永光 (1711)-富邦-左營券商分點個股進出

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:13:30

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/20	3	19.80	0	0.00	19.45	3	2,647	0.11%
2024/05/17	2	19.80	1	19.85	19.80	1	2,622	0.04%
2024/05/16	4	19.75	0	0.00	19.80	4	2,681	0.15%
2024/05/14	1	20.15	0	0.00	20.10	1	2,715	0.04%
2024/05/10	0.1	20.35	0	0.00	20.35	0.1	2,705	0.00%
2024/05/09	1	20.45	0	0.00	20.25	1	2,698	0.04%
2024/05/08	1	20.35	21	20.40	20.40	-20	2,679	-0.75%
2024/05/07	6	19.83	0	0.00	19.90	6	2,652	0.23%
2024/05/06	0	0.00	20	20.00	20.00	-20	2,646	-0.76%
2024/05/03	15	20.07	0.1	20.55	20.05	14.9	2,642	0.56%
2024/05/02	0	0.00	2	20.23	20.30	-2	2,626	-0.08%
2024/04/30	19	20.33	0	0.00	20.30	19	2,620	0.72%
2024/04/29	0	0.00	2	20.15	20.45	-2	2,613	-0.08%
2024/04/26	7.1	19.92	0	0.00	19.95	7.1	2,592	0.27%
2024/04/25	15	20.05	0	0.00	20.00	15	2,587	0.58%
2024/04/24	0.1	20.20	1	20.05	20.10	-1	2,583	-0.04%
2024/04/23	0.1	20.05	0	0.00	20.00	0.1	2,593	0.00%
2024/04/22	1	20.00	1	20.05	20.05	0	2,604	0.00%
2024/04/19	3	19.35	0	0.00	19.50	3	2,597	0.12%
2024/04/17	0	0.00	3	20.25	20.25	-3	2,581	-0.12%
2024/04/16	3	19.80	0	0.00	19.80	3	2,583	0.12%
2024/04/15	2	20.45	4	20.54	20.30	-2	2,586	-0.08%
2024/04/11	1	20.30	0	0.00	20.30	1	2,566	0.04%
2024/04/09	0	0.00	1	20.55	20.55	-1	2,556	-0.04%
2024/04/08	0	0.00	3	20.50	20.60	-3	2,545	-0.12%
2024/04/02	1	20.45	1	20.10	20.45	0	2,521	0.00%
2024/04/01	0	20.10	1	20.10	20.05	-1	2,473	-0.04%
2024/03/29	0	0.00	3	19.85	19.80	-3	2,455	-0.12%
2024/03/26	1	19.60	0	0.00	19.55	1	2,448	0.04%
2024/03/25	1	19.80	4	19.80	20.00	-3	2,437	-0.12%
2024/03/21	0	19.60	0	0.00	19.55	0	2,406	0.00%
2024/03/19	3	19.52	0	0.00	19.40	3	2,400	0.12%
2024/03/15	3	19.25	1	19.30	19.25	2	2,397	0.08%
2024/03/13	0	0.00	2	19.90	19.95	-2	2,368	-0.08%
2024/03/12	0	0.00	2	20.45	20.35	-2	2,355	-0.08%
2024/03/11	0	0.00	5	20.35	20.25	-5	2,358	-0.21%
2024/03/08	2	20.33	1	20.65	20.55	1	2,362	0.04%
2024/03/07	3	21.13	19	21.40	21.05	-16	2,349	-0.68%
2024/03/06	8	21.35	4	21.50	21.50	4	2,305	0.17%
2024/03/05	6	21.06	0	0.00	21.10	6	2,254	0.27%
2024/03/04	3	21.47	3.2	21.65	21.40	-0.2	2,199	-0.01%
2024/03/01	9	21.54	20	21.35	21.45	-11	2,146	-0.51%
2024/02/29	16	21.60	4	21.55	21.50	12	2,089	0.57%
2024/02/27	58.1	22.81	6	22.92	21.80	52.1	1,947	2.67%
2024/02/26	2	21.35	0	0.00	21.70	2	1,086	0.18%
2024/02/23	0	20.10	0	0.00	19.75	0	943	0.00%
2024/02/20	0.1	20.05	0	0.00	19.80	0.1	949	0.01%
2024/02/16	0	0.00	1	20.00	20.00	-1	882	-0.11%
2024/02/15	0.1	18.95	0	0.00	19.00	0.1	813	0.01%
2024/01/24	0	0.00	5	19.05	19.00	-5	847	-0.59%
2024/01/22	5	18.75	0	0.00	18.90	5	862	0.58%
2024/01/19	0	18.74	0	0.00	18.60	0	869	0.00%
2024/01/16	0	18.90	5	18.80	18.70	-5	1,022	-0.49%
2024/01/15	0	0.00	5	19.00	18.90	-5	1,261	-0.40%
2024/01/12	0	19.18	0	0.00	18.95	0	1,280	0.00%
2024/01/09	0	19.70	0	0.00	19.20	0	1,366	0.00%
2024/01/08	0.1	19.70	1	19.65	19.70	-0.9	1,353	-0.07%
2024/01/03	0	19.75	0	0.00	19.55	0	1,349	0.00%
2023/12/29	0	0.00	1	19.50	19.60	-1	1,355	-0.07%
2023/12/22	0	0.00	2	19.70	19.65	-2	1,417	-0.14%
2023/12/14	1	19.95	0	0.00	19.85	1	1,412	0.07%
2023/12/11	1	19.90	0	0.00	19.90	1	1,419	0.07%
2023/12/07	0	0.00	5	20.50	20.20	-5	1,411	-0.35%
2023/11/29	0	0.00	2	20.25	20.35	-2	1,312	-0.15%
2023/11/24	5	20.15	0	0.00	20.15	5	1,308	0.38%
2023/11/20	0	0.00	1	20.00	19.80	-1	1,269	-0.08%
2023/10/24	10	19.80	10	19.60	19.75	0	1,470	0.00%
2023/10/23	10	20.18	10	20.05	20.00	0	1,406	0.00%
2023/10/20	8	19.14	9	19.46	19.50	-1	1,172	-0.08%
2023/10/19	0	0.00	1	19.50	19.50	-1	1,184	-0.08%
2023/10/13	1	19.15	0	0.00	19.15	1	1,672	0.06%
2023/10/06	0	0.00	1	19.35	19.35	-1	1,975	-0.05%
2023/10/03	1	19.30	0	0.00	19.15	1	2,115	0.05%
2023/10/02	0	19.55	1	19.20	19.20	-1	2,164	-0.05%
2023/09/28	0	0.00	6	19.43	19.35	-6	2,207	-0.27%
2023/09/26	0	0.00	10	19.40	19.30	-10	2,202	-0.45%
2023/09/14	1	19.70	0	0.00	19.80	1	2,762	0.04%
2023/09/12	0	0.00	4	19.45	19.45	-4	2,826	-0.14%
2023/09/11	0	19.55	0	0.00	19.30	0	2,844	0.00%
2023/09/08	0	0.00	5	19.50	19.55	-5	2,872	-0.17%
2023/08/16	5	19.20	0	0.00	19.15	5	3,844	0.13%
2023/08/11	0	0.00	1	19.50	19.45	-1	4,076	-0.02%
2023/08/09	0	0.00	3	20.10	20.15	-3	4,166	-0.07%
2023/08/02	1.1	20.94	1	21.35	20.95	0.1	4,296	0.00%
2023/07/31	0	0.00	1	21.00	21.15	-1	4,372	-0.02%
2023/07/28	1	21.25	0	0.00	21.10	1	4,467	0.02%
2023/07/27	1	21.50	1	21.55	21.45	0	4,662	0.00%
2023/07/26	0	0.00	0.2	20.95	20.75	-0.2	4,836	0.00%
2023/07/24	5	20.85	0	0.00	20.75	5	6,834	0.07%
2023/07/21	10	21.45	1	21.65	21.55	9	7,246	0.12%
2023/07/20	1	21.00	3	21.35	21.25	-2	7,367	-0.03%
2023/07/19	1.1	21.05	0	0.00	20.95	1.1	7,618	0.01%
2023/07/18	34.1	22.81	52	21.38	21.50	-17.9	7,821	-0.23%
2023/07/17	3	21.95	13	21.19	21.90	-10	7,546	-0.13%
2023/07/14	0	0.00	1	20.50	20.45	-1	7,312	-0.01%
2023/07/13	5	20.40	4	20.60	20.40	1	7,311	0.01%
2023/07/12	5	20.80	0	0.00	20.60	5	7,307	0.07%
2023/07/11	1	20.80	0.5	20.96	21.05	0.5	7,298	0.01%
2023/07/10	1	20.80	0.2	20.95	20.80	0.8	7,266	0.01%
2023/07/07	3	20.75	8	21.24	20.65	-5	7,163	-0.07%
2023/06/30	0	0.00	1	21.55	21.80	-1	6,959	-0.01%
2023/06/28	0	0.00	18	21.91	21.85	-18	6,861	-0.26%
2023/06/27	14	22.09	24	21.99	21.50	-10	6,808	-0.15%
2023/06/26	21	21.65	1	21.80	21.40	20	6,616	0.30%
2023/06/21	2	21.25	12	21.08	21.05	-10	6,495	-0.15%
2023/06/16	0	0.00	10	20.90	20.70	-10	6,415	-0.16%
2023/06/14	10	20.95	0	0.00	20.80	10	6,343	0.16%
2023/06/13	5	20.80	0	0.00	20.80	5	6,323	0.08%
2023/06/12	0	0.00	3	20.80	20.80	-3	6,304	-0.05%
2023/06/09	16	21.27	0	0.00	21.25	16	6,278	0.25%
2023/06/07	15	21.58	0	0.00	21.50	15	6,224	0.24%
2023/06/06	4	21.71	0	0.00	21.55	4	6,190	0.06%
2023/06/05	10	22.04	10	22.45	22.15	0	6,085	0.00%
2023/06/02	20	20.63	13	20.67	20.80	7	5,651	0.12%
2023/06/01	6	20.63	0	0.00	20.60	6	5,615	0.11%
2023/05/29	0	0.00	5	20.24	20.20	-5	5,527	-0.09%
2023/05/24	0	0.00	6	20.45	20.55	-6	5,462	-0.11%
2023/05/23	1	20.70	4	20.63	20.55	-3	5,438	-0.06%
2023/05/22	0	0.00	1	20.40	20.60	-1	5,436	-0.02%
2023/05/19	1	21.30	0	0.00	20.65	1	5,408	0.02%
2023/05/17	1	20.55	0	0.00	20.45	1	5,186	0.02%
2023/05/16	13	20.71	6	20.59	20.55	7	5,147	0.14%
2023/05/15	6	20.35	6	20.05	20.05	0	5,026	0.00%
2023/05/12	0	20.20	0	0.00	20.15	0	5,019	0.00%
2023/05/11	0	20.20	0	0.00	20.00	0	5,000	0.00%
2023/05/10	5	20.80	1	20.75	20.80	4	4,927	0.08%
2023/05/09	1	20.85	11	21.27	20.75	-10	4,903	-0.20%
2023/05/08	1	21.15	0	0.00	21.40	1	4,817	0.02%
2023/05/05	0	0.00	2	21.60	21.50	-2	4,753	-0.04%
2023/05/04	57	21.98	58	21.80	21.80	-1	4,692	-0.02%
2023/05/03	54	22.14	72	22.02	21.75	-18	4,578	-0.39%
2023/05/02	88	22.16	68	22.44	22.40	20	4,374	0.46%
2023/04/28	71	22.09	82	21.91	21.90	-11	4,148	-0.27%
2023/04/27	68	23.19	75	22.73	22.60	-7	3,785	-0.18%
2023/04/26	3	20.77	3	20.48	22.10	0	2,108	0.00%
2023/04/25	6	20.17	5	20.65	20.10	1	1,652	0.06%
2023/04/24	11	20.68	9	20.51	20.80	2	1,462	0.14%
2023/04/21	10	20.00	5	20.17	19.85	5	1,154	0.43%
2023/04/20	0	0.00	10	19.48	19.35	-10	877	-1.14%
2023/04/17	0	0.00	5	19.25	19.30	-5	725	-0.69%
2023/04/14	0	0.00	1	19.00	18.95	-1	699	-0.14%
2023/04/10	10	18.80	0	0.00	18.80	10	711	1.41%
2023/04/07	0	0.00	8	18.85	18.85	-8	735	-1.09%
2023/03/31	1	18.85	1	18.80	18.80	0	845	0.00%
2023/03/29	1	18.80	0	0.00	18.75	1	866	0.12%
2023/03/28	2	19.03	0	0.00	18.80	2	901	0.22%
2023/03/17	0	0.00	5	18.40	18.35	-5	1,323	-0.38%
2023/03/16	5	18.20	0	0.00	18.20	5	1,329	0.38%
2023/03/15	1	18.65	0	0.00	18.50	1	1,331	0.08%
2023/03/14	6	18.62	0	0.00	18.60	6	1,342	0.45%
2023/03/10	7	18.99	0	0.00	18.90	7	1,364	0.51%
2023/03/09	0	0.00	11	19.20	19.25	-11	1,460	-0.75%
2023/03/08	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/03/06	0	0.00	5	19.20	19.15	-5	1,628	-0.31%
2023/03/03	0	0.00	0.1	19.00	19.00	-0.1	1,611	-0.01%
2023/03/01	0	18.90	0	0.00	18.80	0	1,613	0.00%
2023/02/24	2	19.00	0	0.00	18.85	2	1,610	0.12%
2023/02/09	5	19.00	0	0.00	18.95	5	1,631	0.31%
2023/02/08	1	19.25	0	0.00	19.15	1	1,624	0.06%
2023/02/06	1	19.20	0	0.00	19.20	1	1,614	0.06%
2023/02/03	5	19.05	5	19.15	19.20	0	1,610	0.00%
2023/02/02	10	19.10	10.1	19.20	19.20	-0.1	1,601	-0.01%
2023/02/01	1.1	19.05	1	19.05	19.00	0.1	1,582	0.01%
2023/01/31	1	18.95	0	0.00	19.00	1	1,581	0.06%
2023/01/16	1	18.30	0	0.00	18.35	1	1,565	0.06%
2023/01/06	0	0.00	2	18.45	18.45	-2	1,624	-0.12%
2022/12/29	2	18.40	1	18.55	18.70	1	1,667	0.06%
2022/12/28	6	18.72	0	0.00	18.70	6	1,667	0.36%
2022/12/27	0	0.00	1	19.05	19.00	-1	1,656	-0.06%
2022/12/26	1	19.35	6	19.08	19.20	-5	1,635	-0.31%
2022/12/21	0	0.00	1	18.50	18.40	-1	1,554	-0.06%
2022/12/20	8	18.75	0	0.00	18.35	8	1,551	0.52%
2022/12/19	0	0.00	15	19.30	19.10	-15	1,546	-0.97%
2022/12/16	8	19.39	2	19.35	19.25	6	1,538	0.39%
2022/12/15	4	19.60	2	20.00	19.60	2	1,522	0.13%
2022/12/14	18	20.66	17	20.12	19.95	1	1,481	0.07%
2022/12/12	2	18.15	0	0.00	18.40	2	1,152	0.17%
2022/12/07	3	18.30	2	18.60	18.30	1	1,147	0.09%
2022/12/06	5	18.63	0	0.00	18.40	5	1,140	0.44%
2022/12/05	5	18.86	2.1	18.95	18.80	2.9	1,132	0.25%
2022/12/02	2.1	18.70	0	0.00	18.90	2.1	1,119	0.19%
2022/12/01	10	19.40	10.4	18.96	18.90	-0.4	1,103	-0.04%
2022/11/30	10	18.80	22	19.38	19.10	-12	1,008	-1.19%
2022/11/29	2	17.90	0	0.00	18.10	2	814	0.25%
2022/11/21	2	17.60	0	0.00	17.85	2	882	0.23%
2022/11/15	4	18.20	0	0.00	18.20	4	1,161	0.34%
2022/11/14	0	0.00	1	18.30	18.15	-1	1,211	-0.08%
2022/11/09	0	0.00	4	17.90	17.80	-4	1,253	-0.32%
2022/11/08	1	17.80	0	0.00	17.60	1	1,272	0.08%
2022/11/07	10	17.65	12	17.75	17.75	-2	1,295	-0.15%
2022/11/02	0	0.00	1.2	17.57	17.65	-1.2	1,360	-0.09%
2022/10/26	2	16.85	2.2	16.95	16.95	-0.2	1,490	-0.01%
2022/10/21	3	17.03	2	17.50	16.90	1	1,619	0.06%
2022/10/20	2	16.85	0	0.00	17.70	2	1,621	0.12%
2022/10/14	0	0.00	1	17.25	17.20	-1	1,915	-0.05%
2022/10/06	1	18.45	0	0.00	18.35	1	2,014	0.05%
2022/09/26	0	0.00	4	18.25	18.35	-4	2,241	-0.18%
2022/09/23	2	19.40	0	0.00	19.20	2	2,256	0.09%
2022/09/21	5	19.40	0	0.00	19.30	5	2,287	0.22%
2022/09/20	0	0.00	8	19.65	19.75	-8	2,289	-0.35%
2022/09/19	1	19.75	1	20.05	19.60	0	2,300	0.00%
2022/09/15	8	20.45	0	0.00	20.35	8	2,326	0.34%
2022/09/14	5	20.20	0	0.00	20.25	5	2,340	0.21%
2022/09/13	3.1	20.42	0	0.00	20.50	3.1	2,366	0.13%
2022/09/12	2	20.40	0	0.00	20.40	2	2,404	0.08%
2022/09/05	1	20.30	1	20.15	20.15	0	2,483	0.00%
2022/09/02	1	20.65	0	0.00	20.50	1	2,509	0.04%
2022/09/01	0	0.00	1	21.15	20.75	-1	2,513	-0.04%
2022/08/29	3	20.65	0	0.00	20.65	3	2,559	0.12%
2022/08/26	0	0.00	2	21.30	21.30	-2	2,599	-0.08%
2022/08/24	0	0.00	2	21.00	21.00	-2	2,846	-0.07%
2022/08/23	2	21.05	0	0.00	20.65	2	2,804	0.07%
2022/08/22	28	20.97	10	21.00	21.25	18	2,676	0.67%
2022/08/16	0	0.00	5	20.63	20.55	-5	2,595	-0.19%
2022/08/15	2	20.40	20	20.60	20.60	-18	2,616	-0.69%
2022/08/12	0	0.00	2	20.30	20.30	-2	2,612	-0.08%
2022/08/11	1	20.20	1	20.20	20.25	0	2,608	0.00%
2022/08/10	1	20.00	2	19.90	20.00	-1	2,620	-0.04%
2022/08/09	4	19.70	0	0.00	19.60	4	2,614	0.15%
2022/08/08	2	19.50	0	0.00	19.65	2	2,627	0.08%
2022/08/05	5	19.55	1	19.50	19.60	4	2,642	0.15%
2022/08/03	0	0.00	3	19.50	19.40	-3	2,658	-0.11%
2022/08/02	3	19.67	2	19.58	19.55	1	2,694	0.04%
2022/08/01	3	20.27	3	20.52	20.35	0	2,659	0.00%
2022/07/25	2	19.68	0	0.00	19.70	2	2,734	0.07%
2022/07/22	3	20.73	4	20.61	20.60	-1	2,787	-0.04%
2022/07/21	0	0.00	2	19.85	20.00	-2	2,674	-0.07%
2022/07/19	1	19.75	1	19.50	19.45	0	2,768	0.00%
2022/07/14	0	0.00	1	18.65	18.90	-1	2,827	-0.04%
2022/07/13	0	0.00	5	19.10	18.85	-5	3,067	-0.16%
2022/07/12	3	18.20	0	0.00	17.90	3	3,079	0.10%
2022/07/08	1	19.00	0	0.00	19.00	1	3,143	0.03%
2022/07/06	2	18.50	0	0.00	18.40	2	3,242	0.06%
2022/07/01	1	18.75	4	18.78	18.70	-3	3,588	-0.08%
2022/06/24	1	20.50	0	0.00	20.50	1	4,159	0.02%
2022/06/23	1	20.20	0	0.00	20.25	1	4,418	0.02%
2022/06/21	0	0.00	10	20.73	21.10	-10	5,796	-0.17%
2022/06/20	1	20.40	1	20.50	20.25	0	6,139	0.00%
2022/06/15	2	22.53	0	0.00	22.40	2	6,615	0.03%
2022/06/13	2	22.70	1	22.85	22.75	1	6,744	0.01%
2022/06/09	0	0.00	2	23.35	23.45	-2	6,955	-0.03%
2022/06/07	2	23.25	0	0.00	23.10	2	7,311	0.03%
2022/06/06	5	23.60	1	23.85	23.60	4	7,311	0.05%
2022/06/02	16	24.66	11	24.39	24.30	5	7,319	0.07%
2022/06/01	5	24.00	0	0.00	24.00	5	7,129	0.07%
2022/05/31	5	24.00	0	0.00	23.95	5	7,160	0.07%
2022/05/30	11	24.13	10	23.85	23.85	1	7,268	0.01%
2022/05/27	0	0.00	3	23.75	23.60	-3	7,317	-0.04%
2022/05/26	0	0.00	2	24.15	23.70	-2	7,408	-0.03%
2022/05/25	2	23.95	0	0.00	24.00	2	7,476	0.03%
2022/05/24	0	0.00	1	23.65	23.65	-1	7,528	-0.01%
2022/05/20	0	0.00	2	23.85	23.70	-2	7,629	-0.03%
2022/05/19	0	0.00	10	23.10	23.65	-10	7,647	-0.13%
2022/05/18	1	23.70	0	0.00	23.60	1	7,674	0.01%
2022/05/17	0	0.00	1	23.25	23.35	-1	7,720	-0.01%
2022/05/16	1	23.15	1	22.95	23.05	0	8,011	0.00%
2022/05/13	10	22.35	10	22.45	22.70	0	8,180	0.00%
2022/05/12	1	22.90	0	0.00	21.90	1	8,200	0.01%
2022/05/11	0	0.00	1	22.60	22.95	-1	8,231	-0.01%
2022/05/05	0	0.00	12	23.93	23.40	-12	8,392	-0.14%
2022/05/04	12	23.37	0	0.00	23.25	12	8,354	0.14%
2022/05/03	0	0.00	16	22.57	22.85	-16	8,346	-0.19%
2022/04/29	1	23.10	6	23.25	22.80	-5	8,387	-0.06%
2022/04/28	2	22.73	1	23.05	22.55	1	8,415	0.01%
2022/04/27	0	0.00	11	21.80	22.10	-11	8,325	-0.13%
2022/04/26	5	22.85	1	23.50	22.70	4	8,264	0.05%
2022/04/25	16	23.24	4	23.75	23.35	12	8,237	0.15%
2022/04/22	0	0.00	1	24.15	24.20	-1	8,198	-0.01%
2022/04/21	2	24.40	1	24.50	24.35	1	8,264	0.01%
2022/04/20	1	24.45	0	0.00	24.45	1	8,274	0.01%
2022/04/19	6	25.16	1	25.85	24.75	5	8,284	0.06%
2022/04/18	1	24.20	1	24.45	24.55	0	8,188	0.00%
2022/04/15	3	24.40	0	0.00	24.40	3	8,249	0.04%
2022/04/13	1	25.00	1	24.95	25.00	0	9,084	0.00%
2022/04/12	0	0.00	5	25.32	25.10	-5	9,256	-0.05%
2022/04/11	10	26.03	8	26.21	25.65	2	9,493	0.02%
2022/04/08	24	25.65	23	25.84	26.05	1	10,088	0.01%
2022/04/07	4	25.19	4	24.90	24.80	0	10,332	0.00%
2022/03/31	6	26.10	1	26.45	26.00	5	11,160	0.04%
2022/03/30	3	26.30	13	26.29	26.20	-10	11,143	-0.09%
2022/03/29	8	26.91	9	27.03	27.20	-1	11,060	-0.01%
2022/03/28	13	26.81	9	27.08	26.95	4	11,150	0.04%
2022/03/25	76	27.87	83	27.42	26.75	-7	11,835	-0.06%
2022/03/24	33	27.48	27	27.34	27.05	6	11,076	0.05%
2022/03/23	17	26.25	3	25.98	25.85	14	10,557	0.13%
2022/03/22	28	25.17	21	25.43	25.35	7	10,241	0.07%
2022/03/21	1	24.65	1	24.50	24.45	0	9,979	0.00%
2022/03/18	8	24.73	8	24.71	24.60	0	10,024	0.00%
2022/03/17	2	24.45	0	0.00	24.25	2	9,972	0.02%
2022/03/16	0	0.00	9	23.64	23.55	-9	9,952	-0.09%
2022/03/15	6	24.78	3	24.28	23.95	3	10,045	0.03%
2022/03/14	1	24.56	2	24.48	24.55	-1	10,257	-0.01%
2022/03/11	6	24.98	29	24.90	25.15	-23	10,231	-0.22%
2022/03/10	2	26.20	4	26.25	26.45	-2	10,033	-0.02%
2022/03/09	2	25.25	1	25.20	25.35	1	10,018	0.01%
2022/03/08	11	25.07	2	25.08	24.95	9	10,234	0.09%
2022/03/07	1.1	25.95	0	0.00	25.40	1.1	10,483	0.01%
2022/03/03	1	26.70	0	0.00	26.65	1	11,099	0.01%
2022/03/02	2	26.53	0	0.00	26.55	2	11,259	0.02%
2022/03/01	3	26.28	2	26.25	26.40	1	11,391	0.01%
2022/02/25	0	0.00	6	25.35	25.70	-6	11,904	-0.05%
2022/02/23	0	0.00	2	26.28	26.25	-2	13,305	-0.02%
2022/02/22	1	25.55	0	0.00	25.55	1	13,413	0.01%
2022/02/21	1	25.80	0	0.00	25.90	1	13,543	0.01%
2022/02/18	1	25.75	4	25.85	26.05	-3	13,886	-0.02%
2022/02/17	1	25.80	1	25.90	25.90	0	14,364	0.00%
2022/02/16	41	26.72	3.6	26.50	26.00	37.4	14,795	0.25%
2022/02/15	2	25.90	8	26.10	26.00	-6	15,392	-0.04%
2022/02/14	1.6	24.81	1	25.00	25.05	0.6	17,292	0.00%
2022/02/10	4	25.69	9	25.93	25.80	-5	24,624	-0.02%
2022/02/09	6	25.35	1	25.15	25.20	5	28,031	0.02%
2022/02/08	1	24.90	11	25.00	24.95	-10	29,989	-0.03%
2022/02/07	1	23.85	0	0.00	24.45	1	31,804	0.00%
2022/01/26	1	23.55	0	0.00	23.55	1	31,959	0.00%
2022/01/25	1	23.60	2	24.15	23.50	-1	32,328	0.00%
2022/01/24	1	23.95	2	24.00	24.00	-1	32,710	0.00%
2022/01/21	10.3	24.20	0	0.00	24.10	10.3	33,228	0.03%
2022/01/19	2	24.80	0	0.00	24.70	2	34,239	0.01%
2022/01/18	0	0.00	1	25.00	24.90	-1	34,890	0.00%
2022/01/17	0	0.00	0.3	25.10	25.10	-0.3	35,774	0.00%
2022/01/14	2	24.85	0	0.00	24.60	2	36,365	0.01%
2022/01/12	0.5	25.70	0	0.00	25.70	0.5	37,733	0.00%
2022/01/11	9	26.19	5	25.84	25.85	4	39,278	0.01%
2022/01/10	2	26.68	9	26.66	26.55	-7	41,107	-0.02%
2022/01/07	15.5	27.60	12	27.33	26.80	3.5	42,968	0.01%
2022/01/06	3	26.93	1	26.80	26.90	2	47,351	0.00%
2022/01/05	7	27.21	6.2	27.16	27.05	0.8	50,667	0.00%
2022/01/04	44	27.88	43	27.95	27.80	1	51,347	0.00%
2022/01/03	12	27.51	19	28.23	28.40	-7	51,813	-0.01%
2021/12/30	30	27.67	14	27.32	27.25	16	53,391	0.03%
2021/12/29	23	27.47	18	27.33	27.80	5	55,223	0.01%
2021/12/28	2	26.75	2.1	26.74	26.45	-0.1	55,862	0.00%
2021/12/27	0	0.00	4	26.10	26.10	-4	56,202	-0.01%
2021/12/24	1	26.55	2	26.35	26.20	-1	56,794	0.00%
2021/12/23	6	26.35	2	26.25	26.25	4	57,389	0.01%
2021/12/22	7	26.96	3	27.20	26.55	4	58,185	0.01%
2021/12/21	26	27.58	17	27.40	26.95	9	58,736	0.02%
2021/12/20	1	26.10	13	26.06	26.05	-12	59,223	-0.02%
2021/12/17	0	0.00	9	25.81	25.85	-9	60,496	-0.01%
2021/12/16	1	25.90	5	26.01	25.90	-4	63,107	-0.01%
2021/12/15	2	26.05	1	25.80	26.00	1	66,271	0.00%
2021/12/14	0	26.30	2	26.00	25.75	-2	68,540	0.00%
2021/12/13	0	0.00	5	26.19	26.20	-5	74,535	-0.01%
2021/12/10	1	27.10	1	26.95	26.70	0	79,396	0.00%
2021/12/09	5	26.91	1	27.20	26.90	4	82,430	0.00%
2021/12/08	6	26.94	14	27.09	27.00	-8	83,166	-0.01%
2021/12/07	0	0.00	13	26.48	26.20	-13	83,195	-0.02%
2021/12/06	1	26.24	6	26.20	26.25	-5	83,431	-0.01%
2021/12/03	5	26.34	4	26.28	26.15	1	83,413	0.00%
2021/12/02	7	26.57	4	26.20	25.95	3	83,574	0.00%
2021/12/01	9	26.18	14	26.14	26.45	-5	83,541	-0.01%
2021/11/30	7	27.24	10	27.26	25.65	-3	83,240	0.00%
2021/11/29	1.1	25.79	1	26.30	26.25	0.1	82,696	0.00%
2021/11/26	6	26.50	0	0.00	26.25	6	82,512	0.01%
2021/11/25	4	27.73	3	27.58	27.50	1	82,250	0.00%
2021/11/24	24.1	28.02	23	27.81	27.55	1.1	82,039	0.00%
2021/11/23	30	28.38	20	28.75	27.50	10	81,430	0.01%
2021/11/22	13	27.25	7	27.27	27.40	6	80,087	0.01%
2021/11/19	5	27.68	10	27.63	27.45	-5	79,897	-0.01%
2021/11/18	9	27.77	3	27.70	27.55	6	79,704	0.01%
2021/11/17	10	28.10	3	27.88	28.10	7	79,529	0.01%
2021/11/16	8	28.04	19	27.84	27.60	-11	79,154	-0.01%
2021/11/15	13	28.32	16	28.03	28.05	-3	78,644	0.00%
2021/11/12	22	28.19	21.2	28.40	28.00	0.8	78,156	0.00%
2021/11/11	67	29.52	77	29.44	28.50	-10	77,269	-0.01%
2021/11/10	154.3	30.65	154	30.65	29.40	0.3	75,210	0.00%	大買/大賣/
2021/11/09	85	29.49	43	29.58	30.25	42	70,014	0.06%
2021/11/08	75.1	29.88	47	29.43	27.50	28.1	67,813	0.04%
2021/11/05	36	27.92	42.3	28.82	29.35	-6.3	64,287	-0.01%
2021/11/04	29	27.07	48	27.02	26.70	-19	62,279	-0.03%
2021/11/03	1	25.55	5	25.41	25.50	-4	60,492	-0.01%
2021/11/02	8	25.37	15	25.54	25.15	-7	60,320	-0.01%
2021/11/01	4	25.70	17	25.63	25.90	-13	59,938	-0.02%
2021/10/29	13	26.03	24	26.33	25.55	-11	59,519	-0.02%
2021/10/28	11	25.96	7	26.15	25.75	4	58,959	0.01%
2021/10/27	6	26.17	11	26.35	26.70	-5	58,539	-0.01%
2021/10/26	33	26.32	18	26.07	25.70	15	57,946	0.03%
2021/10/25	32	26.22	44	25.78	26.55	-12	57,313	-0.02%
2021/10/22	10	25.75	132	25.97	25.00	-122	56,587	-0.22%	大賣/鉅額交易
2021/10/21	8	26.17	8	26.30	26.40	0	56,060	0.00%
2021/10/20	21	26.69	27	26.33	26.55	-6	55,710	-0.01%
2021/10/19	45	26.43	19	26.31	26.50	26	54,907	0.05%
2021/10/18	82	27.11	62	26.94	27.05	20	53,352	0.04%
2021/10/15	53	26.11	36	26.05	26.50	17	51,471	0.03%
2021/10/14	157	27.31	142	26.90	25.05	15	49,597	0.03%	大買/大賣/
2021/10/13	132	27.22	187	27.17	26.75	-55	44,426	-0.12%	大買/大賣/
2021/10/12	44	25.85	39	26.00	25.85	5	41,091	0.01%
2021/10/08	33	25.83	18	25.75	25.30	15	40,340	0.04%
2021/10/07	91	26.06	90	26.19	26.00	1	40,104	0.00%
2021/10/06	198	25.81	96	25.82	26.00	102	37,875	0.27%	大買/鉅額交易
2021/10/05	110	24.99	107	25.10	24.75	3	35,699	0.01%	大買/大賣/
2021/10/04	7	24.70	20	24.59	24.00	-13	34,529	-0.04%
2021/10/01	14	24.74	17	24.44	25.00	-3	34,112	-0.01%
2021/09/30	36	25.22	35	25.23	25.65	1	33,557	0.00%
2021/09/29	11	25.59	20	25.48	25.10	-9	32,948	-0.03%
2021/09/28	26	25.54	35	25.34	25.35	-9	32,255	-0.03%
2021/09/27	84	26.60	85	26.63	26.70	-1	31,714	0.00%
2021/09/24	66	26.54	74	26.55	25.55	-8	30,695	-0.03%
2021/09/23	122	26.83	115	26.84	26.80	7	29,504	0.02%	大買/大賣/
2021/09/22	225	25.72	215	25.86	26.65	10	26,859	0.04%	大買/大賣/
2021/09/17	90	25.38	99.1	25.25	24.70	-9.1	23,829	-0.04%
2021/09/16	304.1	27.79	270	27.77	26.55	34.1	21,531	0.16%	大買/大賣/
2021/09/15	319	26.11	301	26.43	27.30	18	15,463	0.12%	大買/大賣/
2021/09/14	185	23.38	142	23.89	24.85	43	10,511	0.41%	大買/大賣/
2021/09/13	8	21.81	12	22.36	22.60	-4	7,434	-0.05%
2021/09/10	6	20.68	2	20.48	20.55	4	6,594	0.06%
2021/09/09	5	20.55	12	20.68	20.70	-7	6,283	-0.11%
2021/09/08	0	0.00	2	19.38	19.45	-2	5,972	-0.03%
2021/09/07	15	19.61	0	19.85	19.90	15	6,122	0.24%
2021/09/06	0	0.00	1.1	19.57	19.65	-1.1	5,939	-0.02%
2021/09/02	1	18.55	50	18.54	18.65	-49	5,944	-0.82%
2021/09/01	30	18.98	0	0.00	18.90	30	5,991	0.50%
2021/08/31	20	18.95	0	0.00	19.00	20	6,116	0.33%
2021/08/27	0	0.00	13	18.50	18.50	-13	6,672	-0.19%
2021/08/23	0	0.00	10	18.20	18.15	-10	7,177	-0.14%
2021/08/19	10	17.95	1	18.15	17.80	9	7,940	0.11%
2021/08/18	0	0.00	10	18.30	18.45	-10	8,091	-0.12%
2021/08/17	10	18.00	11	18.21	18.00	-1	8,111	-0.01%
2021/08/16	20	17.80	11	17.86	18.00	9	8,118	0.11%
2021/08/13	2	18.05	0	0.00	18.00	2	8,286	0.02%
2021/08/12	1	18.50	0	0.00	18.55	1	8,302	0.01%
2021/08/10	1	18.75	1	18.80	18.90	0	8,470	0.00%
2021/08/09	0	0.00	27	18.89	18.85	-27	8,739	-0.31%
2021/08/06	3	19.32	109	19.30	19.30	-106	8,736	-1.21%	大賣/鉅額交易
2021/08/05	0	0.00	3	19.50	19.35	-3	8,800	-0.03%
2021/08/03	4	19.53	0	0.00	19.50	4	9,144	0.04%
2021/08/02	0.1	19.60	6	19.55	19.70	-5.9	9,165	-0.06%
2021/07/30	0	0.00	1	19.65	19.50	-1	9,171	-0.01%
2021/07/28	20	20.08	6	20.27	19.90	14	9,218	0.15%
2021/07/27	5	19.84	1	20.10	19.70	4	9,429	0.04%
2021/07/26	6	20.41	4	20.33	20.20	2	9,810	0.02%
2021/07/23	2	19.60	0	0.00	19.55	2	9,499	0.02%
2021/07/22	0	0.00	5	19.94	19.30	-5	9,567	-0.05%
2021/07/20	4	20.26	0	0.00	19.95	4	9,521	0.04%
2021/07/16	5	21.09	0	0.00	20.70	5	9,657	0.05%
2021/07/15	11	20.64	0	20.85	21.10	11	9,912	0.11%
2021/07/14	7	21.20	10	20.63	21.00	-3	10,310	-0.03%
2021/07/13	14	20.12	5	20.53	20.05	9	9,941	0.09%
2021/07/12	14.1	20.33	6	20.32	20.15	8.1	9,957	0.08%
2021/07/09	0	0.00	15	20.88	20.60	-15	10,059	-0.15%
2021/07/08	10	20.71	18	20.74	20.65	-8	10,556	-0.08%
2021/07/07	14	20.27	6	20.75	20.25	8	11,101	0.07%
2021/07/06	8	20.30	6	20.46	20.30	2	11,072	0.02%
2021/07/05	7	20.65	0	0.00	20.50	7	11,062	0.06%
2021/07/02	1	20.25	9	20.52	20.00	-8	10,961	-0.07%
2021/07/01	11	20.24	1	20.70	20.70	10	10,820	0.09%
2021/06/29	0	0.00	3	19.45	19.20	-3	10,297	-0.03%
2021/06/28	10	19.38	0.1	19.40	19.50	10	10,285	0.10%
2021/06/24	0	0.00	1	19.10	19.20	-1	10,094	-0.01%
2021/06/23	1	18.90	0	0.00	18.90	1	10,064	0.01%
2021/06/22	2	18.85	0	0.00	18.85	2	10,065	0.02%
2021/06/21	0	0.00	8	18.61	18.60	-8	10,192	-0.08%
2021/06/18	2	19.13	2	19.10	19.10	0	10,237	0.00%
2021/06/17	1.1	19.35	1	19.30	19.25	0.1	10,263	0.00%
2021/06/16	0	0.00	1.1	19.43	19.40	-1.1	10,228	-0.01%
2021/06/15	2	19.25	4	19.38	19.55	-2	10,013	-0.02%
2021/06/11	6	19.94	1	19.10	19.40	5	9,944	0.05%
2021/06/10	100	19.30	1	19.25	19.15	99	9,738	1.02%
2021/06/09	0.1	19.25	0	0.00	19.10	0.1	9,716	0.00%
2021/06/08	2	19.98	0	0.00	19.45	2	9,688	0.02%
2021/06/07	33	20.66	27	20.65	20.25	6	9,559	0.06%
2021/06/04	0	0.00	5	19.46	19.40	-5	9,064	-0.06%
2021/06/03	0	0.00	17.1	19.85	19.75	-17.1	8,983	-0.19%
2021/06/02	30	19.66	22.1	19.66	19.45	7.9	8,812	0.09%
2021/06/01	1	19.20	1	19.10	19.20	0	8,582	0.00%
2021/05/31	0.1	19.20	8	19.27	19.00	-7.9	8,538	-0.09%
2021/05/28	7	19.26	7	19.27	19.20	0	8,458	0.00%
2021/05/27	27	19.42	9.3	19.69	19.60	17.8	8,307	0.21%
2021/05/26	0	0.00	1	18.50	19.05	-1	7,705	-0.01%
2021/05/25	0	0.00	1	17.80	17.75	-1	7,550	-0.01%
2021/05/24	0	0.00	1	17.70	17.75	-1	7,535	-0.01%
2021/05/21	2	18.10	12	17.78	17.80	-10	7,538	-0.13%
2021/05/19	0	0.00	1	17.40	17.30	-1	7,612	-0.01%
2021/05/18	0	0.00	3	17.25	17.70	-3	7,560	-0.04%
2021/05/17	8	18.44	1	18.50	18.35	7	7,424	0.09%
2021/05/14	0	0.00	1	16.75	16.85	-1	7,130	-0.01%
2021/05/12	13	17.85	1	18.10	17.55	12	6,988	0.17%
2021/05/10	0.1	18.90	0	0.00	18.90	0.1	6,592	0.00%
2021/05/07	1	18.40	0	0.00	18.55	1	6,563	0.02%
2021/05/05	1	18.95	1	18.80	18.35	0	6,467	0.00%
2021/05/04	14.1	19.38	6	18.94	18.90	8.1	6,367	0.13%
2021/05/03	1	19.90	7	20.86	21.00	-6	5,966	-0.10%
2021/04/28	0	0.00	3	19.00	19.40	-3	5,431	-0.06%
2021/04/27	1	19.20	0	0.00	19.00	1	5,363	0.02%
2021/04/26	0	0.00	1.1	19.05	19.05	-1.1	5,315	-0.02%
2021/04/23	0	0.00	2	18.70	18.80	-2	5,267	-0.04%
2021/04/22	3.2	19.81	5	19.46	19.10	-1.8	5,222	-0.03%
2021/04/21	1	20.10	1	19.90	19.85	0	5,006	0.00%
2021/04/20	1	20.00	28	19.96	19.90	-27	4,670	-0.58%
2021/04/19	6	19.25	10	19.35	19.30	-4	4,136	-0.10%
2021/04/16	8	18.95	1	18.85	18.90	7	3,951	0.18%
2021/04/15	2	18.95	20	18.77	18.95	-18	3,828	-0.47%
2021/04/14	55	18.87	3	19.00	18.40	52	3,620	1.44%
2021/04/13	3	18.95	34.1	18.41	19.40	-31.1	3,009	-1.03%
2021/04/12	30	17.65	1	17.85	17.65	29	2,336	1.24%
2021/04/08	2	17.60	10	17.90	17.65	-8	2,400	-0.33%
2021/04/01	1	16.85	0	0.00	16.80	1	2,177	0.05%
2021/03/30	0	0.00	5	16.75	16.80	-5	2,214	-0.23%
2021/03/26	0	0.00	0	16.60	16.60	0	2,219	0.00%
2021/03/25	0	0.00	2	16.70	16.65	-2	2,216	-0.09%
2021/03/24	2	17.55	2	17.45	16.90	0	2,198	0.00%
2021/03/23	1	17.15	1	16.85	17.15	0	2,028	0.00%
2021/03/22	0	16.75	0	0.00	16.95	0	1,933	0.00%
2021/03/18	0	0.00	2	16.50	16.40	-2	1,886	-0.11%
2021/03/12	0.6	16.45	0	0.00	16.70	0.6	1,966	0.03%
2021/03/04	0	0.00	1	16.60	16.55	-1	2,151	-0.05%
2021/02/22	8	17.22	6	17.16	17.25	2	2,131	0.09%
2021/02/19	2	17.10	0	0.00	16.80	2	1,977	0.10%
2021/01/27	0	0.00	0.3	15.75	15.75	-0.3	1,984	-0.02%
2021/01/19	1	16.30	0	0.00	16.05	1	2,008	0.05%
2021/01/15	1	16.40	0	0.00	16.15	1	2,002	0.05%
2021/01/06	0.4	16.95	5	16.80	16.50	-4.6	2,111	-0.22%
2021/01/04	5	17.70	0	0.00	17.50	5	2,032	0.25%
2020/12/31	0	0.00	12	17.19	17.05	-12	1,867	-0.64%
2020/12/29	0	0.00	1	17.20	17.05	-1	1,767	-0.06%
2020/12/28	0	0.00	0.6	16.80	16.85	-0.6	1,712	-0.04%
2020/12/25	0.1	16.90	0	0.00	16.80	0.1	1,686	0.00%
2020/12/24	3	16.75	0	0.00	16.70	3	1,646	0.18%
2020/12/23	0	0.00	10	16.40	16.45	-10	1,634	-0.61%
2020/12/18	0	0.00	10	16.25	16.35	-10	1,763	-0.57%
2020/12/15	0	0.00	5	16.25	16.20	-5	1,903	-0.26%
2020/12/08	5	16.83	0	0.00	16.75	5	2,458	0.20%
2020/12/07	16	17.09	0	0.00	17.10	16	2,457	0.65%
2020/12/04	0	0.00	1	16.60	16.65	-1	2,387	-0.04%
2020/12/01	1	17.05	0	0.00	17.00	1	2,833	0.04%
2020/11/27	3	16.80	4	16.63	16.80	-1	2,758	-0.04%
2020/11/18	6	16.60	0	0.00	16.65	6	2,836	0.21%
2020/11/17	0	16.85	0	0.00	16.65	0	2,850	0.00%
2020/11/11	0	0.00	1	16.95	16.90	-1	2,868	-0.03%
2020/11/10	0	0.00	10	16.80	16.70	-10	2,880	-0.35%
2020/10/30	0	0.00	2	16.65	16.35	-2	3,345	-0.06%
2020/10/29	2	16.80	0	0.00	16.75	2	3,387	0.06%
2020/10/19	10	16.70	0	0.00	16.75	10	3,780	0.26%
2020/10/15	1	16.25	0	0.00	16.30	1	3,712	0.03%
2020/10/12	0	0.00	1	16.05	15.95	-1	3,823	-0.03%
2020/10/08	0	16.45	0	0.00	16.20	0	3,868	0.00%
2020/10/07	0	0.00	2	16.20	16.25	-2	3,914	-0.05%
2020/09/29	0	0.00	1	15.85	15.95	-1	4,633	-0.02%
2020/09/28	1	16.00	0	0.00	16.10	1	4,793	0.02%
2020/09/23	0	0.00	1	16.75	16.75	-1	5,646	-0.02%
2020/09/17	25	17.78	3	17.50	17.35	22	5,609	0.39%
2020/09/16	0	0.00	1	16.75	16.85	-1	5,152	-0.02%
2020/09/15	2	16.85	4	16.60	16.55	-2	5,115	-0.04%
2020/09/14	2	16.30	0	0.00	16.20	2	5,052	0.04%
2020/09/08	1	16.50	0	0.00	16.60	1	5,279	0.02%
2020/09/07	5	16.75	5	17.40	17.00	0	5,223	0.00%
2020/09/01	0	0.00	0.5	16.20	16.10	-0.5	4,798	-0.01%
2020/08/27	0	0.00	10	15.75	15.70	-10	4,694	-0.21%
2020/08/20	0	0.00	5	15.45	15.50	-5	4,683	-0.11%
2020/08/14	5	16.70	0	0.00	16.75	5	4,651	0.11%
2020/08/10	10	17.05	3	17.13	17.35	7	4,510	0.16%
2020/08/07	2	16.60	0	0.00	16.50	2	4,278	0.05%
2020/08/05	1	16.40	2	16.45	16.40	-1	4,287	-0.02%
2020/08/03	4	16.66	2	16.55	16.35	2	4,344	0.05%
2020/07/31	0	0.00	1	16.30	16.55	-1	4,459	-0.02%
2020/07/30	1	16.80	0	0.00	16.70	1	4,553	0.02%
2020/07/28	0	0.00	6	15.37	14.95	-6	4,429	-0.14%
2020/07/23	1	16.05	0	0.00	16.05	1	4,356	0.02%
2020/07/22	1	16.55	0	0.00	16.35	1	4,338	0.02%
2020/07/17	0	0.00	1	16.05	16.15	-1	4,238	-0.02%
2020/07/15	3	17.00	20	17.29	16.80	-17	4,128	-0.41%
2020/07/13	19	17.65	5	17.30	17.30	14	4,037	0.35%
2020/07/09	11	18.23	9	18.26	18.00	2	3,821	0.05%
2020/07/08	15	17.52	36	17.54	18.90	-21	3,615	-0.58%
2020/07/07	30	17.65	0	0.00	17.40	30	3,313	0.91%
2020/07/06	49	17.82	59	18.20	18.20	-10	3,151	-0.32%
2020/07/03	5	16.50	20	16.90	16.90	-15	2,584	-0.58%
2020/07/02	14	15.14	0	0.00	15.40	14	2,407	0.58%
2020/06/30	0	0.00	10	14.80	14.75	-10	2,254	-0.44%
2020/06/29	10	14.95	0	0.00	14.90	10	2,200	0.45%
2020/06/23	1	14.60	0	0.00	14.55	1	2,159	0.05%
2020/06/18	8	14.90	6	14.99	14.85	2	2,118	0.09%
2020/06/17	6	15.12	5	15.05	15.10	1	2,091	0.05%
2020/06/16	5	14.85	5	14.76	14.85	0	1,979	0.00%
2020/06/15	5	15.08	0	0.00	15.15	5	1,969	0.25%
2020/06/11	0	0.00	1	14.80	14.50	-1	1,879	-0.05%
2020/06/10	1	14.90	0	0.00	14.85	1	1,876	0.05%
2020/06/05	0	0.00	1	14.90	14.85	-1	1,942	-0.05%
2020/06/04	6	14.72	0	0.00	14.70	6	2,142	0.28%
2020/05/18	0	0.00	10	14.80	14.80	-10	2,041	-0.49%
2020/05/13	0	0.00	2	15.20	15.30	-2	1,992	-0.10%
2020/05/12	12	15.83	1	16.10	15.80	11	1,949	0.56%
2020/05/11	0	0.00	1	15.00	15.00	-1	1,823	-0.05%
2020/05/08	1	16.25	0	0.00	15.35	1	1,789	0.06%
2020/05/07	6	15.80	6	15.78	16.30	0	1,647	0.00%
2020/05/06	1	15.60	0	0.00	15.40	1	1,500	0.07%
2020/05/05	1	15.60	0	0.00	15.60	1	1,345	0.07%
2020/05/04	0	0.00	21	13.76	14.20	-21	1,231	-1.70%
2020/04/28	20	13.60	0	0.00	13.60	20	1,180	1.69%
2020/04/10	1	13.00	0	0.00	13.00	1	1,083	0.09%
2020/04/09	0	0.00	1	13.05	13.10	-1	1,080	-0.09%
2020/03/27	0	0.00	2	12.40	12.75	-2	957	-0.21%
2020/03/24	2	10.85	0	0.00	10.85	2	853	0.23%
2020/03/13	0	0.00	4	13.25	13.50	-4	747	-0.54%
2020/03/12	0	0.00	1	14.80	14.50	-1	710	-0.14%
2020/03/10	7	16.58	0	0.00	15.80	7	653	1.07%
2020/03/09	0	0.00	1	16.50	16.50	-1	448	-0.22%
2020/03/03	1	14.85	1	14.85	14.80	0	345	0.00%
2020/02/27	1	14.95	0	0.00	14.85	1	339	0.29%
2020/02/24	1	15.40	0	0.00	15.30	1	330	0.30%
2020/02/19	0	0.00	0	15.30	15.35	0	328	0.00%
2019/12/16	0	0.00	2	15.50	15.60	-2	317	-0.63%
2019/11/28	0	0.00	0.2	15.70	15.70	-0.2	322	-0.05%
2019/11/20	1	15.55	0	0.00	15.70	1	326	0.31%
2019/11/11	1	15.80	0	0.00	15.85	1	324	0.31%
2019/11/06	1	15.90	0	0.00	15.90	1	335	0.30%
2019/11/05	1	15.95	0	0.00	15.95	1	334	0.30%
2019/10/29	0	0.00	1	16.00	16.00	-1	372	-0.27%
2019/10/28	0	0.00	0	15.90	15.90	0	372	-0.01%
2019/10/23	1	15.95	0	0.00	15.90	1	376	0.27%
2019/10/21	1	16.00	0	0.00	16.00	1	388	0.26%
2019/10/09	0	0.00	2	15.95	16.00	-2	417	-0.48%
2019/09/12	1	16.50	0	0.00	16.50	1	816	0.12%
2019/08/14	1	16.25	0	0.00	16.15	1	854	0.12%
2019/08/05	3	16.65	4	16.60	16.55	-1	827	-0.12%
2019/08/01	0	0.00	0.3	17.20	17.25	-0.3	804	-0.04%
2019/07/31	4	17.20	0	0.00	17.20	4	807	0.50%
2019/07/26	3	17.25	0	0.00	17.30	3	801	0.37%
2019/07/19	0	0.00	2	17.53	17.50	-2	782	-0.26%
2019/07/18	1	17.55	0	0.00	17.50	1	778	0.13%
2019/07/17	1	17.85	1	17.85	17.80	0	765	0.00%
2019/07/16	0	0.00	1	17.75	17.70	-1	750	-0.13%
2019/07/10	9	17.72	9	17.90	17.70	0	705	0.00%
2019/06/24	0	0.00	1	16.65	16.65	-1	454	-0.22%
2019/06/21	2	17.05	0	0.00	17.00	2	516	0.39%
2019/05/03	1	16.75	0	0.00	16.80	1	583	0.17%
2019/04/29	0	0.00	1	16.70	16.65	-1	579	-0.17%
2019/04/08	0	0.00	1	17.30	17.55	-1	525	-0.19%
2019/04/01	0	0.00	23	16.99	16.90	-23	484	-4.75%
2019/03/26	1	17.60	0	0.00	17.50	1	445	0.22%
2019/03/22	0	0.00	1	16.85	16.95	-1	356	-0.28%
2019/03/07	23	16.85	0	0.00	16.70	23	311	7.39%
2019/03/04	0	0.00	0	16.80	16.80	0	305	0.00%
2019/02/25	0	0.00	5	16.95	16.95	-5	294	-1.70%
2019/02/13	1	15.85	0	0.00	16.00	1	203	0.49%
2019/02/11	1	16.15	0	0.00	16.10	1	185	0.54%
2018/12/07	1	15.80	0	0.00	15.90	1	350	0.29%
2018/11/27	0	0.00	6	16.10	16.10	-6	390	-1.54%
2018/11/12	2	16.05	0	0.00	16.00	2	461	0.43%
2018/11/09	2	16.20	0	0.00	16.15	2	461	0.43%
2018/10/29	0	0.00	1	15.50	15.30	-1	499	-0.20%
2018/10/19	5.1	16.10	0	0.00	16.40	5.1	487	1.05%
2018/10/16	0.2	16.35	0	0.00	16.35	0.2	499	0.04%
2018/10/11	1	17.00	3	16.30	16.05	-2	493	-0.41%
2018/10/09	0	0.00	2	17.40	17.30	-2	467	-0.43%
2018/10/04	3	17.80	0	0.00	17.60	3	458	0.65%
2018/09/20	3	17.85	0	0.00	17.80	3	498	0.60%
2018/08/27	0	0.00	0.2	18.25	18.25	-0.2	632	-0.03%
2018/08/16	0	0.00	10	17.45	17.50	-10	747	-1.34%
2018/07/06	0.1	17.55	0	0.00	17.60	0.1	994	0.01%
2018/06/13	0	0.00	10	19.40	19.60	-10	963	-1.04%
2018/06/11	10	19.15	0	0.00	19.10	10	922	1.08%
2018/06/07	10	19.05	0	0.00	19.05	10	926	1.08%
2018/06/01	0	0.00	33	19.44	19.30	-33	906	-3.64%
2018/05/31	0	0.00	7	19.30	19.30	-7	815	-0.86%
2018/05/17	20	18.60	0	0.00	18.60	20	700	2.86%
2018/04/25	0	0.00	4	17.64	17.75	-4	719	-0.56%
2018/04/23	0	0.00	1	18.10	18.05	-1	744	-0.13%
2018/04/16	0	0.00	1	18.10	17.90	-1	776	-0.13%
2018/04/02	0	0.00	1	17.75	17.70	-1	997	-0.10%
2018/03/26	1	17.80	0	0.00	17.75	1	1,057	0.09%
2018/03/23	11	17.78	0	0.00	17.85	11	1,058	1.04%
2018/03/06	0	0.00	2	17.80	17.75	-2	1,088	-0.18%
2018/03/05	0	0.00	5	17.80	17.80	-5	1,094	-0.46%
2018/02/09	1	17.05	0	0.00	17.00	1	1,069	0.09%
2018/02/07	5	17.50	0	0.00	17.30	5	1,064	0.47%
2018/02/06	1	17.40	0	0.00	17.15	1	1,061	0.09%
2018/02/05	1	18.40	0	0.00	18.30	1	1,033	0.10%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/01/25	1	18.60	0	0.00	18.60	1	994	0.10%
2018/01/23	1	18.80	0	0.00	18.85	1	985	0.10%
2018/01/22	0	0.00	40	18.65	19.10	-40	984	-4.06%
2018/01/09	40	19.69	3	19.70	19.70	37	1,059	3.49%
2018/01/02	1	19.55	0.7	19.55	19.55	0.3	906	0.03%