聯嘉 (6288)-凱基-嘉義券商分點個股進出

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
30.40
漲跌
▼0.20
漲幅
-0.65%
成交量
1,678張
產業
上市汽車類股
260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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/10	5	31.00	0	0.00	31.05	5	5,927	0.08%
2024/04/30	5	31.95	0	0.00	31.95	5	5,842	0.09%
2024/04/24	2	32.60	0	0.00	31.95	2	5,761	0.03%
2024/04/23	0	0.00	4	30.95	30.90	-4	5,719	-0.07%
2024/04/22	0	32.30	0	0.00	30.55	0	5,725	0.00%
2024/04/11	1	35.55	6	35.18	35.15	-5	5,421	-0.09%
2024/04/10	5	36.33	1	36.60	35.25	4	5,335	0.07%
2024/04/09	3	35.43	14	35.49	35.25	-11	5,265	-0.21%
2024/04/08	0	0.00	1	37.40	36.70	-1	5,142	-0.02%
2024/04/03	16	36.14	13	36.91	36.70	3	4,895	0.06%
2024/04/02	20	36.63	20	36.00	36.55	0	4,715	0.00%
2024/04/01	3	34.48	0	0.00	34.45	3	4,574	0.07%
2024/03/27	1	34.00	0	0.00	33.75	1	4,657	0.02%
2024/03/26	1	34.30	0	0.00	33.70	1	4,648	0.02%
2024/03/25	2	34.23	0	0.00	34.10	2	4,627	0.04%
2024/03/20	5	35.36	1	35.60	35.25	4	4,616	0.09%
2024/03/19	0	0.00	3	34.50	34.70	-3	4,566	-0.07%
2024/03/15	0	0.00	4	31.95	32.00	-4	4,509	-0.09%
2024/03/14	2	33.63	0	0.00	32.40	2	4,517	0.04%
2024/03/12	3	34.50	0	0.00	34.25	3	4,502	0.07%
2024/03/08	0	33.80	0	0.00	33.60	0	4,494	0.00%
2024/03/07	1	34.50	0	0.00	33.80	1	4,542	0.02%
2024/03/06	0	0.00	0.2	35.05	34.80	-0.2	4,481	0.00%
2024/03/05	11	35.76	0	0.00	35.70	11	4,409	0.25%
2024/03/04	1	35.30	3	36.70	36.35	-2	4,313	-0.05%
2024/03/01	2	36.60	1	37.80	36.15	1	4,061	0.02%
2024/02/29	3.2	36.13	6	36.49	36.35	-2.9	3,711	-0.08%
2024/02/27	2	35.20	1	36.10	36.15	1	3,190	0.03%
2024/02/26	0	0.00	1	35.20	35.10	-1	2,957	-0.03%
2024/02/23	2	35.68	4	35.09	35.40	-2	2,744	-0.07%
2024/02/22	0	33.40	0	0.00	33.60	0	2,467	0.00%
2024/02/20	1	33.20	0	0.00	33.25	1	2,373	0.04%
2024/02/19	1	33.95	2	33.55	33.95	-1	2,300	-0.04%
2024/02/16	0	32.40	2	32.35	32.20	-2	2,037	-0.10%
2024/02/05	1	30.30	0	0.00	30.40	1	1,948	0.05%
2024/02/01	0	30.65	0	0.00	30.40	0	1,966	0.00%
2024/01/25	0	31.10	0	0.00	30.80	0	1,977	0.00%
2024/01/22	10	31.80	0	0.00	31.70	10	2,029	0.49%
2024/01/17	0	31.90	1	31.10	30.75	-1	2,057	-0.05%
2024/01/16	0	31.68	0	0.00	31.40	0	2,065	0.00%
2024/01/15	0	31.70	0	0.00	31.80	0	2,067	0.00%
2024/01/02	0	0.00	2	32.50	32.35	-2	2,505	-0.08%
2023/12/27	7	33.82	6	33.46	31.95	1	3,622	0.03%
2023/12/26	0	0.00	3	32.22	32.35	-3	3,406	-0.09%
2023/12/25	2	32.05	3	31.88	31.75	-1	3,341	-0.03%
2023/12/22	1	30.80	1	30.65	30.55	0	3,346	0.00%
2023/12/21	0	30.35	0	0.00	30.10	0	3,375	0.00%
2023/12/13	0	0.00	1	32.15	32.10	-1	3,379	-0.03%
2023/12/11	0	31.85	0	0.00	31.45	0	3,449	0.00%
2023/12/08	0	0.00	3	31.85	32.05	-3	3,644	-0.08%
2023/12/07	0	0.00	1	32.00	31.95	-1	3,632	-0.03%
2023/12/06	0	0.00	3	31.70	31.50	-3	3,618	-0.08%
2023/12/04	0	0.00	1	32.35	32.40	-1	3,566	-0.03%
2023/12/01	0	0.00	3	30.80	30.95	-3	3,454	-0.09%
2023/11/29	0	0.00	1	30.05	29.90	-1	3,449	-0.03%
2023/11/24	6	30.09	3	30.42	29.70	3	3,469	0.09%
2023/11/21	2	29.65	0	0.00	29.70	2	3,450	0.06%
2023/11/20	0	29.40	0	0.00	29.45	0	3,432	0.00%
2023/11/17	0	0.00	1	29.10	29.10	-1	3,436	-0.03%
2023/11/15	1	29.40	2	29.60	28.95	-1	3,450	-0.03%
2023/11/14	2	28.75	0	0.00	28.95	2	3,437	0.06%
2023/11/13	2	28.80	0	0.00	28.75	2	3,436	0.06%
2023/10/30	0	0.00	3	30.65	30.45	-3	3,472	-0.09%
2023/10/27	1	31.30	0	0.00	30.45	1	3,490	0.03%
2023/10/25	2	32.03	6	32.01	31.85	-4	3,496	-0.11%
2023/10/24	9	31.65	0	0.00	31.75	9	3,489	0.26%
2023/10/23	1	32.00	1	31.55	31.20	0	3,493	0.00%
2023/10/19	1	31.30	1	31.00	31.10	0	3,526	0.00%
2023/10/18	0	0.00	3	30.88	30.90	-3	3,551	-0.08%
2023/10/12	1	32.80	0	0.00	32.55	1	3,810	0.03%
2023/10/11	2	33.30	0	0.00	32.15	2	3,888	0.05%
2023/10/06	6	32.87	2	33.08	33.50	4	4,051	0.10%
2023/10/05	9	33.30	5	32.57	32.55	4	3,966	0.10%
2023/10/04	14	32.09	28.3	32.71	33.30	-14.3	3,905	-0.37%
2023/10/03	1	31.15	0	0.00	31.00	1	3,893	0.03%
2023/10/02	2	30.78	2	30.60	30.60	0	3,625	0.00%
2023/09/26	1	31.45	1	31.20	31.20	0	3,841	0.00%
2023/09/25	1	31.05	0	0.00	31.00	1	3,878	0.03%
2023/09/20	0	0.00	1	29.80	29.60	-1	3,856	-0.03%
2023/09/15	0	0.00	1	30.40	30.35	-1	3,974	-0.03%
2023/09/13	5	31.95	6	31.88	32.10	-1	4,011	-0.02%
2023/09/06	4	30.80	2	30.80	30.70	2	5,372	0.04%
2023/08/28	2	28.55	1	28.65	28.45	1	5,965	0.02%
2023/08/22	1	28.85	1	29.05	28.85	0	6,237	0.00%
2023/08/14	0	0.00	2	29.15	29.15	-2	7,024	-0.03%
2023/08/09	0	0.00	1	31.10	30.90	-1	7,143	-0.01%
2023/08/04	4	30.85	0	0.00	30.80	4	7,391	0.05%
2023/08/02	1	29.85	0	0.00	29.90	1	7,466	0.01%
2023/08/01	1	30.85	0	0.00	30.50	1	7,460	0.01%
2023/07/24	2	31.00	0	0.00	31.00	2	8,850	0.02%
2023/07/20	2	32.30	2	32.45	32.30	0	8,856	0.00%
2023/07/19	4	32.58	0	0.00	32.10	4	8,860	0.05%
2023/07/18	3	34.40	15	34.43	33.20	-12	8,953	-0.13%
2023/07/17	0	0.00	1	35.00	34.70	-1	9,204	-0.01%
2023/07/14	10	34.00	0	0.00	33.85	10	9,248	0.11%
2023/07/13	2	35.03	4	35.28	34.40	-2	9,299	-0.02%
2023/07/12	1	33.25	0	0.00	33.80	1	9,091	0.01%
2023/07/11	24	33.97	0	0.00	33.65	24	9,062	0.26%
2023/07/10	3	36.28	2	36.25	35.95	1	8,864	0.01%
2023/07/07	0	0.00	4	35.25	34.55	-4	8,476	-0.05%
2023/07/06	2	34.40	1	34.25	34.30	1	8,419	0.01%
2023/07/05	2	34.85	1	34.80	34.10	1	8,651	0.01%
2023/07/04	1	34.95	8.2	34.08	34.80	-7.2	8,656	-0.08%
2023/07/03	1	33.00	0.2	33.15	33.15	0.8	8,507	0.01%
2023/06/30	0	0.00	1	33.40	33.60	-1	8,551	-0.01%
2023/06/27	0	0.00	5	33.55	33.00	-5	9,082	-0.06%
2023/06/26	1	34.00	15	33.75	33.75	-14	9,750	-0.14%
2023/06/21	19	34.54	0	0.00	34.70	19	10,072	0.19%
2023/06/20	0	0.00	22	34.46	34.35	-22	10,444	-0.21%
2023/06/19	4	34.93	4	34.70	34.70	0	10,736	0.00%
2023/06/16	11	34.05	1	34.05	33.85	10	10,791	0.09%
2023/06/15	2	33.70	7	34.13	34.45	-5	10,765	-0.05%
2023/06/14	12	35.01	2	34.53	34.15	10	10,716	0.09%
2023/06/13	5	35.45	2	35.53	35.70	3	10,514	0.03%
2023/06/12	16	35.80	11	35.44	36.60	5	10,108	0.05%
2023/06/09	5	33.55	1	33.60	33.65	4	9,367	0.04%
2023/06/08	3	33.12	7	32.93	33.05	-4	9,199	-0.04%
2023/06/05	0	0.00	7	32.67	32.70	-7	9,160	-0.08%
2023/06/02	2	32.15	0	0.00	32.40	2	9,177	0.02%
2023/06/01	13	31.78	0	0.00	32.20	13	9,217	0.14%
2023/05/31	4	31.50	0	0.00	31.50	4	9,187	0.04%
2023/05/26	5	31.95	0	0.00	31.80	5	9,253	0.05%
2023/05/25	0	0.00	1	33.35	33.45	-1	9,196	-0.01%
2023/05/24	1	33.80	0	0.00	33.80	1	9,271	0.01%
2023/05/23	15	33.68	5.5	33.97	33.95	9.5	9,935	0.10%
2023/05/22	1	33.05	0	0.00	32.85	1	9,816	0.01%
2023/05/19	5.5	33.20	5	32.75	31.95	0.5	9,777	0.01%
2023/05/18	0	0.00	3	31.93	31.90	-3	9,613	-0.03%
2023/05/12	4	31.96	2	31.85	31.85	2	9,536	0.02%
2023/05/11	0	0.00	19	30.45	30.75	-19	9,404	-0.20%
2023/05/10	6	31.25	0	0.00	31.50	6	9,282	0.06%
2023/05/08	0	0.00	12	32.02	31.90	-12	9,142	-0.13%
2023/05/04	0	0.00	4	31.95	32.05	-4	9,076	-0.04%
2023/05/03	0	0.00	3	31.75	31.70	-3	9,015	-0.03%
2023/05/02	16	32.72	8	32.66	32.55	8	8,912	0.09%
2023/04/28	4	33.95	7	33.96	33.55	-3	8,683	-0.03%
2023/04/27	4	33.21	9	33.25	33.55	-5	7,973	-0.06%
2023/04/26	0	0.00	27	30.09	30.50	-27	7,584	-0.36%
2023/04/25	0	0.00	6	30.25	30.15	-6	7,544	-0.08%
2023/04/21	8	31.83	13	31.00	31.05	-5	7,428	-0.07%
2023/04/20	30	32.74	0	0.00	32.50	30	7,205	0.42%
2023/04/19	18	32.59	7	32.53	32.45	11	6,840	0.16%
2023/04/18	3	32.22	0	0.00	32.05	3	6,658	0.05%
2023/04/17	0	0.00	34	32.10	31.75	-34	6,467	-0.53%
2023/04/14	0	0.00	40	31.57	31.80	-40	6,403	-0.62%
2023/04/13	0	0.00	1	31.65	31.40	-1	6,346	-0.02%
2023/04/11	11	31.71	0	0.00	31.70	11	6,218	0.18%
2023/04/10	65	32.25	0	0.00	31.55	65	6,138	1.06%
2023/04/06	1	31.50	0	0.00	31.45	1	5,794	0.02%
2023/03/31	17	31.44	2	31.70	31.65	15	5,745	0.26%
2023/03/30	12	31.48	0	0.00	31.50	12	5,622	0.21%
2023/03/29	2	31.15	5	31.03	30.85	-3	5,453	-0.06%
2023/03/28	4	29.89	46	29.64	30.20	-42	5,267	-0.80%
2023/03/27	4.2	32.83	1	31.25	30.90	3.2	5,054	0.06%
2023/03/24	6	31.89	5	31.96	33.00	1	4,343	0.02%
2023/03/23	23	31.28	7	31.49	30.00	16	3,979	0.40%
2023/03/22	2	29.55	5	30.23	30.70	-3	3,564	-0.08%
2023/03/21	41	29.44	1	28.90	29.50	40	3,238	1.24%
2023/03/17	0	0.00	5	28.35	28.25	-5	3,055	-0.16%
2023/03/16	0	0.00	3	27.95	27.25	-3	3,014	-0.10%
2023/03/15	1	28.00	1	27.90	28.05	0	2,972	0.00%
2023/03/14	2	27.30	2	27.33	27.35	0	2,955	0.00%
2023/03/13	0	27.10	0	0.00	27.25	0	2,994	0.00%
2023/03/10	2	27.85	0	0.00	27.70	2	3,027	0.07%
2023/03/09	0	0.00	6	28.35	28.20	-6	3,068	-0.20%
2023/03/08	2	28.75	5	28.60	28.55	-3	3,028	-0.10%
2023/03/07	3	28.35	0	0.00	28.55	3	2,971	0.10%
2023/03/03	0	0.00	1	28.35	28.35	-1	2,762	-0.04%
2023/03/02	5	27.81	3	27.75	28.50	2	2,677	0.07%
2023/03/01	6	26.94	0	0.00	27.30	6	2,587	0.23%
2023/02/24	7	27.53	12	27.13	27.10	-5	2,553	-0.20%
2023/02/23	3	28.10	7	27.94	28.00	-4	2,463	-0.16%
2023/02/22	10	27.72	5	27.45	27.85	5	2,354	0.21%
2023/02/21	18	28.88	10	28.42	28.45	8	2,168	0.37%
2023/02/20	0	0.00	1	26.20	27.95	-1	1,394	-0.07%
2023/02/17	1	25.80	7	25.68	25.45	-6	1,249	-0.48%
2023/02/15	2	24.33	0	0.00	24.70	2	1,121	0.18%
2023/02/14	1	24.60	0	0.00	24.30	1	1,098	0.09%
2023/02/13	4	24.58	0	0.00	24.55	4	1,003	0.40%
2023/02/10	0	25.30	0	0.00	23.20	0	950	0.00%
2023/01/05	4	23.25	0	0.00	23.35	4	887	0.45%
2022/12/14	1	24.75	0	0.00	24.85	1	751	0.13%
2022/12/09	1	24.80	0	0.00	24.75	1	704	0.14%
2022/12/07	1	25.30	0	0.00	25.10	1	669	0.15%
2022/11/25	0	0.00	1	23.10	23.00	-1	357	-0.28%
2022/11/24	2	22.90	0	0.00	22.70	2	354	0.56%
2022/11/23	1	22.90	5	22.80	22.85	-4	336	-1.19%
2022/11/22	5	21.50	0	0.00	21.60	5	317	1.58%
2022/10/11	0	22.80	0	0.00	21.75	0	489	0.00%
2022/09/16	0	0.00	1	25.00	24.85	-1	494	-0.20%
2022/08/31	1	24.70	0	0.00	24.90	1	491	0.20%
2022/08/18	0	0.00	5.1	25.30	25.50	-5.1	486	-1.04%
2022/08/17	1.1	25.59	0	0.00	25.10	1.1	516	0.20%
2022/08/02	5	23.00	0	0.00	22.60	5	441	1.13%
2022/07/26	0	0.00	2	22.38	22.25	-2	429	-0.47%
2022/07/22	0	0.00	2	23.15	22.90	-2	422	-0.47%
2022/07/20	1	23.10	0	0.00	22.90	1	422	0.24%
2022/07/19	0	0.00	2	23.10	23.10	-2	421	-0.48%
2022/07/18	1	23.40	0	0.00	23.25	1	419	0.24%
2022/07/01	2	23.28	2	22.55	22.50	0	432	0.00%
2022/06/29	1	23.65	1	23.75	24.10	0	428	0.00%
2022/06/28	0	0.00	2	23.70	23.65	-2	429	-0.47%
2022/06/27	0	0.00	2	23.55	23.40	-2	437	-0.46%
2022/06/22	2	23.20	0	0.00	23.25	2	466	0.43%
2022/06/20	2	23.10	0	0.00	23.00	2	460	0.43%
2022/06/17	2	23.95	4	23.90	24.00	-2	454	-0.44%
2022/06/16	6	25.42	0	0.00	24.50	6	456	1.31%
2022/06/14	0	0.00	1	25.05	25.05	-1	459	-0.22%
2022/06/07	1	25.80	0	0.00	25.75	1	487	0.20%
2022/05/31	0	0.00	1	25.70	25.70	-1	553	-0.18%
2022/05/30	1	25.50	0	0.00	25.35	1	565	0.18%
2022/05/27	0	0.00	1	25.35	25.50	-1	572	-0.17%
2022/05/26	1	25.30	0	0.00	24.85	1	583	0.17%
2022/05/25	0	0.00	1	26.15	25.30	-1	599	-0.17%
2022/05/23	1	24.80	0	0.00	24.90	1	609	0.16%
2022/05/19	1	25.20	1	24.75	24.70	0	656	0.00%
2022/05/16	1	23.50	0	0.00	23.65	1	724	0.14%
2022/04/20	1	24.30	0	0.00	24.35	1	1,521	0.07%
2022/03/18	1	26.50	0	0.00	26.75	1	2,899	0.03%
2022/03/14	1	26.00	2	25.90	25.95	-1	2,922	-0.03%
2022/03/11	2	26.03	0	0.00	26.05	2	2,981	0.07%
2022/03/09	0	0.00	14	26.10	26.20	-14	2,970	-0.47%
2022/03/03	1	28.50	0	0.00	28.35	1	2,925	0.03%
2022/02/25	1	28.30	0	0.00	28.70	1	2,907	0.03%
2022/02/21	1	29.95	2	30.30	30.30	-1	2,841	-0.04%
2022/02/17	0	0.00	1	29.60	29.65	-1	2,799	-0.04%
2022/02/16	0	0.00	2	28.98	29.00	-2	2,766	-0.07%
2022/02/15	2	28.65	0	0.00	28.35	2	2,754	0.07%
2022/02/11	0	0.00	2	29.65	29.70	-2	2,728	-0.07%
2022/02/10	4	30.38	0	0.00	29.85	4	2,704	0.15%
2022/02/09	2	30.40	5	30.83	31.05	-3	2,666	-0.11%
2022/02/08	2	29.70	3	30.20	30.45	-1	2,641	-0.04%
2022/02/07	2	28.85	0	0.00	29.50	2	2,573	0.08%
2022/01/26	4	27.60	0	0.00	27.30	4	2,547	0.16%
2022/01/25	0	0.00	3	27.65	27.70	-3	2,613	-0.11%
2022/01/24	0	0.00	2	27.70	27.70	-2	2,639	-0.08%
2022/01/21	1	29.30	2	28.25	28.20	-1	2,658	-0.04%
2022/01/20	0	0.00	1	29.55	29.30	-1	2,699	-0.04%
2022/01/19	3	28.88	2	29.00	29.00	1	2,689	0.04%
2022/01/18	6	29.37	7	29.69	29.50	-1	2,708	-0.04%
2022/01/17	4	29.60	0	0.00	29.85	4	2,613	0.15%
2022/01/14	0	0.00	2	27.65	27.80	-2	2,553	-0.08%
2022/01/13	4	28.96	0	0.00	28.45	4	2,513	0.16%
2022/01/12	1	29.55	0	0.00	29.65	1	2,415	0.04%
2022/01/11	4	32.20	1	30.55	29.90	3	2,276	0.13%
2022/01/10	5	29.16	3	29.37	30.45	2	1,563	0.13%
2022/01/03	0	0.00	5	27.35	27.50	-5	1,220	-0.41%
2021/12/29	5	27.99	0	0.00	28.00	5	1,350	0.37%
2021/12/28	0	0.00	1	27.95	27.35	-1	1,375	-0.07%
2021/12/27	1	27.45	0	0.00	27.70	1	1,388	0.07%
2021/12/20	0	0.00	10	27.60	27.25	-10	1,528	-0.65%
2021/12/14	0	0.00	1	26.55	26.50	-1	1,970	-0.05%
2021/12/10	1	27.00	0	0.00	27.05	1	2,005	0.05%
2021/11/19	5	26.95	0	0.00	26.75	5	1,931	0.26%
2021/11/10	0	0.00	1	26.30	26.35	-1	1,893	-0.05%
2021/11/05	1	26.75	1	26.40	26.45	0	1,887	0.00%
2021/11/04	5	27.40	1	27.25	27.30	4	1,854	0.22%
2021/11/02	3	29.13	3	27.17	27.25	0	1,845	0.00%
2021/11/01	1	29.00	2	28.95	29.30	-1	1,770	-0.06%
2021/10/29	4	28.86	1	28.95	29.00	3	1,733	0.17%
2021/10/28	0	0.00	1	29.00	28.85	-1	1,696	-0.06%
2021/10/27	0	0.00	1	28.00	28.45	-1	1,627	-0.06%
2021/10/07	1	28.25	2	28.28	28.20	-1	1,497	-0.07%
2021/10/05	2	27.55	0	0.00	28.50	2	1,390	0.14%
2021/09/27	1	28.55	0	0.00	28.25	1	1,254	0.08%
2021/09/24	2	29.40	2	29.90	29.45	0	1,212	0.00%
2021/09/23	1	28.35	1	28.95	28.95	0	1,060	0.00%
2021/09/22	2	25.98	4	26.81	27.85	-2	945	-0.21%
2021/09/17	1	27.15	9	26.69	26.40	-8	889	-0.90%
2021/09/16	1	24.75	6	24.95	25.40	-5	787	-0.63%
2021/09/15	1	24.65	0	0.00	24.65	1	813	0.12%
2021/08/27	0	0.00	2	23.90	23.80	-2	853	-0.23%
2021/08/25	2	23.65	0	0.00	24.75	2	852	0.23%
2021/08/18	4	22.80	0	0.00	22.50	4	878	0.46%
2021/08/13	4	23.80	0	0.00	23.75	4	884	0.45%
2021/08/12	0	0.00	0	24.50	24.50	0	902	0.00%
2021/08/10	4	24.90	0	0.00	24.90	4	980	0.41%
2021/08/09	4	25.50	0	0.00	25.40	4	1,010	0.40%
2021/08/04	0	0.00	9	26.85	26.80	-9	1,146	-0.79%
2021/07/23	1	27.20	3	27.20	27.00	-2	1,783	-0.11%
2021/07/12	0	0.00	1	27.85	27.55	-1	1,986	-0.05%
2021/07/05	0	0.00	2	29.20	29.30	-2	2,067	-0.10%
2021/07/01	5	28.02	0	0.00	27.90	5	2,163	0.23%
2021/06/30	0	0.00	1	28.50	28.25	-1	2,166	-0.05%
2021/06/25	5	29.50	0	29.50	29.35	5	2,244	0.22%
2021/06/22	0	0.00	1	27.95	28.20	-1	2,206	-0.05%
2021/06/09	0	0.00	13	28.94	28.60	-13	2,365	-0.55%
2021/06/07	4	28.20	0	0.00	27.90	4	2,407	0.17%
2021/06/04	4	28.34	0	0.00	28.15	4	2,411	0.17%
2021/06/02	3	28.70	0	0.00	28.90	3	2,431	0.12%
2021/05/31	7	28.00	0	0.00	28.30	7	2,415	0.29%
2021/05/20	1	25.10	2	24.93	24.40	-1	2,528	-0.04%
2021/05/19	1	24.40	0	0.00	25.60	1	2,552	0.04%
2021/05/17	3	23.18	0	0.00	22.05	3	2,533	0.12%
2021/05/12	0	0.00	2	29.80	27.00	-2	2,466	-0.08%
2021/04/29	1	33.15	2	32.83	32.45	-1	2,147	-0.05%
2021/04/27	0	0.00	3	30.22	30.40	-3	1,861	-0.16%
2021/04/26	1	30.20	1	30.25	30.20	0	1,989	0.00%
2021/04/23	0	0.00	2	30.55	30.45	-2	1,992	-0.10%
2021/04/22	1	30.50	2	30.45	30.40	-1	2,017	-0.05%
2021/04/21	0	0.00	2	31.10	31.25	-2	2,021	-0.10%
2021/04/20	0	0.00	1	31.10	31.20	-1	2,040	-0.05%
2021/04/16	0	0.00	1	31.05	30.85	-1	2,233	-0.04%
2021/04/14	0	0.00	1	30.25	30.65	-1	2,343	-0.04%
2021/04/13	2	31.08	0	0.00	30.80	2	2,460	0.08%
2021/04/12	0	0.00	10	31.75	31.65	-10	2,986	-0.33%
2021/04/09	12	32.46	20	32.00	32.10	-8	3,237	-0.25%
2021/04/08	23	32.67	3.5	32.43	32.60	19.5	3,241	0.60%
2021/04/07	0	0.00	1	31.50	31.65	-1	3,187	-0.03%
2021/04/06	0	0.00	2	31.05	31.10	-2	3,183	-0.06%
2021/04/01	1	31.35	0	0.00	31.00	1	3,244	0.03%
2021/03/31	2	31.40	2	31.60	31.05	0	3,274	0.00%
2021/03/30	2	30.58	0	0.00	30.55	2	3,253	0.06%
2021/03/25	1	31.60	0	0.00	31.10	1	3,316	0.03%
2021/03/24	3	31.08	0	0.00	31.75	3	3,327	0.09%
2021/03/15	3	31.55	4	31.63	31.40	-1	3,528	-0.03%
2021/03/04	1	30.60	0	0.00	30.85	1	3,957	0.03%
2021/03/02	1	31.50	0	0.00	30.80	1	4,157	0.02%
2021/02/18	1	31.60	0	0.00	31.40	1	4,855	0.02%
2021/02/05	0	0.00	1	31.20	31.15	-1	4,862	-0.02%
2021/02/01	0	0.00	3	31.05	30.90	-3	5,005	-0.06%
2021/01/22	0	0.00	4	31.71	31.70	-4	5,196	-0.08%
2021/01/20	1	32.20	0	0.00	32.00	1	5,243	0.02%
2021/01/19	9	34.16	5	34.73	33.40	4	5,227	0.08%
2021/01/18	0	0.00	1	31.80	33.05	-1	5,155	-0.02%
2021/01/15	0	0.00	2	32.70	32.70	-2	5,157	-0.04%
2021/01/14	2	33.55	1	33.70	33.60	1	5,203	0.02%
2021/01/13	0	0.00	1	32.95	33.05	-1	5,224	-0.02%
2021/01/12	0	0.00	1	34.05	32.70	-1	5,287	-0.02%
2021/01/11	6	34.28	5	34.61	34.55	1	5,276	0.02%
2021/01/06	7	34.40	2	34.05	34.00	5	5,584	0.09%
2021/01/05	34	36.15	30	36.57	35.50	4	5,538	0.07%
2021/01/04	6	33.50	5	33.95	35.10	1	5,155	0.02%
2020/12/30	0	0.00	1	32.80	32.25	-1	5,240	-0.02%
2020/12/28	6	32.91	7	32.99	32.55	-1	5,406	-0.02%
2020/12/25	2	32.00	1	32.20	32.30	1	5,451	0.02%
2020/12/23	1	30.55	0	0.00	30.90	1	5,798	0.02%
2020/12/22	1	31.00	0	0.00	30.75	1	6,489	0.02%
2020/12/17	2	31.23	0	0.00	31.30	2	8,166	0.02%
2020/12/11	0	0.00	1	32.10	31.85	-1	9,491	-0.01%
2020/12/10	3	32.60	0	0.00	32.55	3	9,513	0.03%
2020/12/08	1	34.70	1	33.75	33.75	0	9,546	0.00%
2020/12/03	0	0.00	1	34.80	34.30	-1	9,555	-0.01%
2020/12/02	1	35.30	0	0.00	34.80	1	9,654	0.01%
2020/11/30	1	35.55	1	35.35	35.15	0	10,142	0.00%
2020/11/27	5	35.85	0	0.00	35.35	5	10,433	0.05%
2020/11/25	2	34.83	0	0.00	34.65	2	11,223	0.02%
2020/11/17	1	34.95	3	35.33	35.40	-2	12,077	-0.02%
2020/11/13	1	33.55	1	34.05	34.00	0	11,866	0.00%
2020/11/11	1	34.30	1	34.00	33.85	0	11,853	0.00%
2020/11/06	0	0.00	1	35.20	34.95	-1	11,730	-0.01%
2020/11/04	0	0.00	1	33.50	33.50	-1	11,687	-0.01%
2020/11/03	0	0.00	7	33.44	33.25	-7	11,720	-0.06%
2020/10/29	0	0.00	2	33.50	33.70	-2	11,807	-0.02%
2020/10/28	0	0.00	10	34.55	34.10	-10	11,760	-0.09%
2020/10/26	0	0.00	4	35.30	34.70	-4	11,780	-0.03%
2020/10/22	1	34.65	1	34.25	34.55	0	11,704	0.00%
2020/10/20	1	36.05	2	35.73	35.40	-1	11,631	-0.01%
2020/10/19	0	0.00	5	35.24	35.30	-5	11,564	-0.04%
2020/10/16	1	35.55	1	34.95	35.40	0	11,550	0.00%
2020/10/15	13	36.31	4	36.74	36.20	9	11,471	0.08%
2020/10/14	2	34.73	0	0.00	35.10	2	11,141	0.02%
2020/10/13	2	34.20	1	33.80	33.85	1	11,046	0.01%
2020/10/12	4	34.99	11	34.50	34.60	-7	10,961	-0.06%
2020/10/08	32	36.32	72	36.31	36.00	-40	10,840	-0.37%
2020/10/07	15	34.78	6	34.75	34.70	9	10,497	0.09%
2020/10/06	2	34.65	6	34.80	34.70	-4	10,472	-0.04%
2020/10/05	1	34.95	0	0.00	34.95	1	10,404	0.01%
2020/09/30	3	34.47	1	34.95	34.95	2	10,342	0.02%
2020/09/29	3	35.40	3	34.88	34.15	0	10,290	0.00%
2020/09/28	19	35.02	18	35.13	34.50	1	10,230	0.01%
2020/09/25	66	38.11	50	37.80	35.15	16	10,158	0.16%
2020/09/24	85	37.86	67	37.93	39.00	18	9,480	0.19%
2020/09/23	7	35.43	8	35.69	36.65	-1	8,066	-0.01%
2020/09/22	30	33.43	0	0.00	33.35	30	7,863	0.38%
2020/09/21	11	35.05	31	35.15	34.30	-20	7,708	-0.26%
2020/09/18	16	34.68	18	34.74	34.20	-2	7,523	-0.03%
2020/09/17	42	33.97	45	34.17	34.25	-3	7,327	-0.04%
2020/09/16	2	31.45	2	31.65	33.25	0	6,526	0.00%
2020/09/15	2	30.80	0	0.00	30.25	2	6,266	0.03%
2020/09/10	0	0.00	3	30.92	30.20	-3	6,137	-0.05%
2020/09/09	8	30.80	8	30.60	31.50	0	6,039	0.00%
2020/09/08	0	0.00	5	31.70	31.45	-5	5,967	-0.08%
2020/09/07	1	33.10	2	32.35	31.90	-1	5,899	-0.02%
2020/09/04	9	33.24	9	33.36	33.10	0	5,778	0.00%
2020/09/03	103	33.66	107	33.74	33.90	-4	5,632	-0.07%	大買/大賣/
2020/09/02	16	33.30	16	32.87	33.90	0	5,256	0.00%
2020/09/01	60	32.41	44	32.75	31.90	16	4,900	0.33%
2020/08/31	119	33.40	106	33.48	33.10	13	4,636	0.28%	大買/大賣/
2020/08/28	23	30.85	9	30.76	31.80	14	3,954	0.35%
2020/08/27	7	28.85	25	28.50	28.95	-18	3,557	-0.51%
2020/08/26	27	28.33	2	28.53	28.70	25	3,395	0.74%
2020/08/25	22	27.16	28	27.78	28.00	-6	3,050	-0.20%
2020/08/24	21	26.45	17	26.16	25.75	4	2,763	0.14%
2020/08/21	12	25.01	13	24.97	25.30	-1	2,765	-0.04%
2020/08/20	0	0.00	2	22.75	23.00	-2	2,800	-0.07%
2020/08/19	2	26.00	2	25.10	25.15	0	2,762	0.00%
2020/08/18	0	0.00	4	26.23	25.55	-4	2,780	-0.14%
2020/08/14	5	25.70	2	25.50	25.40	3	2,761	0.11%
2020/08/10	0	0.00	1	26.15	26.05	-1	2,757	-0.04%
2020/08/07	2	26.08	1	26.00	26.85	1	2,698	0.04%
2020/08/06	1	26.30	0	0.00	25.65	1	2,630	0.04%
2020/08/05	6	26.67	5	26.54	26.25	1	2,615	0.04%
2020/08/04	8	26.29	6	26.07	26.25	2	2,523	0.08%
2020/08/03	0	0.00	4	25.46	25.45	-4	2,478	-0.16%
2020/07/31	4	25.59	1	25.55	25.50	3	2,510	0.12%
2020/07/29	1	24.85	1	25.00	24.75	0	2,554	0.00%
2020/07/28	1	25.55	1	25.00	24.45	0	2,585	0.00%
2020/07/22	4	26.05	0	0.00	25.80	4	2,756	0.15%
2020/07/21	0	0.00	3	25.20	25.70	-3	2,739	-0.11%
2020/07/20	3	24.80	3	24.50	24.70	0	2,738	0.00%
2020/07/17	0	0.00	7	24.97	24.55	-7	2,740	-0.26%
2020/07/15	1	25.55	3	25.90	25.20	-2	2,750	-0.07%
2020/07/13	4	25.88	3	25.80	25.55	1	2,766	0.04%
2020/07/09	4	26.86	4	26.74	25.75	0	2,817	0.00%
2020/07/08	6	26.46	6	26.10	26.60	0	2,798	0.00%
2020/07/07	5	26.44	2	26.15	25.85	3	2,811	0.11%
2020/07/06	8	24.46	4	24.43	25.30	4	2,715	0.15%
2020/07/03	1	23.10	0	0.00	23.00	1	2,644	0.04%
2020/07/01	0	0.00	1	22.35	22.35	-1	2,708	-0.04%
2020/06/29	0	0.00	1	21.80	21.70	-1	2,763	-0.04%
2020/06/23	0	0.00	1	22.10	22.65	-1	2,798	-0.04%
2020/06/19	1	22.40	0	0.00	22.40	1	2,830	0.04%
2020/06/15	1	21.75	0	0.00	21.25	1	2,840	0.04%
2020/06/09	5	23.00	5	23.05	22.30	0	2,887	0.00%
2020/06/05	1	21.60	0	0.00	21.50	1	2,832	0.04%
2020/06/04	7	22.00	17	21.69	21.55	-10	2,834	-0.35%
2020/06/01	0	0.00	2	21.10	21.15	-2	2,748	-0.07%
2020/05/29	2	21.00	0	0.00	20.90	2	2,742	0.07%
2020/05/28	0	0.00	1	21.65	21.40	-1	2,702	-0.04%
2020/05/27	12	21.03	3	21.07	21.20	9	2,615	0.34%
2020/05/26	5	20.30	5	19.95	19.95	0	2,556	0.00%
2020/05/25	1	19.70	0	0.00	20.40	1	2,522	0.04%
2020/05/22	11	19.85	10	19.50	19.50	1	2,498	0.04%
2020/05/21	3	19.50	0	0.00	19.70	3	2,485	0.12%
2020/05/20	6	19.40	6	19.25	19.25	0	2,480	0.00%
2020/05/19	5	18.95	5	19.10	19.60	0	2,540	0.00%
2020/05/18	5	18.70	5	18.81	18.75	0	2,588	0.00%
2020/05/14	4	19.33	4	18.70	18.70	0	2,586	0.00%
2020/05/12	6	19.75	6	19.65	19.50	0	2,586	0.00%
2020/05/11	0	0.00	1	19.50	19.60	-1	2,627	-0.04%
2020/05/08	5	19.75	5	19.85	19.60	0	2,595	0.00%
2020/05/07	1	19.50	0	0.00	19.65	1	2,599	0.04%
2020/05/05	5	19.91	5	19.60	19.60	0	2,576	0.00%
2020/04/30	6	19.15	6	19.25	19.25	0	2,540	0.00%
2020/04/29	0	0.00	1	19.00	18.90	-1	2,544	-0.04%
2020/04/28	4	18.90	4	18.91	19.10	0	2,557	0.00%
2020/04/27	1	19.25	3	18.92	18.75	-2	2,604	-0.08%
2020/04/24	1	18.10	0	0.00	18.35	1	2,476	0.04%
2020/04/23	6	17.95	6	18.15	18.15	0	2,483	0.00%
2020/04/22	1	17.25	6	17.60	17.50	-5	2,534	-0.20%
2020/04/21	11	17.66	6	17.30	17.25	5	2,640	0.19%
2020/04/20	7	17.97	6	18.25	18.20	1	2,913	0.03%
2020/04/17	0	0.00	1	18.45	17.95	-1	2,926	-0.03%
2020/04/16	6	17.78	5	17.95	18.05	1	2,899	0.03%
2020/04/15	21	17.94	20	18.12	18.05	1	2,934	0.03%
2020/04/14	5	17.75	5	17.60	17.60	0	2,900	0.00%
2020/04/09	0	0.00	1	17.50	17.00	-1	3,002	-0.03%
2020/04/08	1	16.85	2	16.30	17.40	-1	2,971	-0.03%
2020/04/07	4	16.20	4	16.40	16.20	0	2,923	0.00%
2020/04/06	1	15.55	0	0.00	15.60	1	2,855	0.04%
2020/03/30	3	14.65	3	14.85	15.10	0	3,213	0.00%
2020/03/27	10	15.56	9	15.10	15.00	1	3,234	0.03%
2020/03/26	10	15.13	10	15.26	15.20	0	3,254	0.00%
2020/03/25	6	14.75	6	15.25	15.20	0	3,271	0.00%
2020/03/24	11	14.01	11	14.10	14.05	0	3,303	0.00%
2020/03/20	6	15.10	6	15.00	15.00	0	3,390	0.00%
2020/02/27	6	24.70	6	23.65	23.55	0	4,179	0.00%
2020/02/26	7	24.97	5	24.90	24.90	2	4,208	0.05%
2020/02/25	6	24.85	6	24.90	24.90	0	4,226	0.00%
2020/02/21	6	25.70	7	25.69	25.65	-1	4,276	-0.02%
2020/02/20	10	26.26	6	25.85	25.90	4	4,291	0.09%
2020/02/19	10	25.90	12	25.99	25.80	-2	4,237	-0.05%
2020/02/12	36	25.82	36	25.83	25.55	0	4,632	0.00%
2020/02/07	2	25.00	0	0.00	25.10	2	4,796	0.04%
2020/02/05	0	0.00	2	25.50	25.20	-2	4,916	-0.04%
2020/02/04	3	24.93	6	24.98	24.90	-3	4,886	-0.06%
2020/02/03	3	24.00	3	23.55	23.55	0	4,930	0.00%
2020/01/31	8	25.44	3	24.65	24.65	5	4,932	0.10%
2020/01/30	0	0.00	5	25.60	25.05	-5	5,152	-0.10%
2020/01/20	3	27.65	3	27.85	27.80	0	5,336	0.00%
2020/01/17	5	27.84	3	27.65	27.65	2	5,417	0.04%
2020/01/16	7	28.06	5	27.91	27.80	2	5,541	0.04%
2020/01/15	8	27.80	13	28.19	28.40	-5	5,473	-0.09%
2020/01/14	56	27.64	55	27.77	27.80	1	5,353	0.02%
2020/01/13	3	26.95	0	0.00	27.00	3	5,056	0.06%
2020/01/09	1	27.10	1	26.75	26.70	0	5,108	0.00%
2020/01/06	2	26.35	4	26.65	27.15	-2	4,980	-0.04%
2020/01/03	4	25.88	8	25.93	26.15	-4	4,890	-0.08%
2019/12/27	2	26.35	4	26.50	26.40	-2	4,807	-0.04%
2019/12/26	13	27.83	12	27.88	26.50	1	4,756	0.02%
2019/12/25	0	0.00	1	26.95	27.30	-1	4,460	-0.02%
2019/12/23	2	26.95	0	0.00	26.80	2	4,326	0.05%
2019/12/20	0	0.00	1	26.70	26.80	-1	4,288	-0.02%
2019/12/19	11	26.52	11	26.35	26.35	0	4,257	0.00%
2019/12/17	15	26.57	14	26.64	26.30	1	4,183	0.02%
2019/12/16	0	0.00	3	26.00	26.10	-3	4,092	-0.07%
2019/12/13	11	25.23	16	25.43	25.35	-5	4,049	-0.12%
2019/12/12	8	25.23	5	25.05	25.05	3	4,031	0.07%
2019/12/11	10	25.49	10	25.10	25.10	0	4,037	0.00%
2019/12/10	0	0.00	9	25.70	25.55	-9	3,988	-0.23%
2019/12/09	28	26.75	22	26.47	25.65	6	3,957	0.15%
2019/12/05	5	25.85	5	25.95	26.00	0	3,682	0.00%
2019/12/04	0	0.00	2	26.05	25.85	-2	3,642	-0.05%
2019/12/03	4	25.98	10	25.92	26.35	-6	3,606	-0.17%
2019/11/28	2	26.40	0	0.00	26.60	2	3,380	0.06%
2019/11/27	8	25.84	6	25.60	25.60	2	3,262	0.06%
2019/11/26	0	0.00	3	25.65	25.65	-3	3,220	-0.09%
2019/11/25	6	25.10	6	25.30	25.55	0	3,324	0.00%
2019/11/22	5	24.68	5	24.62	24.40	0	3,321	0.00%
2019/11/20	3	25.10	3	24.80	24.80	0	3,254	0.00%
2019/11/19	15	25.29	15	25.12	25.00	0	3,237	0.00%
2019/11/18	2	25.10	0	0.00	25.05	2	3,216	0.06%
2019/11/15	10	25.47	9	25.20	25.20	1	3,190	0.03%
2019/11/14	14	25.45	20	25.81	25.95	-6	3,108	-0.19%
2019/11/13	34	25.96	28	25.82	25.50	6	3,039	0.20%
2019/11/12	12	24.70	6	24.73	25.05	6	2,794	0.21%
2019/11/11	5	24.65	5	24.10	24.10	0	2,724	0.00%
2019/11/08	26	25.55	23	25.46	25.30	3	2,691	0.11%
2019/11/07	12	24.95	14	24.96	24.90	-2	2,570	-0.08%
2019/11/06	8	25.01	5	24.75	24.65	3	2,518	0.12%
2019/11/05	10	24.74	10	24.59	25.20	0	2,460	0.00%
2019/11/04	4	23.53	4	23.45	23.45	0	2,357	0.00%
2019/11/01	14	23.68	12	23.75	23.75	2	2,327	0.09%
2019/10/31	14	24.21	13	23.88	23.55	1	2,334	0.04%
2019/10/30	5	24.79	5	24.95	25.00	0	2,247	0.00%
2019/10/29	5	25.40	10	25.46	25.00	-5	2,243	-0.22%
2019/10/28	35	25.29	33	25.38	25.95	2	2,154	0.09%
2019/10/25	5	23.60	0	0.00	23.60	5	1,993	0.25%
2019/10/24	29	23.13	30	23.15	22.95	-1	1,895	-0.05%
2019/10/23	1	22.25	0	0.00	22.00	1	1,743	0.06%
2019/10/16	2	22.15	2	22.20	22.70	0	1,625	0.00%
2019/10/14	0	0.00	1	21.20	21.20	-1	1,565	-0.06%
2019/10/09	2	21.30	0	0.00	20.80	2	1,576	0.13%
2019/09/27	0	0.00	4	20.45	20.35	-4	1,633	-0.24%
2019/09/26	4	21.20	0	0.00	20.70	4	1,641	0.24%
2019/09/25	0	0.00	4	21.30	21.00	-4	1,629	-0.25%
2019/09/23	4	21.85	0	0.00	21.95	4	1,612	0.25%
2019/09/16	0	0.00	1	21.50	21.35	-1	1,602	-0.06%
2019/09/10	1	21.15	0	0.00	21.00	1	1,555	0.06%
2019/08/27	66	20.32	66	20.19	20.40	0	1,255	0.00%
2019/08/01	0	0.00	2	21.60	21.35	-2	1,093	-0.18%
2019/07/31	7	21.45	5	21.60	21.75	2	1,081	0.18%
2019/07/30	19	23.02	19	22.61	21.95	0	1,041	0.00%
2019/07/25	0	0.00	1	19.95	19.80	-1	753	-0.13%
2019/07/18	1	19.80	0	0.00	19.70	1	880	0.11%
2019/07/15	2	20.35	8	20.69	20.55	-6	880	-0.68%
2019/07/12	1	19.90	0	0.00	19.85	1	885	0.11%
2019/07/08	5	19.15	0	0.00	19.15	5	1,005	0.50%
2019/06/25	0	0.00	6	18.52	18.60	-6	1,444	-0.42%
2019/06/17	1	17.60	0	0.00	17.50	1	1,707	0.06%
2019/04/29	5	20.00	0	0.00	19.50	5	1,977	0.25%
2019/04/26	2	20.63	12	20.60	20.80	-10	1,929	-0.52%
2019/04/25	12	22.45	12	22.46	22.00	0	1,892	0.00%
2019/04/23	5	21.60	5	21.66	21.55	0	1,857	0.00%
2019/04/19	0	0.00	13	21.57	21.55	-13	1,850	-0.70%
2019/04/17	12	22.86	8	22.80	22.50	4	1,810	0.22%
2019/04/16	11	23.00	0	0.00	22.70	11	1,780	0.62%
2019/04/15	1	22.25	5	21.94	22.20	-4	1,702	-0.23%
2019/04/11	0	0.00	15	21.83	21.80	-15	1,641	-0.91%
2019/04/10	0	0.00	1	22.10	22.25	-1	1,618	-0.06%
2019/04/08	16	23.06	10	23.80	22.35	6	1,584	0.38%
2019/04/03	36	22.33	26	22.33	22.30	10	1,492	0.67%
2019/03/29	10	21.10	10	21.15	20.50	0	1,326	0.00%
2019/03/26	12	21.04	14	20.93	20.10	-2	1,290	-0.15%
2019/03/22	3	18.82	1	19.10	19.25	2	1,350	0.15%
2019/03/06	0	0.00	2	18.65	18.65	-2	1,360	-0.15%
2019/03/05	0	0.00	3	17.95	18.00	-3	1,362	-0.22%
2019/02/25	0	0.00	10	17.90	17.95	-10	1,568	-0.64%
2019/02/22	22	18.64	9	18.60	18.00	13	1,622	0.80%
2019/02/21	1	18.00	0	0.00	18.20	1	1,667	0.06%
2019/02/18	1	17.50	0	0.00	17.45	1	1,708	0.06%
2019/02/15	1	17.90	1	18.35	17.65	0	1,747	0.00%
2019/01/03	0	0.00	1	17.20	17.20	-1	1,681	-0.06%
2019/01/02	0	0.00	2	17.55	17.45	-2	1,680	-0.12%
2018/12/27	3	17.98	0	0.00	18.10	3	1,677	0.18%
2018/12/24	1	18.30	1	18.05	18.10	0	1,602	0.00%
2018/12/22	1	17.90	1	18.30	18.35	0	1,580	0.00%
2018/12/20	10	19.80	10	19.35	18.15	0	1,547	0.00%
2018/12/19	10	19.35	10	19.40	19.50	0	1,506	0.00%
2018/12/18	0	0.00	6	19.19	19.00	-6	1,466	-0.41%
2018/12/17	13	19.22	9	19.48	19.50	4	1,420	0.28%
2018/12/14	31	18.52	30	18.54	19.15	1	1,219	0.08%
2018/12/12	0	0.00	1	17.40	17.45	-1	1,093	-0.09%
2018/12/04	0	0.00	1	19.05	18.95	-1	1,021	-0.10%
2018/11/28	0	0.00	2	18.60	18.05	-2	927	-0.22%
2018/11/27	0	0.00	2	18.80	18.65	-2	902	-0.22%
2018/11/26	7	19.02	0	0.00	19.00	7	882	0.79%
2018/11/20	0	0.00	1	18.50	18.60	-1	613	-0.16%
2018/11/15	0	0.00	1	17.60	17.60	-1	447	-0.22%
2018/11/14	2	17.63	0	0.00	18.40	2	424	0.47%
2018/11/13	1	15.85	0	0.00	17.35	1	393	0.25%
2018/09/07	0	0.00	7	19.80	19.95	-7	834	-0.84%
2018/08/24	2	20.30	0	0.00	20.05	2	939	0.21%
2018/08/21	1	21.00	1	20.90	20.80	0	970	0.00%
2018/08/20	5	21.08	10	20.92	21.40	-5	987	-0.51%
2018/08/17	10	20.45	0	0.00	20.45	10	984	1.02%
2018/07/23	2	21.90	0	0.00	21.75	2	1,499	0.13%
2018/07/09	0	0.00	1	23.25	23.15	-1	1,507	-0.07%
2018/06/27	8	25.56	10	25.58	25.60	-2	1,558	-0.13%
2018/06/26	14	26.40	0	0.00	26.90	14	1,510	0.93%
2018/06/19	1	25.10	10	26.00	25.45	-9	1,362	-0.66%
2018/06/15	10	24.35	3	23.97	24.90	7	1,313	0.53%
2018/06/12	3	23.05	0	0.00	23.25	3	1,274	0.24%
2018/06/08	0	0.00	1	24.35	24.35	-1	1,247	-0.08%
2018/06/07	1	24.70	1	25.00	24.60	0	1,236	0.00%
2018/05/30	0	0.00	1	24.90	24.60	-1	1,184	-0.08%
2018/05/28	0	0.00	1	25.20	25.10	-1	1,179	-0.08%
2018/05/24	0	0.00	10	25.80	25.95	-10	1,151	-0.87%
2018/05/23	10	26.00	1	24.95	26.00	9	1,131	0.80%
2018/05/18	1	25.85	10	24.30	24.25	-9	1,019	-0.88%
2018/05/11	0	0.00	50	21.51	21.40	-50	822	-6.08%
2018/05/09	10	22.55	7	22.49	22.10	3	745	0.40%