永光 (1711)-元富-世貿券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.05
漲跌
▼0.20
漲幅
-1.04%
成交量
15,300張
產業
上市化學類股
338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

永光 (1711)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/30	1	19.25	0	0.00	19.25	1	1,426	0.07%
2024/05/21	1	19.30	0	0.00	19.35	1	2,663	0.04%
2024/05/20	0	0.00	6	19.60	19.45	-6	2,647	-0.23%
2024/05/16	0	0.00	4	19.80	19.80	-4	2,681	-0.15%
2024/05/13	2	20.25	0	0.00	20.30	2	2,709	0.07%
2024/05/07	1	19.80	0	0.00	19.90	1	2,652	0.04%
2024/04/29	0	0.00	1	20.15	20.45	-1	2,613	-0.04%
2024/04/19	3	19.53	0	0.00	19.50	3	2,597	0.12%
2024/04/17	0	0.00	6	20.35	20.25	-6	2,581	-0.23%
2024/04/16	6	19.76	0	0.00	19.80	6	2,583	0.23%
2024/04/15	6	20.60	2.6	20.65	20.30	3.4	2,586	0.13%
2024/04/02	0	0.00	1	20.50	20.45	-1	2,521	-0.04%
2024/03/26	3	19.85	0	0.00	19.55	3	2,448	0.12%
2024/03/25	10	19.75	10	20.00	20.00	0	2,437	0.00%
2024/03/15	4	19.38	1	19.30	19.25	3	2,397	0.13%
2024/03/14	1	19.75	0	0.00	19.75	1	2,375	0.04%
2024/03/13	12	19.87	0	0.00	19.95	12	2,368	0.51%
2024/03/08	0	0.00	1	20.65	20.55	-1	2,362	-0.04%
2024/03/07	0	0.00	5	21.06	21.05	-5	2,349	-0.21%
2024/03/06	10	21.45	10	21.50	21.50	0	2,305	0.00%
2024/03/05	0	0.00	5	21.05	21.10	-5	2,254	-0.22%
2024/03/04	11	21.57	10	21.40	21.40	1	2,199	0.05%
2024/03/01	10	21.70	11	21.37	21.45	-1	2,146	-0.05%
2024/02/29	11	21.54	4	21.75	21.50	7	2,089	0.34%
2024/02/27	19	22.23	26	22.40	21.80	-7	1,947	-0.36%
2024/02/26	4	21.14	5	21.14	21.70	-1	1,086	-0.09%
2024/02/23	0	19.95	0	0.00	19.75	0	943	0.00%
2024/02/22	1	19.75	2	19.85	19.90	-1	949	-0.11%
2024/02/16	0	0.00	1	20.00	20.00	-1	882	-0.11%
2024/02/15	0	19.15	0	0.00	19.00	0	813	0.00%
2024/01/17	1	18.50	0	0.00	18.40	1	949	0.11%
2024/01/16	3	18.73	0	0.00	18.70	3	1,022	0.29%
2024/01/15	1	18.90	0	0.00	18.90	1	1,261	0.08%
2024/01/08	2	19.70	0	0.00	19.70	2	1,353	0.15%
2024/01/04	1	19.45	0	0.00	19.40	1	1,350	0.07%
2023/12/22	1	19.65	0	0.00	19.65	1	1,417	0.07%
2023/12/04	2	20.85	0	0.00	20.85	2	1,368	0.15%
2023/12/01	0	0.00	1	20.60	20.50	-1	1,332	-0.08%
2023/11/28	0	0.00	1	20.35	20.35	-1	1,319	-0.08%
2023/11/27	0	0.00	1	20.20	20.10	-1	1,317	-0.08%
2023/11/20	0	0.00	5	19.80	19.80	-5	1,269	-0.39%
2023/10/31	1	19.30	0	0.00	19.25	1	1,383	0.07%
2023/10/25	3	20.02	2	20.40	20.10	1	1,468	0.07%
2023/10/24	2	20.05	0	0.00	19.75	2	1,470	0.14%
2023/10/23	0	0.00	1	20.05	20.00	-1	1,406	-0.07%
2023/10/18	1	18.80	0	0.00	18.70	1	1,167	0.09%
2023/10/11	1	19.40	1	19.15	19.15	0	1,946	0.00%
2023/10/05	0	0.00	1	19.10	19.05	-1	1,982	-0.05%
2023/10/04	2	18.90	0	0.00	18.95	2	2,016	0.10%
2023/09/27	1	19.75	0	0.00	19.80	1	2,212	0.05%
2023/09/13	0	0.00	2	19.80	19.75	-2	2,775	-0.07%
2023/09/12	2	19.50	0	0.00	19.45	2	2,826	0.07%
2023/09/08	0	0.00	1	19.50	19.55	-1	2,872	-0.03%
2023/09/05	0	0.00	1	19.85	19.95	-1	2,956	-0.03%
2023/09/04	0	0.00	3	19.55	19.70	-3	2,982	-0.10%
2023/09/01	0	0.00	0.2	19.60	19.65	-0.2	3,023	-0.01%
2023/08/29	0	0.00	2	19.20	19.20	-2	3,624	-0.06%
2023/08/23	0	0.00	2	19.05	19.15	-2	3,725	-0.05%
2023/08/14	1	19.00	0	0.00	19.10	1	4,058	0.02%
2023/08/11	1	19.70	0	0.00	19.45	1	4,076	0.02%
2023/08/10	15	19.85	0	0.00	19.80	15	4,179	0.36%
2023/08/09	5	20.24	0	0.00	20.15	5	4,166	0.12%
2023/08/08	1	20.60	2	20.60	20.50	-1	4,162	-0.02%
2023/08/02	0	0.00	17	21.23	20.95	-17	4,296	-0.40%
2023/07/31	0	0.00	1	21.10	21.15	-1	4,372	-0.02%
2023/07/25	0	0.00	2.3	20.77	20.70	-2.3	5,177	-0.04%
2023/07/24	3	21.07	0	0.00	20.75	3	6,834	0.04%
2023/07/21	6	21.36	0	0.00	21.55	6	7,246	0.08%
2023/07/20	1	21.50	0	0.00	21.25	1	7,367	0.01%
2023/07/19	6	21.23	0	0.00	20.95	6	7,618	0.08%
2023/07/18	6	21.67	3	22.05	21.50	3	7,821	0.04%
2023/07/17	3	21.80	2	21.50	21.90	1	7,546	0.01%
2023/07/13	27	20.49	0	0.00	20.40	27	7,311	0.37%
2023/07/11	2	20.55	0	0.00	21.05	2	7,298	0.03%
2023/07/10	8	21.03	22	21.37	20.80	-14	7,266	-0.19%
2023/07/07	32	20.85	0	0.00	20.65	32	7,163	0.45%
2023/07/06	25	21.85	25	21.72	21.55	0	7,114	0.00%
2023/07/03	1	21.95	0	0.00	21.95	1	7,015	0.01%
2023/06/29	6	21.98	8	21.70	21.50	-2	6,929	-0.03%
2023/06/28	1	21.80	3	21.83	21.85	-2	6,861	-0.03%
2023/06/27	4	21.98	3	22.00	21.50	1	6,808	0.01%
2023/06/26	0	0.00	10	21.68	21.40	-10	6,616	-0.15%
2023/06/20	3	20.87	0	0.00	20.90	3	6,447	0.05%
2023/06/14	4	20.79	0	0.00	20.80	4	6,343	0.06%
2023/06/13	3	20.73	0	0.00	20.80	3	6,323	0.05%
2023/06/12	6	20.93	0	0.00	20.80	6	6,304	0.10%
2023/06/08	1	21.30	0	0.00	21.20	1	6,247	0.02%
2023/06/07	2	21.63	3	21.57	21.50	-1	6,224	-0.02%
2023/06/06	2	21.75	0	0.00	21.55	2	6,190	0.03%
2023/06/05	5	21.93	33	22.15	22.15	-28	6,085	-0.46%
2023/06/02	3	20.57	0	0.00	20.80	3	5,651	0.05%
2023/06/01	1	20.75	1	20.60	20.60	0	5,615	0.00%
2023/05/29	1	20.20	0	0.00	20.20	1	5,527	0.02%
2023/05/26	1	20.15	0	0.00	20.05	1	5,521	0.02%
2023/05/19	1	21.05	1	21.35	20.65	0	5,408	0.00%
2023/05/18	0	0.00	10	20.35	20.45	-10	5,210	-0.19%
2023/05/17	0	0.00	10	20.70	20.45	-10	5,186	-0.19%
2023/05/16	21	20.83	1	20.55	20.55	20	5,147	0.39%
2023/05/12	1	19.95	15	20.18	20.15	-14	5,019	-0.28%
2023/05/11	1	19.95	15	20.18	20.00	-14	5,000	-0.28%
2023/05/10	1	20.80	7	20.85	20.80	-6	4,927	-0.12%
2023/05/09	81	21.49	10	20.90	20.75	71	4,903	1.45%
2023/05/08	3	21.35	0	0.00	21.40	3	4,817	0.06%
2023/05/05	7	21.62	13	21.54	21.50	-6	4,753	-0.13%
2023/05/04	4	21.84	5	21.95	21.80	-1	4,692	-0.02%
2023/05/03	5.1	22.19	126	22.12	21.75	-121	4,578	-2.64%	大賣/鉅額交易
2023/05/02	128	22.36	3	22.32	22.40	125	4,374	2.86%	大買/鉅額交易
2023/04/28	10.1	22.44	3	21.95	21.90	7.1	4,148	0.17%
2023/04/27	24.1	23.15	17	23.09	22.60	7.1	3,785	0.19%
2023/04/26	29	20.11	20	20.91	22.10	9	2,108	0.43%
2023/04/25	5	20.33	11	19.99	20.10	-6	1,652	-0.36%
2023/04/24	5	20.65	79	21.10	20.80	-74	1,462	-5.06%
2023/04/21	84	20.24	6	19.97	19.85	78	1,154	6.76%
2023/03/28	2	18.80	5	19.05	18.80	-3	901	-0.33%
2023/03/27	0	18.70	0	0.00	18.60	0	902	0.00%
2023/03/23	0	0.00	0.2	18.55	18.60	-0.2	974	-0.02%
2023/03/16	5	18.36	0	0.00	18.20	5	1,329	0.38%
2023/03/10	1	19.10	1	18.95	18.90	0	1,364	0.00%
2023/03/09	0	0.00	5	19.30	19.25	-5	1,460	-0.34%
2023/03/06	5	19.09	0	0.00	19.15	5	1,628	0.31%
2023/02/24	0	19.10	0	0.00	18.85	0	1,610	0.00%
2023/02/23	0	0.00	1	19.10	19.10	-1	1,606	-0.06%
2023/02/15	0	0.00	1	18.70	18.70	-1	1,614	-0.06%
2023/02/10	0	0.00	5	18.75	18.70	-5	1,627	-0.31%
2023/02/07	0	0.00	2	19.23	19.25	-2	1,617	-0.12%
2023/01/31	0	19.00	1	19.00	19.00	-1	1,581	-0.06%
2023/01/30	0	0.00	1	18.55	18.65	-1	1,565	-0.06%
2023/01/16	1	18.35	0	0.00	18.35	1	1,565	0.06%
2023/01/04	0	0.00	3	18.50	18.45	-3	1,655	-0.18%
2022/12/26	4	19.31	20	19.14	19.20	-16	1,635	-0.98%
2022/12/23	3	18.35	3	18.45	18.40	0	1,540	0.00%
2022/12/22	0	0.00	3	18.60	18.60	-3	1,543	-0.19%
2022/12/21	8	18.38	0	0.00	18.40	8	1,554	0.51%
2022/12/20	5	18.86	0	0.00	18.35	5	1,551	0.32%
2022/12/16	0	0.00	5	19.50	19.25	-5	1,538	-0.32%
2022/12/15	5	19.55	1	19.65	19.60	4	1,522	0.26%
2022/12/14	0	0.00	3	20.63	19.95	-3	1,481	-0.20%
2022/12/13	8	19.23	5	19.41	19.55	3	1,270	0.24%
2022/12/12	0	0.00	5	18.25	18.40	-5	1,152	-0.43%
2022/12/08	0	0.00	2	18.45	18.50	-2	1,151	-0.17%
2022/12/07	0	0.00	2	18.30	18.30	-2	1,147	-0.17%
2022/12/02	3	18.85	2	18.85	18.90	1	1,119	0.09%
2022/12/01	3	19.30	2	19.45	18.90	1	1,103	0.09%
2022/11/30	20	19.39	57	18.95	19.10	-37	1,008	-3.67%
2022/11/15	1	18.00	0	0.00	18.20	1	1,161	0.09%
2022/11/09	2	17.98	0	0.00	17.80	2	1,253	0.16%
2022/11/04	0	0.00	3	17.35	17.50	-3	1,310	-0.23%
2022/11/03	0	0.00	5	17.35	17.40	-5	1,341	-0.37%
2022/10/31	0	0.00	7	17.30	17.35	-7	1,392	-0.50%
2022/10/17	2	16.88	0	0.00	16.85	2	1,890	0.11%
2022/10/13	25	16.80	5	16.50	16.40	20	1,938	1.03%
2022/10/12	6	17.03	0	0.00	17.40	6	1,998	0.30%
2022/10/11	3	17.28	0	0.00	17.30	3	2,017	0.15%
2022/10/05	0	0.00	5	18.55	18.45	-5	2,051	-0.24%
2022/10/04	2	18.38	4	18.41	18.45	-2	2,077	-0.10%
2022/09/29	0	0.00	5	18.20	18.20	-5	2,148	-0.23%
2022/09/28	9	17.89	5	18.05	17.80	4	2,210	0.18%
2022/09/26	13	18.47	0	0.00	18.35	13	2,241	0.58%
2022/09/21	6	19.39	0	0.00	19.30	6	2,287	0.26%
2022/09/16	1	20.05	0	0.00	20.05	1	2,303	0.04%
2022/09/14	0	0.00	15	20.15	20.25	-15	2,340	-0.64%
2022/09/06	12	19.91	0	0.00	19.95	12	2,471	0.49%
2022/09/02	0	0.00	2	20.70	20.50	-2	2,509	-0.08%
2022/08/31	2	20.93	1	20.90	21.15	1	2,513	0.04%
2022/08/25	1	21.15	0	0.00	21.30	1	2,845	0.04%
2022/08/24	2	21.00	2	21.03	21.00	0	2,846	0.00%
2022/08/23	4	20.86	3	20.72	20.65	1	2,804	0.04%
2022/08/19	1	21.45	30	21.15	20.90	-29	2,646	-1.10%
2022/08/18	1	20.85	0	0.00	20.80	1	2,602	0.04%
2022/08/17	0	0.00	1	20.85	20.85	-1	2,602	-0.04%
2022/08/12	0	0.00	1	20.30	20.30	-1	2,612	-0.04%
2022/08/11	4	20.20	4	20.20	20.25	0	2,608	0.00%
2022/08/09	0	0.00	2	19.85	19.60	-2	2,614	-0.08%
2022/08/04	15	19.00	0	0.00	19.15	15	2,653	0.57%
2022/08/03	1	19.30	1	19.50	19.40	0	2,658	0.00%
2022/08/02	0	0.00	10	19.50	19.55	-10	2,694	-0.37%
2022/08/01	1	20.45	0	0.00	20.35	1	2,659	0.04%
2022/07/28	2	19.58	3	19.65	19.50	-1	2,659	-0.04%
2022/07/27	2	19.50	0	0.00	19.70	2	2,711	0.07%
2022/07/26	1	19.30	0	0.00	19.40	1	2,714	0.04%
2022/07/25	2	19.55	0	0.00	19.70	2	2,734	0.07%
2022/07/22	2	21.00	7	20.89	20.60	-5	2,787	-0.18%
2022/07/21	3	19.87	2	19.80	20.00	1	2,674	0.04%
2022/07/19	2	19.53	6	19.53	19.45	-4	2,768	-0.14%
2022/07/18	6	19.24	3	19.32	19.30	3	2,751	0.11%
2022/07/15	2	18.80	5	18.90	18.90	-3	2,763	-0.11%
2022/07/14	0	0.00	2	19.00	18.90	-2	2,827	-0.07%
2022/07/12	7	17.99	0	0.00	17.90	7	3,079	0.23%
2022/07/11	2	19.30	0	0.00	19.00	2	3,127	0.06%
2022/07/06	3	18.58	0	0.00	18.40	3	3,242	0.09%
2022/07/04	1	18.95	2	18.95	18.95	-1	3,527	-0.03%
2022/07/01	2	18.78	0	0.00	18.70	2	3,588	0.06%
2022/06/30	8	19.36	10	19.50	19.20	-2	3,596	-0.06%
2022/06/29	0	0.00	2	20.10	20.15	-2	3,610	-0.06%
2022/06/28	3	20.62	0	0.00	20.40	3	3,700	0.08%
2022/06/23	6	20.10	1	20.05	20.25	5	4,418	0.11%
2022/06/22	3	20.45	1	20.25	20.10	2	5,224	0.04%
2022/06/20	4	20.64	1	20.65	20.25	3	6,139	0.05%
2022/06/16	2	21.50	20	21.60	21.50	-18	6,472	-0.28%
2022/06/15	1	22.60	0	0.00	22.40	1	6,615	0.02%
2022/06/14	3	22.38	0	0.00	22.65	3	6,698	0.04%
2022/06/13	10	22.79	0	0.00	22.75	10	6,744	0.15%
2022/06/10	0	0.00	5	23.36	23.40	-5	6,821	-0.07%
2022/06/08	5	23.35	0	0.00	23.40	5	7,232	0.07%
2022/06/07	4	23.13	0	0.00	23.10	4	7,311	0.05%
2022/06/06	1	23.60	2	23.58	23.60	-1	7,311	-0.01%
2022/06/02	10	24.58	7	24.67	24.30	3	7,319	0.04%
2022/06/01	2	24.18	2	24.05	24.00	0	7,129	0.00%
2022/05/27	1	23.60	0	0.00	23.60	1	7,317	0.01%
2022/05/26	2	24.00	2	23.75	23.70	0	7,408	0.00%
2022/05/24	4	23.69	3	23.62	23.65	1	7,528	0.01%
2022/05/23	1	23.85	1	23.75	23.65	0	7,612	0.00%
2022/05/20	1	23.70	1	23.70	23.70	0	7,629	0.00%
2022/05/19	0	0.00	11	23.60	23.65	-11	7,647	-0.14%
2022/05/17	1	23.20	1	23.35	23.35	0	7,720	0.00%
2022/05/16	2	23.05	3	23.00	23.05	-1	8,011	-0.01%
2022/05/13	1	22.40	2	22.45	22.70	-1	8,180	-0.01%
2022/05/11	1	22.75	1	22.95	22.95	0	8,231	0.00%
2022/05/09	11	22.73	0	0.00	22.60	11	8,386	0.13%
2022/05/05	2	24.05	23	24.22	23.40	-21	8,392	-0.25%
2022/05/04	0	0.00	1	22.90	23.25	-1	8,354	-0.01%
2022/05/03	1	22.55	2	22.60	22.85	-1	8,346	-0.01%
2022/04/27	15	21.57	0	0.00	22.10	15	8,325	0.18%
2022/04/26	1	22.75	0	0.00	22.70	1	8,264	0.01%
2022/04/25	3	23.40	0	0.00	23.35	3	8,237	0.04%
2022/04/22	2	24.15	0	0.00	24.20	2	8,198	0.02%
2022/04/19	3	25.18	4	25.38	24.75	-1	8,284	-0.01%
2022/04/18	7	24.06	4	24.60	24.55	3	8,188	0.04%
2022/04/15	7	24.50	0	0.00	24.40	7	8,249	0.08%
2022/04/14	1	25.25	0	0.00	25.00	1	9,015	0.01%
2022/04/13	0	0.00	0	25.05	25.00	0	9,084	0.00%
2022/04/12	2	25.10	0	0.00	25.10	2	9,256	0.02%
2022/04/11	12	26.10	10	25.70	25.65	2	9,493	0.02%
2022/04/08	1	25.35	2	25.60	26.05	-1	10,088	-0.01%
2022/04/07	2	24.93	0	0.00	24.80	2	10,332	0.02%
2022/04/06	1	25.55	0	0.00	25.65	1	10,941	0.01%
2022/04/01	0	0.00	2	25.80	25.85	-2	11,144	-0.02%
2022/03/31	2	26.00	0	0.00	26.00	2	11,160	0.02%
2022/03/30	2	26.30	2	26.30	26.20	0	11,143	0.00%
2022/03/29	20	27.08	21	27.02	27.20	-1	11,060	-0.01%
2022/03/28	12	27.18	10	26.90	26.95	2	11,150	0.02%
2022/03/25	6	27.90	13	27.63	26.75	-7	11,835	-0.06%
2022/03/24	5	27.01	15	27.25	27.05	-10	11,076	-0.09%
2022/03/23	1	26.05	37	26.44	25.85	-36	10,557	-0.34%
2022/03/22	19	25.42	10	25.56	25.35	9	10,241	0.09%
2022/03/18	4	24.38	1	24.80	24.60	3	10,024	0.03%
2022/03/17	0	0.00	3	24.27	24.25	-3	9,972	-0.03%
2022/03/16	1	24.00	0	0.00	23.55	1	9,952	0.01%
2022/03/15	3	24.03	0	0.00	23.95	3	10,045	0.03%
2022/03/14	3	24.43	3	24.77	24.55	0	10,257	0.00%
2022/03/11	24	24.90	7	24.97	25.15	17	10,231	0.17%
2022/03/10	4	26.35	5	26.34	26.45	-1	10,033	-0.01%
2022/03/09	1	25.35	10	25.25	25.35	-9	10,018	-0.09%
2022/03/08	12	25.14	2	25.68	24.95	10	10,234	0.10%
2022/03/07	5	25.64	1	25.40	25.40	4	10,483	0.04%
2022/03/04	2	26.60	3	26.43	26.45	-1	10,959	-0.01%
2022/03/03	0	0.00	3	26.80	26.65	-3	11,099	-0.03%
2022/03/02	0	0.00	5	26.55	26.55	-5	11,259	-0.04%
2022/03/01	0	0.00	7	26.46	26.40	-7	11,391	-0.06%
2022/02/25	0.1	25.70	3	25.85	25.70	-2.9	11,904	-0.02%
2022/02/24	8	25.53	1	25.70	25.35	7	13,175	0.05%
2022/02/23	8	26.02	7	26.22	26.25	1	13,305	0.01%
2022/02/22	1	25.60	0	0.00	25.55	1	13,413	0.01%
2022/02/21	1	25.90	0	0.00	25.90	1	13,543	0.01%
2022/02/17	1	25.90	0	0.00	25.90	1	14,364	0.01%
2022/02/16	22	26.39	1	26.45	26.00	21	14,795	0.14%
2022/02/15	1	25.50	10	26.04	26.00	-9	15,392	-0.06%
2022/02/14	4	24.75	1	24.90	25.05	3	17,292	0.02%
2022/02/10	1	25.30	5	25.85	25.80	-4	24,624	-0.02%
2022/02/09	0	0.00	1	25.20	25.20	-1	28,031	0.00%
2022/02/08	1	24.85	2	24.85	24.95	-1	29,989	0.00%
2022/01/26	0	0.00	2	23.73	23.55	-2	31,959	-0.01%
2022/01/25	1	23.55	0	0.00	23.50	1	32,328	0.00%
2022/01/21	1	24.35	0	0.00	24.10	1	33,228	0.00%
2022/01/14	6	24.81	2	24.70	24.60	4	36,365	0.01%
2022/01/13	4	25.61	0	0.00	25.60	4	36,954	0.01%
2022/01/12	8	25.75	0	0.00	25.70	8	37,733	0.02%
2022/01/11	3	26.30	0	0.00	25.85	3	39,278	0.01%
2022/01/10	4	26.66	13	26.62	26.55	-9	41,107	-0.02%
2022/01/07	10	27.63	22	27.65	26.80	-12	42,968	-0.03%
2022/01/06	7	26.86	1	27.20	26.90	6	47,351	0.01%
2022/01/05	4	27.16	5	27.05	27.05	-1	50,667	0.00%
2022/01/04	3	27.88	9	27.75	27.80	-6	51,347	-0.01%
2022/01/03	31	28.33	39	28.08	28.40	-8	51,813	-0.02%
2021/12/30	6	27.49	3	27.57	27.25	3	53,391	0.01%
2021/12/29	17	27.32	27	27.56	27.80	-10	55,223	-0.02%
2021/12/28	3	26.72	1	27.10	26.45	2	55,862	0.00%
2021/12/27	0	0.00	5	26.08	26.10	-5	56,202	-0.01%
2021/12/24	0	0.00	5	26.34	26.20	-5	56,794	-0.01%
2021/12/23	2	26.38	0	0.00	26.25	2	57,389	0.00%
2021/12/22	8	26.89	2	27.05	26.55	6	58,185	0.01%
2021/12/21	28	27.43	41	27.66	26.95	-13	58,736	-0.02%
2021/12/20	2	26.00	12	26.10	26.05	-10	59,223	-0.02%
2021/12/17	2	25.78	1	25.80	25.85	1	60,496	0.00%
2021/12/16	0	0.00	5	26.04	25.90	-5	63,107	-0.01%
2021/12/15	1	25.90	1	26.00	26.00	0	66,271	0.00%
2021/12/14	3	26.12	9	25.95	25.75	-6	68,540	-0.01%
2021/12/13	5	26.20	0	0.00	26.20	5	74,535	0.01%
2021/12/10	1	26.70	3	26.90	26.70	-2	79,396	0.00%
2021/12/09	5	26.88	6	26.77	26.90	-1	82,430	0.00%
2021/12/08	16	26.95	6	27.13	27.00	10	83,166	0.01%
2021/12/07	1	26.70	6	26.24	26.20	-5	83,195	-0.01%
2021/12/06	1	26.15	9	26.29	26.25	-8	83,431	-0.01%
2021/12/03	1	26.20	0	0.00	26.15	1	83,413	0.00%
2021/12/02	13	26.29	21	26.27	25.95	-8	83,574	-0.01%
2021/12/01	3	26.22	3	26.13	26.45	0	83,541	0.00%
2021/11/30	19	26.88	12	27.36	25.65	7	83,240	0.01%
2021/11/29	5	26.30	1	26.25	26.25	4	82,696	0.00%
2021/11/26	13	26.94	3	26.75	26.25	10	82,512	0.01%
2021/11/25	7	27.65	32	27.60	27.50	-25	82,250	-0.03%
2021/11/24	17	27.94	14	27.94	27.55	3	82,039	0.00%
2021/11/23	29	28.64	34	29.01	27.50	-5	81,430	-0.01%
2021/11/22	6	27.53	0	0.00	27.40	6	80,087	0.01%
2021/11/19	6	27.56	3	27.50	27.45	3	79,897	0.00%
2021/11/18	2	27.73	2	27.95	27.55	0	79,704	0.00%
2021/11/17	1	28.05	6	28.01	28.10	-5	79,529	-0.01%
2021/11/16	5	27.77	2	28.00	27.60	3	79,154	0.00%
2021/11/15	9	28.30	2	28.00	28.05	7	78,644	0.01%
2021/11/12	19	28.38	11	28.60	28.00	8	78,156	0.01%
2021/11/11	35	29.74	31.2	29.89	28.50	3.8	77,269	0.00%
2021/11/10	198.9	30.86	155	30.99	29.40	43.9	75,210	0.06%	大買/大賣/
2021/11/09	48.2	29.09	71	29.60	30.25	-22.8	70,014	-0.03%
2021/11/08	128.4	29.26	117.1	29.11	27.50	11.3	67,813	0.02%	大買/大賣/
2021/11/05	16.2	28.19	81.1	27.73	29.35	-64.9	64,287	-0.10%
2021/11/04	127	27.04	95	27.28	26.70	32	62,279	0.05%	大買/
2021/11/03	13	25.26	0	0.00	25.50	13	60,492	0.02%
2021/11/02	13	25.70	25	25.86	25.15	-12	60,320	-0.02%
2021/11/01	37	25.82	39	26.01	25.90	-2	59,938	0.00%
2021/10/29	4	25.96	3	26.40	25.55	1	59,519	0.00%
2021/10/28	16	26.10	10	25.95	25.75	6	58,959	0.01%
2021/10/27	21	26.40	22	26.59	26.70	-1	58,539	0.00%
2021/10/26	22	26.55	11	25.92	25.70	11	57,946	0.02%
2021/10/25	39	25.94	151	26.32	26.55	-112	57,313	-0.20%	大賣/鉅額交易
2021/10/22	34	25.90	20	25.30	25.00	14	56,587	0.02%
2021/10/21	12	26.35	25	26.14	26.40	-13	56,060	-0.02%
2021/10/20	13	26.53	16	26.70	26.55	-3	55,710	-0.01%
2021/10/19	22	26.43	15	26.45	26.50	7	54,907	0.01%
2021/10/18	100	27.17	154	27.21	27.05	-54	53,352	-0.10%	大賣/
2021/10/15	37	25.63	55	25.81	26.50	-18	51,471	-0.03%
2021/10/14	195	27.05	120	27.54	25.05	75	49,597	0.15%	大買/大賣/
2021/10/13	155	26.99	252.4	27.33	26.75	-97.4	44,426	-0.22%	大買/大賣/
2021/10/12	36	25.66	27	25.89	25.85	9	41,091	0.02%
2021/10/08	26	25.66	15	25.87	25.30	11	40,340	0.03%
2021/10/07	37	25.93	36	25.92	26.00	1	40,104	0.00%
2021/10/06	23	25.96	45	25.50	26.00	-22	37,875	-0.06%
2021/10/05	32	25.18	21	24.80	24.75	11	35,699	0.03%
2021/10/04	28	24.92	20	24.53	24.00	8	34,529	0.02%
2021/10/01	38	24.53	21	24.38	25.00	17	34,112	0.05%
2021/09/30	22	25.34	16	25.44	25.65	6	33,557	0.02%
2021/09/29	39	25.50	45	25.57	25.10	-6	32,948	-0.02%
2021/09/28	37	25.35	39	25.70	25.35	-2	32,255	-0.01%
2021/09/27	93	26.49	71	26.79	26.70	22	31,714	0.07%
2021/09/24	31	26.47	22	26.19	25.55	9	30,695	0.03%
2021/09/23	55	26.80	41	26.86	26.80	14	29,504	0.05%
2021/09/22	94	25.69	109	26.21	26.65	-15	26,859	-0.06%	大賣/
2021/09/17	137	25.09	39	25.29	24.70	98	23,829	0.41%	大買/
2021/09/16	186	27.55	116	27.47	26.55	70	21,531	0.33%	大買/大賣/
2021/09/15	80	26.27	118.3	26.53	27.30	-38.3	15,463	-0.25%	大賣/
2021/09/14	56	23.47	88.7	24.46	24.85	-32.7	10,511	-0.31%
2021/09/13	3	22.27	39.8	22.35	22.60	-36.8	7,434	-0.49%
2021/09/10	6	21.00	16	20.47	20.55	-10	6,594	-0.15%
2021/09/09	0	0.00	6	20.27	20.70	-6	6,283	-0.10%
2021/09/08	10	19.40	3	19.40	19.45	7	5,972	0.12%
2021/09/07	2	19.70	0	0.00	19.90	2	6,122	0.03%
2021/09/06	0	0.00	31	19.90	19.65	-31	5,939	-0.52%
2021/09/01	0	0.00	1	18.95	18.90	-1	5,991	-0.02%
2021/08/26	0	18.45	0	0.00	18.45	0	6,848	0.00%
2021/08/24	0	18.00	0	0.00	18.40	0	7,108	0.00%
2021/08/17	0	0.00	6	18.28	18.00	-6	8,111	-0.07%
2021/08/13	11	18.20	0	0.00	18.00	11	8,286	0.13%
2021/08/12	1	18.50	0	0.00	18.55	1	8,302	0.01%
2021/08/11	5	18.55	2	18.60	18.55	3	8,360	0.04%
2021/08/10	5	18.80	1	18.95	18.90	4	8,470	0.05%
2021/08/09	5	18.90	10	18.88	18.85	-5	8,739	-0.06%
2021/08/06	2	19.30	5	19.35	19.30	-3	8,736	-0.03%
2021/08/04	0	0.00	6	19.58	19.50	-6	9,099	-0.07%
2021/08/03	0	0.00	4	19.53	19.50	-4	9,144	-0.04%
2021/07/30	18	19.74	4	19.61	19.50	14	9,171	0.15%
2021/07/29	4	19.80	1	20.00	20.00	3	9,169	0.03%
2021/07/28	4	20.03	0	0.00	19.90	4	9,218	0.04%
2021/07/27	5	20.30	6	19.88	19.70	-1	9,429	-0.01%
2021/07/26	0	0.00	15	20.29	20.20	-15	9,810	-0.15%
2021/07/23	0	0.00	9	19.56	19.55	-9	9,499	-0.09%
2021/07/22	10	19.20	0	0.00	19.30	10	9,567	0.10%
2021/07/20	0	0.00	4	20.11	19.95	-4	9,521	-0.04%
2021/07/19	0	0.00	2	20.65	20.75	-2	9,492	-0.02%
2021/07/15	2	21.00	11	21.13	21.10	-9	9,912	-0.09%
2021/07/14	36	20.99	36.3	21.24	21.00	-0.3	10,310	0.00%
2021/07/13	0	0.00	1	20.65	20.05	-1	9,941	-0.01%
2021/07/12	0	0.00	6	20.30	20.15	-6	9,957	-0.06%
2021/07/09	0	0.00	16	21.15	20.60	-16	10,059	-0.16%
2021/07/08	3	20.70	13	20.63	20.65	-10	10,556	-0.09%
2021/07/07	0	0.00	1	20.30	20.25	-1	11,101	-0.01%
2021/07/05	14	20.53	1	20.60	20.50	13	11,062	0.12%
2021/07/02	10	20.74	1	20.00	20.00	9	10,961	0.08%
2021/07/01	1	20.70	8	20.33	20.70	-7	10,820	-0.06%
2021/06/30	3	19.80	4	19.75	19.75	-1	10,440	-0.01%
2021/06/29	0	0.00	1	19.40	19.20	-1	10,297	-0.01%
2021/06/25	1	19.35	1	19.15	19.15	0	10,116	0.00%
2021/06/24	0	0.00	1	19.10	19.20	-1	10,094	-0.01%
2021/06/23	0	0.00	1	18.95	18.90	-1	10,064	-0.01%
2021/06/22	0	0.00	4	18.99	18.85	-4	10,065	-0.04%
2021/06/18	3	19.17	2	19.10	19.10	1	10,237	0.01%
2021/06/16	1	19.35	1	20.00	19.40	0	10,228	0.00%
2021/06/15	1	19.25	0	0.00	19.55	1	10,013	0.01%
2021/06/11	1	20.10	7	19.77	19.40	-6	9,944	-0.06%
2021/06/10	0	0.00	2	19.20	19.15	-2	9,738	-0.02%
2021/06/09	1	19.35	0	0.00	19.10	1	9,716	0.01%
2021/06/08	0	0.00	10	19.95	19.45	-10	9,688	-0.10%
2021/06/07	22	20.42	18	20.50	20.25	4	9,559	0.04%
2021/06/04	1	19.85	11	19.95	19.40	-10	9,064	-0.11%
2021/06/03	0	0.00	17.5	19.92	19.75	-17.5	8,983	-0.19%
2021/06/02	0	0.00	6	19.79	19.45	-6	8,812	-0.07%
2021/05/31	21.1	19.03	0	0.00	19.00	21.1	8,538	0.25%
2021/05/28	8	19.15	1	19.45	19.20	7	8,458	0.08%
2021/05/27	69	19.80	67	20.00	19.60	2	8,307	0.02%
2021/05/26	0	0.00	3	18.60	19.05	-3	7,705	-0.04%
2021/05/25	0	0.00	10	17.75	17.75	-10	7,550	-0.13%
2021/05/21	11	18.14	1	17.90	17.80	10	7,538	0.13%
2021/05/20	1	17.55	1	17.55	17.25	0	7,492	0.00%
2021/05/19	2	17.35	0	0.00	17.30	2	7,612	0.03%
2021/05/18	24	17.40	0	0.00	17.70	24	7,560	0.32%
2021/05/17	1	18.50	39	18.50	18.35	-38	7,424	-0.51%
2021/05/13	1	17.05	0	0.00	17.05	1	7,073	0.01%
2021/05/12	75	17.94	61	18.05	17.55	14	6,988	0.20%
2021/05/11	0	0.00	2	18.05	18.00	-2	6,658	-0.03%
2021/05/05	2	18.50	4	18.40	18.35	-2	6,467	-0.03%
2021/05/04	4.2	19.64	0	0.00	18.90	4.2	6,367	0.07%
2021/05/03	27.1	20.17	80	20.37	21.00	-52.9	5,966	-0.89%
2021/04/29	0	0.00	1	19.10	19.10	-1	5,474	-0.02%
2021/04/28	0	0.00	7	19.38	19.40	-7	5,431	-0.13%
2021/04/22	3	19.42	7	19.19	19.10	-4	5,222	-0.08%
2021/04/21	0	0.00	14	20.00	19.85	-14	5,006	-0.28%
2021/04/20	24.3	20.11	46	19.93	19.90	-21.7	4,670	-0.46%
2021/04/19	10	19.23	2	19.13	19.30	8	4,136	0.19%
2021/04/16	0	0.00	6	19.13	18.90	-6	3,951	-0.15%
2021/04/15	2	18.95	30	18.93	18.95	-28	3,828	-0.73%
2021/04/14	58	18.57	3	18.35	18.40	55	3,620	1.52%
2021/04/13	9	19.02	53.2	18.68	19.40	-44.2	3,009	-1.47%
2021/04/12	1	17.50	0	0.00	17.65	1	2,336	0.04%
2021/04/09	0	0.00	2	17.35	17.35	-2	2,428	-0.08%
2021/04/08	2	17.65	10	17.92	17.65	-8	2,400	-0.33%
2021/04/07	4	17.61	20	17.50	17.60	-16	2,343	-0.68%
2021/04/06	0	0.00	16	16.96	17.00	-16	2,189	-0.73%
2021/04/01	0	0.00	0	16.77	16.80	0	2,177	0.00%
2021/03/31	0	0.00	3	16.95	16.80	-3	2,211	-0.14%
2021/03/30	0.1	16.80	0	0.00	16.80	0.1	2,214	0.01%
2021/03/25	2	16.78	0	0.00	16.65	2	2,216	0.09%
2021/03/24	12	17.01	2	17.05	16.90	10	2,198	0.45%
2021/03/23	3	17.15	6	16.98	17.15	-3	2,028	-0.15%
2021/03/22	0	0.00	20	16.95	16.95	-20	1,933	-1.03%
2021/03/19	2	16.30	4	16.35	16.45	-2	1,882	-0.11%
2021/03/12	0	0.00	2	16.70	16.70	-2	1,966	-0.10%
2021/03/08	0	16.70	0	0.00	16.35	0	2,057	0.00%
2021/03/02	0.1	16.35	5	16.55	16.40	-4.9	2,173	-0.22%
2021/02/25	0	0.00	5	16.65	16.70	-5	2,176	-0.23%
2021/02/24	0	0.00	3	16.90	16.60	-3	2,179	-0.14%
2021/02/23	5	17.00	5	17.07	17.00	0	2,157	0.00%
2021/02/22	4	16.94	51	17.10	17.25	-47	2,131	-2.20%
2021/02/19	20	16.95	24	17.04	16.80	-4	1,977	-0.20%
2021/02/18	0	0.00	1	16.05	16.10	-1	1,882	-0.05%
2021/02/17	0	0.00	2	15.65	15.80	-2	1,878	-0.11%
2021/02/05	2	15.40	0	0.00	15.35	2	1,874	0.11%
2021/02/03	0	15.35	0	0.00	15.35	0	1,921	0.00%
2021/02/02	0	0.00	1	15.55	15.30	-1	1,946	-0.05%
2021/02/01	0.1	15.35	0	0.00	15.35	0.1	1,962	0.01%
2021/01/29	2	15.45	0	0.00	15.35	2	1,981	0.10%
2021/01/27	0	15.80	0	0.00	15.75	0	1,984	0.00%
2021/01/26	0	16.00	0	0.00	15.70	0	1,987	0.00%
2021/01/25	1	15.60	1	15.80	15.85	0	1,988	0.00%
2021/01/22	0	0.00	2	15.95	15.70	-2	2,013	-0.10%
2021/01/21	54	15.71	2	15.83	15.75	52	2,041	2.55%
2021/01/20	50	15.80	0	0.00	15.80	50	2,033	2.46%
2021/01/19	0	0.00	2	16.20	16.05	-2	2,008	-0.10%
2021/01/18	70	15.85	1	16.10	16.10	69	2,003	3.44%
2021/01/15	10	16.10	0	0.00	16.15	10	2,002	0.50%
2021/01/13	50	16.40	3	16.53	16.40	47	1,981	2.37%
2021/01/11	2	16.60	0	0.00	16.65	2	2,093	0.10%
2021/01/08	0	0.00	1	16.65	16.70	-1	2,096	-0.05%
2021/01/06	0	0.00	1	16.85	16.50	-1	2,111	-0.05%
2021/01/04	3	17.50	3	17.57	17.50	0	2,032	0.00%
2020/12/31	1	17.10	1	17.15	17.05	0	1,867	0.00%
2020/12/30	1.1	17.33	1	17.40	17.25	0.1	1,835	0.01%
2020/12/29	0	0.00	14	17.09	17.05	-14	1,767	-0.79%
2020/12/28	0	0.00	4	16.90	16.85	-4	1,712	-0.23%
2020/12/25	1	16.95	6	16.96	16.80	-5	1,686	-0.30%
2020/12/24	0	0.00	1	16.80	16.70	-1	1,646	-0.06%
2020/12/22	0	0.00	1	16.75	16.30	-1	1,662	-0.06%
2020/12/21	0	0.00	2	16.45	16.55	-2	1,682	-0.12%
2020/12/18	0	0.00	1	16.35	16.35	-1	1,763	-0.06%
2020/12/16	2	16.30	1	16.35	16.30	1	1,827	0.05%
2020/12/14	0	0.00	1.5	16.37	16.35	-1.5	2,366	-0.06%
2020/12/11	2	16.13	15	16.10	16.25	-13	2,403	-0.54%
2020/12/10	0	0.00	3	16.65	16.50	-3	2,456	-0.12%
2020/12/09	0	0.00	2	16.85	16.65	-2	2,453	-0.08%
2020/12/07	6	17.10	7	16.90	17.10	-1	2,457	-0.04%
2020/12/04	0	16.65	2	16.55	16.65	-2	2,387	-0.08%
2020/12/02	4	16.96	0	0.00	16.80	4	2,837	0.14%
2020/12/01	3	17.00	1	17.10	17.00	2	2,833	0.07%
2020/11/30	0.1	17.20	17	17.10	17.20	-16.9	2,819	-0.60%
2020/11/26	0	0.00	12	16.55	16.55	-12	2,746	-0.44%
2020/11/23	0	0.00	30	16.60	16.65	-30	2,842	-1.06%
2020/11/20	5	16.55	0	0.00	16.50	5	2,839	0.18%
2020/11/18	1.1	16.60	0	0.00	16.65	1.1	2,836	0.04%
2020/11/17	1	16.80	16	16.97	16.65	-15	2,850	-0.53%
2020/11/11	0	0.00	10	16.95	16.90	-10	2,868	-0.35%
2020/11/10	0	0.00	1	16.90	16.70	-1	2,880	-0.03%
2020/11/09	0	0.00	2	16.65	16.60	-2	2,871	-0.07%
2020/11/06	0	0.00	3	16.63	16.60	-3	2,876	-0.10%
2020/11/05	2	16.60	1	16.80	16.35	1	2,931	0.03%
2020/11/03	1.1	16.25	0	0.00	16.30	1.1	3,216	0.03%
2020/10/30	2	16.60	11	16.92	16.35	-9	3,345	-0.27%
2020/10/29	1	16.80	0	0.00	16.75	1	3,387	0.03%
2020/10/27	0	0.00	10	16.30	16.35	-10	3,430	-0.29%
2020/10/22	1	16.30	0	0.00	16.45	1	3,713	0.03%
2020/10/21	1	16.35	0	0.00	16.50	1	3,743	0.03%
2020/10/20	2	16.55	0	0.00	16.50	2	3,767	0.05%
2020/10/19	0	0.00	22	16.88	16.75	-22	3,780	-0.58%
2020/10/16	0	0.00	6	16.38	16.05	-6	3,693	-0.16%
2020/10/14	0	0.00	2	16.55	16.35	-2	3,749	-0.05%
2020/10/08	0	0.00	2	16.15	16.20	-2	3,868	-0.05%
2020/10/06	5	16.35	12	16.32	16.25	-7	3,980	-0.18%
2020/09/29	2	15.90	0	0.00	15.95	2	4,633	0.04%
2020/09/25	30	15.83	0	0.00	15.90	30	5,352	0.56%
2020/09/24	70	16.14	0	0.00	16.15	70	5,549	1.26%
2020/09/22	5	16.60	0	0.00	16.85	5	5,564	0.09%
2020/09/18	1	17.15	3	17.20	17.20	-2	5,687	-0.04%
2020/09/17	7	17.63	32	17.54	17.35	-25	5,609	-0.45%
2020/09/16	0	0.00	1	16.60	16.85	-1	5,152	-0.02%
2020/09/15	1	16.90	20	16.90	16.55	-19	5,115	-0.37%
2020/09/11	15	16.17	0	0.00	16.15	15	5,076	0.30%
2020/09/10	1	16.35	0	0.00	16.30	1	5,176	0.02%
2020/09/09	1	16.30	0	0.00	16.50	1	5,196	0.02%
2020/09/08	3	16.72	2	16.60	16.60	1	5,279	0.02%
2020/09/07	1	16.70	70	17.20	17.00	-69	5,223	-1.32%
2020/09/03	0.1	16.05	0	0.00	16.05	0.1	4,812	0.00%
2020/09/02	2	15.90	0	0.00	15.90	2	4,800	0.04%
2020/09/01	1	16.00	0	0.00	16.10	1	4,798	0.02%
2020/08/31	10	16.00	0	0.00	16.00	10	4,794	0.21%
2020/08/28	0	0.00	2	16.50	16.45	-2	4,761	-0.04%
2020/08/26	0	0.00	4	16.00	15.95	-4	4,688	-0.09%
2020/08/25	0	0.00	1	15.85	15.70	-1	4,684	-0.02%
2020/08/21	0	0.00	1	15.80	15.85	-1	4,696	-0.02%
2020/08/20	38	15.73	0	0.00	15.50	38	4,683	0.81%
2020/08/19	1	16.30	0	0.00	16.30	1	4,691	0.02%
2020/08/18	1	16.40	0	0.00	16.45	1	4,676	0.02%
2020/08/14	0	0.00	21	16.88	16.75	-21	4,651	-0.45%
2020/08/12	20	16.20	0	0.00	16.35	20	4,591	0.44%
2020/08/11	2	17.00	0	0.00	16.55	2	4,574	0.04%
2020/08/10	5	17.20	5	17.40	17.35	0	4,510	0.00%
2020/08/07	1	16.50	0	0.00	16.50	1	4,278	0.02%
2020/08/05	2	16.53	0	0.00	16.40	2	4,287	0.05%
2020/08/04	1	16.80	0	0.00	16.80	1	4,279	0.02%
2020/08/03	10	16.30	0	0.00	16.35	10	4,344	0.23%
2020/07/31	11	16.50	10	17.10	16.55	1	4,459	0.02%
2020/07/30	0.1	16.70	12	16.94	16.70	-11.9	4,553	-0.26%
2020/07/29	2	15.68	14	15.73	15.90	-12	4,446	-0.27%
2020/07/28	11	14.93	0	0.00	14.95	11	4,429	0.25%
2020/07/27	10	15.10	0	0.00	15.05	10	4,412	0.23%
2020/07/24	0	0.00	5	15.50	15.60	-5	4,387	-0.11%
2020/07/23	1	16.25	0	0.00	16.05	1	4,356	0.02%
2020/07/22	15	16.48	1	16.40	16.35	14	4,338	0.32%
2020/07/20	11	15.82	0	0.00	16.10	11	4,284	0.26%
2020/07/17	1	16.25	14	16.60	16.15	-13	4,238	-0.31%
2020/07/16	1	17.00	0	0.00	16.85	1	4,164	0.02%
2020/07/15	2	17.13	2	17.15	16.80	0	4,128	0.00%
2020/07/14	3	17.27	0	0.00	17.25	3	4,078	0.07%
2020/07/10	11	17.52	4.7	17.93	17.90	6.3	3,988	0.16%
2020/07/09	26	18.45	25	18.36	18.00	1	3,821	0.03%
2020/07/08	32	18.52	15.1	18.59	18.90	16.9	3,615	0.47%
2020/07/07	2	17.80	13	17.46	17.40	-11	3,313	-0.33%
2020/07/06	23	17.95	49	18.06	18.20	-26	3,151	-0.83%
2020/07/03	14	16.82	4	16.65	16.90	10	2,584	0.39%
2020/07/02	5.1	15.19	9	15.32	15.40	-3.9	2,407	-0.16%
2020/07/01	1	14.65	0	0.00	14.65	1	2,267	0.04%
2020/06/30	1	14.80	0	0.00	14.75	1	2,254	0.04%
2020/06/29	2	14.73	4	15.00	14.90	-2	2,200	-0.09%
2020/06/23	0.2	14.70	0	0.00	14.55	0.2	2,159	0.01%
2020/06/19	1	14.50	0	0.00	14.50	1	2,149	0.05%
2020/06/18	4	14.88	0	0.00	14.85	4	2,118	0.19%
2020/06/17	5	15.13	0	0.00	15.10	5	2,091	0.24%
2020/06/16	5	14.98	0	0.00	14.85	5	1,979	0.25%
2020/06/15	10	15.00	1	15.00	15.15	9	1,969	0.46%
2020/06/12	1	14.15	9	14.23	14.20	-8	1,884	-0.42%
2020/06/10	1	14.85	0	0.00	14.85	1	1,876	0.05%
2020/06/03	0	0.00	2	14.78	14.70	-2	2,230	-0.09%
2020/05/29	1	14.10	0	0.00	14.10	1	2,187	0.05%
2020/05/27	0	0.00	1	15.00	14.90	-1	2,161	-0.05%
2020/05/26	6	15.31	5	15.33	15.05	1	2,154	0.05%
2020/05/25	1	14.55	0	0.00	14.55	1	2,084	0.05%
2020/05/22	3	14.73	1	14.75	14.45	2	2,077	0.10%
2020/05/21	1	14.85	0	0.00	14.80	1	2,061	0.05%
2020/05/20	1	14.80	0	0.00	14.80	1	2,052	0.05%
2020/05/19	0	0.00	1	14.90	14.80	-1	2,046	-0.05%
2020/05/18	3	14.90	1	14.95	14.80	2	2,041	0.10%
2020/05/15	3	14.88	0	0.00	14.80	3	2,032	0.15%
2020/05/14	3	15.17	3	15.22	15.05	0	2,016	0.00%
2020/05/13	3	15.38	0	0.00	15.30	3	1,992	0.15%
2020/05/12	6	15.10	16	15.74	15.80	-10	1,949	-0.51%
2020/05/11	11	15.37	0	0.00	15.00	11	1,823	0.60%
2020/05/08	5.3	15.65	0	0.00	15.35	5.3	1,789	0.30%
2020/05/07	1	16.30	1	16.15	16.30	0	1,647	0.00%
2020/05/06	0	0.00	3	15.68	15.40	-3	1,500	-0.20%
2020/05/05	0	0.00	7	15.41	15.60	-7	1,345	-0.52%
2020/05/04	10	14.60	10	14.25	14.20	0	1,231	0.00%
2020/04/30	4	14.13	0	0.00	14.10	4	1,190	0.34%
2020/04/24	2	13.50	1	13.50	13.35	1	1,177	0.08%
2020/04/17	1	13.55	0	0.00	13.15	1	1,140	0.09%
2020/04/16	2	13.33	0	0.00	13.30	2	1,128	0.18%
2020/04/15	0	0.00	4	13.35	13.65	-4	1,115	-0.36%
2020/04/14	3	13.08	0	0.00	13.15	3	1,095	0.27%
2020/04/13	1	12.85	0	0.00	12.85	1	1,088	0.09%
2020/04/09	3	13.18	0	0.00	13.10	3	1,080	0.28%
2020/04/08	2	12.78	0	0.00	12.95	2	1,072	0.19%
2020/04/07	4	13.04	1	13.10	12.95	3	1,062	0.28%
2020/04/06	1	12.55	0	0.00	12.55	1	1,008	0.10%
2020/04/01	1	12.10	1	12.25	12.20	0	996	0.00%
2020/03/31	1	12.15	0	0.00	12.15	1	990	0.10%
2020/03/30	1	12.20	0	0.00	12.35	1	980	0.10%
2020/03/27	0	0.00	1	12.75	12.75	-1	957	-0.10%
2020/03/26	2	11.30	0	0.00	11.60	2	876	0.23%
2020/03/25	2	11.50	0	0.00	11.50	2	868	0.23%
2020/03/24	8	10.69	0	0.00	10.85	8	853	0.94%
2020/03/13	5	13.20	0	0.00	13.50	5	747	0.67%
2020/03/12	2	14.83	0	0.00	14.50	2	710	0.28%
2020/03/11	3	15.65	0	0.00	15.50	3	676	0.44%
2020/03/10	2	15.68	3	16.72	15.80	-1	653	-0.15%
2020/03/09	0	0.00	1	16.40	16.50	-1	448	-0.22%
2020/02/11	2	15.18	0	0.00	15.20	2	332	0.60%
2020/02/07	3	15.13	0	0.00	15.10	3	335	0.89%
2020/02/06	1	15.10	0	0.00	15.25	1	334	0.30%
2020/02/03	15	14.50	0	0.00	14.75	15	327	4.58%
2020/01/31	1	15.05	10	15.28	15.20	-9	309	-2.90%
2020/01/20	1	15.85	0	0.00	15.90	1	298	0.34%
2020/01/16	0	0.00	50	15.70	15.70	-50	291	-17.15%
2020/01/10	0	0.00	1	15.60	15.60	-1	317	-0.31%
2020/01/07	0.7	15.60	0	0.00	15.60	0.7	319	0.21%
2020/01/03	0	0.00	0.1	15.65	15.70	-0.1	327	-0.02%
2019/12/30	2	15.60	0	0.00	15.60	2	336	0.59%
2019/12/17	0	0.00	30	15.70	15.75	-30	319	-9.38%
2019/11/06	0	0.00	10	15.90	15.90	-10	335	-2.98%
2019/10/25	5	15.95	0	0.00	15.95	5	372	1.34%
2019/10/22	2	15.95	0	0.00	16.00	2	384	0.52%
2019/10/07	2	16.10	0	0.00	16.15	2	443	0.45%
2019/09/09	0	0.00	0.1	16.50	16.50	-0.1	824	-0.01%
2019/09/05	10	16.60	0	0.00	16.55	10	825	1.21%
2019/08/29	1	16.15	0	0.00	16.10	1	816	0.12%
2019/08/02	0	0.00	0.3	16.90	16.90	-0.3	817	-0.03%
2019/07/19	1	17.55	1	17.45	17.50	0	782	0.00%
2019/07/17	1	17.95	0	0.00	17.80	1	765	0.13%
2019/07/10	0.2	17.65	0	0.00	17.70	0.2	705	0.03%
2019/07/09	0	0.00	5	17.30	17.10	-5	587	-0.85%
2019/07/05	2	16.95	2	17.00	17.00	0	551	0.00%
2019/07/02	0	0.00	50	17.20	17.15	-50	526	-9.49%
2019/07/01	0	0.00	50	16.80	16.80	-50	415	-12.04%
2019/05/27	100	17.00	0	0.00	16.95	100	516	19.37%
2019/03/25	1	17.10	0	0.00	17.00	1	373	0.27%
2019/03/18	0	0.00	30	16.55	16.70	-30	322	-9.31%
2019/03/12	0.3	16.60	0	0.00	16.60	0.3	314	0.08%
2019/02/25	0	0.00	2	16.90	16.95	-2	294	-0.68%
2018/12/24	0	0.00	1	15.80	15.75	-1	296	-0.34%
2018/12/21	0	0.00	1	15.45	15.85	-1	301	-0.33%
2018/12/20	0	0.00	1	15.50	15.50	-1	304	-0.33%
2018/12/12	0	15.95	0	0.00	15.95	0	322	0.00%
2018/12/11	0	15.90	0	0.00	15.85	0	325	0.00%
2018/12/10	1	15.80	0	0.00	15.75	1	345	0.29%
2018/12/07	1	15.90	0	0.00	15.90	1	350	0.29%
2018/12/06	1	16.00	0	0.00	15.90	1	355	0.28%
2018/12/05	1	16.20	0	0.00	16.25	1	356	0.28%
2018/11/26	1	16.05	0	0.00	16.10	1	396	0.25%
2018/11/08	0	0.00	1	16.25	16.30	-1	463	-0.22%
2018/10/25	1	15.60	0	0.00	15.45	1	502	0.20%
2018/10/19	1	16.00	0	0.00	16.40	1	487	0.21%
2018/10/11	4	16.18	0	0.00	16.05	4	493	0.81%
2018/09/25	0	0.00	1	17.90	17.95	-1	490	-0.20%
2018/09/19	0	0.00	1	17.90	17.95	-1	499	-0.20%
2018/09/18	1	18.05	0	0.00	17.90	1	497	0.20%
2018/09/17	2	17.80	0	0.00	17.80	2	493	0.41%
2018/09/13	0	0.00	1	17.65	17.65	-1	483	-0.21%
2018/08/24	0	0.00	1	18.10	18.25	-1	708	-0.14%
2018/08/23	1	18.25	0	0.00	18.25	1	731	0.14%
2018/08/22	0	0.00	6	17.85	17.80	-6	719	-0.83%
2018/07/30	2	18.10	0	0.00	18.10	2	957	0.21%
2018/07/03	1	18.30	1	18.70	18.25	0	986	0.00%
2018/06/29	0	0.00	1	18.70	18.60	-1	976	-0.10%
2018/06/21	0	0.00	1	18.70	18.55	-1	974	-0.10%
2018/06/12	0	0.00	3	19.20	19.25	-3	928	-0.32%
2018/06/11	0	0.00	1	19.10	19.10	-1	922	-0.11%
2018/06/08	0	0.00	1	19.15	19.05	-1	955	-0.10%
2018/06/07	0	0.00	1	19.15	19.05	-1	926	-0.11%
2018/06/04	5.2	19.05	1	19.20	19.20	4.2	915	0.46%
2018/06/01	1	19.80	0	0.00	19.30	1	906	0.11%
2018/05/28	0	0.00	1	18.85	18.85	-1	790	-0.13%
2018/05/23	3	18.65	0	0.00	18.75	3	771	0.39%
2018/05/22	9	18.73	0	0.00	18.75	9	771	1.17%
2018/05/21	32	18.90	0	0.00	18.90	32	779	4.10%
2018/05/18	10	19.12	1	18.85	18.90	9	773	1.16%
2018/05/17	1	18.50	0	0.00	18.60	1	700	0.14%
2018/05/15	0	0.00	8	18.27	18.30	-8	679	-1.18%
2018/05/08	5	18.20	11	18.25	18.25	-6	697	-0.86%
2018/05/07	0	0.00	0.1	17.85	17.85	-0.1	664	-0.01%
2018/04/26	2	17.60	0	0.00	17.60	2	687	0.29%
2018/04/24	1	17.75	0	0.00	17.80	1	736	0.14%
2018/04/23	2	18.00	0	0.00	18.05	2	744	0.27%
2018/04/17	5	17.80	0	0.00	17.75	5	770	0.65%
2018/04/16	1	17.90	0	0.00	17.90	1	776	0.13%
2018/04/12	1	18.15	0	0.00	18.10	1	811	0.12%
2018/04/11	0	0.00	1	18.10	18.00	-1	808	-0.12%
2018/03/22	1	18.20	0	0.00	18.10	1	1,060	0.09%
2018/02/23	0	0.00	2	17.70	17.70	-2	1,092	-0.18%
2018/02/09	3	16.78	0	0.00	17.00	3	1,069	0.28%
2018/02/06	1	17.00	0	0.00	17.15	1	1,061	0.09%
2018/02/02	3	18.45	0	0.00	18.45	3	1,032	0.29%
2018/01/30	1	18.55	0	0.00	18.60	1	1,012	0.10%
2018/01/26	0	0.00	3	18.55	18.60	-3	1,005	-0.30%
2018/01/24	0	0.00	5	18.78	18.75	-5	982	-0.51%
2018/01/23	1	18.85	0	0.00	18.85	1	985	0.10%
2018/01/22	2	19.05	0	0.00	19.10	2	984	0.20%
2018/01/19	0	0.00	2	18.73	18.70	-2	979	-0.20%
2018/01/18	1	18.95	0	0.00	18.95	1	957	0.10%
2018/01/17	1	19.20	0	0.00	19.20	1	1,008	0.10%
2018/01/16	1	19.20	0	0.00	19.20	1	1,025	0.10%
2018/01/11	1	19.20	0	0.00	19.25	1	1,066	0.09%
2018/01/09	0	0.00	2	19.70	19.70	-2	1,059	-0.19%
2018/01/08	1	19.65	0	0.00	19.55	1	1,030	0.10%
2018/01/05	1	19.65	0	0.00	19.65	1	1,026	0.10%
2018/01/04	2	19.70	0	0.00	19.85	2	1,013	0.20%
2018/01/03	1	19.95	3	19.83	19.85	-2	987	-0.20%
2018/01/02	4	19.73	2	19.70	19.55	2	906	0.22%