.78	0	0.00	57.50	5	4,426	0.11%
2018/06/14	2	59.80	5	57.82	60.20	-3	4,339	-0.07%
2018/06/13	3	59.07	5	58.80	55.50	-2	3,971	-0.05%
2018/06/12	14	54.97	10	54.72	56.50	4	3,542	0.11%
2018/06/11	5	50.06	4	50.40	51.40	1	3,159	0.03%
2018/06/08	4	45.75	3	45.30	46.80	1	2,873	0.03%
2018/06/07	0	0.00	28	40.34	42.55	-28	2,515	-1.11%
2018/06/06	1	38.80	0	0.00	38.70	1	2,331	0.04%
2018/06/04	2	39.68	1	39.90	39.20	1	2,223	0.04%
2018/06/01	0	0.00	1	39.05	38.80	-1	2,159	-0.05%
2018/05/31	30	40.59	3	39.83	39.05	27	2,106	1.28%
2018/05/30	0	0.00	4	39.33	40.00	-4	1,838	-0.22%
2018/05/29	4	37.96	0	0.00	36.80	4	1,516	0.26%
2018/05/28	3	36.80	5	35.42	36.50	-2	1,287	-0.16%
2018/05/25	6	32.94	1	32.50	34.00	5	1,087	0.46%
2018/05/24	3	31.50	2	31.90	32.20	1	863	0.12%
2018/05/23	0	0.00	3	28.75	29.30	-3	716	-0.42%
2018/05/22	1	27.25	0	0.00	27.30	1	679	0.15%
2018/05/21	0	0.00	1	27.85	27.60	-1	686	-0.15%
2018/05/18	2	27.33	3	27.75	27.25	-1	687	-0.15%
2018/05/17	0	0.00	1	27.00	27.00	-1	679	-0.15%
2018/05/16	2	26.73	0	0.00	26.70	2	680	0.29%
2018/05/15	2	27.20	1	27.80	27.10	1	682	0.15%
2018/05/14	1	27.15	1	27.50	27.20	0	712	0.00%
2018/05/11	4	27.94	3	28.63	27.20	1	720	0.14%
2018/05/10	0	0.00	1	27.80	27.90	-1	719	-0.14%
2018/05/09	0	0.00	1	27.75	27.55	-1	768	-0.13%
2018/05/08	0	0.00	3	26.82	27.25	-3	781	-0.38%
2018/05/07	1	26.10	0	0.00	26.15	1	810	0.12%
2018/05/04	0	0.00	1	26.35	26.10	-1	893	-0.11%
2018/05/03	1	26.05	0	0.00	25.95	1	927	0.11%
2018/04/27	0	0.00	1	26.50	26.45	-1	1,175	-0.09%
2018/04/26	2	26.30	0	0.00	25.80	2	1,189	0.17%
2018/04/25	1	26.30	2	26.88	26.75	-1	1,196	-0.08%
2018/04/24	4	27.11	1	27.15	26.55	3	1,233	0.24%
2018/04/23	1	28.35	0	0.00	28.30	1	1,221	0.08%
2018/04/20	2	28.60	1	29.20	29.00	1	1,225	0.08%
2018/04/19	1	29.00	3	28.98	28.95	-2	1,219	-0.16%
2018/04/18	1	26.75	3	27.37	27.65	-2	1,141	-0.18%
2018/04/17	1	27.20	0	0.00	26.50	1	1,136	0.09%
2018/03/31	0	0.00	1	27.50	27.15	-1	1,362	-0.07%
2018/03/30	0	0.00	2	27.00	26.95	-2	1,453	-0.14%
2018/03/29	1	27.00	0	0.00	26.90	1	1,482	0.07%
2018/03/28	0	0.00	1	27.35	27.10	-1	1,532	-0.07%
2018/03/27	1	27.05	0	0.00	27.10	1	1,535	0.07%
2018/03/23	1	27.15	0	0.00	26.90	1	1,619	0.06%
2018/03/22	1	28.45	0	0.00	28.20	1	1,610	0.06%
2018/03/21	2	28.93	4	29.49	28.80	-2	1,605	-0.12%
2018/03/20	1	27.60	1	27.90	27.90	0	1,569	0.00%
2018/03/16	1	28.25	0	0.00	28.05	1	1,588	0.06%
2018/03/09	1	28.60	0	0.00	28.55	1	1,762	0.06%
2018/03/08	1	29.00	0	0.00	28.95	1	1,775	0.06%
2018/03/07	1	28.85	1	29.20	28.95	0	1,780	0.00%
2018/03/06	1	29.10	1	29.60	29.00	0	1,794	0.00%
2018/03/05	1	29.25	2	29.58	28.90	-1	1,767	-0.06%
2018/03/02	2	28.95	0	0.00	29.00	2	1,785	0.11%
2018/02/21	0	0.00	3	28.85	29.20	-3	2,158	-0.14%
2018/02/12	2	27.78	1	28.35	27.60	1	2,214	0.05%
2018/02/09	1	26.20	1	26.90	27.30	0	2,315	0.00%
2018/02/08	1	28.70	0	0.00	28.70	1	2,430	0.04%
2018/02/07	2	28.88	4	29.26	28.65	-2	2,455	-0.08%
2018/02/06	6	28.19	2	28.53	28.20	4	2,501	0.16%
2018/01/29	0	0.00	2	32.88	33.25	-2	2,665	-0.08%
2018/01/26	0	0.00	1	32.60	32.00	-1	2,697	-0.04%
2018/01/25	1	31.70	1	33.10	31.70	0	2,758	0.00%
2018/01/24	1	31.30	0	0.00	32.50	1	3,091	0.03%
2018/01/23	1	33.65	4	33.75	32.55	-3	3,231	-0.09%
2018/01/09	1	30.80	0	0.00	30.50	1	3,962	0.03%
2018/01/08	1	31.90	0	0.00	31.90	1	3,946	0.03%
2018/01/05	2	32.45	3	32.70	32.35	-1	3,938	-0.03%
2018/01/04	2	31.90	0	0.00	31.95	2	3,894	0.05%
2018/01/03	1	32.30	0	0.00	32.40	1	3,883	0.03%
2018/01/02	1	33.00	0	0.00	32.50	1	3,851	0.03%