聚和 (6509)-第一金-頭份券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
42.20
漲跌
▼0.90
漲幅
-2.09%
成交量
1,756張
產業
上櫃化工類股
550人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/15	13	42.47	0	0.00	42.20	13	1,336	0.97%
2024/11/12	9	43.26	0	0.00	43.15	9	1,294	0.69%
2024/11/04	5	44.90	0	0.00	44.70	5	1,227	0.41%
2024/10/30	0	0.00	7	44.71	44.30	-7	1,211	-0.58%
2024/10/25	1.9	44.12	2	44.10	43.45	-0.1	1,086	-0.01%
2024/10/24	0	0.00	3	42.65	42.65	-3	953	-0.31%
2024/10/22	0	0.00	12	41.53	41.75	-12	890	-1.35%
2024/10/17	0	0.00	4.2	40.35	40.35	-4.2	886	-0.48%
2024/10/15	0	0.00	5.6	40.13	40.10	-5.6	894	-0.62%
2024/10/11	0	0.00	1	39.10	39.05	-1	903	-0.11%
2024/10/09	2	39.70	10	39.45	39.20	-8	964	-0.83%
2024/10/07	2	39.05	0	0.00	39.25	2	1,018	0.20%
2024/09/30	0	0.00	2	39.80	39.45	-2	1,083	-0.18%
2024/09/26	9	38.90	0	0.00	38.80	9	1,112	0.81%
2024/09/25	4	39.25	0	0.00	39.10	4	1,115	0.36%
2024/09/24	5	39.44	0	0.00	39.05	5	1,117	0.45%
2024/09/23	3	39.00	2	39.80	39.70	1	1,149	0.09%
2024/09/09	5	38.40	0	0.00	38.80	5	1,199	0.42%
2024/09/06	0	0.00	0.1	38.45	38.65	-0.1	1,205	-0.01%
2024/09/03	3	39.63	0	0.00	39.15	3	1,221	0.25%
2024/08/30	7	40.59	0	0.00	40.45	7	1,219	0.57%
2024/08/26	0	0.00	0.1	40.85	40.35	-0.1	1,219	-0.01%
2024/08/05	2	37.60	0	0.00	37.65	2	1,322	0.15%
2024/07/11	3	45.32	0	0.00	44.80	3	1,221	0.25%
2024/07/10	0	0.00	1	46.50	46.50	-1	1,167	-0.09%
2024/07/05	0	0.00	2	45.00	45.05	-2	1,064	-0.19%
2024/06/27	1	42.95	0	0.00	42.90	1	920	0.11%
2024/06/21	0	0.00	5	42.45	42.50	-5	830	-0.60%
2024/06/17	0	0.00	2	42.25	42.35	-2	795	-0.25%
2024/06/12	0	0.00	2	41.35	41.25	-2	745	-0.27%
2024/06/07	0	0.00	1	40.50	40.30	-1	721	-0.14%
2024/06/06	3	39.90	0	0.00	39.80	3	716	0.42%
2024/05/21	3	41.30	0	0.00	41.60	3	756	0.40%
2024/05/20	1	41.35	3	41.58	41.20	-2	750	-0.27%
2024/05/17	0	0.00	7	39.56	39.65	-7	699	-1.00%
2024/05/14	4	39.55	0	0.00	39.60	4	769	0.52%
2024/05/13	0	0.00	1	39.75	39.70	-1	771	-0.13%
2024/04/30	3	38.97	3	39.07	38.40	0	761	0.00%
2024/04/23	2	36.80	0	0.00	36.95	2	800	0.25%
2024/04/19	4	36.94	0	0.00	36.70	4	804	0.50%
2024/04/16	2	37.20	0	0.00	37.20	2	799	0.25%
2024/04/15	2	38.10	0	0.00	38.05	2	795	0.25%
2024/04/02	5	38.40	0	0.00	38.40	5	789	0.63%
2024/03/12	3	38.85	0	0.00	38.90	3	869	0.35%
2024/02/27	0	0.00	2	40.60	40.80	-2	902	-0.22%
2024/01/24	20	39.25	20	39.20	39.05	0	722	0.00%
2024/01/22	1	38.65	0	0.00	38.45	1	671	0.15%
2024/01/18	0.1	36.75	0	0.00	36.70	0.1	594	0.01%
2024/01/03	0	0.00	1	38.30	38.65	-1	559	-0.18%
2024/01/02	1	38.90	0	0.00	38.80	1	557	0.18%
2023/12/15	2	40.25	0	0.00	40.05	2	512	0.39%
2023/12/05	0	38.90	0	0.00	38.70	0	488	0.01%
2023/12/01	0	0.00	5	39.35	39.35	-5	479	-1.04%
2023/11/30	0	0.00	3	39.22	39.70	-3	472	-0.64%
2023/11/27	5	39.71	2	39.85	39.40	3	443	0.68%
2023/11/23	5	39.00	0	0.00	38.95	5	385	1.30%
2023/11/22	0	0.00	3	38.80	38.75	-3	378	-0.79%
2023/11/20	0	38.65	0	0.00	38.80	0	372	0.00%
2023/11/17	1	38.80	0	0.00	38.80	1	370	0.27%
2023/11/16	0.8	38.45	0	0.00	38.70	0.8	360	0.22%
2023/11/15	0.2	37.65	0	0.00	38.00	0.2	345	0.06%
2023/10/23	0	0.00	3	36.25	36.00	-3	405	-0.74%
2023/10/16	0	0.00	5	37.50	37.45	-5	436	-1.15%
2023/09/21	5	38.25	0	0.00	38.15	5	549	0.91%
2023/09/20	1	38.70	0	0.00	38.55	1	553	0.18%
2023/09/19	3	39.10	0	0.00	39.10	3	559	0.54%
2023/08/31	0	37.90	0	0.00	37.75	0	640	0.00%
2023/08/18	0	0.00	1	36.80	36.70	-1	763	-0.13%
2023/08/09	1	39.70	0	0.00	39.25	1	895	0.11%
2023/08/02	0	0.00	1	41.30	40.45	-1	897	-0.11%
2023/08/01	1	41.00	0	0.00	41.05	1	894	0.11%
2023/07/03	0	0.00	0	44.05	43.95	0	1,229	0.00%
2023/06/26	2	43.30	0	0.00	43.30	2	1,251	0.16%
2023/06/19	0	0.00	3.2	44.65	44.30	-3.2	1,323	-0.24%
2023/06/15	3	45.67	0	0.00	45.25	3	1,321	0.23%
2023/05/26	0	0.00	1	44.15	44.15	-1	1,751	-0.06%
2023/05/25	0	0.00	1	45.25	44.65	-1	1,788	-0.06%
2023/05/24	1	45.85	0	0.00	45.15	1	1,826	0.05%
2023/05/19	1	46.85	2	45.90	44.65	-1	1,896	-0.05%
2023/05/15	0	42.30	0	0.00	42.20	0	1,939	0.00%
2023/05/11	0	42.30	0	0.00	42.05	0	2,179	0.00%
2023/05/09	0	43.65	0	0.00	43.20	0	2,439	0.00%
2023/05/05	0	0.00	1	44.85	44.50	-1	2,441	-0.04%
2023/04/26	0	0.00	1	42.70	43.50	-1	2,449	-0.04%
2023/04/25	1	42.92	0	0.00	42.90	1	2,442	0.04%
2023/04/24	0	45.00	0	0.00	44.50	0	2,424	0.00%
2023/04/14	1	46.55	1	48.40	47.30	0	2,239	0.00%
2023/04/10	1	46.00	0	0.00	46.00	1	2,142	0.05%
2023/03/29	1	45.70	0	0.00	45.15	1	2,374	0.04%
2023/03/27	1	46.35	0	0.00	46.30	1	2,392	0.04%
2023/03/24	0	0.00	1	46.95	46.75	-1	2,393	-0.04%
2023/03/21	1	45.65	1	45.55	45.50	0	2,308	0.00%
2023/03/20	0	45.25	0	0.00	45.25	0	2,308	0.00%
2023/03/17	1	44.95	1	45.30	45.25	0	2,323	0.00%
2023/03/16	0	0.00	5	44.70	44.40	-5	2,306	-0.22%
2023/03/10	0	0.00	6	46.78	46.05	-6	2,321	-0.26%
2023/03/08	0	0.00	1	47.50	48.45	-1	2,245	-0.04%
2023/03/07	6	47.57	2	47.25	47.55	4	2,266	0.18%
2023/03/06	0	47.30	0	0.00	47.30	0	2,223	0.00%
2023/03/03	2	46.40	2	46.15	46.15	0	2,186	0.00%
2023/02/24	1	47.30	0	0.00	46.45	1	2,183	0.05%
2023/02/23	1	46.90	6	47.24	47.00	-5	2,139	-0.23%
2023/02/22	0	0.00	1	46.50	46.50	-1	2,103	-0.05%
2023/02/21	3	47.12	3	46.92	47.50	0	2,068	0.00%
2023/02/16	0	0.00	1	46.25	46.15	-1	2,020	-0.05%
2023/02/13	5	46.39	5	46.30	46.70	0	1,950	0.00%
2023/02/10	24	46.61	7	46.78	47.00	17	1,901	0.89%
2023/02/09	0	45.55	0	0.00	45.35	0	1,726	0.00%
2023/02/08	9	45.31	10	45.39	46.25	-1	1,672	-0.06%
2023/02/07	1	43.40	1.5	43.53	44.35	-0.5	1,495	-0.03%
2023/02/02	0	0.00	1	43.00	42.70	-1	1,430	-0.07%
2023/02/01	0	0.00	2	42.40	42.25	-2	1,419	-0.14%
2023/01/30	2	41.55	0	0.00	41.60	2	1,416	0.14%
2023/01/09	1	41.00	0	0.00	40.85	1	1,430	0.07%
2023/01/04	0	0.00	1	40.95	40.85	-1	1,477	-0.07%
2023/01/03	1	40.65	0	0.00	41.30	1	1,489	0.07%
2022/12/30	0	0.00	1	41.30	40.90	-1	1,483	-0.07%
2022/12/28	1	41.70	5	41.91	41.90	-4	1,458	-0.27%
2022/12/27	2	42.40	0	0.00	42.60	2	1,441	0.14%
2022/12/26	2	44.25	3	43.88	43.55	-1	1,399	-0.07%
2022/12/23	0	0.00	6	40.33	41.15	-6	1,257	-0.48%
2022/12/21	1	39.00	4	39.20	39.00	-3	1,250	-0.24%
2022/12/20	4	40.40	5	40.60	38.60	-1	1,265	-0.08%
2022/12/13	1	41.35	0	0.00	41.10	1	1,283	0.08%
2022/12/08	0	0.00	4	43.04	43.20	-4	1,264	-0.32%
2022/12/07	4	44.10	0	0.00	42.80	4	1,265	0.32%
2022/12/06	0	0.00	1	43.90	43.05	-1	1,228	-0.08%
2022/12/05	15	43.40	0	0.00	43.10	15	1,206	1.24%
2022/12/01	0	0.00	1	43.00	42.80	-1	1,177	-0.08%
2022/11/30	13	42.45	13	42.25	42.45	0	1,155	0.00%
2022/11/29	1	40.70	1	42.80	42.20	0	1,135	0.00%
2022/11/25	1	39.85	0	0.00	39.15	1	1,022	0.10%
2022/11/23	0	0.00	3	39.20	39.55	-3	1,025	-0.29%
2022/11/21	0	0.00	1	39.10	38.95	-1	1,071	-0.09%
2022/11/16	0	0.00	1	38.80	38.90	-1	1,134	-0.09%
2022/11/15	3	39.10	0	0.00	39.15	3	1,231	0.24%
2022/11/14	1	39.00	0	0.00	38.80	1	1,233	0.08%
2022/11/11	1	36.95	0	0.00	36.95	1	1,200	0.08%
2022/11/09	1	37.40	0	0.00	37.35	1	1,214	0.08%
2022/11/04	0	0.00	1	36.50	36.50	-1	1,309	-0.08%
2022/11/02	1	35.85	0	0.00	36.00	1	1,356	0.07%
2022/10/27	0	0.00	2	34.53	34.65	-2	1,340	-0.15%
2022/10/25	0	0.00	1	34.15	34.15	-1	1,333	-0.07%
2022/10/24	1	35.45	0	0.00	34.85	1	1,332	0.08%
2022/10/21	2	34.55	0	0.00	34.45	2	1,330	0.15%
2022/10/19	0	0.00	1	36.15	35.80	-1	1,335	-0.07%
2022/10/18	1	36.20	0	0.00	35.55	1	1,340	0.07%
2022/10/12	2	37.65	2	38.80	37.65	0	1,331	0.00%
2022/10/07	1.5	39.07	0	0.00	38.75	1.5	1,316	0.11%
2022/09/29	1	37.50	1	37.10	37.10	0	1,334	0.00%
2022/09/28	2	37.10	1	38.00	36.90	1	1,340	0.07%
2022/09/27	1	38.20	0	0.00	39.10	1	1,342	0.07%
2022/09/26	4	39.18	0	0.00	38.85	4	1,342	0.30%
2022/09/21	1	41.75	1	41.45	41.45	0	1,341	0.00%
2022/09/16	0	0.00	1	42.60	41.80	-1	1,381	-0.07%
2022/09/15	1	42.45	2	42.70	42.45	-1	1,410	-0.07%
2022/09/14	1	41.00	0	0.00	42.30	1	1,432	0.07%
2022/09/13	0	0.00	3	42.17	42.10	-3	1,441	-0.21%
2022/09/12	1	41.40	0	0.00	41.65	1	1,479	0.07%
2022/09/06	0	0.00	2	39.95	40.00	-2	1,542	-0.13%
2022/08/31	1	44.20	0	0.00	43.65	1	1,758	0.06%
2022/08/29	0	0.00	1	42.05	42.05	-1	1,909	-0.05%
2022/08/26	1	44.35	0	0.00	43.35	1	1,904	0.05%
2022/08/25	0	0.00	1	44.10	44.55	-1	1,863	-0.05%
2022/08/22	2	46.40	0	0.00	43.90	2	1,816	0.11%
2022/08/18	2	43.88	0	0.00	43.85	2	1,700	0.12%
2022/08/12	0	0.00	2	43.35	43.80	-2	1,640	-0.12%
2022/08/11	1	41.60	0	0.00	41.70	1	1,592	0.06%
2022/08/10	0	0.00	2	41.65	41.80	-2	1,588	-0.13%
2022/08/05	1	39.35	0	0.00	39.20	1	1,589	0.06%
2022/07/29	0	0.00	0.6	40.85	41.15	-0.6	1,709	-0.04%
2022/07/22	1	42.50	5	42.60	41.80	-4	1,777	-0.22%
2022/07/18	0	0.00	1	40.75	40.75	-1	1,850	-0.05%
2022/07/15	0	0.00	1	39.45	39.30	-1	1,840	-0.05%
2022/07/12	1	37.30	0	0.00	37.25	1	1,877	0.05%
2022/07/11	4	39.00	0	0.00	38.90	4	1,901	0.21%
2022/07/06	3	37.68	6	37.55	37.40	-3	1,920	-0.16%
2022/07/05	6	37.98	0	0.00	38.60	6	1,969	0.30%
2022/06/30	0	0.00	4	40.16	39.65	-4	1,927	-0.21%
2022/06/29	0	0.00	4	41.80	41.95	-4	1,921	-0.21%
2022/06/27	0	0.00	2	42.85	43.20	-2	1,937	-0.10%
2022/06/24	0	0.00	3	40.88	40.90	-3	1,976	-0.15%
2022/06/23	1	39.40	0	0.00	40.15	1	1,979	0.05%
2022/06/22	2	40.85	1	41.05	40.85	1	1,991	0.05%
2022/06/21	1	42.90	0	0.00	43.30	1	2,073	0.05%
2022/06/20	11	42.66	1	43.05	42.10	10	2,089	0.48%
2022/06/17	1	45.45	0	0.00	45.75	1	2,066	0.05%
2022/06/16	2	47.48	0	0.00	46.10	2	2,073	0.10%
2022/06/14	1	48.40	0	0.00	48.80	1	2,129	0.05%
2022/06/13	3	50.60	1	49.50	49.50	2	2,105	0.09%
2022/06/10	1	50.20	2	50.60	50.40	-1	2,077	-0.05%
2022/06/09	0	0.00	1	49.20	49.50	-1	1,999	-0.05%
2022/06/08	5	49.25	2	50.50	48.25	3	1,955	0.15%
2022/06/06	1	46.85	0	0.00	46.90	1	1,861	0.05%
2022/05/26	0	0.00	1	46.65	46.70	-1	1,998	-0.05%
2022/05/24	1	46.55	0	0.00	46.10	1	2,055	0.05%
2022/05/18	0	0.00	1	47.75	47.75	-1	2,136	-0.05%
2022/05/16	0	0.00	1	46.00	45.85	-1	2,228	-0.04%
2022/05/11	0	0.00	1	44.40	44.50	-1	2,399	-0.04%
2022/05/10	1	45.70	0	0.00	45.85	1	2,404	0.04%
2022/05/06	1	48.85	0	0.00	49.10	1	2,426	0.04%
2022/05/05	1	48.90	1	50.40	50.50	0	2,415	0.00%
2022/05/03	1	49.05	0	0.00	48.00	1	2,423	0.04%
2022/04/29	1	48.60	0	0.00	48.00	1	2,468	0.04%
2022/04/27	0	0.00	2	48.45	48.50	-2	2,520	-0.08%
2022/04/26	1	50.90	1	50.60	50.20	0	2,563	0.00%
2022/04/21	0	0.00	1	56.00	55.90	-1	2,592	-0.04%
2022/04/19	1	55.80	0	0.00	54.90	1	2,768	0.04%
2022/04/15	0	0.00	1	57.00	56.70	-1	2,812	-0.04%
2022/04/14	1	58.00	2	58.00	58.10	-1	2,858	-0.03%
2022/04/12	1	56.60	3	56.60	56.80	-2	2,939	-0.07%
2022/04/11	1	58.70	1	57.80	57.80	0	3,104	0.00%
2022/04/08	1	56.50	0	0.00	56.80	1	3,087	0.03%
2022/04/06	0	0.00	2	57.40	57.70	-2	3,139	-0.06%
2022/03/31	0	0.00	8	58.50	58.00	-8	3,261	-0.25%
2022/03/30	1	58.90	0	0.00	58.90	1	3,359	0.03%
2022/03/29	11	59.94	6	58.67	58.60	5	3,759	0.13%
2022/03/25	2	58.60	0	0.00	58.60	2	4,487	0.04%
2022/03/24	2.2	59.23	1	59.00	59.30	1.2	4,543	0.03%
2022/03/21	0	0.00	0	58.50	57.60	0	4,514	0.00%
2022/03/18	2	58.30	1	55.80	57.40	1	4,571	0.02%
2022/03/16	0	0.00	2	54.15	53.90	-2	4,691	-0.04%
2022/03/15	1	54.80	0	0.00	54.60	1	4,919	0.02%
2022/03/11	1	57.70	0	0.00	57.30	1	5,033	0.02%
2022/03/10	0	0.00	1	58.80	58.10	-1	5,066	-0.02%
2022/03/09	0	0.00	3	56.30	56.80	-3	5,084	-0.06%
2022/03/08	2	56.75	0	57.90	55.70	2	5,150	0.04%
2022/03/07	0	0.00	2	58.15	58.10	-2	5,229	-0.04%
2022/03/04	1	61.00	0	0.00	60.30	1	5,321	0.02%
2022/03/03	1	61.10	0	0.00	60.70	1	5,461	0.02%
2022/03/01	0	0.00	2	61.40	61.10	-2	5,679	-0.04%
2022/02/24	0	0.00	23	60.00	59.40	-23	6,225	-0.37%
2022/02/23	1	61.60	0	0.00	62.10	1	6,406	0.02%
2022/02/17	5	64.30	1	63.50	62.80	4	8,993	0.04%
2022/02/15	1	64.10	0	0.00	63.00	1	9,320	0.01%
2022/02/14	8	63.96	2	63.80	62.80	6	9,634	0.06%
2022/02/10	0.1	62.00	0	0.00	62.00	0.1	10,077	0.00%
2022/01/26	0	0.00	1	59.80	58.80	-1	11,869	-0.01%
2022/01/24	6	58.12	0	0.00	59.80	6	14,046	0.04%
2022/01/21	0	0.00	2	60.80	60.50	-2	15,626	-0.01%
2022/01/20	0	0.00	1	61.10	61.30	-1	16,147	-0.01%
2022/01/19	7	62.39	5	61.70	61.70	2	17,364	0.01%
2022/01/18	2.1	61.15	1	61.00	60.80	1.1	19,165	0.01%
2022/01/17	1	60.00	2	61.75	61.90	-1	20,166	0.00%
2022/01/13	1	59.80	0	0.00	61.00	1	20,817	0.00%
2022/01/12	1.3	61.72	2	63.20	61.60	-0.7	21,437	0.00%
2022/01/11	0	0.00	1	64.30	63.60	-1	22,297	0.00%
2022/01/07	0.1	64.70	1	64.90	64.70	-0.9	22,478	0.00%
2022/01/06	1	66.60	5	66.60	66.20	-4	22,566	-0.02%
2022/01/05	2	68.25	5	68.48	67.10	-3	22,803	-0.01%
2022/01/04	5	69.86	3	70.33	68.50	2	23,103	0.01%
2022/01/03	0.1	68.20	0	0.00	68.00	0.1	23,134	0.00%
2021/12/30	0	0.00	2	68.70	68.60	-2	23,255	-0.01%
2021/12/29	0.3	68.50	0	0.00	68.80	0.3	23,503	0.00%
2021/12/27	0	0.00	3	68.30	68.10	-3	23,860	-0.01%
2021/12/24	9.3	69.57	11	70.77	69.30	-1.7	23,887	-0.01%
2021/12/23	6.2	71.15	6	71.83	70.00	0.2	23,922	0.00%
2021/12/22	17	70.35	8	71.21	69.40	9	23,617	0.04%
2021/12/21	10	68.18	12	69.14	70.90	-2	23,249	-0.01%
2021/12/20	0	0.00	2	66.95	66.70	-2	22,993	-0.01%
2021/12/17	1	65.40	2	65.50	65.40	-1	23,066	0.00%
2021/12/16	0	0.00	1	66.70	66.70	-1	23,173	0.00%
2021/12/14	6	66.87	1	66.40	66.30	5	23,320	0.02%
2021/12/13	3	67.00	1	68.40	68.40	2	23,424	0.01%
2021/12/10	0	0.00	1	67.00	66.20	-1	23,706	0.00%
2021/12/09	3	68.23	7	67.66	67.50	-4	24,691	-0.02%
2021/12/08	6	65.80	5	66.74	65.90	1	24,632	0.00%
2021/12/07	1	65.48	1	66.00	64.90	0	24,717	0.00%
2021/12/06	4	64.85	4	65.55	65.90	0	24,861	0.00%
2021/12/03	3	65.60	0	0.00	65.60	3	24,988	0.01%
2021/12/02	2	64.60	0	0.00	64.50	2	25,166	0.01%
2021/12/01	1	65.50	1	66.00	65.90	0	25,283	0.00%
2021/11/30	1	68.20	1	67.10	66.80	0	25,374	0.00%
2021/11/29	2	65.55	17	65.07	67.00	-15	25,463	-0.06%
2021/11/26	0.4	67.15	0	0.00	66.60	0.4	25,496	0.00%
2021/11/25	6	69.40	3	69.10	68.90	3	25,931	0.01%
2021/11/24	8	68.80	2.2	68.64	68.70	5.8	26,043	0.02%
2021/11/23	2	70.30	7	71.47	69.70	-5	26,194	-0.02%
2021/11/22	12	72.18	7	71.84	70.30	5	26,828	0.02%
2021/11/19	8.2	74.27	20	74.12	73.00	-11.8	27,069	-0.04%
2021/11/18	21	73.87	17.5	74.93	73.70	3.5	27,565	0.01%
2021/11/17	5.2	69.94	6	70.32	69.30	-0.8	26,737	0.00%
2021/11/16	3	68.80	2	68.70	68.20	1	26,867	0.00%
2021/11/15	3	67.30	5	67.92	69.50	-2	26,973	-0.01%
2021/11/12	2	68.55	3	67.93	67.60	-1	27,032	0.00%
2021/11/11	11	68.45	9	68.52	68.00	2	27,177	0.01%
2021/11/10	15	65.93	9	65.90	66.60	6	27,104	0.02%
2021/11/09	33	68.02	28	67.85	68.40	5	27,093	0.02%
2021/11/08	3	66.23	1	66.30	67.00	2	27,301	0.01%
2021/11/05	22	69.22	19	68.98	67.60	3	27,578	0.01%
2021/11/04	15.1	68.61	4	68.40	67.80	11.1	28,043	0.04%
2021/11/03	26	70.18	31	69.84	70.00	-5	28,178	-0.02%
2021/11/02	16	74.36	13	75.01	72.00	3	28,434	0.01%
2021/11/01	34	80.54	23.2	80.49	80.00	10.8	27,999	0.04%
2021/10/29	45	78.21	58.5	77.76	80.10	-13.5	26,827	-0.05%
2021/10/28	21	72.57	19	73.07	72.90	2	25,356	0.01%
2021/10/27	38	71.56	55	71.54	72.80	-17	24,984	-0.07%
2021/10/26	54.1	70.06	54	70.90	68.00	0.1	23,970	0.00%
2021/10/25	19	66.78	23	66.61	67.80	-4	22,381	-0.02%
2021/10/22	11	61.09	6	60.97	61.70	5	21,714	0.02%
2021/10/21	3	60.80	8	61.13	60.30	-5	21,614	-0.02%
2021/10/20	12	60.83	3	61.37	61.40	9	21,499	0.04%
2021/10/19	10.1	60.69	24	60.59	61.00	-13.9	21,160	-0.07%
2021/10/18	3	56.13	4	56.08	56.50	-1	20,656	0.00%
2021/10/15	4	55.68	9	56.02	56.50	-5	21,357	-0.02%
2021/10/14	6	54.92	0	0.00	54.70	6	21,488	0.03%
2021/10/13	5	56.58	1	56.20	55.90	4	21,551	0.02%
2021/10/12	1	55.00	8	56.51	56.70	-7	21,403	-0.03%
2021/10/08	7	55.49	9	55.43	55.10	-2	21,212	-0.01%
2021/10/07	5	55.08	2	54.90	54.80	3	21,167	0.01%
2021/10/06	6	54.42	4	54.25	54.20	2	21,300	0.01%
2021/10/05	2	51.25	8	53.43	53.40	-6	21,149	-0.03%
2021/10/04	8	52.59	3	52.70	51.80	5	21,068	0.02%
2021/10/01	7	52.79	3	52.30	51.50	4	20,947	0.02%
2021/09/30	3	53.47	5	53.12	54.60	-2	21,074	-0.01%
2021/09/29	7	54.64	1	55.00	54.20	6	21,643	0.03%
2021/09/28	3	56.03	0	0.00	55.70	3	21,948	0.01%
2021/09/27	20	56.94	17	57.30	56.90	3	22,042	0.01%
2021/09/24	7	57.44	4	57.53	57.10	3	22,603	0.01%
2021/09/23	5	57.26	5	57.76	56.70	0	22,726	0.00%
2021/09/22	4	55.83	2	56.40	56.30	2	22,843	0.01%
2021/09/17	3	56.70	0	0.00	57.50	3	23,087	0.01%
2021/09/16	3	58.97	2	57.20	56.80	1	23,363	0.00%
2021/09/15	7.2	59.49	7	58.33	59.10	0.2	23,281	0.00%
2021/09/14	25	59.78	29	60.10	59.80	-4	22,943	-0.02%
2021/09/13	12	57.48	13	58.59	57.20	-1	22,074	0.00%
2021/09/10	2	57.40	0	0.00	58.00	2	22,093	0.01%
2021/09/09	10	56.81	8	56.84	57.60	2	22,149	0.01%
2021/09/08	1	55.20	2	55.30	55.20	-1	22,018	0.00%
2021/09/07	7	55.06	11	54.67	57.30	-4	21,923	-0.02%
2021/09/06	7	57.71	7	57.27	55.70	0	22,028	0.00%
2021/09/03	3	57.47	3	56.97	56.70	0	22,024	0.00%
2021/09/02	2	58.55	0	0.00	58.10	2	21,914	0.01%
2021/09/01	6	59.93	5	59.86	60.30	1	21,753	0.00%
2021/08/31	20	61.41	15	60.53	60.10	5	21,671	0.02%
2021/08/27	4	59.43	2	59.50	59.90	2	21,208	0.01%
2021/08/26	11	62.17	15	61.39	60.40	-4	21,121	-0.02%
2021/08/25	5	58.28	4	59.30	59.20	1	20,180	0.00%
2021/08/24	64	61.55	37	61.40	60.80	27	19,946	0.14%
2021/08/23	47	56.72	77	55.41	59.10	-30	19,014	-0.16%
2021/08/20	9	52.88	0	0.00	53.80	9	18,748	0.05%
2021/08/19	0	0.00	3	52.60	51.20	-3	18,317	-0.02%
2021/08/18	3	51.30	7	51.77	54.10	-4	18,038	-0.02%
2021/08/17	10	52.51	10	53.06	50.60	0	17,796	0.00%
2021/08/16	5	52.24	11	52.78	52.40	-6	17,516	-0.03%
2021/08/13	5	56.82	4	56.18	54.00	1	17,209	0.01%
2021/08/12	3	55.40	61	55.59	57.30	-58	16,953	-0.34%
2021/08/11	14	56.59	13	58.77	55.80	1	16,530	0.01%
2021/08/10	19	62.21	10	62.41	62.00	9	16,070	0.06%
2021/08/09	26	62.31	16	62.50	60.50	10	15,565	0.06%
2021/08/06	25	61.30	23	61.65	62.00	2	15,002	0.01%
2021/08/05	2	55.20	2	58.05	58.60	0	14,130	0.00%
2021/08/04	1	56.20	1	56.10	54.30	0	13,921	0.00%
2021/08/03	1	55.80	2	54.90	54.90	-1	13,852	-0.01%
2021/08/02	10	53.37	8	53.91	54.00	2	13,718	0.01%
2021/07/30	5	55.12	17	53.84	53.10	-12	13,546	-0.09%
2021/07/29	8	55.88	4	57.20	55.20	4	13,361	0.03%
2021/07/28	46	56.92	65	55.20	57.00	-19	13,119	-0.14%
2021/07/27	8	57.99	11	59.73	57.00	-3	12,912	-0.02%
2021/07/26	9	62.26	3	63.60	62.20	6	12,753	0.05%
2021/07/23	10	63.61	0	0.00	61.70	10	12,611	0.08%
2021/07/22	22	66.30	8	67.61	63.70	14	12,322	0.11%
2021/07/21	4	66.53	13	68.44	67.60	-9	11,956	-0.08%
2021/07/19	9	64.00	6	63.58	65.00	3	11,042	0.03%
2021/07/16	0	0.00	1	58.00	59.10	-1	11,205	-0.01%
2021/07/15	3	53.97	11	56.15	58.30	-8	11,452	-0.07%
2021/07/14	9	54.43	1	55.20	54.00	8	11,383	0.07%
2021/07/13	6	61.50	1	62.00	56.10	5	11,403	0.04%
2021/07/09	0	0.00	2	51.40	51.50	-2	11,115	-0.02%
2021/07/07	2	48.78	1	49.50	48.10	1	11,193	0.01%
2021/07/06	2	51.00	15	51.77	51.60	-13	11,205	-0.12%
2021/07/05	7	49.61	5	50.90	51.00	2	10,763	0.02%
2021/07/02	0	0.00	12	44.35	46.40	-12	10,397	-0.12%
2021/07/01	13	42.53	15	43.61	42.20	-2	10,264	-0.02%
2021/06/30	1	43.25	0	0.00	43.25	1	9,732	0.01%
2021/06/29	12	38.18	2	39.35	39.35	10	9,466	0.11%
2021/06/28	1	36.25	0	0.00	35.80	1	9,251	0.01%
2021/06/25	7	35.53	0	0.00	35.00	7	8,952	0.08%
2021/06/24	1	33.20	0	0.00	33.20	1	8,786	0.01%
2021/06/23	0	0.00	2	32.70	33.05	-2	8,719	-0.02%
2021/06/22	10	33.45	0	0.00	32.55	10	8,622	0.12%
2021/06/21	0	0.00	3	32.10	32.95	-3	8,469	-0.04%
2021/06/18	0	0.00	9	32.27	32.35	-9	8,294	-0.11%
2021/06/17	0	0.00	4	31.38	31.95	-4	8,101	-0.05%
2021/06/16	0	0.00	0.1	31.30	31.20	-0.1	8,042	0.00%
2021/06/15	5.1	32.17	0	0.00	31.95	5.1	7,989	0.06%
2021/06/10	5	30.89	0	0.00	30.15	5	7,457	0.07%
2021/06/07	0	0.00	3	31.82	30.95	-3	7,347	-0.04%
2021/06/04	1	31.30	2.2	31.26	31.20	-1.2	7,109	-0.02%
2021/06/03	1	31.60	2	31.80	31.50	-1	7,051	-0.01%
2021/06/02	1	30.55	0	0.00	30.80	1	6,840	0.01%
2021/06/01	4	31.18	8	31.09	31.15	-4	6,722	-0.06%
2021/05/28	4	31.05	10	31.16	30.95	-6	6,597	-0.09%
2021/05/27	0	0.00	2	29.20	29.10	-2	6,246	-0.03%
2021/05/26	1	28.80	11	29.19	28.80	-10	6,262	-0.16%
2021/05/25	0	0.00	2	28.75	29.30	-2	6,235	-0.03%
2021/05/24	0.1	28.50	1	28.50	28.45	-0.9	6,185	-0.01%
2021/05/21	5	28.35	6	28.20	28.25	-1	6,195	-0.02%
2021/05/19	4	28.50	0	0.00	28.25	4	6,299	0.06%
2021/05/18	1	28.55	10	28.65	28.65	-9	6,283	-0.14%
2021/05/17	45	28.86	72	28.69	28.50	-27	6,265	-0.43%
2021/05/14	27	27.10	60	26.76	27.30	-33	5,919	-0.56%
2021/05/13	12	28.11	20	28.51	27.30	-8	5,906	-0.14%
2021/05/12	18	27.46	31	28.11	27.55	-13	5,793	-0.22%
2021/05/11	20	27.31	3	27.85	27.25	17	5,524	0.31%
2021/05/06	15	27.86	3	28.20	27.75	12	5,442	0.22%
2021/05/05	8	28.57	7	29.24	28.20	1	5,463	0.02%
2021/05/04	8	27.64	2	27.80	29.05	6	5,416	0.11%
2021/05/03	3	29.87	1	29.80	29.20	2	5,287	0.04%
2021/04/29	6	29.51	0	0.00	29.45	6	5,145	0.12%
2021/04/28	0	0.00	2	30.15	30.20	-2	5,105	-0.04%
2021/04/27	5	29.63	5	29.74	29.80	0	5,062	0.00%
2021/04/23	3	30.50	0	0.00	30.25	3	4,950	0.06%
2021/04/22	63.1	30.82	49	32.78	30.40	14.1	4,915	0.29%
2021/04/21	10	31.45	17	31.78	32.60	-7	4,543	-0.15%
2021/04/20	1	29.85	3	30.02	30.00	-2	4,172	-0.05%
2021/04/19	0	0.00	9	30.33	29.90	-9	4,188	-0.21%
2021/04/16	0	0.00	2	29.20	29.20	-2	4,100	-0.05%
2021/04/15	0	0.00	11	28.87	28.85	-11	4,082	-0.27%
2021/04/14	10	27.80	5	27.75	28.15	5	4,043	0.12%
2021/04/13	15	29.82	0	0.00	28.60	15	4,028	0.37%
2021/04/12	2	28.90	18	29.41	29.60	-16	3,872	-0.41%
2021/04/09	10	29.40	15	28.54	28.25	-5	3,724	-0.13%
2021/04/07	2	27.93	0	0.00	27.70	2	3,862	0.05%
2021/04/06	0	0.00	11	27.86	27.80	-11	3,882	-0.28%
2021/03/31	0	0.00	2	27.35	27.25	-2	4,102	-0.05%
2021/03/30	2	27.10	2	27.15	27.15	0	4,127	0.00%
2021/03/29	11	27.45	6	27.48	27.20	5	4,132	0.12%
2021/03/26	4	26.45	2	26.85	26.85	2	3,991	0.05%
2021/03/25	0	0.00	1	26.50	26.50	-1	3,988	-0.03%
2021/03/09	1	25.90	5	25.59	25.95	-4	4,186	-0.10%
2021/03/04	5	26.30	0	0.00	26.25	5	4,416	0.11%
2021/03/03	9	26.99	10	27.58	26.70	-1	4,505	-0.02%
2021/03/02	4	26.41	0	0.00	26.30	4	4,612	0.09%
2021/02/26	7	26.84	1	27.00	26.85	6	5,380	0.11%
2021/02/23	1	27.20	0	0.00	27.00	1	5,448	0.02%
2021/02/22	2	27.53	85	27.17	27.35	-83	5,688	-1.46%
2021/02/19	2	26.58	0	0.00	26.65	2	6,017	0.03%
2021/02/17	0	0.00	34	25.99	25.90	-34	6,107	-0.56%
2021/02/03	2	24.75	0	0.00	24.75	2	6,167	0.03%
2021/01/22	0	0.00	8	23.99	24.35	-8	7,141	-0.11%
2021/01/20	1	24.05	0	0.00	23.90	1	7,158	0.01%
2021/01/13	10	26.25	2	26.15	26.25	8	7,133	0.11%
2021/01/12	48	26.71	0	0.00	26.20	48	7,321	0.66%
2021/01/11	32	26.30	200	26.25	26.75	-168	7,379	-2.28%	大賣/鉅額交易
2021/01/06	8	27.00	0	0.00	26.85	8	7,480	0.11%
2021/01/04	1	28.00	0	0.00	27.85	1	7,359	0.01%
2020/12/31	0	0.00	14	28.58	28.00	-14	7,285	-0.19%
2020/12/30	6	27.55	32	28.17	28.00	-26	7,131	-0.36%
2020/12/29	10	27.00	2	27.30	27.00	8	6,936	0.12%
2020/12/28	17	27.90	14	27.53	27.55	3	7,112	0.04%
2020/12/25	30	27.45	32	27.59	27.25	-2	7,078	-0.03%
2020/12/24	0	0.00	44	26.63	26.90	-44	6,897	-0.64%
2020/12/23	0	0.00	53	26.63	26.45	-53	6,861	-0.77%
2020/12/22	3	26.70	6	27.16	26.60	-3	6,861	-0.04%
2020/12/18	13	25.98	0	0.00	25.90	13	6,894	0.19%
2020/12/16	0	0.00	2	26.45	26.25	-2	7,472	-0.03%
2020/12/15	4	26.30	0	0.00	26.30	4	7,828	0.05%
2020/12/11	23	26.14	0	0.00	26.05	23	7,901	0.29%
2020/12/10	19	26.25	0	0.00	26.30	19	7,857	0.24%
2020/12/09	5	26.90	0	0.00	26.85	5	7,885	0.06%
2020/12/08	5	27.40	0	0.00	27.15	5	7,860	0.06%
2020/12/07	1	26.70	2	26.75	26.75	-1	7,793	-0.01%
2020/12/04	23	27.09	1	27.25	27.00	22	7,750	0.28%
2020/12/03	5	27.18	2	27.10	27.10	3	7,708	0.04%
2020/12/02	41	27.34	4	27.45	27.25	37	7,672	0.48%
2020/12/01	2	27.65	0	0.00	27.75	2	7,574	0.03%
2020/11/30	3	28.10	4	28.30	28.00	-1	7,525	-0.01%
2020/11/27	7	27.82	0	0.00	28.10	7	7,457	0.09%
2020/11/26	153	28.13	68	28.51	28.15	85	7,499	1.13%	大買/
2020/11/25	31	28.02	5	28.02	28.35	26	7,213	0.36%
2020/11/24	97	26.36	0	0.00	26.35	97	6,411	1.51%
2020/11/18	61	26.10	64	26.27	26.95	-3	5,928	-0.05%
2020/11/17	0	0.00	2	25.85	25.85	-2	5,496	-0.04%
2020/11/12	3	24.87	1	24.80	24.90	2	5,365	0.04%
2020/11/10	10	25.35	0	0.00	25.60	10	5,230	0.19%
2020/11/09	25	25.67	13	25.82	25.95	12	5,122	0.23%
2020/11/06	21	25.22	5	25.30	25.40	16	4,746	0.34%
2020/11/05	0	0.00	2	24.70	24.90	-2	4,438	-0.05%
2020/11/03	17	24.05	20	24.19	24.10	-3	4,350	-0.07%
2020/10/28	3	23.45	0	0.00	23.45	3	4,324	0.07%
2020/10/27	3	23.78	1	23.75	23.80	2	4,311	0.05%
2020/10/26	2	23.95	0	0.00	23.95	2	4,348	0.05%
2020/10/23	3	24.25	0	0.00	24.20	3	4,357	0.07%
2020/10/22	4	24.46	2	24.48	23.95	2	4,367	0.05%
2020/10/20	14	25.91	13	25.47	25.15	1	4,338	0.02%
2020/10/19	0	0.00	3	25.17	25.45	-3	4,152	-0.07%
2020/10/16	13	24.73	14	24.81	24.55	-1	3,999	-0.03%
2020/10/15	0	0.00	1	24.35	23.85	-1	3,872	-0.03%
2020/10/14	0	0.00	6	24.17	24.50	-6	3,855	-0.16%
2020/10/13	0	0.00	3	23.57	23.80	-3	3,875	-0.08%
2020/10/12	1	23.85	0	0.00	23.35	1	3,883	0.03%
2020/10/08	3	23.47	0	0.00	23.35	3	3,923	0.08%
2020/10/07	2	24.20	0	0.00	23.95	2	3,967	0.05%
2020/10/05	41	24.13	45	24.42	24.60	-4	4,152	-0.10%
2020/09/30	30	23.05	34	23.43	24.00	-4	4,329	-0.09%
2020/09/29	6	22.20	0	0.00	22.25	6	4,325	0.14%
2020/09/28	3	22.60	3	22.65	22.45	0	4,611	0.00%
2020/09/25	7	22.60	0	0.00	22.30	7	4,928	0.14%
2020/09/24	4	22.68	4	22.78	22.40	0	5,015	0.00%
2020/09/23	5	24.19	4	24.35	23.60	1	5,169	0.02%
2020/09/22	2	24.80	12	25.20	24.65	-10	5,105	-0.20%
2020/09/21	6	25.90	0	0.00	25.80	6	5,109	0.12%
2020/09/18	3	24.40	5	24.35	25.20	-2	4,658	-0.04%
2020/09/16	25	23.18	27	23.26	23.30	-2	4,668	-0.04%
2020/09/15	11	22.50	0	0.00	22.50	11	4,539	0.24%
2020/09/14	3	22.67	6	23.08	22.75	-3	4,552	-0.07%
2020/09/11	2	21.85	0	0.00	22.00	2	4,530	0.04%
2020/09/09	2	22.30	0	0.00	22.55	2	4,516	0.04%
2020/09/07	0	0.00	1	22.75	22.35	-1	4,560	-0.02%
2020/09/03	3	22.65	0	0.00	22.50	3	4,624	0.06%
2020/09/01	0	0.00	6	23.47	23.45	-6	4,628	-0.13%
2020/08/31	9	22.38	8	22.62	22.55	1	4,469	0.02%
2020/08/28	0	0.00	2	21.95	21.95	-2	4,443	-0.05%
2020/08/24	5	21.65	5	21.90	21.65	0	4,521	0.00%
2020/08/21	37	21.61	38	21.90	21.80	-1	4,553	-0.02%
2020/08/20	6	20.43	0	0.00	20.60	6	4,573	0.13%
2020/08/18	3	21.90	0	0.00	22.05	3	4,721	0.06%
2020/08/12	0	0.00	3	21.20	21.20	-3	5,497	-0.05%
2020/08/11	6	21.77	2	21.63	21.45	4	5,638	0.07%
2020/08/10	2	23.00	3	23.05	23.05	-1	5,739	-0.02%
2020/08/05	1	23.00	5	23.10	23.00	-4	5,656	-0.07%
2020/08/03	5	23.75	1	22.40	23.80	4	5,592	0.07%
2020/07/29	1	21.55	1	22.25	21.90	0	5,426	0.00%
2020/07/23	10	22.50	20	22.90	22.60	-10	5,280	-0.19%
2020/07/21	1	23.00	1	22.80	22.75	0	5,227	0.00%
2020/07/17	1	23.05	0	0.00	22.85	1	5,155	0.02%
2020/07/15	5	24.09	0	0.00	23.90	5	5,021	0.10%
2020/07/14	11	24.99	10	25.80	24.35	1	4,964	0.02%
2020/07/13	1	26.25	11	25.85	25.15	-10	4,879	-0.20%
2020/07/10	5	25.13	12	25.75	25.50	-7	4,784	-0.15%
2020/07/09	4	28.79	1	29.20	27.45	3	4,574	0.07%
2020/07/08	7	27.28	0	0.00	28.15	7	4,146	0.17%
2020/07/07	8	26.49	5	25.94	25.60	3	4,013	0.07%
2020/07/06	22	26.84	0	0.00	27.00	22	3,717	0.59%
2020/07/03	8	24.55	2	24.55	24.55	6	3,347	0.18%
2020/07/02	0	0.00	3	21.92	22.35	-3	3,210	-0.09%
2020/06/30	4	21.59	2	21.93	21.40	2	2,943	0.07%
2020/06/29	3	21.68	4	21.40	21.70	-1	2,828	-0.04%
2020/06/24	4	21.21	1	22.00	20.95	3	2,766	0.11%
2020/06/23	3	20.95	6	21.05	22.25	-3	2,669	-0.11%
2020/06/15	0	0.00	5	20.15	20.15	-5	2,224	-0.22%
2020/06/08	2	20.60	0	0.00	20.40	2	2,077	0.10%
2020/06/05	4	20.88	1	20.70	20.80	3	2,061	0.15%
2020/06/04	0	0.00	2	20.50	20.85	-2	2,056	-0.10%
2020/06/03	2	20.45	8	20.70	20.65	-6	2,025	-0.30%
2020/06/02	3	20.25	1	20.15	20.10	2	1,986	0.10%
2020/06/01	7	20.61	7	21.20	20.55	0	1,979	0.00%
2020/05/28	4	20.50	4	20.80	20.10	0	2,021	0.00%
2020/05/27	3	20.40	0	0.00	20.40	3	1,992	0.15%
2020/05/26	7	21.04	2	21.00	20.75	5	1,943	0.26%
2020/05/25	0	0.00	4	21.99	21.75	-4	1,853	-0.22%
2020/05/22	3	22.08	0	0.00	21.55	3	1,764	0.17%
2020/05/21	3	22.48	2	23.15	22.25	1	1,770	0.06%
2020/05/20	21	21.86	6	21.80	21.85	15	1,594	0.94%
2020/05/19	8	22.06	21	21.85	22.30	-13	1,523	-0.85%
2020/05/18	1	20.10	6	19.95	20.30	-5	1,065	-0.47%
2020/04/29	0	0.00	12	17.80	17.70	-12	880	-1.36%
2020/03/09	30	18.50	0	0.00	18.40	30	838	3.58%
2020/03/06	0	0.00	1	19.00	18.95	-1	825	-0.12%
2020/03/05	13	19.16	11	19.35	19.15	2	815	0.25%
2020/03/04	5	19.41	0	0.00	19.30	5	797	0.63%
2020/02/25	10	18.70	0	0.00	18.65	10	658	1.52%
2020/02/24	85	19.19	15	19.33	18.95	70	648	10.80%
2020/02/18	0	0.00	1	18.40	18.35	-1	493	-0.20%
2020/02/06	0	0.00	1	18.80	18.75	-1	484	-0.21%
2020/02/05	0	0.00	3	18.90	18.85	-3	485	-0.62%
2020/02/04	0	0.00	1	19.15	19.00	-1	480	-0.21%
2020/02/03	3	18.50	0	0.00	18.50	3	436	0.69%
2020/01/31	24	19.07	21	19.35	19.00	3	419	0.72%
2020/01/17	0	18.25	0	0.00	18.35	0	303	0.00%
2019/12/26	0	0.00	10	18.50	18.55	-10	396	-2.52%
2019/12/20	0	0.00	1	18.45	18.45	-1	415	-0.24%
2019/12/16	0.5	18.35	0	0.00	18.35	0.5	430	0.12%
2019/12/04	0.3	18.50	0	0.00	18.50	0.3	417	0.07%
2019/09/09	0	0.00	5	18.85	18.80	-5	301	-1.66%
2019/07/31	20	18.65	20	18.74	18.75	0	294	0.00%
2019/07/30	4	18.65	4	18.90	18.65	0	296	0.00%
2019/07/29	5	19.45	0	0.00	19.40	5	293	1.71%
2019/07/24	0	0.00	20	19.15	19.20	-20	256	-7.79%
2019/07/19	10	19.00	0	0.00	19.00	10	255	3.92%
2019/07/03	4	18.65	4	18.75	18.60	0	318	0.00%
2019/05/16	1	18.65	0	0.00	18.50	1	534	0.19%
2019/04/12	10	19.33	10	19.15	19.15	0	581	0.00%
2019/04/11	5	19.50	5	19.40	19.40	0	578	0.00%
2019/03/20	10	19.40	10	19.30	19.30	0	584	0.00%
2019/03/13	0	19.50	0	0.00	19.50	0	624	0.00%
2019/02/21	5	20.20	0	0.00	20.15	5	684	0.73%
2019/02/13	9	20.20	9	20.10	20.20	0	579	0.00%
2019/01/30	5	18.80	0	0.00	18.70	5	490	1.02%
2018/12/19	8	19.20	8	19.00	19.00	0	758	0.00%
2018/12/05	1	19.20	0	0.00	19.90	1	900	0.11%
2018/11/07	10	18.30	10	18.45	18.65	0	1,020	0.00%
2018/11/01	52	19.08	47	18.83	18.60	5	1,115	0.45%
2018/10/31	8	18.20	8	18.28	18.95	0	1,100	0.00%
2018/10/16	0	0.00	1	18.15	18.15	-1	1,181	-0.08%
2018/10/12	6	17.50	6	18.00	18.00	0	1,357	0.00%
2018/09/25	15	20.70	15	20.80	20.35	0	2,762	0.00%
2018/09/19	2	20.85	2	21.10	20.20	0	3,054	0.00%
2018/07/23	0	0.00	5	20.20	20.20	-5	4,082	-0.12%
2018/07/20	5	20.40	10	20.45	20.45	-5	4,075	-0.12%
2018/07/19	22	21.35	10	20.60	20.60	12	4,032	0.30%
2018/07/17	30	20.84	30	20.78	20.75	0	3,862	0.00%
2018/07/16	10	21.45	10	21.00	21.00	0	3,837	0.00%
2018/07/13	15	21.52	15	21.72	21.55	0	3,804	0.00%
2018/07/12	30	21.55	30	21.76	21.60	0	3,740	0.00%
2018/07/11	10	20.83	15	21.29	21.65	-5	3,675	-0.14%
2018/07/10	27	21.62	20	21.77	21.40	7	3,610	0.19%
2018/07/09	0	0.00	30	21.00	21.80	-30	3,425	-0.88%
2018/07/06	30	20.10	0	0.00	20.85	30	3,218	0.93%
2018/07/05	10	20.30	0	0.00	20.00	10	3,163	0.32%
2018/07/04	10	20.85	10	21.00	21.45	0	3,095	0.00%
2018/07/03	18	21.63	3	21.80	21.35	15	3,010	0.50%
2018/07/02	20	20.45	20	20.88	21.60	0	2,391	0.00%
2018/06/15	10	20.65	10	20.45	20.45	0	1,869	0.00%
2018/06/12	20	20.75	23	21.06	21.50	-3	1,787	-0.17%
2018/06/11	44	20.83	81	20.86	21.10	-37	1,521	-2.43%
2018/06/08	23	19.88	21	19.84	19.85	2	1,333	0.15%
2018/06/07	11	20.21	18	20.17	19.80	-7	1,334	-0.52%
2018/06/05	30	20.31	25	20.03	19.70	5	1,381	0.36%
2018/06/04	20	20.08	10	20.00	20.00	10	1,355	0.74%
2018/06/01	30	20.68	10	20.20	20.20	20	1,339	1.49%
2018/05/31	50	21.44	35	21.36	21.05	15	1,316	1.14%
2018/05/30	22	19.45	29	19.67	20.80	-7	1,000	-0.70%
2018/05/22	25	19.59	20	19.60	19.80	5	961	0.52%
2018/04/25	0	18.40	0	0.00	18.30	0	1,136	0.00%
2018/04/19	0	18.50	0	0.00	18.50	0	1,223	0.00%
2018/04/17	0	18.90	0	0.00	18.45	0	1,265	0.00%
2018/03/29	1	18.80	0	0.00	18.70	1	1,863	0.05%
2018/03/28	0	0.00	2	18.90	18.90	-2	1,916	-0.10%
2018/03/27	1	19.00	0	0.00	19.15	1	2,322	0.04%
2018/03/22	2	19.50	0	0.00	19.35	2	2,460	0.08%
2018/03/12	0	0.00	10	20.45	20.00	-10	3,210	-0.31%
2018/03/07	1	19.85	0	0.00	19.70	1	3,117	0.03%
2018/03/01	20	20.30	20	20.45	20.45	0	3,076	0.00%
2018/02/26	1	20.00	0	0.00	20.10	1	3,039	0.03%
2018/02/06	0	0.00	10	18.48	18.10	-10	2,923	-0.34%
2018/02/01	11	20.30	11	20.35	20.05	0	2,926	0.00%
2018/01/30	0	0.00	10	19.75	19.60	-10	2,900	-0.34%
2018/01/29	10	19.85	0	0.00	19.90	10	2,900	0.34%
2018/01/16	2	19.90	0	0.00	20.30	2	3,079	0.06%
2018/01/11	0	0.00	2	19.85	19.80	-2	3,154	-0.06%
2018/01/08	2	20.75	0	0.00	20.55	2	3,120	0.06%
2018/01/05	0	0.00	3	20.50	20.35	-3	3,128	-0.10%
2018/01/04	0	0.00	2	20.80	20.60	-2	3,129	-0.06%
2018/01/02	1	20.90	0	0.00	20.85	1	3,128	0.03%