永光 (1711)-群益金鼎-士林券商分點個股進出

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

永光

(1711)

可現股當沖

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

立即追蹤
本地時間:14:30(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－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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	0.1	19.50	0	0.00	19.05	0.1	1,611	0.01%
2024/05/28	0	19.65	0	0.00	19.65	0	1,526	0.00%
2024/05/24	0.1	19.50	0	0.00	19.25	0.1	2,518	0.00%
2024/05/23	0.1	19.30	0	0.00	19.25	0.1	2,665	0.00%
2024/05/22	0.2	19.57	0	0.00	19.45	0.2	2,658	0.01%
2024/05/21	4.1	19.35	0	0.00	19.35	4.1	2,663	0.15%
2024/05/20	0	19.70	0	0.00	19.45	0	2,647	0.00%
2024/05/17	0	19.95	0	0.00	19.80	0	2,622	0.00%
2024/05/15	0.1	20.10	0	0.00	19.85	0.1	2,732	0.00%
2024/05/14	4	20.15	0	0.00	20.10	4	2,715	0.15%
2024/05/09	4.1	20.38	8	20.63	20.25	-3.9	2,698	-0.14%
2024/05/02	0.2	20.37	0	0.00	20.30	0.2	2,626	0.01%
2024/04/23	0	20.05	0	0.00	20.00	0	2,593	0.00%
2024/04/18	0	0.00	4	20.15	20.10	-4	2,582	-0.15%
2024/04/10	0	0.00	2	20.70	20.70	-2	2,563	-0.08%
2024/04/09	2	20.65	0	0.00	20.55	2	2,556	0.08%
2024/04/03	0	0.00	1	20.35	20.35	-1	2,534	-0.04%
2024/04/01	6	20.08	5	20.20	20.05	1	2,473	0.04%
2024/03/29	0	0.00	1	19.70	19.80	-1	2,455	-0.04%
2024/03/28	0	19.90	5	19.67	19.70	-5	2,460	-0.20%
2024/03/18	0	0.00	1	19.30	19.40	-1	2,394	-0.04%
2024/03/14	4	19.80	3	19.80	19.75	1	2,375	0.04%
2024/03/13	0	0.00	2	19.95	19.95	-2	2,368	-0.08%
2024/03/11	0	0.00	3	20.30	20.25	-3	2,358	-0.13%
2024/03/07	0.1	21.30	0	0.00	21.05	0.1	2,349	0.00%
2024/03/06	1	21.55	0	0.00	21.50	1	2,305	0.04%
2024/03/05	0	0.00	5	21.05	21.10	-5	2,254	-0.22%
2024/03/04	4	21.41	4	21.58	21.40	0	2,199	0.00%
2024/02/29	3	21.67	2	21.75	21.50	1	2,089	0.05%
2024/02/27	691	22.57	685	21.78	21.80	6	1,947	0.31%	大買/大賣/
2024/02/26	1	21.10	7	21.67	21.70	-6	1,086	-0.55%
2024/02/22	0.2	19.90	0	19.85	19.90	0.1	949	0.01%
2024/02/21	0.2	19.95	0	0.00	19.85	0.2	948	0.02%
2024/02/19	0	0.00	1	20.05	19.95	-1	944	-0.11%
2024/02/16	3	19.77	2	19.85	20.00	1	882	0.11%
2024/02/15	0.1	19.20	0	0.00	19.00	0.1	813	0.01%
2024/01/29	0.1	19.15	0	0.00	19.10	0.1	819	0.01%
2024/01/25	0	18.95	0	0.00	18.95	0	842	0.00%
2024/01/24	0	0.00	3	19.05	19.00	-3	847	-0.35%
2024/01/17	0.1	18.63	0	0.00	18.40	0.1	949	0.01%
2024/01/16	0.1	19.00	0	0.00	18.70	0.1	1,022	0.01%
2024/01/15	1	18.95	0	0.00	18.90	1	1,261	0.08%
2024/01/10	0.1	19.15	0	0.00	18.95	0.1	1,384	0.01%
2024/01/09	0.1	19.30	0	0.00	19.20	0.1	1,366	0.01%
2024/01/03	0.1	19.75	0	0.00	19.55	0.1	1,349	0.01%
2023/12/25	1.2	19.54	0	0.00	19.45	1.2	1,383	0.09%
2023/12/21	0	20.40	0	0.00	19.80	0	1,417	0.00%
2023/12/19	0.1	19.95	0	0.00	19.85	0.1	1,421	0.01%
2023/12/18	0	20.15	0	0.00	19.85	0	1,421	0.00%
2023/12/13	4.2	19.71	0	0.00	19.70	4.2	1,417	0.30%
2023/12/11	1	19.95	0	0.00	19.90	1	1,419	0.07%
2023/12/06	0.1	20.70	0	0.00	20.50	0.1	1,398	0.00%
2023/12/04	0.1	20.80	3	20.90	20.85	-3	1,368	-0.22%
2023/11/30	0	20.45	4	20.50	20.45	-4	1,326	-0.30%
2023/11/28	0	20.30	0	0.00	20.35	0	1,319	0.00%
2023/11/20	0	19.95	0	0.00	19.80	0	1,269	0.00%
2023/11/14	1	19.40	0	0.00	19.35	1	1,244	0.08%
2023/11/10	1	19.40	0	0.00	19.35	1	1,256	0.08%
2023/11/09	0.1	19.60	0	0.00	19.60	0.1	1,255	0.01%
2023/11/06	0	0.00	2	19.85	19.85	-2	1,319	-0.15%
2023/11/03	3	19.65	3	19.75	19.80	0	1,340	0.00%
2023/11/01	0	19.35	0	0.00	19.30	0	1,369	0.00%
2023/10/27	0	19.75	0	0.00	19.70	0	1,445	0.00%
2023/10/25	3.1	20.09	3	19.80	20.10	0.1	1,468	0.01%
2023/10/24	17.1	19.63	13	20.10	19.75	4.1	1,470	0.28%
2023/10/23	18.1	20.15	19	20.31	20.00	-0.9	1,406	-0.06%
2023/10/20	4.2	19.49	4	19.50	19.50	0.2	1,172	0.01%
2023/10/18	1	19.00	1	18.95	18.70	0	1,167	0.00%
2023/09/28	4	19.45	0	0.00	19.35	4	2,207	0.18%
2023/09/15	1	19.45	0	0.00	19.45	1	2,753	0.04%
2023/08/30	0	0.00	2	19.30	19.40	-2	3,573	-0.06%
2023/08/25	0	0.00	1	19.25	19.30	-1	3,705	-0.03%
2023/08/24	0	0.00	1	19.25	19.20	-1	3,716	-0.03%
2023/08/22	0	0.00	1	19.15	19.15	-1	3,760	-0.03%
2023/08/18	0	0.00	3	19.22	19.20	-3	3,814	-0.08%
2023/08/16	0	0.00	2	19.13	19.15	-2	3,844	-0.05%
2023/08/14	0	0.00	0.3	19.21	19.10	-0.3	4,058	-0.01%
2023/08/10	0	0.00	0.1	20.00	19.80	-0.1	4,179	0.00%
2023/08/04	0	0.00	0.2	20.95	20.90	-0.2	4,222	0.00%
2023/08/02	1	21.30	2	21.10	20.95	-1	4,296	-0.02%
2023/08/01	4	21.09	2	21.10	20.90	2	4,310	0.05%
2023/07/31	1	21.20	0	0.00	21.15	1	4,372	0.02%
2023/07/28	4	21.24	0	0.00	21.10	4	4,467	0.09%
2023/07/27	1	20.95	0	0.00	21.45	1	4,662	0.02%
2023/07/26	1	20.80	0	0.00	20.75	1	4,836	0.02%
2023/07/25	1	20.70	0	0.00	20.70	1	5,177	0.02%
2023/07/24	0	0.00	2	21.15	20.75	-2	6,834	-0.03%
2023/07/21	3.2	21.55	4	21.50	21.55	-0.8	7,246	-0.01%
2023/07/20	2	21.20	2.2	21.53	21.25	-0.2	7,367	0.00%
2023/07/19	2	21.05	1	21.15	20.95	1	7,618	0.01%
2023/07/18	22	22.66	52	22.26	21.50	-30	7,821	-0.38%
2023/07/17	2	21.43	11	21.78	21.90	-9	7,546	-0.12%
2023/07/14	2	20.45	0	0.00	20.45	2	7,312	0.03%
2023/07/13	2	20.63	0.5	20.55	20.40	1.5	7,311	0.02%
2023/07/12	3	20.77	1	20.75	20.60	2	7,307	0.03%
2023/07/11	1	20.60	2	21.05	21.05	-1	7,298	-0.01%
2023/07/10	36	20.79	6	20.83	20.80	30	7,266	0.41%
2023/07/07	1	20.65	0	0.00	20.65	1	7,163	0.01%
2023/07/06	1	21.60	30	21.60	21.55	-29	7,114	-0.41%
2023/07/04	2	21.70	0	0.00	21.65	2	7,046	0.03%
2023/07/03	0	0.00	30	21.95	21.95	-30	7,015	-0.43%
2023/06/30	2	21.70	0	0.00	21.80	2	6,959	0.03%
2023/06/29	1	22.20	1	21.95	21.50	0	6,929	0.00%
2023/06/28	62	21.95	57	21.84	21.85	5	6,861	0.07%
2023/06/27	26	21.81	16	21.83	21.50	10	6,808	0.15%
2023/06/26	3	21.58	3	21.72	21.40	0	6,616	0.00%
2023/06/21	7	21.05	4	21.13	21.05	3	6,495	0.05%
2023/06/20	1	20.75	1	20.90	20.90	0	6,447	0.00%
2023/06/19	2	20.75	2	20.80	20.75	0	6,433	0.00%
2023/06/16	1	20.70	1	20.95	20.70	0	6,415	0.00%
2023/06/15	6	20.60	1	20.65	20.60	5	6,362	0.08%
2023/06/14	1	20.80	3	20.93	20.80	-2	6,343	-0.03%
2023/06/13	0	0.00	3	20.87	20.80	-3	6,323	-0.05%
2023/06/09	1	21.35	2	21.25	21.25	-1	6,278	-0.02%
2023/06/08	0	0.00	5	21.27	21.20	-5	6,247	-0.08%
2023/06/07	1	21.75	3	21.50	21.50	-2	6,224	-0.03%
2023/06/06	9	21.76	5	21.55	21.55	4	6,190	0.06%
2023/06/05	16	22.20	15	22.26	22.15	1	6,085	0.02%
2023/06/02	2	20.85	4	20.76	20.80	-2	5,651	-0.04%
2023/06/01	20	20.64	3	20.68	20.60	17	5,615	0.30%
2023/05/29	2	20.20	0	0.00	20.20	2	5,527	0.04%
2023/05/25	2	20.60	2	20.70	20.55	0	5,486	0.00%
2023/05/23	1	20.55	4	20.61	20.55	-3	5,438	-0.06%
2023/05/22	8	20.54	3	20.55	20.60	5	5,436	0.09%
2023/05/19	8	21.13	7	20.95	20.65	1	5,408	0.02%
2023/05/17	4	20.50	2	20.65	20.45	2	5,186	0.04%
2023/05/16	4	20.69	8	20.69	20.55	-4	5,147	-0.08%
2023/05/15	0	0.00	3	20.30	20.05	-3	5,026	-0.06%
2023/05/12	0	0.00	0.2	20.00	20.15	-0.2	5,019	0.00%
2023/05/11	0	0.00	0.2	20.00	20.00	-0.2	5,000	0.00%
2023/05/10	0	0.00	15	20.90	20.80	-15	4,927	-0.30%
2023/05/09	1	20.70	0	0.00	20.75	1	4,903	0.02%
2023/05/08	0	0.00	0	21.85	21.40	0	4,817	0.00%
2023/05/05	20	21.60	2	21.65	21.50	18	4,753	0.38%
2023/05/04	3	22.03	81	21.95	21.80	-78	4,692	-1.66%
2023/05/03	9	22.21	28	22.27	21.75	-19	4,578	-0.41%
2023/05/02	22	22.28	5	21.90	22.40	17	4,374	0.39%
2023/04/28	17	22.21	19	22.00	21.90	-2	4,148	-0.05%
2023/04/27	264	23.07	233	22.76	22.60	31	3,785	0.82%	大買/大賣/
2023/04/26	75	21.19	41	22.07	22.10	34	2,108	1.61%
2023/04/25	8	20.16	8.1	20.72	20.10	-0.1	1,652	-0.01%
2023/04/24	37	20.78	36.1	20.73	20.80	1	1,462	0.06%
2023/04/21	27	19.94	6	19.99	19.85	21	1,154	1.82%
2023/04/20	1	19.80	2	19.80	19.35	-1	877	-0.11%
2023/04/19	0	0.00	2	19.35	19.05	-2	765	-0.26%
2023/04/18	1.1	19.10	0	0.00	19.10	1.1	736	0.15%
2023/04/13	0.1	18.84	0	0.00	18.95	0.1	694	0.01%
2023/03/24	0	0.00	1	18.75	18.70	-1	928	-0.11%
2023/03/10	1	19.05	0	0.00	18.90	1	1,364	0.07%
2023/03/06	1	19.20	0	0.00	19.15	1	1,628	0.06%
2023/02/20	0	19.10	0	0.00	19.10	0	1,608	0.00%
2023/02/03	1	19.10	0	0.00	19.20	1	1,610	0.06%
2023/02/02	0	0.00	50	19.15	19.20	-50	1,601	-3.12%
2023/01/31	1	19.00	0	0.00	19.00	1	1,581	0.06%
2023/01/12	10	18.40	0	0.00	18.40	10	1,609	0.62%
2022/12/26	6	19.03	6	19.21	19.20	0	1,635	0.00%
2022/12/14	11	20.25	11	20.32	19.95	0	1,481	0.00%
2022/12/01	3	19.42	3	19.25	18.90	0	1,103	0.00%
2022/11/30	6	19.46	7	19.49	19.10	-1	1,008	-0.10%
2022/11/17	1	18.00	0	0.00	18.00	1	965	0.10%
2022/11/08	0	17.85	0	0.00	17.60	0	1,272	0.00%
2022/10/27	0	0.00	3	17.38	17.50	-3	1,428	-0.21%
2022/10/21	1	17.10	0	0.00	16.90	1	1,619	0.06%
2022/10/13	0	0.00	30	16.70	16.40	-30	1,938	-1.55%
2022/10/05	1	18.50	0	0.00	18.45	1	2,051	0.05%
2022/10/04	0	0.00	1	18.40	18.45	-1	2,077	-0.05%
2022/09/29	0	0.00	1	18.30	18.20	-1	2,148	-0.05%
2022/09/28	1	17.85	0	0.00	17.80	1	2,210	0.05%
2022/09/23	1	19.10	0	0.00	19.20	1	2,256	0.04%
2022/09/15	4	20.40	2	20.40	20.35	2	2,326	0.09%
2022/09/02	2	20.75	2	20.50	20.50	0	2,509	0.00%
2022/09/01	0	0.00	1	21.00	20.75	-1	2,513	-0.04%
2022/08/31	2	21.00	2	21.15	21.15	0	2,513	0.00%
2022/08/26	4	21.35	4	21.40	21.30	0	2,599	0.00%
2022/08/25	5	21.30	5	21.25	21.30	0	2,845	0.00%
2022/08/24	1	20.80	2	21.05	21.00	-1	2,846	-0.04%
2022/08/23	19	21.10	19	21.37	20.65	0	2,804	0.00%
2022/08/19	0	0.00	1	21.10	20.90	-1	2,646	-0.04%
2022/08/18	0	0.00	1	20.90	20.80	-1	2,602	-0.04%
2022/08/17	1	20.85	1	20.95	20.85	0	2,602	0.00%
2022/08/16	0	0.00	0	20.80	20.55	0	2,595	0.00%
2022/08/15	0	0.00	10.1	20.65	20.60	-10.1	2,616	-0.39%
2022/08/12	0.1	20.25	0	0.00	20.30	0.1	2,612	0.00%
2022/08/10	0	0.00	12	20.03	20.00	-12	2,620	-0.46%
2022/08/04	0	0.00	2	19.08	19.15	-2	2,653	-0.08%
2022/08/02	12	19.55	0	0.00	19.55	12	2,694	0.45%
2022/08/01	30	20.35	0	0.00	20.35	30	2,659	1.13%
2022/07/29	0	0.00	2	19.83	19.95	-2	2,599	-0.08%
2022/07/28	6	19.55	5	19.60	19.50	1	2,659	0.04%
2022/07/27	0	0.00	1	19.70	19.70	-1	2,711	-0.04%
2022/07/26	1	19.60	0	0.00	19.40	1	2,714	0.04%
2022/07/25	4	19.88	0	0.00	19.70	4	2,734	0.15%
2022/07/22	12	20.84	13	21.00	20.60	-1	2,787	-0.04%
2022/07/21	1	20.00	1	19.85	20.00	0	2,674	0.00%
2022/07/20	1	19.60	4	19.73	19.55	-3	2,707	-0.11%
2022/07/19	8	19.49	0	0.00	19.45	8	2,768	0.29%
2022/07/18	3	19.35	0	0.00	19.30	3	2,751	0.11%
2022/07/15	1	18.75	1	18.85	18.90	0	2,763	0.00%
2022/07/13	1	18.85	2	19.00	18.85	-1	3,067	-0.03%
2022/07/11	4	19.60	4	19.35	19.00	0	3,127	0.00%
2022/07/06	2	18.75	0	0.00	18.40	2	3,242	0.06%
2022/07/04	2	18.93	1	19.05	18.95	1	3,527	0.03%
2022/06/28	1	20.40	0	20.90	20.40	1	3,700	0.03%
2022/06/27	0	0.00	0	20.87	20.90	0	3,910	0.00%
2022/06/24	0	0.00	0.1	20.77	20.50	-0.1	4,159	0.00%
2022/06/23	0	0.00	0	20.20	20.25	0	4,418	0.00%
2022/06/22	0	20.55	0	0.00	20.10	0	5,224	0.00%
2022/06/21	0	0.00	1.2	20.73	21.10	-1.2	5,796	-0.02%
2022/06/20	1	20.30	2	20.60	20.25	-1	6,139	-0.02%
2022/06/17	2	21.10	3	21.30	21.15	-1	6,424	-0.02%
2022/06/16	0	21.83	0	22.30	21.50	0	6,472	0.00%
2022/06/15	2.1	22.59	0	0.00	22.40	2.1	6,615	0.03%
2022/06/14	0	22.35	0	22.45	22.65	0	6,698	0.00%
2022/06/13	2.2	22.90	0	0.00	22.75	2.2	6,744	0.03%
2022/06/09	1	23.30	6	23.35	23.45	-5	6,955	-0.07%
2022/06/08	0	0.00	0.1	23.39	23.40	-0.1	7,232	0.00%
2022/06/07	10.1	23.21	0	23.31	23.10	10	7,311	0.14%
2022/06/06	2.1	23.70	0	0.00	23.60	2.1	7,311	0.03%
2022/06/02	21	24.79	15	24.51	24.30	6	7,319	0.08%
2022/05/31	0	0.00	0	23.90	23.95	0	7,160	0.00%
2022/05/30	3	24.08	1.2	23.92	23.85	1.8	7,268	0.02%
2022/05/27	0.2	23.70	0	0.00	23.60	0.2	7,317	0.00%
2022/05/25	0	0.00	2	24.00	24.00	-2	7,476	-0.03%
2022/05/20	0	0.00	0	23.65	23.70	0	7,629	0.00%
2022/05/19	0	23.10	0	23.30	23.65	0	7,647	0.00%
2022/05/18	0	23.60	1.1	23.55	23.60	-1	7,674	-0.01%
2022/05/17	0	0.00	10	23.25	23.35	-10	7,720	-0.13%
2022/05/16	2	22.95	7	23.04	23.05	-5	8,011	-0.06%
2022/05/13	0	0.00	2	22.55	22.70	-2	8,180	-0.02%
2022/05/12	3	22.55	1	21.90	21.90	2	8,200	0.02%
2022/05/10	5	22.58	4	22.75	22.85	1	8,355	0.01%
2022/05/05	5	23.97	7	23.94	23.40	-2	8,392	-0.02%
2022/05/04	0	0.00	0	23.11	23.25	0	8,354	0.00%
2022/05/03	0	0.00	0	22.95	22.85	0	8,346	0.00%
2022/04/29	0	22.75	0	22.93	22.80	0	8,387	0.00%
2022/04/28	4	22.99	2	22.68	22.55	2	8,415	0.02%
2022/04/27	0	21.90	0	22.20	22.10	0	8,325	0.00%
2022/04/26	0	22.92	0	23.50	22.70	0	8,264	0.00%
2022/04/25	0	23.30	0	23.25	23.35	0	8,237	0.00%
2022/04/22	1	24.15	0	0.00	24.20	1	8,198	0.01%
2022/04/21	2	24.50	2	24.40	24.35	0	8,264	0.00%
2022/04/20	18	24.45	1	24.45	24.45	17	8,274	0.21%
2022/04/19	7	25.41	4	25.29	24.75	3	8,284	0.04%
2022/04/18	0	0.00	0	24.51	24.55	0	8,188	0.00%
2022/04/15	0.1	24.60	1	24.65	24.40	-0.9	8,249	-0.01%
2022/04/14	3	25.03	2	25.15	25.00	1	9,015	0.01%
2022/04/13	2	25.15	2	24.98	25.00	0	9,084	0.00%
2022/04/12	0	25.60	0	0.00	25.10	0	9,256	0.00%
2022/04/08	0	25.80	1	25.70	26.05	-1	10,088	-0.01%
2022/04/07	1	24.85	3	24.83	24.80	-2	10,332	-0.02%
2022/04/06	0	0.00	2	25.48	25.65	-2	10,941	-0.02%
2022/04/01	2	25.83	2	25.85	25.85	0	11,144	0.00%
2022/03/31	2	26.43	0	0.00	26.00	2	11,160	0.02%
2022/03/30	3	26.45	6	26.76	26.20	-3	11,143	-0.03%
2022/03/29	5	26.85	1	26.65	27.20	4	11,060	0.04%
2022/03/28	11	26.96	3	27.20	26.95	8	11,150	0.07%
2022/03/25	26	27.87	32	27.84	26.75	-6	11,835	-0.05%
2022/03/24	14	27.06	18	27.37	27.05	-4	11,076	-0.04%
2022/03/23	5	25.99	2	26.13	25.85	3	10,557	0.03%
2022/03/22	15	25.61	49	25.21	25.35	-34	10,241	-0.33%
2022/03/21	20	24.60	0	0.00	24.45	20	9,979	0.20%
2022/03/18	2	25.10	0	0.00	24.60	2	10,024	0.02%
2022/03/17	0	0.00	0	24.10	24.25	0	9,972	0.00%
2022/03/16	34	23.64	0	0.00	23.55	34	9,952	0.34%
2022/03/14	1	24.50	30	24.50	24.55	-29	10,257	-0.28%
2022/03/11	5	24.97	7	25.06	25.15	-2	10,231	-0.02%
2022/03/10	2	26.13	0	0.00	26.45	2	10,033	0.02%
2022/03/09	22	25.15	1	25.30	25.35	21	10,018	0.21%
2022/03/04	1	26.50	2	26.50	26.45	-1	10,959	-0.01%
2022/03/03	2	26.68	0	0.00	26.65	2	11,099	0.02%
2022/03/02	10	26.35	0	0.00	26.55	10	11,259	0.09%
2022/03/01	1	26.20	12	26.36	26.40	-11	11,391	-0.10%
2022/02/25	1	25.90	0	0.00	25.70	1	11,904	0.01%
2022/02/24	5	25.65	0	0.00	25.35	5	13,175	0.04%
2022/02/23	0	0.00	0	25.95	26.25	0	13,305	0.00%
2022/02/22	0	25.60	25	25.45	25.55	-25	13,413	-0.19%
2022/02/18	0	0.00	0	25.90	26.05	0	13,886	0.00%
2022/02/17	9	25.91	31	25.78	25.90	-22	14,364	-0.15%
2022/02/16	16	26.48	0	0.00	26.00	16	14,795	0.11%
2022/02/15	0	0.00	0	25.77	26.00	0	15,392	0.00%
2022/02/14	0	24.75	0	0.00	25.05	0	17,292	0.00%
2022/02/11	25	25.41	0	0.00	25.40	25	22,476	0.11%
2022/02/10	1	25.85	2	25.80	25.80	-1	24,624	0.00%
2022/02/09	1	25.40	11	25.20	25.20	-10	28,031	-0.04%
2022/02/08	0	0.00	0	24.91	24.95	0	29,989	0.00%
2022/02/07	0	0.00	1	24.00	24.45	-1	31,804	0.00%
2022/01/26	0	23.60	0	23.95	23.55	0	31,959	0.00%
2022/01/25	1	24.00	1	24.40	23.50	0	32,328	0.00%
2022/01/24	0	0.00	2	23.95	24.00	-2	32,710	-0.01%
2022/01/21	10	24.10	0	0.00	24.10	10	33,228	0.03%
2022/01/20	1	24.80	0	0.00	24.80	1	33,609	0.00%
2022/01/19	0	24.80	0	24.95	24.70	0	34,239	0.00%
2022/01/18	0	0.00	0	25.40	24.90	0	34,890	0.00%
2022/01/17	0	0.00	0	25.05	25.10	0	35,774	0.00%
2022/01/14	20	24.67	2	24.70	24.60	18	36,365	0.05%
2022/01/13	3	25.55	3	25.60	25.60	0	36,954	0.00%
2022/01/12	0	25.75	0	25.93	25.70	0	37,733	0.00%
2022/01/11	2	26.37	7	26.21	25.85	-5	39,278	-0.01%
2022/01/10	6	26.58	1	26.80	26.55	5	41,107	0.01%
2022/01/07	59	27.48	55	27.51	26.80	4	42,968	0.01%
2022/01/06	4	27.40	0	27.20	26.90	4	47,351	0.01%
2022/01/05	0	27.00	5	27.30	27.05	-5	50,667	-0.01%
2022/01/04	21	28.09	24	27.83	27.80	-3	51,347	-0.01%
2022/01/03	12	28.32	13	28.33	28.40	-1	51,813	0.00%
2021/12/30	2	27.50	5	27.52	27.25	-3	53,391	-0.01%
2021/12/29	35	27.88	35	27.70	27.80	0	55,223	0.00%
2021/12/28	0	26.45	0	0.00	26.45	0	55,862	0.00%
2021/12/27	1	26.05	0	0.00	26.10	1	56,202	0.00%
2021/12/24	0	0.00	1	26.35	26.20	-1	56,794	0.00%
2021/12/23	0	0.00	20	26.25	26.25	-20	57,389	-0.03%
2021/12/22	58	26.94	43	27.07	26.55	15	58,185	0.03%
2021/12/21	74	27.10	86	27.29	26.95	-12	58,736	-0.02%
2021/12/20	2	26.03	1	26.10	26.05	1	59,223	0.00%
2021/12/17	2	25.90	2	25.70	25.85	0	60,496	0.00%
2021/12/15	2	25.93	2	26.10	26.00	0	66,271	0.00%
2021/12/13	5	26.15	2	26.20	26.20	3	74,535	0.00%
2021/12/10	5	26.65	43	26.81	26.70	-38	79,396	-0.05%
2021/12/09	7	27.03	7	26.70	26.90	0	82,430	0.00%
2021/12/08	8	26.58	0	0.00	27.00	8	83,166	0.01%
2021/12/07	0	0.00	3	26.27	26.20	-3	83,195	0.00%
2021/12/06	6	26.31	0	0.00	26.25	6	83,431	0.01%
2021/12/03	32	26.16	1	26.25	26.15	31	83,413	0.04%
2021/12/02	1	26.65	1	26.95	25.95	0	83,574	0.00%
2021/12/01	22	26.33	25	26.34	26.45	-3	83,541	0.00%
2021/11/30	24	27.16	31	27.10	25.65	-7	83,240	-0.01%
2021/11/29	44	26.14	16	26.14	26.25	28	82,696	0.03%
2021/11/26	36	26.88	18	26.75	26.25	18	82,512	0.02%
2021/11/25	7	27.71	45	27.94	27.50	-38	82,250	-0.05%
2021/11/24	59	27.85	18	28.27	27.55	41	82,039	0.05%
2021/11/23	65	28.93	49	28.47	27.50	16	81,430	0.02%
2021/11/22	2	27.25	0	0.00	27.40	2	80,087	0.00%
2021/11/19	1	27.35	6	27.57	27.45	-5	79,897	-0.01%
2021/11/18	3	27.85	10	27.65	27.55	-7	79,704	-0.01%
2021/11/17	13	27.99	19	27.87	28.10	-6	79,529	-0.01%
2021/11/16	60	27.83	48	27.52	27.60	12	79,154	0.02%
2021/11/15	22	28.29	37	28.25	28.05	-15	78,644	-0.02%
2021/11/12	52	28.20	50	28.12	28.00	2	78,156	0.00%
2021/11/11	90	29.53	89	29.61	28.50	1	77,269	0.00%
2021/11/10	546	30.50	518	30.44	29.40	28	75,210	0.04%	大買/大賣/
2021/11/09	141	29.18	171	29.58	30.25	-30	70,014	-0.04%	大買/大賣/
2021/11/08	305	29.81	276	29.40	27.50	29	67,813	0.04%	大買/大賣/
2021/11/05	198	27.87	425	27.57	29.35	-227	64,287	-0.35%	大買/大賣/鉅額交易
2021/11/04	309	26.98	132	26.95	26.70	177	62,279	0.28%	大買/大賣/鉅額交易
2021/11/03	0	0.00	2	25.25	25.50	-2	60,492	0.00%
2021/11/02	13	25.37	0	0.00	25.15	13	60,320	0.02%
2021/11/01	11	25.87	60	25.52	25.90	-49	59,938	-0.08%
2021/10/29	66	25.99	12	26.27	25.55	54	59,519	0.09%
2021/10/28	113	25.83	112	25.99	25.75	1	58,959	0.00%	大買/大賣/
2021/10/27	27	25.99	26	26.36	26.70	1	58,539	0.00%
2021/10/26	29	26.34	25	26.25	25.70	4	57,946	0.01%
2021/10/25	96	26.23	98	25.73	26.55	-2	57,313	0.00%
2021/10/22	1	25.35	4	25.74	25.00	-3	56,587	-0.01%
2021/10/21	65	26.00	67.4	26.08	26.40	-2.4	56,060	0.00%
2021/10/20	80	26.34	87	26.69	26.55	-7	55,710	-0.01%
2021/10/19	199	26.33	169	26.42	26.50	30	54,907	0.05%	大買/大賣/
2021/10/18	313	27.05	315	27.09	27.05	-2	53,352	0.00%	大買/大賣/
2021/10/15	313	26.11	328	25.94	26.50	-15	51,471	-0.03%	大買/大賣/
2021/10/14	784	27.10	798.5	27.30	25.05	-14.5	49,597	-0.03%	大買/大賣/
2021/10/13	591	27.09	540	27.00	26.75	51	44,426	0.11%	大買/大賣/
2021/10/12	102.5	25.83	112	25.69	25.85	-9.5	41,091	-0.02%	大買/大賣/
2021/10/08	88	25.85	90	25.68	25.30	-2	40,340	0.00%
2021/10/07	317	26.05	308	26.03	26.00	9	40,104	0.02%	大買/大賣/
2021/10/06	420	25.72	424	25.59	26.00	-4	37,875	-0.01%	大買/大賣/
2021/10/05	193	25.14	199	24.66	24.75	-6	35,699	-0.02%	大買/大賣/
2021/10/04	28	24.52	29	24.87	24.00	-1	34,529	0.00%
2021/10/01	70	24.61	79.1	24.59	25.00	-9.1	34,112	-0.03%
2021/09/30	33	25.22	32	25.50	25.65	1	33,557	0.00%
2021/09/29	114	25.48	119	25.49	25.10	-5	32,948	-0.02%	大買/大賣/
2021/09/28	86	25.75	51	25.30	25.35	35	32,255	0.11%
2021/09/27	142	26.74	142	26.40	26.70	0	31,714	0.00%	大買/大賣/
2021/09/24	110.1	26.41	112	26.79	25.55	-1.9	30,695	-0.01%	大買/大賣/
2021/09/23	456	26.74	441	26.97	26.80	15	29,504	0.05%	大買/大賣/
2021/09/22	441	26.00	455	25.98	26.65	-14	26,859	-0.05%	大買/大賣/
2021/09/17	438	25.25	414	25.56	24.70	24	23,829	0.10%	大買/大賣/
2021/09/16	1,228.4	27.51	1,205.1	27.51	26.55	23.4	21,531	0.11%	大買/大賣/
2021/09/15	767	26.08	780.1	26.12	27.30	-13.1	15,463	-0.08%	大買/大賣/
2021/09/14	356	24.00	370	23.55	24.85	-14	10,511	-0.13%	大買/大賣/
2021/09/13	2	22.58	10	22.31	22.60	-8	7,434	-0.11%
2021/09/10	33	20.81	38	20.75	20.55	-5	6,594	-0.08%
2021/09/09	4	20.21	34	20.74	20.70	-30	6,283	-0.48%
2021/09/08	1	19.65	0	0.00	19.45	1	5,972	0.02%
2021/09/07	4	19.39	11	19.74	19.90	-7	6,122	-0.11%
2021/09/06	12	19.34	3	19.53	19.65	9	5,939	0.15%
2021/09/02	1	18.60	0	0.00	18.65	1	5,944	0.02%
2021/08/18	0	0.00	2	18.03	18.45	-2	8,091	-0.02%
2021/08/17	0	0.00	1	18.05	18.00	-1	8,111	-0.01%
2021/08/16	0	0.00	2	17.93	18.00	-2	8,118	-0.02%
2021/08/10	10	18.80	0	0.00	18.90	10	8,470	0.12%
2021/08/09	0	0.00	10	18.85	18.85	-10	8,739	-0.11%
2021/08/06	1	19.25	0	0.00	19.30	1	8,736	0.01%
2021/08/05	0	0.00	2	19.40	19.35	-2	8,800	-0.02%
2021/08/04	0	0.00	3	19.52	19.50	-3	9,099	-0.03%
2021/08/03	1	19.60	0	0.00	19.50	1	9,144	0.01%
2021/08/02	4	19.60	0	0.00	19.70	4	9,165	0.04%
2021/07/30	14	19.78	0	0.00	19.50	14	9,171	0.15%
2021/07/29	1	19.95	0	0.00	20.00	1	9,169	0.01%
2021/07/28	6	20.12	5	20.16	19.90	1	9,218	0.01%
2021/07/27	40	19.60	0	0.00	19.70	40	9,429	0.42%
2021/07/26	29	20.38	14	20.42	20.20	15	9,810	0.15%
2021/07/23	10	19.55	0	0.00	19.55	10	9,499	0.11%
2021/07/22	1	19.25	0	0.00	19.30	1	9,567	0.01%
2021/07/21	6	19.52	5	19.75	19.40	1	9,555	0.01%
2021/07/20	6	20.29	0	0.00	19.95	6	9,521	0.06%
2021/07/16	4	20.78	0	0.00	20.70	4	9,657	0.04%
2021/07/14	14	21.04	13	21.17	21.00	1	10,310	0.01%
2021/07/13	0	0.00	1	20.70	20.05	-1	9,941	-0.01%
2021/07/12	1	20.15	4	20.35	20.15	-3	9,957	-0.03%
2021/07/09	20	20.95	25	20.94	20.60	-5	10,059	-0.05%
2021/07/05	6	20.80	16	20.59	20.50	-10	11,062	-0.09%
2021/07/02	51	20.85	54	20.06	20.00	-3	10,961	-0.03%
2021/07/01	12	20.58	19	20.47	20.70	-7	10,820	-0.06%
2021/06/28	0	0.00	15	19.95	19.50	-15	10,285	-0.15%
2021/06/25	0	0.00	3	19.30	19.15	-3	10,116	-0.03%
2021/06/24	3	19.30	0	0.00	19.20	3	10,094	0.03%
2021/06/21	0	0.00	2	18.53	18.60	-2	10,192	-0.02%
2021/06/18	10	19.10	2	19.10	19.10	8	10,237	0.08%
2021/06/17	0	0.00	1	19.25	19.25	-1	10,263	-0.01%
2021/06/16	10	19.70	12	19.64	19.40	-2	10,228	-0.02%
2021/06/15	0	0.00	1	19.30	19.55	-1	10,013	-0.01%
2021/06/11	13	19.58	3	19.90	19.40	10	9,944	0.10%
2021/06/09	0	0.00	2	19.45	19.10	-2	9,716	-0.02%
2021/06/08	6	19.63	1	19.45	19.45	5	9,688	0.05%
2021/06/07	7	20.16	8	19.96	20.25	-1	9,559	-0.01%
2021/06/04	3	19.45	1	19.85	19.40	2	9,064	0.02%
2021/06/03	0	0.00	1	19.85	19.75	-1	8,983	-0.01%
2021/06/02	1	19.55	10	19.60	19.45	-9	8,812	-0.10%
2021/06/01	1	19.15	33	19.25	19.20	-32	8,582	-0.37%
2021/05/31	3	19.10	2	19.20	19.00	1	8,538	0.01%
2021/05/28	32	19.25	5	19.40	19.20	27	8,458	0.32%
2021/05/27	64	19.91	62	19.60	19.60	2	8,307	0.02%
2021/05/26	0	0.00	1	19.05	19.05	-1	7,705	-0.01%
2021/05/25	0	0.00	2	17.80	17.75	-2	7,550	-0.03%
2021/05/24	4	17.70	2	17.75	17.75	2	7,535	0.03%
2021/05/21	3	17.88	3	17.97	17.80	0	7,538	0.00%
2021/05/20	1	17.25	2	17.30	17.25	-1	7,492	-0.01%
2021/05/19	1	17.35	0	0.00	17.30	1	7,612	0.01%
2021/05/18	9	17.66	5	17.25	17.70	4	7,560	0.05%
2021/05/17	3	17.53	1	18.45	18.35	2	7,424	0.03%
2021/05/13	1	16.85	1.3	17.14	17.05	-0.3	7,073	0.00%
2021/05/12	9	18.84	7	18.39	17.55	2	6,988	0.03%
2021/05/10	0.3	18.90	0	0.00	18.90	0.3	6,592	0.00%
2021/05/06	2	18.55	0	0.00	18.20	2	6,530	0.03%
2021/05/05	5	18.95	0	0.00	18.35	5	6,467	0.08%
2021/05/04	19	19.66	9	19.78	18.90	10	6,367	0.16%
2021/05/03	15	19.83	32	20.28	21.00	-17	5,966	-0.28%
2021/04/29	0	0.00	10	19.70	19.10	-10	5,474	-0.18%
2021/04/28	2	19.05	0	0.00	19.40	2	5,431	0.04%
2021/04/26	0	0.00	7	18.99	19.05	-7	5,315	-0.13%
2021/04/22	1	19.75	0	0.00	19.10	1	5,222	0.02%
2021/04/21	6	20.15	6	20.01	19.85	0	5,006	0.00%
2021/04/20	13	19.99	0	0.00	19.90	13	4,670	0.28%
2021/04/19	20	19.18	0	0.00	19.30	20	4,136	0.48%
2021/04/16	10	18.70	8	19.01	18.90	2	3,951	0.05%
2021/04/15	21	18.78	21	18.94	18.95	0	3,828	0.00%
2021/04/14	11	18.22	13	18.81	18.40	-2	3,620	-0.06%
2021/04/13	10	18.82	18	18.80	19.40	-8	3,009	-0.27%
2021/04/09	0	0.00	61	17.35	17.35	-61	2,428	-2.51%
2021/04/08	1	17.60	29	17.65	17.65	-28	2,400	-1.17%
2021/04/07	20	17.59	1	17.60	17.60	19	2,343	0.81%
2021/04/01	0	0.00	19	16.80	16.80	-19	2,177	-0.87%
2021/03/31	0	0.00	4	16.86	16.80	-4	2,211	-0.18%
2021/03/25	0	0.00	1	16.60	16.65	-1	2,216	-0.05%
2021/03/24	7	17.27	27	17.55	16.90	-20	2,198	-0.91%
2021/03/23	6	17.06	5	16.95	17.15	1	2,028	0.05%
2021/03/22	3	16.90	0	0.00	16.95	3	1,933	0.16%
2021/03/18	0	0.00	15	16.47	16.40	-15	1,886	-0.79%
2021/03/09	0	0.00	5	16.40	16.30	-5	2,051	-0.24%
2021/03/08	5	16.35	5	16.40	16.35	0	2,057	0.00%
2021/02/26	1	16.60	0	0.00	16.75	1	2,182	0.05%
2021/02/25	0	0.00	5	16.65	16.70	-5	2,176	-0.23%
2021/02/24	1	16.65	0	0.00	16.60	1	2,179	0.05%
2021/02/22	5	17.25	5	17.23	17.25	0	2,131	0.00%
2021/02/19	21	16.96	0	0.00	16.80	21	1,977	1.06%
2021/02/05	2	15.35	0	0.00	15.35	2	1,874	0.11%
2021/01/29	0.8	15.50	0	0.00	15.35	0.8	1,981	0.04%
2021/01/28	0	0.00	1	15.55	15.60	-1	1,986	-0.05%
2021/01/25	10	15.60	2	15.65	15.85	8	1,988	0.40%
2021/01/11	2	16.65	0	0.00	16.65	2	2,093	0.10%
2021/01/05	1	16.90	1	17.10	16.90	0	2,074	0.00%
2021/01/04	5	17.75	6	17.40	17.50	-1	2,032	-0.05%
2020/12/31	0	0.00	10	17.25	17.05	-10	1,867	-0.54%
2020/12/30	10	17.45	0	0.00	17.25	10	1,835	0.54%
2020/12/29	11	17.14	1	17.15	17.05	10	1,767	0.57%
2020/12/25	1	17.05	5	16.88	16.80	-4	1,686	-0.24%
2020/12/24	1	16.80	1	16.60	16.70	0	1,646	0.00%
2020/12/22	0	0.00	1	16.80	16.30	-1	1,662	-0.06%
2020/12/21	0	0.00	1	16.40	16.55	-1	1,682	-0.06%
2020/12/15	0	0.00	1	16.20	16.20	-1	1,903	-0.05%
2020/12/14	2	16.18	0	0.00	16.35	2	2,366	0.08%
2020/12/09	1	16.65	1	16.80	16.65	0	2,453	0.00%
2020/12/08	2	16.78	0	0.00	16.75	2	2,458	0.08%
2020/12/07	1	17.15	9	17.04	17.10	-8	2,457	-0.33%
2020/12/04	0	0.00	3	16.60	16.65	-3	2,387	-0.13%
2020/12/03	1	16.70	0.4	16.55	16.60	0.6	2,442	0.02%
2020/12/02	1	16.85	0	0.00	16.80	1	2,837	0.04%
2020/12/01	1	17.05	0	0.00	17.00	1	2,833	0.04%
2020/11/30	3	17.00	0	0.00	17.20	3	2,819	0.11%
2020/11/27	0	0.00	1	16.75	16.80	-1	2,758	-0.04%
2020/11/26	1	16.55	0	0.00	16.55	1	2,746	0.04%
2020/11/24	0	0.00	66.2	16.64	16.55	-66.2	2,842	-2.33%
2020/11/20	8	16.48	0	0.00	16.50	8	2,839	0.28%
2020/11/13	1	16.55	0	0.00	16.55	1	2,836	0.04%
2020/11/11	0	0.00	2	16.95	16.90	-2	2,868	-0.07%
2020/11/10	0	0.00	1	16.75	16.70	-1	2,880	-0.03%
2020/11/06	0	0.00	2	16.73	16.60	-2	2,876	-0.07%
2020/11/03	2	16.30	0	0.00	16.30	2	3,216	0.06%
2020/11/02	2	16.20	0	0.00	16.20	2	3,315	0.06%
2020/10/30	0	0.00	1	16.90	16.35	-1	3,345	-0.03%
2020/10/29	0	0.00	3	16.63	16.75	-3	3,387	-0.09%
2020/10/27	1	16.40	0	0.00	16.35	1	3,430	0.03%
2020/10/22	0	0.00	1	16.45	16.45	-1	3,713	-0.03%
2020/10/21	1	16.40	0	0.00	16.50	1	3,743	0.03%
2020/10/19	6	16.89	3	16.90	16.75	3	3,780	0.08%
2020/10/16	1	16.15	0	0.00	16.05	1	3,693	0.03%
2020/10/14	0	0.00	2	16.43	16.35	-2	3,749	-0.05%
2020/10/13	1	16.05	5	15.95	16.10	-4	3,798	-0.11%
2020/10/12	2	16.05	0	0.00	15.95	2	3,823	0.05%
2020/09/30	0	0.00	3	16.00	16.00	-3	4,335	-0.07%
2020/09/29	0	0.00	3	15.95	15.95	-3	4,633	-0.06%
2020/09/28	0	0.00	2	16.10	16.10	-2	4,793	-0.04%
2020/09/24	1	16.25	1	16.15	16.15	0	5,549	0.00%
2020/09/23	6	17.10	1	17.20	16.75	5	5,646	0.09%
2020/09/21	0	0.00	2	16.80	16.95	-2	5,596	-0.04%
2020/09/18	0	0.00	6	17.23	17.20	-6	5,687	-0.11%
2020/09/17	13	17.73	3	17.45	17.35	10	5,609	0.18%
2020/09/15	0	0.00	1	16.90	16.55	-1	5,115	-0.02%
2020/09/10	1	16.35	0	0.00	16.30	1	5,176	0.02%
2020/09/07	3	16.93	7	16.94	17.00	-4	5,223	-0.08%
2020/09/04	1	15.90	1	15.80	16.00	0	4,822	0.00%
2020/09/03	0	0.00	1	16.05	16.05	-1	4,812	-0.02%
2020/08/31	1	16.20	0	0.00	16.00	1	4,794	0.02%
2020/08/28	1	16.70	2	16.35	16.45	-1	4,761	-0.02%
2020/08/27	1	15.95	1	16.10	15.70	0	4,694	0.00%
2020/08/26	0	0.00	1	16.15	15.95	-1	4,688	-0.02%
2020/08/20	2	15.70	0	0.00	15.50	2	4,683	0.04%
2020/08/19	20	16.50	0	0.00	16.30	20	4,691	0.43%
2020/08/13	1	16.50	1	16.35	16.25	0	4,597	0.00%
2020/08/11	5	16.71	2	16.70	16.55	3	4,574	0.07%
2020/08/10	3	17.27	1	17.15	17.35	2	4,510	0.04%
2020/08/07	4	16.58	1	16.60	16.50	3	4,278	0.07%
2020/08/06	5	16.54	74	16.42	16.65	-69	4,270	-1.62%
2020/08/05	2	16.48	1	16.40	16.40	1	4,287	0.02%
2020/07/31	5	16.57	10	16.66	16.55	-5	4,459	-0.11%
2020/07/30	14	16.43	5	16.77	16.70	9	4,553	0.20%
2020/07/29	1	15.90	10	15.35	15.90	-9	4,446	-0.20%
2020/07/28	1	15.05	0	0.00	14.95	1	4,429	0.02%
2020/07/24	5	15.87	0	0.00	15.60	5	4,387	0.11%
2020/07/23	10	16.13	0.1	16.05	16.05	9.9	4,356	0.23%
2020/07/22	0	0.00	21	16.30	16.35	-21	4,338	-0.48%
2020/07/20	0	0.00	0	16.20	16.10	0	4,284	0.00%
2020/07/16	6	16.84	0	0.00	16.85	6	4,164	0.14%
2020/07/13	2	17.40	0	0.00	17.30	2	4,037	0.05%
2020/07/10	1	17.85	3	17.15	17.90	-2	3,988	-0.05%
2020/07/09	4	18.24	11	18.43	18.00	-7	3,821	-0.18%
2020/07/08	2	18.13	30	18.56	18.90	-28	3,615	-0.77%
2020/07/06	6	18.12	83	18.36	18.20	-77	3,151	-2.44%
2020/07/03	0	0.00	22	16.85	16.90	-22	2,584	-0.85%
2020/07/02	1	15.25	3	15.08	15.40	-2	2,407	-0.08%
2020/07/01	3	14.72	0	0.00	14.65	3	2,267	0.13%
2020/06/29	0	0.00	2	15.05	14.90	-2	2,200	-0.09%
2020/06/23	5	14.70	0	0.00	14.55	5	2,159	0.23%
2020/06/22	16	14.71	0	0.00	14.55	16	2,149	0.74%
2020/06/19	1	14.75	0	0.00	14.50	1	2,149	0.05%
2020/06/18	1	15.00	10	15.10	14.85	-9	2,118	-0.42%
2020/06/15	0	0.00	5	14.85	15.15	-5	1,969	-0.25%
2020/05/26	10	15.35	12	15.08	15.05	-2	2,154	-0.09%
2020/05/22	1	14.45	0	0.00	14.45	1	2,077	0.05%
2020/05/21	0	0.00	13	14.95	14.80	-13	2,061	-0.63%
2020/05/19	1	14.85	7	15.00	14.80	-6	2,046	-0.29%
2020/05/11	0	0.00	5	15.05	15.00	-5	1,823	-0.27%
2020/05/08	20	16.25	0	0.00	15.35	20	1,789	1.12%
2020/05/07	5	16.05	6	15.66	16.30	-1	1,647	-0.06%
2020/05/06	60	15.41	1	15.65	15.40	59	1,500	3.93%
2020/05/05	26	14.50	0	0.00	15.60	26	1,345	1.93%
2020/05/04	0	0.00	8	14.35	14.20	-8	1,231	-0.65%
2020/04/29	0	0.00	7.1	13.70	13.80	-7.1	1,189	-0.59%
2020/04/28	2	13.60	3	13.60	13.60	-1	1,180	-0.08%
2020/04/27	5	13.45	0	0.00	13.50	5	1,187	0.42%
2020/04/24	3	13.65	0	0.00	13.35	3	1,177	0.25%
2020/04/23	1	13.00	0	0.00	13.10	1	1,154	0.09%
2020/04/21	1	12.80	0	0.00	12.70	1	1,147	0.09%
2020/04/16	1	13.30	0	0.00	13.30	1	1,128	0.09%
2020/04/15	1	13.35	0	0.00	13.65	1	1,115	0.09%
2020/04/13	5	12.95	0	0.00	12.85	5	1,088	0.46%
2020/04/08	0	0.00	10	13.00	12.95	-10	1,072	-0.93%
2020/04/07	2	12.95	6	13.03	12.95	-4	1,062	-0.38%
2020/04/06	0	0.00	2.2	12.36	12.55	-2.2	1,008	-0.22%
2020/03/30	10	12.25	7	12.19	12.35	3	980	0.31%
2020/03/26	1	11.30	0	0.00	11.60	1	876	0.11%
2020/03/20	0	0.00	3	11.30	11.25	-3	839	-0.36%
2020/03/19	10	10.78	1	11.05	10.80	9	825	1.09%
2020/03/11	19	15.61	0	0.00	15.50	19	676	2.81%
2020/03/10	8	16.72	6	16.08	15.80	2	653	0.31%
2020/03/09	2	16.18	10	16.50	16.50	-8	448	-1.79%
2020/02/24	0	0.00	7	15.40	15.30	-7	330	-2.12%
2020/02/21	13	15.45	6	15.45	15.45	7	330	2.12%
2020/01/03	0	0.00	1	15.65	15.70	-1	327	-0.31%
2019/12/31	0	0.00	0.1	15.60	15.60	-0.1	336	-0.03%
2019/12/09	10	15.55	0	0.00	15.50	10	316	3.16%
2019/12/03	0	0.00	5	15.55	15.60	-5	319	-1.57%
2019/11/22	2	15.70	0	0.00	15.65	2	325	0.61%
2019/10/22	0	0.00	2	15.90	16.00	-2	384	-0.52%
2019/10/17	1	16.05	0	0.00	16.05	1	371	0.27%
2019/08/29	10	16.10	0	0.00	16.10	10	816	1.23%
2019/08/23	1	16.25	0	0.00	16.20	1	837	0.12%
2019/08/05	1	16.60	0	0.00	16.55	1	827	0.12%
2019/07/15	0	0.00	5	17.60	17.55	-5	736	-0.68%
2019/07/10	0	0.00	6	17.95	17.70	-6	705	-0.85%
2019/07/04	1	16.85	0	0.00	16.80	1	544	0.18%
2019/07/02	0	0.00	7	17.47	17.15	-7	526	-1.33%
2019/07/01	1	16.60	0	0.00	16.80	1	415	0.24%
2019/06/19	2	16.95	0	0.00	16.90	2	522	0.38%
2019/06/03	0	0.00	5	17.05	17.00	-5	540	-0.93%
2019/05/27	3	16.85	0	0.00	16.95	3	516	0.58%
2019/05/22	5	16.55	0	0.00	16.55	5	518	0.96%
2019/04/11	10	17.05	0	0.00	17.00	10	546	1.83%
2019/04/03	0	0.00	0.1	17.00	17.10	-0.1	500	-0.01%
2019/03/27	0	0.00	7	17.34	17.15	-7	457	-1.53%
2019/03/21	3	16.95	0	0.00	16.80	3	345	0.87%
2019/03/18	0	0.00	5	16.55	16.70	-5	322	-1.55%
2019/02/26	0	0.00	0	16.90	16.90	0	296	-0.01%
2019/02/25	0	0.00	2	16.90	16.95	-2	294	-0.68%
2019/02/20	9	17.03	0	0.00	17.10	9	267	3.36%
2018/12/05	4	16.25	0	0.00	16.25	4	356	1.12%
2018/12/04	0	0.00	3.5	16.30	16.40	-3.5	368	-0.94%
2018/11/19	1	16.10	0	0.00	16.15	1	429	0.23%
2018/10/25	1	15.55	0	0.00	15.45	1	502	0.20%
2018/10/15	15	16.20	0	0.00	16.25	15	502	2.98%
2018/10/05	0	0.00	2	17.40	17.40	-2	463	-0.43%
2018/10/03	1	17.65	0	0.00	17.60	1	469	0.21%
2018/09/25	0	0.00	1	17.85	17.95	-1	490	-0.20%
2018/09/17	0	0.00	1	17.90	17.80	-1	493	-0.20%
2018/09/14	1	17.95	6	17.95	18.05	-5	495	-1.01%
2018/09/11	0	0.00	30	17.47	17.55	-30	488	-6.14%
2018/09/10	6	17.50	0	0.00	17.40	6	506	1.18%
2018/09/06	30	18.40	0	0.00	18.35	30	519	5.78%
2018/09/05	0	0.00	1	18.50	18.50	-1	563	-0.18%
2018/09/03	0	0.00	20	18.50	18.50	-20	581	-3.44%
2018/08/31	22	18.16	0	0.00	18.35	22	599	3.67%
2018/08/27	3	18.35	0	0.00	18.25	3	632	0.47%
2018/08/21	0	0.00	0.1	17.80	17.80	-0.1	717	-0.01%
2018/08/20	5	17.60	0	0.00	17.65	5	727	0.69%
2018/08/10	4	18.01	0	0.00	17.85	4	850	0.47%
2018/08/01	0	0.00	1	18.15	18.25	-1	913	-0.11%
2018/07/06	1	17.50	0	0.00	17.60	1	994	0.10%
2018/07/02	0	0.00	5	18.55	18.55	-5	978	-0.51%
2018/06/29	1	18.65	0	0.00	18.60	1	976	0.10%
2018/06/08	0	0.00	1	19.10	19.05	-1	955	-0.10%
2018/06/07	1	19.20	0	0.00	19.05	1	926	0.11%
2018/06/06	0	0.00	1	19.00	18.95	-1	911	-0.11%
2018/06/01	7	19.81	2	19.40	19.30	5	906	0.55%
2018/05/30	0	0.00	2	18.75	18.65	-2	788	-0.25%
2018/05/28	0	0.00	2	19.00	18.85	-2	790	-0.25%
2018/05/23	1	18.65	0	0.00	18.75	1	771	0.13%
2018/05/17	1	18.55	2	18.60	18.60	-1	700	-0.14%
2018/05/08	1	18.30	0	0.00	18.25	1	697	0.14%
2018/04/30	0	0.00	5	18.00	17.95	-5	700	-0.71%
2018/04/20	0	0.00	5	18.05	18.10	-5	757	-0.66%
2018/04/19	0	0.00	40	17.90	17.90	-40	757	-5.28%
2018/04/18	5	17.80	0	0.00	17.85	5	762	0.66%
2018/04/09	0	0.00	15	17.70	17.80	-15	914	-1.64%
2018/03/27	0	0.00	20	17.80	17.75	-20	1,052	-1.90%
2018/03/20	0	0.00	10	17.90	18.05	-10	1,055	-0.95%
2018/03/15	10	18.05	0	0.00	18.00	10	1,107	0.90%
2018/03/14	13	18.19	10	18.20	18.25	3	1,108	0.27%
2018/03/12	0	0.00	0.1	17.80	17.80	-0.1	1,085	-0.01%
2018/03/08	10	17.70	0	0.00	17.80	10	1,086	0.92%
2018/03/07	0	0.00	0.1	17.60	17.60	-0.1	1,086	0.00%
2018/02/22	0	0.00	16	17.55	17.55	-16	1,095	-1.46%
2018/02/12	17	17.05	0	0.00	17.05	17	1,076	1.58%
2018/02/06	2	18.10	0	0.00	17.15	2	1,061	0.19%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/29	2	18.55	0	0.00	18.55	2	1,004	0.20%
2018/01/26	10	18.55	0	0.00	18.60	10	1,005	0.99%
2018/01/19	30	18.80	0	0.00	18.70	30	979	3.06%
2018/01/16	0	0.00	50	19.15	19.20	-50	1,025	-4.88%
2018/01/08	0	0.00	0.5	19.55	19.55	-0.5	1,030	-0.05%
2018/01/05	20	19.68	0	0.00	19.65	20	1,026	1.95%
2018/01/04	0	0.00	2	19.70	19.85	-2	1,013	-0.20%
2018/01/03	30	19.93	1	19.90	19.85	29	987	2.94%