聯嘉 (6288)-凱基-高雄券商分點個股進出

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
30.60
漲跌
▲0.05
漲幅
+0.16%
成交量
1,419張
產業
上市汽車類股
261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-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/05/02	3	31.75	0	0.00	31.90	3	5,852	0.05%
2024/04/25	2	31.70	2	31.55	31.20	0	5,772	0.00%
2024/04/22	3	30.87	0	0.00	30.55	3	5,725	0.05%
2024/04/18	2	33.50	0	0.00	33.30	2	5,649	0.04%
2024/04/15	0	0.00	1	34.15	34.05	-1	5,505	-0.02%
2024/04/11	2	34.95	0	0.00	35.15	2	5,421	0.04%
2024/04/09	1	35.35	6	35.38	35.25	-5	5,265	-0.09%
2024/04/08	4	36.89	9	36.39	36.70	-5	5,142	-0.10%
2024/04/03	0	0.00	1	36.25	36.70	-1	4,895	-0.02%
2024/04/02	1	36.30	3	35.43	36.55	-2	4,715	-0.04%
2024/03/26	0	0.00	1	34.45	33.70	-1	4,648	-0.02%
2024/03/25	0	0.00	10	34.10	34.10	-10	4,627	-0.22%
2024/03/22	4	34.20	0	0.00	34.05	4	4,640	0.09%
2024/03/19	0	34.40	1	34.75	34.70	-1	4,566	-0.02%
2024/03/14	0	0.00	2	32.95	32.40	-2	4,517	-0.04%
2024/03/11	1	34.40	0	0.00	34.25	1	4,493	0.02%
2024/03/08	0	33.80	0	0.00	33.60	0	4,494	0.00%
2024/03/07	0	34.50	0	0.00	33.80	0	4,542	0.00%
2024/03/06	0	34.60	21	35.20	34.80	-21	4,481	-0.47%
2024/03/04	0.1	36.55	12	36.41	36.35	-12	4,313	-0.28%
2024/03/01	1	36.25	0	0.00	36.15	1	4,061	0.03%
2024/02/29	21	36.02	11	36.19	36.35	10	3,711	0.27%
2024/02/27	5	34.65	13	35.78	36.15	-8	3,190	-0.25%
2024/02/26	2	35.88	4	35.76	35.10	-2	2,957	-0.07%
2024/02/23	11	35.07	6	33.61	35.40	5	2,744	0.18%
2024/02/22	0	0.00	3	33.75	33.60	-3	2,467	-0.12%
2024/02/20	2	33.18	0	0.00	33.25	2	2,373	0.08%
2024/02/19	10	33.82	17	33.70	33.95	-7	2,300	-0.30%
2024/02/16	1	32.35	0	0.00	32.20	1	2,037	0.05%
2024/02/15	1	31.80	51	32.18	31.80	-50	1,994	-2.51%
2024/02/02	20	30.40	0	0.00	30.40	20	1,950	1.03%
2024/01/29	0	0.00	3	31.00	31.10	-3	1,963	-0.15%
2024/01/23	0	0.00	1	31.80	31.50	-1	2,026	-0.05%
2024/01/22	0	0.00	1	31.85	31.70	-1	2,029	-0.05%
2024/01/18	2	30.58	0	0.00	30.55	2	2,040	0.10%
2024/01/17	2	30.90	0	0.00	30.75	2	2,057	0.10%
2024/01/15	0	0.00	1	31.85	31.80	-1	2,067	-0.05%
2024/01/11	3	31.20	0	0.00	31.60	3	2,092	0.14%
2024/01/10	1	31.00	5	30.60	31.45	-4	2,121	-0.19%
2024/01/04	0	0.00	10	31.80	31.55	-10	2,263	-0.44%
2024/01/03	7	32.39	0	0.00	32.20	7	2,360	0.30%
2024/01/02	10	32.38	15	32.55	32.35	-5	2,505	-0.20%
2023/12/29	1	32.25	5	31.75	31.80	-4	2,797	-0.14%
2023/12/28	1	31.80	0	0.00	31.90	1	3,239	0.03%
2023/12/27	9	32.97	0	0.00	31.95	9	3,622	0.25%
2023/12/26	3	32.45	11	32.21	32.35	-8	3,406	-0.23%
2023/12/25	1	31.05	3	31.67	31.75	-2	3,341	-0.06%
2023/12/22	2	30.50	1	30.90	30.55	1	3,346	0.03%
2023/12/21	1	30.40	0	0.00	30.10	1	3,375	0.03%
2023/12/20	20	30.55	0	0.00	30.50	20	3,437	0.58%
2023/12/19	1	30.40	0	0.00	30.35	1	3,438	0.03%
2023/12/18	1	31.50	0	0.00	31.10	1	3,424	0.03%
2023/12/14	0	0.00	3	32.08	31.50	-3	3,415	-0.09%
2023/12/13	1	32.00	2	32.03	32.10	-1	3,379	-0.03%
2023/12/12	0	0.00	10	32.00	31.85	-10	3,392	-0.29%
2023/12/11	2	31.30	3	31.78	31.45	-1	3,449	-0.03%
2023/12/08	0	0.00	10	32.00	32.05	-10	3,644	-0.27%
2023/12/07	0	0.00	10	32.10	31.95	-10	3,632	-0.28%
2023/12/06	10	31.60	0	0.00	31.50	10	3,618	0.28%
2023/12/05	1	31.95	0	0.00	31.65	1	3,605	0.03%
2023/12/04	10	31.75	1	32.30	32.40	9	3,566	0.25%
2023/11/29	0	30.15	0	0.00	29.90	0	3,449	0.00%
2023/11/27	0	29.60	0	0.00	29.55	0	3,461	0.00%
2023/11/24	0	0.00	2	29.95	29.70	-2	3,469	-0.06%
2023/11/22	0	0.00	1	29.75	29.80	-1	3,447	-0.03%
2023/11/13	15	28.78	100	28.66	28.75	-85	3,436	-2.47%
2023/11/08	0	0.00	3	29.93	29.75	-3	3,448	-0.09%
2023/10/27	0	0.00	25	31.05	30.45	-25	3,490	-0.72%
2023/10/24	1	31.45	26	31.55	31.75	-25	3,489	-0.72%
2023/10/23	0	30.70	0.1	31.30	31.20	-0.1	3,493	0.00%
2023/10/20	10	30.60	0	0.00	30.45	10	3,491	0.29%
2023/10/18	0	0.00	12	30.96	30.90	-12	3,551	-0.34%
2023/10/17	1	31.80	0	0.00	31.55	1	3,552	0.03%
2023/10/16	0	31.50	0	0.00	31.30	0	3,655	0.00%
2023/10/13	24	32.35	2	32.53	32.25	22	3,722	0.59%
2023/10/12	0	0.00	8	32.77	32.55	-8	3,810	-0.21%
2023/10/11	0	0.00	2	33.10	32.15	-2	3,888	-0.05%
2023/10/06	13	33.13	3	33.53	33.50	10	4,051	0.25%
2023/10/05	46	32.93	3	32.93	32.55	43	3,966	1.08%
2023/10/04	13	32.02	43	32.86	33.30	-30	3,905	-0.77%
2023/10/03	85	32.68	40	32.30	31.00	45	3,893	1.16%
2023/10/02	1	30.60	1	30.80	30.60	0	3,625	0.00%
2023/09/27	3	30.87	0	0.00	30.30	3	3,694	0.08%
2023/09/25	2	30.80	0	0.00	31.00	2	3,878	0.05%
2023/09/21	0	0.00	10	29.30	29.40	-10	3,840	-0.26%
2023/09/19	0	0.00	3	30.15	30.05	-3	3,897	-0.08%
2023/09/18	1	30.30	0	0.00	30.40	1	3,938	0.03%
2023/09/15	0	0.00	1	30.40	30.35	-1	3,974	-0.03%
2023/09/14	5	31.50	0	0.00	31.25	5	3,972	0.13%
2023/09/13	55	31.92	4	31.79	32.10	51	4,011	1.27%
2023/09/12	51	30.51	0	0.00	30.25	51	3,846	1.33%
2023/09/06	1	31.25	1	30.70	30.70	0	5,372	0.00%
2023/09/04	1	30.70	0	0.00	30.50	1	5,668	0.02%
2023/09/01	1	30.10	0	0.00	30.00	1	5,679	0.02%
2023/08/30	1	29.60	0	0.00	29.50	1	5,766	0.02%
2023/08/25	20	29.18	0	0.00	29.15	20	5,972	0.33%
2023/08/17	5	29.00	0	0.00	29.75	5	6,682	0.07%
2023/08/11	0	0.00	1	30.40	30.45	-1	7,041	-0.01%
2023/08/04	1	30.90	0	0.00	30.80	1	7,391	0.01%
2023/08/02	0	0.00	10	30.20	29.90	-10	7,466	-0.13%
2023/08/01	0	0.00	10	30.50	30.50	-10	7,460	-0.13%
2023/07/31	6	31.30	10	31.30	30.70	-4	7,481	-0.05%
2023/07/27	10	31.16	0	0.00	31.10	10	7,602	0.13%
2023/07/25	0	0.00	2	31.55	31.50	-2	8,488	-0.02%
2023/07/24	0	0.00	1	31.00	31.00	-1	8,850	-0.01%
2023/07/21	1	31.40	0	0.00	31.90	1	8,825	0.01%
2023/07/20	7	32.26	0	0.00	32.30	7	8,856	0.08%
2023/07/19	2	33.20	2	32.25	32.10	0	8,860	0.00%
2023/07/17	2	33.05	2	34.45	34.70	0	9,204	0.00%
2023/07/14	11	35.01	10	34.20	33.85	1	9,248	0.01%
2023/07/13	1	35.15	0	0.00	34.40	1	9,299	0.01%
2023/07/12	0	0.00	1	33.85	33.80	-1	9,091	-0.01%
2023/07/11	2	34.70	1	35.35	33.65	1	9,062	0.01%
2023/07/10	4	36.14	5	36.44	35.95	-1	8,864	-0.01%
2023/07/07	1	34.55	0	0.00	34.55	1	8,476	0.01%
2023/07/06	2	34.25	2	34.10	34.30	0	8,419	0.00%
2023/07/04	0	0.00	2	34.95	34.80	-2	8,656	-0.02%
2023/07/03	2	33.03	0	0.00	33.15	2	8,507	0.02%
2023/06/30	1	33.05	0	0.00	33.60	1	8,551	0.01%
2023/06/29	0	0.00	1	33.45	33.45	-1	8,708	-0.01%
2023/06/27	3	33.65	2	33.50	33.00	1	9,082	0.01%
2023/06/26	1	34.05	2	33.70	33.75	-1	9,750	-0.01%
2023/06/21	0	0.00	1	34.40	34.70	-1	10,072	-0.01%
2023/06/20	1	34.45	0	0.00	34.35	1	10,444	0.01%
2023/06/19	12	34.06	1	34.50	34.70	11	10,736	0.10%
2023/06/15	0	0.00	1	34.20	34.45	-1	10,765	-0.01%
2023/06/14	11	34.77	4	34.48	34.15	7	10,716	0.07%
2023/06/13	4	35.94	6	35.62	35.70	-2	10,514	-0.02%
2023/06/12	34	36.21	30	36.31	36.60	4	10,108	0.04%
2023/06/09	5	33.72	0	0.00	33.65	5	9,367	0.05%
2023/06/08	1	33.05	0	0.00	33.05	1	9,199	0.01%
2023/06/07	0	0.00	2	32.65	32.55	-2	9,125	-0.02%
2023/06/05	2	32.40	0	0.00	32.70	2	9,160	0.02%
2023/06/02	4	32.40	14	32.17	32.40	-10	9,177	-0.11%
2023/06/01	3	31.83	0	0.00	32.20	3	9,217	0.03%
2023/05/29	0	0.00	1	31.80	31.75	-1	9,252	-0.01%
2023/05/26	4	32.15	2	31.90	31.80	2	9,253	0.02%
2023/05/25	1	33.45	1	33.35	33.45	0	9,196	0.00%
2023/05/24	2	34.20	0	0.00	33.80	2	9,271	0.02%
2023/05/23	26	33.81	20	33.98	33.95	6	9,935	0.06%
2023/05/22	0	0.00	9	33.08	32.85	-9	9,816	-0.09%
2023/05/19	15	32.48	67	33.24	31.95	-52	9,777	-0.53%
2023/05/18	11	32.06	0	0.00	31.90	11	9,613	0.11%
2023/05/17	26	31.88	5	32.45	31.80	21	9,588	0.22%
2023/05/16	10	31.93	20	32.01	32.05	-10	9,615	-0.10%
2023/05/15	40	31.52	3	32.30	31.55	37	9,625	0.38%
2023/05/12	3	31.45	0	0.00	31.85	3	9,536	0.03%
2023/05/08	0	0.00	2	32.00	31.90	-2	9,142	-0.02%
2023/05/05	2	32.05	0	0.00	31.95	2	9,115	0.02%
2023/05/04	0	0.00	9	32.10	32.05	-9	9,076	-0.10%
2023/05/03	1	31.85	0	0.00	31.70	1	9,015	0.01%
2023/05/02	0	0.00	2	32.70	32.55	-2	8,912	-0.02%
2023/04/28	20	34.31	38	34.22	33.55	-18	8,683	-0.21%
2023/04/27	18	33.18	5	32.40	33.55	13	7,973	0.16%
2023/04/26	1	30.15	0	0.00	30.50	1	7,584	0.01%
2023/04/24	3	30.85	0	0.00	30.85	3	7,472	0.04%
2023/04/21	3	30.82	1	30.50	31.05	2	7,428	0.03%
2023/04/20	8	32.79	9	32.73	32.50	-1	7,205	-0.01%
2023/04/19	0	0.00	4	32.63	32.45	-4	6,840	-0.06%
2023/04/18	2	32.20	4	32.48	32.05	-2	6,658	-0.03%
2023/04/17	8	32.05	1	31.95	31.75	7	6,467	0.11%
2023/04/13	11	31.59	0	0.00	31.40	11	6,346	0.17%
2023/04/12	3	32.13	0	0.00	31.85	3	6,278	0.05%
2023/04/11	0	0.00	2	31.85	31.70	-2	6,218	-0.03%
2023/04/10	5	31.84	55	32.54	31.55	-50	6,138	-0.81%
2023/04/07	2	31.05	20	31.30	31.25	-18	5,873	-0.31%
2023/04/06	3	31.40	0	0.00	31.45	3	5,794	0.05%
2023/03/31	1	31.70	0	0.00	31.65	1	5,745	0.02%
2023/03/30	3	31.33	12	31.64	31.50	-9	5,622	-0.16%
2023/03/29	0	0.00	130	30.69	30.85	-130	5,453	-2.38%	大賣/鉅額交易
2023/03/28	60	30.17	26	30.26	30.20	34	5,267	0.65%
2023/03/27	39	32.10	0	0.00	30.90	39	5,054	0.77%
2023/03/24	46	31.95	28	32.54	33.00	18	4,343	0.41%
2023/03/23	1	31.30	0	0.00	30.00	1	3,979	0.03%
2023/03/22	1	29.60	12	29.65	30.70	-11	3,564	-0.31%
2023/03/21	7	29.01	9	29.04	29.50	-2	3,238	-0.06%
2023/03/20	0	0.00	1	28.45	28.50	-1	3,073	-0.03%
2023/03/17	1	28.25	0	0.00	28.25	1	3,055	0.03%
2023/03/15	0	0.00	2	28.00	28.05	-2	2,972	-0.07%
2023/03/09	5	28.15	0	0.00	28.20	5	3,068	0.16%
2023/03/08	2	28.70	1	28.35	28.55	1	3,028	0.03%
2023/03/07	4	28.33	4	28.56	28.55	0	2,971	0.00%
2023/03/06	11	28.30	0	0.00	28.20	11	2,891	0.38%
2023/03/03	31	28.45	0	0.00	28.35	31	2,762	1.12%
2023/03/01	30	27.05	0	0.00	27.30	30	2,587	1.16%
2023/02/24	1	27.25	0	0.00	27.10	1	2,553	0.04%
2023/02/23	9	28.01	6	28.08	28.00	3	2,463	0.12%
2023/02/22	34	27.88	10	27.51	27.85	24	2,354	1.02%
2023/02/21	18	28.55	81	28.39	28.45	-63	2,168	-2.91%
2023/02/20	96	27.00	34	27.55	27.95	62	1,394	4.45%
2023/02/17	3	25.55	0	0.00	25.45	3	1,249	0.24%
2023/02/14	3	24.62	0	0.00	24.30	3	1,098	0.27%
2023/02/13	0	0.00	2	24.20	24.55	-2	1,003	-0.20%
2023/02/03	0	0.00	1	24.00	23.50	-1	927	-0.11%
2023/01/09	0	0.00	1	23.60	23.50	-1	885	-0.11%
2022/12/28	1	22.60	0	0.00	22.65	1	852	0.12%
2022/12/19	1	23.95	0	0.00	23.95	1	810	0.12%
2022/12/12	0	0.00	6	24.80	24.95	-6	723	-0.83%
2022/12/06	2	25.73	1	26.10	25.60	1	651	0.15%
2022/12/05	2	25.93	0	0.00	25.70	2	605	0.33%
2022/12/02	10	25.69	8	25.50	25.40	2	550	0.36%
2022/12/01	3	24.73	23	25.80	25.20	-20	489	-4.09%
2022/10/12	0	0.00	2	21.80	21.70	-2	487	-0.41%
2022/10/06	1	22.85	0	0.00	22.85	1	496	0.20%
2022/10/04	1	22.95	0	0.00	23.00	1	502	0.20%
2022/09/19	0	0.00	10	24.40	24.30	-10	494	-2.02%
2022/09/13	10	25.40	0	0.00	25.55	10	494	2.02%
2022/08/23	0	0.00	2	24.80	24.30	-2	488	-0.41%
2022/08/17	1	25.20	1	25.55	25.10	0	516	0.00%
2022/08/16	2	24.80	0	0.00	25.45	2	460	0.43%
2022/07/20	10	23.00	0	0.00	22.90	10	422	2.37%
2022/07/11	0	0.00	1	23.75	23.30	-1	411	-0.24%
2022/06/23	0	0.00	1	23.35	23.20	-1	467	-0.21%
2022/06/08	0	0.00	1	26.30	26.05	-1	476	-0.21%
2022/05/25	1	25.85	2	26.18	25.30	-1	599	-0.17%
2022/05/24	2	24.45	0	0.00	24.40	2	599	0.33%
2022/05/20	0	0.00	1	25.25	25.30	-1	633	-0.16%
2022/05/19	2	25.05	0	0.00	24.70	2	656	0.30%
2022/05/18	1	24.90	1	25.20	25.20	0	683	0.00%
2022/05/05	0	0.00	2	24.30	24.00	-2	1,023	-0.20%
2022/04/25	0	0.00	1	23.25	23.30	-1	1,293	-0.08%
2022/04/07	0	0.00	1	26.10	25.70	-1	2,811	-0.04%
2022/03/30	1	26.60	0	0.00	26.65	1	2,879	0.03%
2022/03/23	1	26.60	0	0.00	26.70	1	2,880	0.03%
2022/02/25	0	0.00	2	28.70	28.70	-2	2,907	-0.07%
2022/02/21	0	0.00	1	30.70	30.30	-1	2,841	-0.04%
2022/02/18	16	29.90	1	29.70	30.00	15	2,814	0.53%
2022/02/16	1	29.15	0	0.00	29.00	1	2,766	0.04%
2022/02/11	0	0.00	1	29.90	29.70	-1	2,728	-0.04%
2022/02/10	11	30.12	1	30.25	29.85	10	2,704	0.37%
2022/02/09	1	31.00	0	0.00	31.05	1	2,666	0.04%
2022/01/25	0	0.00	1	27.90	27.70	-1	2,613	-0.04%
2022/01/24	1	27.70	0	0.00	27.70	1	2,639	0.04%
2022/01/20	0	0.00	1	29.80	29.30	-1	2,699	-0.04%
2022/01/17	0	0.00	1	28.75	29.85	-1	2,613	-0.04%
2022/01/14	1	27.80	4	28.21	27.80	-3	2,553	-0.12%
2022/01/13	1	28.10	1	28.25	28.45	0	2,513	0.00%
2022/01/12	0	0.00	2	29.85	29.65	-2	2,415	-0.08%
2022/01/11	33	31.68	34	31.60	29.90	-1	2,276	-0.04%
2022/01/10	4	29.43	2	29.85	30.45	2	1,563	0.13%
2022/01/07	2	28.00	2	28.28	28.95	0	1,239	0.00%
2021/12/30	2	27.90	0	0.00	27.60	2	1,253	0.16%
2021/12/28	1	27.45	0	0.00	27.35	1	1,375	0.07%
2021/12/20	0	0.00	1	27.20	27.25	-1	1,528	-0.07%
2021/12/16	2	27.13	2	27.33	27.20	0	1,788	0.00%
2021/11/05	1	26.55	0	0.00	26.45	1	1,887	0.05%
2021/11/03	5	27.55	0	0.00	27.40	5	1,851	0.27%
2021/11/02	1	27.45	0	0.00	27.25	1	1,845	0.05%
2021/11/01	2	29.33	1	29.45	29.30	1	1,770	0.06%
2021/10/29	0	0.00	1	28.85	29.00	-1	1,733	-0.06%
2021/10/28	4	29.08	3	28.92	28.85	1	1,696	0.06%
2021/10/27	6	27.93	7	27.45	28.45	-1	1,627	-0.06%
2021/10/26	9	28.01	5	27.96	27.65	4	1,600	0.25%
2021/10/25	2	27.28	0	0.00	27.25	2	1,551	0.13%
2021/10/22	4	26.63	4	26.15	25.95	0	1,534	0.00%
2021/10/14	0	0.00	1	26.50	26.15	-1	1,547	-0.06%
2021/10/08	2	28.40	1	28.85	28.20	1	1,513	0.07%
2021/10/07	1	28.45	0	0.00	28.20	1	1,497	0.07%
2021/10/06	7	29.02	1	29.10	28.40	6	1,484	0.40%
2021/10/04	3	26.80	0	0.00	26.70	3	1,348	0.22%
2021/10/01	0	0.00	5	26.67	26.60	-5	1,334	-0.37%
2021/09/28	0	0.00	7	27.27	27.25	-7	1,282	-0.55%
2021/09/27	9	28.45	18	28.77	28.25	-9	1,254	-0.72%
2021/09/24	32	29.62	11	29.39	29.45	21	1,212	1.73%
2021/09/23	9	28.69	10	28.78	28.95	-1	1,060	-0.09%
2021/09/22	0	0.00	4	25.95	27.85	-4	945	-0.42%
2021/09/17	1	25.50	2	27.40	26.40	-1	889	-0.11%
2021/09/16	1	24.85	1	25.00	25.40	0	787	0.00%
2021/09/14	1	24.00	0	0.00	23.90	1	806	0.12%
2021/09/06	0	0.00	1	24.75	23.60	-1	827	-0.12%
2021/08/26	1	24.20	0	0.00	24.00	1	857	0.12%
2021/08/25	0	0.00	5	23.90	24.75	-5	852	-0.59%
2021/08/16	5	22.80	0	0.00	22.70	5	885	0.56%
2021/07/29	0	0.00	1	26.35	26.55	-1	1,420	-0.07%
2021/07/27	2	27.28	0	0.00	27.35	2	1,552	0.13%
2021/07/16	2	26.80	0	0.00	26.85	2	1,987	0.10%
2021/07/14	2	26.55	0	0.00	26.50	2	1,996	0.10%
2021/07/13	5	27.74	0	0.00	26.95	5	1,999	0.25%
2021/07/05	0	0.00	3	29.07	29.30	-3	2,067	-0.15%
2021/07/02	0	0.00	1	28.30	28.40	-1	2,133	-0.05%
2021/06/29	2	28.40	0	0.00	28.20	2	2,179	0.09%
2021/06/28	1	28.90	0	0.00	28.75	1	2,224	0.04%
2021/06/25	5	29.71	7	29.44	29.35	-2	2,244	-0.09%
2021/06/22	0	0.00	1	27.85	28.20	-1	2,206	-0.05%
2021/06/11	0	0.00	2	28.38	28.50	-2	2,328	-0.09%
2021/05/28	3	27.35	0	0.00	27.70	3	2,412	0.12%
2021/05/19	1	25.10	0	0.00	25.60	1	2,552	0.04%
2021/05/17	0	0.00	7	22.08	22.05	-7	2,533	-0.28%
2021/05/12	3	27.93	0	0.00	27.00	3	2,466	0.12%
2021/05/11	0	0.00	40	31.13	29.80	-40	2,403	-1.66%
2021/05/10	40	33.08	1	33.10	33.00	39	2,334	1.67%
2021/05/06	0	0.00	10	32.85	32.75	-10	2,269	-0.44%
2021/05/05	11	32.85	8	32.31	32.20	3	2,249	0.13%
2021/05/03	2	32.25	1	31.85	32.00	1	2,166	0.05%
2021/04/29	1	33.00	16	33.13	32.45	-15	2,147	-0.70%
2021/04/28	11	32.10	18	32.33	32.35	-7	1,969	-0.36%
2021/04/27	0	0.00	1	30.40	30.40	-1	1,861	-0.05%
2021/04/26	2	30.25	0	0.00	30.20	2	1,989	0.10%
2021/04/22	2	30.85	0	0.00	30.40	2	2,017	0.10%
2021/04/21	1	31.25	0	0.00	31.25	1	2,021	0.05%
2021/04/20	0	0.00	3	31.00	31.20	-3	2,040	-0.15%
2021/04/19	3	30.72	0	0.00	30.95	3	2,095	0.14%
2021/04/13	1	31.50	0	0.00	30.80	1	2,460	0.04%
2021/04/09	1	32.05	2	32.45	32.10	-1	3,237	-0.03%
2021/04/08	2	32.50	2	32.40	32.60	0	3,241	0.00%
2021/04/07	0	0.00	2	31.55	31.65	-2	3,187	-0.06%
2021/03/31	0	0.00	1	31.55	31.05	-1	3,274	-0.03%
2021/03/29	2	31.20	0	0.00	31.00	2	3,253	0.06%
2021/03/24	3	31.53	2	31.65	31.75	1	3,327	0.03%
2021/03/23	0	0.00	1	30.50	30.20	-1	3,308	-0.03%
2021/03/19	1	31.15	0	0.00	30.85	1	3,367	0.03%
2021/03/18	1	31.50	1	31.75	31.40	0	3,389	0.00%
2021/03/17	3	31.48	0	0.00	31.35	3	3,430	0.09%
2021/03/15	2	31.75	0	0.00	31.40	2	3,528	0.06%
2021/03/05	0	0.00	1	30.35	30.50	-1	3,857	-0.03%
2021/03/04	1	30.70	2.6	30.78	30.85	-1.6	3,957	-0.04%
2021/02/24	0	0.00	4	32.50	32.30	-4	4,490	-0.09%
2021/02/23	4	32.54	0	0.00	32.30	4	4,507	0.09%
2021/02/22	1	32.80	4	32.58	33.00	-3	4,571	-0.07%
2021/02/19	2	32.05	0	0.00	32.35	2	4,620	0.04%
2021/02/18	1	31.50	0	0.00	31.40	1	4,855	0.02%
2021/02/02	2	31.33	0	0.00	31.50	2	4,941	0.04%
2021/01/29	1	31.45	3	31.20	31.25	-2	5,077	-0.04%
2021/01/28	1	32.30	0	0.00	32.20	1	5,115	0.02%
2021/01/27	2	32.88	3	32.73	32.65	-1	5,139	-0.02%
2021/01/26	2.3	32.43	0	0.00	31.55	2.3	5,131	0.04%
2021/01/20	0	0.00	3	32.32	32.00	-3	5,243	-0.06%
2021/01/19	5	34.36	3	34.03	33.40	2	5,227	0.04%
2021/01/15	1	32.70	0	0.00	32.70	1	5,157	0.02%
2021/01/14	7	33.77	2	33.63	33.60	5	5,203	0.10%
2021/01/13	0	0.00	10	33.00	33.05	-10	5,224	-0.19%
2021/01/12	3.3	33.34	0	0.00	32.70	3.3	5,287	0.06%
2021/01/11	7	34.62	10	34.60	34.55	-3	5,276	-0.06%
2021/01/08	54	33.84	4	34.40	33.45	50	5,236	0.95%
2021/01/07	1	33.90	0	0.00	33.60	1	5,519	0.02%
2021/01/06	7	33.46	3	34.80	34.00	4	5,584	0.07%
2021/01/05	31	35.87	25	35.93	35.50	6	5,538	0.11%
2021/01/04	10	34.92	14	34.80	35.10	-4	5,155	-0.08%
2020/12/31	1	32.65	1	31.80	32.55	0	5,241	0.00%
2020/12/30	0	0.00	1	32.55	32.25	-1	5,240	-0.02%
2020/12/29	0	0.00	2	32.15	31.80	-2	5,315	-0.04%
2020/12/28	1	32.20	0	0.00	32.55	1	5,406	0.02%
2020/12/22	1	31.20	0	0.00	30.75	1	6,489	0.02%
2020/12/17	1	31.40	0	0.00	31.30	1	8,166	0.01%
2020/12/14	1	32.75	0	0.00	32.80	1	9,260	0.01%
2020/12/11	1	31.60	0	0.00	31.85	1	9,491	0.01%
2020/12/10	1	32.25	0	0.00	32.55	1	9,513	0.01%
2020/12/09	0	0.00	37	33.76	33.20	-37	9,508	-0.39%
2020/12/08	1	34.75	1	34.10	33.75	0	9,546	0.00%
2020/12/07	16	34.13	0	0.00	33.75	16	9,581	0.17%
2020/12/04	1	33.25	19	33.43	33.30	-18	9,574	-0.19%
2020/12/03	2	34.85	10	34.30	34.30	-8	9,555	-0.08%
2020/12/02	0	0.00	9	35.16	34.80	-9	9,654	-0.09%
2020/11/30	0	0.00	1	35.25	35.15	-1	10,142	-0.01%
2020/11/27	1	35.25	45	35.11	35.35	-44	10,433	-0.42%
2020/11/26	6	35.73	5	35.55	35.55	1	10,637	0.01%
2020/11/25	8	35.90	8	36.04	34.65	0	11,223	0.00%
2020/11/24	0	0.00	2	34.85	34.80	-2	11,433	-0.02%
2020/11/23	11	34.80	7	35.06	34.85	4	11,559	0.03%
2020/11/20	0	0.00	3	34.75	34.40	-3	11,817	-0.03%
2020/11/19	3	34.70	0	0.00	34.35	3	12,115	0.02%
2020/11/18	4	34.84	1	34.85	34.85	3	12,123	0.02%
2020/11/17	13	35.44	4	35.41	35.40	9	12,077	0.07%
2020/11/16	6	33.87	0	0.00	33.55	6	11,872	0.05%
2020/11/12	1	33.50	0	0.00	33.15	1	11,859	0.01%
2020/11/10	6	34.21	5	33.85	33.90	1	11,838	0.01%
2020/11/09	9	34.93	0	0.00	35.00	9	11,793	0.08%
2020/11/02	0	0.00	1	31.75	31.90	-1	11,709	-0.01%
2020/10/30	0	0.00	8	33.12	32.95	-8	11,806	-0.07%
2020/10/26	1	35.05	1	34.70	34.70	0	11,780	0.00%
2020/10/22	1	35.40	2	34.33	34.55	-1	11,704	-0.01%
2020/10/20	2	36.05	2	36.30	35.40	0	11,631	0.00%
2020/10/19	1	35.55	0	0.00	35.30	1	11,564	0.01%
2020/10/16	2	36.05	5	36.10	35.40	-3	11,550	-0.03%
2020/10/15	40	36.84	40	36.97	36.20	0	11,471	0.00%
2020/10/14	5	35.09	0	0.00	35.10	5	11,141	0.04%
2020/10/12	14	34.66	12	34.89	34.60	2	10,961	0.02%
2020/10/08	5	36.50	7	36.32	36.00	-2	10,840	-0.02%
2020/10/07	2	34.75	0	0.00	34.70	2	10,497	0.02%
2020/10/06	18	34.73	24	35.00	34.70	-6	10,472	-0.06%
2020/10/05	31	35.12	31	35.53	34.95	0	10,404	0.00%
2020/09/30	47	34.80	47	34.39	34.95	0	10,342	0.00%
2020/09/29	11	35.18	14	35.27	34.15	-3	10,290	-0.03%
2020/09/28	5	35.13	2	35.28	34.50	3	10,230	0.03%
2020/09/25	43	37.27	20	36.92	35.15	23	10,158	0.23%
2020/09/24	98	38.09	44	37.77	39.00	54	9,480	0.57%
2020/09/23	2	35.73	24	36.13	36.65	-22	8,066	-0.27%
2020/09/22	20	34.80	22	33.03	33.35	-2	7,863	-0.03%
2020/09/21	24	34.91	23	34.33	34.30	1	7,708	0.01%
2020/09/18	28	34.25	109	34.30	34.20	-81	7,523	-1.08%	大賣/
2020/09/17	81	34.05	58	34.22	34.25	23	7,327	0.31%
2020/09/16	3	32.48	3	32.48	33.25	0	6,526	0.00%
2020/09/15	1	30.40	0	0.00	30.25	1	6,266	0.02%
2020/09/14	0	0.00	15	29.50	30.60	-15	6,261	-0.24%
2020/09/11	2	29.73	2	29.13	29.45	0	6,229	0.00%
2020/09/10	2	31.10	2	30.10	30.20	0	6,137	0.00%
2020/09/08	5	32.40	0	0.00	31.45	5	5,967	0.08%
2020/09/07	6	32.26	4	31.68	31.90	2	5,899	0.03%
2020/09/04	0	0.00	1	33.50	33.10	-1	5,778	-0.02%
2020/09/02	2	33.98	0	0.00	33.90	2	5,256	0.04%
2020/09/01	5	32.27	0	0.00	31.90	5	4,900	0.10%
2020/08/31	9	33.24	3	33.48	33.10	6	4,636	0.13%
2020/08/28	6	31.09	19	30.77	31.80	-13	3,954	-0.33%
2020/08/27	7	28.91	1	28.50	28.95	6	3,557	0.17%
2020/08/26	2	28.20	4	28.68	28.70	-2	3,395	-0.06%
2020/08/25	7	27.01	4	27.18	28.00	3	3,050	0.10%
2020/08/24	0	0.00	50	25.91	25.75	-50	2,763	-1.81%
2020/08/21	0	0.00	3	25.10	25.30	-3	2,765	-0.11%
2020/08/20	1	23.05	1	24.50	23.00	0	2,800	0.00%
2020/08/19	1	25.05	0	0.00	25.15	1	2,762	0.04%
2020/08/18	1	25.35	1	26.30	25.55	0	2,780	0.00%
2020/08/14	0	0.00	12	25.56	25.40	-12	2,761	-0.43%
2020/08/12	0	0.00	2	25.60	25.60	-2	2,792	-0.07%
2020/08/10	6	26.55	0	0.00	26.05	6	2,757	0.22%
2020/08/07	8	26.11	0	0.00	26.85	8	2,698	0.30%
2020/08/06	1	25.55	1	26.45	25.65	0	2,630	0.00%
2020/08/05	8	26.78	0	0.00	26.25	8	2,615	0.31%
2020/08/04	1	26.45	0	0.00	26.25	1	2,523	0.04%
2020/08/03	0	0.00	2	25.25	25.45	-2	2,478	-0.08%
2020/07/31	1	25.55	0	0.00	25.50	1	2,510	0.04%
2020/07/30	0	0.00	1	25.00	26.25	-1	2,482	-0.04%
2020/07/28	0	0.00	8	24.61	24.45	-8	2,585	-0.31%
2020/07/27	5	25.20	0	0.00	24.90	5	2,606	0.19%
2020/07/24	5	26.05	0	0.00	25.40	5	2,627	0.19%
2020/07/23	0	0.00	5	25.80	25.85	-5	2,632	-0.19%
2020/07/22	2	25.65	0	0.00	25.80	2	2,756	0.07%
2020/07/20	0	0.00	1	24.55	24.70	-1	2,738	-0.04%
2020/07/16	3	25.30	0	0.00	25.55	3	2,752	0.11%
2020/07/15	0	0.00	5	26.05	25.20	-5	2,750	-0.18%
2020/07/14	0	0.00	5	25.10	24.90	-5	2,763	-0.18%
2020/07/10	0	0.00	10	24.84	25.20	-10	2,815	-0.36%
2020/07/08	5	26.60	2	26.43	26.60	3	2,798	0.11%
2020/07/07	7	25.66	13	26.30	25.85	-6	2,811	-0.21%
2020/07/06	30	24.78	12	24.40	25.30	18	2,715	0.66%
2020/07/03	0	0.00	12	22.99	23.00	-12	2,644	-0.45%
2020/07/01	4	22.63	4	22.63	22.35	0	2,708	0.00%
2020/06/29	3	21.98	0	0.00	21.70	3	2,763	0.11%
2020/06/22	0	0.00	5	22.35	22.40	-5	2,808	-0.18%
2020/06/19	14	22.76	9	22.57	22.40	5	2,830	0.18%
2020/06/18	0	0.00	1	22.10	22.20	-1	2,788	-0.04%
2020/06/16	2	21.38	0	0.00	21.60	2	2,826	0.07%
2020/06/11	1	21.70	0	0.00	21.00	1	2,876	0.03%
2020/06/09	5	22.63	9	22.43	22.30	-4	2,887	-0.14%
2020/06/05	1	21.50	0	0.00	21.50	1	2,832	0.04%
2020/05/28	0	0.00	11	21.70	21.40	-11	2,702	-0.41%
2020/05/27	6	20.82	5	21.10	21.20	1	2,615	0.04%
2020/05/25	0	0.00	10	19.85	20.40	-10	2,522	-0.40%
2020/05/22	21	20.12	24	20.05	19.50	-3	2,498	-0.12%
2020/05/21	0	0.00	6	19.50	19.70	-6	2,485	-0.24%
2020/05/19	3	19.25	0	0.00	19.60	3	2,540	0.12%
2020/05/15	5	18.90	0	0.00	18.65	5	2,586	0.19%
2020/05/14	5	19.15	0	0.00	18.70	5	2,586	0.19%
2020/05/13	2	19.25	0	0.00	19.45	2	2,582	0.08%
2020/05/12	4	19.50	0	0.00	19.50	4	2,586	0.15%
2020/05/08	1	19.90	21	19.89	19.60	-20	2,595	-0.77%
2020/05/07	0	0.00	5	19.75	19.65	-5	2,599	-0.19%
2020/05/06	0	0.00	5	19.35	19.35	-5	2,577	-0.19%
2020/05/05	3	20.00	2	19.73	19.60	1	2,576	0.04%
2020/04/29	1	19.20	1	19.00	18.90	0	2,544	0.00%
2020/04/28	2	18.88	2	18.85	19.10	0	2,557	0.00%
2020/04/27	3	18.85	0	0.00	18.75	3	2,604	0.12%
2020/04/20	0	0.00	3	17.95	18.20	-3	2,913	-0.10%
2020/04/17	3	18.50	0	0.00	17.95	3	2,926	0.10%
2020/04/16	0	0.00	5	18.05	18.05	-5	2,899	-0.17%
2020/04/15	4	18.13	4	18.13	18.05	0	2,934	0.00%
2020/04/10	0	0.00	2	18.05	17.70	-2	3,050	-0.07%
2020/04/09	2	17.05	0	0.00	17.00	2	3,002	0.07%
2020/04/08	2	16.40	3	16.63	17.40	-1	2,971	-0.03%
2020/04/07	1	16.25	0	0.00	16.20	1	2,923	0.03%
2020/03/31	0	0.00	5	15.65	15.60	-5	3,152	-0.16%
2020/03/30	0	0.00	4	14.85	15.10	-4	3,213	-0.12%
2020/03/26	17	14.89	8	15.10	15.20	9	3,254	0.28%
2020/03/25	0	0.00	8	14.80	15.20	-8	3,271	-0.24%
2020/03/23	8	13.76	0	0.00	13.50	8	3,339	0.24%
2020/03/19	20	14.25	20	14.20	14.20	0	3,417	0.00%
2020/03/16	1	17.95	0	0.00	17.25	1	3,423	0.03%
2020/03/12	2	20.15	0	0.00	20.15	2	3,623	0.06%
2020/02/21	0	0.00	3	25.75	25.65	-3	4,276	-0.07%
2020/02/20	1	26.20	1	26.10	25.90	0	4,291	0.00%
2020/02/14	0	0.00	11	25.17	25.10	-11	4,540	-0.24%
2020/02/13	2	25.50	0	0.00	25.05	2	4,601	0.04%
2020/02/12	6	25.70	8	25.50	25.55	-2	4,632	-0.04%
2020/02/05	8	25.59	0	0.00	25.20	8	4,916	0.16%
2020/02/04	2	24.93	1	25.15	24.90	1	4,886	0.02%
2020/02/03	0	0.00	5	23.05	23.55	-5	4,930	-0.10%
2020/01/30	0	0.00	14	25.75	25.05	-14	5,152	-0.27%
2020/01/20	0	0.00	1	27.65	27.80	-1	5,336	-0.02%
2020/01/16	2	28.00	0	0.00	27.80	2	5,541	0.04%
2020/01/15	0	0.00	3	28.25	28.40	-3	5,473	-0.05%
2020/01/14	18	27.69	17	27.88	27.80	1	5,353	0.02%
2020/01/10	0	0.00	1	26.70	26.95	-1	5,052	-0.02%
2020/01/09	0	0.00	5	27.11	26.70	-5	5,108	-0.10%
2020/01/08	9	26.89	0	0.00	26.70	9	5,119	0.18%
2020/01/07	22	27.22	2	26.60	27.00	20	5,092	0.39%
2020/01/06	0	0.00	5	26.55	27.15	-5	4,980	-0.10%
2020/01/03	3	25.90	5	26.10	26.15	-2	4,890	-0.04%
2019/12/31	0	0.00	1	26.35	26.20	-1	4,840	-0.02%
2019/12/26	16	27.52	3	27.37	26.50	13	4,756	0.27%
2019/12/25	0	0.00	1	27.30	27.30	-1	4,460	-0.02%
2019/12/24	0	0.00	1	26.70	26.60	-1	4,350	-0.02%
2019/12/17	5	26.80	2	26.80	26.30	3	4,183	0.07%
2019/12/05	4	25.85	1	25.90	26.00	3	3,682	0.08%
2019/11/29	2	26.53	2	26.20	25.75	0	3,545	0.00%
2019/11/28	0	0.00	4	26.21	26.60	-4	3,380	-0.12%
2019/11/27	0	0.00	1	25.90	25.60	-1	3,262	-0.03%
2019/11/26	1	25.65	2	25.50	25.65	-1	3,220	-0.03%
2019/11/25	0	0.00	2	25.30	25.55	-2	3,324	-0.06%
2019/11/21	1	24.30	0	0.00	24.35	1	3,301	0.03%
2019/11/19	0	0.00	2	25.23	25.00	-2	3,237	-0.06%
2019/11/18	2	25.15	0	0.00	25.05	2	3,216	0.06%
2019/11/15	4	25.43	3	25.45	25.20	1	3,190	0.03%
2019/11/14	0	0.00	4	25.55	25.95	-4	3,108	-0.13%
2019/11/13	4	26.05	3	25.92	25.50	1	3,039	0.03%
2019/11/12	5	24.90	3	25.00	25.05	2	2,794	0.07%
2019/11/08	2	25.70	6	25.78	25.30	-4	2,691	-0.15%
2019/11/06	5	24.88	0	0.00	24.65	5	2,518	0.20%
2019/11/05	5	25.03	5	24.83	25.20	0	2,460	0.00%
2019/11/04	2	23.45	0	0.00	23.45	2	2,357	0.08%
2019/10/31	50	24.50	0	0.00	23.55	50	2,334	2.14%
2019/10/30	1	25.00	3	24.95	25.00	-2	2,247	-0.09%
2019/10/29	11	25.03	11	25.42	25.00	0	2,243	0.00%
2019/10/28	4	24.98	20	25.56	25.95	-16	2,154	-0.74%
2019/10/25	0	0.00	2	23.75	23.60	-2	1,993	-0.10%
2019/10/24	10	22.91	12	23.37	22.95	-2	1,895	-0.11%
2019/10/22	1	22.00	2	22.13	22.00	-1	1,737	-0.06%
2019/10/21	2	22.20	0	0.00	22.30	2	1,738	0.12%
2019/10/17	0	0.00	2	22.88	22.15	-2	1,708	-0.12%
2019/10/16	2	22.70	0	0.00	22.70	2	1,625	0.12%
2019/10/04	0	0.00	2	20.85	21.10	-2	1,595	-0.13%
2019/09/27	0	0.00	5	20.45	20.35	-5	1,633	-0.31%
2019/09/26	7	20.75	0	0.00	20.70	7	1,641	0.43%
2019/09/25	1	21.00	1	20.85	21.00	0	1,629	0.00%
2019/09/23	2	22.18	0	0.00	21.95	2	1,612	0.12%
2019/09/19	0	0.00	2	21.40	21.15	-2	1,579	-0.13%
2019/09/17	20	21.25	0	0.00	21.05	20	1,610	1.24%
2019/09/05	1	20.60	1	20.70	20.90	0	1,505	0.00%
2019/09/03	0	0.00	1	20.60	20.50	-1	1,485	-0.07%
2019/09/02	0	0.00	9	20.32	20.70	-9	1,474	-0.61%
2019/08/30	0	0.00	4	20.45	20.20	-4	1,457	-0.27%
2019/08/29	0	0.00	2	20.63	20.50	-2	1,446	-0.14%
2019/08/27	2	19.70	15	19.50	20.40	-13	1,255	-1.04%
2019/08/19	0	0.00	5	19.08	18.75	-5	1,159	-0.43%
2019/08/14	1	18.65	26	18.60	18.60	-25	1,155	-2.16%
2019/08/13	11	18.79	0	0.00	18.55	11	1,152	0.95%
2019/08/12	7	19.13	0	0.00	19.05	7	1,145	0.61%
2019/08/08	10	19.40	20	19.44	19.40	-10	1,132	-0.88%
2019/08/07	25	19.32	11	19.27	19.20	14	1,128	1.24%
2019/08/06	1	19.65	0	0.00	19.75	1	1,109	0.09%
2019/08/05	5	20.50	0	0.00	20.30	5	1,093	0.46%
2019/08/02	3	20.73	1	20.45	20.45	2	1,102	0.18%
2019/08/01	29	21.50	2	21.45	21.35	27	1,093	2.47%
2019/07/30	21	21.85	0	0.00	21.95	21	1,041	2.02%
2019/07/29	0	0.00	28	21.00	22.10	-28	864	-3.24%
2019/07/26	0	0.00	3	20.10	20.10	-3	750	-0.40%
2019/07/25	4	19.93	0	0.00	19.80	4	753	0.53%
2019/07/24	0	0.00	25	20.08	20.05	-25	775	-3.22%
2019/07/23	9	20.45	5	20.60	20.10	4	815	0.49%
2019/07/22	2	20.15	6	20.30	20.25	-4	849	-0.47%
2019/07/19	1	19.70	3	19.85	19.90	-2	878	-0.23%
2019/07/18	11	19.85	11	20.00	19.70	0	880	0.00%
2019/07/17	8	20.28	8	20.23	19.95	0	884	0.00%
2019/07/16	29	20.55	29	20.79	20.40	0	880	0.00%
2019/07/15	19	20.55	19	20.73	20.55	0	880	0.00%
2019/07/12	0	0.00	1	19.85	19.85	-1	885	-0.11%
2019/07/11	30	20.20	0	0.00	20.10	30	910	3.29%
2019/07/10	0	0.00	29	20.17	20.15	-29	977	-2.97%
2019/07/08	20	19.43	10	19.55	19.15	10	1,005	0.99%
2019/07/05	29	19.85	1	19.95	19.85	28	1,020	2.74%
2019/07/04	39	19.67	53	19.82	19.90	-14	1,036	-1.35%
2019/07/03	0	0.00	16	19.68	19.55	-16	1,068	-1.50%
2019/07/02	2	19.25	1	19.15	19.15	1	1,166	0.09%
2019/07/01	6	19.40	2	19.48	19.50	4	1,290	0.31%
2019/06/28	29	19.27	5	19.40	19.40	24	1,338	1.79%
2019/06/27	0	0.00	28	19.49	19.50	-28	1,351	-2.07%
2019/06/26	28	18.63	0	0.00	18.65	28	1,410	1.99%
2019/06/25	0	0.00	28	18.60	18.60	-28	1,444	-1.94%
2019/06/13	0	0.00	1	17.65	17.60	-1	1,736	-0.06%
2019/05/30	1	17.45	0	0.00	17.55	1	1,902	0.05%
2019/05/24	0	0.00	1	17.10	17.05	-1	1,932	-0.05%
2019/05/20	0	0.00	1	17.20	17.20	-1	2,034	-0.05%
2019/05/17	1	17.65	1	18.00	17.30	0	2,043	0.00%
2019/05/16	1	17.75	0	0.00	17.80	1	2,094	0.05%
2019/05/14	0	0.00	1	18.30	18.25	-1	2,098	-0.05%
2019/05/13	5	18.55	5	18.60	18.05	0	2,094	0.00%
2019/05/10	1	19.15	1	18.70	18.60	0	2,088	0.00%
2019/05/09	7	19.57	6	19.53	18.95	1	2,070	0.05%
2019/05/08	4	19.63	4	19.70	19.85	0	2,045	0.00%
2019/05/07	12	20.20	13	20.24	20.15	-1	2,039	-0.05%
2019/05/06	4	19.78	3	19.75	19.85	1	2,039	0.05%
2019/05/03	6	20.30	6	20.35	20.45	0	2,026	0.00%
2019/05/02	3	20.23	4	20.16	20.25	-1	2,016	-0.05%
2019/04/29	3	19.70	13	19.55	19.50	-10	1,977	-0.51%
2019/04/26	42	20.81	40	20.85	20.80	2	1,929	0.10%
2019/04/25	35	22.32	35	22.30	22.00	0	1,892	0.00%
2019/04/23	14	21.63	4	21.60	21.55	10	1,857	0.54%
2019/04/22	2	21.55	2	21.50	21.55	0	1,852	0.00%
2019/04/19	3	21.70	3	22.00	21.55	0	1,850	0.00%
2019/04/18	8	22.22	5	22.22	21.55	3	1,839	0.16%
2019/04/17	22	22.42	21	22.98	22.50	1	1,810	0.06%
2019/04/16	32	22.66	37	22.97	22.70	-5	1,780	-0.28%
2019/04/15	34	22.25	36	21.89	22.20	-2	1,702	-0.12%
2019/04/12	5	21.59	0	0.00	21.15	5	1,666	0.30%
2019/04/11	0	0.00	1	21.85	21.80	-1	1,641	-0.06%
2019/04/08	10	23.00	10	23.80	22.35	0	1,584	0.00%
2019/04/03	1	22.75	1	22.25	22.30	0	1,492	0.00%
2019/04/02	9	20.25	4	21.00	21.25	5	1,374	0.36%
2019/04/01	4	20.65	0	0.00	20.25	4	1,339	0.30%
2019/03/29	0	0.00	3	21.20	20.50	-3	1,326	-0.23%
2019/03/28	2	20.00	1	20.45	20.20	1	1,275	0.08%
2019/03/26	37	20.43	37	20.67	20.10	0	1,290	0.00%
2019/03/25	22	18.80	1	18.75	19.60	21	1,197	1.75%
2019/03/22	10	18.65	21	19.25	19.25	-11	1,350	-0.81%
2019/03/18	0	0.00	6	18.48	18.35	-6	1,379	-0.43%
2019/03/15	0	0.00	10	17.95	17.80	-10	1,388	-0.72%
2019/03/14	10	17.90	0	0.00	17.55	10	1,386	0.72%
2019/03/13	1	18.35	0	0.00	17.90	1	1,382	0.07%
2019/03/12	10	18.60	11	18.45	18.35	-1	1,383	-0.07%
2019/03/11	1	18.65	0	0.00	18.65	1	1,423	0.07%
2019/03/08	0	0.00	1	18.50	18.60	-1	1,412	-0.07%
2019/03/07	11	18.36	0	0.00	18.05	11	1,365	0.81%
2019/03/04	0	0.00	1	17.85	18.10	-1	1,376	-0.07%
2019/02/15	0	0.00	3	17.50	17.65	-3	1,747	-0.17%
2019/02/11	0	0.00	1	16.20	16.20	-1	1,713	-0.06%
2019/01/23	8	16.46	2	16.55	16.50	6	1,704	0.35%
2019/01/22	0	0.00	3	16.45	16.45	-3	1,707	-0.18%
2019/01/21	1	16.50	0	0.00	16.45	1	1,719	0.06%
2019/01/17	3	16.65	0	0.00	16.30	3	1,723	0.17%
2019/01/16	5	16.00	6	16.05	16.15	-1	1,714	-0.06%
2019/01/14	4	16.08	4	16.16	15.75	0	1,702	0.00%
2019/01/11	5	16.65	6	16.63	16.35	-1	1,693	-0.06%
2019/01/08	3	16.80	0	0.00	16.50	3	1,682	0.18%
2018/12/28	19	17.75	19	17.73	17.55	0	1,681	0.00%
2018/12/27	19	18.05	19	17.90	18.10	0	1,677	0.00%
2018/12/24	2	18.40	0	0.00	18.10	2	1,602	0.12%
2018/12/21	0	0.00	2	18.00	17.70	-2	1,573	-0.13%
2018/12/18	2	19.65	1	19.50	19.00	1	1,466	0.07%
2018/12/17	1	19.45	1	19.35	19.50	0	1,420	0.00%
2018/12/14	3	18.45	0	0.00	19.15	3	1,219	0.25%
2018/12/05	1	18.15	0	0.00	18.25	1	1,031	0.10%
2018/12/04	0	0.00	1	19.50	18.95	-1	1,021	-0.10%
2018/11/28	0	0.00	10	18.30	18.05	-10	927	-1.08%
2018/11/27	0	0.00	1	18.90	18.65	-1	902	-0.11%
2018/11/26	1	19.20	0	0.00	19.00	1	882	0.11%
2018/11/22	10	18.40	1	18.25	18.45	9	710	1.27%
2018/11/15	0	0.00	1	17.80	17.60	-1	447	-0.22%
2018/11/14	0	0.00	1	17.60	18.40	-1	424	-0.24%
2018/11/13	0	0.00	10	17.00	17.35	-10	393	-2.54%
2018/11/02	1	14.25	1	14.35	14.65	0	380	0.00%
2018/11/01	3	14.25	3	14.30	14.25	0	375	0.00%
2018/10/30	2	14.00	0	0.00	14.00	2	381	0.52%
2018/10/29	8	14.80	0	0.00	14.20	8	390	2.05%
2018/10/25	1	13.50	3	13.68	13.90	-2	376	-0.53%
2018/10/24	0	0.00	1	13.90	13.90	-1	373	-0.27%
2018/10/19	3	13.72	3	13.73	13.75	0	382	0.00%
2018/10/18	1	13.95	1	13.95	13.95	0	386	0.00%
2018/10/17	1	13.95	1	13.95	14.05	0	393	0.00%
2018/10/16	9	13.94	9	13.94	14.00	0	396	0.00%
2018/10/15	0	0.00	1	14.05	14.00	-1	402	-0.25%
2018/10/11	1	14.00	0	0.00	13.95	1	415	0.24%
2018/09/26	1	18.00	0	0.00	17.85	1	453	0.22%
2018/09/17	0	0.00	1	18.85	18.70	-1	654	-0.15%
2018/09/07	5	19.95	0	0.00	19.95	5	834	0.60%
2018/09/03	2	19.60	2	19.95	19.50	0	872	0.00%
2018/08/29	1	19.95	1	20.50	19.90	0	907	0.00%
2018/08/28	2	20.48	2	20.60	20.25	0	914	0.00%
2018/08/21	2	20.80	0	0.00	20.80	2	970	0.21%
2018/08/20	0	0.00	2	22.00	21.40	-2	987	-0.20%
2018/08/17	2	20.00	0	0.00	20.45	2	984	0.20%
2018/08/14	1	19.70	0	0.00	19.85	1	1,064	0.09%
2018/08/10	0	0.00	1	21.15	20.95	-1	1,178	-0.08%
2018/08/03	0	0.00	2	20.45	20.15	-2	1,331	-0.15%
2018/08/01	1	21.40	1	21.80	21.40	0	1,484	0.00%
2018/07/31	1	21.55	0	0.00	21.55	1	1,490	0.07%
2018/07/30	1	21.55	1	21.75	21.60	0	1,495	0.00%
2018/07/26	0	0.00	1	21.60	22.05	-1	1,497	-0.07%
2018/07/25	1	21.20	0	0.00	21.35	1	1,495	0.07%
2018/07/20	0	0.00	2	22.05	22.15	-2	1,499	-0.13%
2018/07/18	1	22.40	1	22.80	22.15	0	1,498	0.00%
2018/07/16	1	22.75	1	23.10	22.90	0	1,494	0.00%
2018/07/13	3	22.80	0	0.00	22.85	3	1,514	0.20%
2018/07/12	3	22.65	6	22.91	23.10	-3	1,512	-0.20%
2018/07/11	2	22.90	2	23.15	22.80	0	1,514	0.00%
2018/07/03	2	23.85	2	23.60	23.40	0	1,596	0.00%
2018/06/26	0	0.00	3	26.27	26.90	-3	1,510	-0.20%
2018/06/25	0	0.00	2	25.20	25.60	-2	1,428	-0.14%
2018/06/21	1	24.40	1	24.40	24.35	0	1,380	0.00%
2018/06/20	24	23.95	24	23.95	24.30	0	1,376	0.00%
2018/06/19	0	0.00	1	26.50	25.45	-1	1,362	-0.07%
2018/06/15	0	0.00	1	24.90	24.90	-1	1,313	-0.08%
2018/06/06	2	24.25	0	0.00	24.25	2	1,225	0.16%
2018/06/05	8	24.35	2	24.35	24.15	6	1,224	0.49%
2018/05/29	4	25.25	0	0.00	25.05	4	1,182	0.34%
2018/05/28	7	25.08	0	0.00	25.10	7	1,179	0.59%
2018/05/25	1	25.40	0	0.00	25.35	1	1,161	0.09%
2018/05/24	5	25.45	0	0.00	25.95	5	1,151	0.43%
2018/05/23	3	24.97	8	25.82	26.00	-5	1,131	-0.44%
2018/05/22	2	24.25	0	0.00	24.25	2	1,068	0.19%
2018/05/18	1	24.30	6	25.62	24.25	-5	1,019	-0.49%
2018/05/17	0	0.00	2	23.50	23.50	-2	937	-0.21%
2018/05/15	0	0.00	2	22.45	22.15	-2	879	-0.23%
2018/05/10	2	22.05	0	0.00	21.45	2	792	0.25%
2018/05/09	0	0.00	20	22.66	22.10	-20	745	-2.68%