聯嘉 (6288)-群益金鼎-建成券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
31.95
漲跌
▲0.55
漲幅
+1.75%
成交量
2,423張
產業
上市汽車類股▼0.20%
263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

聯嘉 (6288)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/30	0	0.00	2	31.95	31.95	-2	5,842	-0.03%
2024/04/29	6	31.59	1	32.45	31.40	5	5,813	0.09%
2024/04/24	0	0.00	1	32.15	31.95	-1	5,761	-0.02%
2024/04/22	5	31.45	2	31.05	30.55	3	5,725	0.05%
2024/04/19	2	32.00	1	32.30	31.90	1	5,699	0.02%
2024/04/18	2	33.30	1	33.35	33.30	1	5,649	0.02%
2024/04/17	1	33.00	0	0.00	33.70	1	5,636	0.02%
2024/04/16	1	33.30	1	32.75	32.90	0	5,601	0.00%
2024/04/15	1	34.95	0	0.00	34.05	1	5,505	0.02%
2024/04/12	1	34.95	0	0.00	34.80	1	5,457	0.02%
2024/04/11	5	35.85	4	35.18	35.15	1	5,421	0.02%
2024/04/10	1	35.60	1	36.50	35.25	0	5,335	0.00%
2024/04/09	37	35.40	0	0.00	35.25	37	5,265	0.70%
2024/04/08	11	37.30	10	36.45	36.70	1	5,142	0.02%
2024/04/03	2	36.30	1	36.20	36.70	1	4,895	0.02%
2024/03/19	0	0.00	9	34.60	34.70	-9	4,566	-0.20%
2024/03/15	0	0.00	4	32.00	32.00	-4	4,509	-0.09%
2024/03/14	2	32.50	0	0.00	32.40	2	4,517	0.04%
2024/03/13	1	34.15	0	0.00	33.65	1	4,512	0.02%
2024/03/11	5	34.30	0	0.00	34.25	5	4,493	0.11%
2024/03/07	2	34.18	0	0.00	33.80	2	4,542	0.04%
2024/03/04	3	36.38	0	0.00	36.35	3	4,313	0.07%
2024/03/01	6	36.63	1	36.10	36.15	5	4,061	0.12%
2024/02/29	0	0.00	4	36.70	36.35	-4	3,711	-0.11%
2024/02/27	0	0.00	2	35.80	36.15	-2	3,190	-0.06%
2024/02/26	0	0.00	2	35.30	35.10	-2	2,957	-0.07%
2024/02/23	2	34.60	1	35.00	35.40	1	2,744	0.04%
2024/02/20	6	33.23	6	33.15	33.25	0	2,373	0.00%
2024/02/19	4	33.95	5	33.56	33.95	-1	2,300	-0.04%
2024/02/15	0	0.00	2	32.10	31.80	-2	1,994	-0.10%
2024/02/05	1	30.30	0	0.00	30.40	1	1,948	0.05%
2024/01/30	1	30.95	0	0.00	30.70	1	1,961	0.05%
2024/01/05	0	0.00	2	31.85	31.00	-2	2,214	-0.09%
2023/12/28	0	0.00	1	31.90	31.90	-1	3,239	-0.03%
2023/12/27	4	33.45	4	33.03	31.95	0	3,622	0.00%
2023/12/26	1	32.25	2	32.35	32.35	-1	3,406	-0.03%
2023/12/25	2	32.05	1	31.20	31.75	1	3,341	0.03%
2023/12/13	0	0.00	1	32.20	32.10	-1	3,379	-0.03%
2023/12/04	0	0.00	1	32.35	32.40	-1	3,566	-0.03%
2023/11/16	1	28.95	0	0.00	28.95	1	3,449	0.03%
2023/11/10	1	29.20	0	0.00	29.20	1	3,419	0.03%
2023/11/09	1	29.40	0	0.00	29.25	1	3,423	0.03%
2023/10/31	2	29.75	0	0.00	29.55	2	3,478	0.06%
2023/10/27	1	31.05	0	0.00	30.45	1	3,490	0.03%
2023/10/25	0	0.00	1	31.80	31.85	-1	3,496	-0.03%
2023/10/17	1	31.80	1	31.60	31.55	0	3,552	0.00%
2023/10/16	2	31.80	0	0.00	31.30	2	3,655	0.05%
2023/10/11	1	32.50	6	32.77	32.15	-5	3,888	-0.13%
2023/10/06	4	33.33	0	0.00	33.50	4	4,051	0.10%
2023/10/05	0	0.00	1	32.90	32.55	-1	3,966	-0.03%
2023/10/04	4	33.23	4	33.25	33.30	0	3,905	0.00%
2023/10/03	3	31.95	3	33.25	31.00	0	3,893	0.00%
2023/09/19	1	30.65	1	30.40	30.05	0	3,897	0.00%
2023/09/13	2	32.10	0	0.00	32.10	2	4,011	0.05%
2023/09/07	0	0.00	1	30.50	30.55	-1	4,626	-0.02%
2023/08/22	1	28.85	0	0.00	28.85	1	6,237	0.02%
2023/08/17	0	0.00	2	29.20	29.75	-2	6,682	-0.03%
2023/08/10	0	0.00	7	30.00	30.20	-7	7,073	-0.10%
2023/08/04	0	0.00	3	30.95	30.80	-3	7,391	-0.04%
2023/08/02	1	30.55	0	0.00	29.90	1	7,466	0.01%
2023/07/31	1	30.85	0	0.00	30.70	1	7,481	0.01%
2023/07/27	0	0.00	2	31.25	31.10	-2	7,602	-0.03%
2023/07/26	0	0.00	1	30.95	30.95	-1	7,813	-0.01%
2023/07/25	0	0.00	5	31.15	31.50	-5	8,488	-0.06%
2023/07/24	1	30.80	0	0.00	31.00	1	8,850	0.01%
2023/07/21	6	31.80	0	0.00	31.90	6	8,825	0.07%
2023/07/20	2	32.33	0	0.00	32.30	2	8,856	0.02%
2023/07/19	9	32.71	4	32.75	32.10	5	8,860	0.06%
2023/07/18	5	33.60	2	33.50	33.20	3	8,953	0.03%
2023/07/17	5	34.00	2	34.88	34.70	3	9,204	0.03%
2023/07/14	1	35.05	6	33.78	33.85	-5	9,248	-0.05%
2023/07/13	15	35.32	0	0.00	34.40	15	9,299	0.16%
2023/07/12	2	33.58	0	0.00	33.80	2	9,091	0.02%
2023/07/10	4	36.00	4	36.46	35.95	0	8,864	0.00%
2023/07/07	1	34.85	0	0.00	34.55	1	8,476	0.01%
2023/07/05	1	34.75	1	34.60	34.10	0	8,651	0.00%
2023/07/04	1	34.50	2	33.65	34.80	-1	8,656	-0.01%
2023/06/28	3	33.00	0	0.00	33.10	3	8,881	0.03%
2023/06/21	1	34.65	0	0.00	34.70	1	10,072	0.01%
2023/06/20	0	0.00	1	35.00	34.35	-1	10,444	-0.01%
2023/06/19	0	0.00	2	34.50	34.70	-2	10,736	-0.02%
2023/06/16	2	34.00	0	0.00	33.85	2	10,791	0.02%
2023/06/15	1	33.85	4	34.00	34.45	-3	10,765	-0.03%
2023/06/14	1	33.80	11	34.07	34.15	-10	10,716	-0.09%
2023/06/13	6	35.65	13	35.80	35.70	-7	10,514	-0.07%
2023/06/12	18	35.48	17	35.87	36.60	1	10,108	0.01%
2023/06/09	0	0.00	2	33.30	33.65	-2	9,367	-0.02%
2023/06/08	1	33.10	1	33.15	33.05	0	9,199	0.00%
2023/06/05	2	32.88	0	0.00	32.70	2	9,160	0.02%
2023/06/02	5	32.20	3	32.37	32.40	2	9,177	0.02%
2023/06/01	6	32.25	0	0.00	32.20	6	9,217	0.07%
2023/05/31	2	31.53	0	0.00	31.50	2	9,187	0.02%
2023/05/30	1	31.75	0	0.00	31.45	1	9,269	0.01%
2023/05/29	1	32.15	2	31.88	31.75	-1	9,252	-0.01%
2023/05/26	1	32.45	4	31.95	31.80	-3	9,253	-0.03%
2023/05/25	3	33.98	0	0.00	33.45	3	9,196	0.03%
2023/05/24	7	34.06	5	34.30	33.80	2	9,271	0.02%
2023/05/23	0	0.00	3	33.70	33.95	-3	9,935	-0.03%
2023/05/22	1	32.75	16	32.92	32.85	-15	9,816	-0.15%
2023/05/19	1	32.75	0	0.00	31.95	1	9,777	0.01%
2023/05/12	2	31.38	3	31.70	31.85	-1	9,536	-0.01%
2023/05/11	1	30.20	1	30.25	30.75	0	9,404	0.00%
2023/05/09	1	31.05	7	32.10	31.30	-6	9,246	-0.06%
2023/05/08	7	31.96	0	0.00	31.90	7	9,142	0.08%
2023/05/05	0	0.00	1	32.10	31.95	-1	9,115	-0.01%
2023/05/04	0	0.00	2	31.90	32.05	-2	9,076	-0.02%
2023/05/03	4	31.78	1	31.70	31.70	3	9,015	0.03%
2023/05/02	2	32.20	0	0.00	32.55	2	8,912	0.02%
2023/04/28	8	34.09	3	34.25	33.55	5	8,683	0.06%
2023/04/27	0	0.00	20	33.25	33.55	-20	7,973	-0.25%
2023/04/21	0	0.00	11	31.88	31.05	-11	7,428	-0.15%
2023/04/20	14	32.36	0	0.00	32.50	14	7,205	0.19%
2023/04/19	10	32.70	24	32.71	32.45	-14	6,840	-0.20%
2023/04/18	14	32.15	15	32.58	32.05	-1	6,658	-0.02%
2023/04/17	10	31.90	10	31.98	31.75	0	6,467	0.00%
2023/04/13	5	31.40	0	0.00	31.40	5	6,346	0.08%
2023/04/11	2	32.05	6	31.78	31.70	-4	6,218	-0.06%
2023/04/10	7	31.81	11	32.39	31.55	-4	6,138	-0.07%
2023/04/07	1	31.50	0	0.00	31.25	1	5,873	0.02%
2023/04/06	1	31.20	3	31.55	31.45	-2	5,794	-0.03%
2023/03/31	4	31.63	1	31.35	31.65	3	5,745	0.05%
2023/03/30	6	31.44	7	31.45	31.50	-1	5,622	-0.02%
2023/03/29	7	30.76	24	31.01	30.85	-17	5,453	-0.31%
2023/03/28	32	30.08	2	30.00	30.20	30	5,267	0.57%
2023/03/27	58	32.12	39	32.85	30.90	19	5,054	0.38%
2023/03/24	0	0.00	4	33.00	33.00	-4	4,343	-0.09%
2023/03/23	12	31.61	13	30.92	30.00	-1	3,979	-0.03%
2023/03/22	3	30.37	2	30.00	30.70	1	3,564	0.03%
2023/03/21	1	29.40	17	28.88	29.50	-16	3,238	-0.49%
2023/03/17	2	28.30	10	28.00	28.25	-8	3,055	-0.26%
2023/03/16	5	27.00	0	0.00	27.25	5	3,014	0.17%
2023/03/10	5	27.80	1	27.40	27.70	4	3,027	0.13%
2023/03/09	5	28.15	5	28.27	28.20	0	3,068	0.00%
2023/03/08	6	28.53	2	28.65	28.55	4	3,028	0.13%
2023/03/07	6	28.56	3	28.50	28.55	3	2,971	0.10%
2023/03/06	9	28.51	1	28.40	28.20	8	2,891	0.28%
2023/03/02	1	27.80	5	27.60	28.50	-4	2,677	-0.15%
2023/03/01	5	26.90	0	0.00	27.30	5	2,587	0.19%
2023/02/21	12	29.03	0	0.00	28.45	12	2,168	0.55%
2022/12/19	0	0.00	11	24.20	23.95	-11	810	-1.36%
2022/12/02	0	0.00	5	25.60	25.40	-5	550	-0.91%
2022/11/17	0	0.00	1	22.05	22.05	-1	321	-0.31%
2022/11/16	7	21.66	0	0.00	21.60	7	320	2.18%
2022/11/14	3	22.15	0	0.00	22.65	3	320	0.93%
2022/11/11	1	21.80	0	0.00	22.15	1	336	0.30%
2022/11/10	2	21.53	0	0.00	21.35	2	388	0.52%
2022/11/09	4	21.65	0	0.00	21.65	4	406	0.99%
2022/10/13	1	21.20	0	0.00	20.20	1	491	0.20%
2022/09/28	0	0.00	3	21.95	21.85	-3	496	-0.60%
2022/08/22	0	0.00	10	24.30	24.25	-10	487	-2.05%
2022/08/17	10	25.80	0	0.00	25.10	10	516	1.94%
2022/07/27	0	0.00	4	22.45	22.85	-4	433	-0.92%
2022/07/26	2	22.25	2	22.25	22.25	0	429	0.00%
2022/07/25	4	22.63	0	0.00	22.60	4	423	0.94%
2022/07/21	2	22.75	2	23.05	22.95	0	425	0.00%
2022/07/18	1	23.20	0	0.00	23.25	1	419	0.24%
2022/06/27	1	23.40	0	0.00	23.40	1	437	0.23%
2022/06/24	0	0.00	4	23.10	23.10	-4	461	-0.87%
2022/06/23	2	23.23	0	0.00	23.20	2	467	0.43%
2022/06/22	4	23.30	0	0.00	23.25	4	466	0.86%
2022/05/30	0	0.00	2	25.60	25.35	-2	565	-0.35%
2022/05/26	1	24.80	0	0.00	24.85	1	583	0.17%
2022/05/25	2	26.28	0	0.00	25.30	2	599	0.33%
2022/02/21	0	0.00	2	30.50	30.30	-2	2,841	-0.07%
2022/02/18	1	30.05	1	30.10	30.00	0	2,814	0.00%
2022/02/17	0	0.00	1	29.90	29.65	-1	2,799	-0.04%
2022/02/15	4	28.93	0	0.00	28.35	4	2,754	0.15%
2022/02/09	0	0.00	1	30.40	31.05	-1	2,666	-0.04%
2022/02/08	0	0.00	1	30.50	30.45	-1	2,641	-0.04%
2022/01/25	1	27.80	0	0.00	27.70	1	2,613	0.04%
2022/01/18	1	30.40	3	29.95	29.50	-2	2,708	-0.07%
2022/01/14	2	27.45	0	0.00	27.80	2	2,553	0.08%
2022/01/12	2	29.70	6	29.67	29.65	-4	2,415	-0.17%
2022/01/11	23	32.12	31	32.40	29.90	-8	2,276	-0.35%
2022/01/10	8	29.49	22	30.46	30.45	-14	1,563	-0.90%
2022/01/07	0	0.00	8	27.94	28.95	-8	1,239	-0.65%
2022/01/05	2	27.20	0	0.00	26.95	2	1,179	0.17%
2022/01/04	4	27.55	0	0.00	27.45	4	1,197	0.33%
2021/12/15	0	0.00	2	26.90	26.80	-2	1,839	-0.11%
2021/12/13	0	0.00	1	26.60	27.20	-1	1,987	-0.05%
2021/12/10	2	26.90	0	0.00	27.05	2	2,005	0.10%
2021/11/26	1	25.85	0	0.00	25.50	1	1,909	0.05%
2021/11/24	1	26.20	0	0.00	26.35	1	1,895	0.05%
2021/11/16	0	0.00	2	27.35	27.25	-2	1,900	-0.11%
2021/11/11	10	26.65	12	26.66	26.50	-2	1,889	-0.11%
2021/11/10	2	26.30	15	26.30	26.35	-13	1,893	-0.69%
2021/11/09	12	26.51	0	0.00	26.50	12	1,895	0.63%
2021/11/08	4	26.23	14	26.31	26.35	-10	1,888	-0.53%
2021/11/05	10	26.55	6	26.35	26.45	4	1,887	0.21%
2021/11/03	5	27.03	0	0.00	27.40	5	1,851	0.27%
2021/11/02	2	27.65	0	0.00	27.25	2	1,845	0.11%
2021/10/28	8	28.98	2	28.95	28.85	6	1,696	0.35%
2021/10/27	0	0.00	4	28.10	28.45	-4	1,627	-0.25%
2021/10/26	2	27.65	2	28.15	27.65	0	1,600	0.00%
2021/10/12	1	27.70	0	0.00	27.25	1	1,527	0.07%
2021/10/08	4	28.21	4	28.75	28.20	0	1,513	0.00%
2021/10/07	4	28.23	0	0.00	28.20	4	1,497	0.27%
2021/10/06	2	29.23	2	28.85	28.40	0	1,484	0.00%
2021/10/05	0	0.00	1	28.45	28.50	-1	1,390	-0.07%
2021/10/04	0	0.00	2	26.80	26.70	-2	1,348	-0.15%
2021/10/01	2	26.40	0	0.00	26.60	2	1,334	0.15%
2021/09/29	1	27.95	1	27.70	28.05	0	1,319	0.00%
2021/09/27	0	0.00	1	28.35	28.25	-1	1,254	-0.08%
2021/09/24	3	29.55	2	29.65	29.45	1	1,212	0.08%
2021/09/23	5	28.71	5	27.81	28.95	0	1,060	0.00%
2021/09/22	10	27.01	8	27.00	27.85	2	945	0.21%
2021/08/31	1	24.10	0	0.00	24.10	1	842	0.12%
2021/08/23	1	22.65	0	0.00	22.55	1	858	0.12%
2021/08/19	3	21.80	3	21.65	21.80	0	876	0.00%
2021/08/04	0	0.00	2	26.90	26.80	-2	1,146	-0.17%
2021/07/27	0	0.00	4	27.50	27.35	-4	1,552	-0.26%
2021/07/21	2	25.83	0	0.00	25.40	2	1,934	0.10%
2021/07/14	1	26.50	0	0.00	26.50	1	1,996	0.05%
2021/07/09	3	27.10	0	0.00	27.00	3	1,980	0.15%
2021/07/08	4	27.73	0	0.00	27.60	4	2,000	0.20%
2021/07/07	0	0.00	1	27.90	27.85	-1	2,021	-0.05%
2021/07/06	0	0.00	4	28.80	28.70	-4	2,027	-0.20%
2021/07/02	0	0.00	2	28.20	28.40	-2	2,133	-0.09%
2021/07/01	5	27.92	0	0.00	27.90	5	2,163	0.23%
2021/06/25	2	30.05	0	0.00	29.35	2	2,244	0.09%
2021/06/24	0	0.00	4	29.50	30.00	-4	2,231	-0.18%
2021/06/23	0	0.00	1	27.95	28.15	-1	2,198	-0.05%
2021/06/22	4	27.90	4	28.33	28.20	0	2,206	0.00%
2021/06/21	5	28.09	0	0.00	27.75	5	2,262	0.22%
2021/06/17	0	0.00	4	29.05	29.05	-4	2,286	-0.17%
2021/06/15	0	0.00	1	28.95	28.95	-1	2,319	-0.04%
2021/06/10	1	28.45	0	0.00	28.65	1	2,338	0.04%
2021/05/31	0	0.00	2	28.00	28.30	-2	2,415	-0.08%
2021/05/25	0	0.00	1	26.60	26.35	-1	2,446	-0.04%
2021/05/18	1	23.90	3	24.25	24.20	-2	2,547	-0.08%
2021/05/17	0	0.00	1	22.15	22.05	-1	2,533	-0.04%
2021/05/14	2	25.20	0	0.00	24.50	2	2,512	0.08%
2021/05/13	0	0.00	2	25.55	25.00	-2	2,502	-0.08%
2021/05/12	5	27.97	3	29.70	27.00	2	2,466	0.08%
2021/05/11	15	30.99	1	31.90	29.80	14	2,403	0.58%
2021/05/10	0	0.00	7	33.09	33.00	-7	2,334	-0.30%
2021/05/07	1	32.45	0	0.00	32.35	1	2,288	0.04%
2021/05/06	2	32.65	1	32.95	32.75	1	2,269	0.04%
2021/05/05	1	31.25	1	31.55	32.20	0	2,249	0.00%
2021/05/03	3	32.12	2	31.95	32.00	1	2,166	0.05%
2021/04/29	2	33.25	23	33.56	32.45	-21	2,147	-0.98%
2021/04/28	12	32.33	2	31.20	32.35	10	1,969	0.51%
2021/04/22	1	31.60	0	0.00	30.40	1	2,017	0.05%
2021/04/20	4	31.09	0	0.00	31.20	4	2,040	0.20%
2021/04/13	8	31.62	0	0.00	30.80	8	2,460	0.33%
2021/04/12	0	0.00	2	31.85	31.65	-2	2,986	-0.07%
2021/04/08	5	31.85	8	32.40	32.60	-3	3,241	-0.09%
2021/04/01	1	31.00	0	0.00	31.00	1	3,244	0.03%
2021/03/31	2	31.43	0	0.00	31.05	2	3,274	0.06%
2021/03/29	0	0.00	15	31.06	31.00	-15	3,253	-0.46%
2021/03/26	1	31.50	1	31.30	31.35	0	3,271	0.00%
2021/03/25	5	31.35	0	0.00	31.10	5	3,316	0.15%
2021/03/24	10	31.80	0	0.00	31.75	10	3,327	0.30%
2021/03/18	2	31.60	0	0.00	31.40	2	3,389	0.06%
2021/03/15	2	31.60	3	31.50	31.40	-1	3,528	-0.03%
2021/03/10	0	0.00	15	30.21	30.10	-15	3,717	-0.40%
2021/03/08	2	30.20	0	0.00	30.05	2	3,825	0.05%
2021/03/03	2	30.30	0	0.00	31.15	2	4,026	0.05%
2021/03/02	6	31.22	0	0.00	30.80	6	4,157	0.14%
2021/02/23	2	32.55	0	0.00	32.30	2	4,507	0.04%
2021/02/19	0	0.00	3	31.92	32.35	-3	4,620	-0.06%
2021/02/18	0	0.00	3	31.43	31.40	-3	4,855	-0.06%
2021/02/17	0	0.00	19	31.47	31.20	-19	4,853	-0.39%
2021/01/29	2	32.30	0	0.00	31.25	2	5,077	0.04%
2021/01/22	2	31.55	0	0.00	31.70	2	5,196	0.04%
2021/01/21	33	31.90	2	32.30	31.95	31	5,222	0.59%
2021/01/20	6	32.03	0	0.00	32.00	6	5,243	0.11%
2021/01/19	1	33.85	5	34.30	33.40	-4	5,227	-0.08%
2021/01/18	4	31.80	0	0.00	33.05	4	5,155	0.08%
2021/01/13	0	0.00	1	33.00	33.05	-1	5,224	-0.02%
2021/01/11	1	32.50	53	32.78	34.55	-52	5,276	-0.99%
2021/01/08	0	0.00	1	34.50	33.45	-1	5,236	-0.02%
2021/01/07	0	0.00	1	34.50	33.60	-1	5,519	-0.02%
2021/01/05	8	35.73	10	36.48	35.50	-2	5,538	-0.04%
2021/01/04	0	0.00	20	34.59	35.10	-20	5,155	-0.39%
2020/12/29	4	31.78	1	32.35	31.80	3	5,315	0.06%
2020/12/28	0	0.00	8	32.93	32.55	-8	5,406	-0.15%
2020/12/25	0	0.00	1	32.00	32.30	-1	5,451	-0.02%
2020/12/22	2	31.05	0	0.00	30.75	2	6,489	0.03%
2020/12/21	2	30.40	0	0.00	30.75	2	7,875	0.03%
2020/12/18	1	31.00	1	30.95	30.75	0	8,040	0.00%
2020/12/17	6	31.30	0	0.00	31.30	6	8,166	0.07%
2020/12/14	2	32.85	17	33.04	32.80	-15	9,260	-0.16%
2020/12/11	1	31.80	0	0.00	31.85	1	9,491	0.01%
2020/12/10	7	32.47	0	0.00	32.55	7	9,513	0.07%
2020/12/09	4	33.29	1	33.90	33.20	3	9,508	0.03%
2020/12/08	4	33.88	2	34.50	33.75	2	9,546	0.02%
2020/12/07	2	33.00	2	33.20	33.75	0	9,581	0.00%
2020/12/04	5	33.46	0	0.00	33.30	5	9,574	0.05%
2020/12/03	1	34.40	0	0.00	34.30	1	9,555	0.01%
2020/12/02	2	35.15	2	34.80	34.80	0	9,654	0.00%
2020/12/01	1	34.80	0	0.00	34.90	1	9,745	0.01%
2020/11/30	2	35.65	2	35.80	35.15	0	10,142	0.00%
2020/11/27	2	35.25	10	35.35	35.35	-8	10,433	-0.08%
2020/11/26	2	34.95	2	35.55	35.55	0	10,637	0.00%
2020/11/25	2	35.00	4	35.41	34.65	-2	11,223	-0.02%
2020/11/20	0	0.00	22	34.66	34.40	-22	11,817	-0.19%
2020/11/19	1	35.20	1	34.65	34.35	0	12,115	0.00%
2020/11/18	2	34.95	1	34.80	34.85	1	12,123	0.01%
2020/11/17	9	34.74	3	35.17	35.40	6	12,077	0.05%
2020/11/16	2	33.63	0	0.00	33.55	2	11,872	0.02%
2020/11/13	0	0.00	2	34.00	34.00	-2	11,866	-0.02%
2020/11/12	1	33.25	0	0.00	33.15	1	11,859	0.01%
2020/11/11	0	0.00	2	34.15	33.85	-2	11,853	-0.02%
2020/11/10	2	34.25	0	0.00	33.90	2	11,838	0.02%
2020/11/09	1	34.95	0	0.00	35.00	1	11,793	0.01%
2020/11/05	7	34.40	2	34.68	34.40	5	11,680	0.04%
2020/11/03	0	0.00	3	33.15	33.25	-3	11,720	-0.03%
2020/11/02	7	32.27	1	31.90	31.90	6	11,709	0.05%
2020/10/30	4	32.98	5	33.00	32.95	-1	11,806	-0.01%
2020/10/29	1	33.30	0	0.00	33.70	1	11,807	0.01%
2020/10/22	2	34.55	0	0.00	34.55	2	11,704	0.02%
2020/10/16	1	35.00	0	0.00	35.40	1	11,550	0.01%
2020/10/15	7	36.73	16	36.89	36.20	-9	11,471	-0.08%
2020/10/14	1	34.80	6	34.81	35.10	-5	11,141	-0.04%
2020/10/13	5	34.05	1	34.15	33.85	4	11,046	0.04%
2020/10/12	10	34.77	8	35.08	34.60	2	10,961	0.02%
2020/10/08	22	35.90	5.2	36.27	36.00	16.9	10,840	0.16%
2020/10/07	1	34.70	0	0.00	34.70	1	10,497	0.01%
2020/10/06	6	34.77	0	0.00	34.70	6	10,472	0.06%
2020/10/05	7	35.12	3	35.03	34.95	4	10,404	0.04%
2020/09/30	5	34.79	2	34.75	34.95	3	10,342	0.03%
2020/09/29	12	35.03	16	35.13	34.15	-4	10,290	-0.04%
2020/09/28	1.2	35.57	2	35.23	34.50	-0.9	10,230	-0.01%
2020/09/25	82	36.28	56	37.83	35.15	26	10,158	0.26%
2020/09/24	248	37.84	263.7	37.91	39.00	-15.7	9,480	-0.17%	大買/大賣/
2020/09/23	1	36.00	6	35.17	36.65	-5	8,066	-0.06%
2020/09/22	8	33.34	0	0.00	33.35	8	7,863	0.10%
2020/09/21	3	35.35	2	34.90	34.30	1	7,708	0.01%
2020/09/18	6	34.44	3	34.40	34.20	3	7,523	0.04%
2020/09/17	23	33.77	64	34.43	34.25	-41	7,327	-0.56%
2020/09/16	37	32.52	20	32.96	33.25	17	6,526	0.26%
2020/09/11	3	29.35	6	29.23	29.45	-3	6,229	-0.05%
2020/09/10	20	30.90	0	0.00	30.20	20	6,137	0.33%
2020/09/09	10	30.40	10	30.60	31.50	0	6,039	0.00%
2020/09/08	12	31.78	20	31.88	31.45	-8	5,967	-0.13%
2020/09/07	3	31.42	2.2	31.45	31.90	0.8	5,899	0.01%
2020/09/04	31	32.97	28	33.13	33.10	3	5,778	0.05%
2020/09/03	63	34.64	65	34.70	33.90	-2	5,632	-0.04%
2020/09/02	32.2	32.55	7	33.40	33.90	25.2	5,256	0.48%
2020/09/01	7	32.33	8	33.15	31.90	-1	4,900	-0.02%
2020/08/31	242	33.34	238	33.56	33.10	4	4,636	0.09%	大買/大賣/
2020/08/28	17	30.68	16	31.35	31.80	1	3,954	0.03%
2020/08/27	9	28.91	16	28.66	28.95	-7	3,557	-0.20%
2020/08/26	10	28.59	4	28.84	28.70	6	3,395	0.18%
2020/08/25	1	28.20	4	27.34	28.00	-3	3,050	-0.10%
2020/08/21	0	0.00	4	25.00	25.30	-4	2,765	-0.14%
2020/08/20	4	23.68	3	22.95	23.00	1	2,800	0.04%
2020/08/19	1	25.00	0	0.00	25.15	1	2,762	0.04%
2020/08/18	3	25.47	2	25.60	25.55	1	2,780	0.04%
2020/08/11	1	25.40	0	0.00	25.35	1	2,783	0.04%
2020/08/10	4	26.05	3	26.45	26.05	1	2,757	0.04%
2020/08/07	1	26.05	0	0.00	26.85	1	2,698	0.04%
2020/08/06	1	25.50	7	26.20	25.65	-6	2,630	-0.23%
2020/08/05	5	26.74	1	26.70	26.25	4	2,615	0.15%
2020/08/04	8	26.26	0	0.00	26.25	8	2,523	0.32%
2020/07/31	4	25.55	0	0.00	25.50	4	2,510	0.16%
2020/07/30	3	26.28	0	0.00	26.25	3	2,482	0.12%
2020/07/28	2	24.45	5	24.90	24.45	-3	2,585	-0.12%
2020/07/23	0	0.00	1	26.35	25.85	-1	2,632	-0.04%
2020/07/22	2	26.03	1	25.80	25.80	1	2,756	0.04%
2020/07/21	0	0.00	10	25.80	25.70	-10	2,739	-0.37%
2020/07/20	5	25.00	0	0.00	24.70	5	2,738	0.18%
2020/07/15	1	26.10	1	25.30	25.20	0	2,750	0.00%
2020/07/13	10	25.65	2	25.60	25.55	8	2,766	0.29%
2020/07/09	0	0.00	5	26.28	25.75	-5	2,817	-0.18%
2020/07/08	6	26.53	1	26.10	26.60	5	2,798	0.18%
2020/07/07	1	26.50	4	26.15	25.85	-3	2,811	-0.11%
2020/07/06	4	24.85	4	25.04	25.30	0	2,715	0.00%
2020/06/30	1	22.30	3	22.27	22.15	-2	2,712	-0.07%
2020/06/29	1	21.70	0	0.00	21.70	1	2,763	0.04%
2020/06/23	2	22.50	0	0.00	22.65	2	2,798	0.07%
2020/06/22	2	22.40	0	0.00	22.40	2	2,808	0.07%
2020/06/19	4	22.66	0	0.00	22.40	4	2,830	0.14%
2020/06/18	0	0.00	2	22.00	22.20	-2	2,788	-0.07%
2020/06/17	0	0.00	3	21.68	21.75	-3	2,807	-0.11%
2020/06/16	20	21.60	0	0.00	21.60	20	2,826	0.71%
2020/06/15	0	0.00	1	21.80	21.25	-1	2,840	-0.04%
2020/06/11	1	21.65	5	21.44	21.00	-4	2,876	-0.14%
2020/05/28	0	0.00	3	21.50	21.40	-3	2,702	-0.11%
2020/05/15	5	18.71	0	0.00	18.65	5	2,586	0.19%
2020/05/14	2	18.95	0	0.00	18.70	2	2,586	0.08%
2020/05/13	2	19.25	2	19.35	19.45	0	2,582	0.00%
2020/05/11	2	18.70	2	18.80	19.60	0	2,627	0.00%
2020/05/08	3	19.80	0	0.00	19.60	3	2,595	0.12%
2020/05/06	1	19.40	0	0.00	19.35	1	2,577	0.04%
2020/05/05	0	0.00	1	20.00	19.60	-1	2,576	-0.04%
2020/05/04	0	0.00	22	18.55	19.35	-22	2,519	-0.87%
2020/04/30	16	19.18	7	19.26	19.25	9	2,540	0.35%
2020/04/29	4	18.95	0	0.00	18.90	4	2,544	0.16%
2020/04/27	1	18.75	1	19.20	18.75	0	2,604	0.00%
2020/04/24	4	18.35	0	0.00	18.35	4	2,476	0.16%
2020/04/23	9	18.03	0	0.00	18.15	9	2,483	0.36%
2020/04/22	1	16.85	2	17.65	17.50	-1	2,534	-0.04%
2020/04/21	3	17.67	0	0.00	17.25	3	2,640	0.11%
2020/04/20	2	17.95	2	18.05	18.20	0	2,913	0.00%
2020/04/16	1	18.00	5	17.91	18.05	-4	2,899	-0.14%
2020/04/14	5	17.70	16	17.83	17.60	-11	2,900	-0.38%
2020/04/10	16	18.00	6	17.90	17.70	10	3,050	0.33%
2020/04/09	0	0.00	1	17.00	17.00	-1	3,002	-0.03%
2020/04/08	0	0.00	1	16.40	17.40	-1	2,971	-0.03%
2020/04/07	7	16.17	0	0.00	16.20	7	2,923	0.24%
2020/04/01	2	15.50	0	0.00	15.50	2	2,875	0.07%
2020/03/31	1	15.40	0	0.00	15.60	1	3,152	0.03%
2020/03/25	2	15.10	0	0.00	15.20	2	3,271	0.06%
2020/03/23	4	13.85	1	13.50	13.50	3	3,339	0.09%
2020/03/12	1	20.15	1	21.20	20.15	0	3,623	0.00%
2020/03/02	1	23.55	0	0.00	23.55	1	4,127	0.02%
2020/02/27	2	24.45	0	0.00	23.55	2	4,179	0.05%
2020/02/24	1	25.20	0	0.00	25.20	1	4,255	0.02%
2020/02/11	0	0.00	2	25.25	25.45	-2	4,706	-0.04%
2020/02/10	1	24.40	0	0.00	24.50	1	4,738	0.02%
2020/02/05	10	25.50	0	0.00	25.20	10	4,916	0.20%
2020/02/04	1	24.90	0	0.00	24.90	1	4,886	0.02%
2020/02/03	6	23.20	0	0.00	23.55	6	4,930	0.12%
2020/01/31	5	25.25	0	0.00	24.65	5	4,932	0.10%
2020/01/30	15	25.36	0	0.00	25.05	15	5,152	0.29%
2020/01/15	2	28.00	1	28.30	28.40	1	5,473	0.02%
2020/01/14	3	27.75	6	27.93	27.80	-3	5,353	-0.06%
2020/01/07	1	26.50	0	0.00	27.00	1	5,092	0.02%
2020/01/06	0	0.00	8	26.84	27.15	-8	4,980	-0.16%
2020/01/02	1	26.15	1	26.30	26.35	0	4,860	0.00%
2019/12/27	0	0.00	6	26.30	26.40	-6	4,807	-0.12%
2019/12/26	6	27.68	2	28.15	26.50	4	4,756	0.08%
2019/12/25	0	0.00	3	27.10	27.30	-3	4,460	-0.07%
2019/12/24	0	0.00	3	26.85	26.60	-3	4,350	-0.07%
2019/12/19	0	0.00	1	26.90	26.35	-1	4,257	-0.02%
2019/12/18	0	0.00	1	26.65	26.30	-1	4,240	-0.02%
2019/12/16	0	0.00	5	26.10	26.10	-5	4,092	-0.12%
2019/12/12	2	25.05	0	0.00	25.05	2	4,031	0.05%
2019/12/11	4	25.33	0	0.00	25.10	4	4,037	0.10%
2019/12/09	7	25.84	3	26.93	25.65	4	3,957	0.10%
2019/12/06	0	0.00	1	26.80	26.70	-1	3,742	-0.03%
2019/12/04	2	25.93	0	0.00	25.85	2	3,642	0.05%
2019/12/03	3	25.50	0	0.00	26.35	3	3,606	0.08%
2019/12/02	1	25.95	0	0.00	25.70	1	3,574	0.03%
2019/11/29	32	26.25	36	26.10	25.75	-4	3,545	-0.11%
2019/11/28	0	0.00	3	25.80	26.60	-3	3,380	-0.09%
2019/11/27	7	25.95	14	25.83	25.60	-7	3,262	-0.21%
2019/11/25	0	0.00	4	25.43	25.55	-4	3,324	-0.12%
2019/11/21	5	24.29	0	0.00	24.35	5	3,301	0.15%
2019/11/20	2	24.88	0	0.00	24.80	2	3,254	0.06%
2019/11/19	2	25.05	0	0.00	25.00	2	3,237	0.06%
2019/11/15	1	25.75	1	25.35	25.20	0	3,190	0.00%
2019/11/14	2	25.85	7	25.79	25.95	-5	3,108	-0.16%
2019/11/13	2	25.50	18	26.20	25.50	-16	3,039	-0.53%
2019/11/12	18	25.08	1.3	25.28	25.05	16.8	2,794	0.60%
2019/11/11	7	24.54	0	0.00	24.10	7	2,724	0.26%
2019/11/08	1	25.25	12	25.59	25.30	-11	2,691	-0.41%
2019/11/05	12	24.25	0.2	25.20	25.20	11.8	2,460	0.48%
2019/10/31	7.2	23.63	1	24.40	23.55	6.2	2,334	0.27%
2019/10/30	2.3	24.78	7	25.04	25.00	-4.7	2,247	-0.21%
2019/10/29	11	25.53	2	25.00	25.00	9	2,243	0.40%
2019/10/28	3	25.63	22	25.41	25.95	-19	2,154	-0.88%
2019/10/25	1	22.85	4	23.06	23.60	-3	1,993	-0.15%
2019/10/24	0	0.00	11	23.50	22.95	-11	1,895	-0.58%
2019/10/17	2	21.90	0	0.00	22.15	2	1,708	0.12%
2019/10/16	0	0.00	3	22.02	22.70	-3	1,625	-0.18%
2019/10/14	0	0.00	2	21.15	21.20	-2	1,565	-0.13%
2019/10/09	1	20.80	0	0.00	20.80	1	1,576	0.06%
2019/10/08	2	20.88	0	0.00	21.00	2	1,566	0.13%
2019/10/04	0	0.00	1	21.00	21.10	-1	1,595	-0.06%
2019/10/01	1	20.25	0	0.00	20.55	1	1,616	0.06%
2019/09/26	1	20.70	0	0.00	20.70	1	1,641	0.06%
2019/09/25	4	20.98	0	0.00	21.00	4	1,629	0.25%
2019/09/24	3	21.50	0	0.00	21.50	3	1,612	0.19%
2019/09/23	0	0.00	1	21.55	21.95	-1	1,612	-0.06%
2019/09/10	5	21.40	0	0.00	21.00	5	1,555	0.32%
2019/08/28	1	21.25	0	0.00	20.70	1	1,424	0.07%
2019/08/22	1	18.95	1	19.35	18.90	0	1,185	0.00%
2019/08/13	1	18.55	0	0.00	18.55	1	1,152	0.09%
2019/08/12	1	19.05	0	0.00	19.05	1	1,145	0.09%
2019/08/06	1	19.85	0	0.00	19.75	1	1,109	0.09%
2019/08/02	2	20.65	0	0.00	20.45	2	1,102	0.18%
2019/07/31	0	0.00	2	21.90	21.75	-2	1,081	-0.18%
2019/07/30	7	22.66	1	23.20	21.95	6	1,041	0.58%
2019/07/29	2	21.15	5	22.00	22.10	-3	864	-0.35%
2019/07/26	2	20.00	0	0.00	20.10	2	750	0.27%
2019/07/25	2	19.70	0	0.00	19.80	2	753	0.27%
2019/07/23	1	20.00	0	0.00	20.10	1	815	0.12%
2019/07/18	1	19.90	0	0.00	19.70	1	880	0.11%
2019/07/10	0	0.00	2	19.90	20.15	-2	977	-0.20%
2019/07/04	0	0.00	5	19.78	19.90	-5	1,036	-0.48%
2019/07/03	0	0.00	1	19.65	19.55	-1	1,068	-0.09%
2019/07/01	6	19.44	0	0.00	19.50	6	1,290	0.47%
2019/06/28	1	19.05	1	19.40	19.40	0	1,338	0.00%
2019/06/27	0	0.00	1	19.50	19.50	-1	1,351	-0.07%
2019/06/26	0	0.00	1	18.65	18.65	-1	1,410	-0.07%
2019/06/25	0	0.00	1	18.75	18.60	-1	1,444	-0.07%
2019/06/03	1	17.40	0	0.00	17.25	1	1,881	0.05%
2019/05/17	0	0.00	3	17.87	17.30	-3	2,043	-0.15%
2019/05/16	4	18.19	3	18.13	17.80	1	2,094	0.05%
2019/05/13	2	18.45	0	0.00	18.05	2	2,094	0.10%
2019/05/09	4	19.09	0	0.00	18.95	4	2,070	0.19%
2019/05/08	2	19.85	0	0.00	19.85	2	2,045	0.10%
2019/05/06	1	20.05	0	0.00	19.85	1	2,039	0.05%
2019/05/03	0	0.00	1	20.35	20.45	-1	2,026	-0.05%
2019/05/02	0	0.00	1	20.25	20.25	-1	2,016	-0.05%
2019/04/30	0	0.00	3	19.83	19.90	-3	2,005	-0.15%
2019/04/29	7	19.65	0	0.00	19.50	7	1,977	0.35%
2019/04/26	5	20.68	0	0.00	20.80	5	1,929	0.26%
2019/04/24	0	0.00	1	21.95	21.55	-1	1,864	-0.05%
2019/04/23	1	21.55	0	0.00	21.55	1	1,857	0.05%
2019/04/18	1	21.90	0	0.00	21.55	1	1,839	0.05%
2019/04/17	5	22.47	0	0.00	22.50	5	1,810	0.28%
2019/04/16	0	0.00	3	23.05	22.70	-3	1,780	-0.17%
2019/04/11	1	21.80	0	0.00	21.80	1	1,641	0.06%
2019/04/10	1	22.25	0	0.00	22.25	1	1,618	0.06%
2019/04/09	2	22.00	1	22.25	22.00	1	1,603	0.06%
2019/04/01	1	20.25	0	0.00	20.25	1	1,339	0.07%
2019/03/29	0	0.00	1	20.90	20.50	-1	1,326	-0.08%
2019/03/22	0	0.00	1	19.00	19.25	-1	1,350	-0.07%
2019/03/21	0	0.00	1	18.30	18.60	-1	1,400	-0.07%
2019/03/19	2	17.93	0	0.00	17.85	2	1,382	0.14%
2019/03/14	1	17.60	0	0.00	17.55	1	1,386	0.07%
2019/03/13	1	18.00	0	0.00	17.90	1	1,382	0.07%
2019/03/12	3	18.43	0	0.00	18.35	3	1,383	0.22%
2019/03/11	1	18.70	0	0.00	18.65	1	1,423	0.07%
2019/03/08	2	18.55	2	18.73	18.60	0	1,412	0.00%
2019/03/07	1	18.10	0	0.00	18.05	1	1,365	0.07%
2019/03/06	0	0.00	4	18.50	18.65	-4	1,360	-0.29%
2019/03/04	0	0.00	1	18.25	18.10	-1	1,376	-0.07%
2019/02/25	0	0.00	1	17.75	17.95	-1	1,568	-0.06%
2019/02/21	0	0.00	6	18.13	18.20	-6	1,667	-0.36%
2019/02/20	1	17.25	0	0.00	17.35	1	1,664	0.06%
2019/02/15	1	18.25	0	0.00	17.65	1	1,747	0.06%
2019/02/13	0	0.00	2	16.60	16.45	-2	1,723	-0.12%
2019/01/29	2	16.50	0	0.00	16.35	2	1,708	0.12%
2019/01/14	1	15.75	0	0.00	15.75	1	1,702	0.06%
2019/01/11	1	16.40	0	0.00	16.35	1	1,693	0.06%
2019/01/08	1	16.50	0	0.00	16.50	1	1,682	0.06%
2019/01/03	1	17.20	0	0.00	17.20	1	1,681	0.06%
2018/12/28	1	17.55	0	0.00	17.55	1	1,681	0.06%
2018/12/27	1	17.95	0	0.00	18.10	1	1,677	0.06%
2018/12/26	0	0.00	1	17.80	17.50	-1	1,641	-0.06%
2018/12/25	2	17.25	1	17.30	17.30	1	1,616	0.06%
2018/12/22	1	17.40	0	0.00	18.35	1	1,580	0.06%
2018/12/20	3	18.58	1	19.85	18.15	2	1,547	0.13%
2018/12/19	1	19.40	1	19.50	19.50	0	1,506	0.00%
2018/12/18	2	19.38	1	19.45	19.00	1	1,466	0.07%
2018/12/17	1	19.25	1	19.50	19.50	0	1,420	0.00%
2018/12/14	0	0.00	2	19.15	19.15	-2	1,219	-0.16%
2018/12/13	1	17.35	0	0.00	17.45	1	1,099	0.09%
2018/12/11	1	17.70	0	0.00	17.65	1	1,078	0.09%
2018/12/06	2	17.75	0	0.00	17.80	2	1,041	0.19%
2018/12/05	1	18.15	0	0.00	18.25	1	1,031	0.10%
2018/12/04	0	0.00	2	19.18	18.95	-2	1,021	-0.20%
2018/11/28	2	18.23	0	0.00	18.05	2	927	0.22%
2018/11/26	1	18.65	1	19.00	19.00	0	882	0.00%
2018/11/23	0	0.00	1	18.70	18.75	-1	771	-0.13%
2018/11/22	1	18.30	20	18.55	18.45	-19	710	-2.67%
2018/11/21	1	18.75	0	0.00	18.65	1	676	0.15%
2018/11/15	1	17.70	1	17.60	17.60	0	447	0.00%
2018/10/29	0	0.00	3	14.92	14.20	-3	390	-0.77%
2018/10/25	1	13.55	0	0.00	13.90	1	376	0.27%
2018/10/24	1	13.85	0	0.00	13.90	1	373	0.27%
2018/10/11	1	13.95	0	0.00	13.95	1	415	0.24%
2018/10/09	2	15.65	0	0.00	15.45	2	415	0.48%
2018/10/05	2	16.33	0	0.00	16.00	2	425	0.47%
2018/10/03	1	17.20	0	0.00	17.25	1	436	0.23%
2018/09/28	2	16.95	0	0.00	17.20	2	456	0.44%
2018/09/26	1	17.80	0	0.00	17.85	1	453	0.22%
2018/09/25	1	18.45	0	0.00	18.40	1	463	0.22%
2018/09/21	1	18.75	0	0.00	18.75	1	475	0.21%
2018/09/12	1	19.00	0	0.00	19.10	1	716	0.14%
2018/08/21	0	0.00	2	20.85	20.80	-2	970	-0.21%
2018/08/20	22	21.54	0	0.00	21.40	22	987	2.23%
2018/08/17	0	0.00	21	20.39	20.45	-21	984	-2.13%
2018/08/13	2	19.53	0	0.00	19.85	2	1,100	0.18%
2018/07/30	0	0.00	2	21.60	21.60	-2	1,495	-0.13%
2018/07/26	0	0.00	3	22.05	22.05	-3	1,497	-0.20%
2018/07/23	1	21.90	0	0.00	21.75	1	1,499	0.07%
2018/07/19	1	21.90	0	0.00	21.90	1	1,496	0.07%
2018/07/17	1	22.40	0	0.00	22.40	1	1,494	0.07%
2018/07/12	1	23.05	4	23.00	23.10	-3	1,512	-0.20%
2018/07/03	3	24.18	0	0.00	23.40	3	1,596	0.19%
2018/06/29	2	25.20	0	0.00	24.70	2	1,586	0.13%
2018/06/27	2	25.70	1	25.70	25.60	1	1,558	0.06%
2018/06/26	0	0.00	7	26.52	26.90	-7	1,510	-0.46%
2018/06/25	0	0.00	2	25.95	25.60	-2	1,428	-0.14%
2018/06/21	1	24.00	0	0.00	24.35	1	1,380	0.07%
2018/06/20	2	24.40	0	0.00	24.30	2	1,376	0.15%
2018/06/19	8	25.40	3	25.95	25.45	5	1,362	0.37%
2018/06/13	3	23.00	0	0.00	22.65	3	1,282	0.23%
2018/06/12	0	0.00	9	23.05	23.25	-9	1,274	-0.71%
2018/06/11	1	23.95	0	0.00	23.20	1	1,263	0.08%
2018/06/08	1	24.30	0	0.00	24.35	1	1,247	0.08%
2018/06/04	1	24.85	0	0.00	24.55	1	1,214	0.08%
2018/05/31	3	24.57	0	0.00	24.35	3	1,190	0.25%
2018/05/30	1	24.70	0	0.00	24.60	1	1,184	0.08%
2018/05/29	2	25.23	0	0.00	25.05	2	1,182	0.17%
2018/05/28	1	25.15	0	0.00	25.10	1	1,179	0.08%
2018/05/23	0	0.00	3	26.15	26.00	-3	1,131	-0.27%
2018/05/18	0	0.00	10	24.65	24.25	-10	1,019	-0.98%
2018/05/17	0	0.00	1	23.50	23.50	-1	937	-0.11%
2018/05/14	3	22.85	0	0.00	22.65	3	868	0.35%
2018/05/09	17	22.32	4	22.34	22.10	13	745	1.74%