永光 (1711)-元大-崇德券商分點個股進出

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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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	0.5	19.70	0	0.00	19.45	0.5	2,647	0.02%
2024/05/16	11.2	19.78	0	0.00	19.80	11.2	2,681	0.42%
2024/05/15	0.3	20.12	0	0.00	19.85	0.3	2,732	0.01%
2024/05/14	0.4	20.29	0	0.00	20.10	0.4	2,715	0.02%
2024/05/13	0	0.00	5	20.22	20.30	-5	2,709	-0.18%
2024/05/09	5	20.50	5	20.57	20.25	0	2,698	0.00%
2024/05/02	3	20.18	0	0.00	20.30	3	2,626	0.11%
2024/04/30	2	20.30	0	0.00	20.30	2	2,620	0.08%
2024/04/26	1	19.90	0.8	19.85	19.95	0.2	2,592	0.01%
2024/04/24	0	0.00	1.7	20.10	20.10	-1.7	2,583	-0.07%
2024/04/23	1	20.25	1	20.00	20.00	0	2,593	0.00%
2024/04/19	0	0.00	20	19.85	19.50	-20	2,597	-0.77%
2024/04/17	0	0.00	1	19.85	20.25	-1	2,581	-0.04%
2024/04/12	0	0.00	1	20.20	20.25	-1	2,572	-0.04%
2024/04/11	1	20.50	0	0.00	20.30	1	2,566	0.04%
2024/04/10	1	20.75	0	0.00	20.70	1	2,563	0.04%
2024/04/09	1.2	20.56	0	0.00	20.55	1.2	2,556	0.05%
2024/03/26	0.2	19.95	10	19.89	19.55	-9.8	2,448	-0.40%
2024/03/25	5	19.75	5	19.82	20.00	0	2,437	0.00%
2024/03/22	0	19.55	0.3	19.60	19.50	-0.3	2,404	-0.01%
2024/03/21	0	0.00	1	19.55	19.55	-1	2,406	-0.04%
2024/03/20	0	0.00	5	19.45	19.40	-5	2,404	-0.21%
2024/03/15	1	19.45	0	0.00	19.25	1	2,397	0.04%
2024/03/13	1	19.90	0	0.00	19.95	1	2,368	0.04%
2024/03/12	0	0.00	3	20.30	20.35	-3	2,355	-0.13%
2024/03/11	1	20.35	0	0.00	20.25	1	2,358	0.04%
2024/03/08	2	20.33	1	20.40	20.55	1	2,362	0.04%
2024/03/07	1.5	21.20	0	0.00	21.05	1.5	2,349	0.06%
2024/03/06	2.2	21.23	0	0.00	21.50	2.2	2,305	0.09%
2024/03/05	1.8	21.05	6	21.03	21.10	-4.3	2,254	-0.19%
2024/03/04	2	21.65	2	21.53	21.40	0	2,199	0.00%
2024/03/01	6	21.60	16	21.43	21.45	-10	2,146	-0.47%
2024/02/29	5	22.40	1	22.40	21.50	4	2,089	0.19%
2024/02/27	84	22.39	26	22.52	21.80	58	1,947	2.98%
2024/02/26	0	0.00	3	21.47	21.70	-3	1,086	-0.28%
2024/02/23	2	19.95	0	0.00	19.75	2	943	0.21%
2024/02/22	0	0.00	5	19.90	19.90	-5	949	-0.53%
2024/02/20	0	0.00	2	20.00	19.80	-2	949	-0.21%
2024/02/19	6	19.99	1	19.95	19.95	5	944	0.53%
2024/02/16	2	19.18	2	19.85	20.00	0	882	0.00%
2024/02/15	4	18.86	0	0.00	19.00	4	813	0.49%
2024/02/02	0	0.00	1	18.75	18.70	-1	811	-0.12%
2024/01/30	6	18.88	0	0.00	18.80	6	814	0.74%
2024/01/19	0	18.70	0	0.00	18.60	0	869	0.00%
2023/12/28	0	0.00	4	19.60	19.55	-4	1,357	-0.29%
2023/12/25	0	0.00	2	19.65	19.45	-2	1,383	-0.14%
2023/12/22	10	19.70	0	0.00	19.65	10	1,417	0.71%
2023/12/21	0	0.00	1	19.85	19.80	-1	1,417	-0.07%
2023/12/20	1	20.05	0	0.00	20.00	1	1,424	0.07%
2023/12/19	2	19.80	0	0.00	19.85	2	1,421	0.14%
2023/12/08	1	20.15	0	0.00	20.05	1	1,416	0.07%
2023/12/07	3	20.50	0	0.00	20.20	3	1,411	0.21%
2023/12/06	0	0.00	5	20.61	20.50	-5	1,398	-0.36%
2023/12/04	0	0.00	2	20.68	20.85	-2	1,368	-0.15%
2023/12/01	2	20.65	0	0.00	20.50	2	1,332	0.15%
2023/11/29	2	20.25	0	0.00	20.35	2	1,312	0.15%
2023/11/28	0	0.00	1	20.35	20.35	-1	1,319	-0.08%
2023/11/27	0	0.00	1	20.20	20.10	-1	1,317	-0.08%
2023/11/24	6	20.05	0	0.00	20.15	6	1,308	0.46%
2023/11/23	15	20.17	0	0.00	20.20	15	1,301	1.15%
2023/11/21	0	0.00	1	20.05	20.05	-1	1,280	-0.08%
2023/11/06	0	0.00	10	19.80	19.85	-10	1,319	-0.76%
2023/11/03	1	19.75	1	19.60	19.80	0	1,340	0.00%
2023/11/02	0	0.00	2	19.60	19.45	-2	1,344	-0.15%
2023/10/30	2	19.70	0	0.00	19.55	2	1,431	0.14%
2023/10/27	0	0.00	1	19.70	19.70	-1	1,445	-0.07%
2023/10/25	4	20.20	4	20.05	20.10	0	1,468	0.00%
2023/10/24	2	19.95	2	19.65	19.75	0	1,470	0.00%
2023/10/23	7	20.24	12	20.33	20.00	-5	1,406	-0.36%
2023/10/19	25	19.69	15	19.52	19.50	10	1,184	0.84%
2023/10/05	2	19.00	0	0.00	19.05	2	1,982	0.10%
2023/10/03	3	19.20	0	0.00	19.15	3	2,115	0.14%
2023/10/02	0	0.00	2	19.33	19.20	-2	2,164	-0.09%
2023/09/21	2	19.30	0	0.00	19.40	2	2,341	0.09%
2023/09/15	0	0.00	2	19.50	19.45	-2	2,753	-0.07%
2023/09/14	0	0.00	25	19.66	19.80	-25	2,762	-0.90%
2023/08/29	0	0.00	1	19.25	19.20	-1	3,624	-0.03%
2023/08/24	0	0.00	2	19.30	19.20	-2	3,716	-0.05%
2023/08/18	2	19.30	0	0.00	19.20	2	3,814	0.05%
2023/08/17	2	19.00	0	0.00	19.30	2	3,824	0.05%
2023/08/16	3	19.18	1	19.15	19.15	2	3,844	0.05%
2023/08/10	0	0.00	15	19.80	19.80	-15	4,179	-0.36%
2023/08/08	1	20.75	0	0.00	20.50	1	4,162	0.02%
2023/08/04	0	0.00	2	20.88	20.90	-2	4,222	-0.05%
2023/08/02	5	21.15	7	21.01	20.95	-2	4,296	-0.05%
2023/07/28	1	21.30	0	0.00	21.10	1	4,467	0.02%
2023/07/27	7	21.52	2	21.55	21.45	5	4,662	0.11%
2023/07/26	20	20.95	20	20.95	20.75	0	4,836	0.00%
2023/07/24	5	20.80	0	0.00	20.75	5	6,834	0.07%
2023/07/21	4	21.58	3	21.55	21.55	1	7,246	0.01%
2023/07/20	0	0.00	3	21.10	21.25	-3	7,367	-0.04%
2023/07/19	0	0.00	1	21.25	20.95	-1	7,618	-0.01%
2023/07/18	40	22.25	28	21.88	21.50	12	7,821	0.15%
2023/07/17	6	21.73	4	21.83	21.90	2	7,546	0.03%
2023/07/14	1	20.60	0	0.00	20.45	1	7,312	0.01%
2023/07/10	5	21.50	1	21.05	20.80	4	7,266	0.06%
2023/07/07	0	0.00	2	20.75	20.65	-2	7,163	-0.03%
2023/07/06	3	21.65	0	0.00	21.55	3	7,114	0.04%
2023/07/04	11	21.68	2	21.80	21.65	9	7,046	0.13%
2023/07/03	35	21.87	6	21.94	21.95	29	7,015	0.41%
2023/06/30	0	0.00	3	21.55	21.80	-3	6,959	-0.04%
2023/06/28	6	21.82	1	21.75	21.85	5	6,861	0.07%
2023/06/27	7	21.89	23	22.05	21.50	-16	6,808	-0.23%
2023/06/26	24	21.28	11	21.25	21.40	13	6,616	0.20%
2023/06/21	13	21.05	10	21.23	21.05	3	6,495	0.05%
2023/06/19	0	0.00	1	20.75	20.75	-1	6,433	-0.02%
2023/06/16	1	21.00	0	0.00	20.70	1	6,415	0.02%
2023/06/15	5	20.60	2	20.60	20.60	3	6,362	0.05%
2023/06/14	2	20.80	0	0.00	20.80	2	6,343	0.03%
2023/06/13	0	0.00	3	20.90	20.80	-3	6,323	-0.05%
2023/06/12	7	20.89	1	20.90	20.80	6	6,304	0.10%
2023/06/09	9	21.50	6	21.30	21.25	3	6,278	0.05%
2023/06/07	6	21.77	2	21.63	21.50	4	6,224	0.06%
2023/06/06	4	21.59	1	21.70	21.55	3	6,190	0.05%
2023/06/05	7	21.99	10	22.19	22.15	-3	6,085	-0.05%
2023/06/02	1	20.55	1	20.55	20.80	0	5,651	0.00%
2023/06/01	8	20.58	11	20.70	20.60	-3	5,615	-0.05%
2023/05/31	0	0.00	1	20.20	20.15	-1	5,545	-0.02%
2023/05/30	1	20.05	0	0.00	20.05	1	5,537	0.02%
2023/05/26	1	20.40	0	0.00	20.05	1	5,521	0.02%
2023/05/25	4	20.71	3	20.67	20.55	1	5,486	0.02%
2023/05/22	1	20.40	2	20.50	20.60	-1	5,436	-0.02%
2023/05/19	123	21.33	121	20.60	20.65	2	5,408	0.04%	大買/大賣/
2023/05/18	1	20.45	0	0.00	20.45	1	5,210	0.02%
2023/05/17	0	0.00	2	20.57	20.45	-2	5,186	-0.04%
2023/05/16	16	20.71	15	20.65	20.55	1	5,147	0.02%
2023/05/15	3	20.13	10	20.25	20.05	-7	5,026	-0.14%
2023/05/12	0	0.00	1	20.00	20.15	-1	5,019	-0.02%
2023/05/11	0	0.00	1	20.00	20.00	-1	5,000	-0.02%
2023/05/10	1	20.75	0	0.00	20.80	1	4,927	0.02%
2023/05/09	8	21.03	7	20.86	20.75	1	4,903	0.02%
2023/05/08	0	0.00	0	21.60	21.40	0	4,817	0.00%
2023/05/05	3	21.52	2	21.63	21.50	1	4,753	0.02%
2023/05/04	5	22.02	3	21.98	21.80	2	4,692	0.04%
2023/05/03	16	22.16	8	22.22	21.75	8	4,578	0.17%
2023/05/02	17	22.09	7	22.36	22.40	10	4,374	0.23%
2023/04/28	14	22.04	2	22.03	21.90	12	4,148	0.29%
2023/04/27	112	23.18	117	23.10	22.60	-5	3,785	-0.13%	大買/大賣/
2023/04/26	8	21.06	6	21.13	22.10	2	2,108	0.09%
2023/04/25	3	20.00	2	20.33	20.10	1	1,652	0.06%
2023/04/24	12	20.08	18	20.58	20.80	-6	1,462	-0.41%
2023/04/21	2	19.93	6	19.92	19.85	-4	1,154	-0.35%
2023/04/20	5	19.57	2	19.73	19.35	3	877	0.34%
2023/04/19	3	19.35	3	19.45	19.05	0	765	0.00%
2023/04/13	0	0.00	17	18.90	18.95	-17	694	-2.45%
2023/04/12	1	18.95	2	18.95	19.00	-1	696	-0.14%
2023/04/06	0	0.00	1	18.75	18.85	-1	840	-0.12%
2023/03/31	0	0.00	1	18.80	18.80	-1	845	-0.12%
2023/03/28	7	18.93	2	19.10	18.80	5	901	0.55%
2023/03/21	0	0.00	3	18.50	18.55	-3	1,315	-0.23%
2023/03/20	0	0.00	1	18.35	18.35	-1	1,320	-0.08%
2023/03/15	4	18.68	0	0.00	18.50	4	1,331	0.30%
2023/03/14	0	0.00	2	18.60	18.60	-2	1,342	-0.15%
2023/03/13	0	0.00	1	18.60	18.80	-1	1,351	-0.07%
2023/03/06	1	19.20	0	0.00	19.15	1	1,628	0.06%
2023/03/03	0	0.00	1	19.05	19.00	-1	1,611	-0.06%
2023/02/23	0	0.00	2	19.00	19.10	-2	1,606	-0.12%
2023/02/06	0	0.00	3	19.10	19.20	-3	1,614	-0.19%
2023/02/02	3	19.13	2	19.20	19.20	1	1,601	0.06%
2023/02/01	2	19.05	0	0.00	19.00	2	1,582	0.13%
2023/01/31	2	18.98	0	0.00	19.00	2	1,581	0.13%
2023/01/09	1	18.45	0	0.00	18.55	1	1,616	0.06%
2022/12/29	0	0.00	1	18.45	18.70	-1	1,667	-0.06%
2022/12/27	1	19.25	2	18.98	19.00	-1	1,656	-0.06%
2022/12/26	0	0.00	1	19.35	19.20	-1	1,635	-0.06%
2022/12/23	3	18.45	0	0.00	18.40	3	1,540	0.19%
2022/12/15	1	19.60	0	0.00	19.60	1	1,522	0.07%
2022/12/14	3	20.50	5	20.21	19.95	-2	1,481	-0.13%
2022/12/13	2	19.15	0	0.00	19.55	2	1,270	0.16%
2022/12/02	1	18.70	0	0.00	18.90	1	1,119	0.09%
2022/12/01	2	19.45	1	19.05	18.90	1	1,103	0.09%
2022/11/30	10	18.79	9	19.03	19.10	1	1,008	0.10%
2022/11/23	1	17.95	0	0.00	17.95	1	842	0.12%
2022/11/14	2	18.20	2	18.05	18.15	0	1,211	0.00%
2022/11/07	1	17.75	0	0.00	17.75	1	1,295	0.08%
2022/10/28	0	0.00	4	17.50	17.20	-4	1,414	-0.28%
2022/10/13	0	0.00	2	16.50	16.40	-2	1,938	-0.10%
2022/10/11	0	0.00	0	18.00	17.30	0	2,017	0.00%
2022/10/07	0	0.00	2	18.35	18.15	-2	2,006	-0.10%
2022/09/29	0	0.00	0.1	18.18	18.20	-0.1	2,148	0.00%
2022/09/28	0	0.00	0.1	18.10	17.80	-0.1	2,210	0.00%
2022/09/26	0	0.00	15	18.50	18.35	-15	2,241	-0.67%
2022/09/20	0	0.00	2	19.75	19.75	-2	2,289	-0.09%
2022/09/07	0	0.00	1	19.80	19.70	-1	2,450	-0.04%
2022/09/05	0	0.00	2	20.20	20.15	-2	2,483	-0.08%
2022/09/02	0	0.00	1	20.55	20.50	-1	2,509	-0.04%
2022/09/01	0	0.00	1	20.70	20.75	-1	2,513	-0.04%
2022/08/31	0	0.00	1	21.00	21.15	-1	2,513	-0.04%
2022/08/29	0	0.00	1.1	20.60	20.65	-1.1	2,559	-0.04%
2022/08/26	15	21.40	2	21.35	21.30	13	2,599	0.50%
2022/08/25	2	21.25	3	21.25	21.30	-1	2,845	-0.04%
2022/08/24	3	20.95	3	20.98	21.00	0	2,846	0.00%
2022/08/23	2	21.05	4	20.94	20.65	-2	2,804	-0.07%
2022/08/22	1	21.15	1	21.30	21.25	0	2,676	0.00%
2022/08/19	10	21.16	2	21.05	20.90	8	2,646	0.30%
2022/08/18	0	0.00	2	20.70	20.80	-2	2,602	-0.08%
2022/08/15	0.1	20.45	5	20.49	20.60	-4.9	2,616	-0.19%
2022/08/12	1	20.30	1	20.30	20.30	0	2,612	0.00%
2022/08/11	1	20.20	1	20.30	20.25	0	2,608	0.00%
2022/08/10	2	19.88	1	19.90	20.00	1	2,620	0.04%
2022/08/03	0	0.00	5	19.50	19.40	-5	2,658	-0.19%
2022/08/02	2	19.65	2	19.55	19.55	0	2,694	0.00%
2022/08/01	0	0.00	2	20.40	20.35	-2	2,659	-0.08%
2022/07/27	0	0.00	23	19.45	19.70	-23	2,711	-0.85%
2022/07/26	1	19.60	0	0.00	19.40	1	2,714	0.04%
2022/07/25	1	20.40	2	20.18	19.70	-1	2,734	-0.04%
2022/07/22	17	20.61	11	20.80	20.60	6	2,787	0.22%
2022/07/19	0.1	19.50	1	19.60	19.45	-1	2,768	-0.03%
2022/07/18	1	18.95	1	19.30	19.30	0	2,751	0.00%
2022/07/11	2	19.25	1	19.00	19.00	1	3,127	0.03%
2022/07/08	0	0.00	1	19.30	19.00	-1	3,143	-0.03%
2022/07/06	2	19.13	0	0.00	18.40	2	3,242	0.06%
2022/07/04	0	0.00	1.1	19.14	18.95	-1.1	3,527	-0.03%
2022/07/01	1	19.20	0	0.00	18.70	1	3,588	0.03%
2022/06/24	1	20.40	0	0.00	20.50	1	4,159	0.02%
2022/06/23	0	0.00	1	20.25	20.25	-1	4,418	-0.02%
2022/06/22	0	0.00	0.2	20.30	20.10	-0.2	5,224	0.00%
2022/06/21	1	20.80	2	20.73	21.10	-1	5,796	-0.02%
2022/06/17	0	0.00	2	21.30	21.15	-2	6,424	-0.03%
2022/06/16	1	21.60	0	0.00	21.50	1	6,472	0.02%
2022/06/15	1	22.50	0	0.00	22.40	1	6,615	0.02%
2022/06/13	1	22.80	0	0.00	22.75	1	6,744	0.01%
2022/06/10	1	23.40	1	23.25	23.40	0	6,821	0.00%
2022/06/09	1	23.45	0	0.00	23.45	1	6,955	0.01%
2022/06/02	8	24.74	24	24.69	24.30	-16	7,319	-0.22%
2022/06/01	2	24.25	2	24.05	24.00	0	7,129	0.00%
2022/05/30	17	24.02	0	0.00	23.85	17	7,268	0.23%
2022/05/26	0	0.00	1	23.80	23.70	-1	7,408	-0.01%
2022/05/25	0	0.00	38	23.90	24.00	-38	7,476	-0.51%
2022/05/23	4	23.90	3	23.85	23.65	1	7,612	0.01%
2022/05/20	0	0.00	1	23.75	23.70	-1	7,629	-0.01%
2022/05/17	0	0.00	1	23.15	23.35	-1	7,720	-0.01%
2022/05/13	1	22.45	0	0.00	22.70	1	8,180	0.01%
2022/05/12	1	22.70	0	0.00	21.90	1	8,200	0.01%
2022/05/10	2	22.60	0	0.00	22.85	2	8,355	0.02%
2022/05/09	2	22.95	3	22.55	22.60	-1	8,386	-0.01%
2022/05/06	3	23.13	1	23.15	23.45	2	8,390	0.02%
2022/05/05	32	23.78	0	0.00	23.40	32	8,392	0.38%
2022/05/04	1	22.90	2	23.23	23.25	-1	8,354	-0.01%
2022/04/29	2	22.93	1	23.30	22.80	1	8,387	0.01%
2022/04/28	0	0.00	1	23.15	22.55	-1	8,415	-0.01%
2022/04/27	1	21.60	2	22.00	22.10	-1	8,325	-0.01%
2022/04/26	7	23.30	10	23.20	22.70	-3	8,264	-0.04%
2022/04/22	5	24.43	1	24.65	24.20	4	8,198	0.05%
2022/04/21	0	0.00	10	24.50	24.35	-10	8,264	-0.12%
2022/04/19	35	25.43	23	25.13	24.75	12	8,284	0.14%
2022/04/18	0	0.00	1	24.55	24.55	-1	8,188	-0.01%
2022/04/15	3	24.55	0	0.00	24.40	3	8,249	0.04%
2022/04/14	1	25.20	0	0.00	25.00	1	9,015	0.01%
2022/04/13	9	25.11	1	25.00	25.00	8	9,084	0.09%
2022/04/12	7	25.04	0	0.00	25.10	7	9,256	0.08%
2022/04/11	12	26.11	15	25.84	25.65	-3	9,493	-0.03%
2022/04/08	12	25.83	9	25.92	26.05	3	10,088	0.03%
2022/04/07	2	25.10	1	25.10	24.80	1	10,332	0.01%
2022/04/06	1	25.50	10	25.75	25.65	-9	10,941	-0.08%
2022/04/01	4	25.93	27	25.98	25.85	-23	11,144	-0.21%
2022/03/31	3	26.28	20	26.29	26.00	-17	11,160	-0.15%
2022/03/30	12	26.25	5	26.31	26.20	7	11,143	0.06%
2022/03/29	14	26.91	15	27.08	27.20	-1	11,060	-0.01%
2022/03/28	13	26.90	7	26.88	26.95	6	11,150	0.05%
2022/03/25	21	27.84	67.1	28.34	26.75	-46.1	11,835	-0.39%
2022/03/24	51	27.48	32.2	27.37	27.05	18.8	11,076	0.17%
2022/03/23	6	26.11	3	26.35	25.85	3	10,557	0.03%
2022/03/22	0	0.00	4	25.23	25.35	-4	10,241	-0.04%
2022/03/21	19	24.92	3	24.98	24.45	16	9,979	0.16%
2022/03/18	5	24.22	3	24.30	24.60	2	10,024	0.02%
2022/03/17	5	24.31	1	24.60	24.25	4	9,972	0.04%
2022/03/16	2	23.65	3	23.80	23.55	-1	9,952	-0.01%
2022/03/14	1	24.70	0	0.00	24.55	1	10,257	0.01%
2022/03/11	4.1	25.04	7	24.94	25.15	-2.9	10,231	-0.03%
2022/03/10	1	26.15	0	0.00	26.45	1	10,033	0.01%
2022/03/09	0.1	25.15	0	0.00	25.35	0.1	10,018	0.00%
2022/03/08	1	25.35	0	0.00	24.95	1	10,234	0.01%
2022/03/04	1.1	26.50	0	0.00	26.45	1.1	10,959	0.01%
2022/03/03	12.1	26.75	13	26.73	26.65	-0.9	11,099	-0.01%
2022/03/02	3.1	26.34	4	26.48	26.55	-0.9	11,259	-0.01%
2022/03/01	0	0.00	6	26.38	26.40	-6	11,391	-0.05%
2022/02/25	1	25.80	6.2	25.70	25.70	-5.2	11,904	-0.04%
2022/02/24	1	25.30	12	25.29	25.35	-11	13,175	-0.08%
2022/02/23	0	0.00	6	26.28	26.25	-6	13,305	-0.05%
2022/02/22	0	0.00	15	25.60	25.55	-15	13,413	-0.11%
2022/02/21	6	25.92	9	26.02	25.90	-3	13,543	-0.02%
2022/02/18	6	26.01	1	26.10	26.05	5	13,886	0.04%
2022/02/17	2	25.83	4	25.95	25.90	-2	14,364	-0.01%
2022/02/16	8	26.45	6	26.73	26.00	2	14,795	0.01%
2022/02/15	12	25.80	10	26.06	26.00	2	15,392	0.01%
2022/02/14	1	24.85	2	25.05	25.05	-1	17,292	-0.01%
2022/02/11	1	25.40	0	0.00	25.40	1	22,476	0.00%
2022/02/10	11	25.75	15	25.58	25.80	-4	24,624	-0.02%
2022/02/09	6	25.23	4	25.50	25.20	2	28,031	0.01%
2022/02/08	0	0.00	17	24.99	24.95	-17	29,989	-0.06%
2022/02/07	2	23.95	2	24.15	24.45	0	31,804	0.00%
2022/01/26	7	23.73	6	23.38	23.55	1	31,959	0.00%
2022/01/25	21	23.59	6	23.51	23.50	15	32,328	0.05%
2022/01/24	0	23.70	1	23.60	24.00	-1	32,710	0.00%
2022/01/21	2	24.33	1	24.15	24.10	1	33,228	0.00%
2022/01/20	3	24.85	3	24.75	24.80	0	33,609	0.00%
2022/01/18	12	25.05	2	25.05	24.90	10	34,890	0.03%
2022/01/17	0	0.00	3.2	24.91	25.10	-3.2	35,774	-0.01%
2022/01/14	1	24.60	0	0.00	24.60	1	36,365	0.00%
2022/01/13	1	25.60	0.5	25.70	25.60	0.5	36,954	0.00%
2022/01/12	11.1	26.14	0	0.00	25.70	11.1	37,733	0.03%
2022/01/11	0	26.00	0	0.00	25.85	0	39,278	0.00%
2022/01/10	17	26.57	1	26.65	26.55	16	41,107	0.04%
2022/01/07	17	27.47	27	27.49	26.80	-10	42,968	-0.02%
2022/01/06	8	26.81	4	26.94	26.90	4	47,351	0.01%
2022/01/05	4	27.37	0	0.00	27.05	4	50,667	0.01%
2022/01/04	7	27.74	7	27.89	27.80	0	51,347	0.00%
2022/01/03	58.1	28.02	34	28.33	28.40	24.1	51,813	0.05%
2021/12/30	8	27.42	3	27.62	27.25	5	53,391	0.01%
2021/12/29	33	26.99	20.1	27.74	27.80	12.9	55,223	0.02%
2021/12/28	19.1	26.82	9	26.96	26.45	10.1	55,862	0.02%
2021/12/27	0	0.00	1	26.10	26.10	-1	56,202	0.00%
2021/12/24	0	0.00	6	26.32	26.20	-6	56,794	-0.01%
2021/12/23	1	26.25	0	0.00	26.25	1	57,389	0.00%
2021/12/22	13.1	27.09	18	27.18	26.55	-4.9	58,185	-0.01%
2021/12/21	454.7	27.47	466	27.43	26.95	-11.3	58,736	-0.02%	大買/大賣/
2021/12/20	0	0.00	1	26.05	26.05	-1	59,223	0.00%
2021/12/17	2	25.80	1	26.20	25.85	1	60,496	0.00%
2021/12/16	1	25.90	0	0.00	25.90	1	63,107	0.00%
2021/12/15	5	25.96	4	26.10	26.00	1	66,271	0.00%
2021/12/14	0	25.80	0	0.00	25.75	0	68,540	0.00%
2021/12/13	2.1	26.20	1	26.20	26.20	1.1	74,535	0.00%
2021/12/10	1	26.85	0	0.00	26.70	1	79,396	0.00%
2021/12/09	2	27.02	0	0.00	26.90	2	82,430	0.00%
2021/12/08	2	27.13	47	27.00	27.00	-45	83,166	-0.05%
2021/12/07	2	26.25	13	26.27	26.20	-11	83,195	-0.01%
2021/12/06	3	26.10	0	0.00	26.25	3	83,431	0.00%
2021/12/03	1	26.15	2	26.30	26.15	-1	83,413	0.00%
2021/12/02	60	26.58	106	26.31	25.95	-46	83,574	-0.05%	大賣/
2021/12/01	115	26.37	67	26.22	26.45	48	83,541	0.06%	大買/
2021/11/30	54	27.13	41	27.05	25.65	13	83,240	0.02%
2021/11/29	2	25.41	18	25.89	26.25	-16	82,696	-0.02%
2021/11/26	10.1	26.74	15	26.54	26.25	-4.9	82,512	-0.01%
2021/11/25	7.3	27.57	17	27.65	27.50	-9.7	82,250	-0.01%
2021/11/24	143	28.28	150	28.47	27.55	-7	82,039	-0.01%	大買/大賣/
2021/11/23	357	28.87	354	29.21	27.50	3	81,430	0.00%	大買/大賣/
2021/11/22	3	27.20	5	27.40	27.40	-2	80,087	0.00%
2021/11/19	24	27.61	3	27.77	27.45	21	79,897	0.03%
2021/11/18	16	27.74	2	28.00	27.55	14	79,704	0.02%
2021/11/17	25	27.80	27	27.79	28.10	-2	79,529	0.00%
2021/11/16	12	27.68	12	27.81	27.60	0	79,154	0.00%
2021/11/15	17	28.27	81	28.23	28.05	-64	78,644	-0.08%
2021/11/12	101.1	28.40	114	28.32	28.00	-13	78,156	-0.02%	大買/大賣/
2021/11/11	84	29.69	62.1	29.30	28.50	22	77,269	0.03%
2021/11/10	217.1	30.72	106.1	30.86	29.40	111	75,210	0.15%	大買/大賣/鉅額交易
2021/11/09	121	29.41	185	29.70	30.25	-64	70,014	-0.09%	大買/大賣/
2021/11/08	212.1	29.32	95	28.95	27.50	117.1	67,813	0.17%	大買/鉅額交易
2021/11/05	33	28.00	75	28.55	29.35	-42	64,287	-0.07%
2021/11/04	53	27.03	135	27.00	26.70	-82	62,279	-0.13%	大賣/
2021/11/03	4	25.28	4	25.56	25.50	0	60,492	0.00%
2021/11/02	13	25.62	14	25.55	25.15	-1	60,320	0.00%
2021/11/01	31	25.92	13	25.98	25.90	18	59,938	0.03%
2021/10/29	28	25.71	19	26.51	25.55	9	59,519	0.02%
2021/10/28	44	26.17	4	25.96	25.75	40	58,959	0.07%
2021/10/27	14	26.22	24	26.49	26.70	-10	58,539	-0.02%
2021/10/26	12	26.24	1	26.55	25.70	11	57,946	0.02%
2021/10/25	50	26.52	58	26.15	26.55	-8	57,313	-0.01%
2021/10/22	16.1	25.46	9	25.46	25.00	7.1	56,587	0.01%
2021/10/21	10	26.22	25	26.27	26.40	-15	56,060	-0.03%
2021/10/20	34	26.34	28	26.53	26.55	6	55,710	0.01%
2021/10/19	72	26.63	49	26.33	26.50	23	54,907	0.04%
2021/10/18	67	26.90	60	27.03	27.05	7	53,352	0.01%
2021/10/15	59	25.58	73	25.95	26.50	-14	51,471	-0.03%
2021/10/14	161	27.13	156	27.41	25.05	5	49,597	0.01%	大買/大賣/
2021/10/13	151	27.09	147	27.18	26.75	4	44,426	0.01%	大買/大賣/
2021/10/12	15	25.87	25	25.69	25.85	-10	41,091	-0.02%
2021/10/08	33	25.91	13	25.93	25.30	20	40,340	0.05%
2021/10/07	63	26.02	49	26.06	26.00	14	40,104	0.03%
2021/10/06	51	25.72	50	25.86	26.00	1	37,875	0.00%
2021/10/05	16	24.75	26	24.53	24.75	-10	35,699	-0.03%
2021/10/04	13.1	24.42	34	24.48	24.00	-20.9	34,529	-0.06%
2021/10/01	46.1	24.08	12	24.68	25.00	34.1	34,112	0.10%
2021/09/30	28	25.18	20	25.37	25.65	8	33,557	0.02%
2021/09/29	32	25.20	34	25.61	25.10	-2	32,948	-0.01%
2021/09/28	43	25.56	6	25.28	25.35	37	32,255	0.11%
2021/09/27	60	26.42	63	26.60	26.70	-3	31,714	-0.01%
2021/09/24	32	26.52	33	26.22	25.55	-1	30,695	0.00%
2021/09/23	155	26.90	169	26.71	26.80	-14	29,504	-0.05%	大買/大賣/
2021/09/22	42	25.68	98	25.94	26.65	-56	26,859	-0.21%
2021/09/17	128.1	25.60	141	25.35	24.70	-13	23,829	-0.05%	大買/大賣/
2021/09/16	311.1	27.57	243	27.55	26.55	68.1	21,531	0.32%	大買/大賣/
2021/09/15	164	26.21	186.1	26.28	27.30	-22.1	15,463	-0.14%	大買/大賣/
2021/09/14	108	23.97	115	24.42	24.85	-7	10,511	-0.07%	大買/大賣/
2021/09/13	9	21.65	15	22.36	22.60	-6	7,434	-0.08%
2021/09/10	22	20.54	2	20.30	20.55	20	6,594	0.30%
2021/09/09	2	19.70	10	20.27	20.70	-8	6,283	-0.13%
2021/09/08	2	19.53	0	0.00	19.45	2	5,972	0.03%
2021/09/07	2	19.75	0	0.00	19.90	2	6,122	0.03%
2021/09/06	0	0.00	2	19.90	19.65	-2	5,939	-0.03%
2021/09/03	1	18.70	0	0.00	18.80	1	5,926	0.02%
2021/08/30	2	18.65	0	0.00	18.60	2	6,589	0.03%
2021/08/26	0	0.00	4	18.45	18.45	-4	6,848	-0.06%
2021/08/20	0	17.68	0	0.00	17.70	0	7,332	0.00%
2021/08/19	0	18.00	3	18.15	17.80	-3	7,940	-0.04%
2021/08/16	1	17.55	0.1	17.95	18.00	0.9	8,118	0.01%
2021/08/13	2	18.15	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%
2021/08/11	1	18.50	0	0.00	18.55	1	8,360	0.01%
2021/08/10	3	19.08	3	18.85	18.90	0	8,470	0.00%
2021/08/09	2	18.85	1	18.90	18.85	1	8,739	0.01%
2021/08/05	0	19.20	0	0.00	19.35	0	8,800	0.00%
2021/08/04	0	0.00	1	19.60	19.50	-1	9,099	-0.01%
2021/08/02	0	19.50	0	0.00	19.70	0	9,165	0.00%
2021/07/30	0	19.70	0	0.00	19.50	0	9,171	0.00%
2021/07/28	14	20.17	15	19.95	19.90	-1	9,218	-0.01%
2021/07/27	1	19.70	0	0.00	19.70	1	9,429	0.01%
2021/07/26	46	20.37	1	20.05	20.20	45	9,810	0.46%
2021/07/23	2	19.60	3	19.53	19.55	-1	9,499	-0.01%
2021/07/22	4	19.61	4	19.60	19.30	0	9,567	0.00%
2021/07/21	5	19.50	37	19.65	19.40	-32	9,555	-0.33%
2021/07/20	5	20.19	22	20.09	19.95	-17	9,521	-0.18%
2021/07/16	1	20.70	12	20.70	20.70	-11	9,657	-0.11%
2021/07/15	12	21.25	0	0.00	21.10	12	9,912	0.12%
2021/07/14	16.1	21.27	10	20.83	21.00	6.1	10,310	0.06%
2021/07/13	10	20.52	17	20.26	20.05	-7	9,941	-0.07%
2021/07/12	1	20.35	4	20.31	20.15	-3	9,957	-0.03%
2021/07/09	2	20.85	0	0.00	20.60	2	10,059	0.02%
2021/07/08	1	20.80	7	20.82	20.65	-6	10,556	-0.06%
2021/07/07	5	20.25	0	0.00	20.25	5	11,101	0.05%
2021/07/06	2	20.65	0	0.00	20.30	2	11,072	0.02%
2021/07/05	5	20.37	13	20.58	20.50	-8	11,062	-0.07%
2021/07/02	10	20.38	4	20.80	20.00	6	10,961	0.05%
2021/07/01	50	20.65	17	20.28	20.70	33	10,820	0.30%
2021/06/30	2	19.80	24	19.86	19.75	-22	10,440	-0.21%
2021/06/29	36	19.60	1	19.30	19.20	35	10,297	0.34%
2021/06/28	0	0.00	1	19.65	19.50	-1	10,285	-0.01%
2021/06/18	0	19.15	1	19.10	19.10	-1	10,237	-0.01%
2021/06/17	1	19.35	1	19.35	19.25	0	10,263	0.00%
2021/06/16	3	19.82	1.1	19.80	19.40	1.9	10,228	0.02%
2021/06/15	0	0.00	5	19.35	19.55	-5	10,013	-0.05%
2021/06/11	2	19.95	2	19.93	19.40	0	9,944	0.00%
2021/06/10	1	19.15	2	19.20	19.15	-1	9,738	-0.01%
2021/06/09	2	19.20	0	0.00	19.10	2	9,716	0.02%
2021/06/07	22.1	20.28	16	20.36	20.25	6.1	9,559	0.06%
2021/06/04	0	0.00	10	19.73	19.40	-10	9,064	-0.11%
2021/06/02	5	19.40	19.4	19.74	19.45	-14.4	8,812	-0.16%
2021/06/01	0	0.00	7	19.15	19.20	-7	8,582	-0.08%
2021/05/31	0	0.00	21	19.13	19.00	-21	8,538	-0.25%
2021/05/28	12	19.29	0	0.00	19.20	12	8,458	0.14%
2021/05/27	35	19.70	17	19.71	19.60	18	8,307	0.22%
2021/05/26	0	0.00	4	18.45	19.05	-4	7,705	-0.05%
2021/05/25	0	0.00	3	18.05	17.75	-3	7,550	-0.04%
2021/05/24	1	17.75	0	0.00	17.75	1	7,535	0.01%
2021/05/21	15	18.02	16	17.76	17.80	-1	7,538	-0.01%
2021/05/20	0	0.00	1	17.70	17.25	-1	7,492	-0.01%
2021/05/19	0	17.30	0	0.00	17.30	0	7,612	0.00%
2021/05/18	10	17.51	2	17.30	17.70	8	7,560	0.11%
2021/05/17	4	18.45	0	0.00	18.35	4	7,424	0.05%
2021/05/14	0.1	17.35	0	0.00	16.85	0.1	7,130	0.00%
2021/05/13	2	17.20	0	0.00	17.05	2	7,073	0.03%
2021/05/12	6	18.88	12	17.80	17.55	-6	6,988	-0.09%
2021/05/11	0	0.00	2	18.00	18.00	-2	6,658	-0.03%
2021/05/10	3	18.90	1	19.10	18.90	2	6,592	0.03%
2021/05/07	0	0.00	9	18.49	18.55	-9	6,563	-0.14%
2021/05/06	1	18.75	5	18.43	18.20	-4	6,530	-0.06%
2021/05/05	5	18.62	10	18.71	18.35	-5	6,467	-0.08%
2021/05/04	33	19.86	21	19.96	18.90	12	6,367	0.19%
2021/05/03	10	20.56	16	20.12	21.00	-6	5,966	-0.10%
2021/04/29	0	0.00	6	19.45	19.10	-6	5,474	-0.11%
2021/04/28	5	19.10	2	19.38	19.40	3	5,431	0.06%
2021/04/27	2	19.05	6	18.95	19.00	-4	5,363	-0.07%
2021/04/26	0	0.00	12	19.04	19.05	-12	5,315	-0.23%
2021/04/23	1	18.85	3	19.05	18.80	-2	5,267	-0.04%
2021/04/22	2	19.40	6	19.41	19.10	-4	5,222	-0.08%
2021/04/21	44	19.91	20	19.92	19.85	24	5,006	0.48%
2021/04/20	20	19.71	23	19.98	19.90	-3	4,670	-0.06%
2021/04/19	7	19.26	15	19.34	19.30	-8	4,136	-0.19%
2021/04/16	7	18.94	4	18.98	18.90	3	3,951	0.08%
2021/04/15	8	18.90	7	18.86	18.95	1	3,828	0.03%
2021/04/14	19	18.72	9	18.48	18.40	10	3,620	0.28%
2021/04/13	9	18.49	57	18.63	19.40	-48	3,009	-1.59%
2021/04/12	0	0.00	2	17.55	17.65	-2	2,336	-0.09%
2021/04/09	2	17.33	0	0.00	17.35	2	2,428	0.08%
2021/04/08	4	17.76	10	17.60	17.65	-6	2,400	-0.25%
2021/04/07	3	17.57	22	17.35	17.60	-19	2,343	-0.81%
2021/04/06	0	16.90	5	16.90	17.00	-5	2,189	-0.23%
2021/04/01	4	16.78	0	0.00	16.80	4	2,177	0.18%
2021/03/29	0	0.00	10	16.60	16.60	-10	2,201	-0.45%
2021/03/24	1	17.40	3	17.28	16.90	-2	2,198	-0.09%
2021/03/23	18	16.95	2	17.00	17.15	16	2,028	0.79%
2021/03/22	2	16.85	3	16.75	16.95	-1	1,933	-0.05%
2021/03/12	5	16.65	0	0.00	16.70	5	1,966	0.25%
2021/03/10	0	0.00	2	16.45	16.40	-2	2,036	-0.10%
2021/03/04	0	0.00	33	16.51	16.55	-33	2,151	-1.53%
2021/03/02	1	16.65	0	0.00	16.40	1	2,173	0.05%
2021/02/26	35	16.70	1	16.75	16.75	34	2,182	1.56%
2021/02/23	1	17.05	3	17.02	17.00	-2	2,157	-0.09%
2021/02/22	32	17.25	11	17.19	17.25	21	2,131	0.99%
2021/02/19	5	16.91	3	16.78	16.80	2	1,977	0.10%
2021/02/17	0	0.00	1	15.64	15.80	-1	1,878	-0.06%
2021/02/05	0	0.00	0.8	15.45	15.35	-0.8	1,874	-0.04%
2021/01/21	0	0.00	10	15.78	15.75	-10	2,041	-0.49%
2021/01/20	0	0.00	5.5	15.75	15.80	-5.5	2,033	-0.27%
2021/01/19	0.1	16.50	0	0.00	16.05	0.1	2,008	0.00%
2021/01/18	0	16.10	0	0.00	16.10	0	2,003	0.00%
2021/01/14	0.1	16.50	0	0.00	16.40	0.1	1,981	0.00%
2021/01/13	0.1	16.30	0	0.00	16.40	0.1	1,981	0.00%
2021/01/11	10	16.55	20.5	16.56	16.65	-10.5	2,093	-0.50%
2021/01/07	0.3	16.85	0	0.00	16.60	0.3	2,092	0.01%
2021/01/06	10.1	16.60	35	16.75	16.50	-24.9	2,111	-1.18%
2021/01/05	11	17.30	0	0.00	16.90	11	2,074	0.53%
2021/01/04	11.3	17.65	22	17.60	17.50	-10.7	2,032	-0.53%
2020/12/31	5	17.10	3	17.15	17.05	2	1,867	0.11%
2020/12/30	15	17.28	16.2	17.37	17.25	-1.2	1,835	-0.06%
2020/12/25	2	17.00	0	0.00	16.80	2	1,686	0.12%
2020/12/24	5	16.75	3	16.75	16.70	2	1,646	0.12%
2020/12/21	3	16.50	1	16.55	16.55	2	1,682	0.12%
2020/12/18	0	0.00	2	16.25	16.35	-2	1,763	-0.11%
2020/12/17	0.1	16.50	1	16.20	16.20	-0.9	1,784	-0.05%
2020/12/10	10	16.55	0	0.00	16.50	10	2,456	0.41%
2020/12/04	10	16.60	35	16.60	16.65	-25	2,387	-1.05%
2020/12/03	2	16.80	2	16.60	16.60	0	2,442	0.00%
2020/12/02	2	16.75	0	0.00	16.80	2	2,837	0.07%
2020/12/01	5	16.95	1	17.00	17.00	4	2,833	0.14%
2020/11/30	1	16.90	3	17.20	17.20	-2	2,819	-0.07%
2020/11/25	4	16.59	0	0.00	16.55	4	2,772	0.14%
2020/11/23	20	16.65	0	0.00	16.65	20	2,842	0.70%
2020/11/20	5	16.55	0	0.00	16.50	5	2,839	0.18%
2020/11/19	1	16.50	0	0.00	16.50	1	2,840	0.04%
2020/11/18	5	16.60	1	16.60	16.65	4	2,836	0.14%
2020/11/17	0	0.00	2	16.80	16.65	-2	2,850	-0.07%
2020/11/16	10	16.50	0	0.00	16.45	10	2,833	0.35%
2020/11/11	1	16.90	1	16.95	16.90	0	2,868	0.00%
2020/11/10	0	0.00	10	16.75	16.70	-10	2,880	-0.35%
2020/11/05	5	16.52	2	16.50	16.35	3	2,931	0.10%
2020/10/30	1	16.55	0	0.00	16.35	1	3,345	0.03%
2020/10/28	0	0.00	1	16.35	16.35	-1	3,378	-0.03%
2020/10/26	0	0.00	1.2	16.51	16.45	-1.2	3,649	-0.03%
2020/10/22	1	16.40	0	0.00	16.45	1	3,713	0.03%
2020/10/20	0	0.00	1	16.60	16.50	-1	3,767	-0.03%
2020/10/19	3	16.80	2	16.83	16.75	1	3,780	0.03%
2020/09/24	10	16.15	2	16.15	16.15	8	5,549	0.14%
2020/09/23	2	16.70	0	0.00	16.75	2	5,646	0.04%
2020/09/22	11.1	16.62	1	16.65	16.85	10.1	5,564	0.18%
2020/09/21	15	16.80	1	16.85	16.95	14	5,596	0.25%
2020/09/18	13	17.19	3	17.05	17.20	10	5,687	0.18%
2020/09/17	58	17.82	6	17.50	17.35	52	5,609	0.93%
2020/09/16	0	0.00	10	16.75	16.85	-10	5,152	-0.19%
2020/09/15	3	16.70	5	16.79	16.55	-2	5,115	-0.04%
2020/09/11	0	0.00	3	16.10	16.15	-3	5,076	-0.06%
2020/09/10	1	16.50	1	16.30	16.30	0	5,176	0.00%
2020/09/09	10	16.30	0	0.00	16.50	10	5,196	0.19%
2020/09/08	11	16.71	0	0.00	16.60	11	5,279	0.21%
2020/09/07	3	17.05	15	17.23	17.00	-12	5,223	-0.23%
2020/09/03	0	0.00	6	16.35	16.05	-6	4,812	-0.12%
2020/09/02	1	15.90	0	0.00	15.90	1	4,800	0.02%
2020/08/31	10	16.35	0	0.00	16.00	10	4,794	0.21%
2020/08/28	7	16.46	7	16.52	16.45	0	4,761	0.00%
2020/08/20	8	15.46	0	0.00	15.50	8	4,683	0.17%
2020/08/19	1	16.30	0	0.00	16.30	1	4,691	0.02%
2020/08/17	3	16.60	3	16.55	16.55	0	4,670	0.00%
2020/08/14	2	16.75	2	16.45	16.75	0	4,651	0.00%
2020/08/10	3	17.35	10	17.01	17.35	-7	4,510	-0.16%
2020/08/07	1	16.65	0	0.00	16.50	1	4,278	0.02%
2020/08/06	2.1	16.77	0	0.00	16.65	2.1	4,270	0.05%
2020/08/05	0	0.00	20	16.50	16.40	-20	4,287	-0.47%
2020/08/04	25	16.76	6	16.68	16.80	19	4,279	0.44%
2020/07/31	8	17.06	3	16.77	16.55	5	4,459	0.11%
2020/07/30	10	16.71	6.2	16.70	16.70	3.8	4,553	0.08%
2020/07/28	0	0.00	10	15.10	14.95	-10	4,429	-0.23%
2020/07/24	1	15.90	1	15.65	15.60	0	4,387	0.00%
2020/07/23	0	16.05	0	0.00	16.05	0	4,356	0.00%
2020/07/22	1	16.45	21	16.45	16.35	-20	4,338	-0.46%
2020/07/21	2	16.30	2	16.20	16.10	0	4,315	0.00%
2020/07/17	0	0.00	6	16.45	16.15	-6	4,238	-0.14%
2020/07/16	22	16.97	2	16.85	16.85	20	4,164	0.48%
2020/07/15	0	0.00	5	17.16	16.80	-5	4,128	-0.12%
2020/07/14	2	17.30	40	17.40	17.25	-38	4,078	-0.93%
2020/07/13	10	17.35	0	0.00	17.30	10	4,037	0.25%
2020/07/10	1.1	17.80	0	0.00	17.90	1.1	3,988	0.03%
2020/07/09	11.1	18.39	5.1	18.36	18.00	5.9	3,821	0.16%
2020/07/08	13	17.80	18	17.75	18.90	-5	3,615	-0.14%
2020/07/07	0	0.00	4	17.68	17.40	-4	3,313	-0.12%
2020/07/06	54	18.06	23	17.83	18.20	31	3,151	0.98%
2020/07/03	26	16.64	20	16.67	16.90	6	2,584	0.23%
2020/07/02	4	15.40	3	14.93	15.40	1	2,407	0.04%
2020/06/29	2	15.00	0	0.00	14.90	2	2,200	0.09%
2020/06/23	20	14.80	0	0.00	14.55	20	2,159	0.93%
2020/06/22	2	14.70	0	0.00	14.55	2	2,149	0.09%
2020/06/19	3	14.85	0	0.00	14.50	3	2,149	0.14%
2020/06/17	27	15.32	35	15.10	15.10	-8	2,091	-0.38%
2020/06/16	10	14.90	0	0.00	14.85	10	1,979	0.51%
2020/06/15	0	0.00	10	15.15	15.15	-10	1,969	-0.51%
2020/06/11	2	14.50	0	0.00	14.50	2	1,879	0.11%
2020/06/05	0	0.00	2	14.85	14.85	-2	1,942	-0.10%
2020/06/03	0	0.00	1	14.70	14.70	-1	2,230	-0.04%
2020/06/02	2	14.40	1	14.40	14.40	1	2,209	0.05%
2020/05/29	10	14.70	0	0.00	14.10	10	2,187	0.46%
2020/05/26	5	15.30	11	15.40	15.05	-6	2,154	-0.28%
2020/05/22	8	14.73	0	0.00	14.45	8	2,077	0.39%
2020/05/14	0	0.00	4	15.05	15.05	-4	2,016	-0.20%
2020/05/13	7	15.50	6	15.66	15.30	1	1,992	0.05%
2020/05/12	0	0.00	3	15.92	15.80	-3	1,949	-0.15%
2020/05/11	2	15.10	0	0.00	15.00	2	1,823	0.11%
2020/05/07	0	0.00	5	15.82	16.30	-5	1,647	-0.30%
2020/05/06	9	15.43	31	15.78	15.40	-22	1,500	-1.47%
2020/05/05	12	15.34	2	14.70	15.60	10	1,345	0.74%
2020/05/04	4	14.23	4	14.48	14.20	0	1,231	0.00%
2020/04/30	2	14.10	2	14.05	14.10	0	1,190	0.00%
2020/04/29	0	0.00	1	13.70	13.80	-1	1,189	-0.08%
2020/04/16	0	0.00	2	13.40	13.30	-2	1,128	-0.18%
2020/04/15	2	13.65	0	0.00	13.65	2	1,115	0.18%
2020/04/13	0	0.00	15	12.85	12.85	-15	1,088	-1.38%
2020/03/27	1	12.60	1	12.75	12.75	0	957	0.00%
2020/03/13	0	0.00	20	13.26	13.50	-20	747	-2.68%
2020/03/12	4	14.58	0	0.00	14.50	4	710	0.56%
2020/03/10	71	16.40	22	16.63	15.80	49	653	7.49%
2020/03/09	7	16.50	0	0.00	16.50	7	448	1.56%
2020/02/24	4	15.33	0	0.00	15.30	4	330	1.21%
2020/01/07	0	0.00	4	15.60	15.60	-4	319	-1.25%
2020/01/06	2	15.60	0	0.00	15.60	2	324	0.62%
2020/01/03	2	15.60	0	0.00	15.70	2	327	0.61%
2019/12/30	0	0.00	4	15.60	15.60	-4	336	-1.19%
2019/12/20	4	15.65	0	0.00	15.60	4	327	1.22%
2019/12/18	0	0.00	1	15.80	15.80	-1	322	-0.31%
2019/12/11	1	15.55	0	0.00	15.55	1	316	0.32%
2019/11/29	0	0.00	2	15.70	15.70	-2	319	-0.63%
2019/10/29	0	0.00	6.5	15.99	16.00	-6.5	372	-1.73%
2019/10/22	0	0.00	2	15.95	16.00	-2	384	-0.52%
2019/10/08	2	16.10	0	0.00	16.10	2	422	0.47%
2019/09/24	0	0.00	3	16.45	16.45	-3	792	-0.38%
2019/08/20	3	15.95	0	0.00	16.15	3	857	0.35%
2019/08/16	2	16.00	0	0.00	16.15	2	863	0.23%
2019/08/15	2	15.90	0	0.00	15.90	2	861	0.23%
2019/08/05	0	0.00	2	16.90	16.55	-2	827	-0.24%
2019/07/29	0	0.00	60	17.25	17.25	-60	802	-7.48%
2019/07/25	0	0.00	1	17.25	17.30	-1	800	-0.12%
2019/07/18	0	0.00	20	17.65	17.50	-20	778	-2.57%
2019/07/17	1	17.95	2	17.90	17.80	-1	765	-0.13%
2019/07/16	2	17.85	14	17.75	17.70	-12	750	-1.60%
2019/07/11	2	17.70	6	17.53	17.60	-4	731	-0.55%
2019/07/10	70	17.91	11	17.73	17.70	59	705	8.36%
2019/07/08	0	0.00	1	17.15	17.10	-1	566	-0.18%
2019/07/05	6	17.05	0	0.00	17.00	6	551	1.09%
2019/07/04	1	16.90	0	0.00	16.80	1	544	0.18%
2019/07/02	2	17.40	3	17.05	17.15	-1	526	-0.19%
2019/06/25	0	0.00	21	16.60	16.60	-21	444	-4.73%
2019/06/12	3	16.95	0	0.00	16.95	3	537	0.56%
2019/05/31	2	17.20	2	17.10	17.05	0	537	0.00%
2019/05/23	0	0.00	2	16.75	16.70	-2	512	-0.39%
2019/05/16	0	0.00	7	16.55	16.50	-7	575	-1.22%
2019/05/03	0	0.00	11	16.75	16.80	-11	583	-1.88%
2019/05/02	0	0.00	29	16.67	16.75	-29	581	-4.99%
2019/04/30	0	0.00	8	16.70	16.70	-8	578	-1.38%
2019/04/29	0	0.00	42	16.73	16.65	-42	579	-7.24%
2019/04/25	0	0.00	1	16.80	16.85	-1	576	-0.17%
2019/04/12	0	0.00	3	16.95	16.95	-3	547	-0.55%
2019/04/10	0	0.00	8	17.05	17.05	-8	541	-1.48%
2019/04/08	0	0.00	2	17.55	17.55	-2	525	-0.38%
2019/04/03	1	17.10	2	17.15	17.10	-1	500	-0.20%
2019/03/27	2	17.15	0	0.00	17.15	2	457	0.44%
2019/03/26	6	17.57	6	17.43	17.50	0	445	0.00%
2019/03/18	3	16.55	0	0.00	16.70	3	322	0.93%
2019/02/22	2	16.60	0	0.00	16.80	2	289	0.69%
2019/02/12	6	16.00	0	0.00	15.95	6	194	3.08%
2019/01/18	1	16.25	0	0.00	16.10	1	198	0.50%
2019/01/16	6	15.95	0	0.00	16.00	6	207	2.90%
2018/11/08	0	0.00	1	16.25	16.30	-1	463	-0.22%
2018/10/19	2	15.85	0	0.00	16.40	2	487	0.41%
2018/10/15	2	16.25	0	0.00	16.25	2	502	0.40%
2018/09/27	0	0.00	0.6	17.85	17.85	-0.6	470	-0.12%
2018/09/20	2	17.80	0	0.00	17.80	2	498	0.40%
2018/09/14	2	18.05	2	17.95	18.05	0	495	0.00%
2018/08/28	0	0.00	2	18.20	18.30	-2	622	-0.32%
2018/08/09	0	0.00	2	18.05	17.95	-2	881	-0.23%
2018/08/08	0	0.00	7	18.02	18.05	-7	888	-0.79%
2018/07/30	9	18.10	0	0.00	18.10	9	957	0.94%
2018/06/20	0	0.00	4	18.49	18.60	-4	972	-0.41%
2018/06/14	4	19.55	0	0.00	19.30	4	976	0.41%
2018/06/13	5	19.60	0	0.00	19.60	5	963	0.52%
2018/06/12	0	0.00	2	19.35	19.25	-2	928	-0.22%
2018/06/11	0	0.00	2	19.10	19.10	-2	922	-0.22%
2018/06/07	0	0.00	1	19.15	19.05	-1	926	-0.11%
2018/06/06	2	19.13	1	19.05	18.95	1	911	0.11%
2018/06/04	0	0.00	3	19.12	19.20	-3	915	-0.33%
2018/06/01	3	19.78	2	19.80	19.30	1	906	0.11%
2018/05/31	0	0.00	3	18.80	19.30	-3	815	-0.37%
2018/05/29	0	0.00	20	18.78	18.80	-20	782	-2.56%
2018/05/23	0	0.00	1	18.75	18.75	-1	771	-0.13%
2018/05/18	2	19.05	9	19.06	18.90	-7	773	-0.91%
2018/05/17	0	0.00	12.2	18.54	18.60	-12.2	700	-1.74%
2018/05/15	0	0.00	3	18.35	18.30	-3	679	-0.44%
2018/05/08	2	18.25	2	18.40	18.25	0	697	0.00%
2018/04/27	4	17.88	4	17.75	17.85	0	706	0.00%
2018/04/09	6	17.70	0	0.00	17.80	6	914	0.66%
2018/03/31	16	17.72	0	0.00	17.70	16	1,010	1.58%
2018/03/15	0	0.00	15	18.05	18.00	-15	1,107	-1.35%
2018/03/14	0	18.15	0	0.00	18.25	0	1,108	0.00%
2018/03/06	3	17.85	0	0.00	17.75	3	1,088	0.28%
2018/03/02	6	17.90	0	0.00	17.80	6	1,101	0.54%
2018/02/12	1	17.10	0	0.00	17.05	1	1,076	0.09%
2018/02/09	2	16.85	0	0.00	17.00	2	1,069	0.19%
2018/02/08	0	0.00	1	17.30	17.25	-1	1,064	-0.09%
2018/02/07	1	17.45	0	0.00	17.30	1	1,064	0.09%
2018/02/06	1	17.80	0	0.00	17.15	1	1,061	0.09%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/01/30	0	0.00	5	18.55	18.60	-5	1,012	-0.49%
2018/01/29	0.5	18.55	0	0.00	18.55	0.5	1,004	0.05%
2018/01/26	0	0.00	0.6	18.55	18.60	-0.6	1,005	-0.06%
2018/01/25	7.5	18.74	2	18.70	18.60	5.5	994	0.55%
2018/01/23	3	18.93	0	0.00	18.85	3	985	0.30%
2018/01/16	1	19.15	0	0.00	19.20	1	1,025	0.10%
2018/01/10	1	19.70	0	0.00	19.45	1	1,062	0.09%
2018/01/09	2	19.90	2	19.60	19.70	0	1,059	0.00%
2018/01/03	7	19.94	10	19.73	19.85	-3	987	-0.30%
2018/01/02	2	19.25	3	19.62	19.55	-1	906	-0.11%