元太 (8069)-富邦-園區券商分點個股進出

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
216.0
漲跌
▲6.0
漲幅
+2.86%
成交量
8,120張
產業
上櫃光電類股
1437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－富邦-園區券商分點個股進出

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

富邦-園區券商分點個股進出
富邦-園區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
2021/07/30	3	81.67	0	0.00	80.60	3	13,528	0.02%
2021/07/29	2	82.50	4	81.68	83.10	-2	13,469	-0.01%
2021/07/28	13	79.87	9.4	80.37	82.20	3.6	13,456	0.03%
2021/07/27	14.1	86.29	7	86.63	85.10	7.1	13,395	0.05%
2021/07/26	10	90.35	8	88.04	89.70	2	13,392	0.01%
2021/07/23	3	86.90	2	88.00	87.20	1	13,495	0.01%
2021/07/22	10.4	87.37	23	88.08	86.70	-12.6	13,627	-0.09%
2021/07/21	46	89.38	20	89.85	84.70	26	13,517	0.19%
2021/07/20	8	90.66	32	90.43	91.70	-24	13,586	-0.18%
2021/07/19	11	88.16	30	86.54	89.60	-19	13,331	-0.14%
2021/07/16	6	83.62	15	83.10	83.00	-9	13,088	-0.07%
2021/07/15	18	84.53	19.1	84.41	83.80	-1.1	13,148	-0.01%
2021/07/14	1.1	85.39	11	85.27	85.10	-9.9	13,153	-0.08%
2021/07/13	19	86.06	9.1	86.73	85.80	9.9	13,029	0.08%
2021/07/12	10	83.99	13	84.50	84.20	-3	12,905	-0.02%
2021/07/09	7	82.69	10	83.05	83.20	-3	12,932	-0.02%
2021/07/08	5	81.36	6	81.93	82.10	-1	12,967	-0.01%
2021/07/07	4	81.03	4	82.15	81.60	0	12,863	0.00%
2021/07/06	7.1	80.32	8	80.00	80.10	-0.9	12,696	-0.01%
2021/07/05	2	76.25	10	75.63	77.50	-8	12,519	-0.06%
2021/07/02	10	73.96	1	74.90	74.20	9	12,507	0.07%
2021/07/01	2	74.55	5	75.52	74.20	-3	12,619	-0.02%
2021/06/30	10	73.71	4	74.95	74.60	6	12,526	0.05%
2021/06/29	6	74.65	2.4	74.64	74.10	3.6	12,405	0.03%
2021/06/28	3	74.33	7	75.23	75.60	-4	12,425	-0.03%
2021/06/25	4	72.83	3	73.33	73.40	1	12,329	0.01%
2021/06/24	12	73.33	6	73.47	73.50	6	12,357	0.05%
2021/06/23	5	75.64	9	75.24	74.80	-4	12,292	-0.03%
2021/06/22	3	73.03	5	72.90	72.40	-2	12,022	-0.02%
2021/06/21	2	69.95	6.2	70.34	70.40	-4.2	11,687	-0.04%
2021/06/18	5.2	70.91	4	71.25	70.60	1.2	11,698	0.01%
2021/06/17	4.9	70.46	24.3	70.93	71.20	-19.4	11,722	-0.17%
2021/06/16	0.3	69.33	44	69.00	69.30	-43.7	11,791	-0.37%
2021/06/15	7	68.37	12	67.03	67.80	-5	11,687	-0.04%
2021/06/11	2	63.75	1	64.60	63.60	1	11,555	0.01%
2021/06/10	8	64.59	5	64.60	64.00	3	11,777	0.03%
2021/06/09	0	0.00	1	64.90	65.00	-1	11,889	-0.01%
2021/06/08	0	0.00	1	66.00	64.80	-1	11,937	-0.01%
2021/06/07	1	63.00	5	65.00	64.10	-4	11,934	-0.03%
2021/06/04	2.1	64.74	0	0.00	64.30	2.1	11,845	0.02%
2021/06/03	1	65.60	1	65.10	65.80	0	11,859	0.00%
2021/06/02	5	64.54	6	64.70	64.30	-1	11,861	-0.01%
2021/06/01	4	63.50	5	63.40	64.00	-1	11,763	-0.01%
2021/05/28	6	61.43	9	61.71	61.50	-3	11,730	-0.03%
2021/05/27	2	61.10	2	61.40	60.80	0	11,814	0.00%
2021/05/26	9	61.33	17	61.85	62.00	-8	11,829	-0.07%
2021/05/25	5	60.10	17	59.98	62.10	-12	11,766	-0.10%
2021/05/24	0	0.00	6	57.80	57.70	-6	11,779	-0.05%
2021/05/21	1	57.50	3	57.80	57.60	-2	11,816	-0.02%
2021/05/20	2	57.85	1	58.60	57.50	1	11,905	0.01%
2021/05/19	12	56.61	1	55.80	56.80	11	11,823	0.09%
2021/05/18	1	54.50	0	0.00	55.80	1	12,099	0.01%
2021/05/17	7.2	53.67	5	54.46	52.20	2.2	12,110	0.02%
2021/05/14	3	57.03	13	57.57	56.80	-10	11,978	-0.08%
2021/05/13	16	55.36	105	55.17	55.20	-89	11,918	-0.75%	大賣/
2021/05/12	9	54.62	13	55.08	54.50	-4	11,847	-0.03%
2021/05/11	16	55.37	20	57.80	55.30	-4	11,750	-0.03%
2021/05/10	5	59.96	1	59.80	59.90	4	12,020	0.03%
2021/05/07	5	61.50	5	60.20	61.40	0	12,225	0.00%
2021/05/06	2	58.50	2	59.10	59.00	0	12,352	0.00%
2021/05/05	12	59.83	0	0.00	58.90	12	12,507	0.10%
2021/05/04	7	60.56	9	61.28	60.50	-2	12,696	-0.02%
2021/05/03	17	64.69	61	64.90	63.00	-44	12,729	-0.35%
2021/04/29	7	69.01	18	66.96	66.40	-11	12,823	-0.09%
2021/04/28	16	65.98	0	0.00	65.70	16	12,537	0.13%
2021/04/27	0	0.00	19.7	62.73	62.30	-19.7	12,354	-0.16%
2021/04/26	8.6	62.36	12.4	62.78	62.80	-3.8	12,303	-0.03%
2021/04/23	19.4	59.00	11	59.83	61.40	8.4	11,914	0.07%
2021/04/22	5	56.56	8	57.91	55.90	-3	11,783	-0.03%
2021/04/21	16	58.34	1	58.10	57.30	15	11,799	0.13%
2021/04/20	6	57.27	16	56.88	57.40	-10	11,736	-0.09%
2021/04/19	21	55.59	7	55.53	55.60	14	11,704	0.12%
2021/04/16	18	55.33	8	55.31	55.20	10	11,708	0.09%
2021/04/15	6	56.15	11	55.40	56.00	-5	11,723	-0.04%
2021/04/14	20	52.57	6	52.52	52.90	14	11,656	0.12%
2021/04/13	5	54.30	3	55.00	54.00	2	11,682	0.02%
2021/04/12	12	54.73	6	54.72	54.60	6	12,037	0.05%
2021/04/09	22	55.65	0	0.00	55.30	22	12,358	0.18%
2021/04/08	0	0.00	1	57.50	57.00	-1	12,227	-0.01%
2021/04/07	2	56.60	2	56.45	56.70	0	12,186	0.00%
2021/04/06	26	54.91	10	55.10	54.90	16	12,081	0.13%
2021/04/01	5	54.86	0	0.00	55.00	5	12,093	0.04%
2021/03/31	0	0.00	5	54.90	55.10	-5	12,061	-0.04%
2021/03/30	13	54.19	9	54.50	54.20	4	12,004	0.03%
2021/03/29	5	54.76	4	54.70	54.20	1	12,152	0.01%
2021/03/26	8	54.50	16	54.07	54.50	-8	12,295	-0.07%
2021/03/25	3	53.30	1	53.20	53.30	2	12,454	0.02%
2021/03/24	1	53.80	0	0.00	54.30	1	12,934	0.01%
2021/03/23	10	53.91	23	54.10	53.40	-13	13,027	-0.10%
2021/03/22	4	54.75	0	0.00	54.70	4	13,350	0.03%
2021/03/19	16	53.69	56	54.04	54.80	-40	13,461	-0.30%
2021/03/18	1	53.30	65	54.12	53.90	-64	13,316	-0.48%
2021/03/17	5	52.70	6	53.33	52.60	-1	13,694	-0.01%
2021/03/16	5	52.72	24	53.10	53.50	-19	13,719	-0.14%
2021/03/15	4	51.50	17	51.62	52.10	-13	13,566	-0.10%
2021/03/12	65	49.52	4	49.89	50.40	61	13,435	0.45%
2021/03/11	12	50.95	11	49.83	51.10	1	13,364	0.01%
2021/03/10	4	49.38	0	0.00	49.20	4	13,455	0.03%
2021/03/09	30	49.43	1	50.00	49.40	29	13,567	0.21%
2021/03/08	47	48.40	1	50.00	49.20	46	13,596	0.34%
2021/03/05	119	49.24	2	50.00	49.00	117	13,605	0.86%	大買/鉅額交易
2021/03/04	6	50.65	0	0.00	50.20	6	13,548	0.04%
2021/03/03	11	50.14	5	50.70	50.90	6	13,466	0.04%
2021/03/02	5	51.30	3	51.60	50.80	2	13,458	0.01%
2021/02/26	46	49.99	0	0.00	50.50	46	13,419	0.34%
2021/02/25	2	50.60	1.6	50.62	51.10	0.4	13,502	0.00%
2021/02/24	31	50.06	3.4	50.23	49.70	27.6	13,605	0.20%
2021/02/23	7	51.93	14	51.76	51.40	-7	13,783	-0.05%
2021/02/22	8	53.44	11	53.48	53.00	-3	13,846	-0.02%
2021/02/19	10	51.72	13	52.02	52.60	-3	13,716	-0.02%
2021/02/18	19	51.35	45	52.42	52.60	-26	13,480	-0.19%
2021/02/17	50	49.05	7	49.71	49.35	43	13,096	0.33%
2021/02/05	23	48.05	30	48.17	48.05	-7	12,921	-0.05%
2021/02/04	6	48.73	1	48.90	48.50	5	12,838	0.04%
2021/02/03	0	0.00	2	48.96	49.90	-2	12,713	-0.02%
2021/02/02	2	49.83	4	49.55	49.60	-2	12,568	-0.02%
2021/02/01	9	50.00	81.5	49.96	50.50	-72.5	12,400	-0.58%
2021/01/29	23	48.70	88.3	49.60	49.10	-65.3	11,970	-0.55%
2021/01/28	9.2	48.26	7	48.15	47.20	2.2	11,788	0.02%
2021/01/27	0	0.00	14	49.99	49.55	-14	11,599	-0.12%
2021/01/26	2	49.75	30	49.80	49.25	-28	11,336	-0.25%
2021/01/25	3	47.25	16	48.66	48.60	-13	11,053	-0.12%
2021/01/22	3	47.18	26.3	47.13	48.10	-23.3	10,747	-0.22%
2021/01/21	0	0.00	24	45.06	45.35	-24	10,434	-0.23%
2021/01/20	15	43.84	0	0.00	43.35	15	10,307	0.15%
2021/01/19	16	44.48	3	44.57	44.55	13	10,227	0.13%
2021/01/18	27	43.63	3	44.25	44.80	24	10,163	0.24%
2021/01/15	16	44.23	0	0.00	44.30	16	10,066	0.16%
2021/01/14	27	45.37	0.5	45.50	45.25	26.5	9,898	0.27%
2021/01/13	6	46.17	13	46.20	46.05	-7	9,753	-0.07%
2021/01/12	64	46.32	0	0.00	46.30	64	9,641	0.66%
2021/01/11	2	47.28	2	47.75	47.80	0	9,521	0.00%
2021/01/08	21	47.46	0.8	47.50	47.45	20.2	9,504	0.21%
2021/01/07	9	48.17	17.4	48.37	48.15	-8.4	9,418	-0.09%
2021/01/06	43	48.09	4	47.70	47.05	39	9,411	0.41%
2021/01/05	5	48.63	12	49.12	49.00	-7	9,338	-0.07%
2021/01/04	46	48.08	59	47.62	48.50	-13	8,979	-0.14%
2020/12/31	4	45.73	0	0.00	45.80	4	8,581	0.05%
2020/12/30	10	45.93	11	46.38	45.95	-1	8,502	-0.01%
2020/12/29	12	45.78	1.3	46.82	45.65	10.7	8,427	0.13%
2020/12/28	6.3	45.85	6	46.41	46.65	0.3	8,355	0.00%
2020/12/25	4.2	45.53	11	45.63	45.30	-6.8	8,273	-0.08%
2020/12/24	8.6	45.71	3	45.70	45.45	5.6	8,225	0.07%
2020/12/23	20	46.29	19.1	46.80	45.85	1	8,175	0.01%
2020/12/22	29.6	47.26	2.2	47.99	45.50	27.4	8,084	0.34%
2020/12/21	5.1	46.13	25	47.09	48.20	-19.9	7,859	-0.25%
2020/12/18	22	47.00	27	48.05	46.10	-5	7,645	-0.07%
2020/12/17	7	46.01	1	45.90	46.30	6	7,137	0.08%
2020/12/16	10.1	46.82	30	46.02	46.90	-19.9	6,983	-0.29%
2020/12/15	32	44.41	23	44.51	43.80	9	6,570	0.14%
2020/12/14	2	45.23	13	45.50	46.00	-11	6,367	-0.17%
2020/12/11	32	45.13	74	45.27	45.40	-42	6,225	-0.67%
2020/12/10	8	43.16	19	43.32	43.45	-11	5,707	-0.19%
2020/12/09	9	42.21	14	42.21	42.20	-5	5,573	-0.09%
2020/12/07	8	42.93	8	42.88	42.90	0	5,773	0.00%
2020/12/04	4	43.39	8	43.14	43.05	-4	5,885	-0.07%
2020/12/03	0	0.00	6	42.88	42.75	-6	5,731	-0.10%
2020/12/02	6	43.12	6	42.93	42.55	0	5,636	0.00%
2020/12/01	0	0.00	5	42.22	42.50	-5	5,581	-0.09%
2020/11/30	4	41.40	7	41.75	41.00	-3	5,576	-0.05%
2020/11/27	0	0.00	1	41.70	41.75	-1	5,694	-0.02%
2020/11/26	0	0.00	3	42.00	41.95	-3	5,804	-0.05%
2020/11/25	17	42.03	7	41.85	41.90	10	5,880	0.17%
2020/11/24	6	42.23	10	42.39	42.10	-4	6,174	-0.06%
2020/11/23	10.5	42.61	5	42.65	42.80	5.5	6,054	0.09%
2020/11/20	11	41.68	11	41.84	41.90	0	5,885	0.00%
2020/11/19	10	40.36	7	40.63	40.70	3	5,592	0.05%
2020/11/18	0	0.00	11	39.55	39.95	-11	5,521	-0.20%
2020/11/17	21	38.99	0	0.00	38.90	21	5,601	0.37%
2020/11/16	0	0.00	5	39.35	39.35	-5	5,868	-0.09%
2020/11/12	2	39.40	0	0.00	39.35	2	6,406	0.03%
2020/11/11	0	0.00	5	39.90	39.85	-5	6,551	-0.08%
2020/11/10	5	39.45	0	0.00	39.40	5	6,801	0.07%
2020/11/09	1	39.80	18	40.03	39.80	-17	7,407	-0.23%
2020/11/06	5	39.75	5	39.90	39.30	0	7,464	0.00%
2020/11/05	15	40.00	3	40.02	39.30	12	7,547	0.16%
2020/11/04	1	39.10	6	39.01	39.45	-5	7,610	-0.07%
2020/11/03	3	38.95	2	39.05	39.00	1	7,663	0.01%
2020/11/02	7	37.79	3	38.12	38.60	4	7,743	0.05%
2020/10/30	10	38.28	5	38.95	38.25	5	7,765	0.06%
2020/10/29	5	38.55	11	38.74	39.05	-6	7,884	-0.08%
2020/10/28	5	39.50	1	39.45	39.20	4	7,902	0.05%
2020/10/26	0	0.00	20	39.00	39.10	-20	7,938	-0.25%
2020/10/20	1	38.70	0	0.00	38.50	1	8,262	0.01%
2020/10/19	1	38.50	0	0.00	38.85	1	8,349	0.01%
2020/10/16	20	38.70	0	0.00	38.60	20	8,510	0.24%
2020/10/15	0	0.00	17	39.24	39.50	-17	8,647	-0.20%
2020/10/14	15	39.72	18	39.14	39.65	-3	8,656	-0.03%
2020/10/13	23	36.93	21	37.25	38.10	2	8,795	0.02%
2020/10/12	3	37.58	2	37.65	37.50	1	8,885	0.01%
2020/10/08	8	38.54	2	38.80	38.35	6	8,979	0.07%
2020/10/07	1	38.80	0	0.00	38.70	1	9,186	0.01%
2020/10/06	21	39.00	6	39.23	39.05	15	9,384	0.16%
2020/10/05	1	38.05	0	0.00	38.55	1	9,582	0.01%
2020/09/30	1	37.50	2	38.05	38.10	-1	9,882	-0.01%
2020/09/29	1	37.75	0	0.00	37.75	1	9,976	0.01%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	41	37.53	37	37.42	37.60	4	10,413	0.04%
2020/09/24	2	38.83	0	0.00	38.55	2	10,511	0.02%
2020/09/23	14	40.01	0	0.00	39.55	14	10,802	0.13%
2020/09/22	9	39.57	2	40.00	40.05	7	11,084	0.06%
2020/09/21	2	40.40	8	40.20	40.20	-6	11,099	-0.05%
2020/09/18	13	40.73	8	40.70	40.70	5	11,199	0.04%
2020/09/17	9	40.94	4	40.84	40.85	5	11,195	0.04%
2020/09/16	5	41.65	5	41.30	41.30	0	11,249	0.00%
2020/09/15	6	42.20	16	42.00	41.65	-10	11,338	-0.09%
2020/09/14	3	41.63	5	41.86	41.70	-2	11,693	-0.02%
2020/09/11	4.3	40.82	4	40.85	41.10	0.3	12,061	0.00%
2020/09/10	27	42.15	4.3	42.27	40.80	22.7	12,189	0.19%
2020/09/09	2	41.30	14	41.09	41.15	-12	12,078	-0.10%
2020/09/07	6	40.22	1	40.10	40.10	5	12,136	0.04%
2020/09/04	15	40.35	26	40.41	40.65	-11	12,307	-0.09%
2020/09/03	6	41.59	2	41.03	41.00	4	12,619	0.03%
2020/09/02	2	41.00	7	41.54	41.15	-5	13,279	-0.04%
2020/09/01	17	40.98	15	40.55	40.60	2	13,354	0.01%
2020/08/31	7	41.52	4	41.30	41.20	3	13,354	0.02%
2020/08/28	2	41.73	16	41.82	41.40	-14	13,442	-0.10%
2020/08/27	0	0.00	1	40.05	40.05	-1	13,279	-0.01%
2020/08/25	3	39.20	6	39.93	40.10	-3	13,704	-0.02%
2020/08/24	3	38.47	3	38.68	38.95	0	13,789	0.00%
2020/08/21	13	38.37	0	0.00	38.50	13	14,062	0.09%
2020/08/20	26	38.44	8	38.09	38.50	18	14,188	0.13%
2020/08/19	27	40.24	57	40.26	40.10	-30	14,272	-0.21%
2020/08/18	17	42.12	1	43.75	41.20	16	14,805	0.11%
2020/08/17	0	0.00	7	43.90	43.50	-7	15,335	-0.05%
2020/08/14	8	43.84	19	43.53	43.55	-11	15,665	-0.07%
2020/08/13	45	43.66	25	43.25	44.00	20	16,035	0.12%
2020/08/12	1	40.80	0	0.00	40.90	1	15,663	0.01%
2020/08/11	4	40.98	1	41.15	41.30	3	15,714	0.02%
2020/08/10	6	41.35	3	41.80	40.60	3	15,931	0.02%
2020/08/07	12	40.39	2	40.90	40.20	10	16,099	0.06%
2020/08/06	3	41.20	1	42.10	41.10	2	16,466	0.01%
2020/08/05	2	41.50	0	0.00	41.40	2	16,852	0.01%
2020/08/04	2	41.98	4	42.16	41.50	-2	17,247	-0.01%
2020/07/31	6	40.68	0	0.00	40.85	6	17,766	0.03%
2020/07/30	0	0.00	2	41.45	41.40	-2	17,869	-0.01%
2020/07/29	8	40.26	17.1	40.50	40.90	-9.1	17,928	-0.05%
2020/07/28	1	40.10	12	39.72	39.45	-11	17,901	-0.06%
2020/07/27	3.1	40.73	0	0.00	40.55	3.1	17,835	0.02%
2020/07/22	9	42.70	10	42.62	42.80	-1	18,107	-0.01%
2020/07/21	10	41.10	0	0.00	41.50	10	17,986	0.06%
2020/07/20	1	39.05	9	39.61	39.65	-8	17,840	-0.04%
2020/07/17	9	40.25	15	40.84	39.85	-6	17,837	-0.03%
2020/07/16	0	0.00	7	43.11	43.25	-7	17,635	-0.04%
2020/07/15	1	42.45	0	0.00	42.50	1	17,423	0.01%
2020/07/14	3	42.67	0	0.00	42.50	3	17,379	0.02%
2020/07/13	20	44.50	2	44.08	44.50	18	17,295	0.10%
2020/07/10	5	41.75	3	42.40	42.50	2	17,133	0.01%
2020/07/09	35	41.57	29	41.77	41.95	6	16,925	0.04%
2020/07/08	3	43.40	0	0.00	43.85	3	16,649	0.02%
2020/07/07	33	43.51	23	43.40	43.50	10	16,597	0.06%
2020/07/06	23	44.31	32	43.91	44.00	-9	16,597	-0.05%
2020/07/03	18	43.09	16	43.22	43.00	2	16,418	0.01%
2020/07/02	31	42.96	54	42.99	43.95	-23	16,271	-0.14%
2020/07/01	37	41.92	45.3	41.81	41.95	-8.3	15,947	-0.05%
2020/06/30	18	40.69	5	40.65	40.60	13	15,644	0.08%
2020/06/29	65	40.63	18	40.71	40.65	47	15,658	0.30%
2020/06/24	5	40.50	20	40.88	40.50	-15	15,616	-0.10%
2020/06/23	15	40.75	15	41.05	40.65	0	15,686	0.00%
2020/06/22	5	40.56	12	40.82	40.55	-7	15,677	-0.04%
2020/06/19	30	40.93	38	40.96	40.50	-8	15,803	-0.05%
2020/06/18	1	40.10	20	40.05	40.60	-19	15,511	-0.12%
2020/06/17	3	38.28	11	38.43	38.40	-8	15,081	-0.05%
2020/06/16	30	38.02	8	38.32	38.75	22	15,016	0.15%
2020/06/15	0	0.00	2	37.90	37.70	-2	15,009	-0.01%
2020/06/12	12	37.77	45	37.76	37.95	-33	14,993	-0.22%
2020/06/11	2	38.18	62	38.07	38.20	-60	14,908	-0.40%
2020/06/10	13	38.20	9	37.21	38.05	4	14,791	0.03%
2020/06/09	46	38.16	24	38.21	37.35	22	14,569	0.15%
2020/06/08	22	40.33	1	40.85	40.55	21	13,891	0.15%
2020/06/05	0	0.00	1	40.50	40.80	-1	13,694	-0.01%
2020/06/04	14	40.58	1	40.80	40.35	13	13,703	0.09%
2020/06/03	12	41.19	14	41.76	41.10	-2	13,553	-0.01%
2020/06/02	5	41.00	1	41.25	41.00	4	13,320	0.03%
2020/06/01	15	41.45	9	41.80	41.85	6	13,121	0.05%
2020/05/29	11	40.94	31	40.71	40.60	-20	12,818	-0.16%
2020/05/28	7	40.61	5	41.80	40.55	2	12,660	0.02%
2020/05/27	12	41.63	10	42.55	41.60	2	12,319	0.02%
2020/05/26	44	42.54	10	42.45	41.70	34	12,135	0.28%
2020/05/25	38	41.37	26	41.40	42.30	12	11,780	0.10%
2020/05/22	3	39.97	49	40.08	39.80	-46	11,043	-0.42%
2020/05/21	35	39.17	17	38.85	38.85	18	10,233	0.18%
2020/05/20	31	37.18	61	38.00	39.05	-30	9,765	-0.31%
2020/05/19	22	36.82	23	36.59	36.30	-1	9,161	-0.01%
2020/05/18	41	35.61	1	36.35	36.10	40	8,953	0.45%
2020/05/15	34	36.10	37	35.69	35.80	-3	8,840	-0.03%
2020/05/14	13	36.94	25	37.17	36.50	-12	8,503	-0.14%
2020/05/13	28	36.81	64	36.51	37.45	-36	8,158	-0.44%
2020/05/12	34	36.28	21	35.80	35.85	13	7,777	0.17%
2020/05/11	0	0.00	40	34.26	34.90	-40	7,351	-0.54%
2020/05/08	3	33.62	14	33.76	33.00	-11	6,940	-0.16%
2020/05/07	5	31.80	7	31.95	31.95	-2	6,412	-0.03%
2020/05/06	3	31.10	0	0.00	31.25	3	6,293	0.05%
2020/05/05	7	30.96	4	30.83	30.60	3	6,183	0.05%
2020/05/04	7	30.46	20	30.45	30.55	-13	6,093	-0.21%
2020/04/30	5	30.88	5	31.06	31.00	0	6,073	0.00%
2020/04/29	35	30.78	14	31.30	30.75	21	6,055	0.35%
2020/04/28	7	31.10	11	30.98	30.95	-4	6,023	-0.07%
2020/04/27	0	0.00	8	30.68	30.80	-8	5,969	-0.13%
2020/04/24	5	28.25	0	0.00	28.95	5	5,749	0.09%
2020/04/22	0	0.00	5	27.90	28.10	-5	5,707	-0.09%
2020/04/21	3	28.12	2	28.30	27.80	1	5,660	0.02%
2020/04/20	0	0.00	1	28.90	28.85	-1	5,640	-0.02%
2020/04/17	11	29.16	2	29.35	28.75	9	5,625	0.16%
2020/04/16	25	29.18	12	28.45	29.10	13	5,528	0.24%
2020/04/15	13	28.28	1	28.15	28.15	12	5,394	0.22%
2020/04/14	12	27.85	0	0.00	27.90	12	5,394	0.22%
2020/04/13	0	0.00	10	27.58	27.50	-10	5,393	-0.19%
2020/04/10	4	27.81	2	27.65	27.80	2	5,406	0.04%
2020/04/09	13	27.69	5	27.68	27.60	8	5,419	0.15%
2020/04/08	4	26.65	0	0.00	26.80	4	5,307	0.08%
2020/04/07	9	25.74	3	25.85	25.90	6	5,205	0.12%
2020/04/06	2	25.20	0	0.00	25.20	2	5,157	0.04%
2020/04/01	3	24.85	0	0.00	24.95	3	5,183	0.06%
2020/03/31	1	25.40	0	0.00	24.70	1	5,167	0.02%
2020/03/30	5	25.05	0	0.00	25.10	5	5,085	0.10%
2020/03/27	18	24.60	22	24.80	24.60	-4	4,988	-0.08%
2020/03/26	0	0.00	6	24.06	24.05	-6	4,862	-0.12%
2020/03/25	18	24.90	5	25.16	24.30	13	4,773	0.27%
2020/03/24	2	23.20	8	23.75	23.75	-6	4,530	-0.13%
2020/03/23	20	21.55	3	21.80	21.60	17	4,424	0.38%
2020/03/20	8	22.66	2	22.75	22.60	6	4,426	0.14%
2020/03/19	7	21.43	28	21.42	21.00	-21	4,364	-0.48%
2020/03/18	31	22.53	2	22.38	22.40	29	4,298	0.67%
2020/03/17	4	22.41	25	22.17	22.00	-21	4,367	-0.48%
2020/03/16	23	24.02	0	0.00	23.70	23	4,396	0.52%
2020/03/13	8	23.96	23	24.05	25.00	-15	4,384	-0.34%
2020/03/12	1	26.25	5	26.50	26.15	-4	4,318	-0.09%
2020/03/11	3	28.20	2	28.20	28.25	1	4,250	0.02%
2020/03/10	10	28.15	0	0.00	28.40	10	4,285	0.23%
2020/03/09	5	29.35	0	0.00	29.00	5	4,176	0.12%
2020/03/05	1	30.60	1	30.65	30.60	0	4,249	0.00%
2020/03/04	0	0.00	24	30.26	30.30	-24	4,292	-0.56%
2020/03/03	11	30.76	0	0.00	30.55	11	4,397	0.25%
2020/03/02	1	30.45	1	30.75	30.60	0	4,476	0.00%
2020/02/27	1	31.30	2	31.80	30.90	-1	4,561	-0.02%
2020/02/26	1	31.00	0	0.00	31.05	1	4,704	0.02%
2020/02/25	0	0.00	18	30.87	31.10	-18	5,137	-0.35%
2020/02/24	5	30.70	5	30.86	30.65	0	5,145	0.00%
2020/02/21	0	0.00	5	31.15	31.20	-5	5,163	-0.10%
2020/02/20	0	0.00	31	31.30	31.05	-31	5,187	-0.60%
2020/02/19	5	31.05	3	31.15	31.05	2	5,182	0.04%
2020/02/18	16	30.80	52	30.76	30.85	-36	5,200	-0.69%
2020/02/17	1	30.35	1	30.40	30.35	0	5,173	0.00%
2020/02/14	0	0.00	1	30.45	30.30	-1	5,232	-0.02%
2020/02/13	4	30.26	0	0.00	30.15	4	5,292	0.08%
2020/02/12	25	29.82	17	29.49	29.80	8	5,426	0.15%
2020/02/11	31	29.25	0	0.00	29.15	31	5,723	0.54%
2020/02/10	1	28.65	1	29.15	29.15	0	5,744	0.00%
2020/02/06	16	29.64	33	29.63	29.65	-17	6,091	-0.28%
2020/02/05	0	0.00	2	29.50	29.35	-2	6,321	-0.03%
2020/02/03	3	28.30	8	28.53	29.35	-5	6,363	-0.08%
2020/01/31	1	29.25	1	29.70	29.75	0	6,368	0.00%
2020/01/30	9	29.43	20	28.60	29.00	-11	6,404	-0.17%
2020/01/16	16	31.59	19	31.47	31.60	-3	6,288	-0.05%
2020/01/14	0	0.00	1	31.50	31.40	-1	6,372	-0.02%
2020/01/10	1	30.45	1	30.40	30.50	0	6,455	0.00%
2020/01/09	4	30.60	0	0.00	30.60	4	6,472	0.06%
2020/01/08	11	30.59	0	0.00	30.55	11	6,520	0.17%
2020/01/07	5	31.60	0	0.00	31.10	5	6,774	0.07%
2020/01/06	10	31.68	0	0.00	31.65	10	7,065	0.14%
2020/01/02	0	0.00	24	31.73	31.90	-24	7,116	-0.34%
2019/12/31	6	31.05	3	31.15	31.25	3	7,162	0.04%
2019/12/30	0	0.00	5	31.30	31.05	-5	7,215	-0.07%
2019/12/27	4	31.45	1	31.35	31.15	3	7,464	0.04%
2019/12/26	1	30.85	0	0.00	30.90	1	7,462	0.01%
2019/12/23	0	0.00	5	30.95	30.75	-5	7,493	-0.07%
2019/12/20	2	31.15	0	0.00	31.05	2	7,472	0.03%
2019/12/19	0	0.00	11	31.19	31.20	-11	7,447	-0.15%
2019/12/18	1	30.95	2	31.00	31.10	-1	7,423	-0.01%
2019/12/17	3	30.80	0	0.00	30.95	3	7,381	0.04%
2019/12/16	39	30.87	14	30.65	31.00	25	7,349	0.34%
2019/12/13	30	30.41	19	30.60	30.20	11	7,288	0.15%
2019/12/12	6	30.43	9	30.39	30.20	-3	7,172	-0.04%
2019/12/11	14	30.77	0	0.00	30.80	14	7,033	0.20%
2019/12/10	3	31.35	0	0.00	31.45	3	6,910	0.04%
2019/12/06	2	31.65	0	0.00	31.75	2	6,905	0.03%
2019/12/05	0	0.00	3	31.90	31.90	-3	6,892	-0.04%
2019/12/04	2	31.68	0	0.00	31.90	2	6,846	0.03%
2019/12/02	6	31.97	0	0.00	31.30	6	6,883	0.09%
2019/11/29	2	32.30	1	32.35	32.30	1	6,830	0.01%
2019/11/27	0	0.00	11	32.95	33.15	-11	6,741	-0.16%
2019/11/26	3	32.82	12	33.00	32.60	-9	6,676	-0.13%
2019/11/25	10	32.89	13	33.17	32.60	-3	6,607	-0.05%
2019/11/22	18	32.69	7	32.86	32.55	11	6,450	0.17%
2019/11/21	5	31.15	0	0.00	32.05	5	6,166	0.08%
2019/11/19	5	32.21	0	0.00	32.00	5	6,753	0.07%
2019/11/18	2	31.85	9	31.92	32.05	-7	6,768	-0.10%
2019/11/15	1	32.30	0	0.00	31.85	1	6,786	0.01%
2019/11/14	56	31.79	55	32.04	31.85	1	6,799	0.01%
2019/11/13	13	31.86	20	31.85	31.80	-7	6,794	-0.10%
2019/11/12	16	32.48	9	32.90	32.55	7	6,786	0.10%
2019/11/11	2	32.95	5	32.95	32.55	-3	6,729	-0.04%
2019/11/08	39	32.85	39	32.72	32.85	0	6,584	0.00%
2019/11/07	7	31.74	8	31.86	31.75	-1	6,266	-0.02%
2019/11/06	6	32.20	3	32.47	32.15	3	6,253	0.05%
2019/11/05	2	32.45	17	32.50	32.75	-15	6,175	-0.24%
2019/11/04	10	31.42	24	31.91	32.05	-14	5,941	-0.24%
2019/11/01	3	29.62	0	0.00	29.70	3	5,705	0.05%
2019/10/31	10	30.05	0	0.00	29.95	10	5,708	0.18%
2019/10/30	0	0.00	1	30.05	30.00	-1	5,678	-0.02%
2019/10/29	19	30.97	3	30.90	30.50	16	5,603	0.29%
2019/10/28	1	31.50	0	0.00	31.40	1	5,531	0.02%
2019/10/25	17	31.77	1	31.65	31.55	16	5,527	0.29%
2019/10/24	5	31.65	5	31.72	31.75	0	5,522	0.00%
2019/10/23	5	31.83	5	31.75	31.50	0	5,547	0.00%
2019/10/22	2	32.08	1	32.10	32.00	1	5,538	0.02%
2019/10/21	0	0.00	2	31.88	32.05	-2	5,473	-0.04%
2019/10/18	1	31.25	2	31.35	31.35	-1	5,387	-0.02%
2019/10/17	2	30.98	1	31.30	31.35	1	5,366	0.02%
2019/10/16	5	30.95	24	31.24	30.85	-19	5,349	-0.36%
2019/10/15	14	31.35	6	31.40	30.90	8	5,293	0.15%
2019/10/14	5	30.55	1	30.70	31.00	4	5,017	0.08%
2019/10/08	4	30.50	2	30.58	30.70	2	4,734	0.04%
2019/10/07	14	30.90	27	30.25	30.90	-13	4,709	-0.28%
2019/10/04	6	29.85	1	30.00	29.80	5	4,594	0.11%
2019/10/03	3	29.95	22	29.88	30.10	-19	4,570	-0.42%
2019/10/02	4	28.59	17	28.34	29.40	-13	4,302	-0.30%
2019/10/01	4	28.18	0	0.00	28.05	4	4,236	0.09%
2019/09/27	9	28.47	0	0.00	28.15	9	4,302	0.21%
2019/09/26	1	29.10	2	28.90	28.90	-1	4,295	-0.02%
2019/09/25	0	0.00	1	28.90	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	3	28.95	29.00	-3	4,368	-0.07%
2019/09/19	1	28.35	0	0.00	28.35	1	4,363	0.02%
2019/09/17	1	28.75	0	0.00	28.55	1	4,408	0.02%
2019/09/16	2	28.85	0	0.00	28.90	2	4,514	0.04%
2019/09/12	1	28.50	0	0.00	29.00	1	4,640	0.02%
2019/09/11	2	28.75	0	0.00	28.75	2	4,673	0.04%
2019/09/10	6	28.45	0	0.00	29.00	6	4,647	0.13%
2019/09/05	5	29.15	2	29.40	29.20	3	4,627	0.06%
2019/08/30	8	27.99	0	0.00	27.90	8	4,556	0.18%
2019/08/28	14	28.15	0	0.00	28.05	14	4,513	0.31%
2019/08/27	3	28.07	0	0.00	28.00	3	4,599	0.07%
2019/08/26	9	27.96	1	27.95	28.10	8	4,548	0.18%
2019/08/23	25	30.39	0	0.00	30.30	25	4,475	0.56%
2019/08/22	52	31.75	1	30.70	30.80	51	4,316	1.18%
2019/08/21	3	33.85	1	33.80	34.00	2	3,965	0.05%
2019/08/19	10	33.75	0	0.00	33.85	10	3,993	0.25%
2019/08/16	0	0.00	3	32.95	32.80	-3	4,127	-0.07%
2019/08/15	5	32.90	3	32.80	32.50	2	4,190	0.05%
2019/08/14	0	0.00	1	32.80	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	1	31.60	32.35	-1	4,226	-0.02%
2019/08/07	0	0.00	2	31.85	31.60	-2	4,338	-0.05%
2019/08/06	0	0.00	11	31.56	32.00	-11	4,444	-0.25%
2019/08/05	1	32.30	3	32.25	32.25	-2	4,458	-0.04%
2019/08/02	6	32.83	6	32.80	32.80	0	4,542	0.00%
2019/08/01	3	33.90	0	0.00	33.90	3	4,559	0.07%
2019/07/29	0	0.00	1	34.55	34.50	-1	4,631	-0.02%
2019/07/26	0	0.00	6	34.72	34.75	-6	4,692	-0.13%
2019/07/25	4	34.96	0	0.00	34.85	4	4,719	0.08%
2019/07/24	106	35.00	0	0.00	35.35	106	4,741	2.24%	大買/鉅額交易
2019/07/23	3	34.70	5	34.65	34.75	-2	4,753	-0.04%
2019/07/22	0	0.00	5	35.00	34.80	-5	4,803	-0.10%
2019/07/18	0	0.00	1	34.80	34.60	-1	4,903	-0.02%
2019/07/17	6	35.10	4	35.10	35.05	2	4,961	0.04%
2019/07/16	10	35.20	14	35.29	35.20	-4	5,080	-0.08%
2019/07/15	0	0.00	9	35.67	35.35	-9	5,215	-0.17%
2019/07/12	1	35.30	12	35.16	35.25	-11	5,313	-0.21%
2019/07/11	10	34.95	34	34.65	34.65	-24	5,449	-0.44%
2019/07/10	9	33.90	10	33.80	34.10	-1	5,479	-0.02%
2019/07/09	7	33.72	0	0.00	33.70	7	5,638	0.12%
2019/07/04	0	0.00	9	34.51	34.60	-9	6,265	-0.14%
2019/07/03	12	33.80	12	34.20	33.80	0	6,642	0.00%
2019/07/02	4	34.00	0	0.00	33.95	4	6,845	0.06%
2019/07/01	13	34.05	16	33.84	34.05	-3	6,896	-0.04%
2019/06/27	1	33.55	4	33.48	33.60	-3	7,033	-0.04%
2019/06/26	1	32.90	9	32.80	33.15	-8	7,213	-0.11%
2019/06/21	12	33.91	1	33.90	33.60	11	7,380	0.15%
2019/06/20	4	33.70	11	33.48	33.70	-7	7,327	-0.10%
2019/06/19	23	32.64	23	32.69	32.50	0	7,366	0.00%
2019/06/13	18	32.60	20	32.97	32.65	-2	7,961	-0.03%
2019/06/11	11	31.77	0	0.00	31.70	11	7,877	0.14%
2019/06/10	14	31.55	14	31.30	31.55	0	8,020	0.00%
2019/06/06	0	0.00	4	31.31	30.85	-4	8,259	-0.05%
2019/06/05	1	31.80	0	0.00	31.30	1	8,334	0.01%
2019/06/03	10	31.19	8	31.00	31.05	2	8,323	0.02%
2019/05/29	0	0.00	6	31.71	32.70	-6	8,135	-0.07%
2019/05/24	5	30.53	1	31.05	30.25	4	8,087	0.05%
2019/05/23	9	30.82	0	0.00	30.80	9	8,036	0.11%
2019/05/22	2	32.25	0	0.00	32.05	2	7,867	0.03%
2019/05/21	2	33.23	1	33.25	33.25	1	7,838	0.01%
2019/05/20	9	34.40	0	0.00	33.65	9	7,855	0.11%
2019/05/17	0	0.00	8	34.35	34.50	-8	7,864	-0.10%
2019/05/16	0	0.00	2	34.00	34.05	-2	7,855	-0.03%
2019/05/15	14	33.25	0	0.00	33.50	14	7,953	0.18%
2019/05/14	15	31.79	13	31.80	32.60	2	7,996	0.03%
2019/05/13	9	33.71	8	33.09	33.00	1	7,903	0.01%
2019/05/10	8	35.10	12	34.90	33.95	-4	7,912	-0.05%
2019/05/09	3	36.30	31	35.75	35.05	-28	7,883	-0.36%
2019/05/08	2	36.40	5	36.41	36.60	-3	7,993	-0.04%
2019/05/07	12	36.81	3	36.95	36.95	9	8,205	0.11%
2019/05/06	6	37.28	0	0.00	36.70	6	8,284	0.07%
2019/05/03	0	0.00	2	37.73	37.90	-2	8,241	-0.02%
2019/05/02	0	0.00	1.3	37.48	37.40	-1.3	8,187	-0.02%
2019/04/30	9	36.36	6	36.85	36.95	3	8,159	0.04%
2019/04/29	5	36.58	4	36.28	36.25	1	8,146	0.01%
2019/04/26	12	37.03	0	0.00	37.00	12	8,183	0.15%
2019/04/25	15	37.76	16	37.93	37.85	-1	8,169	-0.01%
2019/04/24	3	37.55	2	37.70	37.55	1	8,154	0.01%
2019/04/23	9.2	37.46	9	37.66	37.80	0.2	8,109	0.00%
2019/04/22	1	38.20	0	0.00	37.80	1	8,045	0.01%
2019/04/19	8	37.99	13	38.25	38.35	-5	8,029	-0.06%
2019/04/18	1	38.10	7	37.66	37.35	-6	7,983	-0.08%
2019/04/17	19	37.88	7	37.63	37.50	12	7,919	0.15%
2019/04/16	12	37.74	40	37.33	37.35	-28	7,788	-0.36%
2019/04/15	15	37.06	24	36.70	37.15	-9	7,682	-0.12%
2019/04/12	1	36.35	11	36.22	36.30	-10	7,588	-0.13%
2019/04/11	12	36.63	6	36.57	36.20	6	7,488	0.08%
2019/04/10	5	37.57	4	37.98	37.25	1	7,275	0.01%
2019/04/09	7	36.95	57	37.08	37.20	-50	6,956	-0.72%
2019/04/08	0	0.00	4	35.51	35.95	-4	6,570	-0.06%
2019/04/03	0	0.00	11	34.32	34.50	-11	6,398	-0.17%
2019/04/02	11	34.37	0	0.00	34.15	11	6,334	0.17%
2019/04/01	3	34.00	0	0.00	33.95	3	6,285	0.05%
2019/03/29	6	34.50	12	34.35	34.50	-6	6,158	-0.10%
2019/03/28	10	33.99	0	0.00	34.60	10	6,093	0.16%
2019/03/27	2	33.68	1	33.55	33.65	1	6,233	0.02%
2019/03/26	5	33.72	0	0.00	33.60	5	6,351	0.08%
2019/03/25	0	0.00	3	33.70	33.75	-3	6,341	-0.05%
2019/03/22	15	34.12	0	0.00	33.80	15	6,338	0.24%
2019/03/21	28	35.57	2	35.70	35.10	26	6,491	0.40%
2019/03/20	0	0.00	10	34.40	34.55	-10	7,202	-0.14%
2019/03/19	0	0.00	24	33.71	33.35	-24	7,144	-0.34%
2019/03/18	3	34.23	3	34.47	34.10	0	7,276	0.00%
2019/03/15	1	33.90	0	0.00	34.10	1	7,280	0.01%
2019/03/14	0	0.00	9	33.70	33.60	-9	7,304	-0.12%
2019/03/13	11	34.64	1	35.10	34.05	10	7,331	0.14%
2019/03/12	1	34.70	9	34.59	34.70	-8	7,213	-0.11%
2019/03/11	0	0.00	6	33.18	33.55	-6	7,122	-0.08%
2019/03/05	0	0.00	5	33.10	32.75	-5	7,619	-0.07%
2019/03/04	0	0.00	1	33.05	32.70	-1	7,753	-0.01%
2019/02/27	7	31.91	5	32.00	32.25	2	7,836	0.03%
2019/02/26	7	32.39	0	0.00	32.20	7	8,037	0.09%
2019/02/25	1	33.20	2	33.25	33.15	-1	8,041	-0.01%
2019/02/21	0	0.00	5	33.10	33.10	-5	8,252	-0.06%
2019/02/20	1	33.20	10	33.34	33.10	-9	8,506	-0.11%
2019/02/19	6	32.97	5	32.89	33.00	1	8,725	0.01%
2019/02/18	3	31.88	1	32.10	32.00	2	8,776	0.02%
2019/02/15	12	33.00	13	32.54	32.45	-1	8,974	-0.01%
2019/02/14	0	0.00	7	33.07	32.95	-7	9,148	-0.08%
2019/02/13	5	32.93	6	32.97	33.00	-1	9,185	-0.01%
2019/02/12	2	32.45	0	0.00	32.40	2	9,372	0.02%
2019/02/11	0	0.00	7	32.41	32.60	-7	9,569	-0.07%
2019/01/30	2	32.50	0	0.00	32.15	2	9,556	0.02%
2019/01/29	1	32.40	5	32.40	32.45	-4	9,548	-0.04%
2019/01/28	1	32.10	23	32.19	32.10	-22	9,420	-0.23%
2019/01/25	6	30.75	35	30.73	30.80	-29	9,325	-0.31%
2019/01/24	0	0.00	10	30.10	29.90	-10	9,306	-0.11%
2019/01/22	2	29.40	0	0.00	29.40	2	9,377	0.02%
2019/01/18	1	29.00	10	29.00	29.55	-9	9,444	-0.10%
2019/01/17	7	29.41	51	29.89	29.20	-44	9,525	-0.46%
2019/01/16	3	29.80	0	0.00	29.85	3	9,492	0.03%
2019/01/15	0	0.00	8	30.18	30.30	-8	9,452	-0.08%
2019/01/14	19	29.93	14	29.85	29.95	5	9,470	0.05%
2019/01/11	3.1	29.99	1	29.45	29.55	2.1	9,515	0.02%
2019/01/10	111	30.90	104	30.70	30.70	7	9,456	0.07%	大買/大賣/
2019/01/09	1	30.55	13	30.45	30.55	-12	9,464	-0.13%
2019/01/08	0.1	29.80	4	30.08	29.80	-3.9	9,483	-0.04%
2019/01/04	12	28.95	1	29.50	29.00	11	9,580	0.11%
2019/01/03	0	0.00	1	30.30	30.30	-1	9,665	-0.01%
2018/12/27	2	30.63	0	0.00	30.25	2	9,932	0.02%
2018/12/26	0	0.00	2	30.38	30.25	-2	9,965	-0.02%
2018/12/25	5	30.12	0	0.00	30.25	5	10,109	0.05%
2018/12/24	1	30.30	11	30.16	30.30	-10	10,397	-0.10%
2018/12/22	0	0.00	1	30.10	30.05	-1	10,402	-0.01%
2018/12/21	1	30.50	2	28.70	30.50	-1	10,443	-0.01%
2018/12/20	6	29.98	0	0.00	29.70	6	10,349	0.06%
2018/12/19	2	32.38	7	32.28	31.85	-5	10,170	-0.05%
2018/12/18	1	32.05	0	0.00	31.90	1	10,041	0.01%
2018/12/17	18	32.17	13	32.17	32.20	5	10,053	0.05%
2018/12/14	13	32.03	1	33.30	31.85	12	10,062	0.12%
2018/12/13	7	34.41	20	35.02	33.50	-13	9,881	-0.13%
2018/12/12	3	32.18	0	0.00	32.60	3	8,813	0.03%
2018/12/11	1	32.15	0	0.00	32.00	1	8,820	0.01%
2018/12/10	3	30.70	0	0.00	30.70	3	8,730	0.03%
2018/12/07	10	31.65	0	0.00	31.80	10	8,751	0.11%
2018/12/06	2	31.88	0	0.00	31.70	2	8,775	0.02%
2018/12/05	0	0.00	1	32.75	32.70	-1	8,855	-0.01%
2018/12/03	0	0.00	5	33.50	33.50	-5	8,805	-0.06%
2018/11/30	7	31.85	0	0.00	31.70	7	8,545	0.08%
2018/11/29	0	0.00	6	31.70	31.50	-6	8,644	-0.07%
2018/11/28	11	32.54	5	31.92	31.80	6	8,697	0.07%
2018/11/27	2	32.25	2	32.00	32.40	0	8,626	0.00%
2018/11/26	1	30.90	0	0.00	31.45	1	8,659	0.01%
2018/11/23	0	0.00	1	30.80	29.85	-1	8,610	-0.01%
2018/11/22	1	31.85	10	32.30	31.50	-9	8,498	-0.11%
2018/11/21	1	31.20	12	31.39	32.25	-11	8,561	-0.13%
2018/11/20	0	0.00	4	31.40	31.60	-4	8,677	-0.05%
2018/11/19	2	31.98	0	0.00	32.00	2	8,643	0.02%
2018/11/16	99	31.31	31	31.33	32.00	68	8,521	0.80%
2018/11/15	1	30.50	10	30.70	30.40	-9	8,445	-0.11%
2018/11/14	26	30.25	20	29.84	30.40	6	8,442	0.07%
2018/11/13	2	28.13	97	27.46	29.30	-95	8,313	-1.14%
2018/11/12	4	28.96	2	28.68	28.20	2	8,185	0.02%
2018/11/09	23	27.69	13	27.77	28.30	10	8,118	0.12%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/06	0	0.00	11	25.29	24.95	-11	7,996	-0.14%
2018/11/05	1	26.00	1	26.50	26.05	0	8,003	0.00%
2018/11/02	23	26.27	18	25.96	26.30	5	8,026	0.06%
2018/11/01	19	25.29	23	24.75	25.30	-4	7,918	-0.05%
2018/10/31	0	0.00	1	24.10	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	21	23.37	23.50	-21	7,954	-0.26%
2018/10/29	3	22.90	0	0.00	22.95	3	8,015	0.04%
2018/10/26	1	22.75	2	22.20	22.55	-1	8,112	-0.01%
2018/10/25	9	21.87	0	0.00	22.45	9	8,115	0.11%
2018/10/24	9	23.78	0	0.00	24.00	9	8,016	0.11%
2018/10/22	5	24.34	1	24.35	24.40	4	8,349	0.05%
2018/10/19	1	23.00	7.5	23.00	23.90	-6.5	8,859	-0.07%
2018/10/18	0	0.00	0.5	23.65	23.55	-0.5	8,974	-0.01%
2018/10/17	2	24.70	0	0.00	23.70	2	8,998	0.02%
2018/10/16	6	25.18	1	25.15	24.50	5	8,949	0.06%
2018/10/15	2	24.45	5	24.66	24.50	-3	9,156	-0.03%
2018/10/12	4	24.10	0	0.00	24.00	4	9,258	0.04%
2018/10/11	12	23.63	0	0.00	23.60	12	9,310	0.13%
2018/10/09	1	26.00	1	26.80	26.20	0	9,330	0.00%
2018/10/08	1	26.30	1	26.80	26.65	0	9,758	0.00%
2018/10/05	14	26.11	12	26.71	26.20	2	9,945	0.02%
2018/10/04	10	27.93	0	0.00	28.00	10	10,587	0.09%
2018/10/03	35	28.18	24	28.03	28.20	11	11,209	0.10%
2018/10/02	15	28.89	0	0.00	28.95	15	11,130	0.13%
2018/09/28	2	31.75	0	0.00	31.30	2	10,923	0.02%
2018/09/27	2	31.95	2	31.50	31.80	0	10,889	0.00%
2018/09/26	1	32.10	4	32.00	32.05	-3	10,852	-0.03%
2018/09/25	3	31.30	17	31.33	31.30	-14	10,826	-0.13%
2018/09/21	2	31.18	1	31.35	31.05	1	10,816	0.01%
2018/09/20	0	0.00	1	31.50	31.55	-1	10,780	-0.01%
2018/09/19	11	31.57	5	32.02	31.30	6	10,761	0.06%
2018/09/18	1	31.80	1	32.25	32.00	0	10,667	0.00%
2018/09/14	6	31.98	3	32.25	32.50	3	10,701	0.03%
2018/09/13	4	31.50	0	0.00	31.65	4	10,654	0.04%
2018/09/12	9	31.12	0	0.00	31.00	9	10,627	0.08%
2018/09/11	4	31.00	0	0.00	31.95	4	10,650	0.04%
2018/09/10	8	32.39	5	32.36	32.05	3	10,611	0.03%
2018/09/07	11	33.71	10	34.30	33.30	1	10,656	0.01%
2018/09/06	5	34.50	0	0.00	34.50	5	10,654	0.05%
2018/09/05	8.1	34.40	5	34.55	34.50	3.1	10,714	0.03%
2018/09/04	0	0.00	7	35.86	36.00	-7	10,692	-0.07%
2018/09/03	1	36.00	0	0.00	35.80	1	10,587	0.01%
2018/08/31	8	36.86	8	36.78	36.70	0	10,639	0.00%
2018/08/30	5	36.00	14	36.29	36.20	-9	10,625	-0.08%
2018/08/29	6	36.13	4	35.70	35.70	2	10,814	0.02%
2018/08/28	1	35.85	1	35.70	35.50	0	10,829	0.00%
2018/08/27	5	35.72	3.5	35.36	35.15	1.5	10,920	0.01%
2018/08/23	9	33.91	0	0.00	34.10	9	10,966	0.08%
2018/08/22	12.1	33.90	0	0.00	33.75	12.1	10,906	0.11%
2018/08/21	6	35.19	1	35.20	35.40	5	11,046	0.05%
2018/08/20	1	35.50	0	0.00	34.50	1	11,315	0.01%
2018/08/17	0.1	36.60	1	36.35	36.00	-0.9	11,326	-0.01%
2018/08/16	9	37.09	1	37.30	36.65	8	11,348	0.07%
2018/08/15	3.3	37.61	15	37.93	37.90	-11.7	11,589	-0.10%
2018/08/14	2	36.85	52.3	35.98	36.85	-50.3	12,134	-0.41%
2018/08/13	4.3	35.48	5	34.77	35.50	-0.7	12,287	-0.01%
2018/08/10	2.1	37.75	34	38.44	37.55	-32	12,187	-0.26%
2018/08/09	6	38.93	6	39.12	38.60	0	12,281	0.00%
2018/08/08	1	38.65	9	38.88	38.60	-8	12,387	-0.06%
2018/08/07	0	0.00	13	38.64	38.85	-13	12,422	-0.10%
2018/08/06	10	38.42	19	38.61	38.35	-9	12,517	-0.07%
2018/08/03	3.5	37.89	14	38.23	39.00	-10.5	12,550	-0.08%
2018/08/02	10	38.09	13	37.87	37.65	-3	12,638	-0.02%
2018/08/01	6	39.48	9.3	39.44	39.10	-3.3	12,681	-0.03%
2018/07/31	0.2	39.25	9	38.85	39.25	-8.8	12,843	-0.07%
2018/07/30	3	39.10	9	38.90	38.85	-6	13,019	-0.05%
2018/07/27	13.1	40.19	16	40.03	40.05	-2.9	12,973	-0.02%
2018/07/26	54.1	40.15	27	40.05	40.70	27.1	12,803	0.21%
2018/07/25	2	38.48	8	39.04	37.90	-6	12,359	-0.05%
2018/07/24	12	38.25	14	38.17	38.30	-2	12,307	-0.02%
2018/07/23	1.1	37.61	32	37.80	37.60	-30.9	12,360	-0.25%
2018/07/20	37	38.63	15.6	37.97	38.35	21.4	12,460	0.17%
2018/07/19	4	36.98	3	37.17	37.15	1	12,298	0.01%
2018/07/18	4.3	38.70	56	38.06	37.80	-51.7	12,405	-0.42%
2018/07/17	5.3	38.67	6	38.70	38.90	-0.7	12,362	-0.01%
2018/07/16	12	38.70	29	38.09	38.65	-17	12,343	-0.14%
2018/07/13	15	37.45	9	38.10	37.05	6	11,991	0.05%
2018/07/12	20	37.75	9	37.15	37.55	11	11,975	0.09%
2018/07/11	35	36.95	14	36.95	37.15	21	11,380	0.18%
2018/07/10	1	33.80	0	0.00	33.80	1	10,879	0.01%
2018/07/09	3	31.30	0	0.00	31.25	3	10,996	0.03%
2018/07/05	5	32.35	32	32.84	32.25	-27	11,945	-0.23%
2018/07/04	2	32.05	0	0.00	32.70	2	12,447	0.02%
2018/07/02	0	0.00	2	33.70	33.10	-2	13,314	-0.02%
2018/06/29	0	0.00	16	34.14	33.90	-16	13,399	-0.12%
2018/06/28	0	0.00	5	33.80	33.70	-5	13,502	-0.04%
2018/06/27	4	33.01	0	0.00	32.90	4	13,814	0.03%
2018/06/26	1	33.60	0	0.00	33.30	1	13,867	0.01%
2018/06/22	6	33.47	4	33.20	33.20	2	13,990	0.01%
2018/06/21	0	0.00	7	33.10	33.50	-7	14,047	-0.05%
2018/06/20	3	33.20	0	0.00	32.60	3	14,114	0.02%
2018/06/19	5	33.93	25	33.86	33.75	-20	14,119	-0.14%
2018/06/15	7	35.30	0	0.00	35.20	7	14,158	0.05%
2018/06/13	4	35.21	5	34.95	34.70	-1	14,041	-0.01%
2018/06/12	4	36.10	8	35.81	35.45	-4	14,084	-0.03%
2018/06/08	0	0.00	1.3	35.65	35.85	-1.3	13,940	-0.01%
2018/06/07	0	0.00	1	35.20	35.20	-1	13,820	-0.01%
2018/06/06	43	36.22	12	36.05	35.70	31	13,746	0.23%
2018/06/05	7	35.80	4	36.14	35.75	3	13,586	0.02%
2018/06/04	13	36.62	1	36.70	36.30	12	13,518	0.09%
2018/06/01	0.3	36.20	22	35.95	36.20	-21.7	13,373	-0.16%
2018/05/31	20	35.05	0	0.00	34.25	20	13,216	0.15%
2018/05/30	35	34.53	1	34.45	34.40	34	13,214	0.26%
2018/05/29	2	36.30	14	35.73	35.20	-12	13,382	-0.09%
2018/05/28	6	34.99	1	34.90	34.90	5	13,185	0.04%
2018/05/25	5	33.72	0	0.00	33.10	5	12,886	0.04%
2018/05/24	44	34.12	3	34.02	34.00	41	12,837	0.32%
2018/05/23	15	34.25	2	34.15	34.05	13	12,805	0.10%
2018/05/22	17	34.73	15.3	34.45	35.20	1.7	12,626	0.01%
2018/05/21	0	0.00	6	31.79	32.00	-6	12,098	-0.05%
2018/05/18	6	30.93	6	31.40	30.60	0	11,960	0.00%
2018/05/17	21	31.09	1	31.90	30.85	20	11,992	0.17%
2018/05/16	48	31.85	19	31.97	31.50	29	12,003	0.24%
2018/05/15	1	32.00	0	0.00	31.90	1	12,099	0.01%
2018/05/14	16	32.10	1	31.75	31.75	15	12,428	0.12%
2018/05/11	3	31.48	0	0.00	31.50	3	12,508	0.02%
2018/05/10	0.3	32.20	13	32.41	32.20	-12.7	12,735	-0.10%
2018/05/09	9	31.61	10	31.43	31.40	-1	13,108	-0.01%
2018/05/08	6	31.70	1	31.45	31.55	5	14,501	0.03%
2018/05/07	20	31.63	11	31.61	31.20	9	14,808	0.06%
2018/05/04	4	33.53	0	0.00	33.10	4	14,713	0.03%
2018/05/02	1	33.65	10	33.30	33.00	-9	14,712	-0.06%
2018/04/30	12	33.06	0	0.00	33.05	12	14,683	0.08%
2018/04/27	2	32.25	2	32.68	32.30	0	14,913	0.00%
2018/04/26	5	34.44	4	32.85	32.00	1	15,227	0.01%
2018/04/25	2	35.15	19	34.60	34.50	-17	15,131	-0.11%
2018/04/24	2	33.65	3.8	34.32	34.00	-1.8	15,052	-0.01%
2018/04/23	0	0.00	7	34.67	33.60	-7	14,844	-0.05%
2018/04/20	6	34.98	3	35.13	34.65	3	14,749	0.02%
2018/04/19	35	35.12	15	35.05	35.00	20	14,655	0.14%
2018/04/18	17	35.54	24	35.55	34.70	-7	14,658	-0.05%
2018/04/17	11	35.95	3	35.70	35.50	8	14,648	0.05%
2018/04/16	9	36.83	26	37.12	37.60	-17	14,689	-0.12%
2018/04/13	28	36.14	19	36.04	36.30	9	14,611	0.06%
2018/04/12	18	36.45	11	36.04	36.20	7	14,567	0.05%
2018/04/11	33	36.83	9	37.45	35.30	24	14,156	0.17%
2018/04/10	17	38.69	15	38.66	38.20	2	13,821	0.01%
2018/04/09	58	40.74	15	41.54	40.50	43	13,502	0.32%
2018/04/03	18	45.71	10	47.42	45.00	8	13,180	0.06%
2018/04/02	15	48.99	16	49.23	48.95	-1	12,886	-0.01%
2018/03/31	7	50.37	0	0.00	49.80	7	12,835	0.05%
2018/03/30	6	50.10	28	49.89	50.00	-22	12,756	-0.17%
2018/03/29	13	49.03	9	49.09	48.25	4	12,456	0.03%
2018/03/28	4	48.93	2	49.38	48.90	2	12,459	0.02%
2018/03/27	3	49.80	4	49.46	49.85	-1	12,570	-0.01%
2018/03/26	0	0.00	11	48.64	48.40	-11	12,396	-0.09%
2018/03/23	5	47.00	5	46.96	47.00	0	12,330	0.00%
2018/03/22	13	48.63	12	48.78	48.55	1	12,284	0.01%
2018/03/21	1	48.60	1	48.50	48.50	0	12,226	0.00%
2018/03/20	1	47.10	1	46.90	47.60	0	12,144	0.00%
2018/03/16	0	0.00	7	46.79	47.10	-7	12,420	-0.06%
2018/03/14	7	45.19	5	45.30	45.15	2	12,655	0.02%
2018/03/12	7	46.50	1	46.50	45.60	6	13,218	0.05%
2018/03/09	1	45.60	2	45.48	45.95	-1	13,279	-0.01%
2018/03/08	22	44.83	12	44.60	44.60	10	13,215	0.08%
2018/03/07	2	44.55	1	45.10	44.15	1	13,213	0.01%
2018/03/06	2	44.40	0	0.00	45.50	2	13,345	0.01%
2018/03/05	2	44.83	9	44.69	44.30	-7	13,349	-0.05%
2018/03/02	2	44.43	0	0.00	44.55	2	13,462	0.01%
2018/03/01	4	46.41	0	0.00	46.10	4	13,309	0.03%
2018/02/27	0	0.00	7	48.19	47.25	-7	13,353	-0.05%
2018/02/26	2	47.85	1	48.00	47.60	1	13,472	0.01%
2018/02/23	9	48.09	0	0.00	47.80	9	13,931	0.06%
2018/02/22	6	48.57	2	48.65	48.10	4	14,128	0.03%
2018/02/21	0	0.00	2	47.55	50.50	-2	14,260	-0.01%
2018/02/12	2	46.50	0	0.00	46.15	2	14,596	0.01%
2018/02/09	1	45.50	4	46.58	46.50	-3	15,312	-0.02%
2018/02/08	6	48.48	3	47.35	47.50	3	16,522	0.02%
2018/02/07	5	49.27	5	48.94	49.00	0	17,249	0.00%
2018/02/06	6	45.96	49	46.46	46.50	-43	17,155	-0.25%
2018/02/05	17	48.15	5	48.18	48.50	12	16,883	0.07%
2018/02/02	14	50.10	8	50.10	49.70	6	16,783	0.04%
2018/02/01	10	52.53	5	52.86	51.40	5	16,594	0.03%
2018/01/31	64	54.45	47	55.77	53.10	17	16,249	0.10%
2018/01/30	5	53.08	18	53.62	53.10	-13	14,707	-0.09%
2018/01/29	4	51.10	5.3	52.18	51.50	-1.3	14,188	-0.01%
2018/01/26	9	49.88	16	50.02	49.85	-7	14,070	-0.05%
2018/01/25	9	50.74	2	50.60	49.50	7	14,094	0.05%
2018/01/24	3	50.73	0	0.00	51.20	3	14,062	0.02%
2018/01/23	0	0.00	10	53.40	50.30	-10	14,143	-0.07%
2018/01/22	27	52.11	14	51.89	53.40	13	13,899	0.09%
2018/01/19	1	48.70	0	0.00	48.80	1	13,640	0.01%
2018/01/18	9	47.55	15	48.72	47.35	-6	13,612	-0.04%
2018/01/17	6	48.88	32	48.60	48.30	-26	13,689	-0.19%
2018/01/16	0	0.00	3	48.00	48.15	-3	13,914	-0.02%
2018/01/15	2	49.20	7	48.74	48.60	-5	13,971	-0.04%
2018/01/12	6	50.78	5	50.32	49.95	1	13,983	0.01%
2018/01/11	6	49.65	2	49.95	49.45	4	13,887	0.03%
2018/01/10	1	47.20	5	48.33	49.40	-4	13,737	-0.03%
2018/01/08	2	47.10	1	47.40	47.50	1	13,458	0.01%
2018/01/05	3	46.12	20	45.75	46.30	-17	13,568	-0.13%
2018/01/04	2	46.23	2	46.15	45.80	0	13,668	0.00%
2018/01/03	3	46.22	4	46.15	46.35	-1	13,721	-0.01%
2018/01/02	15	45.79	1	45.50	45.55	14	13,633	0.10%