均豪 (5443)-元大-斗信券商分點個股進出

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
55.4
漲跌
▼0.4
漲幅
-0.72%
成交量
1,954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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/05/03	1	56.00	5	56.20	55.40	-4	10,912	-0.04%
2024/05/02	2.1	55.55	2	55.40	55.80	0.1	10,923	0.00%
2024/04/30	108	57.01	5	56.84	57.10	103	11,028	0.93%	大買/鉅額交易
2024/04/29	3	56.60	3	56.63	56.70	0	11,037	0.00%
2024/04/26	5	56.76	2.2	56.34	55.10	2.9	11,038	0.03%
2024/04/25	1	57.10	4	55.85	55.80	-3	11,165	-0.03%
2024/04/24	8.2	56.32	3	56.10	56.40	5.2	11,147	0.05%
2024/04/23	15	54.06	0	0.00	53.60	15	11,163	0.13%
2024/04/22	4	55.98	4	53.15	52.10	0	11,216	0.00%
2024/04/19	5	58.82	13	57.91	56.00	-8	11,192	-0.07%
2024/04/18	8	63.06	42	63.48	62.00	-34	11,144	-0.31%
2024/04/17	11	63.91	10	64.22	63.60	1	11,100	0.01%
2024/04/16	13	62.36	17.1	61.25	60.80	-4.1	10,934	-0.04%
2024/04/15	3	63.10	10	63.29	63.40	-7	10,813	-0.06%
2024/04/12	3	66.07	14	66.47	65.90	-11	10,655	-0.10%
2024/04/11	8	67.16	14	67.54	67.20	-6	10,487	-0.06%
2024/04/10	4.1	68.84	6	68.70	69.00	-1.9	10,310	-0.02%
2024/04/09	40	69.77	26.4	69.72	68.20	13.6	10,106	0.13%
2024/04/08	29.1	68.37	22	68.24	68.80	7.1	9,506	0.07%
2024/04/03	186.3	68.58	176	69.46	67.90	10.3	9,006	0.11%	大買/大賣/
2024/04/02	7	63.96	4	65.32	66.00	3	7,968	0.04%
2024/04/01	6	58.63	8.8	58.60	60.00	-2.8	7,593	-0.04%
2024/03/29	1.2	54.88	1	54.50	54.60	0.2	7,249	0.00%
2024/03/28	0.2	55.70	23.1	55.81	56.00	-22.9	7,164	-0.32%
2024/03/27	1	54.97	181	54.52	55.00	-180	7,071	-2.54%	大賣/鉅額交易
2024/03/26	3.2	54.62	7	55.24	54.20	-3.8	7,007	-0.05%
2024/03/25	12	57.45	17.1	57.36	56.60	-5.1	6,885	-0.07%
2024/03/22	12	56.37	16	56.24	56.10	-4	6,709	-0.06%
2024/03/21	11.1	56.46	4	56.63	56.80	7.1	6,495	0.11%
2024/03/20	16.2	54.88	27	54.50	53.80	-10.8	6,210	-0.17%
2024/03/19	8.1	55.03	10	55.64	56.00	-2	6,025	-0.03%
2024/03/18	25	53.65	9	52.96	54.10	16	5,624	0.28%
2024/03/15	0	50.11	6	49.92	49.65	-6	5,405	-0.11%
2024/03/14	43	49.64	1	48.90	48.90	42	5,313	0.79%
2024/03/13	91	52.18	13	52.45	51.80	78	5,183	1.50%
2024/03/12	84	55.45	6	54.78	55.80	78	4,989	1.56%
2024/03/11	12	52.73	16.1	51.60	51.50	-4.1	4,806	-0.08%
2024/03/08	3.1	57.21	9	53.99	53.20	-5.9	4,651	-0.13%
2024/03/07	14	58.34	133	59.11	59.10	-119	4,570	-2.60%	大賣/鉅額交易
2024/03/06	5	55.18	9	54.31	58.00	-4	4,466	-0.09%
2024/03/05	14	52.47	1	53.00	52.90	13	4,365	0.30%
2024/03/04	3	51.13	2	51.60	51.80	1	4,307	0.02%
2024/03/01	27	50.27	2	50.60	49.85	25	4,236	0.59%
2024/02/29	8	50.36	5	50.24	50.40	3	4,197	0.07%
2024/02/27	2	50.00	5	49.40	49.35	-3	4,184	-0.07%
2024/02/26	10	48.98	6	48.98	48.80	4	4,155	0.10%
2024/02/23	4	50.20	1	50.40	50.00	3	4,237	0.07%
2024/02/22	113	51.10	27	51.64	51.20	86	4,136	2.08%	大買/
2024/02/21	56	48.64	152	49.07	49.90	-96	3,646	-2.63%	大賣/
2024/02/20	3	46.03	6	47.78	48.40	-3	2,926	-0.10%
2024/02/19	69	43.18	17	43.52	44.00	52	2,701	1.92%
2024/02/16	0	0.00	1	41.27	42.05	-1	2,156	-0.05%
2024/02/15	2	37.75	2.1	38.25	38.25	-0.1	2,025	0.00%
2024/02/05	1	34.70	2	34.63	34.80	-1	1,919	-0.05%
2024/02/01	1	35.00	2	34.80	34.50	-1	1,885	-0.05%
2024/01/31	1	35.48	0	0.00	34.85	1	1,865	0.06%
2024/01/30	2	35.90	0	0.00	35.40	2	1,835	0.11%
2024/01/29	1	34.80	1	35.70	35.55	0	1,787	0.00%
2024/01/24	1	35.70	3	36.25	35.50	-2	1,640	-0.12%
2024/01/22	22	34.67	2	35.05	34.45	20	1,441	1.39%
2024/01/19	1	34.70	8	34.65	34.30	-7	1,383	-0.51%
2024/01/17	8	34.18	1	34.65	33.85	7	1,140	0.61%
2024/01/16	22	34.40	2	34.50	34.30	20	1,031	1.94%
2024/01/15	40	33.58	42	33.71	33.70	-2	915	-0.22%
2024/01/12	10	32.96	10	33.03	32.60	0	816	0.00%
2024/01/11	0	0.00	0.1	32.19	32.40	-0.1	661	-0.01%
2024/01/10	0	0.00	1	30.85	30.70	-1	604	-0.17%
2024/01/08	0	30.40	0	0.00	30.40	0	608	0.00%
2024/01/05	0	30.70	0	0.00	30.75	0	607	0.00%
2024/01/02	0	0.00	0	31.20	31.20	0	598	0.00%
2023/12/29	1	30.45	0	0.00	30.40	1	595	0.17%
2023/12/22	3	30.00	0	0.00	30.00	3	602	0.50%
2023/12/19	0	0.00	6	30.05	30.15	-6	606	-0.99%
2023/12/18	0	30.35	0	0.00	30.50	0	612	0.00%
2023/12/12	0	0.00	13	30.97	30.80	-13	613	-2.12%
2023/12/05	0	0.00	3	31.00	30.90	-3	629	-0.48%
2023/12/04	0	0.00	0	31.65	31.60	0	652	0.00%
2023/11/30	0	31.45	0	0.00	31.50	0	716	0.00%
2023/11/27	5	31.40	0	0.00	30.95	5	762	0.66%
2023/11/24	2	31.85	5	32.10	31.70	-3	777	-0.39%
2023/11/22	54	31.99	18	32.37	31.55	36	763	4.71%
2023/11/20	0	0.00	3	30.10	30.15	-3	694	-0.43%
2023/11/16	0	0.00	3	28.55	28.50	-3	676	-0.44%
2023/11/01	0	0.00	10	28.17	28.05	-10	851	-1.17%
2023/10/31	2	28.60	0	0.00	28.30	2	948	0.21%
2023/10/20	0	0.00	0	29.70	29.60	0	1,727	0.00%
2023/10/19	4	28.40	0	0.00	28.50	4	1,730	0.23%
2023/10/11	6	30.84	2	30.35	30.35	4	1,921	0.21%
2023/10/05	1	31.25	0	0.00	31.20	1	2,034	0.05%
2023/10/03	0	0.00	10	31.08	31.00	-10	2,039	-0.49%
2023/09/22	0	30.60	0	0.00	30.80	0	2,074	0.00%
2023/09/21	5	30.30	0	0.00	30.30	5	2,075	0.24%
2023/09/13	1	31.35	0	0.00	31.30	1	2,157	0.05%
2023/09/12	5	31.37	0	0.00	31.25	5	2,189	0.23%
2023/09/08	5	32.46	0	0.00	32.40	5	2,408	0.21%
2023/09/07	4	33.50	0	0.00	32.90	4	2,422	0.17%
2023/09/05	2	33.85	2	33.90	33.55	0	2,404	0.00%
2023/09/04	0	0.00	0	33.60	32.70	0	2,397	0.00%
2023/09/01	0	0.00	4	32.80	32.50	-4	2,495	-0.16%
2023/08/30	0	32.85	0	0.00	32.40	0	2,527	0.00%
2023/08/28	0	31.70	0	0.00	32.05	0	2,513	0.00%
2023/08/25	5	32.89	2.1	32.43	33.40	2.9	2,489	0.11%
2023/08/23	1	30.60	0	0.00	30.35	1	2,416	0.04%
2023/08/22	1	30.45	0	0.00	30.10	1	2,556	0.04%
2023/08/17	1	30.50	1	31.30	31.40	0	2,537	0.00%
2023/08/16	1	30.80	0	0.00	30.75	1	2,528	0.04%
2023/08/15	0	0.00	7	31.10	31.10	-7	2,522	-0.28%
2023/08/14	0	0.00	23	30.78	30.70	-23	2,515	-0.91%
2023/08/10	0	32.90	0	0.00	32.45	0	2,485	0.00%
2023/08/09	2	34.25	2	34.00	34.00	0	2,453	0.00%
2023/08/08	0	0.00	2	34.80	34.55	-2	2,421	-0.08%
2023/08/07	0	0.00	1	35.40	35.45	-1	2,402	-0.04%
2023/08/04	7	35.41	7	35.22	35.50	0	2,366	0.00%
2023/08/02	1	34.00	3	33.90	34.30	-2	2,269	-0.09%
2023/08/01	12	35.97	0	0.00	35.70	12	2,198	0.55%
2023/07/31	9	35.12	4.1	34.92	35.00	4.9	2,046	0.24%
2023/07/28	6	34.95	7	35.14	34.50	-1	1,885	-0.05%
2023/07/27	3	33.55	0	0.00	33.20	3	1,737	0.17%
2023/07/26	14	33.33	2	33.25	33.15	12	1,717	0.70%
2023/07/25	7	33.83	7.1	33.71	34.20	-0.1	1,665	0.00%
2023/07/24	0	32.50	0	0.00	32.00	0	1,477	0.00%
2023/07/21	8	32.74	1	33.10	32.65	7	1,467	0.48%
2023/07/20	15	31.70	0.1	32.71	32.95	14.9	1,436	1.04%
2023/07/19	1	32.65	0	0.00	31.90	1	1,397	0.07%
2023/07/14	1	32.20	10	32.20	32.40	-9	1,301	-0.69%
2023/07/13	25	32.64	1	32.65	32.45	24	1,269	1.89%
2023/07/12	0	30.35	0	0.00	30.05	0	1,159	0.00%
2023/07/11	0	30.25	0	0.00	30.00	0	1,155	0.00%
2023/06/21	0	0.00	2	32.20	32.05	-2	1,079	-0.19%
2023/06/20	0	32.50	1	32.70	32.05	-1	1,069	-0.09%
2023/06/19	1	34.08	1	34.25	34.05	0	1,044	0.00%
2023/06/16	0	0.00	1	34.20	33.30	-1	1,000	-0.10%
2023/06/15	5	33.92	8	34.35	33.80	-3	970	-0.31%
2023/06/14	1	34.35	5.1	33.42	33.80	-4.1	898	-0.46%
2023/06/09	0	0.00	1	32.60	32.60	-1	698	-0.14%
2023/06/08	5	32.90	1	32.55	32.30	4	685	0.58%
2023/06/07	3	33.60	5.1	32.76	33.20	-2.1	652	-0.32%
2023/06/06	7	31.55	7	31.94	31.20	0	519	0.00%
2023/06/02	0	0.00	1	31.20	30.75	-1	537	-0.19%
2023/06/01	1	31.00	5	31.05	30.90	-4	531	-0.75%
2023/05/31	5	30.40	0	0.00	30.65	5	515	0.97%
2023/05/29	1	30.80	1	30.30	30.05	0	500	0.00%
2023/05/26	4	30.91	2	30.60	31.20	2	474	0.42%
2023/05/15	0	0.00	1	28.00	27.95	-1	347	-0.29%
2023/05/12	5	27.70	0	0.00	27.80	5	352	1.42%
2023/04/25	1	27.95	0	0.00	27.95	1	441	0.23%
2023/04/18	0	29.80	1	29.50	29.45	-1	472	-0.21%
2023/04/17	0	0.00	0.6	29.35	29.35	-0.6	467	-0.13%
2023/04/13	1	29.00	0	0.00	28.85	1	465	0.21%
2023/04/12	0	29.25	0	0.00	29.15	0	467	0.00%
2023/03/30	0	0.00	1	29.15	29.10	-1	485	-0.21%
2023/03/20	0	29.35	0	0.00	29.25	0	762	0.00%
2023/03/17	0	0.00	10	28.80	28.80	-10	863	-1.16%
2023/03/15	0	29.45	0	0.00	29.00	0	861	0.00%
2023/03/14	1	29.45	0	0.00	29.10	1	862	0.12%
2023/03/08	0	30.85	0	0.00	30.75	0	842	0.00%
2023/03/07	8	30.91	5	30.90	30.65	3	818	0.37%
2023/03/02	0	30.08	0	0.00	29.70	0	766	0.00%
2023/03/01	0	0.00	7	29.65	29.80	-7	764	-0.92%
2023/02/20	0	0.00	1	29.40	29.45	-1	786	-0.13%
2023/02/17	0	0.00	0	29.10	29.10	0	785	0.00%
2023/02/14	0	0.00	0	29.10	28.95	0	787	0.00%
2023/02/10	0	29.35	8	28.79	28.80	-8	790	-1.01%
2023/02/01	0	0.00	1	29.00	29.05	-1	750	-0.13%
2023/01/17	0	28.05	0	0.00	28.25	0	723	0.00%
2023/01/10	0	30.00	1	28.55	28.30	-1	652	-0.15%
2023/01/05	0	28.05	0	0.00	28.25	0	656	0.00%
2023/01/04	10	28.10	0	0.00	28.20	10	655	1.52%
2022/12/27	0	0.00	1	28.75	28.70	-1	634	-0.16%
2022/12/14	2	30.45	2	30.30	30.25	0	593	0.00%
2022/12/12	5	30.82	5	30.43	31.50	0	490	0.00%
2022/12/07	0	0.00	6	27.87	27.60	-6	264	-2.27%
2022/12/01	1	28.50	0	0.00	28.55	1	331	0.30%
2022/11/30	1	28.10	0	0.00	28.10	1	328	0.30%
2022/11/28	1	27.85	0	0.00	27.90	1	331	0.30%
2022/11/25	1	28.00	0	0.00	27.80	1	334	0.30%
2022/11/21	1	28.00	1	27.90	27.95	0	364	0.00%
2022/11/18	1	28.30	0	0.00	28.30	1	367	0.27%
2022/11/04	0	26.40	0	0.00	26.25	0	423	0.00%
2022/11/03	0	26.00	0	0.00	26.15	0	424	0.01%
2022/10/28	1	25.45	0	0.00	25.25	1	422	0.24%
2022/10/24	0	0.00	1	25.25	25.05	-1	420	-0.24%
2022/09/13	1	28.05	1	28.10	28.80	0	422	0.00%
2022/09/05	0	26.80	0	0.00	26.25	0	354	0.00%
2022/08/31	2	27.20	0	0.00	27.15	2	346	0.58%
2022/08/30	1	27.20	0	0.00	27.20	1	340	0.29%
2022/08/26	6	28.02	0	0.00	27.80	6	332	1.81%
2022/08/25	0	0.00	2	27.20	27.30	-2	307	-0.65%
2022/08/24	0	0.00	2	27.55	27.40	-2	302	-0.66%
2022/08/23	5	27.26	0	0.00	27.40	5	302	1.65%
2022/08/22	0	0.00	1	27.70	27.60	-1	299	-0.33%
2022/08/19	1	28.55	3	28.63	28.70	-2	273	-0.73%
2022/08/15	8	25.70	0	0.00	25.70	8	204	3.91%
2022/08/11	1	25.70	0	0.00	25.65	1	201	0.50%
2022/08/01	0	25.30	0	0.00	25.10	0	203	0.00%
2022/07/22	0.1	26.35	0	0.00	26.40	0.1	188	0.03%
2022/07/18	0	25.85	0	0.00	25.95	0	191	0.01%
2022/07/14	0	24.70	0	0.00	24.75	0	187	0.01%
2022/07/11	0	26.00	0	0.00	24.30	0	188	0.00%
2022/07/07	0	0.00	0	23.10	23.50	0	198	-0.01%
2022/06/20	2	26.85	0	0.00	26.50	2	199	1.00%
2022/06/13	0	0.00	1	29.70	29.45	-1	234	-0.43%
2022/06/10	0	0.00	0	30.70	30.45	0	236	-0.01%
2022/05/23	1	29.25	0	0.00	29.30	1	286	0.35%
2022/05/19	0	0.00	2	28.40	28.60	-2	297	-0.67%
2022/05/18	0	0.00	4	28.60	28.60	-4	297	-1.35%
2022/05/17	0	28.10	2	28.10	28.10	-2	300	-0.67%
2022/05/12	1	28.20	0	0.00	27.50	1	309	0.32%
2022/05/06	0	0.00	1	29.00	29.40	-1	323	-0.31%
2022/04/29	0.1	29.37	0	0.00	29.25	0.1	353	0.02%
2022/04/27	1	29.00	1	29.05	28.75	0	373	0.00%
2022/04/01	2	32.15	0	0.00	32.00	2	482	0.41%
2022/03/29	1	32.15	0	0.00	32.20	1	499	0.20%
2022/03/25	1	31.90	1	32.20	32.30	0	500	0.00%
2022/03/24	1.1	32.11	1	32.10	32.10	0.1	499	0.02%
2022/03/23	1	32.70	1	32.45	32.45	0	504	0.00%
2022/03/22	0	0.00	0.1	32.10	32.70	-0.1	502	-0.01%
2022/03/21	0	0.00	0	31.15	31.30	0	477	-0.01%
2022/03/18	0	31.25	0	0.00	31.00	0	485	0.00%
2022/03/07	0.1	30.30	0	0.00	29.65	0.1	556	0.01%
2022/02/24	0.1	30.45	0	0.00	30.20	0.1	1,220	0.00%
2022/02/22	0.1	31.80	0	0.00	31.20	0.1	1,234	0.01%
2022/02/21	0.1	32.25	0	0.00	32.15	0.1	1,236	0.00%
2022/02/14	0.1	33.20	0	0.00	32.55	0.1	1,278	0.01%
2022/01/24	0	0.00	4	31.05	31.20	-4	1,316	-0.30%
2022/01/12	0	0.00	0.2	33.00	33.15	-0.2	1,289	-0.02%
2022/01/05	0	0.00	1	34.85	34.25	-1	1,282	-0.08%
2022/01/04	0	0.00	1	34.30	34.15	-1	1,281	-0.08%
2021/12/29	1	34.60	3	33.85	34.50	-2	1,264	-0.16%
2021/12/20	0	32.70	0	0.00	32.80	0	1,276	0.00%
2021/12/17	1	33.10	0	0.00	32.80	1	1,279	0.08%
2021/12/15	0	0.00	2	33.10	32.90	-2	1,285	-0.16%
2021/12/14	1	33.25	1	33.25	33.00	0	1,287	0.00%
2021/12/13	9.1	34.05	1	33.70	33.85	8.1	1,285	0.63%
2021/12/10	1	35.00	0	0.00	35.00	1	1,272	0.08%
2021/12/07	1	34.45	2	34.50	34.40	-1	1,271	-0.08%
2021/12/02	0	0.00	1	34.70	34.50	-1	1,280	-0.08%
2021/11/29	2	34.90	0	0.00	35.00	2	1,257	0.16%
2021/11/26	2	37.80	0	0.00	36.50	2	1,225	0.16%
2021/11/25	50.2	40.13	45.2	38.93	39.20	5	1,131	0.44%
2021/11/24	1.2	35.96	1.5	36.61	37.95	-0.3	757	-0.04%
2021/11/19	0	34.15	0	0.00	34.00	0	644	0.00%
2021/11/17	0.2	34.82	0.1	34.85	34.90	0.1	653	0.01%
2021/11/08	0.1	33.10	0	0.00	33.00	0.1	758	0.01%
2021/11/05	1	33.50	0	0.00	33.30	1	818	0.12%
2021/11/03	0	0.00	1	33.40	33.45	-1	864	-0.12%
2021/11/02	0.1	35.35	0.2	35.00	33.85	-0.1	900	-0.01%
2021/11/01	0.2	33.55	0.1	32.80	33.45	0.1	881	0.01%
2021/10/29	0	0.00	1	32.20	32.50	-1	883	-0.11%
2021/10/21	0	0.00	1	32.65	32.00	-1	1,071	-0.09%
2021/10/13	1	30.30	0	0.00	29.55	1	1,653	0.06%
2021/10/08	0.1	32.05	0	0.00	31.85	0.1	2,260	0.00%
2021/10/05	0	0.00	21	29.80	31.00	-21	3,090	-0.68%
2021/10/04	0	31.20	0	0.00	30.25	0	3,167	0.00%
2021/09/27	1	33.20	0	0.00	33.25	1	4,019	0.02%
2021/09/24	0	33.25	0	0.00	33.25	0	4,040	0.00%
2021/09/14	1	33.80	0	0.00	33.30	1	4,192	0.02%
2021/09/08	3	33.75	0	0.00	33.35	3	4,297	0.07%
2021/09/06	1	36.00	0	0.00	34.95	1	4,453	0.02%
2021/09/02	2	36.00	0	0.00	35.90	2	4,605	0.04%
2021/08/31	1	35.60	0	0.00	35.80	1	4,647	0.02%
2021/08/30	0	0.00	1	35.70	35.75	-1	4,654	-0.02%
2021/08/27	1	35.70	0	0.00	35.75	1	4,660	0.02%
2021/08/24	1	35.00	0	0.00	35.05	1	4,697	0.02%
2021/08/23	1	35.00	0	0.00	35.10	1	4,738	0.02%
2021/08/20	0	0.00	2	34.35	34.15	-2	4,755	-0.04%
2021/08/16	3	34.70	2	35.10	35.00	1	4,746	0.02%
2021/08/13	3.2	36.70	1	35.50	35.35	2.2	4,734	0.05%
2021/08/11	0.1	38.20	0	0.00	36.80	0.1	4,712	0.00%
2021/08/10	0.1	38.35	0	0.00	38.20	0.1	4,679	0.00%
2021/08/06	1	41.00	0	0.00	41.10	1	4,721	0.02%
2021/07/30	1	39.50	0.5	40.00	39.30	0.5	4,927	0.01%
2021/07/29	0	0.00	0.5	39.25	39.70	-0.5	4,919	-0.01%
2021/07/28	1	37.90	1	39.00	39.00	0	4,917	0.00%
2021/07/27	1	41.00	0	0.00	41.00	1	4,914	0.02%
2021/07/26	2	42.85	2	42.75	42.80	0	4,923	0.00%
2021/07/21	1	43.80	16	42.11	41.65	-15	4,820	-0.31%
2021/07/20	2	43.25	2.2	43.75	43.10	-0.2	4,713	0.00%
2021/07/19	16.1	43.37	17	43.05	42.85	-1	4,634	-0.02%
2021/07/16	1	45.35	2	45.73	45.35	-1	4,532	-0.02%
2021/07/15	44.1	46.97	20	47.63	47.00	24.1	4,444	0.54%
2021/07/14	23	45.97	29	46.06	48.15	-6	3,963	-0.15%
2021/07/13	5	44.73	7	43.89	44.40	-2	3,591	-0.06%
2021/07/12	17	42.81	12	42.96	42.10	5	3,424	0.15%
2021/07/09	2	45.93	1	45.50	45.15	1	3,286	0.03%
2021/07/08	8	44.86	0	0.00	45.60	8	3,291	0.24%
2021/07/07	5	43.83	2	44.30	43.70	3	3,065	0.10%
2021/07/06	22	42.91	8	43.11	43.45	14	3,025	0.46%
2021/07/05	2	41.50	7.1	42.44	43.00	-5.1	3,006	-0.17%
2021/07/02	1	38.65	0	0.00	39.30	1	2,855	0.04%
2021/07/01	2	38.65	3	38.10	38.10	-1	2,928	-0.03%
2021/06/30	2	39.50	3	39.18	39.05	-1	3,014	-0.03%
2021/06/29	0.1	39.45	0	0.00	39.40	0.1	3,136	0.00%
2021/06/28	0.1	39.80	1	40.00	39.45	-0.9	3,218	-0.03%
2021/06/24	3	40.25	0	0.00	39.85	3	3,253	0.09%
2021/06/23	1	39.00	0	0.00	38.65	1	3,361	0.03%
2021/06/21	0	0.00	4	38.75	37.90	-4	3,368	-0.12%
2021/06/15	0	0.00	1.1	39.51	40.90	-1.1	3,404	-0.03%
2021/06/10	0	0.00	2	38.03	38.15	-2	3,327	-0.06%
2021/06/09	1	37.25	0	0.00	37.15	1	3,354	0.03%
2021/06/08	0	0.00	1	38.00	37.80	-1	3,392	-0.03%
2021/06/07	0	0.00	1.2	36.45	36.30	-1.2	3,374	-0.03%
2021/06/02	3	37.00	0	0.00	37.70	3	3,437	0.09%
2021/05/31	0	0.00	1	37.30	38.00	-1	3,433	-0.03%
2021/05/28	1	35.70	1.1	36.18	36.20	-0.1	3,425	0.00%
2021/05/26	1	35.55	0	0.00	35.55	1	3,456	0.03%
2021/05/25	0	0.00	12	35.40	35.90	-12	3,469	-0.35%
2021/05/21	0	0.00	1	33.60	34.15	-1	3,566	-0.03%
2021/05/20	1	34.15	0	0.00	33.00	1	3,675	0.03%
2021/05/18	1	31.80	7	32.10	33.40	-6	3,851	-0.16%
2021/05/17	0.2	30.10	2	31.28	30.45	-1.8	3,918	-0.05%
2021/05/14	1	34.15	4	34.28	33.25	-3	3,923	-0.08%
2021/05/13	4	33.61	1	30.20	33.25	3	3,935	0.08%
2021/05/12	0.1	31.00	3.4	31.69	31.35	-3.3	3,910	-0.09%
2021/05/11	1	35.90	9	35.02	34.35	-8	3,858	-0.21%
2021/05/10	0	38.00	0	0.00	36.90	0	3,881	0.00%
2021/05/07	2	36.88	1	36.70	38.50	1	3,925	0.03%
2021/05/06	2	35.60	1	35.00	35.00	1	3,918	0.03%
2021/05/05	1	36.00	0	0.00	34.85	1	3,960	0.03%
2021/05/04	2.2	34.80	3	34.38	35.45	-0.8	4,039	-0.02%
2021/05/03	9.1	38.66	0	0.00	37.80	9.1	4,067	0.22%
2021/04/29	0.2	40.70	0	0.00	40.20	0.2	4,100	0.00%
2021/04/27	0	40.75	0	0.00	40.55	0	4,369	0.00%
2021/04/26	1	41.20	0	0.00	40.75	1	4,624	0.02%
2021/04/23	1	41.00	0	0.00	40.70	1	4,853	0.02%
2021/04/22	0.3	41.52	0	0.00	40.20	0.3	5,435	0.00%
2021/04/21	2.1	42.01	0	0.00	42.00	2.1	5,490	0.04%
2021/04/20	0.3	42.60	0	0.00	42.60	0.3	5,573	0.01%
2021/04/16	4	44.03	1	44.80	43.90	3	5,883	0.05%
2021/04/15	0	0.00	2	44.15	44.60	-2	6,141	-0.03%
2021/04/14	3	42.27	2	43.38	41.95	1	6,526	0.02%
2021/04/13	0.4	44.15	1	44.25	43.80	-0.6	7,002	-0.01%
2021/04/12	7	45.36	3	45.30	45.10	4	7,240	0.06%
2021/04/09	3	46.55	3	45.95	46.15	0	7,508	0.00%
2021/04/08	1	45.60	0	0.00	45.40	1	7,424	0.01%
2021/04/07	2	45.33	0	0.00	45.80	2	7,624	0.03%
2021/04/06	25	45.38	21	45.06	44.65	4	7,737	0.05%
2021/04/01	4	45.50	1	46.00	45.50	3	7,723	0.04%
2021/03/31	0	43.70	1	44.00	44.65	-1	7,657	-0.01%
2021/03/30	1	43.45	1	43.90	43.25	0	7,673	0.00%
2021/03/29	3	44.00	0	0.00	43.40	3	7,754	0.04%
2021/03/26	0	44.48	0	0.00	44.00	0	7,845	0.00%
2021/03/22	0	0.00	5	44.28	44.05	-5	8,543	-0.06%
2021/03/19	0	0.00	1	43.65	43.45	-1	8,878	-0.01%
2021/03/18	0	0.00	1	43.80	43.25	-1	9,398	-0.01%
2021/03/17	0	0.00	1	44.30	43.50	-1	10,221	-0.01%
2021/03/16	1	43.20	0	0.00	43.20	1	10,371	0.01%
2021/03/11	1	41.05	2	41.20	41.05	-1	10,575	-0.01%
2021/03/10	1	39.75	1	39.80	39.80	0	10,617	0.00%
2021/03/09	1	39.30	1	39.20	39.40	0	10,667	0.00%
2021/03/08	1	39.40	2	39.28	39.00	-1	10,708	-0.01%
2021/03/05	2	39.88	1	40.20	40.10	1	10,868	0.01%
2021/03/02	0	0.00	5	41.50	41.50	-5	11,111	-0.04%
2021/02/26	7	42.76	5	43.04	42.65	2	11,186	0.02%
2021/02/25	5	43.47	0	0.00	43.45	5	11,279	0.04%
2021/02/24	1	44.00	1	44.75	43.90	0	11,349	0.00%
2021/02/23	3	44.80	3	45.10	45.20	0	11,399	0.00%
2021/02/22	8	44.27	7	44.78	45.15	1	11,416	0.01%
2021/02/19	0	0.00	1	42.90	43.15	-1	11,524	-0.01%
2021/02/18	1	41.75	1	42.10	42.55	0	12,247	0.00%
2021/02/17	3	39.00	4	39.20	39.25	-1	12,909	-0.01%
2021/02/05	0	0.00	3	39.85	39.85	-3	13,400	-0.02%
2021/02/04	2	39.60	2	40.33	40.90	0	13,445	0.00%
2021/02/03	2	40.70	1	41.05	40.40	1	13,630	0.01%
2021/02/02	1	41.70	1	41.90	41.80	0	13,717	0.00%
2021/02/01	0	0.00	4.1	40.68	41.70	-4.1	13,841	-0.03%
2021/01/29	3	41.77	3	41.65	41.35	0	13,919	0.00%
2021/01/28	2	43.45	1	44.00	42.90	1	14,037	0.01%
2021/01/27	1	43.75	7	44.65	44.95	-6	14,143	-0.04%
2021/01/26	0	0.00	1	42.55	43.55	-1	14,311	-0.01%
2021/01/25	9	45.71	2	44.90	44.65	7	14,844	0.05%
2021/01/22	3	46.90	3	45.87	46.95	0	15,673	0.00%
2021/01/21	4	45.88	2	45.38	46.20	2	16,685	0.01%
2021/01/20	4	46.88	28	47.27	46.00	-24	16,752	-0.14%
2021/01/19	34	49.60	41	49.08	48.95	-7	16,622	-0.04%
2021/01/18	5	48.44	7	49.10	49.00	-2	16,440	-0.01%
2021/01/15	57	49.76	29	49.20	47.10	28	16,321	0.17%
2021/01/14	6	47.18	0	0.00	47.00	6	16,056	0.04%
2021/01/13	5	47.66	2	47.43	47.15	3	16,466	0.02%
2021/01/12	4	47.08	9	47.25	46.45	-5	16,505	-0.03%
2021/01/11	0	0.00	7	46.49	46.85	-7	16,438	-0.04%
2021/01/08	7	47.89	10	48.02	47.20	-3	16,715	-0.02%
2021/01/07	27	49.03	21	48.98	49.25	6	17,142	0.04%
2021/01/06	16	46.98	19	47.33	47.55	-3	17,061	-0.02%
2021/01/05	26	45.79	26	45.54	44.85	0	16,741	0.00%
2021/01/04	34	43.77	35	43.38	44.30	-1	16,493	-0.01%
2020/12/31	0	0.00	2	42.35	41.85	-2	16,127	-0.01%
2020/12/30	22	42.38	6	42.86	41.70	16	16,062	0.10%
2020/12/29	6	41.78	13	42.05	42.30	-7	15,875	-0.04%
2020/12/28	5	40.92	2	41.00	40.60	3	15,701	0.02%
2020/12/25	2	40.48	4	39.95	40.75	-2	15,622	-0.01%
2020/12/24	0	0.00	2	41.30	40.00	-2	15,599	-0.01%
2020/12/23	6	39.87	6	40.31	41.00	0	15,532	0.00%
2020/12/22	2	41.40	4	41.96	39.10	-2	15,681	-0.01%
2020/12/21	4	40.35	4	40.91	41.30	0	16,101	0.00%
2020/12/18	3	40.92	7	40.59	40.25	-4	16,590	-0.02%
2020/12/17	31	41.43	27	41.52	41.05	4	16,780	0.02%
2020/12/16	24	42.70	22	43.08	41.90	2	16,637	0.01%
2020/12/15	9	41.58	7	42.06	40.10	2	16,134	0.01%
2020/12/14	28	41.40	26	41.73	42.00	2	15,745	0.01%
2020/12/11	37	39.50	42	40.60	39.60	-5	15,269	-0.03%
2020/12/10	1	37.95	10	38.48	38.00	-9	14,400	-0.06%
2020/12/09	19	37.84	11	37.80	37.85	8	14,175	0.06%
2020/12/08	7	37.85	4	37.66	38.40	3	14,060	0.02%
2020/12/07	2	35.25	1	35.70	35.60	1	13,878	0.01%
2020/12/04	6	34.93	5	34.68	34.50	1	13,808	0.01%
2020/12/03	1	35.70	5	35.98	35.30	-4	13,736	-0.03%
2020/12/02	4	36.16	0	0.00	36.20	4	13,687	0.03%
2020/12/01	6	35.27	2	35.80	35.30	4	13,656	0.03%
2020/11/30	9	37.22	1	37.00	36.50	8	13,470	0.06%
2020/11/26	1	38.45	3	38.17	38.20	-2	13,324	-0.02%
2020/11/25	2	37.65	6	37.76	37.25	-4	13,226	-0.03%
2020/11/24	3	37.33	4	37.53	37.45	-1	13,345	-0.01%
2020/11/23	1	37.00	1	37.30	37.40	0	13,257	0.00%
2020/11/20	2	37.53	8	37.61	37.45	-6	13,199	-0.05%
2020/11/19	0	0.00	3	37.27	37.40	-3	13,198	-0.02%
2020/11/18	40	37.57	43	37.27	37.15	-3	13,134	-0.02%
2020/11/17	94	38.78	90	38.61	37.60	4	12,910	0.03%
2020/11/16	73	38.43	59	38.69	39.75	14	12,129	0.12%
2020/11/13	22	36.63	19	36.54	36.15	3	11,348	0.03%
2020/11/12	2	35.03	7	35.05	34.70	-5	10,779	-0.05%
2020/11/11	14	35.24	35	35.24	34.90	-21	10,680	-0.20%
2020/11/10	8	35.02	9	34.63	34.10	-1	10,446	-0.01%
2020/11/09	14	34.89	9	34.66	35.40	5	10,320	0.05%
2020/11/06	52	34.34	38	34.36	34.20	14	10,162	0.14%
2020/11/05	70	34.90	64	34.71	34.10	6	10,055	0.06%
2020/11/04	3	33.97	15	33.57	34.00	-12	9,872	-0.12%
2020/11/03	14	34.20	4	34.06	34.25	10	9,733	0.10%
2020/11/02	68	35.87	60	35.33	34.50	8	9,506	0.08%
2020/10/30	30	35.14	53	35.21	35.45	-23	8,876	-0.26%
2020/10/29	109	33.85	128	33.53	33.90	-19	7,943	-0.24%	大買/大賣/
2020/10/28	3	31.70	2	33.35	33.35	1	6,845	0.01%
2020/10/26	6	30.68	3	30.80	30.45	3	6,597	0.05%
2020/10/23	3	31.18	1	31.05	31.30	2	6,518	0.03%
2020/10/22	13	31.05	7	30.61	30.90	6	6,408	0.09%
2020/10/21	25	31.50	3	31.05	30.15	22	6,145	0.36%
2020/10/19	5	30.75	8	30.16	30.95	-3	5,526	-0.05%
2020/10/16	13	30.95	20	30.78	30.50	-7	5,385	-0.13%
2020/10/15	14	31.20	17	31.42	31.90	-3	4,981	-0.06%
2020/10/14	1	26.60	0.4	29.00	29.00	0.6	4,259	0.01%
2020/10/13	1	26.50	0	0.00	26.40	1	3,957	0.03%
2020/10/08	0	0.00	10	25.35	24.50	-10	3,690	-0.27%
2020/10/07	0	0.00	2	25.00	25.00	-2	3,793	-0.05%
2020/10/05	0	0.00	4	24.16	24.50	-4	3,824	-0.10%
2020/09/30	2	23.90	3	23.83	23.90	-1	3,909	-0.03%
2020/09/25	17	24.94	3	26.03	23.80	14	3,853	0.36%
2020/09/24	45	26.86	38	26.06	25.60	7	3,598	0.19%
2020/09/23	15	26.00	3	25.57	26.05	12	3,046	0.39%
2020/09/22	6	24.24	5	24.62	25.65	1	2,376	0.04%
2020/09/21	0	0.00	1	23.25	23.35	-1	2,033	-0.05%
2020/09/18	0	0.00	4	23.18	23.10	-4	2,011	-0.20%
2020/09/17	1	22.85	0	0.00	22.85	1	1,997	0.05%
2020/09/16	5.2	23.22	3	23.20	23.00	2.2	1,979	0.11%
2020/09/15	0	0.00	1	22.05	22.60	-1	1,898	-0.05%
2020/09/04	3	22.57	3	22.50	22.55	0	1,887	0.00%
2020/09/02	4	22.05	0	0.00	22.00	4	1,827	0.22%
2020/09/01	0	0.00	2	22.45	22.30	-2	1,810	-0.11%
2020/08/28	18	23.45	11	24.06	23.45	7	1,745	0.40%
2020/08/27	1	22.55	2	22.20	22.70	-1	1,517	-0.07%
2020/08/26	2	22.50	0	0.00	22.65	2	1,478	0.14%
2020/08/25	6	22.65	18	22.47	22.15	-12	1,429	-0.84%
2020/08/24	4	21.45	4	21.65	21.70	0	1,313	0.00%
2020/08/18	0	0.00	1	21.85	22.00	-1	1,253	-0.08%
2020/08/14	0	0.00	3	21.00	20.95	-3	1,248	-0.24%
2020/08/12	2	21.35	1	21.10	21.10	1	1,262	0.08%
2020/08/11	4	21.66	2	21.55	21.55	2	1,255	0.16%
2020/08/10	4	21.15	0	0.00	21.80	4	1,230	0.33%
2020/08/07	0	0.00	1	21.05	21.35	-1	1,210	-0.08%
2020/08/06	0	0.00	25	20.88	20.85	-25	1,187	-2.11%
2020/08/05	1	20.80	0	0.00	20.90	1	1,192	0.08%
2020/07/29	3	20.90	4	20.63	20.60	-1	1,179	-0.08%
2020/07/27	3	21.95	2	22.45	21.15	1	1,143	0.09%
2020/07/20	25	22.51	0	0.00	22.45	25	954	2.62%
2020/07/17	4	23.00	5	23.09	22.40	-1	944	-0.11%
2020/07/16	2	22.10	0	0.00	22.05	2	888	0.23%
2020/07/15	2	22.88	1	22.25	22.20	1	878	0.11%
2020/07/14	1	23.50	1	23.80	22.85	0	850	0.00%
2020/07/10	3	23.00	13	22.98	22.70	-10	704	-1.42%
2020/07/09	2	22.50	2	22.90	22.90	0	619	0.00%
2020/07/07	0	0.00	2	20.55	20.55	-2	496	-0.40%
2020/07/06	3	20.77	0	0.00	20.60	3	492	0.61%
2020/06/19	2	20.80	3	20.62	20.45	-1	559	-0.18%
2020/06/12	1	18.60	0	0.00	19.10	1	553	0.18%
2020/06/10	11	19.95	0	0.00	20.00	11	564	1.95%
2020/06/04	1	19.55	0	0.00	19.70	1	598	0.17%
2020/06/03	1	19.35	0	0.00	19.55	1	601	0.17%
2020/05/22	1	19.35	0	0.00	19.15	1	655	0.15%
2020/05/19	0	0.00	10	18.53	18.60	-10	617	-1.62%
2020/04/30	0	0.00	3	18.50	18.45	-3	604	-0.50%
2020/04/27	2	18.43	0	0.00	18.45	2	620	0.32%
2020/04/17	4	18.00	0	0.00	17.95	4	590	0.68%
2020/04/15	0	0.00	1	18.15	18.15	-1	572	-0.17%
2020/04/08	6	17.35	0	0.00	17.40	6	568	1.06%
2020/04/06	0	0.00	10	17.00	17.10	-10	565	-1.77%
2020/03/31	1	17.45	0	0.00	17.40	1	566	0.18%
2020/03/30	0	0.00	2	17.30	17.85	-2	558	-0.36%
2020/03/27	2	17.00	0	0.00	17.30	2	529	0.38%
2020/03/26	0	0.00	1	15.75	15.75	-1	494	-0.20%
2020/03/25	0	0.00	1	14.35	14.35	-1	506	-0.20%
2020/03/20	0	0.00	1	12.65	12.65	-1	683	-0.15%
2020/03/19	10	12.00	0	0.00	11.50	10	675	1.48%
2020/03/16	1	13.20	0	0.00	13.20	1	652	0.15%
2020/03/02	0	0.00	10	17.60	17.60	-10	742	-1.35%
2020/01/31	1	18.85	0	0.00	19.00	1	910	0.11%
2020/01/30	1	19.00	0	0.00	18.85	1	905	0.11%
2020/01/07	1	20.90	0	0.00	20.85	1	900	0.11%
2020/01/06	0	0.00	6	21.15	21.05	-6	899	-0.67%
2020/01/03	8	21.46	17	21.38	21.30	-9	898	-1.00%
2019/12/26	12	21.65	0	0.00	21.55	12	891	1.35%
2019/12/25	4	21.75	0	0.00	21.75	4	909	0.44%
2019/12/24	4	21.73	0	0.00	21.90	4	908	0.44%
2019/12/23	1	21.75	0	0.00	21.75	1	900	0.11%
2019/12/20	15	22.09	0	0.00	21.90	15	901	1.66%
2019/12/19	1	22.65	1	22.20	22.20	0	891	0.00%
2019/12/03	1	21.95	1	22.05	22.05	0	853	0.00%
2019/11/21	0	0.00	10	21.53	21.75	-10	709	-1.41%
2019/11/20	2	21.55	2	21.85	21.80	0	701	0.00%
2019/11/19	3	20.80	0	0.00	21.35	3	598	0.50%
2019/11/18	7	20.79	0	0.00	20.75	7	592	1.18%
2019/10/02	0	0.00	3	21.00	21.15	-3	873	-0.34%
2019/09/25	0	0.00	1	21.95	21.85	-1	860	-0.12%
2019/09/24	0	0.00	1	22.45	22.20	-1	859	-0.12%
2019/09/19	1	22.75	0	0.00	22.55	1	833	0.12%
2019/09/16	1	22.90	0	0.00	22.85	1	810	0.12%
2019/09/09	0	0.00	2	21.00	21.10	-2	704	-0.28%
2019/08/21	0	0.00	1	21.00	20.75	-1	643	-0.16%
2019/08/20	3	20.83	2	21.00	20.90	1	632	0.16%
2019/07/02	0	0.00	20	20.75	20.70	-20	977	-2.05%
2019/06/26	19	20.10	0	0.00	20.05	19	1,041	1.82%
2019/06/25	1	20.10	0	0.00	20.15	1	1,109	0.09%
2019/06/21	0	0.00	10	20.30	20.00	-10	1,166	-0.86%
2019/05/30	3	19.60	0	0.00	19.65	3	1,676	0.18%
2019/05/23	0	0.00	127	19.04	19.10	-127	1,787	-7.10%	大賣/鉅額交易
2019/05/13	0	0.00	10	21.60	21.70	-10	1,870	-0.53%
2019/04/29	0	0.00	2	23.80	23.90	-2	1,851	-0.11%
2019/04/26	0	0.00	3	24.55	24.50	-3	1,858	-0.16%
2019/04/22	0	25.25	0	0.00	25.30	0	1,885	0.00%
2019/04/17	1	26.00	1	25.85	25.60	0	1,878	0.00%
2019/04/16	1	25.65	0	0.00	25.80	1	1,814	0.06%
2019/04/15	5	25.77	3	26.03	26.00	2	1,780	0.11%
2019/04/12	1	25.05	1	24.90	24.80	0	1,715	0.00%
2019/04/11	0	0.00	1	25.25	24.85	-1	1,709	-0.06%
2019/04/10	0	0.00	1	25.35	25.30	-1	1,688	-0.06%
2019/04/09	3	26.37	3	25.98	25.90	0	1,658	0.00%
2019/04/08	4	25.43	2	25.53	26.20	2	1,550	0.13%
2019/03/29	0	24.55	0	0.00	24.45	0	1,369	0.00%
2019/03/28	2	25.50	2	24.90	24.60	0	1,357	0.00%
2019/03/26	0	0.00	10	24.75	24.85	-10	1,285	-0.78%
2019/03/25	1	25.30	3	25.17	25.00	-2	1,274	-0.16%
2019/03/22	10	25.48	4	25.23	25.95	6	1,227	0.49%
2019/03/20	0	0.00	2	23.95	23.75	-2	1,029	-0.19%
2019/03/18	0	0.00	1	23.85	23.85	-1	1,001	-0.10%
2019/03/15	1	24.00	1	24.10	23.95	0	1,000	0.00%
2019/03/14	2	23.93	2	23.73	24.05	0	928	0.00%
2019/03/12	10	23.95	0	0.00	23.40	10	901	1.11%
2019/02/26	1	23.35	0	0.00	23.35	1	906	0.11%
2019/02/25	4	23.95	2	23.90	23.80	2	899	0.22%
2019/02/18	1	22.25	0	0.00	22.25	1	917	0.11%
2019/02/14	0	24.00	0	0.00	24.10	0	900	0.00%
2019/02/12	0	23.30	2	23.05	23.40	-2	864	-0.23%
2019/02/11	2	22.90	0	0.00	22.85	2	839	0.24%
2019/01/30	0	0.00	3	23.00	22.75	-3	841	-0.36%
2019/01/22	0	0.00	1	23.10	22.65	-1	913	-0.11%
2019/01/21	3	23.10	0	0.00	23.15	3	944	0.32%
2019/01/17	5	22.80	2	22.85	22.85	3	961	0.31%
2019/01/15	1	22.65	1	22.70	22.75	0	959	0.00%
2019/01/14	3	22.72	3	22.67	22.75	0	952	0.00%
2019/01/04	1	20.95	3	20.70	21.05	-2	945	-0.21%
2019/01/02	0	0.00	2	21.75	21.65	-2	1,001	-0.20%
2018/12/28	2	21.70	5	21.70	21.70	-3	1,019	-0.29%
2018/12/25	0	0.00	4	22.00	21.90	-4	1,099	-0.36%
2018/12/20	4	22.65	0	0.00	22.35	4	1,175	0.34%
2018/12/19	10	23.30	11	23.05	23.00	-1	1,169	-0.09%
2018/12/18	2	22.60	1	22.60	23.25	1	1,149	0.09%
2018/12/10	4	22.90	2	22.90	22.35	2	1,179	0.17%
2018/12/07	1	23.00	0	0.00	23.15	1	1,179	0.08%
2018/12/06	1	23.75	1	23.15	22.85	0	1,192	0.00%
2018/11/27	0	0.00	2	24.30	23.95	-2	1,376	-0.15%
2018/11/26	0	0.00	1	23.55	23.70	-1	1,393	-0.07%
2018/11/19	0	0.00	1	24.10	24.00	-1	1,777	-0.06%
2018/11/16	1	24.15	4	23.80	23.90	-3	1,806	-0.17%
2018/11/15	5	24.08	3	23.93	23.80	2	1,797	0.11%
2018/11/05	0	0.00	1	23.35	23.25	-1	2,152	-0.05%
2018/11/02	1	24.30	1	24.05	23.55	0	2,225	0.00%
2018/10/31	0	0.00	1	23.10	22.85	-1	2,340	-0.04%
2018/10/30	0	0.00	1	22.05	22.35	-1	2,399	-0.04%
2018/10/29	8	22.04	1	21.75	21.95	7	2,541	0.28%
2018/10/23	2	23.50	2	23.30	23.20	0	2,756	0.00%
2018/10/12	3	22.68	0	0.00	23.30	3	3,291	0.09%
2018/10/11	2	23.10	11	23.00	22.90	-9	3,359	-0.27%
2018/10/09	3	25.65	5	25.65	25.40	-2	3,406	-0.06%
2018/10/02	0	0.00	3	27.43	27.40	-3	3,930	-0.08%
2018/09/28	1	27.15	1	26.95	26.90	0	3,968	0.00%
2018/09/17	4	27.54	2	27.60	27.20	2	4,179	0.05%
2018/09/12	5	26.40	2	26.40	26.40	3	4,461	0.07%
2018/09/11	1	26.10	3	26.20	26.75	-2	4,527	-0.04%
2018/09/10	22	26.60	15	25.90	25.60	7	4,559	0.15%
2018/09/07	0	0.00	1	28.05	27.40	-1	4,666	-0.02%
2018/09/06	1	28.10	2	28.20	27.95	-1	5,046	-0.02%
2018/09/05	8	27.88	6	28.33	28.25	2	5,163	0.04%
2018/08/29	1	28.20	0	0.00	28.20	1	5,335	0.02%
2018/08/28	1	29.10	1	29.35	28.70	0	5,308	0.00%
2018/08/27	10	28.30	10	28.65	28.50	0	5,183	0.00%
2018/08/24	10	27.59	10	27.85	28.50	0	5,206	0.00%
2018/08/23	3	28.20	0	0.00	28.15	3	5,347	0.06%
2018/08/22	0	0.00	5	28.25	28.25	-5	5,508	-0.09%
2018/08/17	10	28.05	10	28.05	27.90	0	5,788	0.00%
2018/08/16	2	27.70	2	28.10	28.15	0	5,768	0.00%
2018/08/15	6	27.42	4	28.50	28.15	2	5,770	0.03%
2018/08/14	0	0.00	8	27.39	27.90	-8	5,812	-0.14%
2018/08/13	8	27.22	10	27.11	26.30	-2	5,798	-0.03%
2018/08/10	6	28.26	1	28.20	28.25	5	5,696	0.09%
2018/08/09	0	0.00	5	28.60	29.25	-5	5,706	-0.09%
2018/08/08	2	29.10	4	29.60	28.70	-2	5,648	-0.04%
2018/08/07	21	30.36	15	30.00	29.90	6	5,587	0.11%
2018/08/06	1	30.20	0	0.00	30.30	1	5,588	0.02%
2018/08/03	8	29.89	0	0.00	30.25	8	5,528	0.14%
2018/08/02	32	29.10	41	29.23	29.75	-9	5,409	-0.17%
2018/08/01	11	29.69	1	29.90	29.15	10	5,353	0.19%
2018/07/30	3	29.13	0	0.00	28.95	3	5,267	0.06%
2018/07/27	7	29.91	17	30.32	30.00	-10	5,160	-0.19%
2018/07/26	1	29.55	12	28.86	29.75	-11	4,963	-0.22%
2018/07/25	4	28.73	0	0.00	28.50	4	4,865	0.08%
2018/07/24	8	27.58	0	0.00	27.80	8	4,781	0.17%
2018/07/23	1	27.40	0	0.00	27.20	1	4,771	0.02%
2018/07/19	10	28.00	15	28.10	28.10	-5	4,740	-0.11%
2018/07/18	3	29.42	1	29.20	28.80	2	4,706	0.04%
2018/07/17	7	29.54	4	29.90	29.20	3	4,671	0.06%
2018/07/16	34	29.82	15	30.19	30.70	19	4,591	0.41%
2018/07/13	2	29.00	5	29.10	29.35	-3	4,243	-0.07%
2018/07/10	2	25.98	0	0.00	26.30	2	4,009	0.05%
2018/07/09	26	26.52	0	0.00	26.90	26	4,027	0.65%
2018/07/05	3	27.00	3	26.18	25.70	0	4,005	0.00%
2018/07/03	2	27.50	0	0.00	27.05	2	3,965	0.05%
2018/06/29	3	27.57	0	0.00	27.45	3	3,868	0.08%
2018/06/25	3	28.13	15	27.46	27.25	-12	3,717	-0.32%
2018/06/22	33	29.62	30	29.60	29.60	3	3,627	0.08%
2018/06/21	7	30.07	4	29.70	30.80	3	3,558	0.08%
2018/06/20	1	28.30	0.1	28.50	28.60	0.9	3,388	0.03%
2018/06/19	10	29.75	23	29.61	29.05	-13	3,308	-0.39%
2018/06/15	10	31.21	18	30.57	30.60	-8	3,237	-0.25%
2018/06/14	9	30.98	18	30.71	30.60	-9	3,094	-0.29%
2018/06/13	17	28.06	4	29.05	28.80	13	2,682	0.48%
2018/06/12	83	27.93	9	27.37	27.20	74	2,561	2.89%
2018/06/11	10	28.25	4	28.35	27.90	6	2,497	0.24%
2018/06/08	1	27.80	1	28.00	28.15	0	2,393	0.00%
2018/06/07	10	28.50	0	0.00	28.10	10	2,365	0.42%
2018/06/06	0	0.00	1	28.05	27.95	-1	2,328	-0.04%
2018/06/04	3	27.67	2	27.90	27.70	1	2,196	0.05%
2018/06/01	3	27.63	6	27.59	27.40	-3	2,120	-0.14%
2018/05/31	14	28.21	4	28.39	27.40	10	2,054	0.49%
2018/05/29	4.1	27.40	13	27.57	27.15	-8.9	1,654	-0.54%
2018/05/28	8	26.68	2	26.78	27.00	6	1,494	0.40%
2018/05/24	0	0.00	1	25.10	25.10	-1	1,311	-0.08%
2018/05/22	1	25.55	2	26.05	25.00	-1	1,268	-0.08%
2018/05/18	2	24.95	0	0.00	24.70	2	1,113	0.18%
2018/05/17	0	0.00	3	25.00	25.10	-3	1,078	-0.28%
2018/05/14	1	24.80	4	24.40	24.05	-3	941	-0.32%
2018/05/10	1	24.25	1	24.10	23.85	0	890	0.00%
2018/05/04	4	22.00	0	0.00	22.20	4	824	0.49%
2018/05/03	2	22.50	0	0.00	22.50	2	816	0.24%
2018/05/02	2	23.10	0	0.00	23.10	2	814	0.25%
2018/04/26	5	24.05	3	24.40	23.40	2	818	0.24%
2018/04/25	1	24.15	0	0.00	24.20	1	780	0.13%
2018/04/24	0	0.00	6	23.14	23.35	-6	744	-0.81%
2018/04/13	1	23.20	1	23.40	23.15	0	647	0.00%
2018/04/12	6	22.92	0	0.00	23.00	6	622	0.96%
2018/03/28	0	0.00	5	21.02	21.00	-5	639	-0.78%
2018/03/26	2	20.50	0	0.00	20.35	2	662	0.30%
2018/03/23	2	20.80	0	0.00	20.75	2	659	0.30%
2018/03/19	0	0.00	0.1	21.70	21.70	-0.1	662	-0.02%
2018/03/12	2	21.38	0	0.00	21.30	2	615	0.32%
2018/03/09	2	21.00	0	0.00	21.10	2	618	0.32%
2018/03/06	2	20.85	0	0.00	20.90	2	629	0.32%
2018/03/02	2	21.00	0	0.00	21.00	2	641	0.31%
2018/02/27	1	21.60	1	21.60	21.30	0	672	0.00%
2018/02/07	2	20.70	0	0.00	20.65	2	692	0.29%
2018/02/06	0.1	20.20	0	0.00	20.20	0.1	751	0.01%
2018/01/24	0	21.20	0	0.00	21.25	0	851	0.00%
2018/01/11	5	21.35	0	0.00	21.30	5	1,062	0.47%
2018/01/05	1	22.75	6	22.32	22.45	-5	1,112	-0.45%
2018/01/04	0	21.50	0	0.00	21.65	0	1,093	0.00%