聚和 (6509)-永豐金-敦北券商分點個股進出

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
39.65
漲跌
▲0.05
漲幅
+0.13%
成交量
765張
產業
上櫃化工類股
549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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/12/10	6.1	39.66	0	0.00	39.60	6.1	1,268	0.48%
2024/12/04	1	41.05	0	0.00	41.00	1	1,249	0.08%
2024/12/03	0.1	40.60	0	0.00	40.45	0.1	1,257	0.01%
2024/12/02	0	0.00	2	40.80	40.55	-2	1,258	-0.16%
2024/11/29	2.2	40.60	0	0.00	40.65	2.2	1,265	0.17%
2024/11/28	7.2	41.32	0	0.00	40.85	7.2	1,267	0.56%
2024/11/27	33.1	42.32	0	0.00	41.75	33.1	1,261	2.62%
2024/11/26	0.1	42.25	0	0.00	42.25	0.1	1,258	0.00%
2024/11/25	1	42.45	1	42.50	42.60	0	1,263	0.00%
2024/11/22	4	42.36	0	0.00	42.10	4	1,266	0.32%
2024/11/20	0.2	42.03	0	0.00	41.90	0.2	1,341	0.01%
2024/11/19	0.2	42.35	0	0.00	42.35	0.2	1,340	0.01%
2024/11/18	1.2	41.92	0	0.00	41.65	1.2	1,338	0.09%
2024/11/15	0.1	42.60	3	42.20	42.20	-2.9	1,336	-0.22%
2024/11/14	0	0.00	12	43.41	43.10	-12	1,315	-0.91%
2024/11/12	0.1	43.45	2	43.40	43.15	-2	1,294	-0.15%
2024/11/11	25.1	44.05	0	0.00	44.05	25.1	1,280	1.96%
2024/11/08	0	0.00	13	44.46	44.40	-13	1,260	-1.03%
2024/11/07	0	0.00	8	44.80	44.85	-8	1,248	-0.64%
2024/11/06	0	0.00	1	44.80	44.75	-1	1,240	-0.08%
2024/11/05	0.1	44.20	1	44.65	44.60	-0.9	1,234	-0.07%
2024/11/04	0.2	45.16	2	45.40	44.70	-1.8	1,227	-0.15%
2024/11/01	1.3	44.08	4	44.56	44.95	-2.7	1,215	-0.22%
2024/10/30	25.2	44.35	0	0.00	44.30	25.2	1,211	2.08%
2024/10/29	153.2	44.99	0	0.00	45.00	153.2	1,189	12.88%	大買/鉅額交易
2024/10/28	8.3	44.15	0	0.00	44.60	8.3	1,135	0.73%
2024/10/25	4.1	43.96	4	44.34	43.45	0.1	1,086	0.01%
2024/10/24	0	0.00	1	42.20	42.65	-1	953	-0.10%
2024/10/23	1	42.70	11	42.99	42.40	-10	938	-1.07%
2024/10/21	5	40.71	3	40.95	41.10	2	874	0.23%
2024/10/18	3	40.35	0	0.00	40.35	3	879	0.34%
2024/10/17	0	0.00	10	40.40	40.35	-10	886	-1.13%
2024/10/16	3	40.20	0.1	40.00	40.10	3	892	0.33%
2024/10/15	1.1	40.14	1.1	39.57	40.10	0.1	894	0.01%
2024/10/14	0	0.00	2	39.50	39.35	-2	893	-0.22%
2024/10/11	3	39.17	0	0.00	39.05	3	903	0.33%
2024/10/09	184	39.46	0	0.00	39.20	184	964	19.08%	大買/鉅額交易
2024/10/08	51.1	39.56	3	39.45	39.60	48.1	996	4.83%
2024/10/07	1.1	39.25	0	0.00	39.25	1.1	1,018	0.11%
2024/10/04	0	0.00	10	39.00	38.95	-10	1,040	-0.96%
2024/10/01	10	39.81	0	0.00	39.45	10	1,062	0.94%
2024/09/30	1	39.65	0	0.00	39.45	1	1,083	0.09%
2024/09/27	0	0.00	1	39.00	39.30	-1	1,098	-0.09%
2024/09/26	10.1	39.10	0	0.00	38.80	10.1	1,112	0.91%
2024/09/23	2	39.18	2	39.93	39.70	0	1,149	0.00%
2024/09/20	0	0.00	3	38.42	38.50	-3	1,126	-0.27%
2024/09/16	1	39.05	2	39.00	38.85	-1	1,129	-0.09%
2024/09/11	1	37.95	0	0.00	37.85	1	1,159	0.09%
2024/09/09	1	38.25	0	0.00	38.80	1	1,199	0.08%
2024/08/26	10	40.70	0	0.00	40.35	10	1,219	0.82%
2024/08/23	2	40.90	0	0.00	40.90	2	1,224	0.16%
2024/08/22	0	0.00	10	42.80	42.15	-10	1,206	-0.83%
2024/08/19	1	40.20	1	39.85	39.85	0	1,180	0.00%
2024/08/16	1	40.00	0	0.00	39.75	1	1,202	0.08%
2024/08/13	4	39.84	0	0.00	39.75	4	1,295	0.31%
2024/08/06	5	37.65	0	0.00	37.65	5	1,336	0.37%
2024/08/05	10.1	37.65	10	37.43	37.65	0.1	1,322	0.01%
2024/08/02	5	41.20	0	0.00	40.50	5	1,298	0.39%
2024/07/30	0	0.00	1	40.40	41.65	-1	1,263	-0.08%
2024/07/29	0.1	40.55	0	0.00	40.45	0.1	1,261	0.01%
2024/07/26	9	40.98	0	0.00	41.30	9	1,314	0.68%
2024/07/19	0.1	43.50	5	42.95	42.65	-4.9	1,296	-0.38%
2024/07/18	0.1	44.25	4.5	44.34	44.45	-4.4	1,272	-0.35%
2024/07/17	0	0.00	3	44.73	44.95	-3	1,255	-0.24%
2024/07/16	5.1	44.40	0	0.00	44.65	5.1	1,243	0.41%
2024/07/15	0	0.00	1	44.50	44.55	-1	1,245	-0.08%
2024/07/12	0	0.00	1	44.85	44.95	-1	1,234	-0.08%
2024/07/11	1.1	44.82	0	0.00	44.80	1.1	1,221	0.09%
2024/07/10	2	46.43	11	46.49	46.50	-9	1,167	-0.77%
2024/07/08	1	45.30	1	45.25	45.40	0	1,087	0.00%
2024/07/04	1	45.00	2	44.35	44.60	-1	1,041	-0.10%
2024/07/03	8	44.62	5	44.59	44.80	3	1,015	0.30%
2024/07/02	1	43.90	0	0.00	43.95	1	965	0.10%
2024/06/27	0	0.00	10	43.80	42.90	-10	920	-1.09%
2024/06/21	1	41.80	1	42.25	42.50	0	830	0.00%
2024/06/17	0	0.00	9	42.15	42.35	-9	795	-1.13%
2024/06/13	10	40.85	0	0.00	40.85	10	751	1.33%
2024/05/30	1	41.35	0	0.00	40.70	1	730	0.14%
2024/05/28	0	0.00	1	40.90	41.10	-1	724	-0.14%
2024/05/20	1	41.10	12	41.78	41.20	-11	750	-1.47%
2024/05/16	0	0.00	1	39.45	39.35	-1	717	-0.14%
2024/05/15	20	39.50	0	0.00	39.40	20	771	2.59%
2024/05/02	4	38.31	4	38.08	38.70	0	742	0.00%
2024/04/30	8	38.71	17	39.28	38.40	-9	761	-1.18%
2024/04/23	0	37.48	0	0.00	36.95	0	800	0.00%
2024/04/19	0	37.50	0	0.00	36.70	0	804	0.00%
2024/04/16	0	37.95	0	0.00	37.20	0	799	0.00%
2024/04/09	0	39.00	0	0.00	39.00	0	782	0.00%
2024/04/08	0	38.75	0	0.00	38.55	0	778	0.00%
2024/03/22	0	0.00	1	38.80	38.75	-1	798	-0.13%
2024/03/08	0	0.00	3	38.65	38.35	-3	873	-0.34%
2024/03/05	0	0.00	2	39.80	39.80	-2	865	-0.23%
2024/03/04	3	40.10	0	0.00	39.90	3	862	0.35%
2024/02/27	0	0.00	5	40.93	40.80	-5	902	-0.55%
2024/02/26	4	40.70	45	40.78	40.75	-41	879	-4.66%
2024/02/21	1	40.25	1	39.80	40.25	0	818	0.00%
2024/02/20	3	39.95	0	0.00	39.95	3	806	0.37%
2024/02/05	10.1	37.60	0	0.00	37.55	10.1	727	1.38%
2024/01/25	1	38.80	0	0.00	38.65	1	729	0.14%
2024/01/24	0	0.00	2	39.10	39.05	-2	722	-0.28%
2024/01/22	10	38.50	6	38.65	38.45	4	671	0.60%
2024/01/09	2	38.15	0	0.00	38.00	2	563	0.36%
2024/01/03	6	38.57	0	0.00	38.65	6	559	1.07%
2023/12/15	1	40.00	4	40.11	40.05	-3	512	-0.59%
2023/12/14	0	0.00	2	39.00	39.25	-2	454	-0.44%
2023/12/12	1	38.25	0	0.00	38.15	1	449	0.22%
2023/12/08	2	38.10	0	0.00	38.00	2	499	0.40%
2023/12/07	5	38.81	0	0.00	38.35	5	494	1.01%
2023/11/30	3	39.85	0	0.00	39.70	3	472	0.64%
2023/11/27	21	39.85	0	0.00	39.40	21	443	4.73%
2023/11/16	1	38.55	3	38.48	38.70	-2	360	-0.55%
2023/11/06	5	36.55	0	0.00	36.60	5	337	1.48%
2023/10/27	0	0.00	1	36.15	36.10	-1	381	-0.26%
2023/09/18	10	38.75	0	0.00	38.80	10	564	1.77%
2023/09/14	0	0.00	1	39.85	40.00	-1	582	-0.17%
2023/09/13	3	38.93	0	0.00	39.40	3	564	0.53%
2023/09/11	0	0.00	1	37.70	37.55	-1	565	-0.18%
2023/08/30	0	0.00	2	37.40	37.70	-2	654	-0.31%
2023/08/23	1	36.55	0	0.00	36.60	1	713	0.14%
2023/08/17	1	37.00	0	0.00	37.05	1	782	0.13%
2023/07/31	1	40.40	0	0.00	40.30	1	892	0.11%
2023/07/27	0	0.00	15	41.03	41.25	-15	898	-1.67%
2023/07/26	0	0.00	0.2	40.50	40.05	-0.2	896	-0.02%
2023/07/25	0	0.00	6	40.45	40.70	-6	902	-0.66%
2023/07/24	5	40.47	1	40.05	39.90	4	904	0.44%
2023/07/19	0	0.00	2	41.05	40.60	-2	921	-0.22%
2023/07/18	11	41.34	0	0.00	40.85	11	947	1.16%
2023/07/05	1	44.15	0	0.00	44.10	1	1,238	0.08%
2023/07/04	0	0.00	1	43.60	43.70	-1	1,235	-0.08%
2023/07/03	0	0.00	0.2	44.10	43.95	-0.2	1,229	-0.02%
2023/06/20	0.1	44.10	0	0.00	43.75	0.1	1,280	0.00%
2023/06/16	0.1	45.00	1	44.80	44.80	-1	1,324	-0.07%
2023/06/15	2	45.25	0	0.00	45.25	2	1,321	0.15%
2023/06/09	0.1	45.60	2	45.58	45.70	-1.9	1,358	-0.14%
2023/06/08	2	46.23	5	45.75	45.30	-3	1,400	-0.21%
2023/06/05	1	46.00	0	0.00	45.90	1	1,619	0.06%
2023/06/01	6	45.62	0	0.00	45.55	6	1,693	0.35%
2023/05/29	0	0.00	2	45.10	44.80	-2	1,713	-0.12%
2023/05/24	0	0.00	3	45.30	45.15	-3	1,826	-0.16%
2023/05/18	2	43.65	0	0.00	43.60	2	1,806	0.11%
2023/04/19	8	48.05	8	47.30	47.25	0	2,376	0.00%
2023/04/18	1	47.40	1	47.50	47.40	0	2,344	0.00%
2023/04/17	0	46.95	0	0.00	46.80	0	2,256	0.00%
2023/04/14	2	48.20	0	0.00	47.30	2	2,239	0.09%
2023/04/13	0	45.90	2	45.90	46.30	-2	2,119	-0.09%
2023/04/07	0	0.00	0	45.65	45.45	0	2,184	0.00%
2023/03/28	8	45.75	8	45.54	45.50	0	2,403	0.00%
2023/03/27	8	46.46	2	46.30	46.30	6	2,392	0.25%
2023/03/22	2	46.75	0	0.00	46.80	2	2,357	0.08%
2023/03/20	0	0.00	0	45.70	45.25	0	2,308	0.00%
2023/03/09	2	47.50	5	47.70	47.60	-3	2,289	-0.13%
2023/03/08	5	48.20	4	47.93	48.45	1	2,245	0.04%
2023/03/06	2	47.23	30	47.13	47.30	-28	2,223	-1.26%
2023/02/21	1	46.70	3.1	47.32	47.50	-2.1	2,068	-0.10%
2023/02/17	0	0.00	0.1	46.05	45.90	-0.1	1,994	0.00%
2023/02/16	0	0.00	0	46.15	46.15	0	2,020	0.00%
2023/02/15	10	46.00	1	46.05	45.75	9	2,007	0.45%
2023/02/14	3	45.82	1	45.85	45.75	2	1,978	0.10%
2023/02/13	0.1	46.20	0	0.00	46.70	0.1	1,950	0.01%
2023/02/10	17	46.98	9	46.81	47.00	8	1,901	0.42%
2023/02/09	1	45.45	3	45.35	45.35	-2	1,726	-0.12%
2023/02/08	14	45.81	12	45.60	46.25	2	1,672	0.12%
2023/02/07	7	44.01	21	43.45	44.35	-14	1,495	-0.94%
2023/02/03	0	0.00	3	42.60	42.05	-3	1,437	-0.21%
2023/02/01	7	42.23	0	0.00	42.25	7	1,419	0.49%
2023/01/17	7	40.45	0	0.00	40.40	7	1,403	0.50%
2023/01/09	0	0.00	0.1	41.00	40.85	-0.1	1,430	0.00%
2023/01/05	0	0.00	0.1	41.20	40.75	-0.1	1,463	0.00%
2022/12/30	0	0.00	1	40.95	40.90	-1	1,483	-0.07%
2022/12/29	0	0.00	5	41.60	41.75	-5	1,466	-0.34%
2022/12/28	3	42.20	5	42.40	41.90	-2	1,458	-0.14%
2022/12/27	10	42.20	0	0.00	42.60	10	1,441	0.69%
2022/12/26	13.1	43.65	42	43.06	43.55	-28.9	1,399	-2.07%
2022/12/23	33	40.37	0	0.00	41.15	33	1,257	2.62%
2022/12/22	0	0.00	1	39.40	39.30	-1	1,229	-0.08%
2022/12/21	1	39.00	0	0.00	39.00	1	1,250	0.08%
2022/12/16	0	0.00	20	40.35	40.15	-20	1,285	-1.56%
2022/12/15	10	41.50	0	0.00	41.40	10	1,289	0.78%
2022/12/07	10	44.20	0	0.00	42.80	10	1,265	0.79%
2022/12/02	0	0.00	1	42.67	43.20	-1	1,193	-0.09%
2022/12/01	0	0.00	1.1	42.53	42.80	-1.1	1,177	-0.09%
2022/11/29	13	42.26	2	41.88	42.20	11	1,135	0.97%
2022/11/24	1	40.25	0	0.00	39.70	1	1,049	0.10%
2022/11/23	0	0.00	0.1	39.27	39.55	-0.1	1,025	-0.01%
2022/11/18	0	0.00	2	39.70	38.70	-2	1,108	-0.18%
2022/11/11	0	0.00	2	37.25	36.95	-2	1,200	-0.17%
2022/11/09	3	37.80	2	37.15	37.35	1	1,214	0.08%
2022/11/02	1	36.00	0	0.00	36.00	1	1,356	0.07%
2022/10/26	0	0.00	1	33.65	33.45	-1	1,340	-0.07%
2022/09/29	1	37.50	0	0.00	37.10	1	1,334	0.07%
2022/09/27	1	38.80	1	37.90	39.10	0	1,342	0.00%
2022/09/23	0	0.00	5	42.47	42.40	-5	1,350	-0.37%
2022/09/22	1	41.85	1	42.40	42.30	0	1,352	0.00%
2022/09/21	0	0.00	3	41.33	41.45	-3	1,341	-0.22%
2022/09/16	0	0.00	4	42.20	41.80	-4	1,381	-0.29%
2022/09/15	10	43.19	10	42.46	42.45	0	1,410	0.00%
2022/09/14	4	41.43	0	0.00	42.30	4	1,432	0.28%
2022/09/13	3	42.27	0	0.00	42.10	3	1,441	0.21%
2022/09/12	1	41.65	3	41.55	41.65	-2	1,479	-0.14%
2022/08/31	11	43.62	1	43.85	43.65	10	1,758	0.57%
2022/08/26	0	0.00	1	43.70	43.35	-1	1,904	-0.05%
2022/08/24	0	0.00	5	43.78	43.10	-5	1,834	-0.27%
2022/08/23	1	44.45	0	0.00	43.50	1	1,827	0.05%
2022/08/22	7	45.83	2	46.00	43.90	5	1,816	0.28%
2022/08/16	1	43.55	0	0.00	43.60	1	1,685	0.06%
2022/08/15	2	43.95	1	44.00	43.95	1	1,677	0.06%
2022/08/12	0	0.00	1	43.30	43.80	-1	1,640	-0.06%
2022/08/10	1	41.80	0	0.00	41.80	1	1,588	0.06%
2022/08/05	1	39.30	0	0.00	39.20	1	1,589	0.06%
2022/07/26	0.1	40.00	0	0.00	40.00	0.1	1,768	0.01%
2022/07/25	1	40.90	0.5	40.85	40.85	0.5	1,769	0.03%
2022/07/12	0	0.00	1	37.50	37.25	-1	1,877	-0.05%
2022/07/05	0.3	38.60	0	0.00	38.60	0.3	1,969	0.01%
2022/06/23	0	0.00	1	40.60	40.15	-1	1,979	-0.05%
2022/06/22	1	40.90	1	41.20	40.85	0	1,991	0.00%
2022/06/21	2	43.15	0	0.00	43.30	2	2,073	0.10%
2022/06/20	1	44.25	1	44.60	42.10	0	2,089	0.00%
2022/06/14	1	48.80	0	0.00	48.80	1	2,129	0.05%
2022/06/13	2	50.90	7	49.79	49.50	-5	2,105	-0.24%
2022/06/10	1	50.50	11	50.02	50.40	-10	2,077	-0.48%
2022/06/08	8	49.00	0	0.00	48.25	8	1,955	0.41%
2022/06/07	0	0.00	1	46.90	47.15	-1	1,835	-0.05%
2022/05/31	0	0.00	1	48.40	48.25	-1	1,944	-0.05%
2022/05/30	1.3	48.09	0	0.00	48.35	1.3	1,961	0.06%
2022/05/17	1	47.10	1	47.10	47.30	0	2,204	0.00%
2022/05/13	2	45.80	2	44.95	45.65	0	2,300	0.00%
2022/05/12	5	44.50	8	44.24	44.20	-3	2,403	-0.12%
2022/05/10	1	45.70	1	45.20	45.85	0	2,404	0.00%
2022/05/06	1	49.30	0	0.00	49.10	1	2,426	0.04%
2022/05/05	1	50.40	0	0.00	50.50	1	2,415	0.04%
2022/04/28	0.2	48.85	0	0.00	48.00	0.2	2,513	0.01%
2022/04/20	0	56.00	0	0.00	55.90	0	2,690	0.00%
2022/04/19	1	54.90	1	55.40	54.90	0	2,768	0.00%
2022/04/18	0	0.00	0.2	55.10	54.80	-0.2	2,801	-0.01%
2022/04/15	2	56.80	0	0.00	56.70	2	2,812	0.07%
2022/04/14	3	58.23	10	58.40	58.10	-7	2,858	-0.24%
2022/04/12	2	57.10	0	0.00	56.80	2	2,939	0.07%
2022/03/25	7	59.26	7	58.61	58.60	0	4,487	0.00%
2022/03/23	0	0.00	2	57.70	57.60	-2	4,483	-0.04%
2022/03/22	1	57.80	0	0.00	57.90	1	4,500	0.02%
2022/03/21	1	57.00	0	0.00	57.60	1	4,514	0.02%
2022/03/18	1	57.70	1	58.10	57.40	0	4,571	0.00%
2022/03/17	1	55.70	3	55.40	56.30	-2	4,669	-0.04%
2022/03/16	0	0.00	5	53.68	53.90	-5	4,691	-0.11%
2022/03/15	5	55.00	1.3	55.00	54.60	3.7	4,919	0.08%
2022/03/14	3	57.10	0	0.00	56.80	3	4,990	0.06%
2022/03/07	0	0.00	1	58.30	58.10	-1	5,229	-0.02%
2022/03/04	0	0.00	1	60.10	60.30	-1	5,321	-0.02%
2022/03/03	10	61.19	1	61.50	60.70	9	5,461	0.16%
2022/03/02	1	60.90	1	60.80	61.30	0	5,584	0.00%
2022/03/01	0	0.00	8	61.93	61.10	-8	5,679	-0.14%
2022/02/25	3	59.50	4	60.50	59.90	-1	5,799	-0.02%
2022/02/24	1	61.20	1	60.70	59.40	0	6,225	0.00%
2022/02/23	5	61.90	1	61.60	62.10	4	6,406	0.06%
2022/02/22	3	60.50	2	60.50	60.70	1	6,985	0.01%
2022/02/18	2	62.35	2	62.85	63.20	0	8,785	0.00%
2022/02/17	1.1	62.90	0	0.00	62.80	1.1	8,993	0.01%
2022/02/16	0	0.00	3	63.70	62.80	-3	9,192	-0.03%
2022/02/15	2	63.70	2	64.20	63.00	0	9,320	0.00%
2022/02/14	12	63.78	19	63.21	62.80	-7	9,634	-0.07%
2022/02/11	1	62.60	0	0.00	62.80	1	9,836	0.01%
2022/02/10	3	62.23	0	0.00	62.00	3	10,077	0.03%
2022/02/09	7	62.13	1	62.20	63.00	6	10,327	0.06%
2022/02/08	1	61.80	0	0.00	61.80	1	10,687	0.01%
2022/02/07	0	0.00	5	60.10	60.30	-5	11,138	-0.04%
2022/01/26	1	59.70	1	59.00	58.80	0	11,869	0.00%
2022/01/25	6	59.70	1	59.50	58.80	5	12,763	0.04%
2022/01/24	0	57.90	0	0.00	59.80	0	14,046	0.00%
2022/01/21	5	60.80	1	60.80	60.50	4	15,626	0.03%
2022/01/20	1	61.60	1	61.20	61.30	0	16,147	0.00%
2022/01/19	2	61.60	2	61.95	61.70	0	17,364	0.00%
2022/01/18	0	61.00	0	0.00	60.80	0	19,165	0.00%
2022/01/14	0	60.00	1	59.70	60.30	-1	20,549	0.00%
2022/01/13	0	60.00	1	60.90	61.00	-1	20,817	0.00%
2022/01/12	3	62.00	7	61.66	61.60	-4	21,437	-0.02%
2022/01/11	1	63.80	0	0.00	63.60	1	22,297	0.00%
2022/01/10	3	64.80	0	0.00	64.70	3	22,384	0.01%
2022/01/07	1	64.80	4	64.73	64.70	-3	22,478	-0.01%
2022/01/06	4	66.00	5	66.52	66.20	-1	22,566	0.00%
2022/01/05	2.1	67.95	9	67.86	67.10	-6.9	22,803	-0.03%
2022/01/04	7.1	69.96	10	69.68	68.50	-3	23,103	-0.01%
2022/01/03	1.1	68.85	2	68.80	68.00	-0.9	23,134	0.00%
2021/12/30	3	68.80	1.2	68.58	68.60	1.8	23,255	0.01%
2021/12/29	2	68.50	0	0.00	68.80	2	23,503	0.01%
2021/12/28	0	0.00	4	67.93	67.60	-4	23,666	-0.02%
2021/12/27	7.8	68.16	8	68.54	68.10	-0.3	23,860	0.00%
2021/12/24	4	70.10	5	69.60	69.30	-1	23,887	0.00%
2021/12/23	14	71.92	19	71.24	70.00	-5	23,922	-0.02%
2021/12/22	26	71.01	22.1	70.59	69.40	4	23,617	0.02%
2021/12/21	3.1	70.67	17	70.36	70.90	-14	23,249	-0.06%
2021/12/20	13	66.86	2	67.00	66.70	11	22,993	0.05%
2021/12/17	3	65.73	2	65.85	65.40	1	23,066	0.00%
2021/12/16	3.2	67.16	1	67.40	66.70	2.2	23,173	0.01%
2021/12/15	2	67.00	2	66.70	66.50	0	23,220	0.00%
2021/12/14	2	66.45	2	67.00	66.30	0	23,320	0.00%
2021/12/13	5.6	68.24	12	68.11	68.40	-6.4	23,424	-0.03%
2021/12/10	11	67.02	0	0.00	66.20	11	23,706	0.05%
2021/12/09	14.6	68.58	6	67.87	67.50	8.6	24,691	0.03%
2021/12/08	4	66.13	1	65.90	65.90	3	24,632	0.01%
2021/12/07	1	64.80	1	65.00	64.90	0	24,717	0.00%
2021/12/06	1	65.80	1	64.60	65.90	0	24,861	0.00%
2021/12/03	5	65.80	5	65.60	65.60	0	24,988	0.00%
2021/12/02	2.2	66.16	6	64.85	64.50	-3.8	25,166	-0.02%
2021/12/01	2	65.65	1	65.00	65.90	1	25,283	0.00%
2021/11/30	2	67.55	2	67.70	66.80	0	25,374	0.00%
2021/11/29	13	65.14	11	65.62	67.00	2	25,463	0.01%
2021/11/26	2.2	67.03	2.3	67.11	66.60	-0.1	25,496	0.00%
2021/11/25	5.5	69.04	4	69.48	68.90	1.5	25,931	0.01%
2021/11/24	4	68.80	9.7	68.93	68.70	-5.7	26,043	-0.02%
2021/11/23	11.1	72.07	10	70.79	69.70	1.1	26,194	0.00%
2021/11/22	3	71.93	7	71.84	70.30	-4	26,828	-0.01%
2021/11/19	28.6	74.13	18	73.97	73.00	10.6	27,069	0.04%
2021/11/18	27.5	73.55	26.3	74.01	73.70	1.2	27,565	0.00%
2021/11/17	18	70.11	11	69.66	69.30	7	26,737	0.03%
2021/11/16	8.5	69.08	14	68.71	68.20	-5.5	26,867	-0.02%
2021/11/15	27	67.83	21.1	67.96	69.50	6	26,973	0.02%
2021/11/12	3	67.93	29	67.55	67.60	-26	27,032	-0.10%
2021/11/11	47	68.24	18	68.02	68.00	29	27,177	0.11%
2021/11/10	11	65.62	0	0.00	66.60	11	27,104	0.04%
2021/11/09	23	67.40	24.1	68.82	68.40	-1.1	27,093	0.00%
2021/11/08	3	66.93	4	66.60	67.00	-1	27,301	0.00%
2021/11/05	3	67.97	1.3	69.62	67.60	1.8	27,578	0.01%
2021/11/04	11	68.44	10.1	68.58	67.80	1	28,043	0.00%
2021/11/03	33	70.63	47.8	69.66	70.00	-14.8	28,178	-0.05%
2021/11/02	22.3	75.01	116.8	73.50	72.00	-94.5	28,434	-0.33%	大賣/
2021/11/01	50.5	80.80	32.2	80.68	80.00	18.3	27,999	0.07%
2021/10/29	113	78.49	71	79.45	80.10	42	26,827	0.16%	大買/
2021/10/28	6	71.97	52	71.65	72.90	-46	25,356	-0.18%
2021/10/27	19	71.67	31.1	71.91	72.80	-12.1	24,984	-0.05%
2021/10/26	91.2	71.29	71.3	70.39	68.00	19.9	23,970	0.08%
2021/10/25	103.2	65.75	35.2	67.04	67.80	68	22,381	0.30%	大買/
2021/10/22	9	61.46	6	60.85	61.70	3	21,714	0.01%
2021/10/21	7	61.10	11	61.02	60.30	-4	21,614	-0.02%
2021/10/20	32	60.70	34.3	61.17	61.40	-2.3	21,499	-0.01%
2021/10/19	27	60.21	25	61.19	61.00	2	21,160	0.01%
2021/10/18	1	56.40	0	0.00	56.50	1	20,656	0.00%
2021/10/15	2	56.50	1	55.80	56.50	1	21,357	0.00%
2021/10/14	1	54.60	2	54.70	54.70	-1	21,488	0.00%
2021/10/13	2	56.25	3	56.47	55.90	-1	21,551	0.00%
2021/10/12	4	56.60	2.4	56.58	56.70	1.6	21,403	0.01%
2021/10/07	3.5	54.80	3	55.13	54.80	0.5	21,167	0.00%
2021/10/06	5	54.46	4	54.23	54.20	1	21,300	0.00%
2021/10/05	0	0.00	1.1	53.50	53.40	-1.1	21,149	-0.01%
2021/10/04	1	52.50	1	52.60	51.80	0	21,068	0.00%
2021/09/30	14	53.49	13	53.25	54.60	1	21,074	0.00%
2021/09/29	1	54.30	1	53.90	54.20	0	21,643	0.00%
2021/09/28	3	56.00	15	55.86	55.70	-12	21,948	-0.05%
2021/09/27	4	57.05	6	57.43	56.90	-2	22,042	-0.01%
2021/09/24	10	57.69	4	57.35	57.10	6	22,603	0.03%
2021/09/23	2	57.15	0	0.00	56.70	2	22,726	0.01%
2021/09/22	3	56.50	0	0.00	56.30	3	22,843	0.01%
2021/09/17	1	57.00	3	57.03	57.50	-2	23,087	-0.01%
2021/09/16	7	58.17	14	57.02	56.80	-7	23,363	-0.03%
2021/09/15	18	58.82	8	58.76	59.10	10	23,281	0.04%
2021/09/14	23	60.19	38	60.52	59.80	-15	22,943	-0.07%
2021/09/13	4	58.43	4	58.35	57.20	0	22,074	0.00%
2021/09/10	10	57.23	9	57.77	58.00	1	22,093	0.00%
2021/09/09	2	56.15	1	57.50	57.60	1	22,149	0.00%
2021/09/08	13	56.39	18	55.61	55.20	-5	22,018	-0.02%
2021/09/07	4	55.20	5	55.46	57.30	-1	21,923	0.00%
2021/09/06	5.3	57.36	6.2	57.05	55.70	-0.9	22,028	0.00%
2021/09/03	6	57.58	3	57.13	56.70	3	22,024	0.01%
2021/09/02	5	59.28	4.1	58.75	58.10	1	21,914	0.00%
2021/09/01	10.1	60.26	3	60.30	60.30	7.1	21,753	0.03%
2021/08/31	31	61.17	32	60.86	60.10	-1	21,671	0.00%
2021/08/30	14	59.57	6	59.40	59.70	8	21,339	0.04%
2021/08/27	5.3	59.71	3	59.10	59.90	2.3	21,208	0.01%
2021/08/26	16.3	61.39	13.6	61.68	60.40	2.7	21,121	0.01%
2021/08/25	18.1	58.92	37	59.28	59.20	-19	20,180	-0.09%
2021/08/24	76	61.52	64	60.77	60.80	12	19,946	0.06%
2021/08/23	27	56.46	30	57.47	59.10	-3	19,014	-0.02%
2021/08/20	19	53.12	20	52.16	53.80	-1	18,748	-0.01%
2021/08/19	17	53.69	12	53.83	51.20	5	18,317	0.03%
2021/08/18	9	51.33	4	52.43	54.10	5	18,038	0.03%
2021/08/17	5	53.52	15	51.47	50.60	-10	17,796	-0.06%
2021/08/16	7	52.90	10	52.35	52.40	-3	17,516	-0.02%
2021/08/13	0.4	56.04	1	53.90	54.00	-0.6	17,209	0.00%
2021/08/12	4	56.28	2	57.40	57.30	2	16,953	0.01%
2021/08/11	8	57.18	4	58.70	55.80	4	16,530	0.02%
2021/08/10	28	63.13	24	62.09	62.00	4	16,070	0.02%
2021/08/09	17.1	62.67	19	62.42	60.50	-1.9	15,565	-0.01%
2021/08/06	35.3	61.01	45	61.64	62.00	-9.7	15,002	-0.06%
2021/08/05	19	57.03	13	56.58	58.60	6	14,130	0.04%
2021/08/04	0.1	54.30	2	54.90	54.30	-1.9	13,921	-0.01%
2021/08/03	5	54.68	4	54.93	54.90	1	13,852	0.01%
2021/08/02	3	53.40	4	53.99	54.00	-1	13,718	-0.01%
2021/07/30	2	55.50	7	55.83	53.10	-5	13,546	-0.04%
2021/07/29	13	55.52	2	55.45	55.20	11	13,361	0.08%
2021/07/28	10	54.56	3.2	56.93	57.00	6.8	13,119	0.05%
2021/07/27	12	60.57	16.2	59.58	57.00	-4.2	12,912	-0.03%
2021/07/23	3.3	61.64	1.2	61.57	61.70	2.1	12,611	0.02%
2021/07/22	19.3	65.56	0	0.00	63.70	19.3	12,322	0.16%
2021/07/21	8	68.23	11	69.35	67.60	-3	11,956	-0.03%
2021/07/20	4	64.83	14.1	63.69	66.10	-10.1	11,199	-0.09%
2021/07/19	13	59.60	5	59.80	65.00	8	11,042	0.07%
2021/07/16	10	58.61	1	59.50	59.10	9	11,205	0.08%
2021/07/15	0	0.00	4	58.00	58.30	-4	11,452	-0.03%
2021/07/14	9	54.18	7.2	54.40	54.00	1.8	11,383	0.02%
2021/07/13	0.5	61.60	3	58.87	56.10	-2.5	11,403	-0.02%
2021/07/12	0	0.00	2.3	56.60	56.60	-2.3	11,169	-0.02%
2021/07/09	0	0.00	2	52.60	51.50	-2	11,115	-0.02%
2021/07/08	1	51.00	1	49.90	50.00	0	11,074	0.00%
2021/07/07	4.3	49.29	15	49.40	48.10	-10.8	11,193	-0.10%
2021/07/06	25.3	52.68	6	51.58	51.60	19.3	11,205	0.17%
2021/07/05	2.1	51.00	4.1	50.90	51.00	-2	10,763	-0.02%
2021/07/02	0	0.00	3.1	46.04	46.40	-3.1	10,397	-0.03%
2021/07/01	4.1	42.38	7	42.98	42.20	-2.9	10,264	-0.03%
2021/06/30	3	43.17	2	43.25	43.25	1	9,732	0.01%
2021/06/29	10	38.35	11	38.67	39.35	-1	9,466	-0.01%
2021/06/28	3	36.13	7	36.16	35.80	-4	9,251	-0.04%
2021/06/25	11	34.32	9.3	35.14	35.00	1.8	8,952	0.02%
2021/06/24	2	33.38	6	33.48	33.20	-4	8,786	-0.05%
2021/06/22	2	33.05	17	33.69	32.55	-15	8,622	-0.17%
2021/06/21	2	32.70	0	0.00	32.95	2	8,469	0.02%
2021/06/18	14	32.42	2	32.00	32.35	12	8,294	0.14%
2021/06/17	0	0.00	20	31.05	31.95	-20	8,101	-0.25%
2021/06/16	1	31.20	1	31.30	31.20	0	8,042	0.00%
2021/06/15	8	31.74	4	32.08	31.95	4	7,989	0.05%
2021/06/11	0	0.00	1	31.10	31.25	-1	7,642	-0.01%
2021/06/10	5	30.20	0	0.00	30.15	5	7,457	0.07%
2021/06/09	0	0.00	1	31.00	30.45	-1	7,361	-0.01%
2021/06/07	2.3	31.26	31	31.91	30.95	-28.8	7,347	-0.39%
2021/06/03	3	31.10	9	31.69	31.50	-6	7,051	-0.09%
2021/06/02	7	30.80	3	30.92	30.80	4	6,840	0.06%
2021/06/01	6	30.88	7	30.65	31.15	-1	6,722	-0.01%
2021/05/28	2	31.10	59	29.81	30.95	-57	6,597	-0.86%
2021/05/27	2	28.80	3	29.30	29.10	-1	6,246	-0.02%
2021/05/26	1	28.90	3	29.10	28.80	-2	6,262	-0.03%
2021/05/25	3	29.30	1	28.90	29.30	2	6,235	0.03%
2021/05/17	64	28.56	19	28.72	28.50	45	6,265	0.72%
2021/05/14	3	27.00	4	27.28	27.30	-1	5,919	-0.02%
2021/05/13	6	28.70	0	0.00	27.30	6	5,906	0.10%
2021/05/12	0	0.00	1	28.60	27.55	-1	5,793	-0.02%
2021/05/11	0	0.00	1	27.75	27.25	-1	5,524	-0.02%
2021/05/10	3	28.80	0	0.00	28.45	3	5,466	0.05%
2021/05/05	1	29.40	1	29.10	28.20	0	5,463	0.00%
2021/05/04	8	27.69	30	29.28	29.05	-22	5,416	-0.41%
2021/05/03	0	0.00	1	29.40	29.20	-1	5,287	-0.02%
2021/04/29	0	0.00	2	29.58	29.45	-2	5,145	-0.04%
2021/04/28	17	30.42	2.5	30.03	30.20	14.5	5,105	0.28%
2021/04/27	1	29.70	0	0.00	29.80	1	5,062	0.02%
2021/04/26	2	30.20	0	0.00	30.15	2	4,993	0.04%
2021/04/23	1	30.90	7	31.06	30.25	-6	4,950	-0.12%
2021/04/22	43	31.72	24	31.45	30.40	19	4,915	0.39%
2021/04/21	14	32.14	16	31.86	32.60	-2	4,543	-0.04%
2021/04/20	1	29.60	19	30.06	30.00	-18	4,172	-0.43%
2021/04/19	4	30.01	7	30.05	29.90	-3	4,188	-0.07%
2021/04/16	0	0.00	2	29.13	29.20	-2	4,100	-0.05%
2021/04/15	0	0.00	2	29.05	28.85	-2	4,082	-0.05%
2021/04/14	5	28.32	0	0.00	28.15	5	4,043	0.12%
2021/04/13	1.2	29.23	13	30.19	28.60	-11.8	4,028	-0.29%
2021/04/12	0	0.00	3	28.97	29.60	-3	3,872	-0.08%
2021/04/09	15	29.03	12	28.77	28.25	3	3,724	0.08%
2021/04/08	4	27.79	4	27.70	27.70	0	3,645	0.00%
2021/04/06	12.3	27.57	0	0.00	27.80	12.3	3,882	0.32%
2021/04/01	2	27.25	0	0.00	27.25	2	3,936	0.05%
2021/03/31	15	27.31	10	27.30	27.25	5	4,102	0.12%
2021/03/30	0	0.00	11	27.16	27.15	-11	4,127	-0.27%
2021/03/29	3	27.38	8	27.68	27.20	-5	4,132	-0.12%
2021/03/23	3	26.90	0	0.00	26.65	3	3,997	0.08%
2021/03/19	3	26.45	0	0.00	26.45	3	3,988	0.08%
2021/03/18	0	0.00	2	26.60	26.50	-2	4,030	-0.05%
2021/03/17	1	26.30	0	0.00	26.45	1	4,055	0.02%
2021/03/12	2	26.85	0	0.00	26.60	2	4,197	0.05%
2021/03/08	1	25.85	0	0.00	25.75	1	4,270	0.02%
2021/03/04	2	26.40	0	0.00	26.25	2	4,416	0.05%
2021/03/03	0	0.00	2	27.55	26.70	-2	4,505	-0.04%
2021/03/02	0	0.00	1	26.70	26.30	-1	4,612	-0.02%
2021/02/26	2	26.78	1	27.05	26.85	1	5,380	0.02%
2021/02/24	0	0.00	4	27.38	27.10	-4	5,440	-0.07%
2021/02/23	2	27.03	1	27.40	27.00	1	5,448	0.02%
2021/02/22	2	27.30	0	0.00	27.35	2	5,688	0.04%
2021/02/18	3	26.02	0	0.00	26.25	3	6,113	0.05%
2021/02/17	21	25.84	0	0.00	25.90	21	6,107	0.34%
2021/02/01	0	0.00	3	23.68	23.80	-3	6,643	-0.05%
2021/01/26	0	0.00	3	24.50	24.75	-3	7,073	-0.04%
2021/01/21	1	23.75	2	23.65	23.65	-1	7,154	-0.01%
2021/01/20	1	24.00	2	24.25	23.90	-1	7,158	-0.01%
2021/01/19	2	25.35	2	25.05	25.05	0	7,121	0.00%
2021/01/18	1	24.45	0	24.30	25.00	1	7,119	0.01%
2021/01/15	3	25.93	0	0.00	25.30	3	7,110	0.04%
2021/01/14	0	0.00	2	26.30	26.25	-2	7,098	-0.03%
2021/01/13	2	26.20	0	0.00	26.25	2	7,133	0.03%
2021/01/12	1	26.95	3	26.97	26.20	-2	7,321	-0.03%
2021/01/11	1	26.80	4	26.25	26.75	-3	7,379	-0.04%
2021/01/08	10	27.20	0	0.00	27.35	10	7,427	0.13%
2021/01/06	2	26.90	3	27.10	26.85	-1	7,480	-0.01%
2021/01/05	1	27.65	0	0.00	27.75	1	7,424	0.01%
2021/01/04	12	28.13	0	0.00	27.85	12	7,359	0.16%
2020/12/30	2	28.05	3	27.60	28.00	-1	7,131	-0.01%
2020/12/29	1	27.41	0	0.00	27.00	1	6,936	0.01%
2020/12/28	1	27.40	0	0.00	27.55	1	7,112	0.01%
2020/12/25	3	27.33	1	27.20	27.25	2	7,078	0.03%
2020/12/24	3	26.65	3	27.10	26.90	0	6,897	0.00%
2020/12/23	2	26.48	0	0.00	26.45	2	6,861	0.03%
2020/12/22	0	0.00	8	27.08	26.60	-8	6,861	-0.12%
2020/12/17	5	26.20	5	26.40	26.25	0	6,978	0.00%
2020/12/15	6	26.61	6	26.63	26.30	0	7,828	0.00%
2020/12/14	5	26.75	0	0.00	27.15	5	7,805	0.06%
2020/12/09	1	26.85	0	0.00	26.85	1	7,885	0.01%
2020/12/08	2	27.10	0	0.00	27.15	2	7,860	0.03%
2020/12/07	2	26.65	0	0.00	26.75	2	7,793	0.03%
2020/12/04	2	27.13	0	0.00	27.00	2	7,750	0.03%
2020/12/02	0	0.00	1	27.30	27.25	-1	7,672	-0.01%
2020/12/01	0	0.00	1	27.70	27.75	-1	7,574	-0.01%
2020/11/30	0	0.00	5	28.05	28.00	-5	7,525	-0.07%
2020/11/27	0	0.00	1	28.00	28.10	-1	7,457	-0.01%
2020/11/26	3	28.27	6	28.18	28.15	-3	7,499	-0.04%
2020/11/25	34	28.19	34	28.08	28.35	0	7,213	0.00%
2020/11/24	0	0.00	2	26.70	26.35	-2	6,411	-0.03%
2020/11/23	3	26.10	0	0.00	26.05	3	6,315	0.05%
2020/11/20	0	0.00	1	26.40	26.20	-1	6,264	-0.02%
2020/11/19	26	26.86	23	26.95	26.60	3	6,208	0.05%
2020/11/18	4	26.40	2	26.55	26.95	2	5,928	0.03%
2020/11/11	1	25.60	10	25.90	25.15	-9	5,328	-0.17%
2020/11/09	3	25.72	9	25.73	25.95	-6	5,122	-0.12%
2020/11/06	10	25.21	7	25.23	25.40	3	4,746	0.06%
2020/11/05	1	24.90	2	24.00	24.90	-1	4,438	-0.02%
2020/11/03	1	24.10	5	24.30	24.10	-4	4,350	-0.09%
2020/10/30	2	24.15	2	24.18	23.60	0	4,311	0.00%
2020/10/29	1	23.05	0	0.00	24.00	1	4,260	0.02%
2020/10/26	0	0.00	20	24.20	23.95	-20	4,348	-0.46%
2020/10/22	1	24.60	0	0.00	23.95	1	4,367	0.02%
2020/10/21	0	0.00	2	24.65	24.65	-2	4,339	-0.05%
2020/10/20	10	26.00	2	26.05	25.15	8	4,338	0.18%
2020/10/19	1	25.45	11	24.91	25.45	-10	4,152	-0.24%
2020/10/16	0	0.00	5	24.64	24.55	-5	3,999	-0.13%
2020/10/15	2	23.93	6	23.98	23.85	-4	3,872	-0.10%
2020/10/14	4	24.20	0	0.00	24.50	4	3,855	0.10%
2020/10/13	1	23.30	5	23.12	23.80	-4	3,875	-0.10%
2020/10/08	1	23.45	0	0.00	23.35	1	3,923	0.03%
2020/10/07	11	24.16	0	0.00	23.95	11	3,967	0.28%
2020/10/06	8	24.42	10	24.45	24.35	-2	4,023	-0.05%
2020/10/05	43	24.23	22	24.28	24.60	21	4,152	0.51%
2020/09/30	3	23.05	3	23.35	24.00	0	4,329	0.00%
2020/09/29	0	0.00	20	22.20	22.25	-20	4,325	-0.46%
2020/09/28	20	22.68	0	0.00	22.45	20	4,611	0.43%
2020/09/25	1	22.20	0	0.00	22.30	1	4,928	0.02%
2020/09/24	0	0.00	30	22.60	22.40	-30	5,015	-0.60%
2020/09/23	0	0.00	4	24.03	23.60	-4	5,169	-0.08%
2020/09/22	32	24.81	0	0.00	24.65	32	5,105	0.63%
2020/09/21	30	26.12	18	25.94	25.80	12	5,109	0.23%
2020/09/18	0	0.00	2	23.85	25.20	-2	4,658	-0.04%
2020/09/17	3	23.37	2	23.28	23.40	1	4,376	0.02%
2020/09/16	1	23.30	1	23.20	23.30	0	4,668	0.00%
2020/09/14	0	0.00	1	22.85	22.75	-1	4,552	-0.02%
2020/09/10	0	0.00	40	22.38	22.35	-40	4,507	-0.89%
2020/09/09	0	0.00	40	22.40	22.55	-40	4,516	-0.89%
2020/09/04	0	0.00	1	22.30	22.25	-1	4,617	-0.02%
2020/09/01	87	23.61	0	0.00	23.45	87	4,628	1.88%
2020/08/10	10	22.90	0	0.00	23.05	10	5,739	0.17%
2020/08/03	0	0.00	20	22.51	23.80	-20	5,592	-0.36%
2020/07/29	20	22.23	0	0.00	21.90	20	5,426	0.37%
2020/07/28	0	0.00	5	21.10	21.35	-5	5,397	-0.09%
2020/07/24	0	0.00	1	22.60	21.60	-1	5,333	-0.02%
2020/07/21	0	0.00	1	23.15	22.75	-1	5,227	-0.02%
2020/07/10	0	0.00	2	26.35	25.50	-2	4,784	-0.04%
2020/07/09	18	29.89	1	28.90	27.45	17	4,574	0.37%
2020/07/07	3	27.00	30	25.76	25.60	-27	4,013	-0.67%
2020/07/06	11	26.98	8	26.77	27.00	3	3,717	0.08%
2020/07/03	6	24.55	0	0.00	24.55	6	3,347	0.18%
2020/07/02	4	22.30	0	0.00	22.35	4	3,210	0.12%
2020/07/01	2	20.90	5	20.90	20.90	-3	2,985	-0.10%
2020/06/29	5	21.03	0	0.00	21.70	5	2,828	0.18%
2020/06/24	7	21.16	0	0.00	20.95	7	2,766	0.25%
2020/06/23	1	22.25	1	22.25	22.25	0	2,669	0.00%
2020/06/15	0	0.00	5	19.95	20.15	-5	2,224	-0.22%
2020/06/10	5	19.65	0	0.00	19.65	5	2,114	0.24%
2020/06/09	6	19.49	14	19.38	19.40	-8	2,109	-0.38%
2020/06/03	8	20.58	3	20.35	20.65	5	2,025	0.25%
2020/05/26	0	0.00	2	21.20	20.75	-2	1,943	-0.10%
2020/05/25	0	0.00	2	21.75	21.75	-2	1,853	-0.11%
2020/05/22	3	21.65	1	21.80	21.55	2	1,764	0.11%
2020/05/21	3	22.78	0	0.00	22.25	3	1,770	0.17%
2020/05/19	20	21.97	14	21.96	22.30	6	1,523	0.39%
2020/05/18	0	0.00	1	19.15	20.30	-1	1,065	-0.09%
2020/05/15	1	19.40	0	0.00	19.15	1	913	0.11%
2020/03/19	0	0.00	20	13.46	13.25	-20	951	-2.10%
2020/03/13	0	0.00	3	16.20	16.30	-3	912	-0.33%
2020/03/10	0	0.00	5	18.40	18.50	-5	852	-0.59%
2020/03/04	1	19.25	0	0.00	19.30	1	797	0.13%
2020/02/27	5	18.30	0	0.00	18.30	5	681	0.73%
2020/02/13	0	0.00	10	18.60	18.50	-10	497	-2.01%
2020/02/05	0	0.00	2	18.90	18.85	-2	485	-0.41%
2020/02/04	0	0.00	3	19.03	19.00	-3	480	-0.62%
2020/01/31	35	19.73	2	18.95	19.00	33	419	7.87%
2019/12/04	0	0.00	2	18.50	18.50	-2	417	-0.48%
2019/11/04	2	19.15	0	0.00	19.20	2	417	0.48%
2019/10/24	2	19.45	1	19.80	19.45	1	434	0.23%
2019/10/21	1	19.50	0	0.00	19.40	1	403	0.25%
2019/09/11	0	0.00	2	18.70	18.70	-2	305	-0.65%
2019/08/29	2	18.45	0	0.00	18.55	2	293	0.68%
2019/07/29	0	0.00	72	19.45	19.40	-72	293	-24.57%