均豪 (5443)-永豐金-內湖券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353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

均豪 (5443)籌碼相關－永豐金-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

永豐金-內湖券商分點個股進出
永豐金-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
2024/05/20	2	53.30	0	0.00	53.40	2	10,162	0.02%
2024/05/17	2	53.70	2	53.50	54.00	0	10,355	0.00%
2024/05/16	3	54.20	3	55.00	54.30	0	10,877	0.00%
2024/05/15	1	53.20	1	54.20	53.80	0	10,957	0.00%
2024/05/14	4	53.05	2	53.90	52.80	2	11,028	0.02%
2024/05/13	0	0.00	2	54.00	53.50	-2	11,012	-0.02%
2024/05/10	1	52.80	5	52.36	52.90	-4	10,958	-0.04%
2024/05/09	2	54.75	1	55.60	52.80	1	10,942	0.01%
2024/05/08	24	55.63	24	55.69	55.70	0	10,899	0.00%
2024/05/07	29	55.78	29	56.22	56.10	0	10,920	0.00%
2024/05/06	5	56.74	20	56.53	55.50	-15	10,943	-0.14%
2024/05/03	4	55.50	0	0.00	55.40	4	10,912	0.04%
2024/05/02	10	55.63	6	56.15	55.80	4	10,923	0.04%
2024/04/30	4.4	57.09	4	56.98	57.10	0.4	11,028	0.00%
2024/04/29	16	56.63	45	56.03	56.70	-29	11,037	-0.26%
2024/04/26	47	55.34	47	56.36	55.10	0	11,038	0.00%
2024/04/25	0.1	55.88	0	0.00	55.80	0.1	11,165	0.00%
2024/04/24	3	56.90	11.6	56.48	56.40	-8.6	11,147	-0.08%
2024/04/23	3	53.87	0	0.00	53.60	3	11,163	0.03%
2024/04/22	14	54.51	11	54.03	52.10	3	11,216	0.03%
2024/04/19	7	58.64	12	58.33	56.00	-5	11,192	-0.04%
2024/04/18	11	62.68	6	63.33	62.00	5	11,144	0.04%
2024/04/17	43	63.25	13	64.72	63.60	30	11,100	0.27%
2024/04/16	14	62.59	11	62.81	60.80	3	10,934	0.03%
2024/04/15	16.3	63.46	118	64.46	63.40	-101.7	10,813	-0.94%	大賣/鉅額交易
2024/04/12	9	66.10	9	66.92	65.90	0	10,655	0.00%
2024/04/11	54	69.12	0	0.00	67.20	54	10,487	0.51%
2024/04/10	5	68.82	5	68.38	69.00	0	10,310	0.00%
2024/04/09	14	69.39	16	69.73	68.20	-2	10,106	-0.02%
2024/04/08	11	68.05	5	67.54	68.80	6	9,506	0.06%
2024/04/03	139	68.91	103	68.96	67.90	36	9,006	0.40%	大買/大賣/
2024/04/02	27	62.26	6	65.50	66.00	21	7,968	0.26%
2024/04/01	15	56.99	26.5	58.15	60.00	-11.5	7,593	-0.15%
2024/03/29	10	55.47	0	0.00	54.60	10	7,249	0.14%
2024/03/28	46	55.77	51	55.33	56.00	-5	7,164	-0.07%
2024/03/27	6	54.12	6	54.48	55.00	0	7,071	0.00%
2024/03/26	38.1	54.28	127	55.36	54.20	-88.9	7,007	-1.27%	大賣/
2024/03/25	17	57.69	20	57.10	56.60	-3	6,885	-0.04%
2024/03/22	31	56.55	14	56.09	56.10	17	6,709	0.25%
2024/03/21	8	56.58	10	56.66	56.80	-2	6,495	-0.03%
2024/03/20	10.2	54.95	3	55.27	53.80	7.2	6,210	0.12%
2024/03/19	34	55.25	33	55.25	56.00	1	6,025	0.02%
2024/03/18	13	53.45	17	52.57	54.10	-4	5,624	-0.07%
2024/03/15	0	0.00	4	49.89	49.65	-4	5,405	-0.07%
2024/03/14	22	49.66	3	50.17	48.90	19	5,313	0.36%
2024/03/13	62	51.32	59	55.98	51.80	3	5,183	0.06%
2024/03/12	4	55.20	8	54.26	55.80	-4	4,989	-0.08%
2024/03/11	6	51.50	4	52.25	51.50	2	4,806	0.04%
2024/03/08	0	53.60	1	54.20	53.20	-1	4,651	-0.02%
2024/03/07	2	59.05	0	0.00	59.10	2	4,570	0.04%
2024/03/06	1	54.60	2	52.20	58.00	-1	4,466	-0.02%
2024/03/05	0	52.40	0.1	52.70	52.90	-0.1	4,365	0.00%
2024/03/04	0.1	51.17	1	51.50	51.80	-0.9	4,307	-0.02%
2024/03/01	0	50.40	1	49.75	49.85	-1	4,236	-0.02%
2024/02/27	2	49.20	2	50.00	49.35	0	4,184	0.00%
2024/02/26	31.5	50.35	0	0.00	48.80	31.5	4,155	0.76%
2024/02/23	2	51.55	7	51.13	50.00	-5	4,237	-0.12%
2024/02/22	11	52.01	12.1	51.97	51.20	-1.1	4,136	-0.03%
2024/02/21	92	49.21	71	49.14	49.90	21	3,646	0.58%
2024/02/20	10	45.87	26	46.37	48.40	-16	2,926	-0.55%
2024/02/19	61.1	43.63	16	43.71	44.00	45.1	2,701	1.67%
2024/02/16	3	40.37	3	42.05	42.05	0	2,156	0.00%
2024/02/15	0	0.00	3	37.78	38.25	-3	2,025	-0.15%
2024/02/05	1	34.25	0	0.00	34.80	1	1,919	0.05%
2024/02/01	1	34.60	0	0.00	34.50	1	1,885	0.05%
2024/01/31	1.2	34.80	0	0.00	34.85	1.2	1,865	0.07%
2024/01/30	0	0.00	2	35.70	35.40	-2	1,835	-0.11%
2024/01/29	4	35.85	25	35.87	35.55	-21	1,787	-1.17%
2024/01/26	3	35.02	28	34.91	34.60	-25	1,724	-1.45%
2024/01/25	76	35.18	1	34.95	35.10	75	1,679	4.46%
2024/01/24	1	35.75	34.9	35.96	35.50	-33.9	1,640	-2.06%
2024/01/23	36	34.81	42	34.81	35.10	-6	1,497	-0.40%
2024/01/22	55	34.39	53	34.60	34.45	2	1,441	0.14%
2024/01/19	19	35.47	26	34.94	34.30	-7	1,383	-0.51%
2024/01/18	16	33.35	51	33.50	33.35	-35	1,177	-2.97%
2024/01/17	32	34.47	30	34.51	33.85	2	1,140	0.18%
2024/01/16	15	33.97	23	34.20	34.30	-8	1,031	-0.78%
2024/01/15	15	33.93	43	33.63	33.70	-28	915	-3.06%
2024/01/12	22	33.45	19	33.23	32.60	3	816	0.37%
2024/01/11	5	32.28	2	31.65	32.40	3	661	0.45%
2024/01/10	8	30.77	0	0.00	30.70	8	604	1.32%
2024/01/03	4	31.70	4	31.60	30.70	0	605	0.00%
2023/12/25	0.1	30.05	0	0.00	29.95	0.1	600	0.02%
2023/12/18	1	30.60	0	0.00	30.50	1	612	0.16%
2023/11/27	9	31.03	9	31.82	30.95	0	762	0.00%
2023/11/22	1	32.25	0	0.00	31.55	1	763	0.13%
2023/11/10	0	0.00	1	28.35	28.30	-1	700	-0.14%
2023/10/02	1.1	31.17	0	0.00	31.10	1.1	2,044	0.05%
2023/09/11	3	31.53	0	0.00	31.35	3	2,257	0.13%
2023/09/06	13	33.84	19	33.68	33.75	-6	2,414	-0.25%
2023/09/05	15	33.58	15.2	32.91	33.55	-0.2	2,404	-0.01%
2023/09/04	6	33.72	0	0.00	32.70	6	2,397	0.25%
2023/09/01	0	0.00	1	32.80	32.50	-1	2,495	-0.04%
2023/08/31	1	32.10	0	0.00	32.10	1	2,518	0.04%
2023/08/30	0	0.00	1	32.60	32.40	-1	2,527	-0.04%
2023/08/29	0	0.00	0.1	31.45	31.90	-0.1	2,512	0.00%
2023/08/28	5	31.82	5	32.78	32.05	0	2,513	0.00%
2023/08/25	1.2	32.29	0	0.00	33.40	1.2	2,489	0.05%
2023/08/24	1	30.55	0	0.00	30.55	1	2,387	0.04%
2023/08/17	0	0.00	14	31.03	31.40	-14	2,537	-0.55%
2023/08/16	0	0.00	2	30.60	30.75	-2	2,528	-0.08%
2023/08/11	1	32.00	0	0.00	32.00	1	2,501	0.04%
2023/08/10	1	32.45	0	0.00	32.45	1	2,485	0.04%
2023/08/09	1	34.55	0	0.00	34.00	1	2,453	0.04%
2023/08/08	1	34.85	0	0.00	34.55	1	2,421	0.04%
2023/08/07	2	34.80	0	0.00	35.45	2	2,402	0.08%
2023/08/04	0	0.00	6	35.14	35.50	-6	2,366	-0.25%
2023/08/02	35.4	34.09	32	34.72	34.30	3.4	2,269	0.15%
2023/08/01	24.4	36.53	15	36.01	35.70	9.4	2,198	0.43%
2023/07/31	2	35.70	6	34.80	35.00	-4	2,046	-0.20%
2023/07/28	12.1	34.78	8	34.97	34.50	4.1	1,885	0.22%
2023/07/27	1	33.40	1	33.55	33.20	0	1,737	0.00%
2023/07/26	1	33.15	2	33.58	33.15	-1	1,717	-0.06%
2023/07/25	24	34.46	14	34.30	34.20	10	1,665	0.60%
2023/07/24	0	0.00	3	32.23	32.00	-3	1,477	-0.20%
2023/07/20	0	31.90	0	0.00	32.95	0	1,436	0.00%
2023/07/19	8	32.04	4	32.78	31.90	4	1,397	0.29%
2023/07/14	0	0.00	6	32.39	32.40	-6	1,301	-0.46%
2023/07/13	5	32.82	2	32.73	32.45	3	1,269	0.24%
2023/06/27	0	0.00	1	31.20	30.60	-1	1,099	-0.09%
2023/06/26	0	0.00	0.2	31.80	31.50	-0.2	1,088	-0.02%
2023/06/21	0	0.00	1	32.10	32.05	-1	1,079	-0.09%
2023/06/19	4	34.16	12	33.90	34.05	-8	1,044	-0.77%
2023/06/16	5	33.72	4	33.65	33.30	1	1,000	0.10%
2023/06/15	5	33.94	5	33.95	33.80	0	970	0.00%
2023/06/14	7.2	34.02	8	34.11	33.80	-0.8	898	-0.09%
2023/06/13	3	32.02	0	0.00	31.95	3	737	0.41%
2023/06/12	0	0.00	2	32.98	31.70	-2	718	-0.28%
2023/06/09	2	32.58	2	32.65	32.60	0	698	0.00%
2023/06/08	14	32.85	6	32.73	32.30	8	685	1.17%
2023/06/07	33	33.23	15	33.50	33.20	18	652	2.76%
2023/06/06	6	31.75	6	32.05	31.20	0	519	0.00%
2023/05/31	2	30.68	0	0.00	30.65	2	515	0.39%
2023/05/30	2	30.35	2	30.30	30.45	0	505	0.00%
2023/05/29	6	30.28	23	30.16	30.05	-17	500	-3.40%
2023/05/26	15	30.91	3	30.80	31.20	12	474	2.53%
2023/05/25	5	28.80	0	0.00	28.80	5	334	1.49%
2023/04/11	0	29.30	0	0.00	28.75	0	470	0.00%
2023/03/31	0	0.00	11	29.14	29.00	-11	481	-2.29%
2023/03/09	7	30.36	0	0.00	30.30	7	850	0.82%
2023/03/08	1	30.95	7	30.59	30.75	-6	842	-0.71%
2023/03/07	1	30.95	0	0.00	30.65	1	818	0.12%
2023/03/01	0	29.90	0	0.00	29.80	0	764	0.00%
2023/02/24	0	29.90	0	0.00	29.45	0	763	0.00%
2023/01/16	3	28.02	0	0.00	28.05	3	719	0.42%
2023/01/12	0	0.00	4	28.90	28.45	-4	694	-0.58%
2023/01/11	1	29.00	0	0.00	29.05	1	678	0.15%
2023/01/09	0	0.00	2	28.30	28.50	-2	652	-0.31%
2023/01/04	1	28.15	0	0.00	28.20	1	655	0.15%
2022/12/30	1	27.80	0	0.00	27.60	1	654	0.15%
2022/12/23	0	28.80	0	0.00	28.65	0	633	0.00%
2022/12/21	0	0.00	10	28.07	28.40	-10	630	-1.59%
2022/12/20	4	29.46	0	0.00	28.30	4	629	0.64%
2022/12/19	3	29.15	0	0.00	29.30	3	622	0.48%
2022/12/15	1	29.65	2	29.65	29.60	-1	611	-0.16%
2022/12/14	9	30.36	2	30.30	30.25	7	593	1.18%
2022/12/13	1	29.95	1	30.70	30.00	0	533	0.00%
2022/12/12	7	30.58	8	30.74	31.50	-1	490	-0.20%
2022/12/09	0	0.00	2	30.53	30.65	-2	353	-0.57%
2022/12/05	1	28.50	0	0.00	28.60	1	331	0.30%
2022/11/11	1	26.70	0	0.00	26.60	1	428	0.23%
2022/10/12	1	25.50	0	0.00	25.55	1	431	0.23%
2022/09/22	2	28.10	0	0.00	28.10	2	439	0.45%
2022/09/21	0	0.00	2	27.85	27.60	-2	436	-0.46%
2022/09/16	3	28.15	0	0.00	28.10	3	436	0.69%
2022/09/15	6	28.28	5	28.79	28.20	1	438	0.23%
2022/09/14	0	0.00	4	28.18	28.70	-4	432	-0.92%
2022/07/20	0	0.00	0.2	25.77	25.75	-0.2	192	-0.12%
2022/07/06	1	23.20	0	0.00	23.10	1	200	0.50%
2022/07/05	0	23.85	0	0.00	24.00	0	201	0.02%
2022/07/04	1	23.90	0	0.00	23.70	1	199	0.50%
2022/07/01	3	24.47	0	0.00	23.70	3	198	1.51%
2022/06/28	0.2	27.05	0	0.00	26.60	0.2	190	0.10%
2022/06/24	3	26.38	3	26.20	26.35	0	197	0.00%
2022/06/21	1	26.80	0	0.00	27.20	1	196	0.51%
2022/06/20	2	26.60	0	0.00	26.50	2	199	1.00%
2022/06/17	1	27.50	0	0.00	27.80	1	223	0.45%
2022/06/16	2	28.50	0	0.00	28.25	2	223	0.89%
2022/05/12	1	28.00	0	0.00	27.50	1	309	0.32%
2022/05/11	1	28.50	0	0.00	28.50	1	309	0.32%
2022/05/06	3	28.40	0	0.00	29.40	3	323	0.93%
2022/04/29	1	29.30	0	0.00	29.25	1	353	0.28%
2022/04/28	4	29.08	0	0.00	29.00	4	367	1.09%
2022/04/27	2	28.50	0	0.00	28.75	2	373	0.54%
2022/04/26	1	29.55	0	0.00	29.55	1	375	0.27%
2022/04/15	3	31.10	0	0.00	31.10	3	429	0.70%
2022/04/13	0	0.00	2	32.25	31.80	-2	438	-0.46%
2022/04/06	3	32.00	0	0.00	32.00	3	472	0.63%
2022/03/23	0	32.65	0	0.00	32.45	0	504	0.00%
2022/03/22	0	0.00	0.3	32.21	32.70	-0.3	502	-0.05%
2022/03/17	3	30.17	0	0.00	30.20	3	500	0.60%
2022/03/16	0	0.00	3	29.13	28.85	-3	504	-0.59%
2022/03/15	1	28.80	0	0.00	28.75	1	510	0.20%
2022/03/08	3	28.83	0	0.00	28.75	3	548	0.55%
2022/03/07	3	29.58	0	0.00	29.65	3	556	0.54%
2022/02/24	5	30.57	0	0.00	30.20	5	1,220	0.41%
2022/02/10	0	0.00	4.2	33.69	33.65	-4.2	1,281	-0.33%
2022/01/24	1.1	30.93	0	0.00	31.20	1.1	1,316	0.08%
2022/01/21	6	31.96	0	0.00	31.80	6	1,314	0.46%
2022/01/20	1.2	32.68	0	0.00	32.80	1.2	1,308	0.09%
2022/01/17	0.1	32.50	0	0.00	32.90	0.1	1,284	0.01%
2022/01/14	0	0.00	1	32.40	32.40	-1	1,288	-0.08%
2022/01/05	1	34.50	1	34.30	34.25	0	1,282	0.00%
2021/12/30	0	0.00	1	35.20	34.45	-1	1,278	-0.08%
2021/12/27	0	0.00	10	33.40	33.80	-10	1,265	-0.79%
2021/12/23	0.4	33.15	0	0.00	33.05	0.4	1,273	0.03%
2021/12/17	10	32.88	0	0.00	32.80	10	1,279	0.78%
2021/12/15	3.2	33.00	0	0.00	32.90	3.2	1,285	0.25%
2021/12/10	2	35.00	0	0.00	35.00	2	1,272	0.16%
2021/12/08	0.2	34.50	0	0.00	34.55	0.2	1,276	0.02%
2021/12/07	0	0.00	1	34.50	34.40	-1	1,271	-0.08%
2021/11/29	36.2	35.00	0	0.00	35.00	36.2	1,257	2.88%
2021/11/26	1	36.90	63	38.18	36.50	-62	1,225	-5.06%
2021/11/25	38	39.37	10	39.87	39.20	28	1,131	2.47%
2021/11/24	0	0.00	3	36.23	37.95	-3	757	-0.40%
2021/11/23	0.2	34.50	0	0.00	34.50	0.2	639	0.02%
2021/11/22	0	0.00	1	35.15	34.90	-1	643	-0.16%
2021/11/18	7	34.69	1	35.05	34.45	6	650	0.92%
2021/11/12	0	0.00	2	33.58	34.00	-2	669	-0.30%
2021/11/10	1	32.90	0	0.00	32.80	1	708	0.14%
2021/11/03	3	33.52	3	34.10	33.45	0	864	0.00%
2021/10/21	0	0.00	1	32.70	32.00	-1	1,071	-0.09%
2021/10/13	7	29.73	0	0.00	29.55	7	1,653	0.42%
2021/10/12	2	30.75	0	0.00	30.40	2	1,763	0.11%
2021/10/04	1	31.00	0	0.00	30.25	1	3,167	0.03%
2021/09/29	9	32.17	9	32.48	31.90	0	3,799	0.00%
2021/09/28	5	32.86	0	0.00	32.90	5	4,000	0.12%
2021/09/23	1	32.30	0	0.00	32.30	1	4,050	0.02%
2021/09/17	0	0.00	5	33.31	33.20	-5	4,069	-0.12%
2021/09/14	1	33.40	0	0.00	33.30	1	4,192	0.02%
2021/09/13	1	34.05	0.4	34.00	33.80	0.6	4,207	0.01%
2021/09/10	0	0.00	1	34.65	34.70	-1	4,240	-0.02%
2021/09/09	1	34.60	12	35.00	35.00	-11	4,281	-0.26%
2021/09/08	9	33.49	1	33.35	33.35	8	4,297	0.19%
2021/09/07	1	34.20	0	0.00	34.15	1	4,365	0.02%
2021/08/31	1	35.65	0	0.00	35.80	1	4,647	0.02%
2021/08/27	1	35.80	0	0.00	35.75	1	4,660	0.02%
2021/08/26	1	35.85	0	0.00	35.85	1	4,664	0.02%
2021/08/25	0.2	36.15	0	0.00	36.00	0.2	4,676	0.00%
2021/08/23	0.1	35.25	1	35.20	35.10	-0.9	4,738	-0.02%
2021/08/20	0	0.00	1	34.00	34.15	-1	4,755	-0.02%
2021/08/17	2	34.10	6	33.83	33.50	-4	4,759	-0.08%
2021/08/16	2	34.65	2	35.63	35.00	0	4,746	0.00%
2021/08/13	2	36.00	0	0.00	35.35	2	4,734	0.04%
2021/08/12	0	0.00	3	37.30	37.25	-3	4,700	-0.06%
2021/08/11	8	36.78	1	37.95	36.80	7	4,712	0.15%
2021/08/10	1	38.25	1	38.80	38.20	0	4,679	0.00%
2021/08/09	1	39.65	0	0.00	39.65	1	4,709	0.02%
2021/08/06	0	0.00	1.2	40.58	41.10	-1.2	4,721	-0.03%
2021/08/05	6	39.78	0	0.00	39.70	6	4,742	0.13%
2021/08/02	0	0.00	1	39.30	39.60	-1	4,872	-0.02%
2021/07/30	0	0.00	1	39.65	39.30	-1	4,927	-0.02%
2021/07/29	1	39.40	3	38.72	39.70	-2	4,919	-0.04%
2021/07/28	7.2	37.79	6	38.97	39.00	1.2	4,917	0.02%
2021/07/27	3	41.92	1	42.40	41.00	2	4,914	0.04%
2021/07/23	12	42.51	10	42.20	42.00	2	4,886	0.04%
2021/07/22	1	43.50	2	43.10	42.80	-1	4,867	-0.02%
2021/07/21	4	41.81	3	42.65	41.65	1	4,820	0.02%
2021/07/20	20	44.24	2	43.38	43.10	18	4,713	0.38%
2021/07/19	14	43.09	15	43.99	42.85	-1	4,634	-0.02%
2021/07/16	13	45.92	12	45.94	45.35	1	4,532	0.02%
2021/07/15	15	46.98	8	47.31	47.00	7	4,444	0.16%
2021/07/14	10	44.82	18	46.21	48.15	-8	3,963	-0.20%
2021/07/13	12	44.01	4	44.16	44.40	8	3,591	0.22%
2021/07/12	1	42.65	20	42.42	42.10	-19	3,424	-0.55%
2021/07/09	0	0.00	35	45.32	45.15	-35	3,286	-1.06%
2021/07/08	45	45.52	0	0.00	45.60	45	3,291	1.37%
2021/07/07	6	44.13	3	43.72	43.70	3	3,065	0.10%
2021/07/06	14	43.06	12	42.57	43.45	2	3,025	0.07%
2021/07/05	4	41.58	7	41.07	43.00	-3	3,006	-0.10%
2021/06/30	2	39.20	0	39.35	39.05	2	3,014	0.07%
2021/06/29	4	39.40	17	39.89	39.40	-13	3,136	-0.41%
2021/06/28	4	39.54	3	39.65	39.45	1	3,218	0.03%
2021/06/25	2	39.95	3	40.00	39.70	-1	3,231	-0.03%
2021/06/24	8	40.43	10	40.78	39.85	-2	3,253	-0.06%
2021/06/23	4	38.83	0	0.00	38.65	4	3,361	0.12%
2021/06/22	0	0.00	3	38.15	37.90	-3	3,373	-0.09%
2021/06/21	3	37.90	0	0.00	37.90	3	3,368	0.09%
2021/06/17	0	0.00	0	40.50	40.80	0	3,415	0.00%
2021/06/16	14	40.68	8	40.61	40.20	6	3,428	0.18%
2021/06/15	3	40.03	6	39.58	40.90	-3	3,404	-0.09%
2021/06/11	14	39.18	2	38.83	38.65	12	3,391	0.35%
2021/06/10	0	0.00	7	37.90	38.15	-7	3,327	-0.21%
2021/06/08	7	37.85	6	37.20	37.80	1	3,392	0.03%
2021/06/07	1	36.30	0	0.00	36.30	1	3,374	0.03%
2021/06/04	5	36.50	0	0.00	36.45	5	3,379	0.15%
2021/06/03	1	37.40	0	0.00	37.30	1	3,406	0.03%
2021/06/02	1	37.50	0	0.00	37.70	1	3,437	0.03%
2021/05/28	1	35.35	1	36.00	36.20	0	3,425	0.00%
2021/05/27	1	35.20	1	35.60	35.25	0	3,430	0.00%
2021/05/26	3	35.65	1	35.70	35.55	2	3,456	0.06%
2021/05/25	0	35.80	1	35.20	35.90	-1	3,469	-0.03%
2021/05/24	1	34.45	0	0.00	34.60	1	3,511	0.03%
2021/05/19	2	32.90	0	0.00	34.00	2	3,739	0.05%
2021/05/18	0	33.00	0	0.00	33.40	0	3,851	0.00%
2021/05/13	0	0.00	4	33.13	33.25	-4	3,935	-0.10%
2021/05/12	0	32.50	0.1	31.00	31.35	0	3,910	0.00%
2021/05/11	1	34.35	2	34.20	34.35	-1	3,858	-0.03%
2021/05/10	5	37.00	0	0.00	36.90	5	3,881	0.13%
2021/05/07	1	37.96	1	35.90	38.50	0	3,925	0.00%
2021/05/06	1	35.10	0	0.00	35.00	1	3,918	0.03%
2021/05/04	2	35.73	0	0.00	35.45	2	4,039	0.05%
2021/05/03	4	38.81	0	0.00	37.80	4	4,067	0.10%
2021/04/29	2	40.55	0	0.00	40.20	2	4,100	0.05%
2021/04/28	1	41.10	5	40.95	41.20	-4	4,206	-0.10%
2021/04/26	0	0.00	1	41.00	40.75	-1	4,624	-0.02%
2021/04/23	1	40.70	0	0.00	40.70	1	4,853	0.02%
2021/04/22	2	41.33	2	40.80	40.20	0	5,435	0.00%
2021/04/21	0	0.00	1	41.90	42.00	-1	5,490	-0.02%
2021/04/19	1	42.70	0	0.00	42.60	1	5,781	0.02%
2021/04/16	1	44.80	0	0.00	43.90	1	5,883	0.02%
2021/04/15	0	0.00	2	44.00	44.60	-2	6,141	-0.03%
2021/04/14	0	0.00	10	44.05	41.95	-10	6,526	-0.15%
2021/04/12	1	45.20	0	0.00	45.10	1	7,240	0.01%
2021/04/09	1	47.50	13	46.97	46.15	-12	7,508	-0.16%
2021/04/08	1	45.40	0	0.00	45.40	1	7,424	0.01%
2021/04/07	2	45.25	2	45.88	45.80	0	7,624	0.00%
2021/04/06	2	45.10	0	0.00	44.65	2	7,737	0.03%
2021/04/01	0	0.00	15	45.87	45.50	-15	7,723	-0.19%
2021/03/31	0	0.00	1	44.20	44.65	-1	7,657	-0.01%
2021/03/30	0	0.00	1	43.95	43.25	-1	7,673	-0.01%
2021/03/29	0	0.00	2	43.68	43.40	-2	7,754	-0.03%
2021/03/26	5	44.23	0	0.00	44.00	5	7,845	0.06%
2021/03/25	0	0.00	1	44.20	44.25	-1	7,833	-0.01%
2021/03/23	8	43.81	0	0.00	42.90	8	8,081	0.10%
2021/03/22	0	0.00	2	44.38	44.05	-2	8,543	-0.02%
2021/03/18	4	42.76	2	43.05	43.25	2	9,398	0.02%
2021/03/16	1	42.85	1	43.45	43.20	0	10,371	0.00%
2021/03/15	1	41.80	43	40.65	41.75	-42	10,416	-0.40%
2021/03/12	3	40.67	0	0.00	40.50	3	10,551	0.03%
2021/03/11	2	40.30	1	41.25	41.05	1	10,575	0.01%
2021/03/10	0	0.00	20	39.70	39.80	-20	10,617	-0.19%
2021/03/09	0	0.00	2	39.10	39.40	-2	10,667	-0.02%
2021/03/08	4	39.90	2	39.58	39.00	2	10,708	0.02%
2021/03/04	1	41.15	0	0.00	40.80	1	10,952	0.01%
2021/03/02	1	41.50	1	42.35	41.50	0	11,111	0.00%
2021/02/25	3	44.20	0	0.00	43.45	3	11,279	0.03%
2021/02/24	0	0.00	2	45.38	43.90	-2	11,349	-0.02%
2021/02/23	0	0.00	3	45.35	45.20	-3	11,399	-0.03%
2021/02/22	1	44.05	5	43.98	45.15	-4	11,416	-0.04%
2021/02/17	6	39.37	15	39.04	39.25	-9	12,909	-0.07%
2021/02/05	6	39.95	0	0.00	39.85	6	13,400	0.04%
2021/02/03	0	0.00	1	41.50	40.40	-1	13,630	-0.01%
2021/02/02	0	44.00	0	0.00	41.80	0	13,717	0.00%
2021/02/01	0	42.00	2	40.95	41.70	-2	13,841	-0.01%
2021/01/29	1	41.75	10	41.77	41.35	-9	13,919	-0.06%
2021/01/28	5	43.47	1	43.05	42.90	4	14,037	0.03%
2021/01/27	2	44.20	35	43.95	44.95	-33	14,143	-0.23%
2021/01/26	1	43.05	5	43.99	43.55	-4	14,311	-0.03%
2021/01/25	2	45.53	2	45.08	44.65	0	14,844	0.00%
2021/01/22	37	46.00	5	46.59	46.95	32	15,673	0.20%
2021/01/21	6	45.68	2	46.63	46.20	4	16,685	0.02%
2021/01/20	12	46.49	6	47.96	46.00	6	16,752	0.04%
2021/01/19	20	49.15	5	49.45	48.95	15	16,622	0.09%
2021/01/18	29	47.86	22	47.82	49.00	7	16,440	0.04%
2021/01/15	70	49.66	60	49.40	47.10	10	16,321	0.06%
2021/01/14	4	47.00	3	47.60	47.00	1	16,056	0.01%
2021/01/13	14	47.63	3	47.33	47.15	11	16,466	0.07%
2021/01/12	21	47.11	7	48.08	46.45	14	16,505	0.08%
2021/01/11	12	46.75	0	0.00	46.85	12	16,438	0.07%
2021/01/08	53	47.91	12	48.23	47.20	41	16,715	0.25%
2021/01/07	21	48.61	14	48.90	49.25	7	17,142	0.04%
2021/01/06	21	47.04	45	47.27	47.55	-24	17,061	-0.14%
2021/01/05	23	45.56	6	45.48	44.85	17	16,741	0.10%
2021/01/04	3	44.60	7	43.99	44.30	-4	16,493	-0.02%
2020/12/31	1	41.50	1	41.70	41.85	0	16,127	0.00%
2020/12/30	7	42.39	4	43.03	41.70	3	16,062	0.02%
2020/12/29	3	42.42	4	41.89	42.30	-1	15,875	-0.01%
2020/12/28	2	40.58	0	0.00	40.60	2	15,701	0.01%
2020/12/25	0	0.00	15.5	40.20	40.75	-15.5	15,622	-0.10%
2020/12/24	1	41.85	52	40.61	40.00	-51	15,599	-0.33%
2020/12/23	1	40.00	1	40.50	41.00	0	15,532	0.00%
2020/12/22	13	40.00	2	41.40	39.10	11	15,681	0.07%
2020/12/21	9	40.72	18	40.38	41.30	-9	16,101	-0.06%
2020/12/18	7	40.54	3	40.92	40.25	4	16,590	0.02%
2020/12/17	22	41.38	14	41.71	41.05	8	16,780	0.05%
2020/12/16	22	42.30	11	42.41	41.90	11	16,637	0.07%
2020/12/15	11	42.39	10	41.98	40.10	1	16,134	0.01%
2020/12/14	107	40.62	99.1	41.08	42.00	7.9	15,745	0.05%	大買/
2020/12/11	91.5	41.16	74	39.15	39.60	17.5	15,269	0.11%
2020/12/10	17.1	38.20	8	38.51	38.00	9.1	14,400	0.06%
2020/12/09	2	38.10	7	37.85	37.85	-5	14,175	-0.04%
2020/12/08	12	38.08	7	37.79	38.40	5	14,060	0.04%
2020/12/07	33	34.66	30	35.69	35.60	3	13,878	0.02%
2020/12/04	4	34.65	0	0.00	34.50	4	13,808	0.03%
2020/12/02	5	35.97	0	0.00	36.20	5	13,687	0.04%
2020/12/01	14	34.30	8	35.43	35.30	6	13,656	0.04%
2020/11/30	2	37.80	0	0.00	36.50	2	13,470	0.01%
2020/11/26	3	37.73	2	37.90	38.20	1	13,324	0.01%
2020/11/25	1	38.00	0	0.00	37.25	1	13,226	0.01%
2020/11/24	1	37.25	2	37.80	37.45	-1	13,345	-0.01%
2020/11/23	2	37.33	4	37.43	37.40	-2	13,257	-0.02%
2020/11/20	3	37.75	4	37.53	37.45	-1	13,199	-0.01%
2020/11/19	0	0.00	1	37.20	37.40	-1	13,198	-0.01%
2020/11/18	3	37.62	1	38.15	37.15	2	13,134	0.02%
2020/11/17	32	39.31	7	38.76	37.60	25	12,910	0.19%
2020/11/16	142	37.99	145	37.98	39.75	-3	12,129	-0.02%	大買/大賣/
2020/11/13	3.1	36.82	48	36.19	36.15	-45	11,348	-0.40%
2020/11/11	10	35.50	1	35.55	34.90	9	10,680	0.08%
2020/11/10	0	0.00	32	35.03	34.10	-32	10,446	-0.31%
2020/11/09	35	35.04	41.8	35.36	35.40	-6.8	10,320	-0.07%
2020/11/06	13	34.82	77	34.31	34.20	-64	10,162	-0.63%
2020/11/05	9	34.85	9	34.79	34.10	0	10,055	0.00%
2020/11/04	10	33.90	21	33.27	34.00	-11	9,872	-0.11%
2020/11/03	125	34.21	26	34.02	34.25	99	9,733	1.02%	大買/
2020/11/02	262	35.41	263	35.70	34.50	-1	9,506	-0.01%	大買/大賣/
2020/10/30	265	35.45	260	35.12	35.45	5	8,876	0.06%	大買/大賣/
2020/10/29	98	33.31	101	33.53	33.90	-3	7,943	-0.04%	大賣/
2020/10/28	79	31.95	54	33.11	33.35	25	6,845	0.37%
2020/10/27	2	30.50	7	30.21	30.35	-5	6,655	-0.08%
2020/10/26	7	30.69	5	30.71	30.45	2	6,597	0.03%
2020/10/23	12	31.21	6	31.17	31.30	6	6,518	0.09%
2020/10/22	23	30.53	31	30.87	30.90	-8	6,408	-0.12%
2020/10/21	19	29.98	56	31.10	30.15	-37	6,145	-0.60%
2020/10/20	1	31.00	0	0.00	30.60	1	5,644	0.02%
2020/10/19	19	30.35	9	30.76	30.95	10	5,526	0.18%
2020/10/16	67	30.71	56	30.87	30.50	11	5,385	0.20%
2020/10/15	146	30.89	115	31.83	31.90	31	4,981	0.62%	大買/大賣/
2020/10/14	25	28.28	13	28.81	29.00	12	4,259	0.28%
2020/10/13	14	26.59	19	26.70	26.40	-5	3,957	-0.13%
2020/10/12	1	25.65	0	0.00	25.65	1	3,728	0.03%
2020/10/06	0	0.00	22	25.29	25.20	-22	3,806	-0.58%
2020/09/30	3	23.87	3	23.90	23.90	0	3,909	0.00%
2020/09/29	5	24.50	5	23.75	23.75	0	3,900	0.00%
2020/09/28	2	24.30	2	24.00	24.35	0	3,861	0.00%
2020/09/25	2	24.30	0	0.00	23.80	2	3,853	0.05%
2020/09/24	31	25.85	32	26.51	25.60	-1	3,598	-0.03%
2020/09/23	9	25.77	7	25.80	26.05	2	3,046	0.07%
2020/09/22	41	24.28	51	24.44	25.65	-10	2,376	-0.42%
2020/09/21	0	0.00	2	23.25	23.35	-2	2,033	-0.10%
2020/09/18	0	0.00	2	23.13	23.10	-2	2,011	-0.10%
2020/09/16	2	23.10	0	0.00	23.00	2	1,979	0.10%
2020/09/15	0	0.00	1	22.20	22.60	-1	1,898	-0.05%
2020/09/04	1	22.30	10	21.75	22.55	-9	1,887	-0.48%
2020/09/01	0	0.00	3	22.40	22.30	-3	1,810	-0.17%
2020/08/28	14	23.83	1	23.70	23.45	13	1,745	0.74%
2020/08/26	0	0.00	6	22.50	22.65	-6	1,478	-0.41%
2020/08/25	11	22.56	2	22.48	22.15	9	1,429	0.63%
2020/08/11	0	0.00	1	21.65	21.55	-1	1,255	-0.08%
2020/08/10	1	21.40	0	0.00	21.80	1	1,230	0.08%
2020/07/31	0	0.00	4	20.71	20.95	-4	1,189	-0.34%
2020/07/29	1	20.50	0	0.00	20.60	1	1,179	0.08%
2020/07/28	1	20.30	4	20.30	20.10	-3	1,165	-0.26%
2020/07/27	10	22.08	15	22.45	21.15	-5	1,143	-0.44%
2020/07/23	10	22.50	0	0.00	22.40	10	1,017	0.98%
2020/07/21	5	22.65	0	0.00	22.50	5	973	0.51%
2020/07/17	20	22.94	10	22.65	22.40	10	944	1.06%
2020/07/16	2	22.00	0	0.00	22.05	2	888	0.23%
2020/07/15	3	22.20	0	0.00	22.20	3	878	0.34%
2020/07/14	19	23.35	34	23.44	22.85	-15	850	-1.76%
2020/07/13	4	22.16	0	0.00	22.05	4	725	0.55%
2020/07/10	22	22.97	2	22.70	22.70	20	704	2.84%
2020/07/09	2	22.90	8	21.61	22.90	-6	619	-0.97%
2020/07/07	0	0.00	8	20.66	20.55	-8	496	-1.61%
2020/06/30	2	19.95	0	0.00	20.00	2	462	0.43%
2020/06/29	0	0.00	6	20.07	20.00	-6	475	-1.26%
2020/06/24	5	19.90	0	0.00	19.90	5	514	0.97%
2020/06/19	16	20.58	5	20.75	20.45	11	559	1.97%
2020/06/18	0	0.00	1	19.80	19.85	-1	517	-0.19%
2020/06/17	3	19.35	0	0.00	19.25	3	514	0.58%
2020/06/16	1	19.15	0	0.00	19.20	1	526	0.19%
2020/05/26	0	0.00	1	19.15	19.10	-1	653	-0.15%
2020/05/13	0	0.00	1	19.05	18.95	-1	613	-0.16%
2020/04/29	0	0.00	1	18.45	18.40	-1	606	-0.16%
2020/04/08	0	0.00	1	17.35	17.40	-1	568	-0.18%
2020/04/07	1	17.10	0	0.00	17.00	1	567	0.18%
2020/03/31	2	17.40	0	0.00	17.40	2	566	0.35%
2020/03/30	0	17.85	0	0.00	17.85	0	558	0.00%
2020/03/26	1	15.75	0	0.00	15.75	1	494	0.20%
2020/03/18	1	12.65	1	13.00	12.75	0	655	0.00%
2020/03/17	0	0.00	3	13.00	12.70	-3	653	-0.46%
2020/03/12	0	0.00	10	15.45	14.95	-10	629	-1.59%
2020/03/03	5	17.85	0	0.00	17.65	5	748	0.67%
2020/02/18	5	19.00	0	0.00	19.00	5	907	0.55%
2020/02/13	0	0.00	10	19.27	19.20	-10	919	-1.09%
2020/02/05	5	19.10	0	0.00	18.90	5	914	0.55%
2019/12/31	5	21.55	0	0.00	21.50	5	896	0.56%
2019/12/30	0	0.00	1	21.55	21.50	-1	897	-0.11%
2019/12/27	1	21.55	0	0.00	21.55	1	895	0.11%
2019/12/26	0	0.00	4	21.80	21.55	-4	891	-0.45%
2019/12/20	1	22.00	0	0.00	21.90	1	901	0.11%
2019/12/19	0	0.00	1	22.45	22.20	-1	891	-0.11%
2019/12/18	2	21.30	7	21.61	21.95	-5	764	-0.65%
2019/12/10	5	20.90	0	0.00	21.15	5	859	0.58%
2019/12/09	0	0.00	1	21.15	21.10	-1	865	-0.12%
2019/12/05	1	21.50	0	0.00	21.50	1	868	0.12%
2019/12/04	1	21.45	2	21.50	21.45	-1	863	-0.12%
2019/12/03	5	21.97	5	22.34	22.05	0	853	0.00%
2019/12/02	0	0.00	2	21.55	21.65	-2	720	-0.28%
2019/11/26	7	20.89	0	0.00	20.80	7	716	0.98%
2019/11/22	2	21.55	0	0.00	21.35	2	713	0.28%
2019/11/20	2	22.05	1	22.15	21.80	1	701	0.14%
2019/11/19	0	0.00	10	21.25	21.35	-10	598	-1.67%
2019/11/18	1	20.80	0	0.00	20.75	1	592	0.17%
2019/11/11	0	0.00	15	19.90	20.00	-15	692	-2.17%
2019/10/28	5	20.45	0	0.00	20.35	5	829	0.60%
2019/10/25	6	20.78	0	0.00	20.70	6	828	0.72%
2019/10/18	7	20.61	0	0.00	20.50	7	872	0.80%
2019/10/16	12	20.54	0	0.00	20.35	12	877	1.37%
2019/10/09	0	0.00	5	20.33	20.30	-5	879	-0.57%
2019/10/02	0	0.00	4	21.08	21.15	-4	873	-0.46%
2019/09/26	0	0.00	2	21.90	21.85	-2	858	-0.23%
2019/09/25	0	0.00	7	22.05	21.85	-7	860	-0.81%
2019/09/24	0	0.00	1	22.20	22.20	-1	859	-0.12%
2019/09/23	1	22.75	0	0.00	22.60	1	851	0.12%
2019/09/16	11	22.53	0	0.00	22.85	11	810	1.36%
2019/09/12	9	22.18	1	21.95	22.35	8	766	1.04%
2019/08/26	0	0.00	12	20.31	20.15	-12	656	-1.83%
2019/08/21	1	20.90	0	0.00	20.75	1	643	0.16%
2019/08/20	0	0.00	1	21.00	20.90	-1	632	-0.16%
2019/08/12	1	19.65	9	19.73	19.90	-8	572	-1.40%
2019/08/06	0	0.00	15	18.72	19.20	-15	588	-2.55%
2019/07/16	0	0.00	5	21.10	21.15	-5	495	-1.01%
2019/06/20	0	0.00	2	19.85	19.95	-2	1,210	-0.17%
2019/06/13	2	19.60	0	0.00	19.65	2	1,492	0.13%
2019/05/22	5	19.75	0	0.00	19.70	5	1,782	0.28%
2019/05/20	1	19.35	0	0.00	19.40	1	1,785	0.06%
2019/05/13	5	21.70	0	0.00	21.70	5	1,870	0.27%
2019/05/10	10	22.50	0	0.00	22.25	10	1,867	0.54%
2019/05/08	0	0.00	38	22.96	23.00	-38	1,849	-2.06%
2019/05/02	0	0.00	1	24.10	24.15	-1	1,848	-0.05%
2019/04/30	5	24.00	0	0.00	24.20	5	1,852	0.27%
2019/04/26	10	24.55	0	0.00	24.50	10	1,858	0.54%
2019/04/24	0	0.00	1	25.05	24.70	-1	1,860	-0.05%
2019/04/17	0	0.00	5	26.10	25.60	-5	1,878	-0.27%
2019/04/16	5	25.75	0	0.00	25.80	5	1,814	0.28%
2019/04/15	0	0.00	5	25.21	26.00	-5	1,780	-0.28%
2019/04/11	5	24.85	2	25.30	24.85	3	1,709	0.18%
2019/04/10	0	0.00	3	25.37	25.30	-3	1,688	-0.18%
2019/04/09	3	26.17	0	0.00	25.90	3	1,658	0.18%
2019/04/08	3	25.50	2	25.15	26.20	1	1,550	0.06%
2019/04/01	0	0.00	7	24.15	24.15	-7	1,392	-0.50%
2019/03/29	0	24.55	0	0.00	24.45	0	1,369	0.00%
2019/03/28	7	25.05	2	25.10	24.60	5	1,357	0.37%
2019/03/27	38	24.58	0	0.00	24.90	38	1,298	2.93%
2019/03/26	0	0.00	1	25.00	24.85	-1	1,285	-0.08%
2019/03/25	0	0.00	3	25.28	25.00	-3	1,274	-0.24%
2019/03/22	2	25.70	11	25.68	25.95	-9	1,227	-0.73%
2019/03/21	10	24.15	0	0.00	24.90	10	1,050	0.95%
2019/03/15	0	0.00	17	24.10	23.95	-17	1,000	-1.70%
2019/03/13	1	23.35	0	0.00	23.10	1	907	0.11%
2019/03/08	17	22.65	0	0.00	22.65	17	873	1.95%
2019/02/25	1	24.00	20	23.90	23.80	-19	899	-2.11%
2019/02/18	20	22.35	0	0.00	22.25	20	917	2.18%
2019/02/15	0	0.00	20	24.10	23.75	-20	907	-2.20%
2019/01/22	20	22.80	0	0.00	22.65	20	913	2.19%
2019/01/17	0	0.00	1	22.85	22.85	-1	961	-0.10%
2019/01/16	0	0.00	2	22.80	22.75	-2	959	-0.21%
2019/01/15	1	22.65	0	0.00	22.75	1	959	0.10%
2019/01/14	2	22.85	0	0.00	22.75	2	952	0.21%
2018/12/27	0	0.00	1	21.95	22.05	-1	1,075	-0.09%
2018/12/25	0	0.00	1	21.80	21.90	-1	1,099	-0.09%
2018/12/24	0	0.00	1	22.40	22.40	-1	1,115	-0.09%
2018/12/19	2	23.55	0	0.00	23.00	2	1,169	0.17%
2018/12/05	1	23.80	1	24.00	23.95	0	1,216	0.00%
2018/12/04	1	24.80	0	0.00	24.20	1	1,250	0.08%
2018/12/03	1	24.80	4	24.56	24.50	-3	1,277	-0.23%
2018/11/30	1	24.40	3	24.40	24.10	-2	1,290	-0.16%
2018/11/29	6	24.20	0	0.00	24.00	6	1,336	0.45%
2018/11/21	0	0.00	2	24.00	23.85	-2	1,687	-0.12%
2018/11/08	1	23.30	0	0.00	23.20	1	1,854	0.05%
2018/11/02	10	24.05	11	23.55	23.55	-1	2,225	-0.04%
2018/11/01	0	0.00	7	23.40	23.50	-7	2,284	-0.31%
2018/10/31	0	0.00	3	23.12	22.85	-3	2,340	-0.13%
2018/10/11	4	22.95	0	0.00	22.90	4	3,359	0.12%
2018/10/03	2	27.35	0	0.00	27.00	2	3,925	0.05%
2018/10/02	0	0.00	2	27.68	27.40	-2	3,930	-0.05%
2018/10/01	2	27.25	1	27.30	27.35	1	3,945	0.03%
2018/09/28	10	26.85	10	26.85	26.90	0	3,968	0.00%
2018/09/21	4	26.55	0	0.00	26.40	4	4,047	0.10%
2018/09/19	2	26.50	2	26.70	26.80	0	4,099	0.00%
2018/09/17	3	27.35	0	0.00	27.20	3	4,179	0.07%
2018/09/14	0	0.00	1	26.70	27.05	-1	4,238	-0.02%
2018/09/11	0	0.00	1	26.15	26.75	-1	4,527	-0.02%
2018/09/10	0	0.00	1	26.00	25.60	-1	4,559	-0.02%
2018/09/05	0	0.00	1	27.80	28.25	-1	5,163	-0.02%
2018/09/04	1	27.35	2	27.70	27.75	-1	5,179	-0.02%
2018/08/31	0	0.00	25	27.76	27.95	-25	5,279	-0.47%
2018/08/30	2	28.23	0	0.00	27.60	2	5,290	0.04%
2018/08/29	14	28.11	10	28.20	28.20	4	5,335	0.07%
2018/08/28	6	29.06	5	29.11	28.70	1	5,308	0.02%
2018/08/27	1	28.60	0	0.00	28.50	1	5,183	0.02%
2018/08/22	2	28.25	2	28.20	28.25	0	5,508	0.00%
2018/08/16	2	28.05	0	0.00	28.15	2	5,768	0.03%
2018/08/15	2	27.40	4	27.50	28.15	-2	5,770	-0.03%
2018/08/14	1	27.05	3	27.83	27.90	-2	5,812	-0.03%
2018/08/13	8	26.87	0	0.00	26.30	8	5,798	0.14%
2018/08/10	22	28.50	22	28.17	28.25	0	5,696	0.00%
2018/08/09	2	28.80	2	28.95	29.25	0	5,706	0.00%
2018/08/08	1	29.30	90	29.97	28.70	-89	5,648	-1.58%
2018/08/07	5	30.40	35	30.23	29.90	-30	5,587	-0.54%
2018/08/06	85	30.18	0	0.00	30.30	85	5,588	1.52%
2018/08/03	1	29.95	2	30.43	30.25	-1	5,528	-0.02%
2018/08/02	1	28.80	0	0.00	29.75	1	5,409	0.02%
2018/08/01	1	29.80	2	29.80	29.15	-1	5,353	-0.02%
2018/07/27	25	30.50	4	30.30	30.00	21	5,160	0.41%
2018/07/26	1	28.80	4	28.99	29.75	-3	4,963	-0.06%
2018/07/25	8	28.68	6	28.73	28.50	2	4,865	0.04%
2018/07/24	2	27.75	0	0.00	27.80	2	4,781	0.04%
2018/07/20	13	28.24	13	28.68	28.00	0	4,774	0.00%
2018/07/19	1	28.35	6	28.38	28.10	-5	4,740	-0.11%
2018/07/18	4	29.53	3	29.00	28.80	1	4,706	0.02%
2018/07/17	3	29.70	2	29.90	29.20	1	4,671	0.02%
2018/07/16	7	29.80	11	30.17	30.70	-4	4,591	-0.09%
2018/07/13	6	28.93	17	28.73	29.35	-11	4,243	-0.26%
2018/07/12	2	26.20	0	0.00	26.70	2	4,006	0.05%
2018/07/06	0	0.00	3	26.00	26.50	-3	4,019	-0.07%
2018/07/05	2	26.55	20	26.52	25.70	-18	4,005	-0.45%
2018/07/03	23	27.38	0	0.00	27.05	23	3,965	0.58%
2018/07/02	21	27.04	20	26.80	26.80	1	3,909	0.03%
2018/06/28	4	28.18	0	0.00	27.70	4	3,849	0.10%
2018/06/27	0	0.00	3	28.57	27.85	-3	3,826	-0.08%
2018/06/26	1	27.85	0	0.00	27.85	1	3,773	0.03%
2018/06/25	8	28.15	2	28.00	27.25	6	3,717	0.16%
2018/06/22	1	29.85	3	29.72	29.60	-2	3,627	-0.06%
2018/06/21	2	30.55	0	0.00	30.80	2	3,558	0.06%
2018/06/20	2	28.10	17	28.76	28.60	-15	3,388	-0.44%
2018/06/15	4	30.53	5	30.95	30.60	-1	3,237	-0.03%
2018/06/14	35	30.69	82	30.83	30.60	-47	3,094	-1.52%
2018/06/13	3	28.50	6	28.65	28.80	-3	2,682	-0.11%
2018/06/12	43	27.50	9	27.32	27.20	34	2,561	1.33%
2018/06/11	0	0.00	4	28.30	27.90	-4	2,497	-0.16%
2018/06/07	1	27.90	0	0.00	28.10	1	2,365	0.04%
2018/06/06	7	28.38	1	28.60	27.95	6	2,328	0.26%
2018/06/04	0	0.00	7	27.86	27.70	-7	2,196	-0.32%
2018/06/01	2	27.38	1	27.75	27.40	1	2,120	0.05%
2018/05/31	16	29.00	4	27.75	27.40	12	2,054	0.58%
2018/05/30	47	27.77	29	28.26	28.40	18	1,855	0.97%
2018/05/29	5	27.46	1	28.10	27.15	4	1,654	0.24%
2018/05/28	0	0.00	15	26.53	27.00	-15	1,494	-1.00%
2018/05/25	0	0.00	3	25.37	25.65	-3	1,343	-0.22%
2018/05/24	0	0.00	1.2	25.08	25.10	-1.2	1,311	-0.09%
2018/05/22	8	25.73	0	0.00	25.00	8	1,268	0.63%
2018/05/21	0.1	24.65	0	0.00	24.80	0.1	1,168	0.01%
2018/05/18	0	0.00	1	25.00	24.70	-1	1,113	-0.09%
2018/05/17	1	24.20	2	25.20	25.10	-1	1,078	-0.09%
2018/05/16	0	0.00	2.1	24.43	24.05	-2.1	973	-0.22%
2018/05/15	1	24.10	0	0.00	24.25	1	959	0.10%
2018/05/14	1	24.25	1	24.40	24.05	0	941	0.00%
2018/05/11	6	23.80	0	0.00	23.80	6	874	0.69%
2018/05/10	1	23.75	0	0.00	23.85	1	890	0.11%
2018/05/08	0	0.00	3	23.57	23.60	-3	847	-0.35%
2018/05/07	2	23.20	0	0.00	23.40	2	838	0.24%
2018/04/25	1	23.95	2	24.15	24.20	-1	780	-0.13%
2018/04/23	0.2	23.55	4	23.38	23.55	-3.8	727	-0.52%
2018/04/18	50	23.00	40	22.80	22.75	10	672	1.49%
2018/04/17	4	23.18	0	0.00	23.15	4	664	0.60%
2018/04/13	0	0.00	3	23.25	23.15	-3	647	-0.46%
2018/03/13	3	21.80	0	0.00	21.70	3	632	0.47%
2018/01/10	0	0.00	1	21.85	21.40	-1	1,069	-0.09%
2018/01/03	0	0.00	1	21.40	21.40	-1	1,101	-0.09%