聯嘉 (6288)-富邦-新店券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
31.95
漲跌
▲0.55
漲幅
+1.75%
成交量
2,423張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯嘉 (6288)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	32.10	24	32.08	31.95	-23	5,842	-0.39%
2024/04/29	3.1	31.42	2	31.30	31.40	1.1	5,813	0.02%
2024/04/26	24	31.82	0	0.00	31.90	24	5,780	0.42%
2024/04/25	1	31.75	1	31.85	31.20	0	5,772	0.00%
2024/04/24	14	32.11	4.3	32.54	31.95	9.7	5,761	0.17%
2024/04/23	7	30.86	3	31.00	30.90	4	5,719	0.07%
2024/04/22	1.1	30.78	1.2	31.99	30.55	0	5,725	0.00%
2024/04/19	4	32.44	0	0.00	31.90	4	5,699	0.07%
2024/04/18	8	33.28	11	33.52	33.30	-3	5,649	-0.05%
2024/04/17	11	33.74	0	0.00	33.70	11	5,636	0.20%
2024/04/16	12	33.00	12	32.62	32.90	0	5,601	0.00%
2024/04/15	10	34.50	1.2	34.13	34.05	8.8	5,505	0.16%
2024/04/12	2	34.88	0	0.00	34.80	2	5,457	0.04%
2024/04/11	8	35.36	16	35.66	35.15	-8	5,421	-0.15%
2024/04/10	4	35.56	4	35.25	35.25	0	5,335	0.00%
2024/04/09	19	35.44	6	35.58	35.25	13	5,265	0.25%
2024/04/08	30	36.67	30	36.32	36.70	0	5,142	0.00%
2024/04/03	48	36.83	54	36.61	36.70	-6	4,895	-0.12%
2024/04/02	33.6	36.61	205.2	36.13	36.55	-171.6	4,715	-3.64%	大賣/鉅額交易
2024/04/01	0	0.00	49	34.44	34.45	-49	4,574	-1.07%
2024/03/29	0	0.00	3	33.63	33.40	-3	4,624	-0.06%
2024/03/28	2	33.80	0	0.00	33.75	2	4,657	0.04%
2024/03/27	0.3	33.80	0	0.00	33.75	0.3	4,657	0.01%
2024/03/26	1	34.75	0.1	34.45	33.70	0.9	4,648	0.02%
2024/03/25	1	34.80	1	34.50	34.10	0	4,627	0.00%
2024/03/22	0	0.00	21	34.15	34.05	-21	4,640	-0.45%
2024/03/21	24	34.19	32	34.61	34.20	-8	4,640	-0.17%
2024/03/20	27	34.96	10.2	35.45	35.25	16.8	4,616	0.36%
2024/03/19	2	34.70	2	34.43	34.70	0	4,566	0.00%
2024/03/18	5	34.26	51	33.68	34.30	-46	4,550	-1.01%
2024/03/15	5	32.11	3	32.27	32.00	2	4,509	0.04%
2024/03/14	4.1	32.73	6	32.83	32.40	-1.9	4,517	-0.04%
2024/03/13	4.3	33.85	3	33.77	33.65	1.3	4,512	0.03%
2024/03/12	11	34.29	0	0.00	34.25	11	4,502	0.24%
2024/03/11	6	34.56	2	34.35	34.25	4	4,493	0.09%
2024/03/08	41.5	34.28	2	33.80	33.60	39.5	4,494	0.88%
2024/03/07	10	34.26	7	34.23	33.80	3	4,542	0.07%
2024/03/06	4	35.10	4	35.46	34.80	0	4,481	0.00%
2024/03/05	8	35.84	6	35.71	35.70	2	4,409	0.05%
2024/03/04	23	36.20	45.2	36.40	36.35	-22.2	4,313	-0.51%
2024/03/01	19	36.82	73	37.18	36.15	-54	4,061	-1.33%
2024/02/29	186	36.37	204.9	36.50	36.35	-18.9	3,711	-0.51%	大買/大賣/
2024/02/27	15	35.68	16.3	35.84	36.15	-1.3	3,190	-0.04%
2024/02/26	21	35.11	5	35.86	35.10	16	2,957	0.54%
2024/02/23	44	35.45	89	34.97	35.40	-45	2,744	-1.64%
2024/02/22	30	33.58	13	33.60	33.60	17	2,467	0.69%
2024/02/21	2	32.70	2	32.75	32.90	0	2,411	0.00%
2024/02/20	12	33.13	8	33.34	33.25	4	2,373	0.17%
2024/02/19	249.3	33.70	93	34.05	33.95	156.3	2,300	6.80%	大買/鉅額交易
2024/02/16	0	0.00	2.5	32.27	32.20	-2.5	2,037	-0.12%
2024/02/15	6	31.74	2	31.70	31.80	4	1,994	0.20%
2024/02/05	16	30.24	0	0.00	30.40	16	1,948	0.82%
2024/02/02	1	30.20	0	0.00	30.40	1	1,950	0.05%
2024/02/01	3	30.30	0	0.00	30.40	3	1,966	0.15%
2024/01/31	9	30.39	0	0.00	30.40	9	1,969	0.46%
2024/01/30	4.5	30.79	0	0.00	30.70	4.5	1,961	0.23%
2024/01/25	9	30.94	0	0.00	30.80	9	1,977	0.46%
2024/01/24	5	31.20	0	0.00	31.10	5	1,988	0.25%
2024/01/23	0	0.00	22	31.65	31.50	-22	2,026	-1.09%
2024/01/22	2	31.75	5	31.80	31.70	-3	2,029	-0.15%
2024/01/17	7	30.86	0	0.00	30.75	7	2,057	0.34%
2024/01/16	11	31.60	0	0.00	31.40	11	2,065	0.53%
2024/01/15	0	0.00	0.5	31.80	31.80	-0.5	2,067	-0.02%
2024/01/12	9	31.47	0	0.00	31.45	9	2,082	0.43%
2024/01/11	3	31.23	3	31.60	31.60	0	2,092	0.00%
2024/01/10	0	0.00	9	31.28	31.45	-9	2,121	-0.42%
2024/01/09	5	30.54	0	0.00	30.55	5	2,135	0.23%
2024/01/08	3	30.90	0	0.00	30.90	3	2,169	0.14%
2024/01/05	1	30.95	0	0.00	31.00	1	2,214	0.05%
2024/01/03	1	32.30	47.1	32.55	32.20	-46.1	2,360	-1.95%
2024/01/02	0	0.00	10	32.38	32.35	-10	2,505	-0.40%
2023/12/28	1	31.70	5	31.71	31.90	-4	3,239	-0.12%
2023/12/27	12.1	32.30	8	32.14	31.95	4.1	3,622	0.11%
2023/12/26	0	0.00	16	32.36	32.35	-16	3,406	-0.47%
2023/12/25	7	31.83	9	31.67	31.75	-2	3,341	-0.06%
2023/12/22	3.5	30.65	0	0.00	30.55	3.5	3,346	0.10%
2023/12/21	3	30.17	8	30.21	30.10	-5	3,375	-0.15%
2023/12/20	2	30.73	0	0.00	30.50	2	3,437	0.06%
2023/12/19	0	0.00	3	30.65	30.35	-3	3,438	-0.09%
2023/12/18	6	31.21	0	0.00	31.10	6	3,424	0.18%
2023/12/15	0	0.00	43	32.00	31.50	-43	3,425	-1.26%
2023/12/14	40.1	32.55	9	31.99	31.50	31.1	3,415	0.91%
2023/12/13	10	32.30	14	31.95	32.10	-4	3,379	-0.12%
2023/12/12	16	31.95	2	31.70	31.85	14	3,392	0.41%
2023/12/11	6	31.33	1.1	31.59	31.45	4.9	3,449	0.14%
2023/12/08	20.2	32.06	4	31.98	32.05	16.2	3,644	0.44%
2023/12/07	8	31.50	8	31.97	31.95	0	3,632	0.00%
2023/12/06	19	31.58	1	31.60	31.50	18	3,618	0.50%
2023/12/05	38	31.89	5	31.82	31.65	33	3,605	0.92%
2023/12/04	26	31.58	11	31.95	32.40	15	3,566	0.42%
2023/12/01	2	30.75	0	0.00	30.95	2	3,454	0.06%
2023/11/30	1	30.30	0	0.00	30.30	1	3,434	0.03%
2023/11/29	0	0.00	1	30.25	29.90	-1	3,449	-0.03%
2023/11/28	0	0.00	1	29.65	29.95	-1	3,459	-0.03%
2023/11/27	2	29.65	0	0.00	29.55	2	3,461	0.06%
2023/11/24	1	29.70	0	0.00	29.70	1	3,469	0.03%
2023/11/21	1	29.70	0	29.90	29.70	1	3,450	0.03%
2023/11/20	1	29.35	19	29.33	29.45	-18	3,432	-0.52%
2023/11/17	25	29.20	0	0.00	29.10	25	3,436	0.73%
2023/11/16	6	29.02	0	0.00	28.95	6	3,449	0.17%
2023/11/15	10	29.36	1	29.45	28.95	9	3,450	0.26%
2023/11/13	8	28.80	0	0.00	28.75	8	3,436	0.23%
2023/11/10	7	29.19	0	0.00	29.20	7	3,419	0.20%
2023/11/09	40	29.53	0	0.00	29.25	40	3,423	1.17%
2023/11/08	0	0.00	5	29.80	29.75	-5	3,448	-0.14%
2023/11/07	16	29.82	0	0.00	29.80	16	3,448	0.46%
2023/11/06	0	0.00	0	30.50	30.35	0	3,452	0.00%
2023/11/03	5	30.05	4	30.48	30.00	1	3,461	0.03%
2023/11/02	0	0.00	10	30.03	30.05	-10	3,460	-0.29%
2023/11/01	1	29.75	1	29.45	29.40	0	3,469	0.00%
2023/10/31	8	29.95	11	30.05	29.55	-3	3,478	-0.09%
2023/10/27	5	30.83	5	31.26	30.45	0	3,490	0.00%
2023/10/26	0	0.00	0.2	31.60	31.00	-0.2	3,499	-0.01%
2023/10/25	1	31.90	2	32.00	31.85	-1	3,496	-0.03%
2023/10/20	0	0.00	2	30.55	30.45	-2	3,491	-0.06%
2023/10/18	4	30.89	2	30.90	30.90	2	3,551	0.06%
2023/10/17	3	31.75	1.1	31.55	31.55	2	3,552	0.06%
2023/10/16	3	31.53	3	31.42	31.30	0	3,655	0.00%
2023/10/13	2	32.75	4	32.33	32.25	-2	3,722	-0.05%
2023/10/12	21	32.76	1	32.95	32.55	20	3,810	0.52%
2023/10/11	11	32.76	3.1	32.69	32.15	7.9	3,888	0.20%
2023/10/06	17	32.65	8	32.79	33.50	9	4,051	0.22%
2023/10/05	33.1	33.06	15.2	32.72	32.55	17.9	3,966	0.45%
2023/10/04	28.1	33.15	97.2	32.99	33.30	-69.1	3,905	-1.77%
2023/10/03	13	31.79	12	32.83	31.00	1	3,893	0.03%
2023/09/28	10.1	30.00	2	30.18	29.90	8.1	3,640	0.22%
2023/09/27	1	30.89	0	0.00	30.30	1	3,694	0.03%
2023/09/26	0.1	31.15	0	0.00	31.20	0.1	3,841	0.00%
2023/09/25	4	30.73	12	30.80	31.00	-8	3,878	-0.21%
2023/09/22	4	29.29	3	29.40	29.45	1	3,825	0.03%
2023/09/21	4	29.25	0	0.00	29.40	4	3,840	0.10%
2023/09/20	13	29.73	7	29.93	29.60	6	3,856	0.16%
2023/09/19	12	30.11	3	30.27	30.05	9	3,897	0.23%
2023/09/18	12	30.38	4	30.33	30.40	8	3,938	0.20%
2023/09/14	2	31.23	3	31.15	31.25	-1	3,972	-0.03%
2023/09/13	15	31.94	9	31.68	32.10	6	4,011	0.15%
2023/09/11	6	30.33	2	30.05	29.90	4	3,921	0.10%
2023/09/05	0	0.00	2	30.90	31.05	-2	5,551	-0.04%
2023/08/31	5	29.41	0	0.00	29.40	5	5,701	0.09%
2023/08/29	0	0.00	1	28.85	28.90	-1	5,844	-0.02%
2023/08/28	6	28.50	0	0.00	28.45	6	5,965	0.10%
2023/08/25	0	0.00	2	29.30	29.15	-2	5,972	-0.03%
2023/08/23	1	29.10	1	28.85	29.00	0	6,084	0.00%
2023/08/22	1	29.00	0	0.00	28.85	1	6,237	0.02%
2023/08/18	1	29.35	0	0.00	29.30	1	6,430	0.02%
2023/08/14	10	29.30	20	29.75	29.15	-10	7,024	-0.14%
2023/08/10	0	0.00	3	30.10	30.20	-3	7,073	-0.04%
2023/08/04	3	30.80	0	0.00	30.80	3	7,391	0.04%
2023/07/31	3	30.88	2	31.35	30.70	1	7,481	0.01%
2023/07/26	17	30.99	0	0.00	30.95	17	7,813	0.22%
2023/07/25	2	31.45	1	31.10	31.50	1	8,488	0.01%
2023/07/24	34	31.25	7	31.00	31.00	27	8,850	0.31%
2023/07/21	10	31.75	0	0.00	31.90	10	8,825	0.11%
2023/07/20	0	0.00	0.1	32.35	32.30	-0.1	8,856	0.00%
2023/07/19	0.5	33.20	5	32.80	32.10	-4.6	8,860	-0.05%
2023/07/18	2	33.70	1	34.75	33.20	1	8,953	0.01%
2023/07/17	1	33.70	7	34.39	34.70	-6	9,204	-0.07%
2023/07/14	17.3	34.36	5	33.85	33.85	12.3	9,248	0.13%
2023/07/13	2.2	35.28	6	35.22	34.40	-3.8	9,299	-0.04%
2023/07/12	3.2	33.27	5	34.05	33.80	-1.9	9,091	-0.02%
2023/07/11	14.8	34.96	12	34.59	33.65	2.8	9,062	0.03%
2023/07/10	14.2	36.37	32	36.11	35.95	-17.8	8,864	-0.20%
2023/07/07	28	34.26	18	34.70	34.55	10	8,476	0.12%
2023/07/05	4	34.45	2	34.48	34.10	2	8,651	0.02%
2023/07/04	13	34.79	6	34.75	34.80	7	8,656	0.08%
2023/07/03	0	0.00	10	33.05	33.15	-10	8,507	-0.12%
2023/06/29	1	33.50	0	0.00	33.45	1	8,708	0.01%
2023/06/27	1	33.10	0	0.00	33.00	1	9,082	0.01%
2023/06/26	1	33.75	20	33.73	33.75	-19	9,750	-0.19%
2023/06/21	0	0.00	1	34.60	34.70	-1	10,072	-0.01%
2023/06/19	2	35.05	4	34.95	34.70	-2	10,736	-0.02%
2023/06/16	22	34.00	10	33.85	33.85	12	10,791	0.11%
2023/06/15	2	33.83	6	34.02	34.45	-4	10,765	-0.04%
2023/06/14	16	35.00	8	34.01	34.15	8	10,716	0.07%
2023/06/13	28	35.99	82	35.47	35.70	-54	10,514	-0.51%
2023/06/12	127	35.08	164.7	35.75	36.60	-37.7	10,108	-0.37%	大買/大賣/
2023/06/09	173	33.68	83	32.83	33.65	90	9,367	0.96%	大買/
2023/06/08	12	33.12	5	32.82	33.05	7	9,199	0.08%
2023/06/07	0	0.00	10	32.60	32.55	-10	9,125	-0.11%
2023/06/06	20	32.45	20	32.43	32.35	0	9,143	0.00%
2023/06/05	0	0.00	4	32.65	32.70	-4	9,160	-0.04%
2023/06/02	1	32.30	7.3	32.54	32.40	-6.3	9,177	-0.07%
2023/06/01	24.3	32.42	20.4	32.29	32.20	3.9	9,217	0.04%
2023/05/31	20	31.60	0	0.00	31.50	20	9,187	0.22%
2023/05/30	5	31.73	2.1	31.43	31.45	2.9	9,269	0.03%
2023/05/29	0	0.00	1	31.95	31.75	-1	9,252	-0.01%
2023/05/26	36	33.18	56	32.00	31.80	-20	9,253	-0.22%
2023/05/25	2	33.53	104	33.81	33.45	-102	9,196	-1.11%	大賣/鉅額交易
2023/05/24	7	33.93	48	33.83	33.80	-41	9,271	-0.44%
2023/05/23	55.2	33.99	60	33.53	33.95	-4.8	9,935	-0.05%
2023/05/22	2	32.90	28	33.21	32.85	-26	9,816	-0.26%
2023/05/19	23	32.07	0	0.00	31.95	23	9,777	0.24%
2023/05/18	22	31.78	0	0.00	31.90	22	9,613	0.23%
2023/05/17	0	0.00	3	32.03	31.80	-3	9,588	-0.03%
2023/05/15	10	31.55	10	31.50	31.55	0	9,625	0.00%
2023/05/12	0.2	32.24	5.3	31.56	31.85	-5.1	9,536	-0.05%
2023/05/11	2	30.23	5	30.32	30.75	-3	9,404	-0.03%
2023/05/09	1	31.25	0	0.00	31.30	1	9,246	0.01%
2023/05/08	4	31.89	6	31.91	31.90	-2	9,142	-0.02%
2023/05/05	1	32.10	2	31.90	31.95	-1	9,115	-0.01%
2023/05/04	0	0.00	10	32.08	32.05	-10	9,076	-0.11%
2023/05/03	20	32.00	0	0.00	31.70	20	9,015	0.22%
2023/05/02	8	32.56	74	32.31	32.55	-66	8,912	-0.74%
2023/04/28	175	33.86	47	34.33	33.55	128	8,683	1.47%	大買/鉅額交易
2023/04/27	13	33.53	37	33.41	33.55	-24	7,973	-0.30%
2023/04/25	0	30.10	2	30.60	30.15	-2	7,544	-0.03%
2023/04/24	6	30.88	6	30.98	30.85	0	7,472	0.00%
2023/04/21	6	31.63	8	31.04	31.05	-2	7,428	-0.03%
2023/04/20	82	32.90	24	33.04	32.50	58	7,205	0.80%
2023/04/19	25	32.66	23	32.60	32.45	2	6,840	0.03%
2023/04/18	25	32.08	5	32.33	32.05	20	6,658	0.30%
2023/04/17	1	31.80	3	31.95	31.75	-2	6,467	-0.03%
2023/04/14	24	31.84	32	31.71	31.80	-8	6,403	-0.12%
2023/04/13	6	31.53	3	31.85	31.40	3	6,346	0.05%
2023/04/12	3.4	31.81	3	32.07	31.85	0.4	6,278	0.01%
2023/04/11	6	31.78	2	31.83	31.70	4	6,218	0.06%
2023/04/10	15.5	32.20	14	32.55	31.55	1.5	6,138	0.02%
2023/04/07	0	31.20	0	0.00	31.25	0	5,873	0.00%
2023/03/31	6.5	31.49	24	31.65	31.65	-17.5	5,745	-0.30%
2023/03/30	24	31.44	4	31.46	31.50	20	5,622	0.36%
2023/03/29	15	30.93	14	31.24	30.85	1	5,453	0.02%
2023/03/28	0	0.00	3	30.90	30.20	-3	5,267	-0.06%
2023/03/27	30	33.23	35	31.94	30.90	-5	5,054	-0.10%
2023/03/24	8	31.93	20	32.75	33.00	-12	4,343	-0.28%
2023/03/23	10	31.13	19	31.33	30.00	-9	3,979	-0.23%
2023/03/22	16	30.07	39	30.32	30.70	-23	3,564	-0.65%
2023/03/21	2	28.85	10	29.27	29.50	-8	3,238	-0.25%
2023/03/20	0	0.00	5	28.50	28.50	-5	3,073	-0.16%
2023/03/17	0	0.00	31	28.24	28.25	-31	3,055	-1.01%
2023/03/15	0	0.00	9	28.30	28.05	-9	2,972	-0.30%
2023/03/13	0	0.00	23	27.11	27.25	-23	2,994	-0.77%
2023/03/10	18	27.68	11	27.92	27.70	7	3,027	0.23%
2023/03/09	2	28.20	14	28.30	28.20	-12	3,068	-0.39%
2023/03/08	2	28.65	25	28.61	28.55	-23	3,028	-0.76%
2023/03/07	23	28.93	26.2	28.62	28.55	-3.2	2,971	-0.11%
2023/03/06	2	28.53	1	28.30	28.20	1	2,891	0.03%
2023/03/03	15	28.33	0	0.00	28.35	15	2,762	0.54%
2023/03/02	4	28.21	38	27.98	28.50	-34	2,677	-1.27%
2023/03/01	0	0.00	5	27.21	27.30	-5	2,587	-0.19%
2023/02/24	21	27.14	5	27.88	27.10	16	2,553	0.63%
2023/02/23	6	27.98	12	28.06	28.00	-6	2,463	-0.24%
2023/02/22	4	27.75	13	27.63	27.85	-9	2,354	-0.38%
2023/02/21	87	28.39	134	28.48	28.45	-47	2,168	-2.17%	大賣/
2023/02/20	20	27.95	11	27.56	27.95	9	1,394	0.65%
2023/02/17	6	25.66	3	25.65	25.45	3	1,249	0.24%
2023/02/16	0	0.00	1	24.70	25.10	-1	1,149	-0.09%
2023/02/15	0	0.00	10	24.65	24.70	-10	1,121	-0.89%
2023/02/14	4	24.70	2	24.75	24.30	2	1,098	0.18%
2023/02/13	6	24.16	4	24.39	24.55	2	1,003	0.20%
2023/02/10	5	23.45	0	0.00	23.20	5	950	0.53%
2023/02/09	1	23.55	0	0.00	23.55	1	940	0.11%
2023/02/06	0	0.00	2	23.50	23.45	-2	929	-0.22%
2023/02/03	0	0.00	1	23.40	23.50	-1	927	-0.11%
2023/02/02	1	23.90	0	0.00	23.90	1	921	0.11%
2023/01/31	2	23.50	0	0.00	23.45	2	908	0.22%
2023/01/05	1	23.45	1	23.50	23.35	0	887	0.00%
2022/12/28	1	22.40	0	0.00	22.65	1	852	0.12%
2022/12/21	1	23.00	0	0.00	22.95	1	829	0.12%
2022/12/20	0	0.00	1	23.05	23.05	-1	818	-0.12%
2022/12/19	0	0.00	1	24.25	23.95	-1	810	-0.12%
2022/12/16	0	0.00	1	25.00	24.70	-1	791	-0.13%
2022/12/14	5	24.90	1	24.90	24.85	4	751	0.53%
2022/12/09	1	24.90	0	0.00	24.75	1	704	0.14%
2022/12/08	1	25.65	1	25.45	25.50	0	687	0.00%
2022/12/06	2	25.75	0	0.00	25.60	2	651	0.31%
2022/12/05	11	25.69	12	25.82	25.70	-1	605	-0.17%
2022/12/02	1	25.40	8	25.68	25.40	-7	550	-1.27%
2022/12/01	15	25.25	7	25.68	25.20	8	489	1.64%
2022/11/30	0	0.00	1	23.80	23.95	-1	381	-0.26%
2022/11/29	0	0.00	1	23.35	23.40	-1	365	-0.27%
2022/11/28	0	0.00	4	23.51	23.40	-4	360	-1.11%
2022/11/24	2	23.00	1	23.40	22.70	1	354	0.28%
2022/11/23	0	0.00	4	22.83	22.85	-4	336	-1.19%
2022/11/16	1	21.95	4	21.65	21.60	-3	320	-0.94%
2022/11/15	2	22.13	7	22.20	22.10	-5	321	-1.56%
2022/11/14	0	0.00	1	22.65	22.65	-1	320	-0.31%
2022/11/09	1	21.80	0	0.00	21.65	1	406	0.25%
2022/11/04	0	0.00	1	21.15	21.15	-1	426	-0.23%
2022/11/01	0	0.00	1	20.95	20.85	-1	442	-0.23%
2022/10/31	2	20.48	0	0.00	20.45	2	445	0.45%
2022/10/24	3	20.40	3	20.45	20.45	0	457	0.00%
2022/10/20	1	20.50	0	0.00	20.70	1	467	0.21%
2022/10/18	2	20.90	1	21.00	20.80	1	476	0.21%
2022/10/14	1	19.95	1	20.75	20.75	0	486	0.00%
2022/10/13	1	20.75	0	0.00	20.20	1	491	0.20%
2022/10/05	2	22.80	0	0.00	22.90	2	499	0.40%
2022/10/04	1	22.95	0	0.00	23.00	1	502	0.20%
2022/09/29	1	22.25	0	0.00	22.05	1	496	0.20%
2022/09/16	0	0.00	1	24.90	24.85	-1	494	-0.20%
2022/09/15	1	25.90	2	25.75	25.25	-1	496	-0.20%
2022/09/14	0	0.00	5	25.10	25.50	-5	495	-1.01%
2022/09/13	0	0.00	1	25.55	25.55	-1	494	-0.20%
2022/09/06	0	0.00	2	23.75	23.80	-2	499	-0.40%
2022/09/05	1	24.40	1	24.40	24.35	0	500	0.00%
2022/09/02	4	24.90	0	0.00	25.00	4	500	0.80%
2022/08/26	0	0.00	1	25.10	24.90	-1	489	-0.20%
2022/08/17	17	25.50	16	25.33	25.10	1	516	0.19%
2022/08/16	0	0.00	7	25.45	25.45	-7	460	-1.52%
2022/08/12	1	22.80	0	0.00	23.00	1	450	0.22%
2022/08/11	0	0.00	2	22.40	22.75	-2	451	-0.44%
2022/08/10	0	0.00	2	21.85	21.85	-2	451	-0.44%
2022/08/09	3	21.22	0	0.00	21.40	3	462	0.65%
2022/08/05	1	22.80	1	22.50	22.50	0	448	0.00%
2022/08/01	1	23.20	1	23.15	23.15	0	442	0.00%
2022/07/29	0	0.00	2	23.00	23.05	-2	440	-0.45%
2022/07/27	2	22.80	0	0.00	22.85	2	433	0.46%
2022/07/26	0	0.00	1	22.30	22.25	-1	429	-0.23%
2022/07/25	1	22.50	0	0.00	22.60	1	423	0.24%
2022/07/22	1	23.10	1	22.80	22.90	0	422	0.00%
2022/07/21	1	22.90	0	0.00	22.95	1	425	0.24%
2022/07/20	2	22.93	0	0.00	22.90	2	422	0.47%
2022/07/18	0	23.80	0	0.00	23.25	0	419	0.00%
2022/07/14	1	22.25	0	0.00	22.70	1	413	0.24%
2022/07/13	1	22.75	1	22.65	22.45	0	409	0.00%
2022/07/11	0	0.00	1	23.95	23.30	-1	411	-0.24%
2022/07/08	1	23.20	1	22.90	23.00	0	410	0.00%
2022/07/04	0	0.00	1	22.55	22.50	-1	428	-0.23%
2022/06/20	1	23.25	0	0.00	23.00	1	460	0.22%
2022/06/09	0	0.00	20	25.81	25.90	-20	470	-4.25%
2022/06/08	0	0.00	1	26.25	26.05	-1	476	-0.21%
2022/06/07	1	25.70	0	0.00	25.75	1	487	0.20%
2022/06/01	2	25.80	2	25.85	25.85	0	539	0.00%
2022/05/30	0	0.00	1	25.40	25.35	-1	565	-0.18%
2022/05/27	2	25.60	3	25.37	25.50	-1	572	-0.17%
2022/05/26	2	25.40	2	24.75	24.85	0	583	0.00%
2022/05/25	2	25.68	7	26.00	25.30	-5	599	-0.84%
2022/05/24	2	24.90	2	24.40	24.40	0	599	0.00%
2022/05/23	3	24.80	1	24.85	24.90	2	609	0.33%
2022/05/20	0	0.00	2	25.25	25.30	-2	633	-0.32%
2022/05/19	0	0.00	12	24.81	24.70	-12	656	-1.83%
2022/05/18	0	0.00	1	25.00	25.20	-1	683	-0.15%
2022/05/17	0	0.00	1	24.40	24.70	-1	718	-0.14%
2022/05/16	1	23.75	1	24.30	23.65	0	724	0.00%
2022/05/13	10	23.00	0	0.00	23.30	10	745	1.34%
2022/05/12	1	23.45	1	23.90	23.00	0	762	0.00%
2022/05/10	0	0.00	4	22.49	23.40	-4	840	-0.48%
2022/05/09	1	23.10	0	0.00	22.80	1	906	0.11%
2022/05/05	2	24.30	1	24.00	24.00	1	1,023	0.10%
2022/04/28	3	22.63	0	0.00	22.50	3	1,106	0.27%
2022/04/25	1	23.55	0	0.00	23.30	1	1,293	0.08%
2022/04/22	1	24.30	0	0.00	24.45	1	1,366	0.07%
2022/04/20	1	24.30	0	0.00	24.35	1	1,521	0.07%
2022/04/18	1	24.30	0	0.00	24.20	1	2,391	0.04%
2022/04/14	2	24.40	0	0.00	24.30	2	2,806	0.07%
2022/04/13	1	24.35	0	0.00	24.80	1	2,804	0.04%
2022/04/11	5	25.19	0	0.00	24.65	5	2,808	0.18%
2022/04/01	0	0.00	1	26.20	26.15	-1	2,847	-0.04%
2022/03/28	1	25.60	0	0.00	26.00	1	2,859	0.03%
2022/03/25	1	26.15	0	0.00	26.20	1	2,857	0.03%
2022/03/24	1	26.45	0	0.00	26.50	1	2,875	0.03%
2022/03/23	1	26.60	0	0.00	26.70	1	2,880	0.03%
2022/03/14	1	26.05	2	26.05	25.95	-1	2,922	-0.03%
2022/03/11	0	0.00	1	25.85	26.05	-1	2,981	-0.03%
2022/03/10	2	26.25	0	0.00	26.15	2	2,983	0.07%
2022/03/08	2	25.60	40	25.95	25.75	-38	2,968	-1.28%
2022/03/07	5	26.53	0	0.00	26.50	5	2,956	0.17%
2022/03/04	2	27.78	0	0.00	27.85	2	2,932	0.07%
2022/03/03	6	28.39	0	0.00	28.35	6	2,925	0.21%
2022/03/02	1	28.80	1	28.65	28.75	0	2,923	0.00%
2022/03/01	0	0.00	4	28.83	29.25	-4	2,917	-0.14%
2022/02/25	4	28.50	4	28.65	28.70	0	2,907	0.00%
2022/02/24	10	28.01	2	28.10	27.50	8	2,893	0.28%
2022/02/22	2	29.43	0	0.00	29.55	2	2,851	0.07%
2022/02/21	31	29.73	1	30.80	30.30	30	2,841	1.06%
2022/02/18	5	29.66	8	29.85	30.00	-3	2,814	-0.11%
2022/02/17	40	30.11	40	29.94	29.65	0	2,799	0.00%
2022/02/16	1	29.15	0	0.00	29.00	1	2,766	0.04%
2022/02/11	5	29.70	0	0.00	29.70	5	2,728	0.18%
2022/02/10	3	30.05	0	0.00	29.85	3	2,704	0.11%
2022/02/09	2	30.45	2	30.95	31.05	0	2,666	0.00%
2022/02/08	1	30.30	0	0.00	30.45	1	2,641	0.04%
2022/02/07	4	28.95	2	29.28	29.50	2	2,573	0.08%
2022/01/24	1	27.60	1.1	27.66	27.70	-0.1	2,639	0.00%
2022/01/18	5	30.16	3	29.50	29.50	2	2,708	0.07%
2022/01/17	0	0.00	1	30.00	29.85	-1	2,613	-0.04%
2022/01/14	5	27.58	13	28.15	27.80	-8	2,553	-0.31%
2022/01/13	10	28.88	5.1	28.66	28.45	4.9	2,513	0.19%
2022/01/12	70	30.09	64	29.67	29.65	6	2,415	0.25%
2022/01/11	56	31.61	18	31.79	29.90	38	2,276	1.67%
2022/01/10	18	29.69	4	30.06	30.45	14	1,563	0.90%
2022/01/07	0	0.00	1	28.30	28.95	-1	1,239	-0.08%
2022/01/04	0	0.00	1	27.40	27.45	-1	1,197	-0.08%
2022/01/03	5	27.75	0	0.00	27.50	5	1,220	0.41%
2021/12/29	1	28.00	0	0.00	28.00	1	1,350	0.07%
2021/12/27	1	27.70	1	27.75	27.70	0	1,388	0.00%
2021/12/23	10	27.30	10	27.35	27.40	0	1,403	0.00%
2021/12/21	4	27.16	0	0.00	27.10	4	1,479	0.27%
2021/12/20	1	27.50	2	27.40	27.25	-1	1,528	-0.07%
2021/12/17	0	0.00	1	27.05	26.85	-1	1,666	-0.06%
2021/12/16	1	27.30	4	27.15	27.20	-3	1,788	-0.17%
2021/12/14	0	0.00	1	27.00	26.50	-1	1,970	-0.05%
2021/12/10	0.1	26.90	0	0.00	27.05	0.1	2,005	0.00%
2021/12/09	1	26.95	1	27.20	26.90	0	2,011	0.00%
2021/12/08	1	27.25	0	0.00	27.20	1	2,000	0.05%
2021/12/07	1	27.50	6	27.52	27.35	-5	1,982	-0.25%
2021/11/29	2	24.65	0	0.00	25.10	2	1,915	0.10%
2021/11/26	6	25.83	0	0.00	25.50	6	1,909	0.31%
2021/11/25	0	0.00	3	26.45	26.35	-3	1,896	-0.16%
2021/11/22	3	27.00	0	0.00	26.85	3	1,906	0.16%
2021/11/16	3	26.90	0	0.00	27.25	3	1,900	0.16%
2021/11/15	1	26.75	1	26.90	26.90	0	1,887	0.00%
2021/11/11	0	0.00	1	26.40	26.50	-1	1,889	-0.05%
2021/11/03	0	0.00	0	27.30	27.40	0	1,851	0.00%
2021/11/02	0	0.00	21.1	27.42	27.25	-21.1	1,845	-1.14%
2021/11/01	5	29.15	2	29.48	29.30	3	1,770	0.17%
2021/10/29	0.1	28.80	0	0.00	29.00	0.1	1,733	0.01%
2021/10/28	0	0.00	9	29.03	28.85	-9	1,696	-0.53%
2021/10/27	5	28.00	0	0.00	28.45	5	1,627	0.31%
2021/10/26	1	28.55	1	27.95	27.65	0	1,600	0.00%
2021/10/25	1	26.63	3	26.45	27.25	-2	1,551	-0.13%
2021/10/21	0	26.95	0	0.00	26.60	0	1,534	0.00%
2021/10/19	0	0.00	8	27.20	26.80	-8	1,537	-0.52%
2021/10/14	4.1	26.37	0	0.00	26.15	4.1	1,547	0.26%
2021/10/12	4	27.33	2	27.10	27.25	2	1,527	0.13%
2021/10/07	0	28.30	16	28.40	28.20	-16	1,497	-1.06%
2021/10/06	25.8	28.86	19	28.87	28.40	6.8	1,484	0.46%
2021/10/05	3	27.40	1	27.00	28.50	2	1,390	0.14%
2021/09/29	5	26.85	9	27.47	28.05	-4	1,319	-0.30%
2021/09/28	6	26.99	0	0.00	27.25	6	1,282	0.47%
2021/09/27	4	28.65	0	0.00	28.25	4	1,254	0.32%
2021/09/24	30	29.58	34	29.82	29.45	-4	1,212	-0.33%
2021/09/23	29	28.25	24.1	28.55	28.95	4.9	1,060	0.46%
2021/09/22	2.2	26.37	0	0.00	27.85	2.2	945	0.23%
2021/09/17	7	26.93	8	26.71	26.40	-1	889	-0.11%
2021/09/15	2	24.40	1	24.70	24.65	1	813	0.12%
2021/09/14	1	24.00	0	0.00	23.90	1	806	0.12%
2021/09/10	0	0.00	1	22.95	23.00	-1	810	-0.12%
2021/09/08	3	23.10	0	0.00	22.75	3	820	0.37%
2021/09/06	1	24.00	1	24.25	23.60	0	827	0.00%
2021/09/03	2	24.23	0	0.00	24.25	2	821	0.24%
2021/09/01	0	0.00	1	24.20	24.40	-1	841	-0.12%
2021/08/27	1	23.80	1	23.90	23.80	0	853	0.00%
2021/08/26	2	24.75	0	0.00	24.00	2	857	0.23%
2021/08/25	3	23.18	5	24.23	24.75	-2	852	-0.23%
2021/08/24	2	22.45	0	0.00	22.50	2	841	0.24%
2021/08/18	4	21.89	1	22.55	22.50	3	878	0.34%
2021/08/16	1	22.80	0	0.00	22.70	1	885	0.11%
2021/08/11	2	24.65	0	0.00	24.20	2	940	0.21%
2021/08/06	3	25.90	1	25.80	25.90	2	1,029	0.19%
2021/07/28	3	26.70	0	0.00	26.45	3	1,507	0.20%
2021/07/27	10	27.70	0	0.00	27.35	10	1,552	0.64%
2021/07/26	3	26.88	1	26.70	27.10	2	1,585	0.13%
2021/07/22	0	0.00	2	26.58	26.70	-2	1,929	-0.10%
2021/07/21	1	26.00	0	0.00	25.40	1	1,934	0.05%
2021/07/19	2	26.43	1	26.55	26.55	1	1,955	0.05%
2021/07/16	0	0.00	3	26.93	26.85	-3	1,987	-0.15%
2021/07/15	2	26.40	1	26.50	26.50	1	1,992	0.05%
2021/07/13	3	27.38	1	27.00	26.95	2	1,999	0.10%
2021/07/09	0	0.00	1	27.20	27.00	-1	1,980	-0.05%
2021/07/08	1	27.75	0	0.00	27.60	1	2,000	0.05%
2021/07/05	20	29.21	0	0.00	29.30	20	2,067	0.97%
2021/07/01	1	28.00	0	0.00	27.90	1	2,163	0.05%
2021/06/29	2	28.78	3	28.57	28.20	-1	2,179	-0.05%
2021/06/28	1	28.80	0	0.00	28.75	1	2,224	0.04%
2021/06/25	1	29.25	0	0.00	29.35	1	2,244	0.04%
2021/06/24	0	0.00	8	29.55	30.00	-8	2,231	-0.36%
2021/06/23	0	0.00	3	28.28	28.15	-3	2,198	-0.14%
2021/06/21	2	28.00	0	0.00	27.75	2	2,262	0.09%
2021/06/17	1	29.00	0	0.00	29.05	1	2,286	0.04%
2021/06/16	1	28.70	0	0.00	28.60	1	2,307	0.04%
2021/06/15	0	0.00	1	28.95	28.95	-1	2,319	-0.04%
2021/06/10	1	28.60	0	0.00	28.65	1	2,338	0.04%
2021/06/02	0	0.00	1	28.80	28.90	-1	2,431	-0.04%
2021/06/01	0	0.00	5	28.60	29.10	-5	2,423	-0.21%
2021/05/26	0	0.00	2	26.25	26.50	-2	2,435	-0.08%
2021/05/24	1	25.10	3	25.58	25.55	-2	2,454	-0.08%
2021/05/21	3	24.80	0	0.00	25.10	3	2,474	0.12%
2021/05/19	0	0.00	2	25.33	25.60	-2	2,552	-0.08%
2021/05/18	2	23.73	6	24.04	24.20	-4	2,547	-0.16%
2021/05/17	1	22.05	0	0.00	22.05	1	2,533	0.04%
2021/05/14	1	25.80	0	0.00	24.50	1	2,512	0.04%
2021/05/13	1	25.00	1	26.20	25.00	0	2,502	0.00%
2021/05/12	10	27.43	0	0.00	27.00	10	2,466	0.41%
2021/05/11	6	30.40	55	31.08	29.80	-49	2,403	-2.04%
2021/05/10	0	0.00	12	32.94	33.00	-12	2,334	-0.51%
2021/05/05	5	31.77	14	32.54	32.20	-9	2,249	-0.40%
2021/05/04	0	0.00	7	30.62	30.75	-7	2,187	-0.32%
2021/05/03	0	0.00	9	31.90	32.00	-9	2,166	-0.42%
2021/04/29	17	32.92	11	32.90	32.45	6	2,147	0.28%
2021/04/28	1	32.05	5	31.44	32.35	-4	1,969	-0.20%
2021/04/27	9	30.18	3	30.20	30.40	6	1,861	0.32%
2021/04/26	5	30.28	0	0.00	30.20	5	1,989	0.25%
2021/04/22	6	30.92	1	31.60	30.40	5	2,017	0.25%
2021/04/20	0	0.00	1	31.10	31.20	-1	2,040	-0.05%
2021/04/19	1	30.65	6	30.60	30.95	-5	2,095	-0.24%
2021/04/16	1	31.00	2	30.95	30.85	-1	2,233	-0.04%
2021/04/15	1	30.75	2	30.75	30.80	-1	2,293	-0.04%
2021/04/14	6	30.32	21	30.22	30.65	-15	2,343	-0.64%
2021/04/13	7	31.46	0	0.00	30.80	7	2,460	0.28%
2021/04/12	1	31.75	1	32.40	31.65	0	2,986	0.00%
2021/04/09	5	32.18	6	32.11	32.10	-1	3,237	-0.03%
2021/04/08	8	32.16	7	32.24	32.60	1	3,241	0.03%
2021/04/07	0	0.00	1	31.60	31.65	-1	3,187	-0.03%
2021/04/06	20	31.10	0	0.00	31.10	20	3,183	0.63%
2021/03/30	0	0.00	5	30.71	30.55	-5	3,253	-0.15%
2021/03/29	1	31.10	5	31.20	31.00	-4	3,253	-0.12%
2021/03/26	0	0.00	4	31.50	31.35	-4	3,271	-0.12%
2021/03/25	1	31.75	0	0.00	31.10	1	3,316	0.03%
2021/03/24	11	31.89	1	31.75	31.75	10	3,327	0.30%
2021/03/23	3	30.42	0	0.00	30.20	3	3,308	0.09%
2021/03/22	1	30.35	1	30.60	30.45	0	3,330	0.00%
2021/03/19	5	31.09	1	31.00	30.85	4	3,367	0.12%
2021/03/12	1	31.30	2	31.85	31.75	-1	3,571	-0.03%
2021/03/11	0	0.00	2	30.85	30.95	-2	3,633	-0.06%
2021/03/10	1	30.20	1	30.15	30.10	0	3,717	0.00%
2021/03/09	1	29.85	2	29.75	29.80	-1	3,754	-0.03%
2021/03/08	4	30.25	2	30.40	30.05	2	3,825	0.05%
2021/03/05	1	30.50	1	30.65	30.50	0	3,857	0.00%
2021/03/03	3	30.73	3	31.02	31.15	0	4,026	0.00%
2021/03/02	4	31.34	5	31.60	30.80	-1	4,157	-0.02%
2021/02/26	1	31.90	5	32.00	31.80	-4	4,362	-0.09%
2021/02/25	3	32.27	0	0.00	32.30	3	4,405	0.07%
2021/02/24	0	0.00	1	32.30	32.30	-1	4,490	-0.02%
2021/02/23	10	32.43	5	32.30	32.30	5	4,507	0.11%
2021/02/22	0	0.00	1	32.65	33.00	-1	4,571	-0.02%
2021/02/19	0	0.00	2	31.90	32.35	-2	4,620	-0.04%
2021/02/18	5	31.27	0	0.00	31.40	5	4,855	0.10%
2021/02/17	5	31.28	6	31.28	31.20	-1	4,853	-0.02%
2021/02/05	1	30.95	0	0.00	31.15	1	4,862	0.02%
2021/02/03	1	31.70	0	0.00	31.40	1	4,897	0.02%
2021/02/02	0	0.00	2	31.50	31.50	-2	4,941	-0.04%
2021/01/29	1	31.45	0	0.00	31.25	1	5,077	0.02%
2021/01/28	2	32.20	0	0.00	32.20	2	5,115	0.04%
2021/01/27	10	32.65	10	32.42	32.65	0	5,139	0.00%
2021/01/26	5	32.27	1	32.30	31.55	4	5,131	0.08%
2021/01/25	3	31.53	3	31.38	31.90	0	5,157	0.00%
2021/01/22	21	31.83	1	31.70	31.70	20	5,196	0.38%
2021/01/21	1	31.80	2	31.80	31.95	-1	5,222	-0.02%
2021/01/20	2	32.55	2	32.85	32.00	0	5,243	0.00%
2021/01/19	6	34.26	4	34.11	33.40	2	5,227	0.04%
2021/01/18	1	31.80	1	31.70	33.05	0	5,155	0.00%
2021/01/14	0	0.00	2	33.50	33.60	-2	5,203	-0.04%
2021/01/13	3	33.10	0	0.00	33.05	3	5,224	0.06%
2021/01/11	2	34.13	0	0.00	34.55	2	5,276	0.04%
2021/01/07	0	0.00	1	33.75	33.60	-1	5,519	-0.02%
2021/01/06	2	34.30	7	35.37	34.00	-5	5,584	-0.09%
2021/01/05	36	36.48	32	36.58	35.50	4	5,538	0.07%
2021/01/04	29	34.85	31	34.96	35.10	-2	5,155	-0.04%
2020/12/31	1	32.60	5	32.65	32.55	-4	5,241	-0.08%
2020/12/30	2	32.50	0	0.00	32.25	2	5,240	0.04%
2020/12/29	0	0.00	1	32.35	31.80	-1	5,315	-0.02%
2020/12/28	2	32.45	0	0.00	32.55	2	5,406	0.04%
2020/12/25	2	32.15	0	0.00	32.30	2	5,451	0.04%
2020/12/23	2	31.00	0	0.00	30.90	2	5,798	0.03%
2020/12/22	0	0.00	2	31.38	30.75	-2	6,489	-0.03%
2020/12/21	3	30.30	3	30.22	30.75	0	7,875	0.00%
2020/12/18	1	30.90	1	30.85	30.75	0	8,040	0.00%
2020/12/17	2	31.15	0	0.00	31.30	2	8,166	0.02%
2020/12/11	2	32.88	0	0.00	31.85	2	9,491	0.02%
2020/12/10	6	32.50	2	32.35	32.55	4	9,513	0.04%
2020/12/09	0	0.00	3	33.42	33.20	-3	9,508	-0.03%
2020/12/08	10	34.15	0	0.00	33.75	10	9,546	0.10%
2020/12/07	0	0.00	1	33.50	33.75	-1	9,581	-0.01%
2020/12/04	7	33.44	1	33.35	33.30	6	9,574	0.06%
2020/12/03	0	0.00	1	34.30	34.30	-1	9,555	-0.01%
2020/12/02	4	35.10	11	35.24	34.80	-7	9,654	-0.07%
2020/12/01	2	35.03	3	34.95	34.90	-1	9,745	-0.01%
2020/11/30	2	35.28	5	35.80	35.15	-3	10,142	-0.03%
2020/11/27	2	35.80	1	35.40	35.35	1	10,433	0.01%
2020/11/26	10	35.60	36	35.73	35.55	-26	10,637	-0.24%
2020/11/25	17	36.17	25	36.04	34.65	-8	11,223	-0.07%
2020/11/24	0	0.00	12	35.41	34.80	-12	11,433	-0.10%
2020/11/23	14	34.88	37	35.19	34.85	-23	11,559	-0.20%
2020/11/20	2	34.48	2	34.38	34.40	0	11,817	0.00%
2020/11/19	2	34.43	20	35.17	34.35	-18	12,115	-0.15%
2020/11/18	4	34.99	2	34.85	34.85	2	12,123	0.02%
2020/11/17	10	34.93	48	35.06	35.40	-38	12,077	-0.31%
2020/11/16	3	33.87	7	33.68	33.55	-4	11,872	-0.03%
2020/11/13	2	33.58	4	33.81	34.00	-2	11,866	-0.02%
2020/11/12	9	33.47	9	33.24	33.15	0	11,859	0.00%
2020/11/11	20	34.08	2	33.80	33.85	18	11,853	0.15%
2020/11/10	25	34.06	121	34.42	33.90	-96	11,838	-0.81%	大賣/
2020/11/09	8.4	35.05	64	35.14	35.00	-55.6	11,793	-0.47%
2020/11/06	14	34.92	28	35.10	34.95	-14	11,730	-0.12%
2020/11/05	3	33.97	4	34.15	34.40	-1	11,680	-0.01%
2020/11/04	3	33.70	2	33.30	33.50	1	11,687	0.01%
2020/11/03	3	32.87	4	33.20	33.25	-1	11,720	-0.01%
2020/11/02	5	31.88	2	31.93	31.90	3	11,709	0.03%
2020/10/30	24	33.50	4	33.34	32.95	20	11,806	0.17%
2020/10/29	7	32.96	2	33.25	33.70	5	11,807	0.04%
2020/10/28	24	34.20	2	34.18	34.10	22	11,760	0.19%
2020/10/27	35	34.25	2	34.40	34.15	33	11,771	0.28%
2020/10/26	27	34.84	4	35.41	34.70	23	11,780	0.20%
2020/10/23	29	34.57	3	34.83	34.50	26	11,716	0.22%
2020/10/22	23	34.44	1	34.45	34.55	22	11,704	0.19%
2020/10/21	1	35.65	1	35.20	35.25	0	11,645	0.00%
2020/10/20	2	35.88	22	35.69	35.40	-20	11,631	-0.17%
2020/10/19	12	35.09	0	0.00	35.30	12	11,564	0.10%
2020/10/16	21	35.41	3	35.60	35.40	18	11,550	0.16%
2020/10/15	31	36.80	23	36.90	36.20	8	11,471	0.07%
2020/10/14	15	34.91	10	35.06	35.10	5	11,141	0.04%
2020/10/13	6	33.94	5	33.95	33.85	1	11,046	0.01%
2020/10/12	5	34.80	73	34.69	34.60	-68	10,961	-0.62%
2020/10/08	18	36.64	8	35.45	36.00	10	10,840	0.09%
2020/10/07	0	0.00	5	34.70	34.70	-5	10,497	-0.05%
2020/10/06	2	34.93	2	35.00	34.70	0	10,472	0.00%
2020/10/05	4	35.39	5	35.41	34.95	-1	10,404	-0.01%
2020/09/30	1	34.05	7	34.69	34.95	-6	10,342	-0.06%
2020/09/29	32	35.18	18	34.69	34.15	14	10,290	0.14%
2020/09/28	105	35.38	106	34.58	34.50	-1	10,230	-0.01%	大買/大賣/
2020/09/25	64	37.44	63	37.23	35.15	1	10,158	0.01%
2020/09/24	94	38.04	171	37.84	39.00	-77	9,480	-0.81%	大賣/
2020/09/23	9	36.20	13	36.60	36.65	-4	8,066	-0.05%
2020/09/22	6	33.38	1	33.35	33.35	5	7,863	0.06%
2020/09/21	1	34.60	15	35.26	34.30	-14	7,708	-0.18%
2020/09/18	16	34.59	17	34.38	34.20	-1	7,523	-0.01%
2020/09/17	34	34.14	26	34.21	34.25	8	7,327	0.11%
2020/09/16	31	32.13	23	32.82	33.25	8	6,526	0.12%
2020/09/15	13	30.27	0	0.00	30.25	13	6,266	0.21%
2020/09/14	12	29.91	6	30.37	30.60	6	6,261	0.10%
2020/09/11	15	29.56	9	29.44	29.45	6	6,229	0.10%
2020/09/10	28	30.65	2	30.55	30.20	26	6,137	0.42%
2020/09/09	20	31.29	1	31.50	31.50	19	6,039	0.31%
2020/09/08	16	31.76	5	32.22	31.45	11	5,967	0.18%
2020/09/07	36	32.36	19	32.53	31.90	17	5,899	0.29%
2020/09/04	38	33.38	23	33.02	33.10	15	5,778	0.26%
2020/09/03	51	34.66	65	35.12	33.90	-14	5,632	-0.25%
2020/09/02	114	32.99	134	32.90	33.90	-20	5,256	-0.38%	大買/大賣/
2020/09/01	64	32.19	8	32.51	31.90	56	4,900	1.14%
2020/08/31	64	33.45	136	33.51	33.10	-72	4,636	-1.55%	大賣/
2020/08/28	131	30.82	44	30.87	31.80	87	3,954	2.20%	大買/
2020/08/27	43	29.07	47	28.56	28.95	-4	3,557	-0.11%
2020/08/26	61	28.76	23	28.46	28.70	38	3,395	1.12%
2020/08/25	48	27.43	48	27.65	28.00	0	3,050	0.00%
2020/08/24	11	26.16	8	26.29	25.75	3	2,763	0.11%
2020/08/21	50	24.57	51	25.18	25.30	-1	2,765	-0.04%
2020/08/20	3	23.10	7	23.53	23.00	-4	2,800	-0.14%
2020/08/19	6	25.23	1	25.90	25.15	5	2,762	0.18%
2020/08/18	1	25.60	0	0.00	25.55	1	2,780	0.04%
2020/08/07	2	26.20	5	26.54	26.85	-3	2,698	-0.11%
2020/08/05	8	26.89	27	26.66	26.25	-19	2,615	-0.73%
2020/08/04	35	26.45	18	26.15	26.25	17	2,523	0.67%
2020/08/03	1	25.35	0	0.00	25.45	1	2,478	0.04%
2020/07/31	1	25.95	0	0.00	25.50	1	2,510	0.04%
2020/07/24	0	0.00	20	25.60	25.40	-20	2,627	-0.76%
2020/07/22	0	0.00	1	26.20	25.80	-1	2,756	-0.04%
2020/07/21	21	25.80	0	0.00	25.70	21	2,739	0.77%
2020/07/20	0	0.00	10	24.87	24.70	-10	2,738	-0.37%
2020/07/17	0	0.00	1	24.80	24.55	-1	2,740	-0.04%
2020/07/15	0	0.00	2	25.40	25.20	-2	2,750	-0.07%
2020/07/14	0	0.00	2	25.20	24.90	-2	2,763	-0.07%
2020/07/13	5	25.95	10	25.70	25.55	-5	2,766	-0.18%
2020/07/09	5	26.51	11	26.30	25.75	-6	2,817	-0.21%
2020/07/08	3	26.33	2	26.43	26.60	1	2,798	0.04%
2020/07/07	4	26.63	3	26.07	25.85	1	2,811	0.04%
2020/07/06	8	24.20	11	25.13	25.30	-3	2,715	-0.11%
2020/07/03	4	22.98	1	22.85	23.00	3	2,644	0.11%
2020/07/02	1	22.50	1	22.50	22.55	0	2,686	0.00%
2020/07/01	1	22.35	1	22.20	22.35	0	2,708	0.00%
2020/06/30	0	0.00	4	22.15	22.15	-4	2,712	-0.15%
2020/06/29	1	21.70	0	0.00	21.70	1	2,763	0.04%
2020/06/24	3	22.50	6	22.60	22.60	-3	2,771	-0.11%
2020/06/22	0	0.00	3	22.40	22.40	-3	2,808	-0.11%
2020/06/19	16	22.60	6	22.42	22.40	10	2,830	0.35%
2020/06/18	0	0.00	4	22.15	22.20	-4	2,788	-0.14%
2020/06/17	13	21.65	0	0.00	21.75	13	2,807	0.46%
2020/06/16	1	21.40	0	0.00	21.60	1	2,826	0.04%
2020/06/10	1	21.70	0	0.00	21.70	1	2,881	0.03%
2020/06/09	5	23.05	5	23.03	22.30	0	2,887	0.00%
2020/06/05	0	0.00	1	21.60	21.50	-1	2,832	-0.04%
2020/05/29	0	0.00	50	21.30	20.90	-50	2,742	-1.82%
2020/05/28	83	21.76	35	21.87	21.40	48	2,702	1.78%
2020/05/27	4	20.95	8	20.64	21.20	-4	2,615	-0.15%
2020/05/26	0	0.00	1	20.10	19.95	-1	2,556	-0.04%
2020/05/25	0	0.00	5	19.79	20.40	-5	2,522	-0.20%
2020/05/22	0	0.00	5	19.78	19.50	-5	2,498	-0.20%
2020/05/19	6	19.28	1	19.20	19.60	5	2,540	0.20%
2020/05/14	0	0.00	1	18.90	18.70	-1	2,586	-0.04%
2020/05/13	0	0.00	4	19.18	19.45	-4	2,582	-0.15%
2020/05/12	2	19.60	1	19.50	19.50	1	2,586	0.04%
2020/05/11	0	0.00	110	18.92	19.60	-110	2,627	-4.19%	大賣/鉅額交易
2020/05/08	38	19.86	2	19.93	19.60	36	2,595	1.39%
2020/05/07	70	19.80	1	19.30	19.65	69	2,599	2.65%
2020/05/06	6	19.58	2	19.65	19.35	4	2,577	0.16%
2020/05/05	12	20.24	3	19.93	19.60	9	2,576	0.35%
2020/05/04	0	0.00	10	19.00	19.35	-10	2,519	-0.40%
2020/04/29	5	19.00	0	0.00	18.90	5	2,544	0.20%
2020/04/27	20	18.88	9	19.09	18.75	11	2,604	0.42%
2020/04/23	0	0.00	1	18.30	18.15	-1	2,483	-0.04%
2020/04/21	1	17.35	0	0.00	17.25	1	2,640	0.04%
2020/04/17	0	0.00	10	18.10	17.95	-10	2,926	-0.34%
2020/04/15	1	17.70	0	0.00	18.05	1	2,934	0.03%
2020/04/14	1	17.75	1	17.70	17.60	0	2,900	0.00%
2020/04/13	3	17.00	0	0.00	17.35	3	2,988	0.10%
2020/04/10	10	17.75	1	17.85	17.70	9	3,050	0.30%
2020/04/09	0	0.00	1	17.35	17.00	-1	3,002	-0.03%
2020/04/08	1	16.45	0	0.00	17.40	1	2,971	0.03%
2020/03/31	2	15.68	0	0.00	15.60	2	3,152	0.06%
2020/03/30	0	0.00	1	14.45	15.10	-1	3,213	-0.03%
2020/03/27	2	15.18	0	0.00	15.00	2	3,234	0.06%
2020/03/26	1	15.25	0	0.00	15.20	1	3,254	0.03%
2020/03/19	0	0.00	1	15.00	14.20	-1	3,417	-0.03%
2020/03/18	1	16.00	0	0.00	15.75	1	3,414	0.03%
2020/03/13	2	18.15	0	0.00	18.95	2	3,431	0.06%
2020/03/12	5	20.15	1	21.15	20.15	4	3,623	0.11%
2020/02/27	2	23.70	0	0.00	23.55	2	4,179	0.05%
2020/02/20	0	0.00	1	26.30	25.90	-1	4,291	-0.02%
2020/02/19	1	25.80	1	25.40	25.80	0	4,237	0.00%
2020/02/14	1	25.20	0	0.00	25.10	1	4,540	0.02%
2020/02/12	1	25.60	0	0.00	25.55	1	4,632	0.02%
2020/02/07	3	25.03	0	0.00	25.10	3	4,796	0.06%
2020/02/06	1	25.30	0	0.00	25.60	1	4,902	0.02%
2020/02/05	0	0.00	4	25.55	25.20	-4	4,916	-0.08%
2020/02/04	2	24.85	2	24.80	24.90	0	4,886	0.00%
2020/01/31	2	24.85	0	0.00	24.65	2	4,932	0.04%
2020/01/30	0	0.00	1	25.65	25.05	-1	5,152	-0.02%
2020/01/20	1	27.75	0	0.00	27.80	1	5,336	0.02%
2020/01/16	3	28.13	15	28.25	27.80	-12	5,541	-0.22%
2020/01/15	5	28.22	0	0.00	28.40	5	5,473	0.09%
2020/01/14	19	27.59	16	28.14	27.80	3	5,353	0.06%
2020/01/10	0	0.00	12	26.80	26.95	-12	5,052	-0.24%
2020/01/09	5	27.05	11	26.90	26.70	-6	5,108	-0.12%
2020/01/08	5	27.05	1	26.85	26.70	4	5,119	0.08%
2020/01/07	10	26.89	0	0.00	27.00	10	5,092	0.20%
2020/01/06	0	0.00	11	26.94	27.15	-11	4,980	-0.22%
2020/01/03	2	26.15	0	0.00	26.15	2	4,890	0.04%
2020/01/02	0	0.00	1	26.30	26.35	-1	4,860	-0.02%
2019/12/30	2	26.60	5	26.50	26.60	-3	4,819	-0.06%
2019/12/27	13	26.38	1	26.30	26.40	12	4,807	0.25%
2019/12/26	10	27.37	16	26.94	26.50	-6	4,756	-0.13%
2019/12/25	1	27.20	10	26.95	27.30	-9	4,460	-0.20%
2019/12/24	12	26.75	12	26.68	26.60	0	4,350	0.00%
2019/12/23	1	26.65	9	26.80	26.80	-8	4,326	-0.18%
2019/12/20	1	26.20	0	0.00	26.80	1	4,288	0.02%
2019/12/19	1	26.65	0	0.00	26.35	1	4,257	0.02%
2019/12/18	1	26.50	1	26.40	26.30	0	4,240	0.00%
2019/12/17	5	26.39	5	26.65	26.30	0	4,183	0.00%
2019/12/16	0	0.00	20	26.15	26.10	-20	4,092	-0.49%
2019/12/13	1	25.35	0	0.00	25.35	1	4,049	0.02%
2019/12/11	3	25.10	2	25.15	25.10	1	4,037	0.02%
2019/12/10	5	25.65	90	25.72	25.55	-85	3,988	-2.13%
2019/12/09	12	26.68	14	26.88	25.65	-2	3,957	-0.05%
2019/12/06	11	26.75	2	26.60	26.70	9	3,742	0.24%
2019/12/04	1	26.05	0	0.00	25.85	1	3,642	0.03%
2019/12/03	0	0.00	4	26.09	26.35	-4	3,606	-0.11%
2019/12/02	5	25.90	0	0.00	25.70	5	3,574	0.14%
2019/11/29	3	26.28	0	25.80	25.75	3	3,545	0.08%
2019/11/28	15	26.42	39	26.42	26.60	-24	3,380	-0.71%
2019/11/27	0	0.00	1	25.75	25.60	-1	3,262	-0.03%
2019/11/26	20	25.58	1	25.70	25.65	19	3,220	0.59%
2019/11/25	6	25.55	16	25.15	25.55	-10	3,324	-0.30%
2019/11/22	3	24.40	0	0.00	24.40	3	3,321	0.09%
2019/11/21	12	24.33	2	24.40	24.35	10	3,301	0.30%
2019/11/18	31	25.13	10	25.15	25.05	21	3,216	0.65%
2019/11/15	10	25.15	0	0.00	25.20	10	3,190	0.31%
2019/11/14	8	25.78	3	25.33	25.95	5	3,108	0.16%
2019/11/13	70	25.75	13	26.45	25.50	57	3,039	1.88%
2019/11/12	1	25.20	2	25.18	25.05	-1	2,794	-0.04%
2019/11/11	4	24.21	0	0.00	24.10	4	2,724	0.15%
2019/11/08	0	0.00	5	25.76	25.30	-5	2,691	-0.19%
2019/11/07	5	24.90	5	25.12	24.90	0	2,570	0.00%
2019/11/06	0	0.00	4	24.98	24.65	-4	2,518	-0.16%
2019/11/04	2	23.45	10	23.45	23.45	-8	2,357	-0.34%
2019/10/31	2	23.80	5	23.83	23.55	-3	2,334	-0.13%
2019/10/30	2	25.25	2	24.93	25.00	0	2,247	0.00%
2019/10/29	51	25.51	28	25.20	25.00	23	2,243	1.02%
2019/10/28	19	25.52	15.3	25.35	25.95	3.7	2,154	0.17%
2019/10/25	3.3	23.46	0.4	23.50	23.60	2.9	1,993	0.15%
2019/10/24	0	0.00	5	23.45	22.95	-5	1,895	-0.26%
2019/10/23	2	22.15	2	22.08	22.00	0	1,743	0.00%
2019/10/22	1	22.35	1	22.25	22.00	0	1,737	0.00%
2019/10/21	0	0.00	1	22.40	22.30	-1	1,738	-0.06%
2019/10/18	1	21.95	10	22.21	22.25	-9	1,729	-0.52%
2019/10/17	20	22.13	5	22.10	22.15	15	1,708	0.88%
2019/10/16	2	21.63	3	21.55	22.70	-1	1,625	-0.06%
2019/10/01	6	20.50	0	0.00	20.55	6	1,616	0.37%
2019/09/23	0	0.00	4	21.90	21.95	-4	1,612	-0.25%
2019/09/20	2	21.40	2	21.35	21.30	0	1,575	0.00%
2019/09/18	1	21.20	1	21.05	20.80	0	1,621	0.00%
2019/09/17	4	21.25	1	21.05	21.05	3	1,610	0.19%
2019/09/16	2	21.35	1	21.35	21.35	1	1,602	0.06%
2019/09/12	0	0.00	1	21.30	21.00	-1	1,576	-0.06%
2019/09/11	0	0.00	1	21.15	21.00	-1	1,565	-0.06%
2019/09/10	0	0.00	1	21.25	21.00	-1	1,555	-0.06%
2019/09/06	0	0.00	1	20.90	20.90	-1	1,512	-0.07%
2019/09/05	1	20.85	0	0.00	20.90	1	1,505	0.07%
2019/09/04	0	0.00	1	20.95	20.90	-1	1,493	-0.07%
2019/09/03	1	20.70	1	20.65	20.50	0	1,485	0.00%
2019/09/02	2	20.55	1	20.30	20.70	1	1,474	0.07%
2019/08/30	4	20.54	2	20.48	20.20	2	1,457	0.14%
2019/08/29	3	20.60	1	20.50	20.50	2	1,446	0.14%
2019/08/28	21	21.14	20	21.10	20.70	1	1,424	0.07%
2019/08/27	13	20.14	10	20.20	20.40	3	1,255	0.24%
2019/08/23	1	19.00	1	18.85	19.00	0	1,187	0.00%
2019/08/22	2	18.90	0	0.00	18.90	2	1,185	0.17%
2019/08/20	1	18.85	0	0.00	18.80	1	1,161	0.09%
2019/08/19	0	0.00	1	18.95	18.75	-1	1,159	-0.09%
2019/08/15	1	18.20	0	0.00	18.20	1	1,156	0.09%
2019/08/14	1	18.80	1	18.75	18.60	0	1,155	0.00%
2019/08/06	0	0.00	1	19.00	19.75	-1	1,109	-0.09%
2019/08/02	2	20.40	2	20.33	20.45	0	1,102	0.00%
2019/08/01	1	21.30	1	21.25	21.35	0	1,093	0.00%
2019/07/31	0	0.00	2	22.20	21.75	-2	1,081	-0.18%
2019/07/30	9	22.81	8	22.05	21.95	1	1,041	0.10%
2019/07/29	12	21.12	12	21.00	22.10	0	864	0.00%
2019/07/23	3	20.02	0	0.00	20.10	3	815	0.37%
2019/07/19	1	20.00	0	0.00	19.90	1	878	0.11%
2019/07/16	10	20.63	10	20.60	20.40	0	880	0.00%
2019/07/15	1	20.25	2	20.40	20.55	-1	880	-0.11%
2019/07/12	1	19.95	0	0.00	19.85	1	885	0.11%
2019/07/08	0	0.00	2	19.25	19.15	-2	1,005	-0.20%
2019/07/05	0	0.00	5	19.87	19.85	-5	1,020	-0.49%
2019/07/04	2	19.75	5	19.73	19.90	-3	1,036	-0.29%
2019/07/03	5	19.53	3	19.62	19.55	2	1,068	0.19%
2019/07/02	2	19.30	7	19.34	19.15	-5	1,166	-0.43%
2019/07/01	2	19.40	2	19.38	19.50	0	1,290	0.00%
2019/06/28	1	19.10	0	0.00	19.40	1	1,338	0.07%
2019/06/26	6	18.75	1	18.60	18.65	5	1,410	0.35%
2019/06/25	7	18.48	3	18.55	18.60	4	1,444	0.28%
2019/06/24	1	17.60	1	17.50	17.60	0	1,420	0.00%
2019/06/21	5	17.84	5	17.80	17.65	0	1,559	0.00%
2019/06/20	1	17.95	1	17.90	17.90	0	1,603	0.00%
2019/06/19	1	17.65	0	0.00	17.85	1	1,672	0.06%
2019/06/17	1	17.60	0	0.00	17.50	1	1,707	0.06%
2019/06/13	1	17.65	0	0.00	17.60	1	1,736	0.06%
2019/06/11	1	17.40	1	17.90	18.00	0	1,759	0.00%
2019/05/31	0	0.00	1	17.90	17.85	-1	1,900	-0.05%
2019/05/30	0	0.00	1	17.45	17.55	-1	1,902	-0.05%
2019/05/27	2	17.18	0	0.00	17.10	2	1,923	0.10%
2019/05/23	1	16.95	0	0.00	16.95	1	1,991	0.05%
2019/05/21	1	17.50	0	0.00	17.45	1	2,033	0.05%
2019/05/16	2	18.15	0	0.00	17.80	2	2,094	0.10%
2019/05/15	1	18.45	0	0.00	18.20	1	2,101	0.05%
2019/04/29	0	0.00	4	19.86	19.50	-4	1,977	-0.20%
2019/04/26	0	0.00	82	20.70	20.80	-82	1,929	-4.25%
2019/04/25	83	22.53	1	22.10	22.00	82	1,892	4.33%
2019/04/19	3	21.55	0	0.00	21.55	3	1,850	0.16%
2019/04/16	0	0.00	5	22.95	22.70	-5	1,780	-0.28%
2019/04/12	1	21.30	0	0.00	21.15	1	1,666	0.06%
2019/04/09	4	22.36	0	0.00	22.00	4	1,603	0.25%
2019/04/08	1	22.85	1	22.85	22.35	0	1,584	0.00%
2019/04/03	0	0.00	1	22.50	22.30	-1	1,492	-0.07%
2019/03/26	0	0.00	1	20.55	20.10	-1	1,290	-0.08%
2019/03/25	1	19.30	0	0.00	19.60	1	1,197	0.08%
2019/03/15	3	17.80	0	0.00	17.80	3	1,388	0.22%
2019/03/14	1	17.55	0	0.00	17.55	1	1,386	0.07%
2019/03/13	1	18.10	0	0.00	17.90	1	1,382	0.07%
2019/03/11	0	0.00	2	18.90	18.65	-2	1,423	-0.14%
2019/03/07	0	0.00	1	18.15	18.05	-1	1,365	-0.07%
2019/03/06	2	18.65	1	18.60	18.65	1	1,360	0.07%
2019/02/25	0	0.00	1	17.80	17.95	-1	1,568	-0.06%
2019/02/22	0	0.00	4	18.56	18.00	-4	1,622	-0.25%
2019/02/21	2	18.20	1	18.00	18.20	1	1,667	0.06%
2019/02/20	1	17.50	1	17.45	17.35	0	1,664	0.00%
2019/02/19	1	17.60	0	0.00	17.55	1	1,685	0.06%
2019/01/23	0	0.00	2	16.50	16.50	-2	1,704	-0.12%
2019/01/16	1	15.80	1	16.35	16.15	0	1,714	0.00%
2019/01/14	0	0.00	1	15.85	15.75	-1	1,702	-0.06%
2019/01/11	0	0.00	3	16.47	16.35	-3	1,693	-0.18%
2019/01/10	2	16.60	0	0.00	16.65	2	1,685	0.12%
2019/01/09	1	16.70	1	16.70	16.70	0	1,684	0.00%
2019/01/08	1	16.55	0	0.00	16.50	1	1,682	0.06%
2019/01/07	0	0.00	4	16.70	16.70	-4	1,678	-0.24%
2019/01/04	2	16.40	0	0.00	16.35	2	1,680	0.12%
2019/01/02	1	17.45	0	0.00	17.45	1	1,680	0.06%
2018/12/28	1	17.55	2	17.60	17.55	-1	1,681	-0.06%
2018/12/26	1	17.70	0	0.00	17.50	1	1,641	0.06%
2018/12/25	0	0.00	1	17.40	17.30	-1	1,616	-0.06%
2018/12/24	5	18.36	11	18.31	18.10	-6	1,602	-0.37%
2018/12/22	7	18.35	1	17.95	18.35	6	1,580	0.38%
2018/12/21	3	17.88	0	0.00	17.70	3	1,573	0.19%
2018/12/20	8	19.18	5	19.05	18.15	3	1,547	0.19%
2018/12/19	2	19.40	1	19.40	19.50	1	1,506	0.07%
2018/12/18	3	19.35	3	19.32	19.00	0	1,466	0.00%
2018/12/17	4	19.31	3	19.65	19.50	1	1,420	0.07%
2018/12/04	1	19.00	1	19.35	18.95	0	1,021	0.00%
2018/11/30	1	17.80	0	0.00	17.85	1	952	0.10%
2018/11/26	0	0.00	4	19.23	19.00	-4	882	-0.45%
2018/11/23	3	18.73	0	0.00	18.75	3	771	0.39%
2018/11/22	6	18.51	5	18.40	18.45	1	710	0.14%
2018/11/21	2	18.35	2	18.75	18.65	0	676	0.00%
2018/11/20	1	18.65	3	18.40	18.60	-2	613	-0.33%
2018/11/16	1	17.30	2	17.75	17.50	-1	479	-0.21%
2018/11/14	1	17.75	0	0.00	18.40	1	424	0.24%
2018/11/09	0	0.00	1	14.85	14.75	-1	369	-0.27%
2018/11/08	1	14.90	5	14.96	14.85	-4	373	-1.07%
2018/11/01	1	14.30	1	14.20	14.25	0	375	0.00%
2018/10/29	2	15.40	0	0.00	14.20	2	390	0.51%
2018/10/09	2	15.95	0	0.00	15.45	2	415	0.48%
2018/09/11	0	0.00	1	19.30	19.25	-1	742	-0.13%
2018/09/10	1	19.15	0	0.00	19.15	1	804	0.12%
2018/09/05	1	20.00	0	0.00	19.80	1	843	0.12%
2018/08/31	0	0.00	1	19.90	20.20	-1	886	-0.11%
2018/08/30	1	20.00	1	19.95	20.00	0	904	0.00%
2018/08/29	1	20.00	0	0.00	19.90	1	907	0.11%
2018/08/17	0	0.00	2	19.05	20.45	-2	984	-0.20%
2018/08/16	2	18.68	1	18.85	18.60	1	999	0.10%
2018/08/15	1	19.55	0	0.00	19.50	1	1,052	0.10%
2018/08/13	0	0.00	1	19.65	19.85	-1	1,100	-0.09%
2018/08/10	1	21.10	0	0.00	20.95	1	1,178	0.08%
2018/07/26	0.4	23.45	1	22.00	22.05	-0.6	1,497	-0.04%
2018/07/24	1	21.65	0	0.00	21.50	1	1,499	0.07%
2018/07/17	1	22.55	0	0.00	22.40	1	1,494	0.07%
2018/07/16	6	22.79	0	0.00	22.90	6	1,494	0.40%
2018/07/12	1	22.80	0	0.00	23.10	1	1,512	0.07%
2018/07/10	3	23.15	0	0.00	23.15	3	1,508	0.20%
2018/07/04	0	0.00	10	23.58	23.80	-10	1,571	-0.64%
2018/06/27	0	0.00	1	26.60	25.60	-1	1,558	-0.06%
2018/06/26	1	26.25	3	25.95	26.90	-2	1,510	-0.13%
2018/06/25	1	25.20	1	25.45	25.60	0	1,428	0.00%
2018/06/20	0	0.00	1	24.70	24.30	-1	1,376	-0.07%
2018/06/19	14	26.22	1	25.40	25.45	13	1,362	0.95%
2018/06/15	2	24.05	1	24.10	24.90	1	1,313	0.08%
2018/06/08	0	0.00	2	24.15	24.35	-2	1,247	-0.16%
2018/06/06	2	24.25	1	24.30	24.25	1	1,225	0.08%
2018/06/05	1	24.40	1	24.40	24.15	0	1,224	0.00%
2018/06/04	1	24.55	0	0.00	24.55	1	1,214	0.08%
2018/05/31	0	0.00	1	24.50	24.35	-1	1,190	-0.08%
2018/05/30	1	24.80	1	24.80	24.60	0	1,184	0.00%
2018/05/28	1	25.50	1	25.20	25.10	0	1,179	0.00%
2018/05/25	1	25.70	3	25.52	25.35	-2	1,161	-0.17%
2018/05/24	1	25.80	1	25.50	25.95	0	1,151	0.00%
2018/05/23	1	25.70	1	25.85	26.00	0	1,131	0.00%
2018/05/22	0	0.00	6	24.26	24.25	-6	1,068	-0.56%
2018/05/21	0	0.00	6	24.32	24.25	-6	1,055	-0.57%
2018/05/18	5	25.85	1	24.35	24.25	4	1,019	0.39%
2018/05/17	0	0.00	24	22.30	23.50	-24	937	-2.56%
2018/05/15	0	0.00	1	22.15	22.15	-1	879	-0.11%
2018/05/14	1	22.55	38	22.59	22.65	-37	868	-4.26%
2018/05/11	0	0.00	2	21.40	21.40	-2	822	-0.24%
2018/05/10	1	22.10	2	22.23	21.45	-1	792	-0.13%
2018/05/09	1	22.25	13	22.04	22.10	-12	745	-1.61%