元太 (8069)-富隆-長安券商分點個股進出

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

元太

(8069)

可現股當沖

股價
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－富隆-長安券商分點個股進出

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

富隆-長安券商分點個股進出
富隆-長安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
2022/07/28	0	0.00	7.8	193.56	191.00	-7.8	30,465	-0.03%
2022/07/27	7	186.36	2	186.25	187.00	5	30,360	0.02%
2022/07/25	1	184.00	1	189.00	185.50	0	30,679	0.00%
2022/07/22	1	193.00	0	0.00	188.00	1	30,740	0.00%
2022/07/20	0	0.00	2	181.25	180.50	-2	30,838	-0.01%
2022/07/19	2	175.25	0	0.00	174.50	2	30,855	0.01%
2022/07/14	0	0.00	5	173.00	175.50	-5	30,749	-0.02%
2022/07/13	2	170.75	11	166.64	166.00	-9	30,353	-0.03%
2022/07/11	1	171.00	0	0.00	166.50	1	29,701	0.00%
2022/07/08	1	168.00	1	170.00	170.50	0	29,604	0.00%
2022/07/05	15	170.50	1	157.50	162.00	14	27,920	0.05%
2022/07/04	5	167.50	10	170.25	170.00	-5	27,225	-0.02%
2022/07/01	8	170.50	1	173.00	170.00	7	26,936	0.03%
2022/06/30	8	199.50	0	0.00	188.50	8	26,824	0.03%
2022/06/29	1	208.00	6	207.33	209.00	-5	26,768	-0.02%
2022/06/28	6	202.25	3	203.00	205.00	3	27,221	0.01%
2022/06/27	0	0.00	6	204.92	204.00	-6	27,511	-0.02%
2022/06/23	4	195.00	3	193.00	197.00	1	27,833	0.00%
2022/06/22	2	192.50	2	187.50	188.50	0	28,270	0.00%
2022/06/21	7	192.29	5	199.00	199.00	2	28,926	0.01%
2022/06/20	9	197.17	3	196.67	192.50	6	29,007	0.02%
2022/06/17	7	196.79	6	203.58	204.50	1	29,177	0.00%
2022/06/16	0	0.00	1	209.50	201.00	-1	28,823	0.00%
2022/06/15	10	207.05	2	204.75	203.50	8	29,010	0.03%
2022/06/14	8	206.00	8	209.56	211.00	0	29,119	0.00%
2022/06/13	1	214.00	0	0.00	208.50	1	28,965	0.00%
2022/06/10	0	0.00	5	214.00	219.00	-5	28,896	-0.02%
2022/06/09	0	0.00	5	212.00	212.00	-5	28,690	-0.02%
2022/06/08	0	0.00	5	206.50	206.50	-5	28,613	-0.02%
2022/06/07	1	201.00	1	198.00	200.50	0	28,659	0.00%
2022/06/06	9	203.67	1	205.00	202.50	8	28,801	0.03%
2022/06/02	0	0.00	2	209.50	209.00	-2	28,755	-0.01%
2022/06/01	0	0.00	2	210.00	209.50	-2	28,898	-0.01%
2022/05/31	1	203.00	1	207.50	203.00	0	28,582	0.00%
2022/05/30	10	207.15	1	213.50	207.00	9	28,155	0.03%
2022/05/27	2	201.50	19	205.13	212.50	-17	27,660	-0.06%
2022/05/26	5	198.00	5	201.00	198.00	0	27,239	0.00%
2022/05/24	5	194.50	0	0.00	191.00	5	28,262	0.02%
2022/05/23	5	198.00	0	0.00	194.50	5	28,328	0.02%
2022/05/20	14	199.50	8	200.13	200.50	6	28,185	0.02%
2022/05/19	8	191.56	12	199.50	200.50	-4	27,834	-0.01%
2022/05/18	4	187.50	5	193.50	193.50	-1	27,147	0.00%
2022/05/17	0	0.00	10	185.80	186.50	-10	26,881	-0.04%
2022/05/16	1	176.50	39	177.01	178.50	-38	26,522	-0.14%
2022/05/13	1	164.50	1	166.00	169.00	0	26,300	0.00%
2022/05/12	10	169.65	12	170.88	165.50	-2	26,146	-0.01%
2022/05/11	13	178.00	9	177.67	173.00	4	26,127	0.02%
2022/05/09	0	0.00	1	172.00	170.00	-1	26,308	0.00%
2022/05/06	36	169.26	5	172.50	172.50	31	26,350	0.12%
2022/05/05	2	170.50	6	173.33	173.50	-4	26,415	-0.02%
2022/05/04	7	169.86	0	0.00	167.00	7	26,359	0.03%
2022/04/29	0	0.00	7	178.79	174.00	-7	26,523	-0.03%
2022/04/28	7	171.36	1	169.50	169.50	6	26,444	0.02%
2022/04/27	5	168.50	6	176.50	175.00	-1	26,567	0.00%
2022/04/26	0	0.00	5	175.00	175.00	-5	26,696	-0.02%
2022/04/25	6	169.17	0	0.00	169.50	6	26,938	0.02%
2022/04/22	4	181.88	1	181.50	180.50	3	26,942	0.01%
2022/04/20	6	179.17	5	183.40	179.00	1	27,297	0.00%
2022/04/19	1	178.50	10	177.70	177.00	-9	27,306	-0.03%
2022/04/18	2	171.50	0	0.00	169.50	2	27,393	0.01%
2022/04/15	17	173.03	3	175.17	170.50	14	27,735	0.05%
2022/04/14	2	172.00	8	179.50	179.50	-6	28,304	-0.02%
2022/04/13	0	0.00	2	173.00	173.00	-2	28,427	-0.01%
2022/04/12	1	170.00	0	0.00	169.50	1	28,619	0.00%
2022/04/11	1	169.00	0	0.00	168.00	1	28,722	0.00%
2022/04/08	2	171.00	2	174.00	174.50	0	28,998	0.00%
2022/04/07	8	173.63	0	0.00	168.00	8	28,841	0.03%
2022/04/06	2	176.00	1	177.00	176.50	1	28,591	0.00%
2022/04/01	7	179.93	4	178.88	180.50	3	28,306	0.01%
2022/03/31	2	187.75	3	183.67	185.00	-1	28,140	0.00%
2022/03/30	1	182.00	20	178.85	179.50	-19	28,215	-0.07%
2022/03/29	1	179.00	2	177.00	179.50	-1	27,933	0.00%
2022/03/28	1	174.00	1	180.00	181.50	0	27,650	0.00%
2022/03/25	16	179.81	0	0.00	177.00	16	27,280	0.06%
2022/03/24	0	0.00	19	162.00	172.50	-19	26,557	-0.07%
2022/03/23	0	0.00	3	156.00	157.00	-3	25,865	-0.01%
2022/03/22	0	0.00	12	150.25	153.00	-12	26,108	-0.05%
2022/03/21	1	145.50	1	145.00	144.50	0	25,879	0.00%
2022/03/18	1	145.00	5	144.60	145.50	-4	26,077	-0.02%
2022/03/17	1	140.00	8	136.31	140.00	-7	25,941	-0.03%
2022/03/16	1	129.50	2	130.50	130.00	-1	25,870	0.00%
2022/03/15	9	128.67	8	129.00	126.50	1	26,235	0.00%
2022/03/14	0	0.00	7	135.64	136.00	-7	26,500	-0.03%
2022/03/11	1	131.50	1	133.00	132.00	0	26,591	0.00%
2022/03/10	4	134.38	0	0.00	131.00	4	26,570	0.02%
2022/03/09	2	131.25	1	133.00	134.50	1	26,616	0.00%
2022/03/08	5	132.00	0	0.00	130.00	5	26,447	0.02%
2022/03/07	4	140.63	0	0.00	138.00	4	26,398	0.02%
2022/03/04	2	146.25	0	0.00	147.00	2	26,573	0.01%
2022/03/03	1	147.00	1	150.00	146.50	0	26,961	0.00%
2022/03/02	4	147.00	0	0.00	146.50	4	27,141	0.01%
2022/03/01	1	148.00	2	149.75	150.00	-1	27,201	0.00%
2022/02/25	6	150.50	7	152.14	147.50	-1	27,962	0.00%
2022/02/24	11	149.73	1	148.00	147.00	10	26,920	0.04%
2022/02/23	1	150.00	4	152.00	152.50	-3	27,583	-0.01%
2022/02/22	2	147.25	4	148.25	146.00	-2	28,880	-0.01%
2022/02/21	2	148.00	8	149.19	149.00	-6	28,897	-0.02%
2022/02/18	1	144.00	2	146.50	146.00	-1	28,964	0.00%
2022/02/17	4	144.38	4	144.13	146.00	0	28,875	0.00%
2022/02/16	7	140.50	1	141.00	140.50	6	28,656	0.02%
2022/02/15	4	141.25	0	0.00	138.00	4	28,612	0.01%
2022/02/14	2	141.25	0	0.00	141.50	2	28,361	0.01%
2022/02/11	2	149.00	0	0.00	148.50	2	28,145	0.01%
2022/02/10	14	155.07	7	161.21	152.00	7	28,105	0.02%
2022/02/09	2	156.25	2	158.00	156.50	0	27,722	0.00%
2022/02/08	2	156.25	1	157.00	154.00	1	27,684	0.00%
2022/02/07	1	153.50	5	157.50	157.50	-4	27,610	-0.01%
2022/01/26	6	147.83	0.6	146.50	146.50	5.4	27,338	0.02%
2022/01/24	0	0.00	2	148.00	154.50	-2	27,855	-0.01%
2022/01/21	1	154.00	0	0.00	153.00	1	27,721	0.00%
2022/01/20	6	155.42	0	0.00	155.50	6	27,787	0.02%
2022/01/18	1	154.50	16	156.53	157.50	-15	27,586	-0.05%
2022/01/17	0	0.00	5	152.50	153.00	-5	27,342	-0.02%
2022/01/14	1	140.50	15	145.90	149.50	-14	27,570	-0.05%
2022/01/13	14	140.79	3	138.17	145.50	11	27,268	0.04%
2022/01/12	4	145.38	2	144.25	146.00	2	26,742	0.01%
2022/01/11	9	148.00	0	0.00	148.00	9	26,472	0.03%
2022/01/10	8	146.94	1	148.50	147.00	7	26,245	0.03%
2022/01/07	11	153.00	4	151.88	150.00	7	25,915	0.03%
2022/01/06	3	152.67	9	155.78	158.50	-6	25,141	-0.02%
2022/01/05	8	153.38	1	153.00	152.00	7	24,830	0.03%
2022/01/04	0	0.00	1	154.50	156.50	-1	24,805	0.00%
2022/01/03	2	154.75	6	157.42	155.00	-4	24,513	-0.02%
2021/12/30	1	148.00	7	150.07	151.00	-6	23,918	-0.03%
2021/12/29	1	146.50	0	0.00	146.00	1	23,910	0.00%
2021/12/28	6	148.00	2	148.25	148.50	4	24,017	0.02%
2021/12/27	5	146.50	0	0.00	146.50	5	23,982	0.02%
2021/12/24	1	147.00	3	151.00	148.00	-2	23,720	-0.01%
2021/12/23	0	0.00	10	141.50	142.50	-10	22,952	-0.04%
2021/12/21	0	0.00	1	136.00	136.50	-1	23,073	0.00%
2021/12/20	14	137.11	0	0.00	134.00	14	23,026	0.06%
2021/12/17	1	141.00	8	143.00	143.00	-7	23,008	-0.03%
2021/12/16	2	138.00	7	140.79	143.00	-5	22,816	-0.02%
2021/12/15	6	133.17	0	0.00	135.00	6	22,129	0.03%
2021/12/13	8	135.75	0	0.00	135.00	8	21,607	0.04%
2021/12/10	0	0.00	11	135.91	136.00	-11	21,243	-0.05%
2021/12/09	12	132.46	1	136.00	131.50	11	20,944	0.05%
2021/12/08	1	132.00	2	131.50	133.00	-1	20,495	0.00%
2021/12/07	0	0.00	19	126.11	129.00	-19	20,086	-0.09%
2021/12/06	10	120.45	0	0.00	123.00	10	19,850	0.05%
2021/12/03	2	122.00	12	125.50	127.00	-10	19,809	-0.05%
2021/12/02	0	0.00	7	123.64	118.00	-7	19,497	-0.04%
2021/12/01	12	119.63	0	0.00	122.00	12	19,303	0.06%
2021/11/30	10	122.50	0	0.00	125.50	10	19,069	0.05%
2021/11/29	4	117.38	20	121.33	123.00	-16	18,690	-0.09%
2021/11/26	11	118.09	1	116.50	116.50	10	18,253	0.05%
2021/11/25	0	0.00	10	124.00	124.00	-10	18,128	-0.06%
2021/11/24	0	0.00	2	124.75	121.50	-2	18,025	-0.01%
2021/11/23	11	118.68	1	120.50	122.00	10	17,380	0.06%
2021/11/22	1	118.00	0	0.00	121.00	1	17,102	0.01%
2021/11/19	2	115.00	3	116.00	117.00	-1	16,077	-0.01%
2021/11/17	0	0.00	10	95.50	97.00	-10	14,477	-0.07%
2021/11/15	10	92.80	0	0.00	92.90	10	14,594	0.07%
2021/11/12	2	93.15	13	93.98	94.00	-11	14,618	-0.08%
2021/11/09	1	91.00	2	90.85	90.40	-1	14,599	-0.01%
2021/11/08	10	89.80	0	0.00	88.30	10	14,387	0.07%
2021/11/05	10	88.60	20	92.50	93.40	-10	14,490	-0.07%
2021/11/04	0	0.00	1	92.00	90.60	-1	14,242	-0.01%
2021/11/03	1	93.40	0	0.00	93.70	1	14,336	0.01%
2021/11/02	2	94.65	2	98.40	93.10	0	14,258	0.00%
2021/11/01	1	96.70	0	0.00	95.60	1	13,772	0.01%
2021/10/29	1	91.30	11	91.95	91.90	-10	13,483	-0.07%
2021/10/28	12	90.06	14	90.81	90.90	-2	13,464	-0.01%
2021/10/27	10	87.70	0	0.00	88.20	10	13,179	0.08%
2021/10/26	3	88.93	1	89.30	88.30	2	13,181	0.02%
2021/10/25	2	86.60	4	86.35	87.10	-2	12,835	-0.02%
2021/10/22	2	84.15	5	84.00	86.60	-3	12,899	-0.02%
2021/10/21	1	81.20	2	82.40	81.10	-1	12,593	-0.01%
2021/10/19	1	80.90	0	0.00	82.00	1	12,849	0.01%
2021/10/18	0	0.00	5	80.50	80.50	-5	12,887	-0.04%
2021/10/13	6	77.17	0	0.00	77.30	6	13,687	0.04%
2021/10/12	0	0.00	5	78.60	78.90	-5	13,570	-0.04%
2021/10/08	0	0.00	5	74.20	74.00	-5	13,284	-0.04%
2021/10/07	5	71.60	0	0.00	72.60	5	13,358	0.04%
2021/10/05	5	69.00	5	70.60	70.60	0	13,501	0.00%
2021/10/04	0	0.00	2	69.95	69.00	-2	13,401	-0.01%
2021/10/01	2	74.60	0	0.00	72.50	2	13,377	0.01%
2021/09/30	2	73.90	2	74.70	73.80	0	13,553	0.00%
2021/09/29	10	74.65	0	0.00	73.10	10	13,839	0.07%
2021/09/24	1	82.10	4	82.25	82.50	-3	13,495	-0.02%
2021/09/10	0	0.00	1	78.30	78.90	-1	14,266	-0.01%
2021/09/02	3	76.17	0	0.00	75.80	3	14,745	0.02%
2021/08/31	2	77.05	0	0.00	78.30	2	14,683	0.01%
2021/08/30	5	81.40	0	0.00	80.50	5	14,568	0.03%
2021/08/26	4	78.90	4	79.75	80.30	0	14,087	0.00%
2021/08/25	0	0.00	10	77.10	77.00	-10	14,095	-0.07%
2021/08/24	8	76.31	1	77.80	76.00	7	14,144	0.05%
2021/08/20	1	78.00	3	77.03	77.20	-2	13,897	-0.01%
2021/08/19	7	75.57	2	76.95	73.00	5	13,602	0.04%
2021/08/18	2	72.95	8	76.21	77.10	-6	13,620	-0.04%
2021/08/17	9	73.29	1	74.00	71.70	8	13,630	0.06%
2021/08/11	1	78.00	1	77.20	77.20	0	13,660	0.00%
2021/08/09	0	0.00	1	80.90	80.90	-1	13,602	-0.01%
2021/08/04	3	89.27	1	88.60	88.20	2	13,790	0.01%
2021/08/03	0	0.00	5	87.00	87.80	-5	13,794	-0.04%
2021/07/30	5	82.00	0	0.00	80.60	5	13,528	0.04%
2021/07/28	0	0.00	2	79.25	82.20	-2	13,456	-0.01%
2021/07/26	0	0.00	11	89.90	89.70	-11	13,392	-0.08%
2021/07/22	2	86.35	0	0.00	86.70	2	13,627	0.01%
2021/07/21	31	90.12	12	89.44	84.70	19	13,517	0.14%
2021/07/20	10	90.32	5	91.90	91.70	5	13,586	0.04%
2021/07/19	2	89.10	10	88.30	89.60	-8	13,331	-0.06%
2021/07/15	10	83.80	0	0.00	83.80	10	13,148	0.08%
2021/07/09	0	0.00	10	83.20	83.20	-10	12,932	-0.08%
2021/07/08	10	82.10	3	81.00	82.10	7	12,967	0.05%
2021/07/07	0	0.00	1	81.00	81.60	-1	12,863	-0.01%
2021/07/06	0	0.00	2	79.90	80.10	-2	12,696	-0.02%
2021/07/05	0	0.00	20	76.70	77.50	-20	12,519	-0.16%
2021/06/30	13	73.88	0	0.00	74.60	13	12,526	0.10%
2021/06/29	10	74.10	0	0.00	74.10	10	12,405	0.08%
2021/06/28	0	0.00	15	75.37	75.60	-15	12,425	-0.12%
2021/06/25	10	72.80	1	73.40	73.40	9	12,329	0.07%
2021/06/23	8	75.93	6	76.27	74.80	2	12,292	0.02%
2021/06/22	0	0.00	10	74.40	72.40	-10	12,022	-0.08%
2021/06/18	12	70.02	1	70.60	70.60	11	11,698	0.09%
2021/06/17	0	0.00	5	71.40	71.20	-5	11,722	-0.04%
2021/06/16	5	67.80	10	71.00	69.30	-5	11,791	-0.04%
2021/06/10	0	0.00	0.1	64.50	64.00	-0.1	11,777	0.00%
2021/06/08	1	65.90	0	0.00	64.80	1	11,937	0.01%
2021/06/04	15	64.55	0	0.00	64.30	15	11,845	0.13%
2021/06/01	2	64.00	2	63.80	64.00	0	11,763	0.00%
2021/05/25	0	0.00	10	60.90	62.10	-10	11,766	-0.08%
2021/05/17	0	0.00	5	55.16	52.20	-5	12,110	-0.04%
2021/05/14	0	0.00	2	58.00	56.80	-2	11,978	-0.02%
2021/05/13	2	56.40	0	0.00	55.20	2	11,918	0.02%
2021/05/12	2	56.50	2	57.30	54.50	0	11,847	0.00%
2021/05/10	10	59.60	2	60.30	59.90	8	12,020	0.07%
2021/05/07	4	61.40	2	61.50	61.40	2	12,225	0.02%
2021/05/05	2	59.90	2	60.60	58.90	0	12,507	0.00%
2021/05/04	1	62.00	0	0.00	60.50	1	12,696	0.01%
2021/04/27	2	62.60	3	62.70	62.30	-1	12,354	-0.01%
2021/04/26	1	62.40	2	63.10	62.80	-1	12,303	-0.01%
2021/04/22	4	58.10	2	56.90	55.90	2	11,783	0.02%
2021/04/21	0	0.00	2	57.40	57.30	-2	11,799	-0.02%
2021/04/20	2	57.20	2	56.90	57.40	0	11,736	0.00%
2021/04/07	0	0.00	1	55.60	56.70	-1	12,186	-0.01%
2021/04/06	1	54.90	0	0.00	54.90	1	12,081	0.01%
2021/03/23	1	54.00	1	54.80	53.40	0	13,027	0.00%
2021/03/22	1	54.40	0	0.00	54.70	1	13,350	0.01%
2021/03/19	1	53.80	0	0.00	54.80	1	13,461	0.01%
2021/03/15	0	0.00	6	51.50	52.10	-6	13,566	-0.04%
2021/03/12	0	0.00	4	49.60	50.40	-4	13,435	-0.03%
2021/03/11	4	51.00	5	50.40	51.10	-1	13,364	-0.01%
2021/03/10	0	0.00	5	49.65	49.20	-5	13,455	-0.04%
2021/03/09	5	49.35	5	49.85	49.40	0	13,567	0.00%
2021/03/04	5	50.10	0	0.00	50.20	5	13,548	0.04%
2021/03/02	0	0.00	1	51.70	50.80	-1	13,458	-0.01%
2021/02/26	3	49.93	2	50.50	50.50	1	13,419	0.01%
2021/02/25	0	0.00	1	51.20	51.10	-1	13,502	-0.01%
2021/02/24	2	50.20	0	0.00	49.70	2	13,605	0.01%
2021/02/23	1	51.70	0	0.00	51.40	1	13,783	0.01%
2021/02/22	0	0.00	1	53.10	53.00	-1	13,846	-0.01%
2021/02/19	0	0.00	1	52.30	52.60	-1	13,716	-0.01%
2021/02/18	3	51.10	14	50.41	52.60	-11	13,480	-0.08%
2021/02/17	2	49.35	2	49.70	49.35	0	13,096	0.00%
2021/02/05	0	0.00	5	48.11	48.05	-5	12,921	-0.04%
2021/02/04	12	48.53	0	0.00	48.50	12	12,838	0.09%
2021/02/03	2	49.38	0	0.00	49.90	2	12,713	0.02%
2021/02/02	1	49.65	0	0.00	49.60	1	12,568	0.01%
2021/02/01	3	50.10	0	0.00	50.50	3	12,400	0.02%
2021/01/29	1	48.60	3	49.00	49.10	-2	11,970	-0.02%
2021/01/28	3	49.03	0	0.00	47.20	3	11,788	0.03%
2021/01/27	0	0.00	4	49.81	49.55	-4	11,599	-0.03%
2021/01/26	3	49.03	2	49.25	49.25	1	11,336	0.01%
2021/01/25	0	0.00	1	48.60	48.60	-1	11,053	-0.01%
2021/01/22	7	46.87	2	47.40	48.10	5	10,747	0.05%
2021/01/21	0	0.00	2	45.10	45.35	-2	10,434	-0.02%
2021/01/11	0	0.00	1	47.80	47.80	-1	9,521	-0.01%
2021/01/08	1	47.80	0	0.00	47.45	1	9,504	0.01%
2021/01/07	5	48.80	0	0.00	48.15	5	9,418	0.05%
2021/01/06	1	49.20	0	0.00	47.05	1	9,411	0.01%
2021/01/05	5	48.95	0	0.00	49.00	5	9,338	0.05%
2020/12/31	2	45.85	4	45.73	45.80	-2	8,581	-0.02%
2020/12/28	0	0.00	1	45.65	46.65	-1	8,355	-0.01%
2020/12/24	1	46.30	1	45.30	45.45	0	8,225	0.00%
2020/12/22	0	0.00	3	47.87	45.50	-3	8,084	-0.04%
2020/12/18	5	47.56	0	0.00	46.10	5	7,645	0.07%
2020/12/16	3	46.40	2	46.78	46.90	1	6,983	0.01%
2020/12/14	2	45.00	0	0.00	46.00	2	6,367	0.03%
2020/12/11	2	45.23	2	45.28	45.40	0	6,225	0.00%
2020/12/08	0	0.00	1	43.15	42.85	-1	5,507	-0.02%
2020/12/04	0	0.00	10	43.50	43.05	-10	5,885	-0.17%
2020/11/25	1	41.80	4	41.90	41.90	-3	5,880	-0.05%
2020/11/24	2	42.10	0	0.00	42.10	2	6,174	0.03%
2020/11/23	50	42.96	62	42.65	42.80	-12	6,054	-0.20%
2020/11/20	2	41.55	0	0.00	41.90	2	5,885	0.03%
2020/11/19	2	40.80	0	0.00	40.70	2	5,592	0.04%
2020/11/05	10	39.50	0	0.00	39.30	10	7,547	0.13%
2020/11/04	0	0.00	30	39.03	39.45	-30	7,610	-0.39%
2020/10/16	20	38.65	10	38.80	38.60	10	8,510	0.12%
2020/10/15	0	0.00	10	39.50	39.50	-10	8,647	-0.12%
2020/10/14	0	0.00	5	38.85	39.65	-5	8,656	-0.06%
2020/10/12	17	37.55	2	37.50	37.50	15	8,885	0.17%
2020/09/25	2	37.80	2	37.60	37.60	0	10,413	0.00%
2020/09/24	0	0.00	1	38.65	38.55	-1	10,511	-0.01%
2020/09/22	0	0.00	1	40.25	40.05	-1	11,084	-0.01%
2020/09/17	1	40.90	0	0.00	40.85	1	11,195	0.01%
2020/09/15	0	0.00	2	42.25	41.65	-2	11,338	-0.02%
2020/09/11	5	40.80	10	40.58	41.10	-5	12,061	-0.04%
2020/09/10	3	41.53	2	42.50	40.80	1	12,189	0.01%
2020/09/08	2	40.08	2	40.00	40.00	0	11,968	0.00%
2020/09/07	1	40.75	1	40.10	40.10	0	12,136	0.00%
2020/09/04	0	0.00	2	40.55	40.65	-2	12,307	-0.02%
2020/09/03	2	41.30	0	0.00	41.00	2	12,619	0.02%
2020/09/02	0	0.00	1	41.05	41.15	-1	13,279	-0.01%
2020/09/01	1	40.75	1	40.60	40.60	0	13,354	0.00%
2020/08/31	5	41.50	0	0.00	41.20	5	13,354	0.04%
2020/08/28	5	41.20	10	42.20	41.40	-5	13,442	-0.04%
2020/08/26	0	0.00	5	39.90	39.80	-5	13,449	-0.04%
2020/08/25	4	39.68	9	40.02	40.10	-5	13,704	-0.04%
2020/08/21	1	38.15	0	0.00	38.50	1	14,062	0.01%
2020/08/20	5	38.50	0	0.00	38.50	5	14,188	0.04%
2020/08/19	20	40.54	0	0.00	40.10	20	14,272	0.14%
2020/08/18	5	41.05	0	0.00	41.20	5	14,805	0.03%
2020/08/14	0	0.00	3	43.83	43.55	-3	15,665	-0.02%
2020/08/13	4	43.40	19	42.92	44.00	-15	16,035	-0.09%
2020/08/11	0	0.00	3	41.20	41.30	-3	15,714	-0.02%
2020/08/10	7	42.24	8	41.32	40.60	-1	15,931	-0.01%
2020/08/07	5	40.20	0	0.00	40.20	5	16,099	0.03%
2020/08/06	1	42.00	0	0.00	41.10	1	16,466	0.01%
2020/08/05	10	41.45	0	0.00	41.40	10	16,852	0.06%
2020/08/04	2	42.30	1	41.50	41.50	1	17,247	0.01%
2020/07/24	10	41.50	0	0.00	41.30	10	17,873	0.06%
2020/07/23	0	0.00	2	42.30	42.00	-2	17,960	-0.01%
2020/07/22	1	42.25	1	41.85	42.80	0	18,107	0.00%
2020/07/21	1	40.70	11	41.30	41.50	-10	17,986	-0.06%
2020/07/17	5	40.50	0	0.00	39.85	5	17,837	0.03%
2020/07/16	1	43.00	0	0.00	43.25	1	17,635	0.01%
2020/07/14	8	42.88	0	0.00	42.50	8	17,379	0.05%
2020/07/13	0	0.00	12	43.75	44.50	-12	17,295	-0.07%
2020/07/10	0	0.00	5	42.60	42.50	-5	17,133	-0.03%
2020/07/09	4	41.73	6	41.74	41.95	-2	16,925	-0.01%
2020/07/06	5	44.48	1	44.75	44.00	4	16,597	0.02%
2020/07/03	3	43.45	1	43.30	43.00	2	16,418	0.01%
2020/07/02	1	42.65	20	43.28	43.95	-19	16,271	-0.12%
2020/07/01	7	41.76	10	41.82	41.95	-3	15,947	-0.02%
2020/06/30	3	40.60	0	0.00	40.60	3	15,644	0.02%
2020/06/24	4	40.50	0	0.00	40.50	4	15,616	0.03%
2020/06/22	1	40.55	0	0.00	40.55	1	15,677	0.01%
2020/06/19	3	41.03	6	40.94	40.50	-3	15,803	-0.02%
2020/06/18	3	40.33	8	40.13	40.60	-5	15,511	-0.03%
2020/06/17	5	38.30	4	38.50	38.40	1	15,081	0.01%
2020/06/16	2	38.20	0	0.00	38.75	2	15,016	0.01%
2020/06/12	1	38.00	0	0.00	37.95	1	14,993	0.01%
2020/06/11	0	0.00	1	38.40	38.20	-1	14,908	-0.01%
2020/06/10	0	0.00	10	38.29	38.05	-10	14,791	-0.07%
2020/06/09	11	37.09	2	37.00	37.35	9	14,569	0.06%
2020/06/08	8	40.09	5	40.60	40.55	3	13,891	0.02%
2020/06/04	0	0.00	10	40.80	40.35	-10	13,703	-0.07%
2020/06/02	5	41.65	0	0.00	41.00	5	13,320	0.04%
2020/06/01	10	41.70	0	0.00	41.85	10	13,121	0.08%
2020/05/29	10	41.00	0	0.00	40.60	10	12,818	0.08%
2020/05/28	3	41.52	2	41.40	40.55	1	12,660	0.01%
2020/05/27	10	41.85	2	41.95	41.60	8	12,319	0.06%
2020/05/26	13	42.33	0	0.00	41.70	13	12,135	0.11%
2020/05/25	2	40.80	14	41.67	42.30	-12	11,780	-0.10%
2020/05/22	13	39.94	5	39.53	39.80	8	11,043	0.07%
2020/05/21	5	39.37	5	38.70	38.85	0	10,233	0.00%
2020/05/20	0	0.00	33	37.39	39.05	-33	9,765	-0.34%
2020/05/19	10	37.30	0	0.00	36.30	10	9,161	0.11%
2020/05/18	2	35.40	0	0.00	36.10	2	8,953	0.02%
2020/05/15	12	35.54	9	36.07	35.80	3	8,840	0.03%
2020/05/14	0	0.00	11	37.47	36.50	-11	8,503	-0.13%
2020/05/13	2	36.60	30	36.97	37.45	-28	8,158	-0.34%
2020/05/12	19	35.54	11	35.95	35.85	8	7,777	0.10%
2020/05/11	29	34.26	2	34.90	34.90	27	7,351	0.37%
2020/05/08	0	0.00	23	33.58	33.00	-23	6,940	-0.33%
2020/05/07	0	0.00	10	31.86	31.95	-10	6,412	-0.16%
2020/05/06	11	31.30	0	0.00	31.25	11	6,293	0.17%
2020/04/30	0	0.00	3	31.10	31.00	-3	6,073	-0.05%
2020/04/28	4	30.95	0	0.00	30.95	4	6,023	0.07%
2020/04/27	0	0.00	3	29.95	30.80	-3	5,969	-0.05%
2020/04/24	0	0.00	3	28.30	28.95	-3	5,749	-0.05%
2020/04/20	0	0.00	1	29.00	28.85	-1	5,640	-0.02%
2020/04/16	3	29.05	0	0.00	29.10	3	5,528	0.05%
2020/04/14	3	27.80	0	0.00	27.90	3	5,394	0.06%
2020/04/07	0	0.00	1	25.65	25.90	-1	5,205	-0.02%
2020/03/31	1	25.00	3	24.90	24.70	-2	5,167	-0.04%
2020/03/30	2	24.90	2	25.10	25.10	0	5,085	0.00%
2020/03/27	0	0.00	1	24.60	24.60	-1	4,988	-0.02%
2020/03/26	3	24.00	1	24.05	24.05	2	4,862	0.04%
2020/03/25	18	25.19	2	25.20	24.30	16	4,773	0.34%
2020/03/24	3	23.75	5	23.75	23.75	-2	4,530	-0.04%
2020/03/12	0	0.00	4	26.55	26.15	-4	4,318	-0.09%
2020/03/05	5	30.70	0	0.00	30.60	5	4,249	0.12%
2020/03/03	0	0.00	3	31.00	30.55	-3	4,397	-0.07%
2020/02/27	0	0.00	3	31.45	30.90	-3	4,561	-0.07%
2020/02/25	3	30.90	0	0.00	31.10	3	5,137	0.06%
2020/02/14	0	0.00	3	30.45	30.30	-3	5,232	-0.06%
2020/02/13	3	30.10	0	0.00	30.15	3	5,292	0.06%
2020/02/03	0	0.00	60	28.48	29.35	-60	6,363	-0.94%
2020/01/31	60	29.35	0	0.00	29.75	60	6,368	0.94%
2020/01/20	3	31.60	0	0.00	31.50	3	6,284	0.05%
2020/01/13	0	0.00	1	30.80	30.75	-1	6,421	-0.02%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/03	3	31.60	0	0.00	31.70	3	7,075	0.04%
2019/12/27	2	31.40	2	31.15	31.15	0	7,464	0.00%
2019/12/18	0	0.00	5	31.10	31.10	-5	7,423	-0.07%
2019/12/12	4	30.40	0	0.00	30.20	4	7,172	0.06%
2019/12/10	2	31.75	2	31.45	31.45	0	6,910	0.00%
2019/12/09	3	31.45	0	0.00	31.35	3	6,856	0.04%
2019/11/22	2	33.00	41	33.21	32.55	-39	6,450	-0.60%
2019/11/20	0	0.00	20	31.78	31.50	-20	6,381	-0.31%
2019/11/19	0	0.00	20	32.40	32.00	-20	6,753	-0.30%
2019/11/18	0	0.00	22	32.01	32.05	-22	6,768	-0.33%
2019/11/14	40	31.95	0	0.00	31.85	40	6,799	0.59%
2019/11/13	0	0.00	1	31.80	31.80	-1	6,794	-0.01%
2019/11/12	60	32.70	0	0.00	32.55	60	6,786	0.88%
2019/11/11	3	32.35	40	32.90	32.55	-37	6,729	-0.55%
2019/11/08	2	32.95	0	0.00	32.85	2	6,584	0.03%
2019/11/07	40	31.78	0	0.00	31.75	40	6,266	0.64%
2019/11/06	0	0.00	53	32.34	32.15	-53	6,253	-0.85%
2019/11/05	0	0.00	30	32.08	32.75	-30	6,175	-0.49%
2019/11/04	57	31.31	14	31.98	32.05	43	5,941	0.72%
2019/11/01	10	29.65	0	0.00	29.70	10	5,705	0.18%
2019/10/31	20	30.15	0	0.00	29.95	20	5,708	0.35%
2019/10/30	10	29.90	0	0.00	30.00	10	5,678	0.18%
2019/10/21	0	0.00	13	31.82	32.05	-13	5,473	-0.24%
2019/10/18	0	0.00	10	31.50	31.35	-10	5,387	-0.19%
2019/10/15	0	0.00	5	31.80	30.90	-5	5,293	-0.09%
2019/10/14	10	30.55	0	0.00	31.00	10	5,017	0.20%
2019/10/09	5	30.35	0	0.00	30.70	5	4,732	0.11%
2019/10/07	0	0.00	10	30.90	30.90	-10	4,709	-0.21%
2019/10/03	2	29.70	17	29.89	30.10	-15	4,570	-0.33%
2019/09/25	50	28.79	0	0.00	28.90	50	4,321	1.16%
2019/09/24	0	0.00	1	28.85	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	9	28.65	28.65	-9	4,361	-0.21%
2019/09/20	10	28.45	0	0.00	28.30	10	4,381	0.23%
2019/09/18	0	0.00	10	28.70	28.50	-10	4,383	-0.23%
2019/09/16	0	0.00	10	28.85	28.90	-10	4,514	-0.22%
2019/09/12	10	29.00	0	0.00	29.00	10	4,640	0.22%
2019/09/11	0	0.00	9	28.80	28.75	-9	4,673	-0.19%
2019/09/10	0	0.00	11	28.45	29.00	-11	4,647	-0.24%
2019/09/05	0	0.00	61	29.43	29.20	-61	4,627	-1.32%
2019/09/04	0	0.00	2	29.18	29.35	-2	4,608	-0.04%
2019/09/03	0	0.00	21	29.00	28.95	-21	4,617	-0.45%
2019/08/30	21	28.20	0	0.00	27.90	21	4,556	0.46%
2019/08/29	10	28.10	0	0.00	27.90	10	4,525	0.22%
2019/08/28	0	0.00	20	28.05	28.05	-20	4,513	-0.44%
2019/08/26	22	27.93	0	0.00	28.10	22	4,548	0.48%
2019/08/23	53	30.22	15	30.25	30.30	38	4,475	0.85%
2019/08/22	20	31.57	10	31.30	30.80	10	4,316	0.23%
2019/08/21	10	33.85	0	0.00	34.00	10	3,965	0.25%
2019/08/20	0	0.00	20	33.80	33.60	-20	3,970	-0.50%
2019/08/19	10	33.60	20	33.50	33.85	-10	3,993	-0.25%
2019/08/14	0	0.00	20	33.08	32.70	-20	4,184	-0.48%
2019/08/13	0	0.00	20	31.75	32.35	-20	4,226	-0.47%
2019/08/12	0	0.00	10	32.36	32.25	-10	4,264	-0.23%
2019/08/08	0	0.00	20	31.79	32.00	-20	4,308	-0.46%
2019/08/07	0	0.00	20	32.01	31.60	-20	4,338	-0.46%
2019/08/06	0	0.00	20	31.35	32.00	-20	4,444	-0.45%
2019/08/05	0	0.00	30	32.33	32.25	-30	4,458	-0.67%
2019/08/02	90	33.16	0	0.00	32.80	90	4,542	1.98%
2019/08/01	0	0.00	20	34.05	33.90	-20	4,559	-0.44%
2019/07/31	40	34.18	0	0.00	34.40	40	4,588	0.87%
2019/07/30	0	0.00	30	34.54	34.00	-30	4,598	-0.65%
2019/07/29	40	34.60	0	0.00	34.50	40	4,631	0.86%
2019/07/26	30	34.83	0	0.00	34.75	30	4,692	0.64%
2019/07/25	0	0.00	5	35.03	34.85	-5	4,719	-0.11%
2019/07/19	10	34.85	0	0.00	34.70	10	4,859	0.21%
2019/07/16	0	0.00	5	35.25	35.20	-5	5,080	-0.10%
2019/07/15	13	35.48	0	0.00	35.35	13	5,215	0.25%
2019/07/12	0	0.00	10	35.20	35.25	-10	5,313	-0.19%
2019/07/11	0	0.00	20	34.80	34.65	-20	5,449	-0.37%
2019/07/10	30	33.78	0	0.00	34.10	30	5,479	0.55%
2019/07/09	0	0.00	20	33.75	33.70	-20	5,638	-0.35%
2019/07/03	20	33.95	0	0.00	33.80	20	6,642	0.30%
2019/07/01	0	0.00	15	33.78	34.05	-15	6,896	-0.22%
2019/06/28	0	0.00	10	33.55	33.30	-10	6,902	-0.14%
2019/06/27	0	0.00	10	33.40	33.60	-10	7,033	-0.14%
2019/06/26	5	32.95	0	0.00	33.15	5	7,213	0.07%
2019/06/25	15	33.05	0	0.00	33.20	15	7,332	0.20%
2019/06/21	0	0.00	10	33.60	33.60	-10	7,380	-0.14%
2019/06/20	0	0.00	17	32.91	33.70	-17	7,327	-0.23%
2019/06/19	0	0.00	5	32.50	32.50	-5	7,366	-0.07%
2019/06/18	0	0.00	10	32.10	32.15	-10	7,757	-0.13%
2019/06/17	30	32.20	0	0.00	32.25	30	7,868	0.38%
2019/06/14	2	32.50	0	0.00	32.20	2	7,933	0.03%
2019/06/13	0	0.00	30	32.93	32.65	-30	7,961	-0.38%
2019/06/11	10	31.95	30	31.85	31.70	-20	7,877	-0.25%
2019/06/06	30	31.18	0	0.00	30.85	30	8,259	0.36%
2019/06/05	20	31.55	0	0.00	31.30	20	8,334	0.24%
2019/06/04	2	31.25	2	31.10	31.10	0	8,331	0.00%
2019/06/03	0	0.00	20	31.25	31.05	-20	8,323	-0.24%
2019/05/31	20	32.28	10	32.10	32.00	10	8,202	0.12%
2019/05/30	18	32.09	0	0.00	31.95	18	8,176	0.22%
2019/05/23	2	30.30	0	0.00	30.80	2	8,036	0.02%
2019/05/21	10	33.30	0	0.00	33.25	10	7,838	0.13%
2019/05/15	0	0.00	20	33.15	33.50	-20	7,953	-0.25%
2019/05/14	20	31.74	5	31.35	32.60	15	7,996	0.19%
2019/04/29	0	0.00	1	36.70	36.25	-1	8,146	-0.01%
2019/04/25	2	37.80	0	0.00	37.85	2	8,169	0.02%
2019/04/22	10	38.00	0	0.00	37.80	10	8,045	0.12%
2019/04/19	0	0.00	2	38.35	38.35	-2	8,029	-0.02%
2019/04/18	0	0.00	2	37.75	37.35	-2	7,983	-0.03%
2019/04/17	2	38.08	1	38.25	37.50	1	7,919	0.01%
2019/04/16	7	37.68	0	0.00	37.35	7	7,788	0.09%
2019/04/10	1	37.00	0	0.00	37.25	1	7,275	0.01%
2019/04/08	0	0.00	10	34.95	35.95	-10	6,570	-0.15%
2019/03/29	1	34.70	0	0.00	34.50	1	6,158	0.02%
2019/03/26	10	33.90	0	0.00	33.60	10	6,351	0.16%
2019/03/21	1	35.25	0	0.00	35.10	1	6,491	0.02%
2019/03/20	0	0.00	10	34.50	34.55	-10	7,202	-0.14%
2019/03/19	10	33.44	0	0.00	33.35	10	7,144	0.14%
2019/02/20	24	33.10	24	33.55	33.10	0	8,506	0.00%
2019/02/18	0	0.00	50	31.86	32.00	-50	8,776	-0.57%
2019/02/14	50	33.18	0	0.00	32.95	50	9,148	0.55%
2019/01/30	0	0.00	1	32.15	32.15	-1	9,556	-0.01%
2019/01/28	2	32.30	2	32.10	32.10	0	9,420	0.00%
2019/01/25	0	0.00	10	30.80	30.80	-10	9,325	-0.11%
2019/01/09	1	30.25	10	30.55	30.55	-9	9,464	-0.10%
2018/12/22	0	0.00	3	30.20	30.05	-3	10,402	-0.03%
2018/12/21	5	30.05	0	0.00	30.50	5	10,443	0.05%
2018/12/20	11	29.73	0	0.00	29.70	11	10,349	0.11%
2018/12/14	14	32.06	8	32.67	31.85	6	10,062	0.06%
2018/12/13	9	34.51	13	34.66	33.50	-4	9,881	-0.04%
2018/12/11	0	0.00	13	32.55	32.00	-13	8,820	-0.15%
2018/12/10	5	30.75	0	0.00	30.70	5	8,730	0.06%
2018/12/07	10	32.25	0	0.00	31.80	10	8,751	0.11%
2018/12/06	5	30.86	0	0.00	31.70	5	8,775	0.06%
2018/12/03	10	32.40	10	33.80	33.50	0	8,805	0.00%
2018/11/28	10	31.80	0	0.00	31.80	10	8,697	0.11%
2018/11/27	0	0.00	7	32.40	32.40	-7	8,626	-0.08%
2018/11/26	0	0.00	15	31.15	31.45	-15	8,659	-0.17%
2018/11/23	10	29.90	5	31.00	29.85	5	8,610	0.06%
2018/11/21	10	31.30	0	0.00	32.25	10	8,561	0.12%
2018/11/19	2	31.95	6	32.97	32.00	-4	8,643	-0.05%
2018/11/16	7	32.11	3	31.50	32.00	4	8,521	0.05%
2018/11/13	55	28.00	168	27.49	29.30	-113	8,313	-1.36%	大賣/鉅額交易
2018/11/12	80	28.89	60	28.34	28.20	20	8,185	0.24%
2018/11/09	5	27.00	15	28.02	28.30	-10	8,118	-0.12%
2018/11/07	80	25.45	0	0.00	25.40	80	7,820	1.02%
2018/11/05	3	26.60	50	26.40	26.05	-47	8,003	-0.59%
2018/11/02	15	26.40	45	26.02	26.30	-30	8,026	-0.37%
2018/11/01	30	25.35	5	25.30	25.30	25	7,918	0.32%
2018/10/30	0	0.00	95	23.17	23.50	-95	7,954	-1.19%
2018/10/25	30	22.51	31	22.49	22.45	-1	8,115	-0.01%
2018/10/18	30	23.40	10	23.85	23.55	20	8,974	0.22%
2018/10/17	5	23.70	5	24.50	23.70	0	8,998	0.00%
2018/10/16	0	0.00	19	24.55	24.50	-19	8,949	-0.21%
2018/10/15	19	24.21	0	0.00	24.50	19	9,156	0.21%
2018/10/12	20	24.03	40	23.54	24.00	-20	9,258	-0.22%
2018/10/05	15	26.03	16	25.93	26.20	-1	9,945	-0.01%
2018/10/04	4	27.95	0	0.00	28.00	4	10,587	0.04%
2018/10/03	0	0.00	4	28.10	28.20	-4	11,209	-0.04%
2018/10/02	1	28.50	0	0.00	28.95	1	11,130	0.01%
2018/09/21	5	31.15	0	0.00	31.05	5	10,816	0.05%
2018/09/20	75	31.48	1	31.55	31.55	74	10,780	0.69%
2018/09/19	20	31.30	20	31.95	31.30	0	10,761	0.00%
2018/09/14	0	0.00	20	31.76	32.50	-20	10,701	-0.19%
2018/09/13	0	0.00	55	31.52	31.65	-55	10,654	-0.52%
2018/09/12	65	31.58	0	0.00	31.00	65	10,627	0.61%
2018/09/11	20	31.80	80	31.38	31.95	-60	10,650	-0.56%
2018/09/10	90	32.45	0	0.00	32.05	90	10,611	0.85%
2018/09/07	20	34.05	0	0.00	33.30	20	10,656	0.19%
2018/09/06	30	34.45	0	0.00	34.50	30	10,654	0.28%
2018/09/04	10	35.75	10	35.85	36.00	0	10,692	0.00%
2018/08/31	10	37.00	1	37.00	36.70	9	10,639	0.08%
2018/08/30	0	0.00	10	36.40	36.20	-10	10,625	-0.09%
2018/08/28	0	0.00	10	35.70	35.50	-10	10,829	-0.09%
2018/08/27	2	35.55	140	35.48	35.15	-138	10,920	-1.26%	大賣/鉅額交易
2018/08/22	10	33.90	0	0.00	33.75	10	10,906	0.09%
2018/08/20	100	35.39	0	0.00	34.50	100	11,315	0.88%
2018/08/17	10	36.65	100	36.58	36.00	-90	11,326	-0.79%
2018/08/15	20	37.75	30	38.17	37.90	-10	11,589	-0.09%
2018/08/13	85	34.89	1	36.00	35.50	84	12,287	0.68%
2018/08/10	21	38.11	36	37.67	37.55	-15	12,187	-0.12%
2018/08/09	30	39.02	0	0.00	38.60	30	12,281	0.24%
2018/08/08	0	0.00	10	38.65	38.60	-10	12,387	-0.08%
2018/08/06	1	38.65	0	0.00	38.35	1	12,517	0.01%
2018/08/02	10	37.80	0	0.00	37.65	10	12,638	0.08%
2018/08/01	5	39.10	5	39.95	39.10	0	12,681	0.00%
2018/07/30	0	0.00	25	39.96	38.85	-25	13,019	-0.19%
2018/07/27	2	40.30	35	40.54	40.05	-33	12,973	-0.25%
2018/07/26	30	39.78	10	40.25	40.70	20	12,803	0.16%
2018/07/25	0	0.00	61	38.78	37.90	-61	12,359	-0.49%
2018/07/24	0	0.00	5	38.30	38.30	-5	12,307	-0.04%
2018/07/23	0	0.00	1	38.05	37.60	-1	12,360	-0.01%
2018/07/20	1	38.35	0	0.00	38.35	1	12,460	0.01%
2018/07/19	5	37.25	0	0.00	37.15	5	12,298	0.04%
2018/07/18	5	38.65	5	38.10	37.80	0	12,405	0.00%
2018/07/17	10	38.19	0	0.00	38.90	10	12,362	0.08%
2018/07/16	10	38.05	22	38.67	38.65	-12	12,343	-0.10%
2018/07/13	4	37.96	1	38.35	37.05	3	11,991	0.03%
2018/07/12	0	0.00	40	37.69	37.55	-40	11,975	-0.33%
2018/07/11	35	36.69	15	37.15	37.15	20	11,380	0.18%
2018/07/09	3	31.45	8	31.21	31.25	-5	10,996	-0.05%
2018/07/06	8	31.08	8	31.88	31.20	0	11,464	0.00%
2018/07/05	85	32.64	0	0.00	32.25	85	11,945	0.71%
2018/07/04	0	0.00	10	32.33	32.70	-10	12,447	-0.08%
2018/07/03	0	0.00	25	33.16	32.10	-25	13,006	-0.19%
2018/07/02	0	0.00	5	33.05	33.10	-5	13,314	-0.04%
2018/06/28	0	0.00	40	33.04	33.70	-40	13,502	-0.30%
2018/06/27	0	0.00	6	32.98	32.90	-6	13,814	-0.04%
2018/06/26	15	32.95	15	33.40	33.30	0	13,867	0.00%
2018/06/20	35	33.50	0	0.00	32.60	35	14,114	0.25%
2018/06/19	20	33.75	0	0.00	33.75	20	14,119	0.14%
2018/06/15	30	35.65	0	0.00	35.20	30	14,158	0.21%
2018/06/14	10	34.95	0	0.00	34.85	10	14,071	0.07%
2018/06/12	11	35.73	41	35.56	35.45	-30	14,084	-0.21%
2018/06/11	30	35.90	0	0.00	35.40	30	13,952	0.22%
2018/06/08	50	35.57	0	0.00	35.85	50	13,940	0.36%
2018/06/05	5	36.00	0	0.00	35.75	5	13,586	0.04%
2018/06/04	5	36.50	0	0.00	36.30	5	13,518	0.04%
2018/06/01	3	35.75	33	35.38	36.20	-30	13,373	-0.22%
2018/05/31	10	34.50	0	0.00	34.25	10	13,216	0.08%
2018/05/29	0	0.00	11	35.85	35.20	-11	13,382	-0.08%
2018/05/28	10	35.00	30	35.00	34.90	-20	13,185	-0.15%
2018/05/25	30	33.30	0	0.00	33.10	30	12,886	0.23%
2018/05/22	4	34.03	34	34.92	35.20	-30	12,626	-0.24%
2018/05/17	29	31.08	0	0.00	30.85	29	11,992	0.24%
2018/05/16	2	32.15	2	31.50	31.50	0	12,003	0.00%
2018/05/15	0	0.00	9	32.12	31.90	-9	12,099	-0.07%
2018/05/11	0	0.00	5	32.00	31.50	-5	12,508	-0.04%
2018/05/10	0	0.00	35	31.87	32.20	-35	12,735	-0.27%
2018/05/09	15	31.15	15	32.05	31.40	0	13,108	0.00%
2018/05/08	37	31.70	2	31.55	31.55	35	14,501	0.24%
2018/05/07	0	0.00	20	32.04	31.20	-20	14,808	-0.14%
2018/05/04	10	33.55	0	0.00	33.10	10	14,713	0.07%
2018/05/03	0	0.00	15	33.40	33.10	-15	14,648	-0.10%
2018/05/02	2	33.20	2	33.00	33.00	0	14,712	0.00%
2018/04/30	2	32.70	2	33.30	33.05	0	14,683	0.00%
2018/04/26	2	34.05	2	32.00	32.00	0	15,227	0.00%
2018/04/25	0	0.00	10	34.80	34.50	-10	15,131	-0.07%
2018/04/24	52	32.71	2	34.00	34.00	50	15,052	0.33%
2018/04/19	0	0.00	1	35.30	35.00	-1	14,655	-0.01%
2018/04/18	1	35.00	2	34.80	34.70	-1	14,658	-0.01%
2018/04/17	5	35.50	0	0.00	35.50	5	14,648	0.03%
2018/04/13	1	35.75	0	0.00	36.30	1	14,611	0.01%
2018/04/11	10	37.95	21	38.77	35.30	-11	14,156	-0.08%
2018/04/10	20	38.85	2	38.40	38.20	18	13,821	0.13%
2018/04/09	1	41.65	0	0.00	40.50	1	13,502	0.01%
2018/04/03	14	45.51	10	46.35	45.00	4	13,180	0.03%
2018/03/30	10	50.50	15	49.85	50.00	-5	12,756	-0.04%
2018/03/29	10	48.90	10	49.45	48.25	0	12,456	0.00%
2018/03/28	10	49.20	0	0.00	48.90	10	12,459	0.08%
2018/03/27	1	49.80	11	49.62	49.85	-10	12,570	-0.08%
2018/03/26	0	0.00	1	48.10	48.40	-1	12,396	-0.01%
2018/03/23	4	47.06	2	47.00	47.00	2	12,330	0.02%
2018/03/22	2	48.90	44	48.87	48.55	-42	12,284	-0.34%
2018/03/21	1	48.95	41	48.65	48.50	-40	12,226	-0.33%
2018/03/20	40	47.05	40	46.90	47.60	0	12,144	0.00%
2018/03/19	20	46.88	0	0.00	46.90	20	12,264	0.16%
2018/03/16	60	45.86	10	46.45	47.10	50	12,420	0.40%
2018/03/15	1	45.25	0	0.00	45.25	1	12,521	0.01%
2018/03/13	1	45.90	0	0.00	46.00	1	12,882	0.01%
2018/03/09	0	0.00	10	45.85	45.95	-10	13,279	-0.08%
2018/03/08	0	0.00	10	44.90	44.60	-10	13,215	-0.08%
2018/03/07	0	0.00	30	45.16	44.15	-30	13,213	-0.23%
2018/03/02	50	44.48	0	0.00	44.55	50	13,462	0.37%
2018/03/01	15	46.27	0	0.00	46.10	15	13,309	0.11%
2018/02/27	5	47.95	0	0.00	47.25	5	13,353	0.04%
2018/02/22	25	48.67	0	0.00	48.10	25	14,128	0.18%
2018/02/21	0	0.00	1	47.80	50.50	-1	14,260	-0.01%
2018/02/12	2	46.95	2	46.15	46.15	0	14,596	0.00%
2018/02/09	1	46.00	0	0.00	46.50	1	15,312	0.01%
2018/02/08	0	0.00	1	47.30	47.50	-1	16,522	-0.01%
2018/02/07	0	0.00	1	49.05	49.00	-1	17,249	-0.01%
2018/02/06	15	45.59	12	46.33	46.50	3	17,155	0.02%
2018/02/05	3	47.52	2	48.15	48.50	1	16,883	0.01%
2018/02/02	24	50.30	7	50.83	49.70	17	16,783	0.10%
2018/02/01	14	53.77	1	53.00	51.40	13	16,594	0.08%
2018/01/31	45	55.21	55	55.95	53.10	-10	16,249	-0.06%
2018/01/30	24	53.54	14	53.16	53.10	10	14,707	0.07%
2018/01/29	10	52.00	11	51.52	51.50	-1	14,188	-0.01%
2018/01/26	1	49.70	0	0.00	49.85	1	14,070	0.01%
2018/01/24	0	0.00	10	50.90	51.20	-10	14,062	-0.07%
2018/01/23	23	51.35	3	50.67	50.30	20	14,143	0.14%
2018/01/22	3	52.20	35	52.61	53.40	-32	13,899	-0.23%
2018/01/18	10	48.60	0	0.00	47.35	10	13,612	0.07%
2018/01/12	3	50.53	3	49.95	49.95	0	13,983	0.00%
2018/01/11	3	49.58	2	49.55	49.45	1	13,887	0.01%
2018/01/10	0	0.00	10	49.10	49.40	-10	13,737	-0.07%
2018/01/08	1	47.60	14	47.60	47.50	-13	13,458	-0.10%
2018/01/05	2	46.40	0	0.00	46.30	2	13,568	0.01%
2018/01/04	10	46.10	0	0.00	45.80	10	13,668	0.07%
2018/01/02	1	47.00	0	0.00	45.55	1	13,633	0.01%