永光 (1711)-合庫-高雄券商分點個股進出

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
19.80
漲跌
▼0.50
漲幅
-2.46%
成交量
1,188張
產業
上市化學類股
337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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/15	0	0.00	2	20.45	20.30	-2	2,586	-0.08%
2024/04/10	1	20.70	1	20.75	20.70	0	2,563	0.00%
2024/04/09	0	0.00	1	20.55	20.55	-1	2,556	-0.04%
2024/04/03	3	20.37	0	0.00	20.35	3	2,534	0.12%
2024/03/28	1	19.75	0	0.00	19.70	1	2,460	0.04%
2024/03/26	1	19.75	5	19.70	19.55	-4	2,448	-0.16%
2024/03/18	1	19.30	0	0.00	19.40	1	2,394	0.04%
2024/03/14	3	19.82	0	0.00	19.75	3	2,375	0.13%
2024/03/12	0.3	20.45	5	20.40	20.35	-4.7	2,355	-0.20%
2024/03/11	1	20.45	0	0.00	20.25	1	2,358	0.04%
2024/03/06	0	0.00	1	21.30	21.50	-1	2,305	-0.04%
2024/03/05	1	21.20	0	0.00	21.10	1	2,254	0.04%
2024/03/04	2	21.58	1	21.60	21.40	1	2,199	0.05%
2024/03/01	0	0.00	2	21.35	21.45	-2	2,146	-0.09%
2024/02/29	6	21.55	3	21.50	21.50	3	2,089	0.14%
2024/02/27	40	22.65	61	22.21	21.80	-21	1,947	-1.08%
2024/02/26	0	0.00	17.3	21.70	21.70	-17.3	1,086	-1.59%
2024/02/19	20	20.15	0	0.00	19.95	20	944	2.12%
2024/02/02	0	0.00	0.8	18.85	18.70	-0.8	811	-0.10%
2024/01/19	0	0.00	0.3	18.60	18.60	-0.3	869	-0.03%
2024/01/17	0	0.00	1.4	18.54	18.40	-1.4	949	-0.15%
2024/01/15	2	19.03	1	18.90	18.90	1	1,261	0.08%
2024/01/11	0.8	19.10	16	19.00	19.05	-15.2	1,367	-1.11%
2024/01/09	0.3	19.35	2	19.25	19.20	-1.8	1,366	-0.13%
2023/12/12	7	19.75	0	0.00	19.75	7	1,420	0.49%
2023/12/11	0.1	20.15	0	0.00	19.90	0.1	1,419	0.01%
2023/12/08	2	20.05	0	0.00	20.05	2	1,416	0.14%
2023/12/07	0	0.00	1	20.20	20.20	-1	1,411	-0.07%
2023/12/06	6	20.52	0	0.00	20.50	6	1,398	0.43%
2023/12/05	0	0.00	1	20.70	20.80	-1	1,386	-0.07%
2023/12/04	2	20.83	18	20.73	20.85	-16	1,368	-1.17%
2023/12/01	0	0.00	10	20.65	20.50	-10	1,332	-0.75%
2023/11/13	0	0.00	1	19.35	19.25	-1	1,251	-0.08%
2023/11/08	0	0.00	1	19.70	19.60	-1	1,276	-0.08%
2023/11/06	17	19.85	0	0.00	19.85	17	1,319	1.29%
2023/10/26	10	19.80	0	0.00	19.65	10	1,465	0.68%
2023/10/24	0	0.00	15	19.60	19.75	-15	1,470	-1.02%
2023/10/23	17	19.94	1.3	20.07	20.00	15.8	1,406	1.12%
2023/10/19	1	19.85	2	19.45	19.50	-1	1,184	-0.08%
2023/10/18	1	18.90	0	0.00	18.70	1	1,167	0.09%
2023/10/11	0	0.00	12	19.22	19.15	-12	1,946	-0.62%
2023/10/05	0	0.00	20	19.05	19.05	-20	1,982	-1.01%
2023/10/02	0	0.00	7	19.20	19.20	-7	2,164	-0.32%
2023/09/20	0	0.00	8	19.52	19.50	-8	2,408	-0.33%
2023/09/18	0	0.00	2	19.85	19.85	-2	2,716	-0.07%
2023/09/14	26	19.80	25	19.75	19.80	1	2,762	0.04%
2023/09/11	0	0.00	5	19.60	19.30	-5	2,844	-0.18%
2023/09/04	1	19.70	0	0.00	19.70	1	2,982	0.03%
2023/08/30	1	19.30	1	19.40	19.40	0	3,573	0.00%
2023/08/29	0	0.00	2	19.15	19.20	-2	3,624	-0.06%
2023/08/18	0	0.00	1	19.20	19.20	-1	3,814	-0.03%
2023/08/16	1	19.25	0	0.00	19.15	1	3,844	0.03%
2023/08/14	6	19.01	0	0.00	19.10	6	4,058	0.15%
2023/08/11	1	19.75	0	0.00	19.45	1	4,076	0.02%
2023/08/02	1	21.10	0	0.00	20.95	1	4,296	0.02%
2023/08/01	0	0.00	1	21.00	20.90	-1	4,310	-0.02%
2023/07/28	3	21.10	0	0.00	21.10	3	4,467	0.07%
2023/07/27	0	0.00	1	21.50	21.45	-1	4,662	-0.02%
2023/07/24	2	20.75	1	20.75	20.75	1	6,834	0.01%
2023/07/21	3	21.35	0	0.00	21.55	3	7,246	0.04%
2023/07/20	9	21.15	1	21.55	21.25	8	7,367	0.11%
2023/07/19	31.3	21.02	0	0.00	20.95	31.3	7,618	0.41%
2023/07/18	60	22.02	15	22.89	21.50	45	7,821	0.58%
2023/07/17	9	22.06	27.3	22.09	21.90	-18.3	7,546	-0.24%
2023/07/12	0	0.00	2	20.65	20.60	-2	7,307	-0.03%
2023/07/11	0	0.00	1	20.65	21.05	-1	7,298	-0.01%
2023/07/10	5	20.79	0	0.00	20.80	5	7,266	0.07%
2023/07/06	3	21.77	0	0.00	21.55	3	7,114	0.04%
2023/07/04	0	0.00	2	21.65	21.65	-2	7,046	-0.03%
2023/07/03	0	0.00	2	22.00	21.95	-2	7,015	-0.03%
2023/06/30	2	21.35	0	0.00	21.80	2	6,959	0.03%
2023/06/28	0	0.00	2	21.95	21.85	-2	6,861	-0.03%
2023/06/27	7	22.14	1	22.15	21.50	6	6,808	0.09%
2023/06/21	0	0.00	1	21.20	21.05	-1	6,495	-0.02%
2023/06/20	0	0.00	1	20.80	20.90	-1	6,447	-0.02%
2023/06/19	2	20.85	1	20.75	20.75	1	6,433	0.02%
2023/06/12	0	0.00	1	21.05	20.80	-1	6,304	-0.02%
2023/06/08	6	21.29	7	21.26	21.20	-1	6,247	-0.02%
2023/06/07	1	21.60	1	21.85	21.50	0	6,224	0.00%
2023/06/06	6.2	21.86	1	21.70	21.55	5.2	6,190	0.08%
2023/06/05	57	22.55	43.2	22.27	22.15	13.8	6,085	0.23%
2023/06/02	1	20.75	0	0.00	20.80	1	5,651	0.02%
2023/06/01	2	20.73	1	20.75	20.60	1	5,615	0.02%
2023/05/31	0	0.00	1	20.15	20.15	-1	5,545	-0.02%
2023/05/30	2	20.05	0	0.00	20.05	2	5,537	0.04%
2023/05/26	1	20.30	5	20.10	20.05	-4	5,521	-0.07%
2023/05/24	2	20.40	0	0.00	20.55	2	5,462	0.04%
2023/05/23	0	0.00	1	20.55	20.55	-1	5,438	-0.02%
2023/05/22	0	0.00	1	20.55	20.60	-1	5,436	-0.02%
2023/05/19	1	20.60	15	21.02	20.65	-14	5,408	-0.26%
2023/05/18	0	0.00	50	20.45	20.45	-50	5,210	-0.96%
2023/05/17	0	0.00	30	20.78	20.45	-30	5,186	-0.58%
2023/05/16	14	20.65	10	20.90	20.55	4	5,147	0.08%
2023/05/12	10	20.30	1	20.15	20.15	9	5,019	0.18%
2023/05/11	10	20.30	1	20.15	20.00	9	5,000	0.18%
2023/05/10	32	20.84	3	20.78	20.80	29	4,927	0.59%
2023/05/09	5.2	21.15	9	21.33	20.75	-3.8	4,903	-0.08%
2023/05/08	15	21.15	17	21.34	21.40	-2	4,817	-0.04%
2023/05/05	12	21.67	11	21.82	21.50	1	4,753	0.02%
2023/05/04	6	22.07	3	21.93	21.80	3	4,692	0.06%
2023/05/03	18	21.98	2	22.15	21.75	16	4,578	0.35%
2023/05/02	1	22.30	0	0.00	22.40	1	4,374	0.02%
2023/04/28	14	22.39	5	21.90	21.90	9	4,148	0.22%
2023/04/27	106	23.00	72	22.88	22.60	34	3,785	0.90%	大買/
2023/04/26	1	19.50	31.2	21.13	22.10	-30.2	2,108	-1.43%
2023/04/25	6.2	20.40	0	0.00	20.10	6.2	1,652	0.38%
2023/04/24	40	20.68	18.2	20.46	20.80	21.8	1,462	1.49%
2023/04/21	27	20.06	13.2	20.47	19.85	13.8	1,154	1.19%
2023/04/20	0	0.00	2	19.50	19.35	-2	877	-0.23%
2023/04/19	5	19.20	5	19.45	19.05	0	765	0.00%
2023/04/18	0	0.00	1	19.10	19.10	-1	736	-0.14%
2023/04/17	0	0.00	1	19.25	19.30	-1	725	-0.14%
2023/04/14	1	19.05	0	0.00	18.95	1	699	0.14%
2023/04/13	6	18.90	0	0.00	18.95	6	694	0.86%
2023/04/12	3	18.90	0	0.00	19.00	3	696	0.43%
2023/04/11	1	18.90	0	0.00	18.95	1	703	0.14%
2023/04/06	1	18.90	0	0.00	18.85	1	840	0.12%
2023/03/28	0	18.90	1	18.85	18.80	-1	901	-0.11%
2023/03/27	0	18.85	0	0.00	18.60	0	902	0.00%
2023/03/23	1	18.70	0	0.00	18.60	1	974	0.10%
2023/03/22	0	18.80	0	0.00	18.60	0	1,188	0.00%
2023/03/21	1	18.55	0	0.00	18.55	1	1,315	0.08%
2023/03/17	0	0.00	1	18.35	18.35	-1	1,323	-0.08%
2023/03/13	0	0.00	1	18.65	18.80	-1	1,351	-0.07%
2023/03/09	1	19.30	0	0.00	19.25	1	1,460	0.07%
2023/03/07	0	0.00	5	19.30	19.20	-5	1,645	-0.30%
2023/03/06	1	19.15	0	0.00	19.15	1	1,628	0.06%
2023/03/01	1	18.85	0	0.00	18.80	1	1,613	0.06%
2023/02/24	0	0.00	1	19.00	18.85	-1	1,610	-0.06%
2023/01/13	0	0.00	5	18.36	18.35	-5	1,581	-0.32%
2022/12/28	5	18.78	5	18.55	18.70	0	1,667	0.00%
2022/12/27	3	19.10	3	19.00	19.00	0	1,656	0.00%
2022/12/26	1	19.20	1.2	19.36	19.20	-0.2	1,635	-0.01%
2022/12/14	7	20.49	5.1	20.77	19.95	1.9	1,481	0.13%
2022/12/13	0.3	19.15	0	0.00	19.55	0.3	1,270	0.02%
2022/12/09	0	0.00	1	18.45	18.45	-1	1,152	-0.09%
2022/12/08	0.2	18.50	0	0.00	18.50	0.2	1,151	0.02%
2022/12/05	1	18.95	0	0.00	18.80	1	1,132	0.09%
2022/12/02	0	0.00	1	18.65	18.90	-1	1,119	-0.09%
2022/12/01	1	19.50	0	0.00	18.90	1	1,103	0.09%
2022/11/30	16	19.26	11.2	19.31	19.10	4.8	1,008	0.48%
2022/11/17	0.2	17.95	0	0.00	18.00	0.2	965	0.02%
2022/10/24	0	0.00	2	17.25	17.05	-2	1,605	-0.12%
2022/10/21	2	17.15	0	0.00	16.90	2	1,619	0.12%
2022/10/13	0	0.00	2	16.75	16.40	-2	1,938	-0.10%
2022/10/07	0	0.00	1	18.25	18.15	-1	2,006	-0.05%
2022/10/06	0	0.00	2	18.35	18.35	-2	2,014	-0.10%
2022/10/05	1	18.55	0	0.00	18.45	1	2,051	0.05%
2022/10/04	2	18.28	0	0.00	18.45	2	2,077	0.10%
2022/09/28	0	0.00	2	18.20	17.80	-2	2,210	-0.09%
2022/09/23	0	0.00	15	19.44	19.20	-15	2,256	-0.66%
2022/09/22	17	19.39	0	0.00	19.55	17	2,284	0.74%
2022/09/15	1	20.50	0	0.00	20.35	1	2,326	0.04%
2022/09/13	0	0.00	1	20.65	20.50	-1	2,366	-0.04%
2022/09/08	1	19.80	0	0.00	20.10	1	2,427	0.04%
2022/09/06	0	0.00	1	19.85	19.95	-1	2,471	-0.04%
2022/09/05	1	20.15	0	0.00	20.15	1	2,483	0.04%
2022/08/29	0	0.00	1	20.65	20.65	-1	2,559	-0.04%
2022/08/26	2	21.35	2	21.35	21.30	0	2,599	0.00%
2022/08/25	2	21.15	1	21.15	21.30	1	2,845	0.04%
2022/08/24	2	21.05	0	0.00	21.00	2	2,846	0.07%
2022/08/23	5	21.13	3	20.92	20.65	2	2,804	0.07%
2022/08/22	0	0.00	15.3	21.15	21.25	-15.3	2,676	-0.57%
2022/08/19	5	21.20	1	21.20	20.90	4	2,646	0.15%
2022/08/18	0	0.00	1	20.60	20.80	-1	2,602	-0.04%
2022/08/10	0	0.00	1	19.85	20.00	-1	2,620	-0.04%
2022/08/09	0	0.00	1	19.85	19.60	-1	2,614	-0.04%
2022/08/05	3	19.48	0	0.00	19.60	3	2,642	0.11%
2022/08/03	1	19.55	2	19.50	19.40	-1	2,658	-0.04%
2022/08/02	2	19.58	0	0.00	19.55	2	2,694	0.07%
2022/08/01	1	20.55	1	20.65	20.35	0	2,659	0.00%
2022/07/22	7	20.87	6	20.60	20.60	1	2,787	0.04%
2022/07/20	0	0.00	10	19.65	19.55	-10	2,707	-0.37%
2022/07/19	12	19.59	1	19.50	19.45	11	2,768	0.40%
2022/07/12	0	0.00	1	18.50	17.90	-1	3,079	-0.03%
2022/07/11	1	19.00	0	0.00	19.00	1	3,127	0.03%
2022/07/01	0	0.00	2	18.70	18.70	-2	3,588	-0.06%
2022/06/27	1	20.95	0	0.00	20.90	1	3,910	0.03%
2022/06/23	0	0.00	3	20.40	20.25	-3	4,418	-0.07%
2022/06/21	0	0.00	5	21.00	21.10	-5	5,796	-0.09%
2022/06/20	0	0.00	6	20.58	20.25	-6	6,139	-0.10%
2022/06/17	8	21.19	25	21.15	21.15	-17	6,424	-0.26%
2022/06/15	0	0.00	8	22.46	22.40	-8	6,615	-0.12%
2022/06/02	15	24.71	4	24.69	24.30	11	7,319	0.15%
2022/06/01	0	0.00	1	24.20	24.00	-1	7,129	-0.01%
2022/05/26	12	24.01	15	23.73	23.70	-3	7,408	-0.04%
2022/05/25	0	0.00	2	23.95	24.00	-2	7,476	-0.03%
2022/05/23	1	24.00	0	0.00	23.65	1	7,612	0.01%
2022/05/17	0	0.00	2	23.20	23.35	-2	7,720	-0.03%
2022/05/12	0	0.00	1	22.10	21.90	-1	8,200	-0.01%
2022/05/10	0	0.00	5	22.55	22.85	-5	8,355	-0.06%
2022/05/09	0	0.00	7	22.78	22.60	-7	8,386	-0.08%
2022/05/06	4	23.00	1	23.20	23.45	3	8,390	0.04%
2022/05/05	3	24.15	7	24.09	23.40	-4	8,392	-0.05%
2022/05/04	3	23.03	0	0.00	23.25	3	8,354	0.04%
2022/05/03	0	0.00	5	22.83	22.85	-5	8,346	-0.06%
2022/04/29	6	23.00	19	22.81	22.80	-13	8,387	-0.16%
2022/04/28	23	22.72	2	22.85	22.55	21	8,415	0.25%
2022/04/27	1	21.60	6	21.78	22.10	-5	8,325	-0.06%
2022/04/26	8	22.78	27	22.70	22.70	-19	8,264	-0.23%
2022/04/25	14	23.41	25	23.35	23.35	-11	8,237	-0.13%
2022/04/22	17	24.45	0	0.00	24.20	17	8,198	0.21%
2022/04/21	6	24.43	5	24.37	24.35	1	8,264	0.01%
2022/04/20	18	24.52	2	24.50	24.45	16	8,274	0.19%
2022/04/19	21	25.18	2	25.18	24.75	19	8,284	0.23%
2022/04/15	2	24.53	2	24.63	24.40	0	8,249	0.00%
2022/04/14	6	25.06	0	0.00	25.00	6	9,015	0.07%
2022/04/13	8.5	25.04	3	25.03	25.00	5.5	9,084	0.06%
2022/04/12	1	24.95	1	25.00	25.10	0	9,256	0.00%
2022/04/11	2	25.98	0	0.00	25.65	2	9,493	0.02%
2022/04/08	0	0.00	2	26.05	26.05	-2	10,088	-0.02%
2022/04/07	4	24.98	0	0.00	24.80	4	10,332	0.04%
2022/04/01	4	25.80	0	0.00	25.85	4	11,144	0.04%
2022/03/31	3	26.07	1	26.00	26.00	2	11,160	0.02%
2022/03/30	0.4	26.35	2	26.70	26.20	-1.6	11,143	-0.01%
2022/03/29	1	26.65	2	27.10	27.20	-1	11,060	-0.01%
2022/03/28	10	27.00	21	27.04	26.95	-11	11,150	-0.10%
2022/03/25	31	27.27	19	27.97	26.75	12	11,835	0.10%
2022/03/24	3	27.60	36.4	26.72	27.05	-33.4	11,076	-0.30%
2022/03/23	7	26.36	6.5	26.37	25.85	0.5	10,557	0.01%
2022/03/22	35	25.36	20.4	25.58	25.35	14.6	10,241	0.14%
2022/03/18	0	0.00	7	24.52	24.60	-7	10,024	-0.07%
2022/03/17	2	24.40	1	24.30	24.25	1	9,972	0.01%
2022/03/16	6	23.52	0	0.00	23.55	6	9,952	0.06%
2022/03/15	6	24.38	8	24.45	23.95	-2	10,045	-0.02%
2022/03/14	110.5	24.45	6	24.73	24.55	104.5	10,257	1.02%	大買/鉅額交易
2022/03/11	26.5	25.02	106	24.90	25.15	-79.5	10,231	-0.78%	大賣/
2022/03/10	2	25.90	4.4	26.42	26.45	-2.4	10,033	-0.02%
2022/03/09	2	25.05	2	25.15	25.35	0	10,018	0.00%
2022/03/08	0	0.00	2	25.23	24.95	-2	10,234	-0.02%
2022/03/07	4.4	25.38	0	0.00	25.40	4.4	10,483	0.04%
2022/03/03	12	26.82	7	26.84	26.65	5	11,099	0.05%
2022/03/02	2	26.35	2	26.43	26.55	0	11,259	0.00%
2022/03/01	0	0.00	5	26.25	26.40	-5	11,391	-0.04%
2022/02/25	3	25.40	3	25.90	25.70	0	11,904	0.00%
2022/02/24	1	25.80	2	25.65	25.35	-1	13,175	-0.01%
2022/02/23	0	0.00	5.4	26.09	26.25	-5.4	13,305	-0.04%
2022/02/22	1	25.45	3	25.55	25.55	-2	13,413	-0.01%
2022/02/21	2	25.75	8	25.82	25.90	-6	13,543	-0.04%
2022/02/18	1	25.80	23	25.98	26.05	-22	13,886	-0.16%
2022/02/17	0	0.00	13	26.01	25.90	-13	14,364	-0.09%
2022/02/16	18	26.45	13	25.92	26.00	5	14,795	0.03%
2022/02/15	1	25.40	15.5	26.19	26.00	-14.5	15,392	-0.09%
2022/02/14	0.5	24.75	0	0.00	25.05	0.5	17,292	0.00%
2022/02/11	10	25.34	0	0.00	25.40	10	22,476	0.04%
2022/02/10	5	25.56	7.3	25.77	25.80	-2.3	24,624	-0.01%
2022/02/09	5	25.25	0	0.00	25.20	5	28,031	0.02%
2022/02/08	3	24.95	1	24.80	24.95	2	29,989	0.01%
2022/02/07	0	0.00	3	24.30	24.45	-3	31,804	-0.01%
2022/01/26	3	23.65	0	0.00	23.55	3	31,959	0.01%
2022/01/24	0	0.00	21	23.48	24.00	-21	32,710	-0.06%
2022/01/21	2	24.10	5	24.09	24.10	-3	33,228	-0.01%
2022/01/20	0.5	24.80	0	0.00	24.80	0.5	33,609	0.00%
2022/01/19	2	24.95	9	24.76	24.70	-7	34,239	-0.02%
2022/01/18	0	0.00	101	25.00	24.90	-101	34,890	-0.29%	大賣/鉅額交易
2022/01/17	2	25.10	9	25.10	25.10	-7	35,774	-0.02%
2022/01/14	15	24.70	2	24.70	24.60	13	36,365	0.04%
2022/01/13	1	25.75	2	25.63	25.60	-1	36,954	0.00%
2022/01/12	1.4	25.80	0	0.00	25.70	1.4	37,733	0.00%
2022/01/11	2	25.90	2	26.10	25.85	0	39,278	0.00%
2022/01/10	1.4	26.56	15	26.85	26.55	-13.6	41,107	-0.03%
2022/01/07	30	27.24	16.4	27.72	26.80	13.6	42,968	0.03%
2022/01/06	3.4	26.92	26	26.70	26.90	-22.6	47,351	-0.05%
2022/01/05	1	27.05	0	0.00	27.05	1	50,667	0.00%
2022/01/04	14.3	27.93	37	27.83	27.80	-22.7	51,347	-0.04%
2022/01/03	81	28.76	23.3	27.90	28.40	57.7	51,813	0.11%
2021/12/30	7	27.85	16	27.63	27.25	-9	53,391	-0.02%
2021/12/29	12	26.93	28.3	27.69	27.80	-16.3	55,223	-0.03%
2021/12/28	113	26.58	1	26.45	26.45	112	55,862	0.20%	大買/鉅額交易
2021/12/27	3	26.15	1	26.10	26.10	2	56,202	0.00%
2021/12/24	5.3	26.35	1	26.35	26.20	4.3	56,794	0.01%
2021/12/23	1	26.45	14	26.29	26.25	-13	57,389	-0.02%
2021/12/22	22	27.13	20	26.65	26.55	2	58,185	0.00%
2021/12/21	15	27.13	19.1	27.61	26.95	-4.1	58,736	-0.01%
2021/12/20	22	26.19	13	26.01	26.05	9	59,223	0.02%
2021/12/17	1	25.80	1	25.80	25.85	0	60,496	0.00%
2021/12/16	1	25.90	7	25.95	25.90	-6	63,107	-0.01%
2021/12/14	3	26.07	10	25.85	25.75	-7	68,540	-0.01%
2021/12/13	4	26.39	3	26.20	26.20	1	74,535	0.00%
2021/12/10	0	0.00	2	26.60	26.70	-2	79,396	0.00%
2021/12/09	21	26.80	21	26.81	26.90	0	82,430	0.00%
2021/12/08	0	0.00	23	27.10	27.00	-23	83,166	-0.03%
2021/12/07	3	26.60	1	26.20	26.20	2	83,195	0.00%
2021/12/06	3	26.25	0	0.00	26.25	3	83,431	0.00%
2021/12/03	1	26.50	2	26.25	26.15	-1	83,413	0.00%
2021/12/02	14.3	26.15	0	0.00	25.95	14.3	83,574	0.02%
2021/12/01	11	26.10	13	26.30	26.45	-2	83,541	0.00%
2021/11/30	3	26.30	0	0.00	25.65	3	83,240	0.00%
2021/11/29	15	25.76	11	26.36	26.25	4	82,696	0.00%
2021/11/26	29	26.95	227	26.25	26.25	-198	82,512	-0.24%	大賣/鉅額交易
2021/11/25	1.1	27.51	120	27.55	27.50	-118.9	82,250	-0.14%	大賣/鉅額交易
2021/11/24	21.2	27.95	4	27.79	27.55	17.2	82,039	0.02%
2021/11/23	360	28.69	38	28.69	27.50	322	81,430	0.40%	大買/鉅額交易
2021/11/22	7	27.21	6	27.45	27.40	1	80,087	0.00%
2021/11/18	4.1	27.95	5.1	27.70	27.55	-1	79,704	0.00%
2021/11/17	0	0.00	9	28.04	28.10	-9	79,529	-0.01%
2021/11/16	25	27.98	42	27.58	27.60	-17	79,154	-0.02%
2021/11/15	22.7	28.34	39	27.96	28.05	-16.3	78,644	-0.02%
2021/11/12	74	28.49	60	28.25	28.00	14	78,156	0.02%
2021/11/11	67	29.65	32	29.34	28.50	35	77,269	0.05%
2021/11/10	264	30.71	233	30.45	29.40	31	75,210	0.04%	大買/大賣/
2021/11/09	71	28.92	120	29.52	30.25	-49	70,014	-0.07%	大賣/
2021/11/08	188.2	29.21	116	28.84	27.50	72.2	67,813	0.11%	大買/大賣/
2021/11/05	86	27.94	144.2	28.96	29.35	-58.2	64,287	-0.09%	大賣/
2021/11/04	35	27.04	61.3	27.14	26.70	-26.3	62,279	-0.04%
2021/11/03	6	25.14	3	25.28	25.50	3	60,492	0.00%
2021/11/02	3.3	25.45	7	25.15	25.15	-3.7	60,320	-0.01%
2021/11/01	31	25.65	32	25.91	25.90	-1	59,938	0.00%
2021/10/29	32	25.67	39	25.96	25.55	-7	59,519	-0.01%
2021/10/28	21	25.97	4	26.01	25.75	17	58,959	0.03%
2021/10/27	1	26.60	57	26.66	26.70	-56	58,539	-0.10%
2021/10/26	30	26.26	49	26.17	25.70	-19	57,946	-0.03%
2021/10/25	51	26.00	51	26.29	26.55	0	57,313	0.00%
2021/10/22	14	25.60	60	25.16	25.00	-46	56,587	-0.08%
2021/10/21	17	26.14	11	26.24	26.40	6	56,060	0.01%
2021/10/20	6	26.13	36	26.46	26.55	-30	55,710	-0.05%
2021/10/19	62.2	26.54	22	26.46	26.50	40.2	54,907	0.07%
2021/10/18	36	27.02	79.2	27.03	27.05	-43.2	53,352	-0.08%
2021/10/15	39.2	25.58	61	25.91	26.50	-21.8	51,471	-0.04%
2021/10/14	197	26.60	112.2	27.53	25.05	84.8	49,597	0.17%	大買/大賣/
2021/10/13	113	27.00	93	27.01	26.75	20	44,426	0.05%	大買/
2021/10/12	18	25.75	66	26.12	25.85	-48	41,091	-0.12%
2021/10/08	61	25.81	52	25.62	25.30	9	40,340	0.02%
2021/10/07	136	26.07	78	25.95	26.00	58	40,104	0.14%	大買/
2021/10/06	97	25.99	118	26.15	26.00	-21	37,875	-0.06%	大賣/
2021/10/05	56.1	24.93	48	24.89	24.75	8.1	35,699	0.02%
2021/10/04	18	24.06	24	24.69	24.00	-6	34,529	-0.02%
2021/10/01	17	24.35	10	24.40	25.00	7	34,112	0.02%
2021/09/30	17	25.11	17	25.36	25.65	0	33,557	0.00%
2021/09/29	15	25.74	30	25.45	25.10	-15	32,948	-0.05%
2021/09/28	35	25.47	14	25.59	25.35	21	32,255	0.07%
2021/09/27	39	26.33	24	26.71	26.70	15	31,714	0.05%
2021/09/24	78	26.26	54.1	26.42	25.55	23.9	30,695	0.08%
2021/09/23	64	26.84	58	26.71	26.80	6	29,504	0.02%
2021/09/22	108	26.00	122.3	26.17	26.65	-14.3	26,859	-0.05%	大買/大賣/
2021/09/17	77	25.41	98	25.34	24.70	-21	23,829	-0.09%
2021/09/16	172	27.53	213	27.43	26.55	-41	21,531	-0.19%	大買/大賣/
2021/09/15	204	26.32	352.6	26.40	27.30	-148.6	15,463	-0.96%	大買/大賣/鉅額交易
2021/09/14	158	23.42	117	24.01	24.85	41	10,511	0.39%	大買/大賣/
2021/09/13	28	21.39	45	21.80	22.60	-17	7,434	-0.23%
2021/09/10	41	20.55	26.3	20.86	20.55	14.8	6,594	0.22%
2021/09/09	5	20.35	20	20.19	20.70	-15	6,283	-0.24%
2021/09/07	9	18.95	0	0.00	19.90	9	6,122	0.15%
2021/09/06	0	0.00	24	19.56	19.65	-24	5,939	-0.40%
2021/09/01	0	0.00	14	18.98	18.90	-14	5,991	-0.23%
2021/08/31	6	19.00	0	0.00	19.00	6	6,116	0.10%
2021/08/30	0	0.00	3	18.65	18.60	-3	6,589	-0.05%
2021/08/26	2	18.40	0	0.00	18.45	2	6,848	0.03%
2021/08/23	2	18.10	2	18.20	18.15	0	7,177	0.00%
2021/08/20	5	17.85	0	0.00	17.70	5	7,332	0.07%
2021/08/19	1	18.05	0	0.00	17.80	1	7,940	0.01%
2021/08/16	5	17.80	0	0.00	18.00	5	8,118	0.06%
2021/08/12	4	18.48	10	18.50	18.55	-6	8,302	-0.07%
2021/08/11	7	18.79	0	0.00	18.55	7	8,360	0.08%
2021/08/10	2	18.80	0	0.00	18.90	2	8,470	0.02%
2021/08/09	6	18.98	0	0.00	18.85	6	8,739	0.07%
2021/08/06	1	19.30	0	0.00	19.30	1	8,736	0.01%
2021/08/05	10	19.31	0	0.00	19.35	10	8,800	0.11%
2021/07/30	0.2	19.80	0	0.00	19.50	0.2	9,171	0.00%
2021/07/29	1	20.05	0	0.00	20.00	1	9,169	0.01%
2021/07/28	1	19.95	6	20.35	19.90	-5	9,218	-0.05%
2021/07/27	1	19.70	13	20.30	19.70	-12	9,429	-0.13%
2021/07/26	9	20.47	0	0.00	20.20	9	9,810	0.09%
2021/07/23	0	0.00	15	19.60	19.55	-15	9,499	-0.16%
2021/07/22	4	19.46	0	0.00	19.30	4	9,567	0.04%
2021/07/21	10	20.20	0	0.00	19.40	10	9,555	0.10%
2021/07/20	12	20.25	5	19.90	19.95	7	9,521	0.07%
2021/07/19	0	0.00	25	20.64	20.75	-25	9,492	-0.26%
2021/07/16	17	20.83	3	20.93	20.70	14	9,657	0.14%
2021/07/15	3	20.72	0	0.00	21.10	3	9,912	0.03%
2021/07/14	29	21.50	39	21.11	21.00	-10	10,310	-0.10%
2021/07/13	7	20.21	10	20.35	20.05	-3	9,941	-0.03%
2021/07/12	1	20.65	9	20.31	20.15	-8	9,957	-0.08%
2021/07/09	27	20.81	20	20.93	20.60	7	10,059	0.07%
2021/07/08	0	0.00	2	20.90	20.65	-2	10,556	-0.02%
2021/07/07	14	20.49	4	20.65	20.25	10	11,101	0.09%
2021/07/06	12	20.45	0	0.00	20.30	12	11,072	0.11%
2021/07/05	12	20.60	3	20.60	20.50	9	11,062	0.08%
2021/07/02	62	20.70	3	21.00	20.00	59	10,961	0.54%
2021/07/01	11	20.58	41.2	20.25	20.70	-30.2	10,820	-0.28%
2021/06/30	0	0.00	23	19.83	19.75	-23	10,440	-0.22%
2021/06/28	3	19.35	8	19.80	19.50	-5	10,285	-0.05%
2021/06/24	0	0.00	21	19.05	19.20	-21	10,094	-0.21%
2021/06/23	0	0.00	0.1	18.85	18.90	-0.1	10,064	0.00%
2021/06/21	5	18.61	10	18.90	18.60	-5	10,192	-0.05%
2021/06/18	4	19.15	0	0.00	19.10	4	10,237	0.04%
2021/06/17	2	19.25	0	0.00	19.25	2	10,263	0.02%
2021/06/16	10	19.58	10	19.68	19.40	0	10,228	0.00%
2021/06/11	23	19.62	5	19.90	19.40	18	9,944	0.18%
2021/06/10	0	0.00	1	19.10	19.15	-1	9,738	-0.01%
2021/06/09	100	19.15	0	0.00	19.10	100	9,716	1.03%
2021/06/08	21	19.64	9	19.57	19.45	12	9,688	0.12%
2021/06/07	17	20.22	117	20.17	20.25	-100	9,559	-1.05%	大賣/
2021/06/03	0	0.00	2	19.90	19.75	-2	8,983	-0.02%
2021/06/02	50	19.37	1	19.90	19.45	49	8,812	0.56%
2021/06/01	50	19.25	2	19.18	19.20	48	8,582	0.56%
2021/05/31	0	0.00	2	19.50	19.00	-2	8,538	-0.02%
2021/05/28	3	19.15	7	19.28	19.20	-4	8,458	-0.05%
2021/05/27	4	19.58	7	19.77	19.60	-3	8,307	-0.04%
2021/05/26	0	0.00	33	18.76	19.05	-33	7,705	-0.43%
2021/05/24	0	0.00	0	17.80	17.75	0	7,535	0.00%
2021/05/21	0	0.00	17.1	17.79	17.80	-17.1	7,538	-0.23%
2021/05/20	0	0.00	16.3	17.30	17.25	-16.3	7,492	-0.22%
2021/05/18	18	17.41	0	0.00	17.70	18	7,560	0.24%
2021/05/17	0	0.00	6	18.39	18.35	-6	7,424	-0.08%
2021/05/14	30	17.14	0	0.00	16.85	30	7,130	0.42%
2021/05/13	1	17.40	7	16.93	17.05	-6	7,073	-0.08%
2021/05/12	17	18.46	9	18.12	17.55	8	6,988	0.11%
2021/05/11	1	18.00	3	18.00	18.00	-2	6,658	-0.03%
2021/05/06	6.2	18.78	4	18.20	18.20	2.2	6,530	0.03%
2021/05/05	3	18.50	6	18.55	18.35	-3	6,467	-0.05%
2021/05/04	50	19.21	20	18.91	18.90	30	6,367	0.47%
2021/05/03	43	20.46	106.2	20.75	21.00	-63.2	5,966	-1.06%	大賣/
2021/04/29	3	19.23	0	0.00	19.10	3	5,474	0.05%
2021/04/28	0	0.00	1	19.25	19.40	-1	5,431	-0.02%
2021/04/27	5	18.90	0	0.00	19.00	5	5,363	0.09%
2021/04/23	0	0.00	5	18.84	18.80	-5	5,267	-0.09%
2021/04/22	27.6	19.77	10	19.41	19.10	17.6	5,222	0.34%
2021/04/21	53	19.96	0	0.00	19.85	53	5,006	1.06%
2021/04/20	2	19.58	6	19.96	19.90	-4	4,670	-0.09%
2021/04/19	8.5	19.34	17	19.26	19.30	-8.5	4,136	-0.20%
2021/04/16	22	18.88	0	0.00	18.90	22	3,951	0.56%
2021/04/15	6	18.90	18	18.73	18.95	-12	3,828	-0.31%
2021/04/14	49	18.79	15	18.42	18.40	34	3,620	0.94%
2021/04/13	13	19.05	8.2	18.89	19.40	4.8	3,009	0.16%
2021/04/09	1	17.35	0	0.00	17.35	1	2,428	0.04%
2021/04/08	12	17.60	11	17.67	17.65	1	2,400	0.04%
2021/04/07	2	17.60	12	17.37	17.60	-10	2,343	-0.43%
2021/04/01	0	0.00	2	16.80	16.80	-2	2,177	-0.09%
2021/03/29	1	16.60	0	0.00	16.60	1	2,201	0.05%
2021/03/26	8	16.50	0	0.00	16.60	8	2,219	0.36%
2021/03/25	4	16.83	0	0.00	16.65	4	2,216	0.18%
2021/03/24	1	17.50	10	17.28	16.90	-9	2,198	-0.41%
2021/03/22	0	0.00	6	16.91	16.95	-6	1,933	-0.31%
2021/03/15	5	16.35	0	0.00	16.45	5	1,955	0.26%
2021/03/11	0	16.50	0	0.00	16.45	0	2,032	0.00%
2021/03/09	1	16.30	0	0.00	16.30	1	2,051	0.05%
2021/03/08	2	16.38	3	16.50	16.35	-1	2,057	-0.05%
2021/03/05	0	16.60	20	16.45	16.45	-20	2,079	-0.96%
2021/03/04	20	16.60	0	0.00	16.55	20	2,151	0.93%
2021/03/02	1	16.60	0	0.00	16.40	1	2,173	0.05%
2021/02/26	6	16.60	7	16.60	16.75	-1	2,182	-0.05%
2021/02/24	0	0.00	1	16.60	16.60	-1	2,179	-0.05%
2021/02/23	0	0.00	1	17.05	17.00	-1	2,157	-0.05%
2021/02/22	4	17.11	0	0.00	17.25	4	2,131	0.19%
2021/02/19	6	16.87	5	17.17	16.80	1	1,977	0.05%
2021/02/17	3	15.70	0	0.00	15.80	3	1,878	0.16%
2021/02/05	0	0.00	1	15.45	15.35	-1	1,874	-0.05%
2021/02/04	1	15.45	0	0.00	15.45	1	1,882	0.05%
2021/01/18	0	0.00	6	15.90	16.10	-6	2,003	-0.30%
2021/01/15	6	16.35	0	0.00	16.15	6	2,002	0.30%
2021/01/08	2	16.60	1	16.70	16.70	1	2,096	0.05%
2021/01/07	2	16.65	10	16.60	16.60	-8	2,092	-0.38%
2021/01/06	0	0.00	7	16.57	16.50	-7	2,111	-0.33%
2021/01/05	0	0.00	6	16.98	16.90	-6	2,074	-0.29%
2021/01/04	16	17.74	2	17.60	17.50	14	2,032	0.69%
2020/12/31	2	17.10	0	0.00	17.05	2	1,867	0.11%
2020/12/30	6	17.23	0	0.00	17.25	6	1,835	0.33%
2020/12/29	10	17.08	5	17.16	17.05	5	1,767	0.28%
2020/12/25	0	0.00	3	17.05	16.80	-3	1,686	-0.18%
2020/12/22	3	16.80	0	0.00	16.30	3	1,662	0.18%
2020/12/17	0	0.00	2.4	16.23	16.20	-2.4	1,784	-0.14%
2020/12/11	1	16.20	0	0.00	16.25	1	2,403	0.04%
2020/12/07	0	0.00	3	17.10	17.10	-3	2,457	-0.12%
2020/12/03	2	16.75	0	0.00	16.60	2	2,442	0.08%
2020/12/02	1	16.85	2	16.80	16.80	-1	2,837	-0.04%
2020/12/01	2	17.00	0	0.00	17.00	2	2,833	0.07%
2020/11/30	5	17.00	6	17.06	17.20	-1	2,819	-0.04%
2020/11/26	0	0.00	2.2	16.61	16.55	-2.2	2,746	-0.08%
2020/11/25	0	0.00	0.1	16.80	16.55	-0.1	2,772	0.00%
2020/11/20	2	16.50	0	0.00	16.50	2	2,839	0.07%
2020/11/19	1	16.50	0	0.00	16.50	1	2,840	0.04%
2020/11/17	0	0.00	2	16.80	16.65	-2	2,850	-0.07%
2020/11/13	2	16.60	0	0.00	16.55	2	2,836	0.07%
2020/11/11	0	0.00	3	16.90	16.90	-3	2,868	-0.10%
2020/11/10	0	0.00	1	16.80	16.70	-1	2,880	-0.03%
2020/11/09	2	16.60	0	0.00	16.60	2	2,871	0.07%
2020/11/06	0	0.00	2	16.75	16.60	-2	2,876	-0.07%
2020/11/04	2	16.25	0	0.00	16.40	2	3,172	0.06%
2020/10/28	0	0.00	2	16.40	16.35	-2	3,378	-0.06%
2020/10/23	0	0.00	1	16.60	16.60	-1	3,702	-0.03%
2020/10/22	2	16.35	0	0.00	16.45	2	3,713	0.05%
2020/10/20	1	16.70	0	0.00	16.50	1	3,767	0.03%
2020/10/19	0	0.00	14	16.86	16.75	-14	3,780	-0.37%
2020/10/14	0.1	16.35	0	0.00	16.35	0.1	3,749	0.00%
2020/10/08	0	0.00	15	16.20	16.20	-15	3,868	-0.39%
2020/10/06	0	0.00	5	16.30	16.25	-5	3,980	-0.13%
2020/09/28	10	16.00	0	0.00	16.10	10	4,793	0.21%
2020/09/25	5	15.95	0	0.00	15.90	5	5,352	0.09%
2020/09/24	3	16.32	0	0.00	16.15	3	5,549	0.05%
2020/09/22	2	16.55	0	0.00	16.85	2	5,564	0.04%
2020/09/21	15	17.03	1	16.95	16.95	14	5,596	0.25%
2020/09/17	19	17.62	30	17.65	17.35	-11	5,609	-0.20%
2020/09/16	0	0.00	2	16.85	16.85	-2	5,152	-0.04%
2020/09/15	1	16.85	2	16.78	16.55	-1	5,115	-0.02%
2020/09/14	0	0.00	2	16.20	16.20	-2	5,052	-0.04%
2020/09/08	3	16.50	8	16.64	16.60	-5	5,279	-0.09%
2020/09/07	9	16.98	11	16.72	17.00	-2	5,223	-0.04%
2020/09/04	0	0.00	13	15.80	16.00	-13	4,822	-0.27%
2020/09/03	0	0.00	4	16.20	16.05	-4	4,812	-0.08%
2020/09/02	4	15.91	0	0.00	15.90	4	4,800	0.08%
2020/09/01	0	0.00	12	16.17	16.10	-12	4,798	-0.25%
2020/08/31	7	16.16	0	0.00	16.00	7	4,794	0.15%
2020/08/28	21	16.58	3	16.30	16.45	18	4,761	0.38%
2020/08/27	2	15.78	1	16.10	15.70	1	4,694	0.02%
2020/08/26	0	0.00	1	16.05	15.95	-1	4,688	-0.02%
2020/08/25	0	0.00	1	15.75	15.70	-1	4,684	-0.02%
2020/08/24	4	15.74	5	15.75	15.60	-1	4,696	-0.02%
2020/08/21	0	0.00	4	15.74	15.85	-4	4,696	-0.09%
2020/08/20	3	15.70	20	15.44	15.50	-17	4,683	-0.36%
2020/08/19	1	16.35	2	16.58	16.30	-1	4,691	-0.02%
2020/08/18	4	16.49	0	0.00	16.45	4	4,676	0.09%
2020/08/17	6	16.57	0	0.00	16.55	6	4,670	0.13%
2020/08/14	10	16.80	3	16.65	16.75	7	4,651	0.15%
2020/08/12	5	16.35	0	0.00	16.35	5	4,591	0.11%
2020/08/11	7	16.55	2	16.70	16.55	5	4,574	0.11%
2020/08/10	1	17.15	37	17.06	17.35	-36	4,510	-0.80%
2020/08/07	10	16.80	3	16.70	16.50	7	4,278	0.16%
2020/08/06	12	16.85	16	16.58	16.65	-4	4,270	-0.09%
2020/08/05	5	16.45	6	16.49	16.40	-1	4,287	-0.02%
2020/08/04	0	0.00	4	16.60	16.80	-4	4,279	-0.09%
2020/08/03	9	16.28	0	0.00	16.35	9	4,344	0.21%
2020/07/31	13	16.59	1	16.80	16.55	12	4,459	0.27%
2020/07/30	8	16.38	10.1	16.25	16.70	-2.1	4,553	-0.05%
2020/07/29	2	15.50	9	15.54	15.90	-7	4,446	-0.16%
2020/07/28	4	15.14	7	15.16	14.95	-3	4,429	-0.07%
2020/07/27	6	15.68	7	15.21	15.05	-1	4,412	-0.02%
2020/07/24	5	15.76	2	15.75	15.60	3	4,387	0.07%
2020/07/23	8	16.03	0	0.00	16.05	8	4,356	0.18%
2020/07/22	11	16.50	4	16.55	16.35	7	4,338	0.16%
2020/07/21	2	16.25	7	16.25	16.10	-5	4,315	-0.12%
2020/07/20	12	15.83	16.1	16.00	16.10	-4.1	4,284	-0.10%
2020/07/17	9	16.62	27	16.37	16.15	-18	4,238	-0.42%
2020/07/16	10	17.02	0	0.00	16.85	10	4,164	0.24%
2020/07/15	5	16.87	12	16.94	16.80	-7	4,128	-0.17%
2020/07/14	7	17.24	2	17.63	17.25	5	4,078	0.12%
2020/07/13	20.5	17.38	3	17.30	17.30	17.5	4,037	0.43%
2020/07/10	12	17.60	2	17.45	17.90	10	3,988	0.25%
2020/07/09	12	18.37	12	18.32	18.00	0	3,821	0.00%
2020/07/08	9	18.03	30.5	17.73	18.90	-21.5	3,615	-0.59%
2020/07/07	43	17.65	64	17.33	17.40	-21	3,313	-0.63%
2020/07/06	54	17.74	39.3	18.10	18.20	14.7	3,151	0.47%
2020/07/03	30	16.35	26	16.73	16.90	4	2,584	0.15%
2020/07/02	19	15.39	0	0.00	15.40	19	2,407	0.79%
2020/06/30	6	14.90	0	0.00	14.75	6	2,254	0.27%
2020/06/29	2	14.95	0	0.00	14.90	2	2,200	0.09%
2020/06/19	2	14.85	0	0.00	14.50	2	2,149	0.09%
2020/06/18	0	0.00	3	15.08	14.85	-3	2,118	-0.14%
2020/06/17	9	15.24	6	15.35	15.10	3	2,091	0.14%
2020/06/16	2	15.00	0	0.00	14.85	2	1,979	0.10%
2020/06/15	10	15.10	0	0.00	15.15	10	1,969	0.51%
2020/06/05	4	14.80	0	0.00	14.85	4	1,942	0.21%
2020/05/27	10	14.95	0	0.00	14.90	10	2,161	0.46%
2020/05/14	0	0.00	2	15.10	15.05	-2	2,016	-0.10%
2020/05/13	5	15.30	5	15.30	15.30	0	1,992	0.00%
2020/05/12	2	15.98	2	15.80	15.80	0	1,949	0.00%
2020/05/11	7	15.16	0	0.00	15.00	7	1,823	0.38%
2020/05/08	0	0.00	2	15.80	15.35	-2	1,789	-0.11%
2020/05/07	0	0.00	1	16.10	16.30	-1	1,647	-0.06%
2020/05/06	13	15.77	11	15.63	15.40	2	1,500	0.13%
2020/05/05	0	0.00	22	14.62	15.60	-22	1,345	-1.63%
2020/05/04	20	14.45	0	0.00	14.20	20	1,231	1.62%
2020/04/17	0.4	13.15	0	0.00	13.15	0.4	1,140	0.04%
2020/04/15	0	0.00	1	13.50	13.65	-1	1,115	-0.09%
2020/04/14	0	0.00	1	13.10	13.15	-1	1,095	-0.09%
2020/04/09	0	0.00	1	13.00	13.10	-1	1,080	-0.09%
2020/04/08	0.1	12.95	0	0.00	12.95	0.1	1,072	0.01%
2020/04/07	3	13.23	5	13.30	12.95	-2	1,062	-0.19%
2020/04/06	0	12.50	0	0.00	12.55	0	1,008	0.00%
2020/03/31	3	12.50	3	12.25	12.15	0	990	0.00%
2020/03/23	3	10.50	0	0.00	10.50	3	847	0.35%
2020/03/19	0	0.00	2	10.78	10.80	-2	825	-0.24%
2020/03/16	0	13.25	0	0.00	13.25	0	759	0.00%
2020/03/12	2	14.50	0	0.00	14.50	2	710	0.28%
2020/03/11	0	0.00	1	15.50	15.50	-1	676	-0.15%
2020/03/10	7	15.97	5	16.10	15.80	2	653	0.31%
2020/03/09	2	16.20	1	16.45	16.50	1	448	0.22%
2020/03/06	0	0.00	1	14.95	15.00	-1	354	-0.28%
2020/03/02	0	14.80	0	0.00	14.80	0	345	0.00%
2020/02/20	0.4	15.35	0	0.00	15.40	0.4	325	0.11%
2020/02/18	0.1	15.15	1	15.20	15.10	-0.9	322	-0.27%
2020/02/17	1	15.05	0	0.00	15.05	1	326	0.31%
2020/02/03	3	14.80	0	0.00	14.75	3	327	0.92%
2020/01/31	1	15.25	0	0.00	15.20	1	309	0.32%
2020/01/16	2	15.65	0	0.00	15.70	2	291	0.69%
2019/12/25	0.5	15.60	0.1	15.60	15.65	0.5	332	0.14%
2019/12/20	1	15.60	0	0.00	15.60	1	327	0.31%
2019/11/11	0.5	15.85	0	0.00	15.85	0.5	324	0.15%
2019/11/08	0.5	15.90	0	0.00	15.90	0.5	332	0.15%
2019/11/06	0.5	15.90	0	0.00	15.90	0.5	335	0.15%
2019/11/05	0.5	15.95	0	0.00	15.95	0.5	334	0.15%
2019/10/31	0	0.00	2	16.10	16.00	-2	369	-0.54%
2019/10/30	0.5	16.00	0	0.00	16.05	0.5	368	0.14%
2019/10/28	0.3	15.90	0	0.00	15.90	0.3	372	0.07%
2019/10/25	0.3	15.90	0	0.00	15.95	0.3	372	0.07%
2019/10/18	1	15.90	0	0.00	15.85	1	394	0.25%
2019/10/14	1	15.95	0	0.00	16.00	1	415	0.24%
2019/10/09	1	16.05	0	0.00	16.00	1	417	0.24%
2019/10/08	0.5	16.15	0	0.00	16.10	0.5	422	0.12%
2019/10/07	0.5	16.10	0	0.00	16.15	0.5	443	0.11%
2019/09/12	0	0.00	0.1	16.40	16.50	-0.1	816	-0.01%
2019/09/06	0.5	16.50	0	0.00	16.50	0.5	825	0.06%
2019/09/05	0.5	16.55	0	0.00	16.55	0.5	825	0.06%
2019/09/04	0	0.00	1	16.35	16.35	-1	817	-0.12%
2019/08/29	1	16.10	0	0.00	16.10	1	816	0.12%
2019/08/16	2	16.00	0	0.00	16.15	2	863	0.23%
2019/07/17	1	17.80	1	17.95	17.80	0	765	0.00%
2019/07/16	0	0.00	21	17.75	17.70	-21	750	-2.80%
2019/07/10	22	17.92	4	17.96	17.70	18	705	2.55%
2019/07/08	0.5	17.10	1	17.10	17.10	-0.5	566	-0.09%
2019/07/05	1	16.90	1	17.05	17.00	0	551	0.00%
2019/07/01	0.5	16.70	0	0.00	16.80	0.5	415	0.12%
2019/06/28	0.5	16.55	0	0.00	16.55	0.5	419	0.12%
2019/06/17	0	0.00	1	16.90	16.95	-1	529	-0.19%
2019/06/11	0	0.00	32	16.90	16.90	-32	539	-5.93%
2019/05/28	30	17.10	0	0.00	16.55	30	525	5.71%
2019/05/27	2	16.90	0	0.00	16.95	2	516	0.39%
2019/05/10	2	16.45	0	0.00	16.50	2	595	0.34%
2019/04/26	0	0.00	2	16.85	16.70	-2	576	-0.35%
2019/04/08	0	0.00	18	17.48	17.55	-18	525	-3.42%
2019/04/03	0	0.00	2	17.10	17.10	-2	500	-0.40%
2019/04/02	0	0.00	2	17.20	17.10	-2	496	-0.40%
2019/04/01	18	17.00	0	0.00	16.90	18	484	3.72%
2019/03/29	0.5	17.05	0	0.00	17.10	0.5	476	0.11%
2019/03/26	9	17.58	8	17.63	17.50	1	445	0.22%
2019/03/25	1	17.45	1	17.15	17.00	0	373	0.00%
2019/03/18	2	16.60	0	0.00	16.70	2	322	0.62%
2019/03/11	0	16.60	0	0.00	16.70	0	306	0.00%
2019/03/05	0.2	16.75	0	0.00	16.80	0.2	306	0.07%
2019/02/27	0	0.00	2	16.90	16.70	-2	304	-0.66%
2019/02/25	0.5	16.90	0	0.00	16.95	0.5	294	0.17%
2019/02/21	1	17.10	0	0.00	16.95	1	279	0.36%
2019/02/20	3	17.05	3	17.00	17.10	0	267	0.00%
2019/02/18	2	16.35	0	0.00	16.25	2	222	0.90%
2019/02/15	0	0.00	1	16.20	16.30	-1	218	-0.46%
2019/02/14	2	16.20	0	0.00	16.10	2	211	0.95%
2019/01/09	1	16.05	0	0.00	16.10	1	241	0.41%
2018/11/29	2	16.20	0	0.00	16.25	2	374	0.53%
2018/11/15	0	0.00	2	15.90	15.95	-2	455	-0.44%
2018/10/08	2	17.35	0	0.00	17.30	2	464	0.43%
2018/09/25	1	17.95	0	0.00	17.95	1	490	0.20%
2018/09/19	1	17.95	0	0.00	17.95	1	499	0.20%
2018/09/17	1	17.90	0	0.00	17.80	1	493	0.20%
2018/09/14	0	0.00	1	18.00	18.05	-1	495	-0.20%
2018/09/04	1	18.45	0	0.00	18.50	1	575	0.17%
2018/09/03	0	0.00	1	18.60	18.50	-1	581	-0.17%
2018/08/20	0	0.00	0.6	17.70	17.65	-0.6	727	-0.08%
2018/07/18	0	0.00	0.6	17.85	17.80	-0.6	974	-0.06%
2018/07/04	0	0.00	0.5	18.20	18.20	-0.5	994	-0.05%
2018/07/03	1.3	18.20	0	0.00	18.25	1.3	986	0.13%
2018/06/22	0	0.00	5	18.50	18.45	-5	973	-0.51%
2018/06/13	0	0.00	0.3	19.50	19.60	-0.3	963	-0.03%
2018/06/11	0	0.00	1	19.10	19.10	-1	922	-0.11%
2018/06/07	0	0.00	1	19.05	19.05	-1	926	-0.11%
2018/06/04	0	0.00	1	19.15	19.20	-1	915	-0.11%
2018/06/01	1	19.85	0	0.00	19.30	1	906	0.11%
2018/05/31	0	0.00	2	19.15	19.30	-2	815	-0.25%
2018/05/25	0	0.00	1	18.85	18.85	-1	787	-0.13%
2018/05/18	1	19.15	0	0.00	18.90	1	773	0.13%
2018/05/09	0	0.00	1	18.20	18.15	-1	689	-0.15%
2018/04/25	0	0.00	2	17.65	17.75	-2	719	-0.28%
2018/04/17	0	0.00	2	17.80	17.75	-2	770	-0.26%
2018/04/13	2	18.10	0	0.00	18.05	2	807	0.25%
2018/03/23	0	0.00	2	17.75	17.85	-2	1,058	-0.19%
2018/03/12	2	17.70	0	0.00	17.80	2	1,085	0.18%
2018/02/12	0	0.00	2	17.05	17.05	-2	1,076	-0.19%
2018/02/02	2	18.48	0	0.00	18.45	2	1,032	0.19%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/30	1	18.55	0	0.00	18.60	1	1,012	0.10%
2018/01/29	1	18.60	0	0.00	18.55	1	1,004	0.10%
2018/01/22	1	19.10	0	0.00	19.10	1	984	0.10%
2018/01/10	0	0.00	1	19.65	19.45	-1	1,062	-0.09%
2018/01/03	1.3	19.63	0	0.00	19.85	1.3	987	0.13%
2018/01/02	1.4	19.59	1	19.70	19.55	0.4	906	0.04%