聚和 (6509)-第一金-新興券商分點個股進出

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
▲0.30
漲幅
+0.76%
成交量
685張
產業
上櫃化工類股
546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

聚和 (6509)籌碼相關－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	39.60	39.60	-2	769	-0.26%
2024/05/13	0	0.00	4	39.58	39.70	-4	771	-0.52%
2024/05/10	0	0.00	4	39.10	39.10	-4	752	-0.53%
2024/04/30	1	38.10	1	39.50	38.40	0	761	0.00%
2024/04/22	0	0.00	0.4	36.70	36.90	-0.4	799	-0.06%
2024/04/19	0	0.00	1.5	36.58	36.70	-1.5	804	-0.19%
2024/04/15	0	0.00	3	38.10	38.05	-3	795	-0.38%
2024/04/11	2	38.60	0	0.00	38.60	2	786	0.25%
2024/04/09	0	0.00	2	39.05	39.00	-2	782	-0.26%
2024/04/08	0	38.70	0	0.00	38.55	0	778	0.00%
2024/04/02	2	38.50	0	0.00	38.40	2	789	0.25%
2024/03/29	0	0.00	2	38.20	38.20	-2	799	-0.25%
2024/03/28	2	38.45	0	0.00	38.45	2	797	0.25%
2024/03/25	0	0.00	4	39.20	38.90	-4	795	-0.50%
2024/03/20	2	38.30	0	0.00	38.30	2	866	0.23%
2024/03/18	0	0.00	10	38.00	38.15	-10	876	-1.14%
2024/03/11	4	38.75	0	0.00	38.65	4	871	0.46%
2024/03/08	4	38.20	0	0.00	38.35	4	873	0.46%
2024/03/01	3	40.30	0	0.00	39.95	3	862	0.35%
2024/02/29	0	0.00	20	40.51	40.40	-20	909	-2.20%
2024/02/27	3	40.52	2	40.60	40.80	1	902	0.11%
2024/02/26	5	40.78	6	40.95	40.75	-1	879	-0.11%
2024/02/21	5	40.40	5	40.31	40.25	0	818	0.00%
2024/02/20	3	39.53	0	0.00	39.95	3	806	0.37%
2024/02/19	9	40.02	2	40.35	39.85	7	802	0.87%
2024/02/16	0	0.00	2	39.73	39.60	-2	790	-0.25%
2024/01/26	0	0.00	3	38.70	38.45	-3	732	-0.41%
2024/01/24	0	0.00	6	39.20	39.05	-6	722	-0.83%
2024/01/23	8	38.77	0	0.00	38.75	8	697	1.15%
2024/01/22	2	38.20	4	38.16	38.45	-2	671	-0.30%
2024/01/19	2	37.38	1	37.20	37.55	1	616	0.16%
2024/01/11	1	37.85	0	0.00	38.10	1	575	0.17%
2023/12/28	0	0.00	1	39.15	38.50	-1	546	-0.18%
2023/12/22	1	38.65	0	0.00	38.45	1	538	0.19%
2023/12/21	3	39.03	0	0.00	38.80	3	534	0.56%
2023/12/20	2	39.25	0	0.00	39.25	2	529	0.38%
2023/12/19	0	0.00	1	39.75	39.15	-1	527	-0.19%
2023/12/15	3.1	40.20	27	40.28	40.05	-24	512	-4.67%
2023/12/08	2	38.13	0	0.00	38.00	2	499	0.40%
2023/12/07	1	38.55	0	0.00	38.35	1	494	0.20%
2023/11/30	1	39.10	0	0.00	39.70	1	472	0.21%
2023/11/29	2	39.10	0	0.00	39.00	2	453	0.44%
2023/11/28	2	38.95	0	0.00	39.20	2	452	0.44%
2023/11/27	1	39.40	1	39.05	39.40	0	443	0.00%
2023/11/15	1	38.20	2	38.13	38.00	-1	345	-0.29%
2023/10/30	1	36.10	0	0.00	36.20	1	362	0.28%
2023/10/11	1	37.00	0	0.00	36.95	1	456	0.22%
2023/09/22	0	0.00	1	38.10	38.10	-1	546	-0.18%
2023/09/14	1	40.45	0	39.85	40.00	1	582	0.17%
2023/09/13	0	39.40	1	38.55	39.40	-1	564	-0.17%
2023/09/11	1	37.60	0	0.00	37.55	1	565	0.18%
2023/08/14	1	37.05	1	36.40	36.40	0	922	0.00%
2023/08/08	1	39.95	0	0.00	39.80	1	889	0.11%
2023/08/01	0	0.00	4	41.20	41.05	-4	894	-0.45%
2023/07/27	0	0.00	1	41.20	41.25	-1	898	-0.11%
2023/07/25	2	39.95	0	0.00	40.70	2	902	0.22%
2023/07/17	1	40.70	0	0.00	41.55	1	971	0.10%
2023/07/12	2	41.50	0	0.00	40.95	2	1,103	0.18%
2023/07/11	2	42.28	1	42.20	42.20	1	1,210	0.08%
2023/07/10	0	0.00	2	43.50	42.95	-2	1,223	-0.16%
2023/07/05	0	0.00	1	44.10	44.10	-1	1,238	-0.08%
2023/06/28	1	43.25	0	0.00	43.15	1	1,237	0.08%
2023/06/26	1	43.20	1	43.25	43.30	0	1,251	0.00%
2023/06/21	2	43.65	0	0.00	43.75	2	1,267	0.16%
2023/06/20	1	44.10	0	0.00	43.75	1	1,280	0.08%
2023/06/14	1	45.90	2	45.68	45.75	-1	1,339	-0.07%
2023/06/13	1	45.25	0	0.00	45.15	1	1,353	0.07%
2023/06/05	0	0.00	2	46.00	45.90	-2	1,619	-0.12%
2023/05/19	3	45.38	6	46.63	44.65	-3	1,896	-0.16%
2023/05/11	1	42.80	0	0.00	42.05	1	2,179	0.05%
2023/05/02	0	0.00	2	44.75	44.75	-2	2,448	-0.08%
2023/04/26	0	0.00	1	43.65	43.50	-1	2,449	-0.04%
2023/04/25	4	43.23	1	42.90	42.90	3	2,442	0.12%
2023/04/24	1	44.35	0	0.00	44.50	1	2,424	0.04%
2023/04/21	1	45.55	1	44.60	44.30	0	2,425	0.00%
2023/04/18	2	48.55	2	48.28	47.40	0	2,344	0.00%
2023/04/17	0	0.00	1	46.85	46.80	-1	2,256	-0.04%
2023/04/14	2	48.38	0	0.00	47.30	2	2,239	0.09%
2023/04/10	1	46.00	3	46.13	46.00	-2	2,142	-0.09%
2023/03/31	1	45.35	0	0.00	45.20	1	2,384	0.04%
2023/03/30	0	0.00	1	45.20	45.10	-1	2,379	-0.04%
2023/03/27	0	0.00	1	46.40	46.30	-1	2,392	-0.04%
2023/03/23	0	0.00	1	46.80	46.70	-1	2,377	-0.04%
2023/03/22	1	46.80	1	46.95	46.80	0	2,357	0.00%
2023/03/21	0	0.00	1	45.60	45.50	-1	2,308	-0.04%
2023/03/20	0.1	45.25	0.2	45.25	45.25	-0.1	2,308	-0.01%
2023/03/17	1	45.50	0	0.00	45.25	1	2,323	0.04%
2023/03/13	1	45.00	0	0.00	45.15	1	2,345	0.04%
2023/03/08	0	0.00	1.1	47.14	48.45	-1.1	2,245	-0.05%
2023/03/06	1	47.05	0	0.00	47.30	1	2,223	0.04%
2023/03/01	0	0.00	1	46.00	45.80	-1	2,201	-0.05%
2023/02/24	1	46.40	0	0.00	46.45	1	2,183	0.05%
2023/02/23	0	0.00	1	46.95	47.00	-1	2,139	-0.05%
2023/02/21	2.1	47.03	1	46.70	47.50	1.1	2,068	0.05%
2023/02/17	1	46.15	1	46.00	45.90	0	1,994	0.00%
2023/02/16	0	0.00	2	46.08	46.15	-2	2,020	-0.10%
2023/02/15	1	45.90	4	46.20	45.75	-3	2,007	-0.15%
2023/02/14	1	46.70	10	45.90	45.75	-9	1,978	-0.45%
2023/02/13	2	46.50	2	46.40	46.70	0	1,950	0.00%
2023/02/10	6	46.64	6	46.58	47.00	0	1,901	0.00%
2023/02/09	6	45.53	9	45.55	45.35	-3	1,726	-0.17%
2023/02/08	14	45.65	5	45.63	46.25	9	1,672	0.54%
2023/02/07	1	44.35	2	43.83	44.35	-1	1,495	-0.07%
2023/02/02	0	0.00	4	42.80	42.70	-4	1,430	-0.28%
2023/01/05	1	40.85	0.1	41.55	40.75	0.9	1,463	0.06%
2023/01/03	1.1	40.93	0	0.00	41.30	1.1	1,489	0.07%
2022/12/30	0	0.00	1	42.00	40.90	-1	1,483	-0.07%
2022/12/27	0	0.00	1	42.25	42.60	-1	1,441	-0.07%
2022/12/26	9	43.31	6	44.02	43.55	3	1,399	0.21%
2022/12/21	2	39.00	0	0.00	39.00	2	1,250	0.16%
2022/12/08	2	43.30	2	43.15	43.20	0	1,264	0.00%
2022/12/07	1	42.70	0	0.00	42.80	1	1,265	0.08%
2022/12/06	0	0.00	1	43.15	43.05	-1	1,228	-0.08%
2022/12/01	0	0.00	1	43.05	42.80	-1	1,177	-0.08%
2022/11/30	0	0.00	0.1	42.45	42.45	-0.1	1,155	0.00%
2022/11/29	4.1	42.38	1	42.95	42.20	3.1	1,135	0.27%
2022/11/28	0	0.00	1	40.00	40.05	-1	1,020	-0.10%
2022/11/24	0	0.00	1	40.40	39.70	-1	1,049	-0.10%
2022/11/18	1	39.65	0	0.00	38.70	1	1,108	0.09%
2022/11/14	0	0.00	20	38.40	38.80	-20	1,233	-1.62%
2022/11/11	1	37.30	0	0.00	36.95	1	1,200	0.08%
2022/10/13	5	36.80	6	35.80	35.20	-1	1,350	-0.07%
2022/10/12	10	38.50	10	37.80	37.65	0	1,331	0.00%
2022/10/11	0	0.00	2	38.35	38.80	-2	1,330	-0.15%
2022/09/29	0	0.00	1	37.60	37.10	-1	1,334	-0.07%
2022/09/28	0	0.00	1	36.90	36.90	-1	1,340	-0.07%
2022/09/20	10	41.30	10	41.05	41.10	0	1,349	0.00%
2022/09/06	0	0.00	1	40.10	40.00	-1	1,542	-0.06%
2022/08/31	1	43.65	0	0.00	43.65	1	1,758	0.06%
2022/08/30	5	43.10	0	0.00	43.10	5	1,913	0.26%
2022/08/26	5	43.85	5	43.50	43.35	0	1,904	0.00%
2022/08/25	0	0.00	1	44.40	44.55	-1	1,863	-0.05%
2022/08/24	1	43.70	0	0.00	43.10	1	1,834	0.05%
2022/08/22	3	44.90	1	46.05	43.90	2	1,816	0.11%
2022/08/18	0	0.00	2	43.75	43.85	-2	1,700	-0.12%
2022/08/15	1	43.80	2	44.10	43.95	-1	1,677	-0.06%
2022/08/12	2	43.10	5	42.71	43.80	-3	1,640	-0.18%
2022/08/11	3	41.50	0	0.00	41.70	3	1,592	0.19%
2022/08/10	1	42.00	5	41.67	41.80	-4	1,588	-0.25%
2022/08/09	0	0.00	4	39.15	39.10	-4	1,554	-0.26%
2022/08/01	0	0.00	1	41.30	41.05	-1	1,680	-0.06%
2022/07/27	0	0.00	5	40.70	40.75	-5	1,758	-0.28%
2022/07/26	0	0.00	1	40.00	40.00	-1	1,768	-0.06%
2022/07/25	5	41.32	2	41.00	40.85	3	1,769	0.17%
2022/07/22	4	42.74	5	42.34	41.80	-1	1,777	-0.06%
2022/07/21	1	41.60	0	0.00	42.00	1	1,798	0.06%
2022/07/20	6	41.44	6.1	41.66	41.10	-0.1	1,815	0.00%
2022/07/19	1	40.70	1	40.80	40.85	0	1,833	0.00%
2022/07/18	0.1	40.95	3	40.72	40.75	-2.9	1,850	-0.16%
2022/07/12	3	37.60	3	37.35	37.25	0	1,877	0.00%
2022/07/11	4	39.50	0	0.00	38.90	4	1,901	0.21%
2022/07/08	0	0.00	1	38.80	39.10	-1	1,922	-0.05%
2022/07/07	1	38.15	1	36.50	38.05	0	1,917	0.00%
2022/07/05	3	37.78	1	37.40	38.60	2	1,969	0.10%
2022/07/01	1	37.55	1	39.55	36.25	0	1,964	0.00%
2022/06/30	3	39.80	0	0.00	39.65	3	1,927	0.16%
2022/06/28	10	42.42	0	0.00	42.35	10	1,924	0.52%
2022/06/27	0	0.00	13	42.58	43.20	-13	1,937	-0.67%
2022/06/24	7	40.99	5	41.25	40.90	2	1,976	0.10%
2022/06/23	2	40.15	0	0.00	40.15	2	1,979	0.10%
2022/06/22	2	41.15	2	42.25	40.85	0	1,991	0.00%
2022/06/20	4	42.68	6	43.91	42.10	-2	2,089	-0.10%
2022/06/13	3	50.30	3	50.00	49.50	0	2,105	0.00%
2022/06/10	5	50.23	2	50.50	50.40	3	2,077	0.14%
2022/06/09	2	49.43	1	49.55	49.50	1	1,999	0.05%
2022/06/08	5	49.03	2	49.15	48.25	3	1,955	0.15%
2022/06/07	0	0.00	1	47.10	47.15	-1	1,835	-0.05%
2022/06/01	1	48.50	1	48.45	47.95	0	1,940	0.00%
2022/05/30	0	0.00	10	48.10	48.35	-10	1,961	-0.51%
2022/05/11	1	44.50	0	0.00	44.50	1	2,399	0.04%
2022/05/09	22	47.69	12	47.02	46.75	10	2,423	0.41%
2022/05/06	1	48.35	0	0.00	49.10	1	2,426	0.04%
2022/05/05	1	49.70	3	50.05	50.50	-2	2,415	-0.08%
2022/05/04	2	48.25	2	48.50	48.10	0	2,398	0.00%
2022/05/03	2	48.13	2	48.53	48.00	0	2,423	0.00%
2022/04/29	1	48.20	1	48.70	48.00	0	2,468	0.00%
2022/04/28	1	48.55	0	0.00	48.00	1	2,513	0.04%
2022/04/27	0	0.00	20	48.42	48.50	-20	2,520	-0.79%
2022/04/20	2	55.90	1	56.60	55.90	1	2,690	0.04%
2022/04/19	1	55.20	1	55.60	54.90	0	2,768	0.00%
2022/04/18	1	54.90	0	0.00	54.80	1	2,801	0.04%
2022/04/15	0	0.00	1	56.90	56.70	-1	2,812	-0.04%
2022/04/11	2	58.10	0	0.00	57.80	2	3,104	0.06%
2022/04/08	1	56.60	0	0.00	56.80	1	3,087	0.03%
2022/04/06	0	0.00	3	57.63	57.70	-3	3,139	-0.10%
2022/03/30	1	59.00	1	59.40	58.90	0	3,359	0.00%
2022/03/29	1	59.60	2	59.75	58.60	-1	3,759	-0.03%
2022/03/25	3	59.07	0	0.00	58.60	3	4,487	0.07%
2022/03/24	2	58.95	1	59.40	59.30	1	4,543	0.02%
2022/03/22	0	0.00	1	58.00	57.90	-1	4,500	-0.02%
2022/03/21	1	58.00	0	0.00	57.60	1	4,514	0.02%
2022/03/18	0	0.00	0	57.30	57.40	0	4,571	0.00%
2022/03/16	1	54.90	0	0.00	53.90	1	4,691	0.02%
2022/03/15	0	0.00	2	54.90	54.60	-2	4,919	-0.04%
2022/03/14	0	0.00	1	57.00	56.80	-1	4,990	-0.02%
2022/03/10	1	59.20	0	0.00	58.10	1	5,066	0.02%
2022/03/01	1	62.30	0	0.00	61.10	1	5,679	0.02%
2022/02/24	0	0.00	2	60.10	59.40	-2	6,225	-0.03%
2022/02/23	2	61.90	0	0.00	62.10	2	6,406	0.03%
2022/02/22	1	60.50	0	0.00	60.70	1	6,985	0.01%
2022/02/17	6	63.30	5	63.80	62.80	1	8,993	0.01%
2022/02/15	1	63.50	5	64.00	63.00	-4	9,320	-0.04%
2022/02/14	7	62.94	9	63.01	62.80	-2	9,634	-0.02%
2022/02/11	5	62.60	7	62.01	62.80	-2	9,836	-0.02%
2022/02/10	5	62.00	1	61.90	62.00	4	10,077	0.04%
2022/02/09	1	62.00	1	62.70	63.00	0	10,327	0.00%
2022/02/07	3	60.40	0	0.00	60.30	3	11,138	0.03%
2022/01/26	5	59.00	5	60.00	58.80	0	11,869	0.00%
2022/01/25	1	59.60	1	60.10	58.80	0	12,763	0.00%
2022/01/24	0	0.00	5	58.20	59.80	-5	14,046	-0.04%
2022/01/21	1	62.30	0	0.00	60.50	1	15,626	0.01%
2022/01/19	1	62.00	1	61.00	61.70	0	17,364	0.00%
2022/01/18	1	61.30	0	0.00	60.80	1	19,165	0.01%
2022/01/14	6	59.58	5	59.80	60.30	1	20,549	0.00%
2022/01/13	10.6	59.97	16	61.21	61.00	-5.4	20,817	-0.03%
2022/01/12	25	61.94	13	62.34	61.60	12	21,437	0.06%
2022/01/11	4	63.80	0	0.00	63.60	4	22,297	0.02%
2022/01/10	5	63.50	8	64.49	64.70	-3	22,384	-0.01%
2022/01/07	13.1	65.31	10.3	64.90	64.70	2.8	22,478	0.01%
2022/01/06	10	66.20	13	66.21	66.20	-3	22,566	-0.01%
2022/01/05	6	68.02	2	67.90	67.10	4	22,803	0.02%
2022/01/04	3	69.83	4	70.08	68.50	-1	23,103	0.00%
2022/01/03	3	69.07	0	0.00	68.00	3	23,134	0.01%
2021/12/29	0	0.00	1	68.00	68.80	-1	23,503	0.00%
2021/12/28	5	67.60	0	0.00	67.60	5	23,666	0.02%
2021/12/27	6.5	68.19	12.2	68.42	68.10	-5.6	23,860	-0.02%
2021/12/24	79	70.61	66	69.57	69.30	13	23,887	0.05%
2021/12/23	20	71.68	24	71.58	70.00	-4	23,922	-0.02%
2021/12/22	17	71.08	28	71.05	69.40	-11	23,617	-0.05%
2021/12/21	9.3	68.60	20	69.78	70.90	-10.7	23,249	-0.05%
2021/12/20	0	0.00	3	67.10	66.70	-3	22,993	-0.01%
2021/12/16	0	0.00	17	67.34	66.70	-17	23,173	-0.07%
2021/12/15	0	0.00	14	66.62	66.50	-14	23,220	-0.06%
2021/12/14	10.3	66.98	0	0.00	66.30	10.3	23,320	0.04%
2021/12/13	2.5	67.33	23	67.27	68.40	-20.5	23,424	-0.09%
2021/12/09	7	67.66	7	66.47	67.50	0	24,691	0.00%
2021/12/08	7	65.80	0	0.00	65.90	7	24,632	0.03%
2021/12/07	1	65.50	0	0.00	64.90	1	24,717	0.00%
2021/12/06	1	64.70	1	66.00	65.90	0	24,861	0.00%
2021/12/03	0	0.00	5	65.80	65.60	-5	24,988	-0.02%
2021/12/02	1	64.60	2	64.60	64.50	-1	25,166	0.00%
2021/12/01	7	65.87	3	65.60	65.90	4	25,283	0.02%
2021/11/30	14	67.14	2	67.65	66.80	12	25,374	0.05%
2021/11/29	5	65.40	17	66.51	67.00	-12	25,463	-0.05%
2021/11/26	15.1	66.81	5	67.08	66.60	10.1	25,496	0.04%
2021/11/25	6	69.33	4	69.65	68.90	2	25,931	0.01%
2021/11/24	6	68.88	7	69.10	68.70	-1	26,043	0.00%
2021/11/23	21	72.16	25	71.64	69.70	-4	26,194	-0.02%
2021/11/22	24	71.54	14	70.42	70.30	10	26,828	0.04%
2021/11/19	8	73.84	20	73.60	73.00	-12	27,069	-0.04%
2021/11/18	78	74.28	66	74.84	73.70	12	27,565	0.04%
2021/11/17	51	69.75	11.2	69.73	69.30	39.8	26,737	0.15%
2021/11/16	19	68.80	28	69.39	68.20	-9	26,867	-0.03%
2021/11/15	4	68.80	2	67.55	69.50	2	26,973	0.01%
2021/11/12	4	67.43	1	67.40	67.60	3	27,032	0.01%
2021/11/11	16	68.26	13	68.53	68.00	3	27,177	0.01%
2021/11/10	5	66.72	2	65.60	66.60	3	27,104	0.01%
2021/11/09	8	67.81	14	67.81	68.40	-6	27,093	-0.02%
2021/11/08	4	67.50	10	67.30	67.00	-6	27,301	-0.02%
2021/11/05	1	70.30	3	67.80	67.60	-2	27,578	-0.01%
2021/11/04	40	69.07	21	69.46	67.80	19	28,043	0.07%
2021/11/03	9	68.88	65	69.38	70.00	-56	28,178	-0.20%
2021/11/02	43	75.29	48	75.64	72.00	-5	28,434	-0.02%
2021/11/01	68.1	80.06	22	78.90	80.00	46.1	27,999	0.16%
2021/10/29	97.2	77.65	110.3	78.99	80.10	-13.2	26,827	-0.05%	大賣/
2021/10/28	34	71.87	9	71.99	72.90	25	25,356	0.10%
2021/10/27	47.2	71.18	27.2	70.89	72.80	20	24,984	0.08%
2021/10/26	47.2	70.99	66.1	69.59	68.00	-18.9	23,970	-0.08%
2021/10/25	50.1	66.41	31.1	67.28	67.80	19.1	22,381	0.09%
2021/10/22	9	61.29	20	61.73	61.70	-11	21,714	-0.05%
2021/10/21	5	61.34	17	60.91	60.30	-12	21,614	-0.06%
2021/10/20	32	61.03	19	61.08	61.40	13	21,499	0.06%
2021/10/19	49	61.07	32.1	60.56	61.00	17	21,160	0.08%
2021/10/18	1	56.90	2	56.15	56.50	-1	20,656	0.00%
2021/10/15	2	55.85	12	55.92	56.50	-10	21,357	-0.05%
2021/10/14	21	55.32	4	54.73	54.70	17	21,488	0.08%
2021/10/13	14	56.11	8	56.94	55.90	6	21,551	0.03%
2021/10/12	13	56.20	47	56.54	56.70	-34	21,403	-0.16%
2021/10/08	32	55.32	2.2	56.06	55.10	29.8	21,212	0.14%
2021/10/07	7	54.94	14	54.94	54.80	-7	21,167	-0.03%
2021/10/06	6.2	54.55	7	54.06	54.20	-0.8	21,300	0.00%
2021/10/05	1	51.50	2	52.90	53.40	-1	21,149	0.00%
2021/10/04	3	52.07	11	51.61	51.80	-8	21,068	-0.04%
2021/10/01	1	51.50	3	52.20	51.50	-2	20,947	-0.01%
2021/09/30	0	0.00	13	53.22	54.60	-13	21,074	-0.06%
2021/09/29	5	54.00	11	54.41	54.20	-6	21,643	-0.03%
2021/09/28	5	56.60	6	55.90	55.70	-1	21,948	0.00%
2021/09/27	13	57.64	8	57.04	56.90	5	22,042	0.02%
2021/09/24	11	57.51	3	57.23	57.10	8	22,603	0.04%
2021/09/23	8	57.46	4	57.95	56.70	4	22,726	0.02%
2021/09/22	4	55.80	1	56.00	56.30	3	22,843	0.01%
2021/09/17	4	56.75	0	0.00	57.50	4	23,087	0.02%
2021/09/16	2	57.75	7	57.36	56.80	-5	23,363	-0.02%
2021/09/15	20	59.52	7	59.09	59.10	13	23,281	0.06%
2021/09/14	14	60.19	41	60.70	59.80	-27	22,943	-0.12%
2021/09/13	6	58.10	9	58.38	57.20	-3	22,074	-0.01%
2021/09/10	10	56.93	6	57.32	58.00	4	22,093	0.02%
2021/09/09	1	57.20	0	0.00	57.60	1	22,149	0.00%
2021/09/08	4	55.33	10	55.41	55.20	-6	22,018	-0.03%
2021/09/07	6	55.85	15	54.85	57.30	-9	21,923	-0.04%
2021/09/06	34	57.89	38	56.46	55.70	-4	22,028	-0.02%
2021/09/03	3	57.40	5	57.66	56.70	-2	22,024	-0.01%
2021/09/02	2	58.15	1	58.90	58.10	1	21,914	0.00%
2021/09/01	18.1	60.63	42	60.00	60.30	-24	21,753	-0.11%
2021/08/31	55	60.73	52	60.71	60.10	3	21,671	0.01%
2021/08/30	29	59.76	26	59.08	59.70	3	21,339	0.01%
2021/08/27	23	59.39	19	59.99	59.90	4	21,208	0.02%
2021/08/26	49	60.83	41.1	61.92	60.40	7.9	21,121	0.04%
2021/08/25	11.9	58.73	20	58.96	59.20	-8.1	20,180	-0.04%
2021/08/24	64	61.32	24	61.94	60.80	40	19,946	0.20%
2021/08/23	72.1	56.35	78	57.52	59.10	-5.9	19,014	-0.03%
2021/08/20	8	53.20	9	53.19	53.80	-1	18,748	-0.01%
2021/08/19	11	53.01	5	53.04	51.20	6	18,317	0.03%
2021/08/18	13	50.70	10	51.50	54.10	3	18,038	0.02%
2021/08/17	5	53.22	7	52.60	50.60	-2	17,796	-0.01%
2021/08/16	17	51.89	20.2	52.08	52.40	-3.2	17,516	-0.02%
2021/08/13	26	56.68	35.1	56.56	54.00	-9.1	17,209	-0.05%
2021/08/12	64.1	56.97	61	57.33	57.30	3.1	16,953	0.02%
2021/08/11	15	57.74	72	58.24	55.80	-57	16,530	-0.35%
2021/08/10	48.1	62.31	20	62.10	62.00	28.1	16,070	0.18%
2021/08/09	32	62.42	70.1	61.82	60.50	-38.1	15,565	-0.24%
2021/08/06	80.1	61.10	11	62.01	62.00	69.1	15,002	0.46%
2021/08/05	22	56.70	16	55.96	58.60	6	14,130	0.04%
2021/08/04	12	55.30	2	54.70	54.30	10	13,921	0.07%
2021/08/03	6	54.73	3	54.83	54.90	3	13,852	0.02%
2021/08/02	3	54.73	4	52.80	54.00	-1	13,718	-0.01%
2021/07/30	4	55.50	15	54.27	53.10	-11	13,546	-0.08%
2021/07/29	9	56.20	10.1	55.70	55.20	-1.1	13,361	-0.01%
2021/07/28	16	56.54	9	57.18	57.00	7	13,119	0.05%
2021/07/27	6.3	58.05	7	58.77	57.00	-0.7	12,912	-0.01%
2021/07/26	6	62.77	5	62.30	62.20	1	12,753	0.01%
2021/07/23	7	64.20	13	62.03	61.70	-6	12,611	-0.05%
2021/07/22	23	67.11	36	66.15	63.70	-13	12,322	-0.11%
2021/07/21	75.1	67.54	32.1	68.48	67.60	43	11,956	0.36%
2021/07/20	3.1	64.72	2.1	64.14	66.10	0.9	11,199	0.01%
2021/07/19	13.1	61.02	13.2	60.68	65.00	-0.1	11,042	0.00%
2021/07/16	15.1	59.33	30.1	58.49	59.10	-15	11,205	-0.13%
2021/07/15	5.1	56.42	14	56.20	58.30	-8.9	11,452	-0.08%
2021/07/14	4.1	54.28	2	58.17	54.00	2	11,383	0.02%
2021/07/13	14.1	59.30	4.1	60.48	56.10	10	11,403	0.09%
2021/07/12	1	55.70	2.1	56.60	56.60	-1.1	11,169	-0.01%
2021/07/09	1.1	50.94	8.1	51.11	51.50	-7	11,115	-0.06%
2021/07/08	1.1	49.63	0	0.00	50.00	1.1	11,074	0.01%
2021/07/07	10	49.22	1	49.35	48.10	9	11,193	0.08%
2021/07/06	29	50.57	7	51.32	51.60	22	11,205	0.20%
2021/07/05	9	49.74	6	50.95	51.00	3	10,763	0.03%
2021/07/02	1	45.20	7	46.01	46.40	-6	10,397	-0.06%
2021/07/01	13	42.83	10	43.25	42.20	3	10,264	0.03%
2021/06/30	9	43.25	13	43.25	43.25	-4	9,732	-0.04%
2021/06/29	9	38.06	7	39.16	39.35	2	9,466	0.02%
2021/06/28	3	35.80	0	0.00	35.80	3	9,251	0.03%
2021/06/25	11	35.29	59	35.50	35.00	-48	8,952	-0.54%
2021/06/24	2	33.45	2	33.35	33.20	0	8,786	0.00%
2021/06/23	1	33.05	2	32.60	33.05	-1	8,719	-0.01%
2021/06/22	1	33.55	8	33.04	32.55	-7	8,622	-0.08%
2021/06/21	1	32.85	7	32.79	32.95	-6	8,469	-0.07%
2021/06/18	0	0.00	12	32.35	32.35	-12	8,294	-0.14%
2021/06/17	1	31.20	23	31.40	31.95	-22	8,101	-0.27%
2021/06/16	9	31.42	8	31.62	31.20	1	8,042	0.01%
2021/06/15	34	32.20	1	31.95	31.95	33	7,989	0.41%
2021/06/11	6	30.91	4	30.70	31.25	2	7,642	0.03%
2021/06/09	4	30.90	0	0.00	30.45	4	7,361	0.05%
2021/06/07	1	31.70	2	31.60	30.95	-1	7,347	-0.01%
2021/06/04	25	31.36	1	31.60	31.20	24	7,109	0.34%
2021/06/03	9	31.59	6	31.62	31.50	3	7,051	0.04%
2021/06/02	0	0.00	3	31.15	30.80	-3	6,840	-0.04%
2021/06/01	5	31.26	7	30.92	31.15	-2	6,722	-0.03%
2021/05/28	35	30.96	8	31.13	30.95	27	6,597	0.41%
2021/05/26	2	29.20	0	0.00	28.80	2	6,262	0.03%
2021/05/25	0	0.00	1	28.90	29.30	-1	6,235	-0.02%
2021/05/24	0	0.00	3	28.37	28.45	-3	6,185	-0.05%
2021/05/20	2	28.80	1	28.05	28.05	1	6,314	0.02%
2021/05/18	3	28.58	12	27.91	28.65	-9	6,283	-0.14%
2021/05/17	16	29.02	0	0.00	28.50	16	6,265	0.26%
2021/05/03	0	0.00	2	30.30	29.20	-2	5,287	-0.04%
2021/04/26	0	0.00	16	30.31	30.15	-16	4,993	-0.32%
2021/04/23	3	30.60	6	30.25	30.25	-3	4,950	-0.06%
2021/04/22	17	32.17	9	31.74	30.40	8	4,915	0.16%
2021/04/21	34	30.93	16	31.12	32.60	18	4,543	0.40%
2021/04/20	30	29.97	1	30.00	30.00	29	4,172	0.69%
2021/04/19	4	30.16	1.7	30.02	29.90	2.3	4,188	0.05%
2021/04/16	1	29.20	0	0.00	29.20	1	4,100	0.02%
2021/04/14	0	0.00	29	27.85	28.15	-29	4,043	-0.72%
2021/04/13	0	0.00	1	28.65	28.60	-1	4,028	-0.02%
2021/04/12	1.3	29.37	0	0.00	29.60	1.3	3,872	0.03%
2021/04/09	2	28.70	5	28.38	28.25	-3	3,724	-0.08%
2021/04/08	2	27.70	0	0.00	27.70	2	3,645	0.05%
2021/04/07	0	0.00	1	27.75	27.70	-1	3,862	-0.03%
2021/04/06	0	0.00	1	27.45	27.80	-1	3,882	-0.03%
2021/03/31	5	27.27	1	27.65	27.25	4	4,102	0.10%
2021/03/29	1	27.50	0	0.00	27.20	1	4,132	0.02%
2021/03/24	0	0.00	5	26.60	26.60	-5	4,003	-0.12%
2021/03/23	0	0.00	10	27.05	26.65	-10	3,997	-0.25%
2021/03/17	1	26.50	0	0.00	26.45	1	4,055	0.02%
2021/03/12	16	26.83	0	0.00	26.60	16	4,197	0.38%
2021/03/11	0	0.00	5	26.35	26.55	-5	4,145	-0.12%
2021/03/05	0	0.00	1	26.20	26.00	-1	4,320	-0.02%
2021/03/04	1	26.40	0	0.00	26.25	1	4,416	0.02%
2021/03/03	8	27.08	2	27.23	26.70	6	4,505	0.13%
2021/02/26	0	0.00	1	26.90	26.85	-1	5,380	-0.02%
2021/02/25	0	0.00	1	27.05	27.00	-1	5,412	-0.02%
2021/02/22	1	27.45	0	0.00	27.35	1	5,688	0.02%
2021/02/18	2	25.80	0	0.00	26.25	2	6,113	0.03%
2021/02/17	2	26.00	0	0.00	25.90	2	6,107	0.03%
2021/02/03	0	0.00	2	24.05	24.75	-2	6,167	-0.03%
2021/02/02	1	24.00	0	0.00	24.15	1	6,264	0.02%
2021/02/01	6	23.72	0	0.00	23.80	6	6,643	0.09%
2021/01/29	3	24.35	0	0.00	24.00	3	6,964	0.04%
2021/01/28	2	24.78	0	0.00	24.90	2	7,073	0.03%
2021/01/18	2	24.40	0	0.00	25.00	2	7,119	0.03%
2021/01/15	10	25.80	0	0.00	25.30	10	7,110	0.14%
2021/01/13	0	0.00	1	26.25	26.25	-1	7,133	-0.01%
2021/01/12	5	26.35	0	0.00	26.20	5	7,321	0.07%
2021/01/06	1	27.45	0	0.00	26.85	1	7,480	0.01%
2021/01/04	0	0.00	2	28.13	27.85	-2	7,359	-0.03%
2020/12/31	0	0.00	2	28.20	28.00	-2	7,285	-0.03%
2020/12/30	0	0.00	4	28.25	28.00	-4	7,131	-0.06%
2020/12/25	4	27.48	0	0.00	27.25	4	7,078	0.06%
2020/12/24	0	0.00	10	27.10	26.90	-10	6,897	-0.14%
2020/12/23	11	26.50	0	0.00	26.45	11	6,861	0.16%
2020/12/21	0	0.00	1	26.00	26.45	-1	6,825	-0.01%
2020/12/18	0	0.00	1	26.25	25.90	-1	6,894	-0.01%
2020/12/17	0	0.00	1	26.30	26.25	-1	6,978	-0.01%
2020/12/16	0	0.00	5	26.47	26.25	-5	7,472	-0.07%
2020/12/15	0	0.00	1	26.55	26.30	-1	7,828	-0.01%
2020/12/11	1	26.00	0	0.00	26.05	1	7,901	0.01%
2020/12/08	0	0.00	1	27.55	27.15	-1	7,860	-0.01%
2020/12/07	0	0.00	1	26.80	26.75	-1	7,793	-0.01%
2020/12/04	1	27.00	3	27.05	27.00	-2	7,750	-0.03%
2020/12/03	0	0.00	1	27.15	27.10	-1	7,708	-0.01%
2020/12/02	1	27.30	5	27.40	27.25	-4	7,672	-0.05%
2020/11/30	5	28.30	4	28.09	28.00	1	7,525	0.01%
2020/11/27	2	28.10	2	27.60	28.10	0	7,457	0.00%
2020/11/26	43	28.62	40	28.10	28.15	3	7,499	0.04%
2020/11/25	3	28.48	36	28.73	28.35	-33	7,213	-0.46%
2020/11/24	2	26.45	0	0.00	26.35	2	6,411	0.03%
2020/11/23	2	26.28	1	26.10	26.05	1	6,315	0.02%
2020/11/20	1	26.30	0	0.00	26.20	1	6,264	0.02%
2020/11/19	1	27.00	1	27.25	26.60	0	6,208	0.00%
2020/11/18	4	26.75	3	26.68	26.95	1	5,928	0.02%
2020/11/17	2	25.65	0	0.00	25.85	2	5,496	0.04%
2020/11/11	0	0.00	10	26.00	25.15	-10	5,328	-0.19%
2020/11/10	1	25.55	0	0.00	25.60	1	5,230	0.02%
2020/11/09	1	25.85	0	0.00	25.95	1	5,122	0.02%
2020/10/20	0	0.00	2	25.20	25.15	-2	4,338	-0.05%
2020/10/16	2	24.60	0	0.00	24.55	2	3,999	0.05%
2020/10/14	0	0.00	1	24.35	24.50	-1	3,855	-0.03%
2020/10/12	1	23.55	0	0.00	23.35	1	3,883	0.03%
2020/10/08	1	23.45	0	0.00	23.35	1	3,923	0.03%
2020/10/07	0	0.00	3	24.23	23.95	-3	3,967	-0.08%
2020/10/06	2	24.58	0	0.00	24.35	2	4,023	0.05%
2020/10/05	4	24.50	2	24.55	24.60	2	4,152	0.05%
2020/09/30	0	0.00	1	23.45	24.00	-1	4,329	-0.02%
2020/09/28	1	22.65	0	0.00	22.45	1	4,611	0.02%
2020/09/25	0	0.00	1	22.30	22.30	-1	4,928	-0.02%
2020/09/24	2	22.55	0	0.00	22.40	2	5,015	0.04%
2020/09/23	1	23.75	2	23.60	23.60	-1	5,169	-0.02%
2020/09/21	3	25.68	14	26.07	25.80	-11	5,109	-0.22%
2020/09/18	6	24.08	3	24.75	25.20	3	4,658	0.06%
2020/09/16	3	22.90	5	23.22	23.30	-2	4,668	-0.04%
2020/09/15	0	0.00	1	22.50	22.50	-1	4,539	-0.02%
2020/09/14	3	22.88	0	0.00	22.75	3	4,552	0.07%
2020/09/04	1	22.35	2	22.18	22.25	-1	4,617	-0.02%
2020/09/03	3	22.90	5	22.49	22.50	-2	4,624	-0.04%
2020/09/02	0	0.00	2	22.95	22.85	-2	4,659	-0.04%
2020/09/01	8	23.38	5	23.49	23.45	3	4,628	0.06%
2020/08/31	1	22.85	0	0.00	22.55	1	4,469	0.02%
2020/08/28	1	21.90	0	0.00	21.95	1	4,443	0.02%
2020/08/20	0	0.00	1	20.90	20.60	-1	4,573	-0.02%
2020/08/18	1	21.95	0	0.00	22.05	1	4,721	0.02%
2020/08/12	0	0.00	1	21.20	21.20	-1	5,497	-0.02%
2020/08/04	0	0.00	5	23.39	23.20	-5	5,634	-0.09%
2020/08/03	6	22.96	3	22.47	23.80	3	5,592	0.05%
2020/07/31	0	0.00	1	22.55	22.45	-1	5,499	-0.02%
2020/07/30	2	22.33	1	22.70	22.70	1	5,484	0.02%
2020/07/29	0	0.00	1	22.25	21.90	-1	5,426	-0.02%
2020/07/28	1	21.35	0	0.00	21.35	1	5,397	0.02%
2020/07/20	0	0.00	1	22.95	22.90	-1	5,198	-0.02%
2020/07/17	1	23.10	0	0.00	22.85	1	5,155	0.02%
2020/07/16	0	0.00	2	24.00	24.05	-2	5,057	-0.04%
2020/07/15	2	24.55	4	24.60	23.90	-2	5,021	-0.04%
2020/07/14	0	0.00	2	24.58	24.35	-2	4,964	-0.04%
2020/07/13	1	26.25	2	25.45	25.15	-1	4,879	-0.02%
2020/07/10	38	25.39	3	25.53	25.50	35	4,784	0.73%
2020/07/09	12	29.01	8	28.92	27.45	4	4,574	0.09%
2020/07/08	1	27.55	2	28.15	28.15	-1	4,146	-0.02%
2020/07/07	21	26.16	125	25.86	25.60	-104	4,013	-2.59%	大賣/鉅額交易
2020/07/06	27	26.93	10	26.55	27.00	17	3,717	0.46%
2020/07/03	5	24.55	1	24.55	24.55	4	3,347	0.12%
2020/07/02	4	22.21	8	22.20	22.35	-4	3,210	-0.12%
2020/07/01	0	0.00	2	21.05	20.90	-2	2,985	-0.07%
2020/06/30	1	21.85	0	0.00	21.40	1	2,943	0.03%
2020/06/24	1	21.35	6	21.22	20.95	-5	2,766	-0.18%
2020/06/23	14	21.96	8	22.30	22.25	6	2,669	0.22%
2020/06/22	0	0.00	1	19.95	20.60	-1	2,348	-0.04%
2020/06/16	1	20.05	0	0.00	20.05	1	2,224	0.04%
2020/06/15	0	0.00	10	20.04	20.15	-10	2,224	-0.45%
2020/06/12	4	19.00	0	0.00	19.30	4	2,188	0.18%
2020/06/11	5	19.72	6	20.08	19.45	-1	2,182	-0.05%
2020/06/09	8	19.46	0	0.00	19.40	8	2,109	0.38%
2020/06/03	1	20.65	0	0.00	20.65	1	2,025	0.05%
2020/06/02	0	0.00	4	20.23	20.10	-4	1,986	-0.20%
2020/05/29	1	20.35	0	0.00	20.45	1	2,020	0.05%
2020/05/28	1	20.30	1	20.60	20.10	0	2,021	0.00%
2020/05/26	1	20.80	5	20.75	20.75	-4	1,943	-0.21%
2020/05/22	0	0.00	2	21.55	21.55	-2	1,764	-0.11%
2020/05/21	1	23.00	6	22.48	22.25	-5	1,770	-0.28%
2020/05/20	3	22.25	2	21.98	21.85	1	1,594	0.06%
2020/05/19	16	22.02	8	22.14	22.30	8	1,523	0.53%
2020/05/18	3	19.82	3.1	19.53	20.30	-0.1	1,065	-0.01%
2020/05/15	3	19.15	4	19.43	19.15	-1	913	-0.11%
2020/04/14	0	17.10	0	0.00	16.75	0	1,007	0.00%
2020/03/27	0	0.00	1	15.15	15.15	-1	984	-0.10%
2020/03/26	1	14.65	0	0.00	14.95	1	978	0.10%
2020/03/25	0	0.00	106	14.43	14.50	-106	973	-10.89%	大賣/鉅額交易
2020/03/20	0	0.00	1	14.00	14.00	-1	958	-0.10%
2020/03/19	57	13.25	2	13.93	13.25	55	951	5.78%
2020/03/16	0	0.00	48	16.37	15.90	-48	916	-5.24%
2020/03/09	0	0.00	1	18.55	18.40	-1	838	-0.12%
2020/03/06	2	19.00	0	0.00	18.95	2	825	0.24%
2020/03/05	97	19.17	52	19.09	19.15	45	815	5.52%
2020/03/04	50	19.75	2	19.85	19.30	48	797	6.02%
2020/03/03	0	0.00	2	18.70	18.80	-2	712	-0.28%
2020/02/27	2	18.58	1	18.30	18.30	1	681	0.15%
2020/02/25	0	0.00	1	18.75	18.65	-1	658	-0.15%
2020/02/21	0	0.00	2	19.10	19.10	-2	565	-0.35%
2020/02/12	0	0.00	1	18.60	18.60	-1	499	-0.20%
2020/02/11	4	18.66	5	18.58	18.50	-1	500	-0.20%
2020/02/07	0	0.00	1	18.55	18.60	-1	487	-0.21%
2020/01/31	3	19.27	2	19.75	19.00	1	419	0.24%
2020/01/30	0	0.00	2	18.30	18.45	-2	313	-0.64%
2020/01/09	0	0.00	2	18.15	18.10	-2	372	-0.54%
2020/01/06	0	0.00	2	18.40	18.30	-2	386	-0.52%
2019/12/26	0	0.00	2	18.55	18.55	-2	396	-0.50%
2019/12/09	6	18.45	0	0.00	18.50	6	416	1.44%
2019/12/02	10	18.45	0	0.00	18.45	10	423	2.36%
2019/11/26	0	0.00	50	18.62	18.65	-50	426	-11.72%
2019/11/01	2	19.30	0	0.00	19.20	2	412	0.48%
2019/10/31	54	19.30	0	0.00	19.35	54	415	13.01%
2019/10/22	2	19.40	0	0.00	19.35	2	412	0.48%
2019/09/24	0	0.00	2	19.00	18.90	-2	329	-0.61%
2019/05/31	0	0.00	1	18.35	18.35	-1	410	-0.24%
2019/05/24	1	17.95	0	0.00	18.05	1	462	0.22%
2019/05/15	0	0.00	1	18.70	18.80	-1	572	-0.17%
2019/05/14	0	0.00	1	18.45	18.55	-1	595	-0.17%
2019/05/10	2	18.85	0	0.00	18.80	2	667	0.30%
2019/03/20	2	19.45	0	0.00	19.30	2	584	0.34%
2019/02/26	0	0.00	0.4	20.20	20.30	-0.4	646	-0.06%
2019/02/19	0	0.00	30	20.20	20.15	-30	679	-4.41%
2019/02/15	31	20.36	0	0.00	20.45	31	660	4.70%
2019/02/12	2	20.25	0	0.00	20.10	2	561	0.36%
2019/01/04	0	0.00	5	18.20	18.30	-5	626	-0.80%
2018/12/25	5	19.00	0	0.00	18.90	5	732	0.68%
2018/12/21	0	0.00	5	18.60	18.80	-5	743	-0.67%
2018/12/13	5	19.15	0	0.00	19.00	5	912	0.55%
2018/12/04	0	0.00	2	19.60	19.60	-2	895	-0.22%
2018/12/03	0	0.00	3	19.20	19.40	-3	903	-0.33%
2018/11/20	10	19.48	5	19.50	19.15	5	1,037	0.48%
2018/09/27	0	0.00	3	20.55	20.25	-3	2,061	-0.15%
2018/09/21	0	0.00	2	20.20	20.20	-2	3,052	-0.07%
2018/09/19	5	20.89	3	21.08	20.20	2	3,054	0.07%
2018/09/17	0	0.00	2	20.15	20.15	-2	2,956	-0.07%
2018/09/10	0	0.00	1	19.75	19.55	-1	3,112	-0.03%
2018/09/05	1	19.80	0	0.00	19.80	1	3,105	0.03%
2018/08/31	4	20.05	0	0.00	20.05	4	3,570	0.11%
2018/08/10	0	0.00	2	19.90	19.90	-2	4,253	-0.05%
2018/07/20	0	0.00	6	20.40	20.45	-6	4,075	-0.15%
2018/07/19	103	21.45	3	21.30	20.60	100	4,032	2.48%	大買/
2018/07/18	0	0.00	1	21.00	21.35	-1	3,902	-0.03%
2018/07/16	0	0.00	1	21.55	21.00	-1	3,837	-0.03%
2018/07/12	1	21.90	0	0.00	21.60	1	3,740	0.03%
2018/07/10	0	0.00	2	21.75	21.40	-2	3,610	-0.06%
2018/07/09	0	0.00	1	21.65	21.80	-1	3,425	-0.03%
2018/07/05	2	20.80	1	21.05	20.00	1	3,163	0.03%
2018/07/04	1	21.10	2	20.78	21.45	-1	3,095	-0.03%
2018/07/03	33	21.97	22	21.82	21.35	11	3,010	0.37%
2018/07/02	0	0.00	4	20.55	21.60	-4	2,391	-0.17%
2018/06/20	0	0.00	3	19.70	20.75	-3	1,914	-0.16%
2018/06/15	0	0.00	6	20.73	20.45	-6	1,869	-0.32%
2018/06/14	1	20.80	0	0.00	20.65	1	1,857	0.05%
2018/06/12	9	21.93	4	21.74	21.50	5	1,787	0.28%
2018/06/11	0	0.00	3	20.97	21.10	-3	1,521	-0.20%
2018/06/01	1	20.40	13	20.17	20.20	-12	1,339	-0.90%
2018/05/31	12	20.85	31	21.71	21.05	-19	1,316	-1.44%
2018/05/30	20	20.10	6	20.14	20.80	14	1,000	1.40%
2018/05/28	2	19.35	0	0.00	19.25	2	934	0.21%
2018/05/25	2	19.50	0	0.00	19.45	2	938	0.21%
2018/05/24	1	20.00	0	0.00	19.95	1	952	0.10%
2018/05/23	9	20.03	2	20.05	20.00	7	1,032	0.68%
2018/05/22	0	0.00	2	19.60	19.80	-2	961	-0.21%
2018/05/17	1	18.80	0	0.00	18.85	1	904	0.11%
2018/05/16	0	0.00	2	19.05	18.90	-2	909	-0.22%
2018/05/14	1	18.75	0	0.00	18.75	1	958	0.10%
2018/04/26	0	0.00	4	18.15	17.95	-4	1,127	-0.35%
2018/04/23	2	18.55	0	0.00	18.40	2	1,173	0.17%
2018/04/12	5	18.95	0	0.00	18.90	5	1,368	0.37%
2018/04/03	1	18.55	0	0.00	18.55	1	1,521	0.07%
2018/03/29	1	18.75	0	0.00	18.70	1	1,863	0.05%
2018/03/16	2	19.80	0	0.00	19.85	2	3,066	0.07%
2018/03/12	0	0.00	15	20.62	20.00	-15	3,210	-0.47%
2018/03/09	15	20.35	3	20.30	20.30	12	3,181	0.38%
2018/03/07	0	0.00	1	19.75	19.70	-1	3,117	-0.03%
2018/03/06	3	20.27	0	0.00	20.15	3	3,109	0.10%
2018/03/01	0	0.00	1	20.45	20.45	-1	3,076	-0.03%
2018/02/27	0	0.00	10	20.05	19.80	-10	3,047	-0.33%
2018/02/26	2	20.60	0	0.00	20.10	2	3,039	0.07%
2018/02/23	14	20.70	5	20.85	20.25	9	3,026	0.30%
2018/02/09	0	0.00	1	18.50	18.60	-1	2,889	-0.03%
2018/02/06	1	18.40	6	18.25	18.10	-5	2,923	-0.17%
2018/02/05	1	19.50	0	0.00	19.50	1	2,912	0.03%
2018/02/02	0	0.00	12	20.01	19.90	-12	2,920	-0.41%
2018/02/01	9	20.41	6	20.52	20.05	3	2,926	0.10%
2018/01/29	10	19.80	0	0.00	19.90	10	2,900	0.34%
2018/01/22	1	19.60	0	0.00	19.65	1	3,049	0.03%
2018/01/19	1	19.80	0	0.00	19.75	1	3,079	0.03%
2018/01/17	0	0.00	1	20.45	20.30	-1	3,089	-0.03%
2018/01/15	0	0.00	1	19.55	19.65	-1	3,073	-0.03%
2018/01/11	1	19.70	0	0.00	19.80	1	3,154	0.03%
2018/01/09	0	0.00	10	21.05	20.65	-10	3,157	-0.32%
2018/01/05	5	20.40	0	0.00	20.35	5	3,128	0.16%
2018/01/04	5	20.75	0	0.00	20.60	5	3,129	0.16%
2018/01/03	6	20.98	0	0.00	20.90	6	3,129	0.19%