聯嘉 (6288)-凱基-松山券商分點個股進出

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
29.85
漲跌
▲0.65
漲幅
+2.23%
成交量
4,540張
產業
上市汽車類股
264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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/11/21	2	30.25	7	30.08	29.85	-5	5,118	-0.10%
2024/11/19	1	28.95	0	0.00	28.90	1	5,036	0.02%
2024/11/18	12	28.69	0	0.00	28.35	12	4,988	0.24%
2024/11/15	2	29.10	3	29.35	29.00	-1	4,948	-0.02%
2024/11/14	5	30.53	1.5	31.37	30.20	3.5	4,868	0.07%
2024/11/13	7	31.77	0	0.00	31.55	7	4,767	0.15%
2024/11/12	1	31.80	0	0.00	31.50	1	4,569	0.02%
2024/11/11	51	31.39	75	31.95	31.80	-24	4,294	-0.56%
2024/11/08	14	30.99	18	31.77	30.35	-4	4,084	-0.10%
2024/11/07	55	31.95	295	32.29	32.35	-240	3,944	-6.08%	大賣/鉅額交易
2024/11/06	47	29.38	144	29.66	30.60	-97	3,170	-3.06%	大賣/
2024/11/05	5	27.60	30	27.94	27.85	-25	3,005	-0.83%
2024/11/04	72	27.94	0	0.00	27.65	72	3,021	2.38%
2024/11/01	15	28.62	15	29.23	28.90	0	2,998	0.00%
2024/10/30	5	28.73	0	0.00	28.00	5	2,938	0.17%
2024/10/29	47	29.91	0	0.00	29.15	47	2,872	1.64%
2024/10/28	77	31.80	98	31.86	30.90	-21	2,714	-0.77%
2024/10/25	21	30.14	541	30.47	31.00	-520	1,819	-28.58%	大賣/鉅額交易
2024/10/24	14	28.40	11	28.79	28.20	3	1,479	0.20%
2024/10/23	0	0.00	5	28.65	28.30	-5	1,467	-0.34%
2024/10/21	0	0.00	16	28.40	28.15	-16	1,480	-1.08%
2024/10/18	20	27.81	0	0.00	27.65	20	1,501	1.33%
2024/10/16	15	27.72	5	28.55	28.30	10	1,505	0.66%
2024/10/15	0	0.00	55	28.44	27.75	-55	1,494	-3.68%
2024/10/14	1	27.80	0	0.00	27.95	1	1,499	0.07%
2024/10/11	1	28.10	20	28.61	28.00	-19	1,503	-1.26%
2024/10/09	1	27.70	0	0.00	27.95	1	1,503	0.07%
2024/10/08	0	0.00	5	28.25	27.90	-5	1,513	-0.33%
2024/10/07	0	0.00	48	28.49	28.50	-48	1,531	-3.13%
2024/10/04	58	27.52	0	0.00	27.45	58	1,536	3.78%
2024/10/01	10	27.75	1	28.10	27.90	9	1,565	0.57%
2024/09/30	16	28.09	1	28.10	28.00	15	1,582	0.95%
2024/09/27	55	28.50	0	0.00	28.80	55	1,679	3.27%
2024/09/26	45	28.51	0	0.00	28.20	45	1,653	2.72%
2024/09/25	23	28.75	0	0.00	28.80	23	1,659	1.39%
2024/09/24	12	28.68	5	29.25	28.80	7	1,643	0.43%
2024/09/23	2	29.98	55	29.85	29.55	-53	1,616	-3.28%
2024/09/20	20	28.98	16	30.14	28.70	4	1,530	0.26%
2024/09/19	1	29.00	52	29.98	30.00	-51	1,463	-3.48%
2024/09/18	2	25.75	1	27.60	28.30	1	1,195	0.08%
2024/09/13	3	25.20	0	0.00	25.60	3	1,144	0.26%
2024/09/11	12	25.16	0	0.00	25.00	12	1,176	1.02%
2024/09/10	1	25.85	6	26.15	25.20	-5	1,193	-0.42%
2024/09/06	3	25.20	0	0.00	25.10	3	1,204	0.25%
2024/09/05	1	25.15	20	25.64	25.15	-19	1,215	-1.56%
2024/09/04	40	25.06	0	0.00	24.90	40	1,234	3.24%
2024/08/30	5	26.31	0	0.00	26.25	5	1,271	0.39%
2024/08/27	25	26.09	5	26.25	26.00	20	1,296	1.54%
2024/08/16	8	25.16	0	0.00	25.20	8	1,477	0.54%
2024/08/13	5	25.05	0	0.00	25.00	5	1,516	0.33%
2024/08/09	2	24.90	0	0.00	24.55	2	1,541	0.13%
2024/08/08	1	25.45	0	0.00	25.20	1	1,541	0.06%
2024/08/07	0	0.00	10	25.55	25.55	-10	1,552	-0.64%
2024/08/05	20	24.45	0	0.00	24.45	20	1,549	1.29%
2024/08/02	1	27.40	0	0.00	27.15	1	1,533	0.07%
2024/08/01	0	0.00	10	27.90	28.00	-10	1,551	-0.64%
2024/07/31	6	27.75	0	0.00	27.70	6	1,567	0.38%
2024/07/30	10	27.10	0	0.00	27.80	10	1,597	0.63%
2024/07/29	25	27.74	0	0.00	27.15	25	1,598	1.56%
2024/07/23	0	0.00	1	28.45	28.50	-1	1,650	-0.06%
2024/07/22	60	28.25	0	0.00	28.15	60	1,659	3.61%
2024/07/19	18	29.10	0	0.00	29.20	18	1,658	1.09%
2024/07/18	30	29.74	0	0.00	29.75	30	1,683	1.78%
2024/07/15	30	30.03	0	0.00	30.00	30	1,755	1.71%
2024/07/12	15	30.27	0	0.00	30.30	15	1,763	0.85%
2024/07/11	13	30.43	0	0.00	30.45	13	1,799	0.72%
2024/07/10	0	0.00	42	31.13	30.55	-42	1,893	-2.22%
2024/07/09	25	30.32	1	30.30	30.30	24	1,928	1.24%
2024/07/08	50	31.19	40	30.95	30.95	10	1,958	0.51%
2024/07/05	1	31.55	19	31.54	31.55	-18	2,037	-0.88%
2024/07/03	0	0.00	26	31.57	30.95	-26	2,236	-1.16%
2024/07/01	20	29.85	0	0.00	29.75	20	2,593	0.77%
2024/06/28	15	30.15	0	0.00	30.30	15	2,946	0.51%
2024/06/27	10	29.95	1	29.90	29.90	9	2,976	0.30%
2024/06/25	5	30.05	0	0.00	30.25	5	2,990	0.17%
2024/06/24	5	30.35	0	0.00	30.10	5	2,996	0.17%
2024/06/21	10	30.35	0	0.00	30.55	10	3,010	0.33%
2024/06/20	19	30.59	0	0.00	30.60	19	3,018	0.63%
2024/06/19	25	30.77	0	0.00	30.50	25	3,026	0.83%
2024/06/18	5	30.90	0	0.00	30.95	5	3,064	0.16%
2024/06/17	5	31.15	5	31.15	31.25	0	3,148	0.00%
2024/06/13	30	30.22	0	0.00	30.40	30	3,250	0.92%
2024/06/12	37	30.42	0	0.00	30.25	37	3,268	1.13%
2024/06/11	52	30.69	0	0.00	30.50	52	3,311	1.57%
2024/06/07	3	31.18	3	31.75	31.10	0	3,330	0.00%
2024/06/06	5	30.55	0	0.00	30.50	5	3,337	0.15%
2024/06/04	1	31.40	8	31.50	31.00	-7	3,435	-0.20%
2024/06/03	0	0.00	20	31.18	30.90	-20	3,524	-0.57%
2024/05/31	0	0.00	8	31.09	30.75	-8	3,595	-0.22%
2024/05/30	10	30.80	5	31.40	30.80	5	3,692	0.14%
2024/05/29	10	31.39	9	31.45	31.20	1	3,925	0.03%
2024/05/27	0	0.00	15	31.40	31.40	-15	4,771	-0.31%
2024/05/23	0	0.00	1	29.70	29.70	-1	5,176	-0.02%
2024/05/20	35	30.44	0	0.00	30.45	35	5,520	0.63%
2024/05/17	22	30.48	0	0.00	30.40	22	5,588	0.39%
2024/05/16	22	30.75	3	30.60	30.60	19	5,857	0.32%
2024/05/15	23	30.48	1	30.55	30.55	22	5,892	0.37%
2024/05/14	83	30.68	0	0.00	30.65	83	5,948	1.40%
2024/05/13	8	30.65	0	0.00	31.00	8	5,935	0.13%
2024/05/10	12	30.89	0	0.00	31.05	12	5,927	0.20%
2024/05/09	37	31.74	0	0.00	31.20	37	5,906	0.63%
2024/05/02	18	31.67	0	0.00	31.90	18	5,852	0.31%
2024/04/30	4	32.00	5	32.25	31.95	-1	5,842	-0.02%
2024/04/29	15	31.30	0	0.00	31.40	15	5,813	0.26%
2024/04/26	12	31.59	0	0.00	31.90	12	5,780	0.21%
2024/04/25	5	31.20	0	0.00	31.20	5	5,772	0.09%
2024/04/24	0	0.00	23	32.75	31.95	-23	5,761	-0.40%
2024/04/23	16	30.59	9	30.91	30.90	7	5,719	0.12%
2024/04/22	66	31.24	1	32.10	30.55	65	5,725	1.14%
2024/04/19	34	32.33	0	0.00	31.90	34	5,699	0.60%
2024/04/18	11	33.28	2	33.50	33.30	9	5,649	0.16%
2024/04/17	6	33.53	32	33.52	33.70	-26	5,636	-0.46%
2024/04/16	56.3	32.94	2	32.55	32.90	54.3	5,601	0.97%
2024/04/15	12	34.32	2	34.90	34.05	10	5,505	0.18%
2024/04/12	16	34.83	10	35.36	34.80	6	5,457	0.11%
2024/04/11	13	35.14	3	35.57	35.15	10	5,421	0.18%
2024/04/10	6	35.66	2	36.55	35.25	4	5,335	0.07%
2024/04/09	5	35.55	1	35.45	35.25	4	5,265	0.08%
2024/04/08	16	36.18	36	36.60	36.70	-20	5,142	-0.39%
2024/04/03	46	36.42	83	36.71	36.70	-37	4,895	-0.76%
2024/04/02	57	36.46	104	36.47	36.55	-47	4,715	-1.00%	大賣/
2024/04/01	0	0.00	6	34.61	34.45	-6	4,574	-0.13%
2024/03/29	2	33.60	0	0.00	33.40	2	4,624	0.04%
2024/03/28	10	33.65	0	0.00	33.75	10	4,657	0.21%
2024/03/27	15	33.68	0	0.00	33.75	15	4,657	0.32%
2024/03/22	36	34.09	1	34.30	34.05	35	4,640	0.75%
2024/03/21	0.5	34.60	0	0.00	34.20	0.5	4,640	0.01%
2024/03/19	0	0.00	25	34.42	34.70	-25	4,566	-0.55%
2024/03/18	0	34.25	20	33.78	34.30	-20	4,550	-0.44%
2024/03/15	4	32.28	0	0.00	32.00	4	4,509	0.09%
2024/03/14	25	32.97	0	0.00	32.40	25	4,517	0.55%
2024/03/13	5	33.80	0	0.00	33.65	5	4,512	0.11%
2024/03/12	5	34.20	0	0.00	34.25	5	4,502	0.11%
2024/03/11	1	34.30	15	34.37	34.25	-14	4,493	-0.31%
2024/03/08	15	33.83	5	34.75	33.60	10	4,494	0.22%
2024/03/07	8	34.34	0	0.00	33.80	8	4,542	0.18%
2024/03/06	51	35.06	0	0.00	34.80	51	4,481	1.14%
2024/03/05	0	0.00	7	36.02	35.70	-7	4,409	-0.16%
2024/03/04	8	35.48	5	36.30	36.35	3	4,313	0.07%
2024/03/01	3	37.52	3	37.03	36.15	0	4,061	0.00%
2024/02/29	7	36.96	68	36.49	36.35	-61	3,711	-1.64%
2024/02/27	4	34.29	37	35.13	36.15	-33	3,190	-1.03%
2024/02/26	21	35.23	2	35.18	35.10	19	2,957	0.64%
2024/02/23	10	35.30	2	34.83	35.40	8	2,744	0.29%
2024/02/22	1	33.70	6	33.78	33.60	-5	2,467	-0.20%
2024/02/21	8	32.81	1	32.75	32.90	7	2,411	0.29%
2024/02/20	7	33.23	4	33.70	33.25	3	2,373	0.13%
2024/02/19	3	34.07	10	33.80	33.95	-7	2,300	-0.30%
2024/02/16	60	32.26	1	32.20	32.20	59	2,037	2.90%
2024/02/15	0	0.00	60	31.55	31.80	-60	1,994	-3.01%
2024/02/02	8	30.25	0	0.00	30.40	8	1,950	0.41%
2024/01/31	41	30.45	3	31.10	30.40	38	1,969	1.93%
2024/01/30	10	30.85	0	0.00	30.70	10	1,961	0.51%
2024/01/26	5	30.75	0	0.00	30.70	5	1,974	0.25%
2024/01/22	0	0.00	50	31.74	31.70	-50	2,029	-2.46%
2024/01/18	10	30.55	0	0.00	30.55	10	2,040	0.49%
2024/01/17	20	31.03	0	0.00	30.75	20	2,057	0.97%
2024/01/16	5	31.45	5	32.10	31.40	0	2,065	0.00%
2024/01/12	0	0.00	5	31.65	31.45	-5	2,082	-0.24%
2024/01/11	0	0.00	20	31.55	31.60	-20	2,092	-0.96%
2024/01/10	1	31.20	1	31.10	31.45	0	2,121	0.00%
2024/01/09	10	30.55	0	0.00	30.55	10	2,135	0.47%
2024/01/08	10	30.95	0	0.00	30.90	10	2,169	0.46%
2024/01/05	10	31.35	2	31.00	31.00	8	2,214	0.36%
2024/01/04	15	31.68	0	0.00	31.55	15	2,263	0.66%
2024/01/02	0	0.00	5	32.25	32.35	-5	2,505	-0.20%
2023/12/28	5	31.60	0	0.00	31.90	5	3,239	0.15%
2023/12/27	34	32.28	20	32.35	31.95	14	3,622	0.39%
2023/12/26	2	32.30	222	32.26	32.35	-220	3,406	-6.46%	大賣/鉅額交易
2023/12/25	0	0.00	6	31.13	31.75	-6	3,341	-0.18%
2023/12/22	1	30.50	5	30.95	30.55	-4	3,346	-0.12%
2023/12/21	0	0.00	1	30.10	30.10	-1	3,375	-0.03%
2023/12/20	0	0.00	2	30.60	30.50	-2	3,437	-0.06%
2023/12/19	57	30.46	2	30.70	30.35	55	3,438	1.60%
2023/12/18	47	31.21	0	0.00	31.10	47	3,424	1.37%
2023/12/14	131	32.27	0	0.00	31.50	131	3,415	3.84%	大買/鉅額交易
2023/12/13	2	32.18	0	0.00	32.10	2	3,379	0.06%
2023/12/08	1	31.80	0	0.00	32.05	1	3,644	0.03%
2023/12/06	0	0.00	1	31.65	31.50	-1	3,618	-0.03%
2023/12/04	0	0.00	31	32.15	32.40	-31	3,566	-0.87%
2023/12/01	0	0.00	10	30.90	30.95	-10	3,454	-0.29%
2023/11/30	0	0.00	5	30.30	30.30	-5	3,434	-0.15%
2023/11/29	0	0.00	3	30.25	29.90	-3	3,449	-0.09%
2023/11/28	3	29.70	0	0.00	29.95	3	3,459	0.09%
2023/11/27	1	29.60	0	0.00	29.55	1	3,461	0.03%
2023/11/24	3	29.85	0	0.00	29.70	3	3,469	0.09%
2023/11/21	0	0.00	6	29.78	29.70	-6	3,450	-0.17%
2023/11/15	0	0.00	10	29.40	28.95	-10	3,450	-0.29%
2023/11/13	10	28.73	0	0.00	28.75	10	3,436	0.29%
2023/11/09	15	29.45	0	0.00	29.25	15	3,423	0.44%
2023/11/08	15	29.83	0	0.00	29.75	15	3,448	0.43%
2023/11/07	0	0.00	2	30.20	29.80	-2	3,448	-0.06%
2023/11/06	0	0.00	10	30.53	30.35	-10	3,452	-0.29%
2023/11/01	5	29.45	0	0.00	29.40	5	3,469	0.14%
2023/10/31	10	29.75	0	0.00	29.55	10	3,478	0.29%
2023/10/30	1	30.80	0	0.00	30.45	1	3,472	0.03%
2023/10/27	10	30.70	0	0.00	30.45	10	3,490	0.29%
2023/10/26	11	31.31	0	0.00	31.00	11	3,499	0.31%
2023/10/23	0	0.00	11	31.40	31.20	-11	3,493	-0.31%
2023/10/20	5	30.25	0	0.00	30.45	5	3,491	0.14%
2023/10/19	6	30.69	0	0.00	31.10	6	3,526	0.17%
2023/10/17	1	31.65	6	31.81	31.55	-5	3,552	-0.14%
2023/10/16	7	31.45	0	0.00	31.30	7	3,655	0.19%
2023/10/13	5	32.40	0	0.00	32.25	5	3,722	0.13%
2023/10/12	0	0.00	5	33.00	32.55	-5	3,810	-0.13%
2023/10/06	0	32.25	0	0.00	33.50	0	4,051	0.00%
2023/10/05	13	32.83	3	32.65	32.55	10	3,966	0.25%
2023/10/04	4	33.60	15.1	33.07	33.30	-11.1	3,905	-0.28%
2023/10/03	12	31.39	13	33.41	31.00	-1	3,893	-0.03%
2023/10/02	1	30.30	0	0.00	30.60	1	3,625	0.03%
2023/09/28	0.1	30.20	0	0.00	29.90	0.1	3,640	0.00%
2023/09/27	1	31.05	0	0.00	30.30	1	3,694	0.03%
2023/09/26	11	31.02	0	0.00	31.20	11	3,841	0.29%
2023/09/22	0	0.00	13	29.44	29.45	-13	3,825	-0.34%
2023/09/21	0	0.00	10	29.25	29.40	-10	3,840	-0.26%
2023/09/15	0	0.00	1	30.55	30.35	-1	3,974	-0.03%
2023/09/13	3	31.85	1	31.90	32.10	2	4,011	0.05%
2023/09/05	0	0.00	7	31.05	31.05	-7	5,551	-0.13%
2023/08/25	0	0.00	5	28.75	29.15	-5	5,972	-0.08%
2023/08/22	1	28.80	0	0.00	28.85	1	6,237	0.02%
2023/08/21	2	29.18	0	0.00	28.95	2	6,330	0.03%
2023/08/16	1	29.85	1	29.05	29.45	0	6,814	0.00%
2023/08/15	0	0.00	1	29.65	29.45	-1	6,994	-0.01%
2023/08/14	2	28.95	0	0.00	29.15	2	7,024	0.03%
2023/08/08	0	0.00	1	30.70	30.55	-1	7,259	-0.01%
2023/08/04	1	30.90	0	0.00	30.80	1	7,391	0.01%
2023/08/02	0	0.00	2	29.80	29.90	-2	7,466	-0.03%
2023/08/01	5	30.57	1	30.75	30.50	4	7,460	0.05%
2023/07/28	0	0.00	20	31.20	31.15	-20	7,511	-0.27%
2023/07/26	0	0.00	62	31.00	30.95	-62	7,813	-0.79%
2023/07/25	1	31.50	0	0.00	31.50	1	8,488	0.01%
2023/07/19	60	33.20	7	32.04	32.10	53	8,860	0.60%
2023/07/18	8	33.28	0	0.00	33.20	8	8,953	0.09%
2023/07/17	0	0.00	5	34.59	34.70	-5	9,204	-0.05%
2023/07/14	2	34.15	0	0.00	33.85	2	9,248	0.02%
2023/07/13	3	35.50	43	35.20	34.40	-40	9,299	-0.43%
2023/07/12	53	33.91	0	0.00	33.80	53	9,091	0.58%
2023/07/11	14	34.41	19	33.92	33.65	-5	9,062	-0.06%
2023/07/10	9	36.46	6	36.38	35.95	3	8,864	0.03%
2023/07/07	5	34.51	3	35.25	34.55	2	8,476	0.02%
2023/07/04	5	34.82	0	0.00	34.80	5	8,656	0.06%
2023/06/28	2	33.08	2	33.35	33.10	0	8,881	0.00%
2023/06/27	0	0.00	4	33.08	33.00	-4	9,082	-0.04%
2023/06/26	10	33.90	0	0.00	33.75	10	9,750	0.10%
2023/06/21	3	34.57	1	34.65	34.70	2	10,072	0.02%
2023/06/20	1	34.40	0	0.00	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	1	34.00	0	0.00	33.85	1	10,791	0.01%
2023/06/15	20	33.95	3	34.48	34.45	17	10,765	0.16%
2023/06/14	2	33.85	0	0.00	34.15	2	10,716	0.02%
2023/06/13	11	35.60	10	35.60	35.70	1	10,514	0.01%
2023/06/12	6	36.42	15	35.37	36.60	-9	10,108	-0.09%
2023/06/09	5	33.68	0	0.00	33.65	5	9,367	0.05%
2023/06/08	12	32.85	17	33.08	33.05	-5	9,199	-0.05%
2023/06/07	0	0.00	1	32.55	32.55	-1	9,125	-0.01%
2023/06/05	3	32.75	0	0.00	32.70	3	9,160	0.03%
2023/06/02	0	0.00	1	32.40	32.40	-1	9,177	-0.01%
2023/06/01	5	32.21	3	31.73	32.20	2	9,217	0.02%
2023/05/31	2	31.60	0	0.00	31.50	2	9,187	0.02%
2023/05/30	0	0.00	1	31.70	31.45	-1	9,269	-0.01%
2023/05/29	1	31.60	5	31.70	31.75	-4	9,252	-0.04%
2023/05/26	17	31.97	0	0.00	31.80	17	9,253	0.18%
2023/05/24	12	33.89	11.4	33.83	33.80	0.6	9,271	0.01%
2023/05/23	14.4	33.78	10	33.80	33.95	4.4	9,935	0.04%
2023/05/22	0	0.00	14	33.02	32.85	-14	9,816	-0.14%
2023/05/19	16	32.90	8	32.29	31.95	8	9,777	0.08%
2023/05/18	1	32.00	4	32.01	31.90	-3	9,613	-0.03%
2023/05/17	2	31.98	2	31.90	31.80	0	9,588	0.00%
2023/05/16	1	31.95	6	31.96	32.05	-5	9,615	-0.05%
2023/05/15	8	31.56	1	32.50	31.55	7	9,625	0.07%
2023/05/12	14	31.41	24	31.73	31.85	-10	9,536	-0.10%
2023/05/11	5	30.00	0	0.00	30.75	5	9,404	0.05%
2023/05/10	1	31.30	0	0.00	31.50	1	9,282	0.01%
2023/05/09	0	0.00	3	32.10	31.30	-3	9,246	-0.03%
2023/05/04	0	0.00	2	32.20	32.05	-2	9,076	-0.02%
2023/05/03	5	31.80	0	0.00	31.70	5	9,015	0.06%
2023/05/02	3	32.50	0	0.00	32.55	3	8,912	0.03%
2023/04/28	10	33.80	18	34.18	33.55	-8	8,683	-0.09%
2023/04/27	3	33.40	2	33.53	33.55	1	7,973	0.01%
2023/04/26	0	0.00	2	30.05	30.50	-2	7,584	-0.03%
2023/04/25	0	0.00	4	29.93	30.15	-4	7,544	-0.05%
2023/04/24	3	31.05	0	0.00	30.85	3	7,472	0.04%
2023/04/21	4	30.90	10	30.50	31.05	-6	7,428	-0.08%
2023/04/20	162	33.14	165	33.02	32.50	-3	7,205	-0.04%	大買/大賣/
2023/04/19	171	32.53	190	32.77	32.45	-19	6,840	-0.28%	大買/大賣/
2023/04/18	113	32.48	117	32.66	32.05	-4	6,658	-0.06%	大買/大賣/
2023/04/17	1	31.85	0	0.00	31.75	1	6,467	0.02%
2023/04/14	1	31.75	11	31.63	31.80	-10	6,403	-0.16%
2023/04/13	4	31.44	0	0.00	31.40	4	6,346	0.06%
2023/04/12	1	31.95	2	32.05	31.85	-1	6,278	-0.02%
2023/04/11	2	31.75	32	31.74	31.70	-30	6,218	-0.48%
2023/04/10	59	32.43	7	31.72	31.55	52	6,138	0.85%
2023/04/07	10	31.43	76	31.54	31.25	-66	5,873	-1.12%
2023/04/06	6	31.30	190	31.55	31.45	-184	5,794	-3.18%	大賣/鉅額交易
2023/03/31	251	31.40	1	31.80	31.65	250	5,745	4.35%	大買/鉅額交易
2023/03/30	1	31.20	5	31.41	31.50	-4	5,622	-0.07%
2023/03/29	5	30.83	0	0.00	30.85	5	5,453	0.09%
2023/03/28	86	29.93	75	30.15	30.20	11	5,267	0.21%
2023/03/27	25	32.34	22	33.04	30.90	3	5,054	0.06%
2023/03/24	8	32.03	5	32.24	33.00	3	4,343	0.07%
2023/03/23	14	31.08	21	30.79	30.00	-7	3,979	-0.18%
2023/03/22	33	30.08	5	30.33	30.70	28	3,564	0.79%
2023/03/21	0	0.00	5	29.02	29.50	-5	3,238	-0.15%
2023/03/20	1	28.50	2	28.45	28.50	-1	3,073	-0.03%
2023/03/17	12	27.42	61	27.80	28.25	-49	3,055	-1.60%
2023/03/16	40	27.89	4	28.25	27.25	36	3,014	1.19%
2023/03/15	0	0.00	2	27.95	28.05	-2	2,972	-0.07%
2023/03/14	1	27.45	0	0.00	27.35	1	2,955	0.03%
2023/03/13	0	0.00	6	26.99	27.25	-6	2,994	-0.20%
2023/03/10	4	27.76	0	0.00	27.70	4	3,027	0.13%
2023/03/09	1	28.45	0	0.00	28.20	1	3,068	0.03%
2023/03/08	2	28.60	5	28.64	28.55	-3	3,028	-0.10%
2023/03/07	1	28.55	3	28.55	28.55	-2	2,971	-0.07%
2023/03/06	4	28.35	250	28.57	28.20	-246	2,891	-8.51%	大賣/鉅額交易
2023/03/03	132	28.21	127	28.55	28.35	5	2,762	0.18%	大買/大賣/
2023/03/02	3	28.50	4	28.40	28.50	-1	2,677	-0.04%
2023/03/01	4	26.88	1	27.10	27.30	3	2,587	0.12%
2023/02/24	5	27.40	0	0.00	27.10	5	2,553	0.20%
2023/02/23	122	28.06	0	0.00	28.00	122	2,463	4.95%	大買/鉅額交易
2023/02/22	15	27.61	1	27.65	27.85	14	2,354	0.59%
2023/02/21	33	28.38	5	28.37	28.45	28	2,168	1.29%
2023/02/20	0	0.00	1	27.95	27.95	-1	1,394	-0.07%
2023/02/17	103	25.52	0	0.00	25.45	103	1,249	8.24%	大買/鉅額交易
2023/02/08	0	25.00	0	0.00	23.50	0	935	0.00%
2023/01/12	0	0.00	5	22.65	22.65	-5	893	-0.56%
2022/12/30	1	22.45	0	0.00	22.45	1	870	0.11%
2022/12/05	0	0.00	2	25.55	25.70	-2	605	-0.33%
2022/12/02	0	0.00	2	25.65	25.40	-2	550	-0.36%
2022/11/23	2	21.70	2	22.80	22.85	0	336	0.00%
2022/10/11	2	21.90	0	0.00	21.75	2	489	0.41%
2022/10/04	2	23.00	0	0.00	23.00	2	502	0.40%
2022/09/13	0	0.00	1	25.55	25.55	-1	494	-0.20%
2022/08/26	5	24.95	0	0.00	24.90	5	489	1.02%
2022/08/25	0	0.00	2	24.65	24.75	-2	485	-0.41%
2022/08/24	2	24.45	0	0.00	24.45	2	486	0.41%
2022/07/28	2	22.90	2	22.90	22.55	0	436	0.00%
2022/07/27	1	22.30	0	0.00	22.85	1	433	0.23%
2022/07/22	1	23.35	0	0.00	22.90	1	422	0.24%
2022/07/12	1	22.70	0	0.00	22.50	1	409	0.24%
2022/06/16	1	25.05	0	0.00	24.50	1	456	0.22%
2022/06/14	1	24.80	0	0.00	25.05	1	459	0.22%
2022/05/25	0	0.00	2	25.00	25.30	-2	599	-0.33%
2022/05/24	2	24.80	1	24.90	24.40	1	599	0.17%
2022/04/22	0	0.00	2	24.65	24.45	-2	1,366	-0.15%
2022/04/01	0	26.50	0	0.00	26.15	0	2,847	0.00%
2022/03/29	1	27.10	0	0.00	26.55	1	2,880	0.03%
2022/03/10	0	0.00	2	26.30	26.15	-2	2,983	-0.07%
2022/03/04	1	27.80	0	0.00	27.85	1	2,932	0.03%
2022/02/23	5	29.60	5	29.50	29.45	0	2,849	0.00%
2022/02/18	2	30.20	0	0.00	30.00	2	2,814	0.07%
2022/02/15	4	28.60	0	0.00	28.35	4	2,754	0.15%
2022/02/14	2	28.95	0	0.00	28.85	2	2,739	0.07%
2022/01/18	1	29.80	1	29.95	29.50	0	2,708	0.00%
2022/01/12	4	29.50	5	29.63	29.65	-1	2,415	-0.04%
2022/01/11	23	32.41	23	32.38	29.90	0	2,276	0.00%
2022/01/10	2	29.15	0	0.00	30.45	2	1,563	0.13%
2022/01/07	0	0.00	5	27.91	28.95	-5	1,239	-0.40%
2022/01/04	3	27.48	0	0.00	27.45	3	1,197	0.25%
2021/12/28	4	27.51	0	0.00	27.35	4	1,375	0.29%
2021/12/17	1	26.85	2	26.93	26.85	-1	1,666	-0.06%
2021/12/16	0	0.00	2	27.15	27.20	-2	1,788	-0.11%
2021/12/09	1	27.05	0	0.00	26.90	1	2,011	0.05%
2021/12/08	1	27.25	2	27.25	27.20	-1	2,000	-0.05%
2021/12/07	0	0.00	1	27.65	27.35	-1	1,982	-0.05%
2021/12/06	1	25.70	1	26.05	26.15	0	1,920	0.00%
2021/12/03	0	0.00	1	25.30	25.35	-1	1,913	-0.05%
2021/11/30	1	25.70	0	0.00	25.50	1	1,915	0.05%
2021/11/18	0	0.00	1	27.60	27.20	-1	1,920	-0.05%
2021/11/16	1	27.15	5	27.10	27.25	-4	1,900	-0.21%
2021/11/11	5	26.65	0	0.00	26.50	5	1,889	0.26%
2021/11/08	1	26.25	0	0.00	26.35	1	1,888	0.05%
2021/11/01	0	0.00	8	29.40	29.30	-8	1,770	-0.45%
2021/10/28	1	29.20	0	0.00	28.85	1	1,696	0.06%
2021/10/26	1	27.95	1	28.35	27.65	0	1,600	0.00%
2021/10/25	1	27.00	0	0.00	27.25	1	1,551	0.06%
2021/10/22	1	26.50	0	0.00	25.95	1	1,534	0.07%
2021/10/20	7	26.75	10	26.60	26.95	-3	1,529	-0.20%
2021/10/13	2	27.15	0	0.00	27.05	2	1,534	0.13%
2021/10/12	0	0.00	3	27.65	27.25	-3	1,527	-0.20%
2021/10/08	3	28.40	0	0.00	28.20	3	1,513	0.20%
2021/10/06	2	28.60	5	28.64	28.40	-3	1,484	-0.20%
2021/10/05	1	27.10	1	27.40	28.50	0	1,390	0.00%
2021/10/04	0	0.00	6	26.00	26.70	-6	1,348	-0.45%
2021/09/30	6	27.77	0	0.00	27.90	6	1,329	0.45%
2021/09/29	17	28.26	6	28.30	28.05	11	1,319	0.83%
2021/09/24	1	29.90	2	29.58	29.45	-1	1,212	-0.08%
2021/09/23	5	28.05	13	28.63	28.95	-8	1,060	-0.75%
2021/09/22	2	27.20	0	0.00	27.85	2	945	0.21%
2021/09/17	2	26.83	5	27.58	26.40	-3	889	-0.34%
2021/09/15	2	24.58	0	0.00	24.65	2	813	0.25%
2021/08/25	11	24.75	11	24.75	24.75	0	852	0.00%
2021/08/13	2	23.95	0	0.00	23.75	2	884	0.23%
2021/08/09	0	0.00	4	25.45	25.40	-4	1,010	-0.40%
2021/08/04	0	0.00	1	26.80	26.80	-1	1,146	-0.09%
2021/07/29	2	26.50	1	26.50	26.55	1	1,420	0.07%
2021/07/28	1	26.40	0	0.00	26.45	1	1,507	0.07%
2021/07/27	5	27.31	0	0.00	27.35	5	1,552	0.32%
2021/07/13	1	27.80	2	27.20	26.95	-1	1,999	-0.05%
2021/07/08	3	27.63	0	0.00	27.60	3	2,000	0.15%
2021/07/07	0	0.00	2	28.20	27.85	-2	2,021	-0.10%
2021/06/30	0	0.00	10	28.50	28.25	-10	2,166	-0.46%
2021/06/29	3	28.67	0	0.00	28.20	3	2,179	0.14%
2021/06/25	0	0.00	1	30.30	29.35	-1	2,244	-0.04%
2021/06/24	1	29.95	2	29.90	30.00	-1	2,231	-0.04%
2021/06/23	2	28.25	2	28.55	28.15	0	2,198	0.00%
2021/06/21	0	0.00	5	27.85	27.75	-5	2,262	-0.22%
2021/06/18	7	29.03	0	0.00	28.70	7	2,270	0.31%
2021/06/15	0	0.00	1	28.75	28.95	-1	2,319	-0.04%
2021/06/11	5	28.50	0	0.00	28.50	5	2,328	0.21%
2021/06/10	0	0.00	5	29.12	28.65	-5	2,338	-0.21%
2021/06/09	0	0.00	8	28.80	28.60	-8	2,365	-0.34%
2021/06/03	4	28.48	0	0.00	28.40	4	2,424	0.17%
2021/06/02	2	29.00	0	0.00	28.90	2	2,431	0.08%
2021/05/31	1	28.05	0	0.00	28.30	1	2,415	0.04%
2021/05/28	5	26.88	0	0.00	27.70	5	2,412	0.21%
2021/05/27	4	26.28	0	0.00	26.70	4	2,425	0.16%
2021/05/25	1	25.90	0	0.00	26.35	1	2,446	0.04%
2021/05/21	1	24.85	0	0.00	25.10	1	2,474	0.04%
2021/05/20	0	0.00	4	25.25	24.40	-4	2,528	-0.16%
2021/05/19	2	24.45	0	0.00	25.60	2	2,552	0.08%
2021/05/18	2	22.85	0	0.00	24.20	2	2,547	0.08%
2021/05/17	0	0.00	2	22.05	22.05	-2	2,533	-0.08%
2021/05/12	5	29.50	2	26.85	27.00	3	2,466	0.12%
2021/05/11	4	31.45	20	30.32	29.80	-16	2,403	-0.67%
2021/05/10	2	33.00	0	0.00	33.00	2	2,334	0.09%
2021/05/06	16	32.79	13	32.55	32.75	3	2,269	0.13%
2021/05/05	0	0.00	4	32.50	32.20	-4	2,249	-0.18%
2021/05/03	13	32.10	21	31.91	32.00	-8	2,166	-0.37%
2021/04/29	7	32.78	23	33.06	32.45	-16	2,147	-0.75%
2021/04/28	18	32.24	7	32.06	32.35	11	1,969	0.56%
2021/04/27	10	30.15	0	0.00	30.40	10	1,861	0.54%
2021/04/21	1	31.15	0	0.00	31.25	1	2,021	0.05%
2021/04/16	2	30.90	2	31.00	30.85	0	2,233	0.00%
2021/04/15	10	30.70	1	30.75	30.80	9	2,293	0.39%
2021/04/14	3	30.27	1	30.80	30.65	2	2,343	0.09%
2021/04/13	0	0.00	15	31.25	30.80	-15	2,460	-0.61%
2021/04/12	4	31.88	4	31.78	31.65	0	2,986	0.00%
2021/04/09	0	0.00	1	32.10	32.10	-1	3,237	-0.03%
2021/04/08	0	0.00	3	32.73	32.60	-3	3,241	-0.09%
2021/04/07	0	0.00	22	31.50	31.65	-22	3,187	-0.69%
2021/04/06	7	31.10	0	0.00	31.10	7	3,183	0.22%
2021/03/31	0	0.00	1	31.40	31.05	-1	3,274	-0.03%
2021/03/30	2	30.70	0	0.00	30.55	2	3,253	0.06%
2021/03/24	0	0.00	3	31.87	31.75	-3	3,327	-0.09%
2021/03/23	2	30.63	0	0.00	30.20	2	3,308	0.06%
2021/03/22	1	30.40	0	0.00	30.45	1	3,330	0.03%
2021/03/18	1	31.55	0	0.00	31.40	1	3,389	0.03%
2021/03/17	0	0.00	1	31.60	31.35	-1	3,430	-0.03%
2021/03/16	2	31.30	0	0.00	31.35	2	3,478	0.06%
2021/03/15	1	31.50	0	0.00	31.40	1	3,528	0.03%
2021/03/12	1	31.70	2	31.85	31.75	-1	3,571	-0.03%
2021/03/10	2	30.30	0	0.00	30.10	2	3,717	0.05%
2021/03/08	0	0.00	2	30.35	30.05	-2	3,825	-0.05%
2021/02/26	0	0.00	10	31.60	31.80	-10	4,362	-0.23%
2021/02/24	1	32.30	0	0.00	32.30	1	4,490	0.02%
2021/02/23	1	32.30	0	0.00	32.30	1	4,507	0.02%
2021/02/03	0	0.00	2	32.30	31.40	-2	4,897	-0.04%
2021/01/29	2	31.50	0	0.00	31.25	2	5,077	0.04%
2021/01/28	0	0.00	1	32.35	32.20	-1	5,115	-0.02%
2021/01/27	5	32.50	0	0.00	32.65	5	5,139	0.10%
2021/01/19	2	34.15	2	34.05	33.40	0	5,227	0.00%
2021/01/14	0	0.00	1	33.60	33.60	-1	5,203	-0.02%
2021/01/13	1	33.00	0	0.00	33.05	1	5,224	0.02%
2021/01/12	3	33.05	4	32.78	32.70	-1	5,287	-0.02%
2021/01/11	7	34.64	0	0.00	34.55	7	5,276	0.13%
2021/01/08	0	0.00	2	33.73	33.45	-2	5,236	-0.04%
2021/01/07	4	34.06	1	34.20	33.60	3	5,519	0.05%
2021/01/06	0	0.00	3	34.78	34.00	-3	5,584	-0.05%
2021/01/05	31	36.18	18	36.18	35.50	13	5,538	0.23%
2021/01/04	14	35.11	5	34.75	35.10	9	5,155	0.17%
2020/12/31	1	32.75	31	32.17	32.55	-30	5,241	-0.57%
2020/12/28	0	0.00	2	32.78	32.55	-2	5,406	-0.04%
2020/12/25	1	32.25	0	0.00	32.30	1	5,451	0.02%
2020/12/23	4	30.39	4	31.00	30.90	0	5,798	0.00%
2020/12/22	0	0.00	1	31.00	30.75	-1	6,489	-0.02%
2020/12/16	0	0.00	10	32.23	31.80	-10	8,317	-0.12%
2020/12/14	10	32.23	0	0.00	32.80	10	9,260	0.11%
2020/12/09	1	33.55	2	33.25	33.20	-1	9,508	-0.01%
2020/12/08	2	34.50	4	34.68	33.75	-2	9,546	-0.02%
2020/12/07	9	34.05	0	0.00	33.75	9	9,581	0.09%
2020/12/04	3	33.57	0	0.00	33.30	3	9,574	0.03%
2020/12/03	3	34.80	0	0.00	34.30	3	9,555	0.03%
2020/12/02	3	35.55	5	35.24	34.80	-2	9,654	-0.02%
2020/11/30	6	35.55	1	36.15	35.15	5	10,142	0.05%
2020/11/27	4	35.20	1	35.15	35.35	3	10,433	0.03%
2020/11/26	16	35.53	9	35.55	35.55	7	10,637	0.07%
2020/11/25	7	35.37	11	35.92	34.65	-4	11,223	-0.04%
2020/11/24	7	35.06	4	35.16	34.80	3	11,433	0.03%
2020/11/23	1	35.00	1	34.95	34.85	0	11,559	0.00%
2020/11/20	3	34.42	0	0.00	34.40	3	11,817	0.03%
2020/11/19	5	34.68	2	34.55	34.35	3	12,115	0.02%
2020/11/18	10	34.94	34	35.00	34.85	-24	12,123	-0.20%
2020/11/17	58	35.07	9	34.84	35.40	49	12,077	0.41%
2020/11/16	2	33.70	0	0.00	33.55	2	11,872	0.02%
2020/11/13	0	0.00	13	34.01	34.00	-13	11,866	-0.11%
2020/11/11	0	0.00	2	34.00	33.85	-2	11,853	-0.02%
2020/11/10	0	0.00	1	33.90	33.90	-1	11,838	-0.01%
2020/11/09	1	35.00	8	35.04	35.00	-7	11,793	-0.06%
2020/11/06	2	34.90	3	35.20	34.95	-1	11,730	-0.01%
2020/11/05	0	0.00	5	34.39	34.40	-5	11,680	-0.04%
2020/11/04	4	33.56	0	0.00	33.50	4	11,687	0.03%
2020/11/03	1	32.60	2	33.50	33.25	-1	11,720	-0.01%
2020/11/02	5	32.22	0	0.00	31.90	5	11,709	0.04%
2020/10/30	3	33.52	1	33.00	32.95	2	11,806	0.02%
2020/10/29	2	33.30	4	33.33	33.70	-2	11,807	-0.02%
2020/10/28	1	34.40	0	0.00	34.10	1	11,760	0.01%
2020/10/27	2	34.20	16	34.30	34.15	-14	11,771	-0.12%
2020/10/26	1	35.00	1	35.05	34.70	0	11,780	0.00%
2020/10/23	0	0.00	2	34.45	34.50	-2	11,716	-0.02%
2020/10/22	1	34.40	0	0.00	34.55	1	11,704	0.01%
2020/10/21	3	35.52	3	35.47	35.25	0	11,645	0.00%
2020/10/20	2	35.55	1	36.30	35.40	1	11,631	0.01%
2020/10/19	1	35.50	2	35.60	35.30	-1	11,564	-0.01%
2020/10/16	2	36.00	3	35.28	35.40	-1	11,550	-0.01%
2020/10/15	10	36.44	10	36.66	36.20	0	11,471	0.00%
2020/10/14	4	35.11	3	34.78	35.10	1	11,141	0.01%
2020/10/13	3	33.80	13	33.91	33.85	-10	11,046	-0.09%
2020/10/12	11	34.84	13	35.13	34.60	-2	10,961	-0.02%
2020/10/08	20	36.52	22	35.99	36.00	-2	10,840	-0.02%
2020/10/07	6	34.70	20	34.83	34.70	-14	10,497	-0.13%
2020/10/06	7	35.00	1	34.95	34.70	6	10,472	0.06%
2020/10/05	3	35.27	2	34.93	34.95	1	10,404	0.01%
2020/09/30	3	34.23	3	34.77	34.95	0	10,342	0.00%
2020/09/29	6	35.54	6	34.68	34.15	0	10,290	0.00%
2020/09/28	4	35.49	10	35.06	34.50	-6	10,230	-0.06%
2020/09/25	45	37.74	261	38.24	35.15	-216	10,158	-2.13%	大賣/鉅額交易
2020/09/24	299	37.79	55	38.15	39.00	244	9,480	2.57%	大買/鉅額交易
2020/09/23	2	35.50	11	35.85	36.65	-9	8,066	-0.11%
2020/09/22	10	33.00	8	33.81	33.35	2	7,863	0.03%
2020/09/21	6	34.92	9	35.02	34.30	-3	7,708	-0.04%
2020/09/18	10	34.53	5	34.55	34.20	5	7,523	0.07%
2020/09/17	59	34.31	2,394	34.55	34.25	-2,335	7,327	-31.87%	大賣/鉅額交易
2020/09/16	2,383	33.23	34	32.43	33.25	2,349	6,526	35.99%	大買/鉅額交易
2020/09/15	0	0.00	2	30.45	30.25	-2	6,266	-0.03%
2020/09/11	0	0.00	5	29.80	29.45	-5	6,229	-0.08%
2020/09/10	12	31.31	0	0.00	30.20	12	6,137	0.20%
2020/09/09	2	29.65	7	31.03	31.50	-5	6,039	-0.08%
2020/09/08	23	32.04	29	31.91	31.45	-6	5,967	-0.10%
2020/09/07	3	31.90	13	32.75	31.90	-10	5,899	-0.17%
2020/09/04	14	33.15	8	33.32	33.10	6	5,778	0.10%
2020/09/03	24	33.99	40	33.57	33.90	-16	5,632	-0.28%
2020/09/02	51	33.24	18	33.22	33.90	33	5,256	0.63%
2020/09/01	8	32.83	3	33.18	31.90	5	4,900	0.10%
2020/08/31	24	33.14	20	33.15	33.10	4	4,636	0.09%
2020/08/28	28	30.80	54	30.79	31.80	-26	3,954	-0.66%
2020/08/27	9	28.72	7	28.69	28.95	2	3,557	0.06%
2020/08/26	6	28.68	16	28.32	28.70	-10	3,395	-0.29%
2020/08/25	11	27.56	0	0.00	28.00	11	3,050	0.36%
2020/08/24	0	0.00	3	25.77	25.75	-3	2,763	-0.11%
2020/08/20	4	24.90	1	23.00	23.00	3	2,800	0.11%
2020/08/19	5	25.80	0	0.00	25.15	5	2,762	0.18%
2020/08/17	0	0.00	3	25.90	25.80	-3	2,772	-0.11%
2020/08/12	0	0.00	6	25.06	25.60	-6	2,792	-0.21%
2020/08/11	0	0.00	5	25.40	25.35	-5	2,783	-0.18%
2020/08/10	5	27.04	6	26.45	26.05	-1	2,757	-0.04%
2020/08/07	1	26.85	0	0.00	26.85	1	2,698	0.04%
2020/08/05	15	26.57	30	26.46	26.25	-15	2,615	-0.57%
2020/08/04	15	26.09	1	25.95	26.25	14	2,523	0.55%
2020/08/03	0	0.00	1	25.35	25.45	-1	2,478	-0.04%
2020/07/31	3	25.65	1	25.70	25.50	2	2,510	0.08%
2020/07/29	3	24.85	0	0.00	24.75	3	2,554	0.12%
2020/07/23	0	0.00	2	25.85	25.85	-2	2,632	-0.08%
2020/07/21	1	25.30	0	0.00	25.70	1	2,739	0.04%
2020/07/17	1	25.05	4	24.98	24.55	-3	2,740	-0.11%
2020/07/16	4	25.45	3	25.30	25.55	1	2,752	0.04%
2020/07/15	7	25.48	0	0.00	25.20	7	2,750	0.25%
2020/07/10	1	25.50	0	0.00	25.20	1	2,815	0.04%
2020/07/09	0	0.00	2	26.85	25.75	-2	2,817	-0.07%
2020/07/08	1	26.20	1	26.60	26.60	0	2,798	0.00%
2020/07/07	0	0.00	4	26.71	25.85	-4	2,811	-0.14%
2020/07/06	1	24.75	6	24.69	25.30	-5	2,715	-0.18%
2020/07/03	0	0.00	2	22.98	23.00	-2	2,644	-0.08%
2020/06/29	1	21.70	0	0.00	21.70	1	2,763	0.04%
2020/06/23	0	0.00	3	22.25	22.65	-3	2,798	-0.11%
2020/06/22	0	0.00	2	22.75	22.40	-2	2,808	-0.07%
2020/06/19	9	22.63	3	22.35	22.40	6	2,830	0.21%
2020/06/18	1	21.65	0	0.00	22.20	1	2,788	0.04%
2020/06/15	6	21.20	0	0.00	21.25	6	2,840	0.21%
2020/06/12	0	0.00	2	20.08	20.80	-2	2,846	-0.07%
2020/06/11	0	0.00	3	21.45	21.00	-3	2,876	-0.10%
2020/06/09	2	22.35	0	0.00	22.30	2	2,887	0.07%
2020/06/08	3	22.40	2	21.90	21.90	1	2,864	0.03%
2020/06/05	0	0.00	2	21.60	21.50	-2	2,832	-0.07%
2020/06/02	1	21.00	0	0.00	21.00	1	2,763	0.04%
2020/06/01	1	21.00	5	21.10	21.15	-4	2,748	-0.15%
2020/05/29	1	20.90	0	0.00	20.90	1	2,742	0.04%
2020/05/28	8	21.29	2	21.95	21.40	6	2,702	0.22%
2020/05/27	1	21.00	2	21.10	21.20	-1	2,615	-0.04%
2020/05/25	2	19.70	0	0.00	20.40	2	2,522	0.08%
2020/05/14	0	0.00	10	19.20	18.70	-10	2,586	-0.39%
2020/05/13	0	0.00	1	19.50	19.45	-1	2,582	-0.04%
2020/05/12	10	19.50	0	0.00	19.50	10	2,586	0.39%
2020/05/11	10	18.85	13	19.47	19.60	-3	2,627	-0.11%
2020/05/05	3	20.12	3	20.05	19.60	0	2,576	0.00%
2020/05/04	3	18.75	60	19.10	19.35	-57	2,519	-2.26%
2020/04/30	0	0.00	11	19.25	19.25	-11	2,540	-0.43%
2020/04/28	70	18.88	0	0.00	19.10	70	2,557	2.74%
2020/04/23	0	0.00	1	18.10	18.15	-1	2,483	-0.04%
2020/04/21	0	0.00	68	18.00	17.25	-68	2,640	-2.57%
2020/04/17	65	18.46	4	18.65	17.95	61	2,926	2.08%
2020/04/16	6	17.88	0	0.00	18.05	6	2,899	0.21%
2020/04/15	4	17.84	0	0.00	18.05	4	2,934	0.14%
2020/04/13	0	0.00	71	17.27	17.35	-71	2,988	-2.38%
2020/04/10	1	18.00	0	0.00	17.70	1	3,050	0.03%
2020/04/09	70	17.00	0	0.00	17.00	70	3,002	2.33%
2020/04/07	3	16.25	0	0.00	16.20	3	2,923	0.10%
2020/03/18	1	16.15	0	0.00	15.75	1	3,414	0.03%
2020/03/16	1	19.10	0	0.00	17.25	1	3,423	0.03%
2020/03/03	1	24.10	0	0.00	24.10	1	4,077	0.02%
2020/02/27	1	24.60	0	0.00	23.55	1	4,179	0.02%
2020/02/25	1	24.90	0	0.00	24.90	1	4,226	0.02%
2020/02/21	1	25.70	0	0.00	25.65	1	4,276	0.02%
2020/02/14	1	25.10	0	0.00	25.10	1	4,540	0.02%
2020/02/13	0	0.00	3	25.40	25.05	-3	4,601	-0.07%
2020/02/10	4	24.69	0	0.00	24.50	4	4,738	0.08%
2020/02/06	4	25.18	2	25.10	25.60	2	4,902	0.04%
2020/01/31	1	24.85	0	0.00	24.65	1	4,932	0.02%
2020/01/30	2	25.15	0	0.00	25.05	2	5,152	0.04%
2020/01/17	1	27.80	0	0.00	27.65	1	5,417	0.02%
2020/01/15	5	28.10	21	28.34	28.40	-16	5,473	-0.29%
2020/01/14	5	27.80	4	28.24	27.80	1	5,353	0.02%
2020/01/09	5	27.20	5	26.70	26.70	0	5,108	0.00%
2020/01/03	1	25.85	2	26.08	26.15	-1	4,890	-0.02%
2019/12/31	0	0.00	3	26.35	26.20	-3	4,840	-0.06%
2019/12/26	11	27.03	13	27.30	26.50	-2	4,756	-0.04%
2019/12/25	2	27.25	10	27.05	27.30	-8	4,460	-0.18%
2019/12/19	0	0.00	10	26.30	26.35	-10	4,257	-0.23%
2019/12/18	1	26.45	1	26.70	26.30	0	4,240	0.00%
2019/12/17	10	26.65	1	26.00	26.30	9	4,183	0.22%
2019/12/12	2	25.20	0	0.00	25.05	2	4,031	0.05%
2019/12/11	9	25.11	0	0.00	25.10	9	4,037	0.22%
2019/12/10	2	25.70	0	0.00	25.55	2	3,988	0.05%
2019/12/09	31	26.50	30	26.12	25.65	1	3,957	0.03%
2019/12/06	1	26.20	0	0.00	26.70	1	3,742	0.03%
2019/12/05	1	25.90	0	0.00	26.00	1	3,682	0.03%
2019/12/04	1	26.30	0	0.00	25.85	1	3,642	0.03%
2019/12/03	1	26.15	13	26.29	26.35	-12	3,606	-0.33%
2019/12/02	1	25.75	0	0.00	25.70	1	3,574	0.03%
2019/11/29	10	26.20	10	25.70	25.75	0	3,545	0.00%
2019/11/28	2	26.40	12	26.14	26.60	-10	3,380	-0.30%
2019/11/20	0	0.00	2	24.85	24.80	-2	3,254	-0.06%
2019/11/18	0	0.00	3	25.25	25.05	-3	3,216	-0.09%
2019/11/15	0	0.00	4	25.34	25.20	-4	3,190	-0.13%
2019/11/13	45	26.11	25	25.90	25.50	20	3,039	0.66%
2019/11/12	4	25.25	0	0.00	25.05	4	2,794	0.14%
2019/11/08	2	25.65	11	25.73	25.30	-9	2,691	-0.33%
2019/11/07	0	0.00	5	24.85	24.90	-5	2,570	-0.19%
2019/11/06	2	25.00	0	0.00	24.65	2	2,518	0.08%
2019/11/05	5	25.10	0	0.00	25.20	5	2,460	0.20%
2019/10/31	10	24.50	0	0.00	23.55	10	2,334	0.43%
2019/10/30	0	0.00	2	24.80	25.00	-2	2,247	-0.09%
2019/10/29	12	26.23	2	25.23	25.00	10	2,243	0.45%
2019/10/28	12	25.23	7	25.89	25.95	5	2,154	0.23%
2019/10/25	0	0.00	32	23.65	23.60	-32	1,993	-1.60%
2019/10/24	19	23.38	34	23.06	22.95	-15	1,895	-0.79%
2019/10/17	10	22.20	5	22.62	22.15	5	1,708	0.29%
2019/10/16	18	22.43	0	0.00	22.70	18	1,625	1.11%
2019/10/15	1	21.25	0	0.00	21.25	1	1,567	0.06%
2019/09/17	2	21.00	0	0.00	21.05	2	1,610	0.12%
2019/08/29	0	0.00	2	20.53	20.50	-2	1,446	-0.14%
2019/08/28	1	20.50	11	20.94	20.70	-10	1,424	-0.70%
2019/08/27	0	0.00	1	20.40	20.40	-1	1,255	-0.08%
2019/08/23	0	0.00	2	18.95	19.00	-2	1,187	-0.17%
2019/08/19	1	18.95	0	0.00	18.75	1	1,159	0.09%
2019/08/14	0	0.00	3	18.65	18.60	-3	1,155	-0.26%
2019/08/13	3	18.55	1	18.55	18.55	2	1,152	0.17%
2019/08/12	3	19.07	0	0.00	19.05	3	1,145	0.26%
2019/08/08	2	19.40	2	19.50	19.40	0	1,132	0.00%
2019/08/07	2	19.20	0	0.00	19.20	2	1,128	0.18%
2019/08/02	0	0.00	18	20.38	20.45	-18	1,102	-1.63%
2019/07/31	14	21.86	4	21.65	21.75	10	1,081	0.92%
2019/07/30	20	22.31	6	22.63	21.95	14	1,041	1.34%
2019/07/29	8	22.09	6	22.10	22.10	2	864	0.23%
2019/07/26	2	20.10	0	0.00	20.10	2	750	0.27%
2019/07/19	7	20.05	0	0.00	19.90	7	878	0.80%
2019/07/16	3	20.60	0	0.00	20.40	3	880	0.34%
2019/07/15	2	20.70	2	20.85	20.55	0	880	0.00%
2019/07/10	75	20.00	75	20.13	20.15	0	977	0.00%
2019/07/05	0	0.00	1	19.80	19.85	-1	1,020	-0.10%
2019/06/27	0	0.00	1	19.25	19.50	-1	1,351	-0.07%
2019/06/26	0	0.00	4	18.80	18.65	-4	1,410	-0.28%
2019/06/25	1	18.55	2	18.55	18.60	-1	1,444	-0.07%
2019/06/24	5	17.62	0	0.00	17.60	5	1,420	0.35%
2019/06/21	2	18.00	0	0.00	17.65	2	1,559	0.13%
2019/05/30	9	17.45	0	0.00	17.55	9	1,902	0.47%
2019/05/24	3	16.98	3	17.07	17.05	0	1,932	0.00%
2019/05/20	3	17.15	3	17.00	17.20	0	2,034	0.00%
2019/05/13	0	0.00	1	18.60	18.05	-1	2,094	-0.05%
2019/05/10	1	18.70	0	0.00	18.60	1	2,088	0.05%
2019/05/09	2	19.63	0	0.00	18.95	2	2,070	0.10%
2019/05/06	3	19.83	2	20.00	19.85	1	2,039	0.05%
2019/04/26	0	0.00	1	20.70	20.80	-1	1,929	-0.05%
2019/04/19	0	0.00	6	21.60	21.55	-6	1,850	-0.32%
2019/04/18	3	22.00	0	0.00	21.55	3	1,839	0.16%
2019/04/17	3	22.58	0	0.00	22.50	3	1,810	0.17%
2019/04/16	4	23.05	0	0.00	22.70	4	1,780	0.22%
2019/04/11	1	22.50	0	0.00	21.80	1	1,641	0.06%
2019/04/10	0	0.00	1	22.05	22.25	-1	1,618	-0.06%
2019/04/09	0	0.00	3	22.47	22.00	-3	1,603	-0.19%
2019/04/08	12	22.20	7	23.13	22.35	5	1,584	0.32%
2019/04/03	10	22.36	0	0.00	22.30	10	1,492	0.67%
2019/03/28	0	0.00	1	20.35	20.20	-1	1,275	-0.08%
2019/03/26	1	20.10	0	0.00	20.10	1	1,290	0.08%
2019/03/25	0	0.00	3	19.33	19.60	-3	1,197	-0.25%
2019/03/22	4	18.89	0	0.00	19.25	4	1,350	0.30%
2019/03/13	0	0.00	1	18.00	17.90	-1	1,382	-0.07%
2019/03/08	1	18.85	0	0.00	18.60	1	1,412	0.07%
2019/02/22	0	0.00	2	18.55	18.00	-2	1,622	-0.12%
2019/02/21	2	18.05	0	0.00	18.20	2	1,667	0.12%
2019/01/18	0	0.00	2	16.40	16.40	-2	1,723	-0.12%
2019/01/09	0	0.00	10	16.70	16.70	-10	1,684	-0.59%
2019/01/08	0	0.00	6	16.65	16.50	-6	1,682	-0.36%
2018/12/20	62	19.75	83	19.82	18.15	-21	1,547	-1.36%
2018/12/19	0	0.00	20	19.35	19.50	-20	1,506	-1.33%
2018/12/18	2	19.50	0	0.00	19.00	2	1,466	0.14%
2018/12/17	51	19.39	18	19.26	19.50	33	1,420	2.32%
2018/12/14	18	18.86	0	0.00	19.15	18	1,219	1.48%
2018/12/12	0	0.00	20	17.56	17.45	-20	1,093	-1.83%
2018/12/10	0	0.00	4	18.55	17.95	-4	1,064	-0.38%
2018/12/05	0	0.00	20	18.60	18.25	-20	1,031	-1.94%
2018/11/30	10	18.10	0	0.00	17.85	10	952	1.05%
2018/11/28	2	18.30	5	18.45	18.05	-3	927	-0.32%
2018/11/26	5	19.15	0	0.00	19.00	5	882	0.57%
2018/11/21	0	0.00	20	18.10	18.65	-20	676	-2.96%
2018/11/20	2	18.60	0	0.00	18.60	2	613	0.33%
2018/11/16	30	17.60	0	0.00	17.50	30	479	6.26%
2018/11/12	0	0.00	10	16.15	16.20	-10	375	-2.67%
2018/11/09	0	0.00	30	14.75	14.75	-30	369	-8.13%
2018/11/07	15	14.85	0	0.00	15.00	15	373	4.02%
2018/11/02	20	14.88	0	0.00	14.65	20	380	5.26%
2018/10/31	20	14.30	0	0.00	14.25	20	377	5.30%
2018/10/25	4	13.55	0	0.00	13.90	4	376	1.06%
2018/10/11	0	0.00	10	13.95	13.95	-10	415	-2.41%
2018/10/05	0	0.00	2	16.05	16.00	-2	425	-0.47%
2018/10/03	0	0.00	2	17.25	17.25	-2	436	-0.46%
2018/10/02	0	0.00	4	17.35	17.45	-4	440	-0.91%
2018/10/01	4	17.10	0	0.00	17.60	4	447	0.89%
2018/09/28	0	0.00	10	17.20	17.20	-10	456	-2.19%
2018/08/20	2	21.40	0	0.00	21.40	2	987	0.20%
2018/07/31	0	0.00	4	21.70	21.55	-4	1,490	-0.27%
2018/07/27	0	0.00	1	21.90	22.05	-1	1,495	-0.07%
2018/07/26	3	22.30	0	0.00	22.05	3	1,497	0.20%
2018/07/19	5	21.90	0	0.00	21.90	5	1,496	0.33%
2018/07/16	1	22.80	0	0.00	22.90	1	1,494	0.07%
2018/06/28	0	0.00	1	24.90	24.90	-1	1,576	-0.06%
2018/06/27	0	0.00	1	26.20	25.60	-1	1,558	-0.06%
2018/06/26	3	26.13	1	26.00	26.90	2	1,510	0.13%
2018/06/25	0	0.00	1	24.80	25.60	-1	1,428	-0.07%
2018/06/20	0	0.00	10	23.35	24.30	-10	1,376	-0.73%
2018/06/19	4	26.20	0	0.00	25.45	4	1,362	0.29%
2018/06/13	5	22.90	0	0.00	22.65	5	1,282	0.39%
2018/06/11	6	23.92	0	0.00	23.20	6	1,263	0.47%
2018/06/05	0	0.00	26	24.44	24.15	-26	1,224	-2.12%
2018/05/31	2	24.85	0	0.00	24.35	2	1,190	0.17%
2018/05/24	5	26.30	10	25.65	25.95	-5	1,151	-0.43%
2018/05/23	36	25.63	0	0.00	26.00	36	1,131	3.18%
2018/05/22	0	0.00	20	24.20	24.25	-20	1,068	-1.87%
2018/05/21	15	23.97	4	24.20	24.25	11	1,055	1.04%
2018/05/18	44	24.68	0	0.00	24.25	44	1,019	4.32%
2018/05/17	0	0.00	1	22.45	23.50	-1	937	-0.11%
2018/05/09	10	22.45	1	22.10	22.10	9	745	1.21%