永光 (1711)-群益金鼎-瑞豐券商分點個股進出

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
19.25
漲跌
▲0.20
漲幅
+1.05%
成交量
2,017張
產業
上市化學類股
338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

永光 (1711)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/31	0	0.00	19	19.65	19.05	-19	1,611	-1.18%
2024/05/28	1	19.55	20	19.55	19.65	-19	1,526	-1.24%
2024/05/27	0	19.35	17	19.35	19.40	-17	1,661	-1.02%
2024/05/21	1	19.30	0	0.00	19.35	1	2,663	0.04%
2024/05/20	1.2	19.52	0	0.00	19.45	1.2	2,647	0.05%
2024/05/16	2	19.75	0	0.00	19.80	2	2,681	0.08%
2024/05/10	0	20.40	0	0.00	20.35	0	2,705	0.00%
2024/05/03	0	0.00	20	20.50	20.05	-20	2,642	-0.76%
2024/04/29	0	0.00	7	20.25	20.45	-7	2,613	-0.27%
2024/04/16	1	19.70	0	0.00	19.80	1	2,583	0.04%
2024/04/12	0	0.00	6	20.32	20.25	-6	2,572	-0.23%
2024/04/11	1	20.50	0	0.00	20.30	1	2,566	0.04%
2024/04/10	0	0.00	1	20.60	20.70	-1	2,563	-0.04%
2024/04/02	0	0.00	2	20.53	20.45	-2	2,521	-0.08%
2024/03/26	0	20.00	10	19.70	19.55	-10	2,448	-0.41%
2024/03/18	10	19.25	0	0.00	19.40	10	2,394	0.42%
2024/03/15	1	19.40	0	0.00	19.25	1	2,397	0.04%
2024/03/08	8	20.75	0	0.00	20.55	8	2,362	0.34%
2024/03/07	4	21.00	1	21.20	21.05	3	2,349	0.13%
2024/03/05	1	21.00	0	0.00	21.10	1	2,254	0.04%
2024/03/04	0	21.60	0	0.00	21.40	0	2,199	0.00%
2024/03/01	3	21.48	5	21.35	21.45	-2	2,146	-0.09%
2024/02/29	35	21.50	1	21.50	21.50	34	2,089	1.63%
2024/02/27	48	22.37	33	22.45	21.80	15	1,947	0.77%
2024/02/26	6	20.99	1	21.70	21.70	5	1,086	0.46%
2024/02/19	1	20.10	1	20.10	19.95	0	944	0.00%
2024/02/16	0	0.00	5	19.60	20.00	-5	882	-0.57%
2024/02/05	1	18.60	0	0.00	18.60	1	806	0.13%
2024/01/30	0	0.00	1	19.05	18.80	-1	814	-0.12%
2024/01/29	1	19.00	0	0.00	19.10	1	819	0.12%
2024/01/22	5	18.75	0	0.00	18.90	5	862	0.58%
2024/01/16	1	18.65	0	0.00	18.70	1	1,022	0.10%
2024/01/12	1	19.00	0	0.00	18.95	1	1,280	0.08%
2024/01/10	1	19.00	0	0.00	18.95	1	1,384	0.07%
2024/01/08	0	0.00	5	19.70	19.70	-5	1,353	-0.37%
2024/01/05	5	19.50	0	0.00	19.45	5	1,348	0.37%
2024/01/04	1	19.40	0	0.00	19.40	1	1,350	0.07%
2024/01/03	5	19.55	5	19.75	19.55	0	1,349	0.00%
2023/12/29	9	19.59	0	0.00	19.60	9	1,355	0.66%
2023/12/28	5	19.60	0	0.00	19.55	5	1,357	0.37%
2023/12/26	10	19.55	0	0.00	19.65	10	1,370	0.73%
2023/12/25	1	19.55	0	0.00	19.45	1	1,383	0.07%
2023/12/21	2	19.85	0	0.00	19.80	2	1,417	0.14%
2023/12/20	3	19.90	12	19.98	20.00	-9	1,424	-0.63%
2023/12/19	1	19.70	2	19.70	19.85	-1	1,421	-0.07%
2023/12/11	20	19.90	20	19.95	19.90	0	1,419	0.00%
2023/12/08	3	20.10	0	0.00	20.05	3	1,416	0.21%
2023/12/07	1	20.25	0	0.00	20.20	1	1,411	0.07%
2023/12/05	1	20.80	0	0.00	20.80	1	1,386	0.07%
2023/12/04	0	0.00	9	20.70	20.85	-9	1,368	-0.66%
2023/12/01	0	0.00	1	20.65	20.50	-1	1,332	-0.08%
2023/11/28	0	0.00	50	20.35	20.35	-50	1,319	-3.79%
2023/11/23	2	20.15	0	0.00	20.20	2	1,301	0.15%
2023/11/22	0	0.00	10	20.10	20.05	-10	1,291	-0.77%
2023/11/14	10	19.45	5	19.40	19.35	5	1,244	0.40%
2023/11/13	5	19.30	0	0.00	19.25	5	1,251	0.40%
2023/11/08	10	19.75	0	0.00	19.60	10	1,276	0.78%
2023/11/03	0	0.00	1	19.70	19.80	-1	1,340	-0.07%
2023/10/26	0	0.00	11	19.97	19.65	-11	1,465	-0.75%
2023/10/25	2	20.15	0	0.00	20.10	2	1,468	0.14%
2023/10/23	15	20.47	7	20.30	20.00	8	1,406	0.57%
2023/10/19	12	19.60	1	19.30	19.50	11	1,184	0.93%
2023/10/18	1	18.90	3	18.90	18.70	-2	1,167	-0.17%
2023/10/17	0	0.00	0	19.25	19.25	0	1,208	0.00%
2023/10/16	0	0.00	4	19.45	19.25	-4	1,283	-0.31%
2023/10/05	0	0.00	0	19.10	19.05	0	1,982	0.00%
2023/10/04	1	18.95	5	19.00	18.95	-4	2,016	-0.20%
2023/10/02	6	19.28	0	0.00	19.20	6	2,164	0.28%
2023/09/28	5	19.40	1	19.60	19.35	4	2,207	0.18%
2023/09/27	0	0.00	6	19.87	19.80	-6	2,212	-0.27%
2023/09/26	1	19.35	0	0.00	19.30	1	2,202	0.05%
2023/09/25	0	0.00	0	19.68	19.70	0	2,253	0.00%
2023/09/22	1	19.25	0	19.40	19.45	1	2,275	0.04%
2023/09/21	1	19.35	0	0.00	19.40	1	2,341	0.04%
2023/09/19	3	19.65	0	0.00	19.65	3	2,597	0.12%
2023/09/11	1	19.50	0	0.00	19.30	1	2,844	0.04%
2023/09/08	3	19.52	0	0.00	19.55	3	2,872	0.10%
2023/09/07	0	0.00	3	19.95	19.60	-3	2,892	-0.10%
2023/09/01	0	0.00	1	19.65	19.65	-1	3,023	-0.03%
2023/08/31	0	0.00	5	19.35	19.25	-5	3,126	-0.16%
2023/08/23	1	19.20	0	0.00	19.15	1	3,725	0.03%
2023/08/18	5	19.35	0	0.00	19.20	5	3,814	0.13%
2023/08/14	0	0.00	1	19.10	19.10	-1	4,058	-0.02%
2023/08/11	2	19.50	0	0.00	19.45	2	4,076	0.05%
2023/08/10	50	19.85	0	0.00	19.80	50	4,179	1.20%
2023/08/09	7	20.16	0	0.00	20.15	7	4,166	0.17%
2023/08/08	9	20.64	0	0.00	20.50	9	4,162	0.22%
2023/08/07	1	20.60	0	0.00	20.75	1	4,220	0.02%
2023/08/02	10	20.93	11	21.17	20.95	-1	4,296	-0.02%
2023/08/01	12	21.07	1	21.20	20.90	11	4,310	0.26%
2023/07/28	13	21.17	0	0.00	21.10	13	4,467	0.29%
2023/07/27	0	0.00	10	21.50	21.45	-10	4,662	-0.21%
2023/07/24	1	20.85	0	0.00	20.75	1	6,834	0.01%
2023/07/20	9	21.25	0	0.00	21.25	9	7,367	0.12%
2023/07/18	2	21.68	1	22.10	21.50	1	7,821	0.01%
2023/07/17	0	0.00	5	21.44	21.90	-5	7,546	-0.07%
2023/07/14	2	20.50	7	20.56	20.45	-5	7,312	-0.07%
2023/07/13	2	20.53	0	0.00	20.40	2	7,311	0.03%
2023/07/11	0	0.00	5	20.60	21.05	-5	7,298	-0.07%
2023/07/10	2	20.93	2	21.20	20.80	0	7,266	0.00%
2023/07/07	5	20.80	0	0.00	20.65	5	7,163	0.07%
2023/07/06	1	21.60	1	21.80	21.55	0	7,114	0.00%
2023/06/28	3	21.85	3	21.70	21.85	0	6,861	0.00%
2023/06/27	3	22.32	6.5	22.10	21.50	-3.5	6,808	-0.05%
2023/06/26	1	21.80	1	21.55	21.40	0	6,616	0.00%
2023/06/20	0	0.00	5	20.85	20.90	-5	6,447	-0.08%
2023/06/19	5	20.70	0	0.00	20.75	5	6,433	0.08%
2023/06/16	0	0.00	4	21.10	20.70	-4	6,415	-0.06%
2023/06/15	4	20.60	0	0.00	20.60	4	6,362	0.06%
2023/06/14	1	20.80	10	20.77	20.80	-9	6,343	-0.14%
2023/06/12	1	20.85	0	0.00	20.80	1	6,304	0.02%
2023/06/08	1	21.35	6	21.40	21.20	-5	6,247	-0.08%
2023/06/07	0	21.70	0	0.00	21.50	0	6,224	0.00%
2023/06/06	5	21.57	0	0.00	21.55	5	6,190	0.08%
2023/06/05	20	22.40	16	22.20	22.15	4	6,085	0.07%
2023/06/01	1	20.60	4	20.73	20.60	-3	5,615	-0.05%
2023/05/30	1	20.20	0	0.00	20.05	1	5,537	0.02%
2023/05/26	0	0.00	1	20.10	20.05	-1	5,521	-0.02%
2023/05/25	2	20.60	2	20.75	20.55	0	5,486	0.00%
2023/05/24	2	20.45	0.1	20.70	20.55	1.9	5,462	0.04%
2023/05/23	0	0.00	1	20.60	20.55	-1	5,438	-0.02%
2023/05/19	1	21.30	3	20.98	20.65	-2	5,408	-0.04%
2023/05/18	6	20.35	0	0.00	20.45	6	5,210	0.12%
2023/05/17	2	21.00	5	20.56	20.45	-3	5,186	-0.06%
2023/05/16	14	20.90	11	20.60	20.55	3	5,147	0.06%
2023/05/12	3	20.33	0	0.00	20.15	3	5,019	0.06%
2023/05/11	3	20.33	0	0.00	20.00	3	5,000	0.06%
2023/05/10	3	20.70	0	0.00	20.80	3	4,927	0.06%
2023/05/09	0	21.10	0	0.00	20.75	0	4,903	0.00%
2023/05/05	2	21.65	1	21.50	21.50	1	4,753	0.02%
2023/05/04	13	21.98	5	21.97	21.80	8	4,692	0.17%
2023/05/03	4	22.27	1	22.35	21.75	3	4,578	0.07%
2023/05/02	1.1	22.36	33	21.71	22.40	-31.9	4,374	-0.73%
2023/04/28	18	21.91	5	22.07	21.90	13	4,148	0.31%
2023/04/27	30	23.46	41	23.00	22.60	-11	3,785	-0.29%
2023/04/26	5	20.92	8	21.71	22.10	-3	2,108	-0.14%
2023/04/25	12	20.86	4	20.00	20.10	8	1,652	0.48%
2023/04/24	19	20.75	5	20.65	20.80	14	1,462	0.96%
2023/04/21	15	20.66	1	19.75	19.85	14	1,154	1.21%
2023/04/20	10	19.80	1	19.70	19.35	9	877	1.03%
2023/04/17	1	19.30	30	19.20	19.30	-29	725	-4.00%
2023/04/11	2	18.90	0	0.00	18.95	2	703	0.28%
2023/03/20	0	0.00	10	18.35	18.35	-10	1,320	-0.76%
2023/03/17	0	0.00	10	18.35	18.35	-10	1,323	-0.76%
2023/03/14	0	0.00	3	18.63	18.60	-3	1,342	-0.22%
2023/03/10	0	0.00	5	19.30	18.90	-5	1,364	-0.37%
2023/03/09	0	0.00	5	19.21	19.25	-5	1,460	-0.34%
2023/03/08	5	19.20	0	0.00	19.25	5	1,654	0.30%
2023/03/07	5	19.30	0	0.00	19.20	5	1,645	0.30%
2023/03/06	11	19.06	0	0.00	19.15	11	1,628	0.68%
2023/02/21	0	0.00	5	19.05	19.10	-5	1,603	-0.31%
2023/02/20	0	0.00	3	19.10	19.10	-3	1,608	-0.19%
2023/02/17	0	0.00	10	18.85	18.85	-10	1,602	-0.62%
2023/02/16	10	18.75	0	0.00	18.80	10	1,612	0.62%
2023/02/07	0	0.00	11	19.16	19.25	-11	1,617	-0.68%
2023/02/02	0	0.00	3	19.20	19.20	-3	1,601	-0.19%
2023/01/31	0	0.00	1	18.95	19.00	-1	1,581	-0.06%
2023/01/30	0	0.00	5	18.60	18.65	-5	1,565	-0.32%
2023/01/17	5	18.30	0	0.00	18.30	5	1,563	0.32%
2023/01/16	0	0.00	6	18.35	18.35	-6	1,565	-0.38%
2023/01/10	0	0.00	1	18.55	18.65	-1	1,609	-0.06%
2023/01/03	0	0.00	6	18.45	18.40	-6	1,669	-0.36%
2022/12/30	0	0.00	1	18.60	18.50	-1	1,671	-0.06%
2022/12/27	0	0.00	2	19.15	19.00	-2	1,656	-0.12%
2022/12/26	5	19.31	2	19.30	19.20	3	1,635	0.18%
2022/12/23	2	18.35	0	0.00	18.40	2	1,540	0.13%
2022/12/21	1	18.50	0	0.00	18.40	1	1,554	0.06%
2022/12/16	0	0.00	9	19.25	19.25	-9	1,538	-0.58%
2022/12/15	11	19.93	0	0.00	19.60	11	1,522	0.72%
2022/12/14	18	20.23	12	20.38	19.95	6	1,481	0.40%
2022/12/13	2	19.25	3	19.10	19.55	-1	1,270	-0.08%
2022/12/12	5	18.45	0	0.00	18.40	5	1,152	0.43%
2022/12/09	12	18.55	1	18.55	18.45	11	1,152	0.95%
2022/12/07	0	0.00	2	18.40	18.30	-2	1,147	-0.17%
2022/12/02	0	0.00	1	18.60	18.90	-1	1,119	-0.09%
2022/11/30	1	19.20	12	19.22	19.10	-11	1,008	-1.09%
2022/11/23	0	0.00	1	17.95	17.95	-1	842	-0.12%
2022/11/22	1	17.80	0	0.00	17.75	1	854	0.12%
2022/11/17	0	0.00	2	18.00	18.00	-2	965	-0.21%
2022/11/02	0	0.00	2	17.60	17.65	-2	1,360	-0.15%
2022/10/28	0	0.00	2	17.20	17.20	-2	1,414	-0.14%
2022/10/24	0	0.00	1	17.20	17.05	-1	1,605	-0.06%
2022/10/20	0	0.00	1	17.20	17.70	-1	1,621	-0.06%
2022/10/19	1	17.40	3	17.10	17.15	-2	1,615	-0.12%
2022/10/18	2	17.20	1	17.05	17.10	1	1,681	0.06%
2022/10/14	2	17.00	0	0.00	17.20	2	1,915	0.10%
2022/10/13	0	0.00	1	16.55	16.40	-1	1,938	-0.05%
2022/10/12	2	17.28	0	0.00	17.40	2	1,998	0.10%
2022/10/05	1	18.60	0	0.00	18.45	1	2,051	0.05%
2022/10/03	1	18.15	0	0.00	18.10	1	2,103	0.05%
2022/09/30	0	0.00	3	17.90	18.10	-3	2,123	-0.14%
2022/09/26	1	18.75	0	0.00	18.35	1	2,241	0.04%
2022/09/23	1	19.00	0	0.00	19.20	1	2,256	0.04%
2022/09/22	2	19.55	12	19.48	19.55	-10	2,284	-0.44%
2022/09/20	0	0.00	5	19.55	19.75	-5	2,289	-0.22%
2022/09/16	4	20.23	0	0.00	20.05	4	2,303	0.17%
2022/09/15	0.6	20.55	0	0.00	20.35	0.6	2,326	0.03%
2022/09/14	0	0.00	2	20.20	20.25	-2	2,340	-0.09%
2022/09/13	0	0.00	2	20.60	20.50	-2	2,366	-0.08%
2022/09/08	10	19.80	0	0.00	20.10	10	2,427	0.41%
2022/09/06	2	19.90	6	19.98	19.95	-4	2,471	-0.16%
2022/09/02	0	0.00	2	20.65	20.50	-2	2,509	-0.08%
2022/08/31	0	0.00	5	21.00	21.15	-5	2,513	-0.20%
2022/08/30	0	0.00	1	20.75	20.90	-1	2,528	-0.04%
2022/08/25	2	21.25	1	21.30	21.30	1	2,845	0.04%
2022/08/23	12	20.93	11	21.48	20.65	1	2,804	0.04%
2022/08/22	1	21.25	2	21.15	21.25	-1	2,676	-0.04%
2022/08/19	0	0.00	1	21.30	20.90	-1	2,646	-0.04%
2022/08/18	1	20.75	0	0.00	20.80	1	2,602	0.04%
2022/08/17	2	20.90	2	20.90	20.85	0	2,602	0.00%
2022/08/16	2	20.63	10	20.65	20.55	-8	2,595	-0.31%
2022/08/15	1	20.70	3	20.43	20.60	-2	2,616	-0.08%
2022/08/12	1	20.25	20	20.32	20.30	-19	2,612	-0.73%
2022/08/11	15	20.25	1	20.25	20.25	14	2,608	0.54%
2022/08/10	0	0.00	1	19.80	20.00	-1	2,620	-0.04%
2022/08/09	0	0.00	2	19.70	19.60	-2	2,614	-0.08%
2022/08/05	1	19.55	2	19.45	19.60	-1	2,642	-0.04%
2022/08/04	2	19.00	0	0.00	19.15	2	2,653	0.08%
2022/08/02	10	19.60	0	0.00	19.55	10	2,694	0.37%
2022/08/01	3	20.25	0	0.00	20.35	3	2,659	0.11%
2022/07/29	1	19.95	3	19.75	19.95	-2	2,599	-0.08%
2022/07/28	0	0.00	1	19.55	19.50	-1	2,659	-0.04%
2022/07/27	2	19.60	0	0.00	19.70	2	2,711	0.07%
2022/07/25	2	19.73	0	0.00	19.70	2	2,734	0.07%
2022/07/22	7.1	21.02	3	21.10	20.60	4.1	2,787	0.15%
2022/07/21	1	19.90	1	19.80	20.00	0	2,674	0.00%
2022/07/19	1	19.40	2	19.48	19.45	-1	2,768	-0.04%
2022/07/18	3	19.40	2	19.18	19.30	1	2,751	0.04%
2022/07/15	0	0.00	1	18.85	18.90	-1	2,763	-0.04%
2022/07/14	0	0.00	1	18.90	18.90	-1	2,827	-0.04%
2022/07/13	0	0.00	1	19.00	18.85	-1	3,067	-0.03%
2022/07/12	1	18.15	0	0.00	17.90	1	3,079	0.03%
2022/07/07	5	18.70	0	0.00	19.10	5	3,178	0.16%
2022/07/01	1	19.30	0	0.00	18.70	1	3,588	0.03%
2022/06/28	0	0.00	1	20.50	20.40	-1	3,700	-0.03%
2022/06/24	1	20.30	1	20.45	20.50	0	4,159	0.00%
2022/06/23	1	20.15	1	20.15	20.25	0	4,418	0.00%
2022/06/21	0	0.00	20	20.70	21.10	-20	5,796	-0.35%
2022/06/17	0	0.00	1	21.05	21.15	-1	6,424	-0.02%
2022/06/15	2	22.80	4	22.38	22.40	-2	6,615	-0.03%
2022/06/14	0	0.00	1	22.60	22.65	-1	6,698	-0.01%
2022/06/13	2	23.00	2	22.75	22.75	0	6,744	0.00%
2022/06/10	0	0.00	3	23.30	23.40	-3	6,821	-0.04%
2022/06/09	0	0.00	1	23.40	23.45	-1	6,955	-0.01%
2022/06/08	0	0.00	10	23.35	23.40	-10	7,232	-0.14%
2022/06/06	4	23.58	2	23.60	23.60	2	7,311	0.03%
2022/06/02	6	24.67	3	24.90	24.30	3	7,319	0.04%
2022/05/30	0	0.00	1	23.85	23.85	-1	7,268	-0.01%
2022/05/26	0	0.00	2	23.80	23.70	-2	7,408	-0.03%
2022/05/25	1	23.90	2	23.98	24.00	-1	7,476	-0.01%
2022/05/24	0	0.00	1	23.90	23.65	-1	7,528	-0.01%
2022/05/23	2	23.78	1	23.95	23.65	1	7,612	0.01%
2022/05/20	2	23.85	2	23.70	23.70	0	7,629	0.00%
2022/05/19	0	0.00	1	23.05	23.65	-1	7,647	-0.01%
2022/05/18	2	23.50	5	23.56	23.60	-3	7,674	-0.04%
2022/05/16	3	23.02	2	23.05	23.05	1	8,011	0.01%
2022/05/11	0	22.55	0	0.00	22.95	0	8,231	0.00%
2022/05/09	6	22.68	0	0.00	22.60	6	8,386	0.07%
2022/05/06	1	22.75	0	0.00	23.45	1	8,390	0.01%
2022/05/04	1	23.30	0	0.00	23.25	1	8,354	0.01%
2022/04/29	0	0.00	1	22.80	22.80	-1	8,387	-0.01%
2022/04/28	11	22.61	14	22.72	22.55	-3	8,415	-0.04%
2022/04/27	2	21.95	6	22.06	22.10	-4	8,325	-0.05%
2022/04/26	0	0.00	23	23.00	22.70	-23	8,264	-0.28%
2022/04/25	3	23.33	1	23.35	23.35	2	8,237	0.02%
2022/04/22	1	24.15	0	0.00	24.20	1	8,198	0.01%
2022/04/21	0	0.00	2	24.30	24.35	-2	8,264	-0.02%
2022/04/20	4	24.58	2	24.40	24.45	2	8,274	0.02%
2022/04/19	24	25.38	21	25.14	24.75	3	8,284	0.04%
2022/04/18	4	24.34	5	24.44	24.55	-1	8,188	-0.01%
2022/04/15	2	24.68	0	0.00	24.40	2	8,249	0.02%
2022/04/14	3	25.13	6	25.18	25.00	-3	9,015	-0.03%
2022/04/13	3	25.05	0	0.00	25.00	3	9,084	0.03%
2022/04/12	6	25.14	0	0.00	25.10	6	9,256	0.06%
2022/04/11	3	25.95	0	0.00	25.65	3	9,493	0.03%
2022/04/08	6	25.40	5	25.92	26.05	1	10,088	0.01%
2022/04/07	7	25.19	6	25.11	24.80	1	10,332	0.01%
2022/04/06	8	25.59	0	0.00	25.65	8	10,941	0.07%
2022/04/01	0	0.00	2	25.80	25.85	-2	11,144	-0.02%
2022/03/31	2	26.13	2	26.00	26.00	0	11,160	0.00%
2022/03/30	24	26.56	7	26.21	26.20	17	11,143	0.15%
2022/03/29	7	26.82	13	27.07	27.20	-6	11,060	-0.05%
2022/03/28	15	26.76	11	26.82	26.95	4	11,150	0.04%
2022/03/25	22	27.92	27	27.66	26.75	-5	11,835	-0.04%
2022/03/24	25	26.41	39.3	27.21	27.05	-14.3	11,076	-0.13%
2022/03/23	17	25.99	30	26.40	25.85	-13	10,557	-0.12%
2022/03/22	9	25.46	12	25.20	25.35	-3	10,241	-0.03%
2022/03/21	6	24.71	4	24.45	24.45	2	9,979	0.02%
2022/03/18	5	24.74	0	24.75	24.60	5	10,024	0.05%
2022/03/17	8	24.62	8	24.30	24.25	0	9,972	0.00%
2022/03/16	5	23.59	0	23.85	23.55	5	9,952	0.05%
2022/03/15	17	24.24	1	23.95	23.95	16	10,045	0.16%
2022/03/14	6	24.61	3	24.55	24.55	3	10,257	0.03%
2022/03/11	29	25.06	2	25.15	25.15	27	10,231	0.26%
2022/03/10	0	0.00	13	26.37	26.45	-13	10,033	-0.13%
2022/03/09	6	25.23	2	25.35	25.35	4	10,018	0.04%
2022/03/08	4	25.20	1	24.95	24.95	3	10,234	0.03%
2022/03/07	5	25.41	1	25.50	25.40	4	10,483	0.04%
2022/03/04	0	0.00	10	26.40	26.45	-10	10,959	-0.09%
2022/03/03	3	26.65	3	26.63	26.65	0	11,099	0.00%
2022/03/02	3	26.50	4	26.50	26.55	-1	11,259	-0.01%
2022/03/01	1	26.05	9	26.34	26.40	-8	11,391	-0.07%
2022/02/25	2	25.60	2	26.10	25.70	0	11,904	0.00%
2022/02/24	7	25.50	3	25.35	25.35	4	13,175	0.03%
2022/02/23	0	0.00	5	26.30	26.25	-5	13,305	-0.04%
2022/02/22	5	25.40	1	25.45	25.55	4	13,413	0.03%
2022/02/21	1	25.90	2	25.85	25.90	-1	13,543	-0.01%
2022/02/18	4	25.84	4	25.86	26.05	0	13,886	0.00%
2022/02/17	6	25.94	7	25.91	25.90	-1	14,364	-0.01%
2022/02/16	7	26.45	2	26.00	26.00	5	14,795	0.03%
2022/02/15	4	25.30	15	26.29	26.00	-11	15,392	-0.07%
2022/02/14	2	25.05	0	0.00	25.05	2	17,292	0.01%
2022/02/11	4	25.39	0	0.00	25.40	4	22,476	0.02%
2022/02/10	3	25.47	6	25.93	25.80	-3	24,624	-0.01%
2022/02/09	3	25.20	3	25.22	25.20	0	28,031	0.00%
2022/01/26	2	23.50	2	23.55	23.55	0	31,959	0.00%
2022/01/25	2	24.00	1	23.50	23.50	1	32,328	0.00%
2022/01/24	6	23.68	3	24.00	24.00	3	32,710	0.01%
2022/01/21	1	24.10	4	24.18	24.10	-3	33,228	-0.01%
2022/01/19	2	24.85	2	24.70	24.70	0	34,239	0.00%
2022/01/18	3	25.12	3	24.90	24.90	0	34,890	0.00%
2022/01/17	4	25.01	1	25.10	25.10	3	35,774	0.01%
2022/01/14	6	24.72	2	24.60	24.60	4	36,365	0.01%
2022/01/12	4	25.85	1	25.70	25.70	3	37,733	0.01%
2022/01/11	16	25.84	0	0.00	25.85	16	39,278	0.04%
2022/01/10	0	0.00	4	26.51	26.55	-4	41,107	-0.01%
2022/01/07	13	27.55	3	28.07	26.80	10	42,968	0.02%
2022/01/06	3	26.88	2	26.90	26.90	1	47,351	0.00%
2022/01/05	11	27.19	5	27.19	27.05	6	50,667	0.01%
2022/01/04	3	27.77	2	27.65	27.80	1	51,347	0.00%
2022/01/03	21	28.27	29	28.24	28.40	-8	51,813	-0.02%
2021/12/30	4	27.60	10	27.25	27.25	-6	53,391	-0.01%
2021/12/29	38	27.63	34	27.48	27.80	4	55,223	0.01%
2021/12/28	8	26.65	9	26.97	26.45	-1	55,862	0.00%
2021/12/27	3	26.03	0	0.00	26.10	3	56,202	0.01%
2021/12/24	6	26.36	4	26.46	26.20	2	56,794	0.00%
2021/12/23	15	26.57	3	26.25	26.25	12	57,389	0.02%
2021/12/22	9	26.89	4	26.66	26.55	5	58,185	0.01%
2021/12/21	8.1	27.49	29	27.53	26.95	-20.9	58,736	-0.04%
2021/12/20	7	26.02	6	26.16	26.05	1	59,223	0.00%
2021/12/17	10	25.81	8	26.00	25.85	2	60,496	0.00%
2021/12/15	1	25.90	6	25.84	26.00	-5	66,271	-0.01%
2021/12/14	20	25.88	5	25.92	25.75	15	68,540	0.02%
2021/12/13	1	26.20	4	26.36	26.20	-3	74,535	0.00%
2021/12/10	3	26.83	0	0.00	26.70	3	79,396	0.00%
2021/12/09	3	26.93	14	27.15	26.90	-11	82,430	-0.01%
2021/12/08	5	26.80	16	27.17	27.00	-11	83,166	-0.01%
2021/12/07	6	26.31	7	26.36	26.20	-1	83,195	0.00%
2021/12/06	3	26.23	3	26.20	26.25	0	83,431	0.00%
2021/12/03	5	26.17	1	26.40	26.15	4	83,413	0.00%
2021/12/02	5	26.43	10	26.40	25.95	-5	83,574	-0.01%
2021/12/01	19	26.07	12	26.48	26.45	7	83,541	0.01%
2021/11/30	50	27.10	26	25.99	25.65	24	83,240	0.03%
2021/11/29	2	26.18	10	25.76	26.25	-8	82,696	-0.01%
2021/11/26	13	26.63	13	26.19	26.25	0	82,512	0.00%
2021/11/25	4	27.65	4	27.60	27.50	0	82,250	0.00%
2021/11/24	60	27.97	22	27.78	27.55	38	82,039	0.05%
2021/11/23	28	28.13	46	28.94	27.50	-18	81,430	-0.02%
2021/11/22	4	27.23	7	27.36	27.40	-3	80,087	0.00%
2021/11/19	13	27.57	7	27.34	27.45	6	79,897	0.01%
2021/11/18	10	27.73	5	27.82	27.55	5	79,704	0.01%
2021/11/17	19	27.93	14	28.13	28.10	5	79,529	0.01%
2021/11/16	19	28.11	27	27.92	27.60	-8	79,154	-0.01%
2021/11/15	5	28.14	5	28.50	28.05	0	78,644	0.00%
2021/11/12	23	28.24	3	28.57	28.00	20	78,156	0.03%
2021/11/11	55	29.56	85	29.65	28.50	-30	77,269	-0.04%
2021/11/10	142	30.61	90	30.58	29.40	52	75,210	0.07%	大買/
2021/11/09	38	29.20	82.2	29.47	30.25	-44.2	70,014	-0.06%
2021/11/08	128	30.21	62	29.12	27.50	66	67,813	0.10%	大買/
2021/11/05	28	28.25	98	28.65	29.35	-70	64,287	-0.11%
2021/11/04	23	27.00	61.1	27.12	26.70	-38.1	62,279	-0.06%
2021/11/03	18	25.29	1	25.10	25.50	17	60,492	0.03%
2021/11/02	18	25.56	16	25.93	25.15	2	60,320	0.00%
2021/11/01	19	25.59	5	26.10	25.90	14	59,938	0.02%
2021/10/29	16	25.96	19	26.06	25.55	-3	59,519	-0.01%
2021/10/28	10	25.90	0	0.00	25.75	10	58,959	0.02%
2021/10/27	4	26.55	16	26.51	26.70	-12	58,539	-0.02%
2021/10/26	14	26.34	7.1	25.95	25.70	6.9	57,946	0.01%
2021/10/25	14	26.53	17	26.53	26.55	-3	57,313	-0.01%
2021/10/22	11	25.75	4.1	25.33	25.00	6.9	56,587	0.01%
2021/10/21	16	26.42	24	26.18	26.40	-8	56,060	-0.01%
2021/10/20	22	26.55	9	26.59	26.55	13	55,710	0.02%
2021/10/19	11	26.55	11	26.20	26.50	0	54,907	0.00%
2021/10/18	40.1	27.13	39.3	26.99	27.05	0.8	53,352	0.00%
2021/10/15	28	26.07	30	26.18	26.50	-2	51,471	0.00%
2021/10/14	84.7	27.29	69.1	27.33	25.05	15.6	49,597	0.03%
2021/10/13	57.1	27.00	73.5	27.01	26.75	-16.4	44,426	-0.04%
2021/10/12	33.5	25.38	32	25.57	25.85	1.5	41,091	0.00%
2021/10/08	16	25.85	39.1	25.94	25.30	-23.1	40,340	-0.06%
2021/10/07	140	25.96	127	26.15	26.00	13	40,104	0.03%	大買/大賣/
2021/10/06	70	25.89	125.6	26.03	26.00	-55.6	37,875	-0.15%	大賣/
2021/10/05	69	24.82	16.1	24.95	24.75	52.9	35,699	0.15%
2021/10/04	20	24.59	36	24.14	24.00	-16	34,529	-0.05%
2021/10/01	17.2	24.21	20	24.28	25.00	-2.8	34,112	-0.01%
2021/09/30	11	25.05	17	25.38	25.65	-6	33,557	-0.02%
2021/09/29	1	25.60	3.2	25.84	25.10	-2.2	32,948	-0.01%
2021/09/28	14.2	25.47	13	25.60	25.35	1.2	32,255	0.00%
2021/09/27	44.6	26.71	41	26.30	26.70	3.6	31,714	0.01%
2021/09/24	34	26.50	77	26.54	25.55	-43	30,695	-0.14%
2021/09/23	79	26.89	44	26.92	26.80	35	29,504	0.12%
2021/09/22	56	26.10	49	26.29	26.65	7	26,859	0.03%
2021/09/17	43	25.41	62	25.72	24.70	-19	23,829	-0.08%
2021/09/16	346	27.47	271	27.46	26.55	75	21,531	0.35%	大買/大賣/
2021/09/15	196	26.10	181	26.45	27.30	15	15,463	0.10%	大買/大賣/
2021/09/14	54	23.64	62	24.19	24.85	-8	10,511	-0.08%
2021/09/13	18	21.38	85	22.52	22.60	-67	7,434	-0.90%
2021/09/10	46	20.34	38	20.42	20.55	8	6,594	0.12%
2021/09/09	3	20.28	3.2	20.66	20.70	-0.2	6,283	0.00%
2021/09/08	1.1	19.45	0	0.00	19.45	1.1	5,972	0.02%
2021/09/07	20.1	19.62	1	19.60	19.90	19.1	6,122	0.31%
2021/09/06	0	0.00	3	19.30	19.65	-3	5,939	-0.05%
2021/09/01	0	0.00	3	18.85	18.90	-3	5,991	-0.05%
2021/08/30	1	18.65	1	18.60	18.60	0	6,589	0.00%
2021/08/24	0	0.00	1	18.30	18.40	-1	7,108	-0.01%
2021/08/20	1	17.70	2	18.00	17.70	-1	7,332	-0.01%
2021/08/19	2	18.03	4	17.98	17.80	-2	7,940	-0.03%
2021/08/18	0	0.00	5	18.35	18.45	-5	8,091	-0.06%
2021/08/13	0	0.00	14	18.25	18.00	-14	8,286	-0.17%
2021/08/12	2	18.50	0	0.00	18.55	2	8,302	0.02%
2021/08/11	2	18.70	0	0.00	18.55	2	8,360	0.02%
2021/08/09	2	18.90	0	0.00	18.85	2	8,739	0.02%
2021/08/06	1	19.25	0	0.00	19.30	1	8,736	0.01%
2021/08/05	2	19.30	0	0.00	19.35	2	8,800	0.02%
2021/08/03	5	19.55	0	0.00	19.50	5	9,144	0.05%
2021/07/30	2	19.70	2	19.70	19.50	0	9,171	0.00%
2021/07/29	50	20.00	0.1	20.00	20.00	49.9	9,169	0.54%
2021/07/28	1.1	20.04	8	20.10	19.90	-6.9	9,218	-0.07%
2021/07/27	5	19.80	0	0.00	19.70	5	9,429	0.05%
2021/07/26	6	20.50	19	20.21	20.20	-13	9,810	-0.13%
2021/07/23	0	0.00	0.3	19.55	19.55	-0.3	9,499	0.00%
2021/07/22	4	19.40	4	20.00	19.30	0	9,567	0.00%
2021/07/21	10	19.61	0	0.00	19.40	10	9,555	0.10%
2021/07/20	19	20.16	1	20.35	19.95	18	9,521	0.19%
2021/07/19	1	20.85	1	20.70	20.75	0	9,492	0.00%
2021/07/16	0	0.00	2	20.80	20.70	-2	9,657	-0.02%
2021/07/15	4	20.99	0	0.00	21.10	4	9,912	0.04%
2021/07/14	5	20.79	32	21.10	21.00	-27	10,310	-0.26%
2021/07/13	5	20.10	0	0.00	20.05	5	9,941	0.05%
2021/07/12	4	20.18	12	20.25	20.15	-8	9,957	-0.08%
2021/07/09	15	21.20	5	20.78	20.60	10	10,059	0.10%
2021/07/08	4	20.30	5	20.80	20.65	-1	10,556	-0.01%
2021/07/07	2	20.18	0	0.00	20.25	2	11,101	0.02%
2021/07/06	1	20.20	0	0.00	20.30	1	11,072	0.01%
2021/07/05	4	20.66	2	20.30	20.50	2	11,062	0.02%
2021/07/02	7	20.96	33	20.49	20.00	-26	10,961	-0.24%
2021/07/01	36	20.50	33	20.57	20.70	3	10,820	0.03%
2021/06/30	0	0.00	5	19.78	19.75	-5	10,440	-0.05%
2021/06/29	0	0.00	2	19.35	19.20	-2	10,297	-0.02%
2021/06/28	0	0.00	2	19.50	19.50	-2	10,285	-0.02%
2021/06/25	2	19.25	22	19.30	19.15	-20	10,116	-0.20%
2021/06/24	0	0.00	1	19.10	19.20	-1	10,094	-0.01%
2021/06/23	0	0.00	2	18.95	18.90	-2	10,064	-0.02%
2021/06/22	2	18.85	5	19.25	18.85	-3	10,065	-0.03%
2021/06/21	1	18.55	0	0.00	18.60	1	10,192	0.01%
2021/06/17	5	19.25	56	19.26	19.25	-51	10,263	-0.50%
2021/06/16	45	19.79	10	20.00	19.40	35	10,228	0.34%
2021/06/15	0	0.00	0.1	19.45	19.55	-0.1	10,013	0.00%
2021/06/11	76	19.74	55	19.40	19.40	21	9,944	0.21%
2021/06/10	33	19.29	0	0.00	19.15	33	9,738	0.34%
2021/06/08	3	19.63	1	19.75	19.45	2	9,688	0.02%
2021/06/07	24	20.44	16	20.26	20.25	8	9,559	0.08%
2021/06/03	2	19.95	5	19.88	19.75	-3	8,983	-0.03%
2021/06/01	0	0.00	2	19.15	19.20	-2	8,582	-0.02%
2021/05/28	0	0.00	1	19.20	19.20	-1	8,458	-0.01%
2021/05/27	8	19.46	20	19.47	19.60	-12	8,307	-0.14%
2021/05/26	0	0.00	12	18.41	19.05	-12	7,705	-0.16%
2021/05/25	5	17.80	2	17.90	17.75	3	7,550	0.04%
2021/05/24	1	17.90	10	17.90	17.75	-9	7,535	-0.12%
2021/05/21	2	17.83	13.2	17.77	17.80	-11.2	7,538	-0.15%
2021/05/20	2.1	17.45	0	0.00	17.25	2.1	7,492	0.03%
2021/05/19	10	17.55	5	17.60	17.30	5	7,612	0.07%
2021/05/18	16	17.38	8	17.53	17.70	8	7,560	0.11%
2021/05/17	7	18.13	22.1	17.54	18.35	-15.1	7,424	-0.20%
2021/05/14	1	16.71	10	17.30	16.85	-9	7,130	-0.13%
2021/05/13	8.1	17.35	8	17.28	17.05	0.1	7,073	0.00%
2021/05/12	49	18.43	61	18.60	17.55	-12	6,988	-0.17%
2021/05/11	0.1	18.50	2	18.00	18.00	-2	6,658	-0.03%
2021/05/10	5	18.89	0.1	18.70	18.90	4.9	6,592	0.07%
2021/05/06	0.1	18.20	0	0.00	18.20	0.1	6,530	0.00%
2021/05/05	10	18.85	0	0.00	18.35	10	6,467	0.15%
2021/05/04	9	18.98	21	19.95	18.90	-12	6,367	-0.19%
2021/05/03	22	20.30	6	19.82	21.00	16	5,966	0.27%
2021/04/29	0	0.00	2	19.55	19.10	-2	5,474	-0.04%
2021/04/28	1	19.20	13	19.40	19.40	-12	5,431	-0.22%
2021/04/27	2	18.95	3	19.10	19.00	-1	5,363	-0.02%
2021/04/26	2.2	18.91	22.4	19.03	19.05	-20.2	5,315	-0.38%
2021/04/23	3	18.83	3	18.80	18.80	0	5,267	0.00%
2021/04/22	43	19.40	13.1	19.83	19.10	29.9	5,222	0.57%
2021/04/21	30	19.97	0.3	19.70	19.85	29.7	5,006	0.59%
2021/04/20	10	19.82	18	19.32	19.90	-8	4,670	-0.17%
2021/04/19	1	19.40	13	19.36	19.30	-12	4,136	-0.29%
2021/04/16	2	19.00	5	19.00	18.90	-3	3,951	-0.08%
2021/04/15	1	19.05	5	18.60	18.95	-4	3,828	-0.10%
2021/04/14	3	19.37	7	18.86	18.40	-4	3,620	-0.11%
2021/04/13	6	18.68	35	18.66	19.40	-29	3,009	-0.96%
2021/04/12	0	0.00	24	17.45	17.65	-24	2,336	-1.03%
2021/04/09	3	17.35	4	17.35	17.35	-1	2,428	-0.04%
2021/04/08	6	17.65	1	17.75	17.65	5	2,400	0.21%
2021/04/07	5	17.54	6	17.50	17.60	-1	2,343	-0.04%
2021/04/06	0	0.00	10	16.90	17.00	-10	2,189	-0.46%
2021/04/01	0	0.00	5	16.90	16.80	-5	2,177	-0.23%
2021/03/30	5	16.70	0	0.00	16.80	5	2,214	0.23%
2021/03/24	1	17.35	3	17.30	16.90	-2	2,198	-0.09%
2021/03/22	0	0.00	28.1	16.65	16.95	-28.1	1,933	-1.45%
2021/03/19	0	0.00	8	16.38	16.45	-8	1,882	-0.43%
2021/03/18	0	0.00	12	16.41	16.40	-12	1,886	-0.64%
2021/03/12	11	16.42	1	16.65	16.70	10	1,966	0.51%
2021/03/11	10	16.50	0	0.00	16.45	10	2,032	0.49%
2021/03/09	0	0.00	1	16.35	16.30	-1	2,051	-0.05%
2021/03/05	0	0.00	1	16.45	16.45	-1	2,079	-0.05%
2021/03/02	0	0.00	4	16.55	16.40	-4	2,173	-0.18%
2021/02/26	10	16.68	0	0.00	16.75	10	2,182	0.46%
2021/02/23	5	17.00	1	17.00	17.00	4	2,157	0.19%
2021/02/22	3	17.23	3	16.72	17.25	0	2,131	0.00%
2021/02/19	7	17.04	1	16.95	16.80	6	1,977	0.30%
2021/02/03	0	0.00	2	15.40	15.35	-2	1,921	-0.10%
2021/01/27	0	0.00	1	15.80	15.75	-1	1,984	-0.05%
2021/01/26	1	15.65	12	15.60	15.70	-11	1,987	-0.55%
2021/01/20	1	15.75	0	0.00	15.80	1	2,033	0.05%
2021/01/13	0	0.00	1	16.40	16.40	-1	1,981	-0.05%
2021/01/12	0	0.00	8	16.40	16.35	-8	1,981	-0.40%
2021/01/07	0	0.00	5	16.65	16.60	-5	2,092	-0.24%
2021/01/06	13	16.58	20	16.55	16.50	-7	2,111	-0.33%
2021/01/05	0	0.00	2	17.20	16.90	-2	2,074	-0.10%
2021/01/04	28	17.50	14	17.44	17.50	14	2,032	0.69%
2020/12/30	5	17.25	20	17.35	17.25	-15	1,835	-0.82%
2020/12/29	0	0.00	2	17.10	17.05	-2	1,767	-0.11%
2020/12/28	0	0.00	2	17.00	16.85	-2	1,712	-0.12%
2020/12/25	5	16.90	5	16.90	16.80	0	1,686	0.00%
2020/12/24	0	0.00	10	16.79	16.70	-10	1,646	-0.61%
2020/12/22	0	0.00	19	16.69	16.30	-19	1,662	-1.14%
2020/12/21	0	0.00	3	16.47	16.55	-3	1,682	-0.18%
2020/12/16	0	0.00	4	16.35	16.30	-4	1,827	-0.22%
2020/12/15	0	0.00	12	16.23	16.20	-12	1,903	-0.63%
2020/12/11	13	16.30	10	16.20	16.25	3	2,403	0.12%
2020/12/10	7	16.57	0	0.00	16.50	7	2,456	0.28%
2020/12/09	5	16.62	3	16.80	16.65	2	2,453	0.08%
2020/12/08	4	16.80	10	16.85	16.75	-6	2,458	-0.24%
2020/12/07	0	0.00	12	17.01	17.10	-12	2,457	-0.49%
2020/12/04	0	0.00	8	16.65	16.65	-8	2,387	-0.34%
2020/12/03	9	16.67	2	16.78	16.60	7	2,442	0.29%
2020/12/02	1	16.80	0	0.00	16.80	1	2,837	0.04%
2020/12/01	1	17.20	2	17.15	17.00	-1	2,833	-0.04%
2020/11/30	0	0.00	11	17.11	17.20	-11	2,819	-0.39%
2020/11/27	0	0.00	1	16.50	16.80	-1	2,758	-0.04%
2020/11/25	5	16.61	0	0.00	16.55	5	2,772	0.18%
2020/11/23	0	0.00	1	16.50	16.65	-1	2,842	-0.04%
2020/11/19	10	16.50	0	0.00	16.50	10	2,840	0.35%
2020/11/17	1	16.80	10	17.00	16.65	-9	2,850	-0.32%
2020/11/16	12	16.46	2	16.45	16.45	10	2,833	0.35%
2020/11/13	0	0.00	3	16.60	16.55	-3	2,836	-0.11%
2020/11/12	10	16.70	0	0.00	16.70	10	2,854	0.35%
2020/11/11	2	16.90	10	17.00	16.90	-8	2,868	-0.28%
2020/11/06	0	0.00	3	16.70	16.60	-3	2,876	-0.10%
2020/11/05	0	0.00	2	16.60	16.35	-2	2,931	-0.07%
2020/11/02	4	16.20	0	0.00	16.20	4	3,315	0.12%
2020/10/30	1	16.70	1	16.65	16.35	0	3,345	0.00%
2020/10/29	0	0.00	1	16.70	16.75	-1	3,387	-0.03%
2020/10/28	1	16.35	0	0.00	16.35	1	3,378	0.03%
2020/10/22	0	0.00	1	16.45	16.45	-1	3,713	-0.03%
2020/10/21	1	16.60	0	0.00	16.50	1	3,743	0.03%
2020/10/19	4	16.83	9	16.82	16.75	-5	3,780	-0.13%
2020/10/14	11	16.45	1	16.20	16.35	10	3,749	0.27%
2020/10/13	3	15.95	0	0.00	16.10	3	3,798	0.08%
2020/10/08	6	16.22	0	0.00	16.20	6	3,868	0.16%
2020/10/05	2	16.20	0	0.00	16.20	2	4,137	0.05%
2020/09/28	0	0.00	1	16.00	16.10	-1	4,793	-0.02%
2020/09/25	2	15.83	0.8	16.15	15.90	1.2	5,352	0.02%
2020/09/24	1	16.15	3	16.18	16.15	-2	5,549	-0.04%
2020/09/23	6	16.98	0	0.00	16.75	6	5,646	0.11%
2020/09/22	3	16.60	17	16.60	16.85	-14	5,564	-0.25%
2020/09/21	11	16.89	0	0.00	16.95	11	5,596	0.20%
2020/09/17	19	17.42	8	17.66	17.35	11	5,609	0.20%
2020/09/16	0	0.00	2	16.75	16.85	-2	5,152	-0.04%
2020/09/15	5	16.74	29	16.86	16.55	-24	5,115	-0.47%
2020/09/14	3	16.20	0	0.00	16.20	3	5,052	0.06%
2020/09/11	5	16.30	10	16.10	16.15	-5	5,076	-0.10%
2020/09/10	12	16.58	0	0.00	16.30	12	5,176	0.23%
2020/09/09	0	0.00	3	16.37	16.50	-3	5,196	-0.06%
2020/09/08	0	0.00	60	16.69	16.60	-60	5,279	-1.14%
2020/09/07	87	17.14	12	16.95	17.00	75	5,223	1.44%
2020/09/04	0	0.00	6	15.86	16.00	-6	4,822	-0.12%
2020/08/31	3	16.35	0	0.00	16.00	3	4,794	0.06%
2020/08/28	2	16.45	2	16.63	16.45	0	4,761	0.00%
2020/08/25	1	15.85	10	15.85	15.70	-9	4,684	-0.19%
2020/08/21	0	0.00	3	15.80	15.85	-3	4,696	-0.06%
2020/08/20	0	0.00	8	15.75	15.50	-8	4,683	-0.17%
2020/08/18	0	0.00	1	16.50	16.45	-1	4,676	-0.02%
2020/08/17	0	0.00	4	16.55	16.55	-4	4,670	-0.09%
2020/08/14	2	16.90	8	16.28	16.75	-6	4,651	-0.13%
2020/08/13	0	0.00	10	16.43	16.25	-10	4,597	-0.22%
2020/08/12	0	0.00	10	16.30	16.35	-10	4,591	-0.22%
2020/08/11	2	16.68	0	0.00	16.55	2	4,574	0.04%
2020/08/10	2	17.15	0	0.00	17.35	2	4,510	0.04%
2020/08/07	25	16.76	0	0.00	16.50	25	4,278	0.58%
2020/08/06	0	0.00	4	16.61	16.65	-4	4,270	-0.09%
2020/08/04	3	16.75	2	16.45	16.80	1	4,279	0.02%
2020/08/03	10	16.45	2	16.35	16.35	8	4,344	0.18%
2020/07/31	4	16.65	1	16.40	16.55	3	4,459	0.07%
2020/07/30	12	16.78	4	16.69	16.70	8	4,553	0.18%
2020/07/28	1	15.00	0	0.00	14.95	1	4,429	0.02%
2020/07/27	1	15.20	0	0.00	15.05	1	4,412	0.02%
2020/07/24	12	15.83	0	0.00	15.60	12	4,387	0.27%
2020/07/22	0	0.00	1.2	16.44	16.35	-1.2	4,338	-0.03%
2020/07/21	0	0.00	1	16.15	16.10	-1	4,315	-0.02%
2020/07/16	0	0.00	2	17.00	16.85	-2	4,164	-0.05%
2020/07/15	1	17.00	3	17.00	16.80	-2	4,128	-0.05%
2020/07/13	3	17.55	2	17.45	17.30	1	4,037	0.02%
2020/07/10	2.8	17.84	1	17.25	17.90	1.8	3,988	0.05%
2020/07/09	17	18.43	7	18.37	18.00	10	3,821	0.26%
2020/07/08	10	18.03	15	17.52	18.90	-5	3,615	-0.14%
2020/07/07	5	17.35	11.1	17.30	17.40	-6.1	3,313	-0.18%
2020/07/06	62.1	17.96	11	18.16	18.20	51.1	3,151	1.62%
2020/07/03	3	16.70	8	16.77	16.90	-5	2,584	-0.19%
2020/07/02	4	15.44	5	15.40	15.40	-1	2,407	-0.04%
2020/06/29	1	14.95	0	0.00	14.90	1	2,200	0.05%
2020/06/22	0	0.00	5	14.60	14.55	-5	2,149	-0.23%
2020/06/19	0	0.00	1	14.65	14.50	-1	2,149	-0.05%
2020/06/17	1	15.15	1	15.10	15.10	0	2,091	0.00%
2020/06/15	4	15.20	0	0.00	15.15	4	1,969	0.20%
2020/06/10	2	14.95	0	0.00	14.85	2	1,876	0.11%
2020/05/28	0	0.00	10	14.95	14.75	-10	2,166	-0.46%
2020/05/26	10	14.65	0	0.00	15.05	10	2,154	0.46%
2020/05/19	5	14.85	0	0.00	14.80	5	2,046	0.24%
2020/05/15	0	0.00	10	14.90	14.80	-10	2,032	-0.49%
2020/05/14	1.1	15.06	0	0.00	15.05	1.1	2,016	0.05%
2020/05/13	10	15.35	1	15.20	15.30	9	1,992	0.45%
2020/05/12	1	15.85	6	15.53	15.80	-5	1,949	-0.26%
2020/05/08	10.9	16.04	75	15.97	15.35	-64.1	1,789	-3.58%
2020/05/07	0	0.00	21	15.81	16.30	-21	1,647	-1.27%
2020/05/06	82	15.57	13	15.75	15.40	69	1,500	4.60%
2020/05/05	32	15.44	1	15.60	15.60	31	1,345	2.30%
2020/04/24	10	13.35	3	13.35	13.35	7	1,177	0.59%
2020/04/23	10	13.05	0	0.00	13.10	10	1,154	0.87%
2020/04/21	3	12.80	0	0.00	12.70	3	1,147	0.26%
2020/04/16	0	0.00	1	13.45	13.30	-1	1,128	-0.09%
2020/04/15	0	0.00	13	13.46	13.65	-13	1,115	-1.17%
2020/04/14	1	13.10	0	0.00	13.15	1	1,095	0.09%
2020/04/10	0	0.00	0.2	13.10	13.00	-0.2	1,083	-0.01%
2020/04/09	0	0.00	1	13.10	13.10	-1	1,080	-0.09%
2020/04/08	6	12.85	0	0.00	12.95	6	1,072	0.56%
2020/04/07	8	13.25	2	13.10	12.95	6	1,062	0.56%
2020/04/06	1	12.45	0	0.00	12.55	1	1,008	0.10%
2020/03/27	4	12.49	5	12.64	12.75	-1	957	-0.10%
2020/03/26	1	11.25	1	11.50	11.60	0	876	0.00%
2020/03/25	1	11.55	2	11.60	11.50	-1	868	-0.12%
2020/03/24	1	10.75	0	0.00	10.85	1	853	0.12%
2020/03/23	1	10.60	0	0.00	10.50	1	847	0.12%
2020/03/20	1	11.25	0	0.00	11.25	1	839	0.12%
2020/03/19	2	10.75	0	0.00	10.80	2	825	0.24%
2020/03/18	6	12.27	0	0.00	11.90	6	791	0.76%
2020/03/13	7	13.34	1	13.15	13.50	6	747	0.80%
2020/03/12	1	14.55	0	0.00	14.50	1	710	0.14%
2020/03/10	3	15.85	0	0.00	15.80	3	653	0.46%
2020/03/09	1	16.00	0	0.00	16.50	1	448	0.22%
2020/02/11	2	15.10	0	0.00	15.20	2	332	0.60%
2020/02/07	0	0.00	20	15.10	15.10	-20	335	-5.96%
2020/02/03	2	14.70	0	0.00	14.75	2	327	0.61%
2020/01/31	2	15.10	0	0.00	15.20	2	309	0.65%
2020/01/30	2	15.30	0	0.00	15.15	2	309	0.65%
2020/01/20	3	15.80	0	0.00	15.90	3	298	1.01%
2020/01/09	3	15.50	1	15.55	15.50	2	317	0.63%
2020/01/08	8	15.56	0	0.00	15.50	8	319	2.50%
2019/12/31	5	15.60	1	15.60	15.60	4	336	1.19%
2019/12/27	25	15.65	0	0.00	15.70	25	333	7.50%
2019/12/24	1	15.60	0	0.00	15.70	1	333	0.30%
2019/12/13	0	0.00	1	15.60	15.60	-1	315	-0.32%
2019/12/11	1	15.50	0	0.00	15.55	1	316	0.32%
2019/11/29	0	0.00	1	15.65	15.70	-1	319	-0.31%
2019/11/27	20	15.78	0	0.00	15.75	20	323	6.18%
2019/11/26	1	15.80	0	0.00	15.70	1	323	0.31%
2019/11/14	0	0.00	7	15.60	15.50	-7	329	-2.12%
2019/11/13	0	0.00	5	15.75	15.70	-5	324	-1.54%
2019/11/08	1	15.90	0	0.00	15.90	1	332	0.30%
2019/11/07	2	15.90	0	0.00	15.90	2	333	0.60%
2019/11/06	0	0.00	1	15.95	15.90	-1	335	-0.30%
2019/11/05	2	15.98	0	0.00	15.95	2	334	0.60%
2019/10/30	1	16.05	2	16.05	16.05	-1	368	-0.27%
2019/10/24	1	15.95	1	16.05	16.05	0	373	0.00%
2019/10/21	0	0.00	1	16.05	16.00	-1	388	-0.26%
2019/10/18	2	15.90	0	0.00	15.85	2	394	0.51%
2019/10/15	1	16.00	0	0.00	16.15	1	401	0.25%
2019/10/09	2	16.00	0	0.00	16.00	2	417	0.48%
2019/10/07	0	0.00	43	16.11	16.15	-43	443	-9.69%
2019/10/04	1	16.20	0	0.00	16.15	1	554	0.18%
2019/10/02	0	0.00	7	16.30	16.25	-7	595	-1.17%
2019/09/24	1	16.45	0.3	16.40	16.45	0.7	792	0.09%
2019/09/16	1	16.40	0	0.00	16.45	1	815	0.12%
2019/08/19	0	0.00	0.1	16.20	16.20	-0.1	860	-0.01%
2019/08/15	1	15.90	10	15.85	15.90	-9	861	-1.04%
2019/08/12	0	0.00	0.8	16.45	16.45	-0.8	837	-0.10%
2019/08/08	1	16.40	2	16.45	16.40	-1	837	-0.12%
2019/08/05	3	16.77	0	0.00	16.55	3	827	0.36%
2019/08/02	12	17.09	0	0.00	16.90	12	817	1.47%
2019/07/30	2	17.20	9	17.15	17.05	-7	803	-0.87%
2019/07/29	0	0.00	1	17.20	17.25	-1	802	-0.12%
2019/07/24	1	17.25	0	0.00	17.25	1	794	0.13%
2019/07/23	1	17.35	3	17.35	17.40	-2	790	-0.25%
2019/07/22	1	17.35	0	0.00	17.40	1	788	0.13%
2019/07/18	2	17.50	0	0.00	17.50	2	778	0.26%
2019/07/17	10	17.85	14	17.81	17.80	-4	765	-0.52%
2019/07/12	2	17.55	0	0.00	17.60	2	735	0.27%
2019/07/11	13	17.60	15	17.60	17.60	-2	731	-0.27%
2019/07/10	20.8	17.91	12	17.94	17.70	8.8	705	1.25%
2019/07/08	10	17.20	0	0.00	17.10	10	566	1.76%
2019/07/03	0	0.00	3	16.93	16.85	-3	539	-0.56%
2019/07/02	3.1	17.31	4	17.55	17.15	-0.9	526	-0.17%
2019/07/01	0	0.00	2	16.75	16.80	-2	415	-0.48%
2019/06/28	0	0.00	5	16.65	16.55	-5	419	-1.19%
2019/06/26	5	16.50	0	0.00	16.50	5	437	1.14%
2019/06/24	0	0.00	8	16.80	16.65	-8	454	-1.76%
2019/06/21	10	17.10	3	17.00	17.00	7	516	1.36%
2019/06/20	0	0.00	2	17.00	17.00	-2	518	-0.39%
2019/06/19	0	0.00	3	17.00	16.90	-3	522	-0.57%
2019/06/17	0	0.00	2	16.95	16.95	-2	529	-0.38%
2019/05/30	8	16.90	1	16.95	16.95	7	522	1.34%
2019/05/29	0	0.00	2	16.85	16.85	-2	521	-0.38%
2019/05/28	2	16.55	0	0.00	16.55	2	525	0.38%
2019/05/27	0	0.00	2	17.00	16.95	-2	516	-0.39%
2019/05/23	0	0.00	4	16.73	16.70	-4	512	-0.78%
2019/05/22	6	16.65	0	0.00	16.55	6	518	1.16%
2019/05/21	4	16.45	0	0.00	16.55	4	559	0.71%
2019/05/14	0	0.00	3	16.55	16.55	-3	590	-0.51%
2019/05/13	3	16.30	0	0.00	16.15	3	597	0.50%
2019/05/10	3	16.50	0	0.00	16.50	3	595	0.50%
2019/05/09	4	16.58	0	0.00	16.50	4	592	0.67%
2019/05/08	0	0.00	2	16.90	16.80	-2	593	-0.34%
2019/05/06	2	16.80	0	0.00	16.70	2	587	0.34%
2019/05/02	2	16.65	0	0.00	16.75	2	581	0.34%
2019/04/25	3	16.80	0.1	16.75	16.85	2.9	576	0.50%
2019/04/22	0	0.00	3	17.05	17.00	-3	573	-0.52%
2019/04/18	3	16.75	0	0.00	16.75	3	565	0.53%
2019/04/17	5	16.90	0	0.00	17.00	5	559	0.89%
2019/04/16	0	0.00	1	16.95	16.95	-1	552	-0.18%
2019/04/11	8	17.02	0	0.00	17.00	8	546	1.46%
2019/04/10	7	17.06	0	0.00	17.05	7	541	1.29%
2019/03/26	0	0.00	2	17.80	17.50	-2	445	-0.45%
2019/03/21	2	16.55	12	16.88	16.80	-10	345	-2.90%
2019/03/19	0	0.00	2	16.75	16.55	-2	327	-0.61%
2019/03/18	2	16.50	0	0.00	16.70	2	322	0.62%
2019/03/15	1	16.60	0	0.00	16.65	1	315	0.32%
2019/03/14	0	0.00	5	16.65	16.65	-5	315	-1.59%
2019/03/13	0	0.00	3	16.70	16.70	-3	314	-0.95%
2019/03/12	0	0.00	5	16.73	16.60	-5	314	-1.59%
2019/03/11	0	0.00	7	16.70	16.70	-7	306	-2.29%
2019/03/08	1	16.65	0	0.00	16.75	1	310	0.32%
2019/03/07	5	16.70	0	0.00	16.70	5	311	1.61%
2019/02/27	5	16.70	0	0.00	16.70	5	304	1.64%
2019/02/25	0	0.00	9	16.95	16.95	-9	294	-3.05%
2019/02/22	10	16.66	1	16.85	16.80	9	289	3.11%
2019/02/20	1	16.65	6	16.51	17.10	-5	267	-1.87%
2019/02/19	5	16.19	0	0.00	16.35	5	227	2.20%
2019/02/15	0	0.00	4	16.23	16.30	-4	218	-1.83%
2019/02/14	0	0.00	2	16.20	16.10	-2	211	-0.95%
2019/02/13	0	0.00	1	15.90	16.00	-1	203	-0.49%
2019/01/30	0	0.00	2	16.18	16.20	-2	185	-1.08%
2019/01/25	0	0.00	1	16.20	16.15	-1	185	-0.54%
2019/01/24	0	0.00	0.1	16.15	16.20	-0.1	185	-0.05%
2019/01/17	0	0.00	1	16.20	16.20	-1	208	-0.48%
2019/01/09	0	0.00	1	16.10	16.10	-1	241	-0.41%
2018/11/13	1	15.85	0	0.00	16.00	1	460	0.22%
2018/10/26	1	15.50	0	0.00	15.50	1	501	0.20%
2018/10/19	1	15.95	0	0.00	16.40	1	487	0.21%
2018/10/16	2	16.30	0	0.00	16.35	2	499	0.40%
2018/10/12	2	16.00	0	0.00	16.25	2	496	0.40%
2018/10/11	0	0.00	11	16.62	16.05	-11	493	-2.23%
2018/09/18	8	17.94	8	18.01	17.90	0	497	0.00%
2018/09/17	2	17.88	2	18.00	17.80	0	493	0.00%
2018/09/14	6	17.95	9	17.96	18.05	-3	495	-0.61%
2018/09/10	3	17.60	0	0.00	17.40	3	506	0.59%
2018/09/07	5	18.05	0	0.00	17.90	5	514	0.97%
2018/08/24	0	0.00	2	18.20	18.25	-2	708	-0.28%
2018/08/23	0	0.00	8	18.27	18.25	-8	731	-1.09%
2018/08/22	0	0.00	3	17.90	17.80	-3	719	-0.42%
2018/08/20	0	0.00	2	17.80	17.65	-2	727	-0.28%
2018/08/17	0	0.00	2	17.70	17.70	-2	738	-0.27%
2018/08/15	20	17.60	0	0.00	17.55	20	750	2.66%
2018/08/13	7	17.59	0	0.00	17.45	7	776	0.90%
2018/08/10	5	17.90	0	0.00	17.85	5	850	0.59%
2018/08/08	0	0.00	5	18.15	18.05	-5	888	-0.56%
2018/08/07	5	17.85	0	0.00	17.80	5	905	0.55%
2018/08/06	5	17.95	0	0.00	17.95	5	905	0.55%
2018/07/23	2	18.43	2	18.53	18.40	0	1,006	0.00%
2018/07/20	1	17.90	1	18.00	17.95	0	974	0.00%
2018/07/11	3	18.25	3	18.32	18.25	0	983	0.00%
2018/06/19	0	0.00	1	18.70	18.65	-1	1,013	-0.10%
2018/06/13	1	19.30	0	0.00	19.60	1	963	0.10%
2018/06/11	0	0.00	1	19.10	19.10	-1	922	-0.11%
2018/06/04	0	0.00	2.2	19.10	19.20	-2.2	915	-0.24%
2018/06/01	6	19.59	7	19.73	19.30	-1	906	-0.11%
2018/05/30	1	18.80	1	18.60	18.65	0	788	0.00%
2018/05/29	1	18.90	0	0.00	18.80	1	782	0.13%
2018/05/22	0	0.00	2	18.75	18.75	-2	771	-0.26%
2018/05/18	2	19.00	0	0.00	18.90	2	773	0.26%
2018/05/17	3	18.65	2	18.55	18.60	1	700	0.14%
2018/03/30	0	0.00	3	17.75	17.80	-3	1,022	-0.29%
2018/03/14	0	0.00	5	17.90	18.25	-5	1,108	-0.45%
2018/03/02	1	17.85	0	0.00	17.80	1	1,101	0.09%
2018/02/26	5	17.80	0	0.00	17.85	5	1,085	0.46%
2018/02/06	3	17.00	0	0.00	17.15	3	1,061	0.28%
2018/01/26	1	18.55	0	0.00	18.60	1	1,005	0.10%
2018/01/23	2	18.90	0	0.00	18.85	2	985	0.20%
2018/01/16	4	19.15	0	0.00	19.20	4	1,025	0.39%
2018/01/12	3	19.20	0	0.00	19.40	3	1,070	0.28%
2018/01/05	6	19.75	0	0.00	19.65	6	1,026	0.58%
2018/01/04	8	19.75	8	19.70	19.85	0	1,013	0.00%
2018/01/02	0	0.00	5	19.55	19.55	-5	906	-0.55%