永光 (1711)-第一金-華江券商分點個股進出

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
19.45
漲跌
▼0.35
漲幅
-1.77%
成交量
2,595張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-華江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-華江券商分點個股進出
第一金-華江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
2024/05/17	0	0.00	1	19.85	19.80	-1	2,622	-0.04%
2024/05/16	1	19.80	0	0.00	19.80	1	2,681	0.04%
2024/05/10	0	0.00	1	20.25	20.35	-1	2,705	-0.04%
2024/05/08	5	20.50	0	0.00	20.40	5	2,679	0.19%
2024/05/07	0	0.00	1	19.95	19.90	-1	2,652	-0.04%
2024/05/06	0	0.00	1	20.00	20.00	-1	2,646	-0.04%
2024/04/24	0	0.00	1	20.05	20.10	-1	2,583	-0.04%
2024/04/22	0	0.00	3	20.00	20.05	-3	2,604	-0.12%
2024/04/17	1	20.25	4	20.15	20.25	-3	2,581	-0.12%
2024/04/16	1	19.70	0	0.00	19.80	1	2,583	0.04%
2024/04/15	1	20.45	1	20.55	20.30	0	2,586	0.00%
2024/04/12	1	20.30	1	20.30	20.25	0	2,572	0.00%
2024/04/09	0	0.00	2	20.50	20.55	-2	2,556	-0.08%
2024/04/01	0	0.00	3	20.10	20.05	-3	2,473	-0.12%
2024/03/28	1	19.65	0	0.00	19.70	1	2,460	0.04%
2024/03/25	1	19.85	0	0.00	20.00	1	2,437	0.04%
2024/03/22	0	0.00	1	19.50	19.50	-1	2,404	-0.04%
2024/03/21	1	19.45	0	0.00	19.55	1	2,406	0.04%
2024/03/19	0	19.65	0	0.00	19.40	0	2,400	0.00%
2024/03/18	0	0.00	10	19.23	19.40	-10	2,394	-0.42%
2024/03/14	0	0.00	7	19.84	19.75	-7	2,375	-0.29%
2024/03/12	2	20.33	0	0.00	20.35	2	2,355	0.08%
2024/03/11	1	20.55	7	20.35	20.25	-6	2,358	-0.25%
2024/03/08	1	20.55	1	20.40	20.55	0	2,362	0.00%
2024/03/07	2	21.05	1	21.05	21.05	1	2,349	0.04%
2024/03/06	1	21.65	6	21.38	21.50	-5	2,305	-0.22%
2024/03/05	2	21.15	0	0.00	21.10	2	2,254	0.09%
2024/03/04	3	21.55	7	21.46	21.40	-4	2,199	-0.18%
2024/03/01	3	21.55	0	0.00	21.45	3	2,146	0.14%
2024/02/29	19	21.61	2	22.03	21.50	17	2,089	0.81%
2024/02/27	16	22.75	10	22.51	21.80	6	1,947	0.31%
2024/02/26	1	21.10	6	20.53	21.70	-5	1,086	-0.46%
2024/02/23	0	0.00	1	19.90	19.75	-1	943	-0.11%
2024/02/21	5	19.80	0	0.00	19.85	5	948	0.53%
2024/02/20	2	19.93	0	0.00	19.80	2	949	0.21%
2024/02/19	2	20.03	0	0.00	19.95	2	944	0.21%
2024/02/16	0	0.00	6	19.83	20.00	-6	882	-0.68%
2024/02/01	5	18.80	0	0.00	18.80	5	810	0.62%
2024/01/23	1	19.00	3	19.05	19.00	-2	860	-0.23%
2024/01/12	0	0.00	2	19.05	18.95	-2	1,280	-0.16%
2024/01/11	0	0.00	1	19.05	19.05	-1	1,367	-0.07%
2024/01/10	0	19.00	0	0.00	18.95	0	1,384	0.00%
2024/01/08	6	19.61	0	0.00	19.70	6	1,353	0.44%
2023/12/18	0	0.00	1	20.00	19.85	-1	1,421	-0.07%
2023/12/15	1	20.00	0	0.00	20.10	1	1,415	0.07%
2023/12/12	0	0.00	1	19.85	19.75	-1	1,420	-0.07%
2023/12/04	2	20.83	2	20.73	20.85	0	1,368	0.00%
2023/12/01	1	20.55	1	20.60	20.50	0	1,332	0.00%
2023/11/29	0	0.00	2	20.30	20.35	-2	1,312	-0.15%
2023/11/17	1	19.80	0	0.00	19.60	1	1,262	0.08%
2023/11/10	0	19.55	0	0.00	19.35	0	1,256	0.00%
2023/11/07	0	0.00	2	19.70	19.70	-2	1,295	-0.15%
2023/11/03	0	0.00	3	19.65	19.80	-3	1,340	-0.22%
2023/10/30	1	19.70	1	19.55	19.55	0	1,431	0.00%
2023/10/27	0	0.00	1	19.70	19.70	-1	1,445	-0.07%
2023/10/24	12	19.58	12	19.70	19.75	0	1,470	0.00%
2023/10/23	6	20.19	6	20.06	20.00	0	1,406	0.00%
2023/10/19	8	19.79	3	19.52	19.50	5	1,184	0.42%
2023/10/16	0	0.00	20	19.25	19.25	-20	1,283	-1.56%
2023/10/13	0	0.00	1	19.20	19.15	-1	1,672	-0.06%
2023/09/27	1	19.75	1	19.70	19.80	0	2,212	0.00%
2023/09/05	1	19.90	0	0.00	19.95	1	2,956	0.03%
2023/08/21	1	19.20	0	0.00	19.20	1	3,785	0.03%
2023/08/17	0	0.00	0	19.40	19.30	0	3,824	0.00%
2023/08/14	2	19.30	2	19.05	19.10	0	4,058	0.00%
2023/08/10	0	0.00	1	20.05	19.80	-1	4,179	-0.02%
2023/08/09	1.2	20.12	0	0.00	20.15	1.2	4,166	0.03%
2023/08/08	2.2	20.61	2	20.55	20.50	0.2	4,162	0.00%
2023/08/07	2	20.80	4	20.68	20.75	-2	4,220	-0.05%
2023/08/04	2	20.83	2	20.90	20.90	0	4,222	0.00%
2023/08/01	2.1	20.95	2	21.00	20.90	0.1	4,310	0.00%
2023/07/28	1	21.20	1	21.10	21.10	0	4,467	0.00%
2023/07/27	2	20.80	2	21.28	21.45	0	4,662	0.00%
2023/07/26	2	20.65	3	20.90	20.75	-1	4,836	-0.02%
2023/07/25	3	20.82	2	20.70	20.70	1	5,177	0.02%
2023/07/24	2.5	20.92	2	21.10	20.75	0.5	6,834	0.01%
2023/07/21	1	21.35	11	21.55	21.55	-10	7,246	-0.14%
2023/07/20	1	21.25	0	0.00	21.25	1	7,367	0.01%
2023/07/19	7	20.93	2	20.95	20.95	5	7,618	0.07%
2023/07/18	61	22.69	61	22.15	21.50	0	7,821	0.00%
2023/07/17	5	21.60	4	21.44	21.90	1	7,546	0.01%
2023/07/13	1	20.60	0	0.00	20.40	1	7,311	0.01%
2023/07/11	0	0.00	1	20.90	21.05	-1	7,298	-0.01%
2023/07/10	5	21.25	0.2	21.21	20.80	4.8	7,266	0.07%
2023/07/05	0	0.00	1	21.65	21.50	-1	7,064	-0.01%
2023/06/28	1	21.85	3	21.88	21.85	-2	6,861	-0.03%
2023/06/27	3	22.15	3	21.87	21.50	0	6,808	0.00%
2023/06/26	3	21.35	11	21.26	21.40	-8	6,616	-0.12%
2023/06/20	0	0.00	3.2	20.95	20.90	-3.2	6,447	-0.05%
2023/06/16	2	20.70	2	21.00	20.70	0	6,415	0.00%
2023/06/15	2	20.55	0	0.00	20.60	2	6,362	0.03%
2023/06/13	1	20.80	21	20.71	20.80	-20	6,323	-0.32%
2023/06/12	14	20.92	0	0.00	20.80	14	6,304	0.22%
2023/06/09	2	21.35	0	0.00	21.25	2	6,278	0.03%
2023/06/08	0	0.00	1	21.30	21.20	-1	6,247	-0.02%
2023/06/07	1	21.45	10	21.65	21.50	-9	6,224	-0.14%
2023/06/06	2	21.65	0	0.00	21.55	2	6,190	0.03%
2023/06/05	35	22.03	11.3	22.28	22.15	23.7	6,085	0.39%
2023/06/01	4	20.65	3	20.37	20.60	1	5,615	0.02%
2023/05/31	0	0.00	1	20.10	20.15	-1	5,545	-0.02%
2023/05/29	0	0.00	10	20.20	20.20	-10	5,527	-0.18%
2023/05/26	1	20.20	0	0.00	20.05	1	5,521	0.02%
2023/05/24	0	0.00	1	20.55	20.55	-1	5,462	-0.02%
2023/05/23	0	0.00	2	20.58	20.55	-2	5,438	-0.04%
2023/05/19	12	21.10	7	21.15	20.65	5	5,408	0.09%
2023/05/18	0	0.00	3	20.40	20.45	-3	5,210	-0.06%
2023/05/17	0	0.00	0	20.60	20.45	0	5,186	0.00%
2023/05/16	4	20.86	4	20.60	20.55	0	5,147	0.00%
2023/05/12	1.2	20.35	2	20.00	20.15	-0.8	5,019	-0.02%
2023/05/11	1.2	20.35	2	20.00	20.00	-0.8	5,000	-0.02%
2023/05/09	21	20.82	11	20.76	20.75	10	4,903	0.20%
2023/05/08	2	21.25	4	21.39	21.40	-2	4,817	-0.04%
2023/05/05	1.1	21.45	0	0.00	21.50	1.1	4,753	0.02%
2023/05/04	1	21.80	0	0.00	21.80	1	4,692	0.02%
2023/05/03	9	22.18	1	21.75	21.75	8	4,578	0.17%
2023/05/02	3	21.98	15	22.38	22.40	-12	4,374	-0.27%
2023/04/28	13.2	21.94	24	21.97	21.90	-10.8	4,148	-0.26%
2023/04/27	45	23.02	44	23.17	22.60	1	3,785	0.03%
2023/04/26	27	21.08	32	20.58	22.10	-5	2,108	-0.24%
2023/04/25	3	20.20	1	20.50	20.10	2	1,652	0.12%
2023/04/24	22	20.77	14	20.71	20.80	8	1,462	0.55%
2023/04/21	28	20.37	17	20.31	19.85	11	1,154	0.95%
2023/04/20	7	19.67	3	19.40	19.35	4	877	0.46%
2023/04/19	1	19.10	1	19.15	19.05	0	765	0.00%
2023/04/17	0	0.00	3	19.27	19.30	-3	725	-0.41%
2023/04/13	1	18.95	0	0.00	18.95	1	694	0.14%
2023/04/12	0	0.00	1	18.95	19.00	-1	696	-0.14%
2023/03/07	1	19.25	0	0.00	19.20	1	1,645	0.06%
2023/03/06	0	0.00	1	19.20	19.15	-1	1,628	-0.06%
2023/03/02	0	0.00	3	18.75	18.85	-3	1,607	-0.19%
2023/02/23	0	0.00	2	19.05	19.10	-2	1,606	-0.12%
2023/02/16	0	0.00	1	18.75	18.80	-1	1,612	-0.06%
2023/02/14	0	0.00	1	18.80	18.80	-1	1,614	-0.06%
2023/02/03	0	0.00	1	19.10	19.20	-1	1,610	-0.06%
2023/02/02	0	0.00	1	19.15	19.20	-1	1,601	-0.06%
2023/01/31	1	18.95	0	0.00	19.00	1	1,581	0.06%
2023/01/30	0	18.75	0	0.00	18.65	0	1,565	0.00%
2023/01/16	2	18.40	0	0.00	18.35	2	1,565	0.13%
2023/01/04	0	0.00	30	18.42	18.45	-30	1,655	-1.81%
2022/12/30	2	18.50	0	0.00	18.50	2	1,671	0.12%
2022/12/29	2	18.40	1	18.50	18.70	1	1,667	0.06%
2022/12/28	2	18.63	2	18.70	18.70	0	1,667	0.00%
2022/12/27	1	19.00	1	19.00	19.00	0	1,656	0.00%
2022/12/26	30	19.45	1	19.20	19.20	29	1,635	1.77%
2022/12/23	0	0.00	3	18.35	18.40	-3	1,540	-0.19%
2022/12/19	0	0.00	6	19.20	19.10	-6	1,546	-0.39%
2022/12/16	0	19.40	0	0.00	19.25	0	1,538	0.00%
2022/12/15	4	19.85	0	0.00	19.60	4	1,522	0.26%
2022/12/14	7	20.54	5	20.38	19.95	2	1,481	0.13%
2022/12/13	1	19.50	0	0.00	19.55	1	1,270	0.08%
2022/12/09	0	0.00	1	18.60	18.45	-1	1,152	-0.09%
2022/12/07	1	18.45	0	0.00	18.30	1	1,147	0.09%
2022/12/01	3	19.35	4	19.36	18.90	-1	1,103	-0.09%
2022/11/30	15	19.33	11	19.42	19.10	4	1,008	0.40%
2022/11/21	0	0.00	10	17.90	17.85	-10	882	-1.13%
2022/11/08	0	0.00	1	17.75	17.60	-1	1,272	-0.08%
2022/10/28	1	17.15	0	0.00	17.20	1	1,414	0.07%
2022/10/27	0	0.00	2	17.38	17.50	-2	1,428	-0.14%
2022/10/25	1	16.90	2	16.90	16.85	-1	1,584	-0.06%
2022/10/24	1	17.05	1	17.30	17.05	0	1,605	0.00%
2022/10/20	1	16.70	0	0.00	17.70	1	1,621	0.06%
2022/10/18	0	0.00	1	17.20	17.10	-1	1,681	-0.06%
2022/10/17	1	16.85	0	0.00	16.85	1	1,890	0.05%
2022/10/13	0	0.00	4	16.90	16.40	-4	1,938	-0.21%
2022/10/05	0	0.00	1	18.60	18.45	-1	2,051	-0.05%
2022/09/29	0	0.00	5	18.35	18.20	-5	2,148	-0.23%
2022/09/28	0	0.00	5	17.85	17.80	-5	2,210	-0.23%
2022/09/26	1	18.45	2	18.40	18.35	-1	2,241	-0.04%
2022/09/19	5	19.80	1	19.75	19.60	4	2,300	0.17%
2022/09/05	0	0.00	2	20.20	20.15	-2	2,483	-0.08%
2022/08/31	0	0.00	10	21.15	21.15	-10	2,513	-0.40%
2022/08/30	0.2	20.80	0	0.00	20.90	0.2	2,528	0.01%
2022/08/26	1	21.30	1	21.40	21.30	0	2,599	0.00%
2022/08/24	2	20.88	3	20.95	21.00	-1	2,846	-0.04%
2022/08/23	9	21.31	5	21.29	20.65	4	2,804	0.14%
2022/08/22	1	21.05	1	21.25	21.25	0	2,676	0.00%
2022/08/19	1	20.90	0	0.00	20.90	1	2,646	0.04%
2022/08/18	2	20.70	0	0.00	20.80	2	2,602	0.08%
2022/08/17	0	0.00	2	20.95	20.85	-2	2,602	-0.08%
2022/08/16	0	0.00	2	20.60	20.55	-2	2,595	-0.08%
2022/08/11	0	0.00	1	20.25	20.25	-1	2,608	-0.04%
2022/08/05	0	0.00	1	19.55	19.60	-1	2,642	-0.04%
2022/08/04	1	19.00	3	19.15	19.15	-2	2,653	-0.08%
2022/08/02	0	0.00	5	19.65	19.55	-5	2,694	-0.19%
2022/08/01	5	20.35	0	0.00	20.35	5	2,659	0.19%
2022/07/28	0	0.00	2	19.60	19.50	-2	2,659	-0.08%
2022/07/27	0	0.00	1	19.55	19.70	-1	2,711	-0.04%
2022/07/25	8	20.13	0	0.00	19.70	8	2,734	0.29%
2022/07/22	19	20.88	13	20.89	20.60	6	2,787	0.22%
2022/07/21	4	19.88	1	19.80	20.00	3	2,674	0.11%
2022/07/20	4	19.85	0	0.00	19.55	4	2,707	0.15%
2022/07/19	2	19.75	2	19.50	19.45	0	2,768	0.00%
2022/07/18	10	19.30	10	19.40	19.30	0	2,751	0.00%
2022/07/14	1	18.95	0	0.00	18.90	1	2,827	0.04%
2022/07/13	0	0.00	2	19.05	18.85	-2	3,067	-0.07%
2022/07/12	2	18.25	0	0.00	17.90	2	3,079	0.06%
2022/07/11	1	19.45	1	19.00	19.00	0	3,127	0.00%
2022/07/07	0	0.00	1	19.00	19.10	-1	3,178	-0.03%
2022/07/06	1	18.50	0	0.00	18.40	1	3,242	0.03%
2022/07/04	0	0.00	3	18.90	18.95	-3	3,527	-0.09%
2022/07/01	0	0.00	2	19.10	18.70	-2	3,588	-0.06%
2022/06/27	2	20.80	1	20.90	20.90	1	3,910	0.03%
2022/06/21	0	0.00	2	20.80	21.10	-2	5,796	-0.03%
2022/06/15	0	0.00	2	22.85	22.40	-2	6,615	-0.03%
2022/06/13	0	0.00	2	22.78	22.75	-2	6,744	-0.03%
2022/06/08	1	23.35	0	0.00	23.40	1	7,232	0.01%
2022/06/07	5	23.10	0	0.00	23.10	5	7,311	0.07%
2022/06/02	4	24.59	3	24.82	24.30	1	7,319	0.01%
2022/05/24	0	0.00	1	23.60	23.65	-1	7,528	-0.01%
2022/05/16	1	23.00	0	0.00	23.05	1	8,011	0.01%
2022/05/13	0	0.00	4	22.63	22.70	-4	8,180	-0.05%
2022/05/12	3	21.90	1	22.05	21.90	2	8,200	0.02%
2022/05/11	0	0.00	1	22.95	22.95	-1	8,231	-0.01%
2022/05/09	1	22.55	0	0.00	22.60	1	8,386	0.01%
2022/05/06	1	23.15	0	0.00	23.45	1	8,390	0.01%
2022/05/05	1	24.10	0	0.00	23.40	1	8,392	0.01%
2022/04/29	0	0.00	3	23.12	22.80	-3	8,387	-0.04%
2022/04/28	3	22.83	7	22.85	22.55	-4	8,415	-0.05%
2022/04/27	12	21.71	12	21.85	22.10	0	8,325	0.00%
2022/04/26	15	23.01	12	22.80	22.70	3	8,264	0.04%
2022/04/25	4	23.23	0	0.00	23.35	4	8,237	0.05%
2022/04/22	3	24.50	3	24.10	24.20	0	8,198	0.00%
2022/04/21	0	0.00	2	24.35	24.35	-2	8,264	-0.02%
2022/04/20	3	24.50	2	24.40	24.45	1	8,274	0.01%
2022/04/19	1	25.65	2	25.18	24.75	-1	8,284	-0.01%
2022/04/18	5	24.36	5	24.50	24.55	0	8,188	0.00%
2022/04/15	6	24.57	10	24.40	24.40	-4	8,249	-0.05%
2022/04/14	6	24.98	11	25.13	25.00	-5	9,015	-0.06%
2022/04/13	5	25.10	10	25.08	25.00	-5	9,084	-0.06%
2022/04/12	2	25.00	1	25.10	25.10	1	9,256	0.01%
2022/04/11	16	25.92	9	25.79	25.65	7	9,493	0.07%
2022/04/08	5	26.02	7	25.96	26.05	-2	10,088	-0.02%
2022/04/07	3	24.97	15	25.18	24.80	-12	10,332	-0.12%
2022/04/06	1	25.65	25	25.62	25.65	-24	10,941	-0.22%
2022/03/31	2	26.48	3	26.28	26.00	-1	11,160	-0.01%
2022/03/30	2	26.48	0	0.00	26.20	2	11,143	0.02%
2022/03/29	12	27.07	7	27.11	27.20	5	11,060	0.05%
2022/03/28	1.1	26.91	1	27.35	26.95	0.1	11,150	0.00%
2022/03/25	131	28.36	135	27.49	26.75	-4	11,835	-0.03%	大買/大賣/
2022/03/24	45	27.16	84	26.79	27.05	-39	11,076	-0.35%
2022/03/23	69.2	26.11	21	26.17	25.85	48.2	10,557	0.46%
2022/03/22	2	25.05	2.1	25.39	25.35	-0.1	10,241	0.00%
2022/03/18	5	24.87	3	24.75	24.60	2	10,024	0.02%
2022/03/17	3	24.35	2	24.28	24.25	1	9,972	0.01%
2022/03/16	2	23.78	3	23.58	23.55	-1	9,952	-0.01%
2022/03/15	4	24.08	1	24.75	23.95	3	10,045	0.03%
2022/03/14	12	24.73	7	24.76	24.55	5	10,257	0.05%
2022/03/11	16	24.98	5	24.97	25.15	11	10,231	0.11%
2022/03/10	8	26.10	7	26.40	26.45	1	10,033	0.01%
2022/03/09	3	25.12	2	25.35	25.35	1	10,018	0.01%
2022/03/08	2	25.53	2	25.05	24.95	0	10,234	0.00%
2022/03/07	3	25.97	2	25.25	25.40	1	10,483	0.01%
2022/03/04	1	26.40	0	0.00	26.45	1	10,959	0.01%
2022/03/03	2	26.60	6	26.88	26.65	-4	11,099	-0.04%
2022/03/02	7	26.29	0	0.00	26.55	7	11,259	0.06%
2022/03/01	1	26.25	10	26.45	26.40	-9	11,391	-0.08%
2022/02/25	7	25.71	3	25.85	25.70	4	11,904	0.03%
2022/02/24	3	25.85	1	25.85	25.35	2	13,175	0.02%
2022/02/23	4	26.08	5	26.28	26.25	-1	13,305	-0.01%
2022/02/22	0	0.00	2	25.65	25.55	-2	13,413	-0.01%
2022/02/17	2	25.90	11	25.90	25.90	-9	14,364	-0.06%
2022/02/16	25	26.41	5	26.74	26.00	20	14,795	0.14%
2022/02/15	4	26.40	6	26.31	26.00	-2	15,392	-0.01%
2022/02/14	1	24.90	3	24.80	25.05	-2	17,292	-0.01%
2022/02/11	3	25.40	10	25.38	25.40	-7	22,476	-0.03%
2022/02/10	30	25.93	16	25.80	25.80	14	24,624	0.06%
2022/02/09	1	25.20	0	0.00	25.20	1	28,031	0.00%
2022/02/08	1	24.80	0	0.00	24.95	1	29,989	0.00%
2022/02/07	2	24.20	0	0.00	24.45	2	31,804	0.01%
2022/01/25	0	0.00	1	23.65	23.50	-1	32,328	0.00%
2022/01/21	2	24.15	2	24.13	24.10	0	33,228	0.00%
2022/01/18	1	25.00	0	0.00	24.90	1	34,890	0.00%
2022/01/17	1	25.10	0	0.00	25.10	1	35,774	0.00%
2022/01/14	0	0.00	8	24.68	24.60	-8	36,365	-0.02%
2022/01/13	0.7	25.75	0	0.00	25.60	0.7	36,954	0.00%
2022/01/12	3	25.68	0	0.00	25.70	3	37,733	0.01%
2022/01/11	0	0.00	13	25.98	25.85	-13	39,278	-0.03%
2022/01/10	11	26.73	48	26.61	26.55	-37	41,107	-0.09%
2022/01/07	64	27.82	24	27.60	26.80	40	42,968	0.09%
2022/01/06	13	27.12	2	26.88	26.90	11	47,351	0.02%
2022/01/05	17	27.10	4	27.45	27.05	13	50,667	0.03%
2022/01/04	22	27.79	14	27.78	27.80	8	51,347	0.02%
2022/01/03	35	28.37	35	28.24	28.40	0	51,813	0.00%
2021/12/30	36	27.68	20	27.28	27.25	16	53,391	0.03%
2021/12/29	9	27.20	48.1	27.63	27.80	-39.1	55,223	-0.07%
2021/12/28	7	26.79	11	26.67	26.45	-4	55,862	-0.01%
2021/12/27	3	26.10	1	26.10	26.10	2	56,202	0.00%
2021/12/24	2.1	26.29	2	26.38	26.20	0.1	56,794	0.00%
2021/12/23	8	26.43	4	26.26	26.25	4	57,389	0.01%
2021/12/22	15	26.89	9	26.75	26.55	6	58,185	0.01%
2021/12/21	37	27.45	31	27.35	26.95	6	58,736	0.01%
2021/12/20	1	26.10	1.2	26.12	26.05	-0.2	59,223	0.00%
2021/12/17	2	25.75	0	0.00	25.85	2	60,496	0.00%
2021/12/16	1	26.10	1	25.95	25.90	0	63,107	0.00%
2021/12/15	1.1	26.19	7	26.10	26.00	-6	66,271	-0.01%
2021/12/14	0	0.00	1	25.80	25.75	-1	68,540	0.00%
2021/12/13	0	0.00	10	26.20	26.20	-10	74,535	-0.01%
2021/12/10	6	26.70	7	26.83	26.70	-1	79,396	0.00%
2021/12/09	6	26.95	3	26.97	26.90	3	82,430	0.00%
2021/12/08	19	27.06	11	26.80	27.00	8	83,166	0.01%
2021/12/07	2.1	26.61	8	26.50	26.20	-6	83,195	-0.01%
2021/12/06	5	26.23	3	26.20	26.25	2	83,431	0.00%
2021/12/03	2	26.25	1	26.25	26.15	1	83,413	0.00%
2021/12/02	13	26.14	2	26.15	25.95	11	83,574	0.01%
2021/12/01	18	26.16	12	26.44	26.45	6	83,541	0.01%
2021/11/30	14	27.41	18	27.18	25.65	-4	83,240	0.00%
2021/11/29	13	26.25	14	26.14	26.25	-1	82,696	0.00%
2021/11/26	4	26.83	12.4	26.34	26.25	-8.4	82,512	-0.01%
2021/11/25	9	27.64	1	27.70	27.50	8	82,250	0.01%
2021/11/24	11.1	28.18	5	27.89	27.55	6.1	82,039	0.01%
2021/11/23	36	28.71	24.1	28.22	27.50	11.9	81,430	0.01%
2021/11/22	5.1	27.39	4	27.24	27.40	1.1	80,087	0.00%
2021/11/19	7	27.43	4	27.68	27.45	3	79,897	0.00%
2021/11/18	16	27.73	7	27.83	27.55	9	79,704	0.01%
2021/11/17	9	27.85	41	28.02	28.10	-32	79,529	-0.04%
2021/11/16	27.1	27.70	41	27.88	27.60	-13.9	79,154	-0.02%
2021/11/15	24	28.13	52	28.10	28.05	-28	78,644	-0.04%
2021/11/12	64	28.21	77	28.14	28.00	-13	78,156	-0.02%
2021/11/11	150	29.46	98	29.67	28.50	52	77,269	0.07%	大買/
2021/11/10	208.1	30.79	182.5	30.96	29.40	25.6	75,210	0.03%	大買/大賣/
2021/11/09	65.3	29.06	80	29.25	30.25	-14.7	70,014	-0.02%
2021/11/08	136	29.42	197.1	29.00	27.50	-61.1	67,813	-0.09%	大買/大賣/
2021/11/05	37	27.98	69	28.59	29.35	-32	64,287	-0.05%
2021/11/04	179	27.29	105	26.96	26.70	74	62,279	0.12%	大買/大賣/
2021/11/03	10	25.35	12	25.38	25.50	-2	60,492	0.00%
2021/11/02	59	25.46	41	25.37	25.15	18	60,320	0.03%
2021/11/01	30	25.57	29	25.92	25.90	1	59,938	0.00%
2021/10/29	37	26.09	19	25.89	25.55	18	59,519	0.03%
2021/10/28	19	26.03	16	25.94	25.75	3	58,959	0.01%
2021/10/27	32	25.97	58	26.49	26.70	-26	58,539	-0.04%
2021/10/26	32	26.39	12	25.98	25.70	20	57,946	0.03%
2021/10/25	28	25.85	61	26.27	26.55	-33	57,313	-0.06%
2021/10/22	49	25.75	22	25.53	25.00	27	56,587	0.05%
2021/10/21	33	26.27	50	26.25	26.40	-17	56,060	-0.03%
2021/10/20	43	26.41	45	26.33	26.55	-2	55,710	0.00%
2021/10/19	77	26.24	43.3	26.26	26.50	33.7	54,907	0.06%
2021/10/18	73	26.90	103	27.05	27.05	-30	53,352	-0.06%	大賣/
2021/10/15	77.1	26.03	97	26.11	26.50	-19.9	51,471	-0.04%
2021/10/14	288.3	27.20	250.1	27.44	25.05	38.2	49,597	0.08%	大買/大賣/
2021/10/13	154	26.96	197	27.24	26.75	-43	44,426	-0.10%	大買/大賣/
2021/10/12	38	25.57	69	25.67	25.85	-31	41,091	-0.08%
2021/10/08	47.1	25.73	21	25.61	25.30	26.1	40,340	0.06%
2021/10/07	75	25.64	67	25.91	26.00	8	40,104	0.02%
2021/10/06	52	25.90	63.2	25.90	26.00	-11.2	37,875	-0.03%
2021/10/05	50	24.84	77	24.55	24.75	-27	35,699	-0.08%
2021/10/04	38	24.61	25	24.45	24.00	13	34,529	0.04%
2021/10/01	58.1	24.54	79	24.48	25.00	-20.9	34,112	-0.06%
2021/09/30	42.1	25.29	42	25.33	25.65	0.1	33,557	0.00%
2021/09/29	36	25.16	60	25.31	25.10	-24	32,948	-0.07%
2021/09/28	95	25.59	52	25.18	25.35	43	32,255	0.13%
2021/09/27	37	26.81	80.8	26.77	26.70	-43.8	31,714	-0.14%
2021/09/24	70.5	26.27	49	25.92	25.55	21.5	30,695	0.07%
2021/09/23	133	26.90	174.2	26.73	26.80	-41.2	29,504	-0.14%	大買/大賣/
2021/09/22	110	25.76	244	26.17	26.65	-134	26,859	-0.50%	大買/大賣/鉅額交易
2021/09/17	232.3	25.57	170	25.22	24.70	62.3	23,829	0.26%	大買/大賣/
2021/09/16	724.2	27.54	568	27.44	26.55	156.2	21,531	0.73%	大買/大賣/鉅額交易
2021/09/15	474	26.20	471.3	26.43	27.30	2.7	15,463	0.02%	大買/大賣/
2021/09/14	105	23.51	106.1	23.77	24.85	-1.1	10,511	-0.01%	大買/大賣/
2021/09/13	51	21.93	37	21.89	22.60	14	7,434	0.19%
2021/09/10	17	20.59	3	20.47	20.55	14	6,594	0.21%
2021/09/09	25	20.63	6	20.42	20.70	19	6,283	0.30%
2021/09/08	1	19.40	1	19.50	19.45	0	5,972	0.00%
2021/09/07	13	19.37	4	19.58	19.90	9	6,122	0.15%
2021/09/06	8	19.24	13	19.52	19.65	-5	5,939	-0.08%
2021/08/30	2	18.60	0	0.00	18.60	2	6,589	0.03%
2021/08/20	0	17.85	0	0.00	17.70	0	7,332	0.00%
2021/08/18	0	0.00	10	17.85	18.45	-10	8,091	-0.12%
2021/08/16	1	17.90	0	0.00	18.00	1	8,118	0.01%
2021/08/13	1	18.10	0	0.00	18.00	1	8,286	0.01%
2021/08/11	0	0.00	1	18.80	18.55	-1	8,360	-0.01%
2021/08/10	1	18.80	0	0.00	18.90	1	8,470	0.01%
2021/08/09	1.4	18.99	0	0.00	18.85	1.4	8,739	0.02%
2021/08/05	0	0.00	41	19.41	19.35	-41	8,800	-0.47%
2021/08/03	1	19.55	0	0.00	19.50	1	9,144	0.01%
2021/07/30	1	19.70	1	19.70	19.50	0	9,171	0.00%
2021/07/29	10	19.80	1	20.00	20.00	9	9,169	0.10%
2021/07/28	2	20.05	9	20.39	19.90	-7	9,218	-0.08%
2021/07/27	38.1	20.12	39	19.72	19.70	-0.9	9,429	-0.01%
2021/07/26	32	20.37	29	20.53	20.20	3	9,810	0.03%
2021/07/23	0	0.00	1	19.60	19.55	-1	9,499	-0.01%
2021/07/22	2	19.60	5	19.39	19.30	-3	9,567	-0.03%
2021/07/21	13	19.51	10	19.40	19.40	3	9,555	0.03%
2021/07/20	1.4	20.23	6	20.30	19.95	-4.6	9,521	-0.05%
2021/07/19	6	20.53	2	20.75	20.75	4	9,492	0.04%
2021/07/16	18	21.02	25	20.84	20.70	-7	9,657	-0.07%
2021/07/15	3	21.03	4	20.94	21.10	-1	9,912	-0.01%
2021/07/14	40	21.34	29	21.02	21.00	11	10,310	0.11%
2021/07/13	0	0.00	1	20.10	20.05	-1	9,941	-0.01%
2021/07/12	26	20.43	0	0.00	20.15	26	9,957	0.26%
2021/07/09	6	21.15	0	0.00	20.60	6	10,059	0.06%
2021/07/08	0	0.00	6	20.66	20.65	-6	10,556	-0.06%
2021/07/07	15	20.40	6	20.41	20.25	9	11,101	0.08%
2021/07/06	2	20.33	0	0.00	20.30	2	11,072	0.02%
2021/07/05	12	20.55	12	20.28	20.50	0	11,062	0.00%
2021/07/02	12	20.61	14	20.71	20.00	-2	10,961	-0.02%
2021/07/01	40	20.45	68	20.28	20.70	-28	10,820	-0.26%
2021/06/30	22	19.68	23	19.73	19.75	-1	10,440	-0.01%
2021/06/29	0	0.00	1	19.30	19.20	-1	10,297	-0.01%
2021/06/28	82	19.83	44	19.56	19.50	38	10,285	0.37%
2021/06/25	0	0.00	1	19.30	19.15	-1	10,116	-0.01%
2021/06/23	0	0.00	10	18.90	18.90	-10	10,064	-0.10%
2021/06/22	4	18.70	5	19.07	18.85	-1	10,065	-0.01%
2021/06/21	0	0.00	5	18.77	18.60	-5	10,192	-0.05%
2021/06/18	3	19.17	1	19.20	19.10	2	10,237	0.02%
2021/06/17	5	19.30	10	19.25	19.25	-5	10,263	-0.05%
2021/06/16	59	19.70	36.1	19.55	19.40	22.9	10,228	0.22%
2021/06/15	4	19.43	19	19.37	19.55	-15	10,013	-0.15%
2021/06/11	50	19.60	34	19.89	19.40	16	9,944	0.16%
2021/06/09	4	19.30	1	19.30	19.10	3	9,716	0.03%
2021/06/08	2	19.60	2	19.60	19.45	0	9,688	0.00%
2021/06/07	15	20.06	13	20.03	20.25	2	9,559	0.02%
2021/06/04	7	19.83	9	19.85	19.40	-2	9,064	-0.02%
2021/06/03	5	19.70	4	19.80	19.75	1	8,983	0.01%
2021/06/02	6	19.74	8.3	19.70	19.45	-2.3	8,812	-0.03%
2021/05/31	2	19.15	0	0.00	19.00	2	8,538	0.02%
2021/05/28	4	19.29	9	19.26	19.20	-5	8,458	-0.06%
2021/05/27	14	19.42	26	19.61	19.60	-12	8,307	-0.14%
2021/05/26	24	18.53	22	18.82	19.05	2	7,705	0.03%
2021/05/25	0	0.00	1	17.90	17.75	-1	7,550	-0.01%
2021/05/24	1	17.60	0	17.75	17.75	1	7,535	0.01%
2021/05/21	32	17.82	31	18.01	17.80	1	7,538	0.01%
2021/05/20	1	17.35	0	0.00	17.25	1	7,492	0.01%
2021/05/19	0	0.00	1	17.45	17.30	-1	7,612	-0.01%
2021/05/18	10	17.64	4	17.65	17.70	6	7,560	0.08%
2021/05/17	9	17.29	4	17.40	18.35	5	7,424	0.07%
2021/05/13	8	17.30	15	17.21	17.05	-7	7,073	-0.10%
2021/05/12	48	18.47	38	18.78	17.55	10	6,988	0.14%
2021/05/11	0	0.00	2	18.10	18.00	-2	6,658	-0.03%
2021/05/10	0	0.00	2	18.85	18.90	-2	6,592	-0.03%
2021/05/07	0	0.00	13	18.53	18.55	-13	6,563	-0.20%
2021/05/06	11	18.16	10.3	18.73	18.20	0.7	6,530	0.01%
2021/05/05	10	18.48	0	0.00	18.35	10	6,467	0.15%
2021/05/04	15	19.33	13	19.70	18.90	2	6,367	0.03%
2021/05/03	23	20.36	19	20.25	21.00	4	5,966	0.07%
2021/04/29	0	0.00	5	19.40	19.10	-5	5,474	-0.09%
2021/04/28	1	19.65	1	19.25	19.40	0	5,431	0.00%
2021/04/27	5	18.92	6	19.21	19.00	-1	5,363	-0.02%
2021/04/26	5	19.05	0	0.00	19.05	5	5,315	0.09%
2021/04/23	6	18.71	4	18.78	18.80	2	5,267	0.04%
2021/04/22	2	19.83	3	19.87	19.10	-1	5,222	-0.02%
2021/04/21	6	19.97	4	20.25	19.85	2	5,006	0.04%
2021/04/20	3	19.70	16	19.88	19.90	-13	4,670	-0.28%
2021/04/19	5.3	19.28	10	19.46	19.30	-4.7	4,136	-0.11%
2021/04/16	6	18.93	4	19.06	18.90	2	3,951	0.05%
2021/04/15	16	18.96	1	19.00	18.95	15	3,828	0.39%
2021/04/14	19	18.99	15	18.57	18.40	4	3,620	0.11%
2021/04/13	27	18.70	56.1	18.63	19.40	-29.1	3,009	-0.97%
2021/04/12	3	17.68	10	17.67	17.65	-7	2,336	-0.30%
2021/04/09	0	0.00	9	17.37	17.35	-9	2,428	-0.37%
2021/04/08	4	17.64	13	17.82	17.65	-9	2,400	-0.37%
2021/04/07	31	17.65	52	17.58	17.60	-21	2,343	-0.90%
2021/04/06	0	0.00	3	16.98	17.00	-3	2,189	-0.14%
2021/03/31	1.1	16.81	5.1	16.85	16.80	-4	2,211	-0.18%
2021/03/30	6	16.73	0	0.00	16.80	6	2,214	0.27%
2021/03/29	1	16.60	0	0.00	16.60	1	2,201	0.05%
2021/03/26	2	16.53	0	0.00	16.60	2	2,219	0.09%
2021/03/25	3	16.73	20	16.83	16.65	-17	2,216	-0.77%
2021/03/24	92	17.13	54	17.31	16.90	38	2,198	1.73%
2021/03/23	10	16.95	25	17.03	17.15	-15	2,028	-0.74%
2021/03/22	24	16.70	13	16.67	16.95	11	1,933	0.57%
2021/03/18	2	16.45	0	0.00	16.40	2	1,886	0.11%
2021/03/17	5	16.35	3	16.45	16.50	2	1,926	0.11%
2021/03/15	5	16.40	0	0.00	16.45	5	1,955	0.26%
2021/03/12	26	16.55	3	16.65	16.70	23	1,966	1.17%
2021/03/10	3	16.40	3	16.40	16.40	0	2,036	0.00%
2021/03/08	3	16.40	2	16.50	16.35	1	2,057	0.05%
2021/03/04	2	16.48	0	0.00	16.55	2	2,151	0.09%
2021/03/03	2	16.48	2	16.60	16.50	0	2,166	0.00%
2021/02/26	2	16.65	0	0.00	16.75	2	2,182	0.09%
2021/02/24	0	0.00	1	16.90	16.60	-1	2,179	-0.05%
2021/02/23	1	17.00	2	17.10	17.00	-1	2,157	-0.05%
2021/02/22	14	17.08	13.1	17.21	17.25	0.9	2,131	0.04%
2021/02/19	6	17.03	7	17.01	16.80	-1	1,977	-0.05%
2021/02/18	2	16.00	1	16.00	16.10	1	1,882	0.05%
2021/02/17	0	0.00	1	15.75	15.80	-1	1,878	-0.05%
2021/01/29	0	0.00	1	15.60	15.35	-1	1,981	-0.05%
2021/01/27	0.1	15.84	0	0.00	15.75	0.1	1,984	0.01%
2021/01/22	3	15.65	0	0.00	15.70	3	2,013	0.15%
2021/01/20	1	15.90	0	0.00	15.80	1	2,033	0.05%
2021/01/19	0	0.00	4	16.18	16.05	-4	2,008	-0.20%
2021/01/18	1	15.90	0	0.00	16.10	1	2,003	0.05%
2021/01/15	2	16.13	0	0.00	16.15	2	2,002	0.10%
2021/01/14	4	16.38	1	16.50	16.40	3	1,981	0.15%
2021/01/13	1	16.40	0	0.00	16.40	1	1,981	0.05%
2021/01/12	2	16.35	0	0.00	16.35	2	1,981	0.10%
2021/01/11	1	16.50	0	0.00	16.65	1	2,093	0.05%
2021/01/08	10	16.70	0	0.00	16.70	10	2,096	0.48%
2021/01/06	5	16.71	0	0.00	16.50	5	2,111	0.24%
2021/01/05	10	16.99	3	17.35	16.90	7	2,074	0.34%
2021/01/04	4	17.63	17	17.58	17.50	-13	2,032	-0.64%
2020/12/31	4	17.08	2	17.23	17.05	2	1,867	0.11%
2020/12/30	7	17.28	8	17.44	17.25	-1	1,835	-0.05%
2020/12/29	1	17.10	4	17.10	17.05	-3	1,767	-0.17%
2020/12/28	0	0.00	1	17.00	16.85	-1	1,712	-0.06%
2020/12/25	0	0.00	4	17.00	16.80	-4	1,686	-0.24%
2020/12/22	0	0.00	25	16.57	16.30	-25	1,662	-1.50%
2020/12/21	0.1	16.35	8	16.45	16.55	-7.9	1,682	-0.47%
2020/12/17	11.1	16.20	0	0.00	16.20	11.1	1,784	0.62%
2020/12/15	0.1	16.35	0.6	16.50	16.20	-0.5	1,903	-0.03%
2020/12/14	0	0.00	1	16.30	16.35	-1	2,366	-0.04%
2020/12/11	4	16.15	0	0.00	16.25	4	2,403	0.17%
2020/12/10	0	0.00	5	16.53	16.50	-5	2,456	-0.20%
2020/12/08	5	16.75	0	0.00	16.75	5	2,458	0.20%
2020/12/07	1	17.05	15	16.97	17.10	-14	2,457	-0.57%
2020/12/04	7	16.60	2	16.55	16.65	5	2,387	0.21%
2020/12/02	0	0.00	1	17.00	16.80	-1	2,837	-0.04%
2020/12/01	0	0.00	1	17.05	17.00	-1	2,833	-0.04%
2020/11/30	3	16.90	3	17.10	17.20	0	2,819	0.00%
2020/11/27	0	0.00	1	16.65	16.80	-1	2,758	-0.04%
2020/11/26	0	0.00	2	16.55	16.55	-2	2,746	-0.07%
2020/11/25	7	16.60	1	16.60	16.55	6	2,772	0.22%
2020/11/24	2	16.60	0	0.00	16.55	2	2,842	0.07%
2020/11/23	1	16.55	0	0.00	16.65	1	2,842	0.04%
2020/11/17	8	16.88	54	16.75	16.65	-46	2,850	-1.61%
2020/11/16	36	16.45	0	0.00	16.45	36	2,833	1.27%
2020/11/13	12	16.58	10	16.60	16.55	2	2,836	0.07%
2020/11/12	0	0.00	2	17.05	16.70	-2	2,854	-0.07%
2020/11/11	0	0.00	6	16.91	16.90	-6	2,868	-0.21%
2020/11/10	0	0.00	31	16.66	16.70	-31	2,880	-1.08%
2020/11/09	0	0.00	1	16.90	16.60	-1	2,871	-0.03%
2020/11/06	10	16.60	0	0.00	16.60	10	2,876	0.35%
2020/11/05	11	16.44	0	0.00	16.35	11	2,931	0.38%
2020/11/03	0	0.00	4	16.30	16.30	-4	3,216	-0.12%
2020/11/02	1	16.15	3	16.22	16.20	-2	3,315	-0.06%
2020/10/30	9	16.55	0	0.00	16.35	9	3,345	0.27%
2020/10/29	0	0.00	18	16.41	16.75	-18	3,387	-0.53%
2020/10/28	26	16.46	5	16.39	16.35	21	3,378	0.62%
2020/10/26	16	16.45	0	0.00	16.45	16	3,649	0.44%
2020/10/23	3	16.57	0	0.00	16.60	3	3,702	0.08%
2020/10/22	0	0.00	2	16.35	16.45	-2	3,713	-0.05%
2020/10/21	1	16.35	2	16.40	16.50	-1	3,743	-0.03%
2020/10/20	2	16.65	7	16.50	16.50	-5	3,767	-0.13%
2020/10/19	8	16.81	23	16.78	16.75	-15	3,780	-0.40%
2020/10/16	19	16.26	0	0.00	16.05	19	3,693	0.51%
2020/10/14	0	0.00	13	16.30	16.35	-13	3,749	-0.35%
2020/10/13	1	16.00	0	0.00	16.10	1	3,798	0.03%
2020/10/12	12	15.98	0	0.00	15.95	12	3,823	0.31%
2020/10/06	2	16.23	7	16.22	16.25	-5	3,980	-0.13%
2020/10/05	6	16.27	19	16.22	16.20	-13	4,137	-0.31%
2020/09/29	6	15.90	0	0.00	15.95	6	4,633	0.13%
2020/09/28	14	15.98	0	0.00	16.10	14	4,793	0.29%
2020/09/25	0	0.00	8	15.98	15.90	-8	5,352	-0.15%
2020/09/24	0	0.00	2	16.53	16.15	-2	5,549	-0.04%
2020/09/23	39	17.03	22	16.77	16.75	17	5,646	0.30%
2020/09/21	3	16.80	14	17.03	16.95	-11	5,596	-0.20%
2020/09/18	13	17.12	12	17.13	17.20	1	5,687	0.02%
2020/09/17	63	17.73	41	17.48	17.35	22	5,609	0.39%
2020/09/16	6	16.73	3	16.65	16.85	3	5,152	0.06%
2020/09/15	5	16.70	82	16.67	16.55	-77	5,115	-1.51%
2020/09/14	21	16.14	0	0.00	16.20	21	5,052	0.42%
2020/09/11	13	16.26	12	16.55	16.15	1	5,076	0.02%
2020/09/10	12	16.30	5	16.34	16.30	7	5,176	0.14%
2020/09/09	10	16.35	2	16.45	16.50	8	5,196	0.15%
2020/09/08	36	16.58	2	16.53	16.60	34	5,279	0.64%
2020/09/07	11	17.00	4	17.05	17.00	7	5,223	0.13%
2020/09/01	0	0.00	5	16.06	16.10	-5	4,798	-0.10%
2020/08/31	3	16.40	0	0.00	16.00	3	4,794	0.06%
2020/08/28	7	16.51	5	16.53	16.45	2	4,761	0.04%
2020/08/18	0	0.00	2	16.45	16.45	-2	4,676	-0.04%
2020/08/14	0	0.00	3	16.50	16.75	-3	4,651	-0.06%
2020/08/13	0	0.00	10	16.30	16.25	-10	4,597	-0.22%
2020/08/11	2	17.00	2	16.55	16.55	0	4,574	0.00%
2020/08/10	5	17.31	6	17.06	17.35	-1	4,510	-0.02%
2020/08/07	0	0.00	7	16.53	16.50	-7	4,278	-0.16%
2020/08/06	3	16.45	4	16.78	16.65	-1	4,270	-0.02%
2020/08/05	2	16.65	2	16.40	16.40	0	4,287	0.00%
2020/08/04	6	16.73	0	0.00	16.80	6	4,279	0.14%
2020/08/03	0	0.00	53	16.50	16.35	-53	4,344	-1.22%
2020/07/31	7	16.59	0	0.00	16.55	7	4,459	0.16%
2020/07/30	57	16.34	6	16.88	16.70	51	4,553	1.12%
2020/07/29	11	15.56	11	15.72	15.90	0	4,446	0.00%
2020/07/27	2	15.15	1	15.50	15.05	1	4,412	0.02%
2020/07/24	1	15.80	0	0.00	15.60	1	4,387	0.02%
2020/07/23	2	16.05	0	0.00	16.05	2	4,356	0.05%
2020/07/22	4	16.39	3	16.52	16.35	1	4,338	0.02%
2020/07/21	4	16.15	3	16.25	16.10	1	4,315	0.02%
2020/07/20	1	16.05	4	16.04	16.10	-3	4,284	-0.07%
2020/07/17	0.1	16.15	3	16.13	16.15	-2.9	4,238	-0.07%
2020/07/16	2	16.85	5	17.00	16.85	-3	4,164	-0.07%
2020/07/15	3	17.18	5	16.80	16.80	-2	4,128	-0.05%
2020/07/14	5	17.42	0	0.00	17.25	5	4,078	0.12%
2020/07/13	0	0.00	7	17.37	17.30	-7	4,037	-0.17%
2020/07/10	26	17.58	38	17.77	17.90	-12	3,988	-0.30%
2020/07/09	72	18.42	54	18.23	18.00	18	3,821	0.47%
2020/07/08	79	17.77	65	17.84	18.90	14	3,615	0.39%
2020/07/07	6	17.54	49	17.44	17.40	-43	3,313	-1.30%
2020/07/06	55	17.89	37	17.92	18.20	18	3,151	0.57%
2020/07/03	34	16.68	15.6	16.28	16.90	18.4	2,584	0.71%
2020/07/02	20	15.20	20	15.35	15.40	0	2,407	0.00%
2020/06/30	49	14.92	46	14.78	14.75	3	2,254	0.13%
2020/06/29	29	14.91	26	15.00	14.90	3	2,200	0.14%
2020/06/23	35	14.77	35	14.60	14.55	0	2,159	0.00%
2020/06/19	20	14.88	19	14.70	14.50	1	2,149	0.05%
2020/06/18	0	0.00	2	15.05	14.85	-2	2,118	-0.09%
2020/06/17	2	15.23	0	0.00	15.10	2	2,091	0.10%
2020/06/16	37	14.87	13.9	14.79	14.85	23.1	1,979	1.17%
2020/06/15	52	14.80	52	15.01	15.15	0	1,969	0.00%
2020/05/26	3	15.35	3	15.08	15.05	0	2,154	0.00%
2020/05/18	30	14.90	0	0.00	14.80	30	2,041	1.47%
2020/05/15	53	15.03	73	14.83	14.80	-20	2,032	-0.98%
2020/05/14	31	15.28	30	15.18	15.05	1	2,016	0.05%
2020/05/13	20	15.55	21	15.42	15.30	-1	1,992	-0.05%
2020/05/12	11	15.30	10	16.00	15.80	1	1,949	0.05%
2020/05/11	15	14.95	15	15.00	15.00	0	1,823	0.00%
2020/05/08	24	16.04	25	15.98	15.35	-1	1,789	-0.06%
2020/05/07	33	15.73	43	15.78	16.30	-10	1,647	-0.61%
2020/05/06	7	15.61	0	0.00	15.40	7	1,500	0.47%
2020/05/05	10	15.60	0	0.00	15.60	10	1,345	0.74%
2020/04/17	0	0.00	3	13.15	13.15	-3	1,140	-0.26%
2020/04/13	0.4	12.85	0	0.00	12.85	0.4	1,088	0.04%
2020/03/30	0	0.00	2	12.25	12.35	-2	980	-0.20%
2020/03/27	2	12.75	1	12.00	12.75	1	957	0.10%
2020/03/26	0	0.00	4	11.24	11.60	-4	876	-0.46%
2020/03/23	0	0.00	1	10.60	10.50	-1	847	-0.12%
2020/03/20	0	0.00	2	11.38	11.25	-2	839	-0.24%
2020/03/19	1	10.85	1	11.30	10.80	0	825	0.00%
2020/03/17	1	12.90	0	0.00	12.60	1	768	0.13%
2020/03/16	0	0.00	1	13.55	13.25	-1	759	-0.13%
2020/03/13	0	0.00	8	13.37	13.50	-8	747	-1.07%
2020/03/12	5	15.00	2	14.53	14.50	3	710	0.42%
2020/03/11	0	0.00	6	15.94	15.50	-6	676	-0.89%
2020/03/10	22	16.36	4	15.70	15.80	18	653	2.75%
2020/03/09	1	16.20	0	0.00	16.50	1	448	0.22%
2020/02/21	20	15.50	0	0.00	15.45	20	330	6.06%
2020/02/17	0	0.00	10	15.10	15.05	-10	326	-3.07%
2020/02/11	10	15.25	0	0.00	15.20	10	332	3.01%
2020/01/30	0	0.00	3	15.25	15.15	-3	309	-0.97%
2020/01/09	0	0.00	11.6	15.55	15.50	-11.6	317	-3.65%
2019/12/20	0	15.60	0	0.00	15.60	0	327	0.00%
2019/12/05	2	15.55	0	0.00	15.55	2	312	0.64%
2019/11/14	0	0.00	6	15.55	15.50	-6	329	-1.82%
2019/11/06	2	15.90	0	0.00	15.90	2	335	0.60%
2019/11/01	2	15.95	0	0.00	15.95	2	354	0.56%
2019/10/31	2	16.00	0	0.00	16.00	2	369	0.54%
2019/10/30	3	15.98	0	0.00	16.05	3	368	0.81%
2019/10/22	0	0.00	2	15.95	16.00	-2	384	-0.52%
2019/09/17	0	0.00	2	16.40	16.40	-2	805	-0.25%
2019/09/10	0	0.00	2	16.40	16.50	-2	823	-0.24%
2019/09/02	0	0.00	1	16.25	16.25	-1	817	-0.12%
2019/08/28	0	0.00	2	16.15	16.15	-2	822	-0.24%
2019/08/26	0	0.00	1	16.05	16.00	-1	836	-0.12%
2019/08/08	0	0.00	2	16.45	16.40	-2	837	-0.24%
2019/08/07	0	0.00	0	16.35	16.35	0	833	0.00%
2019/07/30	0	0.00	2	17.00	17.05	-2	803	-0.25%
2019/07/22	2	17.45	0	0.00	17.40	2	788	0.25%
2019/07/10	1	18.00	25	17.97	17.70	-24	705	-3.40%
2019/07/03	0	0.00	5	17.10	16.85	-5	539	-0.93%
2019/07/02	8	17.49	0	0.00	17.15	8	526	1.52%
2019/06/13	2	16.90	0	0.00	16.85	2	536	0.37%
2019/06/03	0	0.00	2	17.05	17.00	-2	540	-0.37%
2019/05/27	0	0.00	2	17.05	16.95	-2	516	-0.39%
2019/05/15	2	16.65	0	0.00	16.55	2	582	0.34%
2019/05/10	0	0.00	3	16.60	16.50	-3	595	-0.50%
2019/04/29	2	16.80	0	0.00	16.65	2	579	0.34%
2019/04/19	0	16.80	0	0.00	16.90	0	568	0.00%
2019/04/16	0	0.00	2	17.00	16.95	-2	552	-0.36%
2019/04/15	0	0.00	4	17.00	17.00	-4	549	-0.73%
2019/04/11	0	0.00	3	17.05	17.00	-3	546	-0.55%
2019/04/10	1	17.10	0	0.00	17.05	1	541	0.18%
2019/03/29	1	17.10	3	17.10	17.10	-2	476	-0.42%
2019/03/28	4	17.31	0	0.00	17.30	4	463	0.86%
2019/03/19	0	0.00	1	16.60	16.55	-1	327	-0.31%
2019/03/05	2	16.75	0	0.00	16.80	2	306	0.65%
2019/02/27	1	16.70	0	0.00	16.70	1	304	0.33%
2019/02/25	1	16.95	0	0.00	16.95	1	294	0.34%
2019/02/22	3	16.85	0	0.00	16.80	3	289	1.04%
2019/02/20	1	16.55	0	0.00	17.10	1	267	0.37%
2019/02/18	4	16.35	0	0.00	16.25	4	222	1.80%
2019/01/17	0	0.00	1	16.20	16.20	-1	208	-0.48%
2019/01/11	1	16.00	0	0.00	16.00	1	234	0.43%
2019/01/07	0	0.00	2	16.00	16.05	-2	249	-0.80%
2019/01/03	0	0.00	2	16.00	16.05	-2	284	-0.70%
2018/12/14	0	0.00	3	15.95	15.90	-3	309	-0.97%
2018/12/03	2	16.35	0	0.00	16.35	2	376	0.53%
2018/11/19	1	16.20	0	0.00	16.15	1	429	0.23%
2018/11/16	1	16.10	0	0.00	16.05	1	452	0.22%
2018/11/13	2	16.00	0	0.00	16.00	2	460	0.43%
2018/11/12	2	16.00	0	0.00	16.00	2	461	0.43%
2018/10/19	1	15.85	0	0.00	16.40	1	487	0.21%
2018/10/11	5	16.70	0	0.00	16.05	5	493	1.01%
2018/10/08	0	0.00	1	17.40	17.30	-1	464	-0.22%
2018/09/19	0	0.00	3	17.95	17.95	-3	499	-0.60%
2018/09/14	3	17.85	0	0.00	18.05	3	495	0.61%
2018/09/10	5	17.50	0	0.00	17.40	5	506	0.99%
2018/08/27	0	0.00	1	18.55	18.25	-1	632	-0.16%
2018/08/22	0	0.00	1	17.85	17.80	-1	719	-0.14%
2018/08/14	0	0.00	0.2	17.60	17.50	-0.2	760	-0.03%
2018/07/24	1	18.30	0	0.00	18.20	1	966	0.10%
2018/07/23	1	18.55	1	18.40	18.40	0	1,006	0.00%
2018/07/04	1	18.20	0	0.00	18.20	1	994	0.10%
2018/06/29	0.1	18.60	0	0.00	18.60	0.1	976	0.01%
2018/06/13	0	0.00	31	19.65	19.60	-31	963	-3.22%
2018/06/05	0	0.00	1	19.20	19.10	-1	917	-0.11%
2018/06/01	1	19.75	0	0.00	19.30	1	906	0.11%
2018/05/22	0	0.00	1	18.75	18.75	-1	771	-0.13%
2018/05/18	3	19.08	0	0.00	18.90	3	773	0.39%
2018/05/08	0	0.00	11	18.05	18.25	-11	697	-1.58%
2018/05/02	1	18.00	0	0.00	18.00	1	699	0.14%
2018/04/26	0	17.55	1	17.85	17.60	-1	687	-0.15%
2018/04/24	1	17.80	0	0.00	17.80	1	736	0.14%
2018/02/02	0.1	18.45	0	0.00	18.45	0.1	1,032	0.01%
2018/01/31	0	18.45	0	0.00	18.45	0	1,020	0.00%
2018/01/23	0	18.80	0	0.00	18.85	0	985	0.00%
2018/01/22	0	0.00	2	18.65	19.10	-2	984	-0.20%