永光 (1711)-統一-中壢券商分點個股進出

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
20.30
漲跌
▼0.15
漲幅
-0.73%
成交量
1,056張
產業
上市化學類股▲0.06%
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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	20.39	0	0.00	20.30	5	2,620	0.19%
2024/04/29	4	20.34	0	0.00	20.45	4	2,613	0.15%
2024/04/25	0	0.00	3	20.10	20.00	-3	2,587	-0.12%
2024/04/24	3	20.05	0	0.00	20.10	3	2,583	0.12%
2024/04/23	7	20.13	0	0.00	20.00	7	2,593	0.27%
2024/04/22	0	0.00	12	20.09	20.05	-12	2,604	-0.46%
2024/04/19	20	19.85	0	0.00	19.50	20	2,597	0.77%
2024/04/18	0	0.00	1	20.15	20.10	-1	2,582	-0.04%
2024/04/17	0	0.00	21	20.20	20.25	-21	2,581	-0.81%
2024/04/15	122	20.40	120	20.68	20.30	2	2,586	0.08%	大買/大賣/
2024/04/11	0	0.00	1	20.40	20.30	-1	2,566	-0.04%
2024/04/10	0	0.00	2	20.75	20.70	-2	2,563	-0.08%
2024/04/09	0	0.00	2	20.60	20.55	-2	2,556	-0.08%
2024/04/08	0	0.00	2	20.50	20.60	-2	2,545	-0.08%
2024/04/03	2	20.33	1	20.30	20.35	1	2,534	0.04%
2024/04/02	2	20.10	0	0.00	20.45	2	2,521	0.08%
2024/04/01	5	20.25	5	20.05	20.05	0	2,473	0.00%
2024/03/25	0	0.00	2	19.85	20.00	-2	2,437	-0.08%
2024/03/22	0	19.65	46	19.40	19.50	-46	2,404	-1.91%
2024/03/15	2	19.40	0	0.00	19.25	2	2,397	0.08%
2024/03/12	0	0.00	12	20.30	20.35	-12	2,355	-0.51%
2024/03/08	4	20.56	0	0.00	20.55	4	2,362	0.17%
2024/03/07	7	21.14	5	21.00	21.05	2	2,349	0.09%
2024/03/06	33	21.62	11	21.50	21.50	22	2,305	0.95%
2024/03/05	0	0.00	1	21.05	21.10	-1	2,254	-0.04%
2024/03/04	2	21.35	0	0.00	21.40	2	2,199	0.09%
2024/02/29	14	21.59	14	21.51	21.50	0	2,089	0.00%
2024/02/27	55.6	22.42	21	22.70	21.80	34.6	1,947	1.78%
2024/02/26	0	0.00	8	21.63	21.70	-8	1,086	-0.74%
2024/02/23	0	0.00	1	19.95	19.75	-1	943	-0.11%
2024/02/20	0	0.00	3	19.80	19.80	-3	949	-0.32%
2024/02/19	0	0.00	2	20.20	19.95	-2	944	-0.21%
2024/01/31	0	0.00	2	18.85	18.75	-2	812	-0.25%
2024/01/25	0	0.00	0.2	18.95	18.95	-0.2	842	-0.02%
2024/01/24	0	0.00	1	19.05	19.00	-1	847	-0.12%
2024/01/23	0	0.00	4	19.10	19.00	-4	860	-0.46%
2024/01/17	9	18.44	0	0.00	18.40	9	949	0.95%
2024/01/16	2	18.70	0	0.00	18.70	2	1,022	0.20%
2024/01/11	3	19.00	0.7	19.05	19.05	2.3	1,367	0.17%
2024/01/10	10	19.00	0	0.00	18.95	10	1,384	0.72%
2024/01/08	0	0.00	2	19.70	19.70	-2	1,353	-0.15%
2023/12/28	0	0.00	1	19.65	19.55	-1	1,357	-0.07%
2023/12/25	2	19.50	0	0.00	19.45	2	1,383	0.14%
2023/12/12	1	19.80	0	0.00	19.75	1	1,420	0.07%
2023/12/05	4	20.78	0	0.00	20.80	4	1,386	0.29%
2023/12/01	2	20.50	1	20.50	20.50	1	1,332	0.08%
2023/11/30	3	20.45	0	0.00	20.45	3	1,326	0.23%
2023/11/23	1	20.15	0	0.00	20.20	1	1,301	0.08%
2023/11/22	0	0.00	3	20.15	20.05	-3	1,291	-0.23%
2023/11/16	2	19.80	1	19.70	19.70	1	1,258	0.08%
2023/11/14	0	0.00	13	19.50	19.35	-13	1,244	-1.04%
2023/11/13	1	19.40	0	0.00	19.25	1	1,251	0.08%
2023/10/31	0	0.00	5	19.81	19.25	-5	1,383	-0.36%
2023/10/27	0	0.00	2	19.60	19.70	-2	1,445	-0.14%
2023/10/26	0	0.00	4	20.05	19.65	-4	1,465	-0.27%
2023/10/25	1	19.80	1	20.35	20.10	0	1,468	0.00%
2023/10/24	1	19.65	0	0.00	19.75	1	1,470	0.07%
2023/10/23	25	20.08	25	20.43	20.00	0	1,406	0.00%
2023/10/13	5	19.30	0	0.00	19.15	5	1,672	0.30%
2023/10/06	0	0.00	2	19.28	19.35	-2	1,975	-0.10%
2023/10/04	5	19.00	2	19.00	18.95	3	2,016	0.15%
2023/10/03	0	0.00	1	19.30	19.15	-1	2,115	-0.05%
2023/09/27	2	19.70	2	19.55	19.80	0	2,212	0.00%
2023/09/26	1	19.40	3	19.40	19.30	-2	2,202	-0.09%
2023/09/25	0	0.00	2.2	19.69	19.70	-2.2	2,253	-0.10%
2023/09/22	0	0.00	3	19.43	19.45	-3	2,275	-0.13%
2023/09/21	0	0.00	2	19.40	19.40	-2	2,341	-0.09%
2023/09/20	0	0.00	1	19.55	19.50	-1	2,408	-0.04%
2023/09/19	0	0.00	1	19.80	19.65	-1	2,597	-0.04%
2023/09/18	0	0.00	4	19.70	19.85	-4	2,716	-0.15%
2023/09/15	0	0.00	2	19.63	19.45	-2	2,753	-0.07%
2023/09/14	0	0.00	2	19.70	19.80	-2	2,762	-0.07%
2023/09/13	0	0.00	2	19.70	19.75	-2	2,775	-0.07%
2023/09/12	0	0.00	3	19.47	19.45	-3	2,826	-0.11%
2023/09/11	0	0.00	2	19.35	19.30	-2	2,844	-0.07%
2023/09/08	0	0.00	2	19.58	19.55	-2	2,872	-0.07%
2023/09/07	0	0.00	7	19.84	19.60	-7	2,892	-0.24%
2023/09/06	0	0.00	1	19.90	19.85	-1	2,921	-0.03%
2023/09/05	0	0.00	2	19.88	19.95	-2	2,956	-0.07%
2023/09/04	0	0.00	1	19.65	19.70	-1	2,982	-0.03%
2023/09/01	0	0.00	1	19.70	19.65	-1	3,023	-0.03%
2023/08/31	0	0.00	3	19.42	19.25	-3	3,126	-0.10%
2023/08/29	0	0.00	6	19.17	19.20	-6	3,624	-0.17%
2023/08/25	3	19.35	3	19.30	19.30	0	3,705	0.00%
2023/08/24	0	0.00	3	19.27	19.20	-3	3,716	-0.08%
2023/08/23	0	0.00	1	19.20	19.15	-1	3,725	-0.03%
2023/08/22	4	19.20	1	19.15	19.15	3	3,760	0.08%
2023/08/21	0	0.00	1	19.20	19.20	-1	3,785	-0.03%
2023/08/18	0	0.00	2	19.30	19.20	-2	3,814	-0.05%
2023/08/17	0	0.00	2	19.30	19.30	-2	3,824	-0.05%
2023/08/16	0	0.00	4	19.25	19.15	-4	3,844	-0.10%
2023/08/15	0	0.00	4	19.18	19.10	-4	4,037	-0.10%
2023/08/14	5	19.00	4	19.28	19.10	1	4,058	0.02%
2023/08/10	0	0.00	12	20.07	19.80	-12	4,179	-0.29%
2023/08/09	2	20.30	0	0.00	20.15	2	4,166	0.05%
2023/08/07	0	0.00	10	20.55	20.75	-10	4,220	-0.24%
2023/08/04	1	21.20	3	20.85	20.90	-2	4,222	-0.05%
2023/07/26	0	0.00	4	20.90	20.75	-4	4,836	-0.08%
2023/07/25	0	0.00	12	20.84	20.70	-12	5,177	-0.23%
2023/07/20	2	20.95	0	0.00	21.25	2	7,367	0.03%
2023/07/18	30	22.44	8	22.60	21.50	22	7,821	0.28%
2023/07/17	29	22.05	4	21.85	21.90	25	7,546	0.33%
2023/07/12	0	0.00	1	20.60	20.60	-1	7,307	-0.01%
2023/07/11	2	20.80	0	0.00	21.05	2	7,298	0.03%
2023/07/10	0	0.00	2	21.20	20.80	-2	7,266	-0.03%
2023/07/07	2	20.70	3	20.75	20.65	-1	7,163	-0.01%
2023/07/06	0	0.00	3	21.55	21.55	-3	7,114	-0.04%
2023/06/30	0	0.00	10	21.80	21.80	-10	6,959	-0.14%
2023/06/29	4	22.10	1	21.55	21.50	3	6,929	0.04%
2023/06/27	0	0.00	1	22.10	21.50	-1	6,808	-0.01%
2023/06/26	0	0.00	3	21.45	21.40	-3	6,616	-0.05%
2023/06/19	3	20.75	0	0.00	20.75	3	6,433	0.05%
2023/06/16	1	21.05	0	0.00	20.70	1	6,415	0.02%
2023/06/14	0	0.00	10	20.80	20.80	-10	6,343	-0.16%
2023/06/12	3	20.83	0	0.00	20.80	3	6,304	0.05%
2023/06/09	1	21.30	0	0.00	21.25	1	6,278	0.02%
2023/06/08	0	0.00	9	21.45	21.20	-9	6,247	-0.14%
2023/06/07	7	21.74	1	21.50	21.50	6	6,224	0.10%
2023/06/06	3	21.70	9	21.75	21.55	-6	6,190	-0.10%
2023/06/05	35	22.02	14	22.07	22.15	21	6,085	0.35%
2023/06/02	1	20.65	4	20.81	20.80	-3	5,651	-0.05%
2023/05/30	10	20.10	0	0.00	20.05	10	5,537	0.18%
2023/05/29	0	0.00	2	20.20	20.20	-2	5,527	-0.04%
2023/05/26	0	0.00	1	20.10	20.05	-1	5,521	-0.02%
2023/05/25	0	0.00	5	20.70	20.55	-5	5,486	-0.09%
2023/05/24	0	0.00	2	20.48	20.55	-2	5,462	-0.04%
2023/05/22	3	20.53	1	20.50	20.60	2	5,436	0.04%
2023/05/19	1	20.65	0	0.00	20.65	1	5,408	0.02%
2023/05/17	4	20.79	1	20.45	20.45	3	5,186	0.06%
2023/05/16	0	0.00	3.2	20.41	20.55	-3.2	5,147	-0.06%
2023/05/15	0	0.00	11.7	20.23	20.05	-11.7	5,026	-0.23%
2023/05/12	0	0.00	10	20.16	20.15	-10	5,019	-0.20%
2023/05/11	0	0.00	10	20.16	20.00	-10	5,000	-0.20%
2023/05/10	0	0.00	7	20.81	20.80	-7	4,927	-0.14%
2023/05/09	6	21.28	3	20.80	20.75	3	4,903	0.06%
2023/05/08	0	0.00	12	21.14	21.40	-12	4,817	-0.25%
2023/05/05	20	21.80	0	0.00	21.50	20	4,753	0.42%
2023/05/04	0	0.00	16	22.00	21.80	-16	4,692	-0.34%
2023/05/03	13	21.82	5	22.31	21.75	8	4,578	0.17%
2023/05/02	7	22.41	1	22.40	22.40	6	4,374	0.14%
2023/04/28	101	22.28	12	21.97	21.90	89	4,148	2.15%	大買/
2023/04/27	50	23.20	57	23.11	22.60	-7	3,785	-0.18%
2023/04/26	28	21.28	29	21.01	22.10	-1	2,108	-0.05%
2023/04/25	11	20.17	8	20.51	20.10	3	1,652	0.18%
2023/04/24	32	20.46	42	20.86	20.80	-10	1,462	-0.68%
2023/04/21	41	20.09	34.7	20.19	19.85	6.3	1,154	0.54%
2023/04/20	4	19.54	2	19.73	19.35	2	877	0.23%
2023/04/18	2	19.30	0	0.00	19.10	2	736	0.27%
2023/04/17	1	19.25	7	19.30	19.30	-6	725	-0.83%
2023/04/14	0	0.00	19	19.04	18.95	-19	699	-2.71%
2023/04/07	0	0.00	0.1	18.90	18.85	-0.1	735	-0.01%
2023/03/28	1	18.80	0	0.00	18.80	1	901	0.11%
2023/03/22	0	0.00	1	18.65	18.60	-1	1,188	-0.08%
2023/03/17	0	0.00	1	18.45	18.35	-1	1,323	-0.08%
2023/03/15	0	0.00	1	18.75	18.50	-1	1,331	-0.08%
2023/03/14	1	18.60	2	18.68	18.60	-1	1,342	-0.07%
2023/03/13	0	0.00	2	18.73	18.80	-2	1,351	-0.15%
2023/03/10	11	19.03	1	19.20	18.90	10	1,364	0.73%
2023/03/09	0	0.00	2	19.20	19.25	-2	1,460	-0.14%
2023/03/08	0	0.00	2	19.18	19.25	-2	1,654	-0.12%
2023/03/07	0	0.00	1	19.30	19.20	-1	1,645	-0.06%
2023/03/06	4	19.20	0	0.00	19.15	4	1,628	0.25%
2023/03/02	0	0.00	2.3	18.83	18.85	-2.3	1,607	-0.14%
2023/03/01	0	0.00	9	18.82	18.80	-9	1,613	-0.56%
2023/02/23	0	0.00	2	19.00	19.10	-2	1,606	-0.12%
2023/02/20	3	19.10	2	19.10	19.10	1	1,608	0.06%
2023/02/16	6	18.75	0	0.00	18.80	6	1,612	0.37%
2023/02/10	1	18.70	0	0.00	18.70	1	1,627	0.06%
2023/02/09	0	0.00	2	19.05	18.95	-2	1,631	-0.12%
2023/01/04	0	0.00	3	18.45	18.45	-3	1,655	-0.18%
2022/12/26	5	19.40	0	0.00	19.20	5	1,635	0.31%
2022/12/14	29	20.17	20	20.23	19.95	9	1,481	0.61%
2022/12/09	1	18.60	0	0.00	18.45	1	1,152	0.09%
2022/12/05	0	0.00	10	18.80	18.80	-10	1,132	-0.88%
2022/12/02	1	18.80	1	18.85	18.90	0	1,119	0.00%
2022/12/01	7	19.36	9	18.99	18.90	-2	1,103	-0.18%
2022/11/30	4	19.61	3	19.30	19.10	1	1,008	0.10%
2022/11/24	0	0.00	1	18.00	18.05	-1	837	-0.12%
2022/11/23	1	18.00	0	0.00	17.95	1	842	0.12%
2022/11/21	0	0.00	2	17.60	17.85	-2	882	-0.23%
2022/11/15	1	18.05	0	0.00	18.20	1	1,161	0.09%
2022/11/01	2	17.55	0	0.00	17.55	2	1,370	0.15%
2022/10/20	0	0.00	1	17.50	17.70	-1	1,621	-0.06%
2022/10/13	8	17.01	0	0.00	16.40	8	1,938	0.41%
2022/09/27	10	18.51	0	0.00	18.70	10	2,224	0.45%
2022/09/26	5	18.40	5	18.52	18.35	0	2,241	0.00%
2022/09/22	1	19.45	0	0.00	19.55	1	2,284	0.04%
2022/09/21	1	19.40	0	0.00	19.30	1	2,287	0.04%
2022/09/19	0	0.00	10	19.75	19.60	-10	2,300	-0.43%
2022/09/06	1	20.10	0	0.00	19.95	1	2,471	0.04%
2022/09/02	1	20.50	0	0.00	20.50	1	2,509	0.04%
2022/09/01	0	0.00	2	20.75	20.75	-2	2,513	-0.08%
2022/08/29	1	20.55	0	0.00	20.65	1	2,559	0.04%
2022/08/26	1	21.30	0	0.00	21.30	1	2,599	0.04%
2022/08/25	10	21.10	11	21.30	21.30	-1	2,845	-0.04%
2022/08/24	1	21.00	1	21.05	21.00	0	2,846	0.00%
2022/08/23	3	20.68	0	0.00	20.65	3	2,804	0.11%
2022/08/17	0	0.00	2	20.80	20.85	-2	2,602	-0.08%
2022/08/10	0	0.00	1	19.85	20.00	-1	2,620	-0.04%
2022/08/08	0.1	19.60	0	0.00	19.65	0.1	2,627	0.00%
2022/08/03	0	0.00	1	19.45	19.40	-1	2,658	-0.04%
2022/08/02	1	19.90	0	0.00	19.55	1	2,694	0.04%
2022/08/01	3	20.33	2	20.35	20.35	1	2,659	0.04%
2022/07/25	2	19.98	3	19.72	19.70	-1	2,734	-0.04%
2022/07/22	17	21.14	17	20.60	20.60	0	2,787	0.00%
2022/07/19	8	19.57	3	19.45	19.45	5	2,768	0.18%
2022/07/15	1	18.90	0	0.00	18.90	1	2,763	0.04%
2022/07/14	5	18.80	0	0.00	18.90	5	2,827	0.18%
2022/07/13	0	0.00	5	19.00	18.85	-5	3,067	-0.16%
2022/07/12	17	18.07	3	18.23	17.90	14	3,079	0.45%
2022/07/11	3	19.00	0	0.00	19.00	3	3,127	0.10%
2022/07/07	0	0.00	6	18.50	19.10	-6	3,178	-0.19%
2022/07/06	2	18.70	0	0.00	18.40	2	3,242	0.06%
2022/07/04	5	19.00	0	0.00	18.95	5	3,527	0.14%
2022/07/01	0	0.00	5	18.85	18.70	-5	3,588	-0.14%
2022/06/29	0	0.00	1	20.10	20.15	-1	3,610	-0.03%
2022/06/27	1	20.90	0	0.00	20.90	1	3,910	0.03%
2022/06/24	0	0.00	1	20.40	20.50	-1	4,159	-0.02%
2022/06/21	0	0.00	1	21.05	21.10	-1	5,796	-0.02%
2022/06/17	2	21.20	1	21.15	21.15	1	6,424	0.02%
2022/06/15	0	0.00	2	22.90	22.40	-2	6,615	-0.03%
2022/06/14	2	22.30	0	0.00	22.65	2	6,698	0.03%
2022/06/13	3	22.90	10	22.75	22.75	-7	6,744	-0.10%
2022/06/09	10	23.38	0	0.00	23.45	10	6,955	0.14%
2022/06/08	3	23.30	0	0.00	23.40	3	7,232	0.04%
2022/06/06	1	23.55	1	23.55	23.60	0	7,311	0.00%
2022/06/02	2	24.73	1	24.90	24.30	1	7,319	0.01%
2022/06/01	1	24.10	26	24.05	24.00	-25	7,129	-0.35%
2022/05/31	0	0.00	3	24.00	23.95	-3	7,160	-0.04%
2022/05/30	3	23.97	2	23.85	23.85	1	7,268	0.01%
2022/05/24	0	0.00	1	23.85	23.65	-1	7,528	-0.01%
2022/05/23	0	0.00	7	24.05	23.65	-7	7,612	-0.09%
2022/05/18	0	0.00	1	23.55	23.60	-1	7,674	-0.01%
2022/05/13	1	22.40	7	22.57	22.70	-6	8,180	-0.07%
2022/05/12	0	0.00	1	22.10	21.90	-1	8,200	-0.01%
2022/05/11	1	22.65	1	22.90	22.95	0	8,231	0.00%
2022/05/06	0	0.00	12	23.22	23.45	-12	8,390	-0.14%
2022/05/05	0	0.00	2	23.95	23.40	-2	8,392	-0.02%
2022/05/04	2	23.40	4	23.28	23.25	-2	8,354	-0.02%
2022/04/29	0	0.00	5	22.80	22.80	-5	8,387	-0.06%
2022/04/28	5	22.60	0	0.00	22.55	5	8,415	0.06%
2022/04/27	2	21.60	100	21.87	22.10	-98	8,325	-1.18%
2022/04/26	4	22.74	0	0.00	22.70	4	8,264	0.05%
2022/04/25	109	23.15	1	23.70	23.35	108	8,237	1.31%	大買/鉅額交易
2022/04/22	7	24.44	0	0.00	24.20	7	8,198	0.09%
2022/04/21	0	0.00	2	24.35	24.35	-2	8,264	-0.02%
2022/04/19	0	0.00	2	24.85	24.75	-2	8,284	-0.02%
2022/04/18	0	0.00	1	24.45	24.55	-1	8,188	-0.01%
2022/04/15	7	24.61	0	0.00	24.40	7	8,249	0.08%
2022/04/14	12	25.09	1	25.15	25.00	11	9,015	0.12%
2022/04/13	4	25.03	0	0.00	25.00	4	9,084	0.04%
2022/04/12	2	25.05	3	25.13	25.10	-1	9,256	-0.01%
2022/04/11	5	26.03	12	25.99	25.65	-7	9,493	-0.07%
2022/04/08	2	25.43	8	25.83	26.05	-6	10,088	-0.06%
2022/04/07	5	25.22	12	25.00	24.80	-7	10,332	-0.07%
2022/04/06	1	25.50	0	0.00	25.65	1	10,941	0.01%
2022/03/31	1	26.45	6	26.20	26.00	-5	11,160	-0.04%
2022/03/30	7	26.29	0	0.00	26.20	7	11,143	0.06%
2022/03/29	15	27.15	17	27.01	27.20	-2	11,060	-0.02%
2022/03/28	18	26.91	11	26.93	26.95	7	11,150	0.06%
2022/03/25	16	27.13	18	28.09	26.75	-2	11,835	-0.02%
2022/03/24	20	27.22	26	27.26	27.05	-6	11,076	-0.05%
2022/03/23	10	26.11	4	26.29	25.85	6	10,557	0.06%
2022/03/22	9	25.24	6	25.31	25.35	3	10,241	0.03%
2022/03/21	1	24.60	2	24.75	24.45	-1	9,979	-0.01%
2022/03/18	5	24.94	5	24.85	24.60	0	10,024	0.00%
2022/03/17	0	0.00	2	24.35	24.25	-2	9,972	-0.02%
2022/03/16	2	23.70	0	0.00	23.55	2	9,952	0.02%
2022/03/14	4	24.38	9	24.90	24.55	-5	10,257	-0.05%
2022/03/11	7	24.91	11	24.85	25.15	-4	10,231	-0.04%
2022/03/10	1	26.35	4	26.38	26.45	-3	10,033	-0.03%
2022/03/08	2	25.00	6	25.03	24.95	-4	10,234	-0.04%
2022/03/07	3	25.85	0	0.00	25.40	3	10,483	0.03%
2022/03/04	0	0.00	1	26.40	26.45	-1	10,959	-0.01%
2022/03/03	6	26.75	2	26.55	26.65	4	11,099	0.04%
2022/03/02	2	26.25	0	0.00	26.55	2	11,259	0.02%
2022/03/01	10	26.45	0	0.00	26.40	10	11,391	0.09%
2022/02/25	1	25.45	7	25.95	25.70	-6	11,904	-0.05%
2022/02/24	2	25.75	0	0.00	25.35	2	13,175	0.02%
2022/02/23	1	26.00	6	26.22	26.25	-5	13,305	-0.04%
2022/02/22	2	25.65	5	25.53	25.55	-3	13,413	-0.02%
2022/02/21	3	25.78	2	26.05	25.90	1	13,543	0.01%
2022/02/18	0	0.00	2	26.15	26.05	-2	13,886	-0.01%
2022/02/17	3	25.87	2	26.00	25.90	1	14,364	0.01%
2022/02/16	2	26.20	7	26.25	26.00	-5	14,795	-0.03%
2022/02/15	0	0.00	9	25.89	26.00	-9	15,392	-0.06%
2022/02/14	2	24.75	1	24.95	25.05	1	17,292	0.01%
2022/02/11	2	25.45	0	0.00	25.40	2	22,476	0.01%
2022/02/10	0	0.00	29	25.66	25.80	-29	24,624	-0.12%
2022/02/09	3	25.27	2	25.60	25.20	1	28,031	0.00%
2022/02/08	0	0.00	4	24.96	24.95	-4	29,989	-0.01%
2022/02/07	0	0.00	2	24.00	24.45	-2	31,804	-0.01%
2022/01/26	8	23.55	13	23.63	23.55	-5	31,959	-0.02%
2022/01/25	9	23.82	4	23.98	23.50	5	32,328	0.02%
2022/01/24	0	0.00	13	23.64	24.00	-13	32,710	-0.04%
2022/01/21	5	24.43	10	24.33	24.10	-5	33,228	-0.02%
2022/01/20	1	24.75	0	0.00	24.80	1	33,609	0.00%
2022/01/19	7	24.84	1	24.80	24.70	6	34,239	0.02%
2022/01/18	1	25.00	1	25.20	24.90	0	34,890	0.00%
2022/01/17	2	25.10	15	25.06	25.10	-13	35,774	-0.04%
2022/01/14	27	24.89	1	25.25	24.60	26	36,365	0.07%
2022/01/13	4	25.60	2	25.63	25.60	2	36,954	0.01%
2022/01/12	18	25.79	11	26.02	25.70	7	37,733	0.02%
2022/01/11	16	26.22	35	25.79	25.85	-19	39,278	-0.05%
2022/01/10	1	26.50	0	0.00	26.55	1	41,107	0.00%
2022/01/07	98	27.62	35	27.30	26.80	63	42,968	0.15%
2022/01/06	18	26.96	16	27.17	26.90	2	47,351	0.00%
2022/01/05	7	27.19	7	27.14	27.05	0	50,667	0.00%
2022/01/04	9	27.94	8	27.71	27.80	1	51,347	0.00%
2022/01/03	39	27.99	43	27.56	28.40	-4	51,813	-0.01%
2021/12/30	6	27.48	11	27.70	27.25	-5	53,391	-0.01%
2021/12/29	23	27.79	21	27.72	27.80	2	55,223	0.00%
2021/12/28	3	26.98	8	26.90	26.45	-5	55,862	-0.01%
2021/12/27	5	26.09	3	26.10	26.10	2	56,202	0.00%
2021/12/24	2	26.28	9	26.39	26.20	-7	56,794	-0.01%
2021/12/23	10	26.38	5	26.38	26.25	5	57,389	0.01%
2021/12/22	4	26.86	20	26.95	26.55	-16	58,185	-0.03%
2021/12/21	26	27.35	35	27.50	26.95	-9	58,736	-0.02%
2021/12/20	4	26.15	16	26.12	26.05	-12	59,223	-0.02%
2021/12/17	4	25.90	7	25.93	25.85	-3	60,496	0.00%
2021/12/16	9	26.17	1	25.95	25.90	8	63,107	0.01%
2021/12/15	2	25.83	3	26.08	26.00	-1	66,271	0.00%
2021/12/14	6	26.04	4	25.83	25.75	2	68,540	0.00%
2021/12/13	20	26.22	15	26.22	26.20	5	74,535	0.01%
2021/12/10	3	26.88	2	26.88	26.70	1	79,396	0.00%
2021/12/09	47	27.01	17.2	26.86	26.90	29.8	82,430	0.04%
2021/12/08	19	27.16	40	26.74	27.00	-21	83,166	-0.03%
2021/12/07	21	26.46	20	26.63	26.20	1	83,195	0.00%
2021/12/06	10	26.18	2	26.23	26.25	8	83,431	0.01%
2021/12/03	1	26.25	25	26.25	26.15	-24	83,413	-0.03%
2021/12/02	37	26.13	11	26.45	25.95	26	83,574	0.03%
2021/12/01	25	26.31	4	26.25	26.45	21	83,541	0.03%
2021/11/30	23	27.15	36	27.56	25.65	-13	83,240	-0.02%
2021/11/29	23	26.05	22	25.73	26.25	1	82,696	0.00%
2021/11/26	15	26.55	15	26.86	26.25	0	82,512	0.00%
2021/11/25	20	27.70	3.2	27.75	27.50	16.8	82,250	0.02%
2021/11/24	8	28.00	18	28.49	27.55	-10	82,039	-0.01%
2021/11/23	50	28.37	58	28.74	27.50	-8	81,430	-0.01%
2021/11/22	6	27.49	6	27.27	27.40	0	80,087	0.00%
2021/11/19	12	27.71	12	27.54	27.45	0	79,897	0.00%
2021/11/18	29	27.80	0	0.00	27.55	29	79,704	0.04%
2021/11/17	14	27.80	11	28.15	28.10	3	79,529	0.00%
2021/11/16	4	27.94	18	28.23	27.60	-14	79,154	-0.02%
2021/11/15	9	28.09	1	28.30	28.05	8	78,644	0.01%
2021/11/12	17	28.55	24	28.43	28.00	-7	78,156	-0.01%
2021/11/11	34	29.43	44	29.41	28.50	-10	77,269	-0.01%
2021/11/10	139	30.71	100	29.81	29.40	39	75,210	0.05%	大買/
2021/11/09	93	29.25	121.1	29.16	30.25	-28.1	70,014	-0.04%	大賣/
2021/11/08	93	29.18	46	29.80	27.50	47	67,813	0.07%
2021/11/05	17	28.11	49	28.45	29.35	-32	64,287	-0.05%
2021/11/04	33	27.27	98	26.88	26.70	-65	62,279	-0.10%
2021/11/03	6	25.32	14	25.29	25.50	-8	60,492	-0.01%
2021/11/02	34	25.42	6	25.30	25.15	28	60,320	0.05%
2021/11/01	18	25.66	16	26.01	25.90	2	59,938	0.00%
2021/10/29	22	25.88	15.1	26.54	25.55	6.9	59,519	0.01%
2021/10/28	18	26.06	19	25.95	25.75	-1	58,959	0.00%
2021/10/27	9	26.20	22	26.46	26.70	-13	58,539	-0.02%
2021/10/26	10	26.40	7	26.26	25.70	3	57,946	0.01%
2021/10/25	16	26.81	25	26.38	26.55	-9	57,313	-0.02%
2021/10/22	16	25.48	3	25.70	25.00	13	56,587	0.02%
2021/10/21	30	26.19	19	26.20	26.40	11	56,060	0.02%
2021/10/20	12	26.48	20	26.36	26.55	-8	55,710	-0.01%
2021/10/19	42	26.50	24	26.44	26.50	18	54,907	0.03%
2021/10/18	32	26.89	64	26.80	27.05	-32	53,352	-0.06%
2021/10/15	44	25.94	36	25.93	26.50	8	51,471	0.02%
2021/10/14	112	26.82	185	26.25	25.05	-73	49,597	-0.15%	大買/大賣/
2021/10/13	77	27.16	85	27.14	26.75	-8	44,426	-0.02%
2021/10/12	29	25.72	18	25.84	25.85	11	41,091	0.03%
2021/10/08	52	25.65	21	25.60	25.30	31	40,340	0.08%
2021/10/07	53	25.83	54	25.81	26.00	-1	40,104	0.00%
2021/10/06	45	25.75	66.1	25.96	26.00	-21.1	37,875	-0.06%
2021/10/05	21	24.84	17	25.07	24.75	4	35,699	0.01%
2021/10/04	16	24.93	20	24.26	24.00	-4	34,529	-0.01%
2021/10/01	17.1	24.40	32	24.45	25.00	-14.9	34,112	-0.04%
2021/09/30	27	25.22	27.1	25.46	25.65	-0.1	33,557	0.00%
2021/09/29	24	25.44	23	25.52	25.10	1	32,948	0.00%
2021/09/28	39.1	25.56	11	25.44	25.35	28.1	32,255	0.09%
2021/09/27	30	26.47	88.1	26.75	26.70	-58.1	31,714	-0.18%
2021/09/24	49.1	26.29	19	26.12	25.55	30.1	30,695	0.10%
2021/09/23	82	26.81	54	26.75	26.80	28	29,504	0.09%
2021/09/22	226.1	26.13	263	25.92	26.65	-36.9	26,859	-0.14%	大買/大賣/
2021/09/17	98	25.26	77	24.92	24.70	21	23,829	0.09%
2021/09/16	101	27.38	98	27.23	26.55	3	21,531	0.01%	大買/
2021/09/15	71	26.13	84	26.56	27.30	-13	15,463	-0.08%
2021/09/14	82	24.12	77.1	23.46	24.85	4.9	10,511	0.05%
2021/09/13	48	22.16	43	22.05	22.60	5	7,434	0.07%
2021/09/10	7	20.26	45	20.65	20.55	-38	6,594	-0.58%
2021/09/09	1	20.75	10	20.43	20.70	-9	6,283	-0.14%
2021/09/08	4	19.41	6	19.35	19.45	-2	5,972	-0.03%
2021/09/07	2	19.90	0	0.00	19.90	2	6,122	0.03%
2021/09/06	0	0.00	1	19.30	19.65	-1	5,939	-0.02%
2021/09/03	0	0.00	24.2	18.70	18.80	-24.2	5,926	-0.41%
2021/08/16	0	0.00	1	17.80	18.00	-1	8,118	-0.01%
2021/08/13	6	18.50	0	0.00	18.00	6	8,286	0.07%
2021/08/12	0	0.00	3	18.45	18.55	-3	8,302	-0.04%
2021/08/11	21	18.55	0	0.00	18.55	21	8,360	0.25%
2021/08/10	0	0.00	6	18.93	18.90	-6	8,470	-0.07%
2021/08/09	21	18.86	4	19.15	18.85	17	8,739	0.19%
2021/08/05	7	19.31	7	19.39	19.35	0	8,800	0.00%
2021/08/04	8	19.55	0	0.00	19.50	8	9,099	0.09%
2021/08/02	2	19.35	2	19.60	19.70	0	9,165	0.00%
2021/07/29	0	0.00	3	19.90	20.00	-3	9,169	-0.03%
2021/07/28	10	19.70	8	20.10	19.90	2	9,218	0.02%
2021/07/27	13	19.90	5	19.45	19.70	8	9,429	0.08%
2021/07/26	14	20.51	3	20.22	20.20	11	9,810	0.11%
2021/07/22	5	19.75	1	19.35	19.30	4	9,567	0.04%
2021/07/21	9	19.96	6	19.48	19.40	3	9,555	0.03%
2021/07/20	2	20.55	0	0.00	19.95	2	9,521	0.02%
2021/07/19	7	20.74	20	20.70	20.75	-13	9,492	-0.14%
2021/07/16	9	21.08	4	20.75	20.70	5	9,657	0.05%
2021/07/15	4	20.90	7	20.95	21.10	-3	9,912	-0.03%
2021/07/14	8	21.19	30	21.16	21.00	-22	10,310	-0.21%
2021/07/13	0	0.00	1	20.30	20.05	-1	9,941	-0.01%
2021/07/12	17	20.69	10	20.47	20.15	7	9,957	0.07%
2021/07/09	3	20.88	9	20.68	20.60	-6	10,059	-0.06%
2021/07/08	3	20.50	10	20.74	20.65	-7	10,556	-0.07%
2021/07/07	0	0.00	20	20.50	20.25	-20	11,101	-0.18%
2021/07/05	15	20.25	17	20.47	20.50	-2	11,062	-0.02%
2021/07/02	16	20.44	4	20.49	20.00	12	10,961	0.11%
2021/07/01	41	20.44	71	20.53	20.70	-30	10,820	-0.28%
2021/06/30	5	19.57	2	19.60	19.75	3	10,440	0.03%
2021/06/29	0	0.00	2	19.45	19.20	-2	10,297	-0.02%
2021/06/25	0	0.00	2	19.20	19.15	-2	10,116	-0.02%
2021/06/24	2	19.33	1	19.25	19.20	1	10,094	0.01%
2021/06/22	1	18.80	0	0.00	18.85	1	10,065	0.01%
2021/06/18	1	19.30	1	19.20	19.10	0	10,237	0.00%
2021/06/17	5	19.30	0	0.00	19.25	5	10,263	0.05%
2021/06/16	6	19.79	0	0.00	19.40	6	10,228	0.06%
2021/06/15	2	19.35	2	19.40	19.55	0	10,013	0.00%
2021/06/11	2	19.95	1	20.05	19.40	1	9,944	0.01%
2021/06/10	2	19.20	0	0.00	19.15	2	9,738	0.02%
2021/06/09	0	0.00	5	19.10	19.10	-5	9,716	-0.05%
2021/06/08	10	19.77	27	19.52	19.45	-17	9,688	-0.18%
2021/06/07	26	20.27	25	19.77	20.25	1	9,559	0.01%
2021/06/04	17	19.82	7	19.40	19.40	10	9,064	0.11%
2021/06/03	5	19.83	5	19.84	19.75	0	8,983	0.00%
2021/06/02	2	19.65	0	0.00	19.45	2	8,812	0.02%
2021/05/31	2	19.10	0	0.00	19.00	2	8,538	0.02%
2021/05/28	4	19.23	10	19.23	19.20	-6	8,458	-0.07%
2021/05/27	15	19.71	6	19.48	19.60	9	8,307	0.11%
2021/05/24	0	0.00	41	17.61	17.75	-41	7,535	-0.54%
2021/05/21	0	0.00	1	18.10	17.80	-1	7,538	-0.01%
2021/05/20	0	0.00	1	17.35	17.25	-1	7,492	-0.01%
2021/05/19	1	17.30	0	0.00	17.30	1	7,612	0.01%
2021/05/18	4	17.59	2	17.55	17.70	2	7,560	0.03%
2021/05/17	38	18.15	4	18.25	18.35	34	7,424	0.46%
2021/05/14	1	16.90	24	17.11	16.85	-23	7,130	-0.32%
2021/05/13	0	0.00	2	16.90	17.05	-2	7,073	-0.03%
2021/05/12	21	18.78	0	0.00	17.55	21	6,988	0.30%
2021/05/11	9	17.87	6	18.15	18.00	3	6,658	0.05%
2021/05/10	3	19.05	0	0.00	18.90	3	6,592	0.05%
2021/05/05	5	18.69	11	18.70	18.35	-6	6,467	-0.09%
2021/05/04	38	19.42	16	19.63	18.90	22	6,367	0.35%
2021/05/03	9	20.01	18	20.23	21.00	-9	5,966	-0.15%
2021/04/29	10	19.26	5	19.12	19.10	5	5,474	0.09%
2021/04/28	6	19.19	6	19.45	19.40	0	5,431	0.00%
2021/04/27	0	0.00	10	18.85	19.00	-10	5,363	-0.19%
2021/04/26	0	0.00	8	18.86	19.05	-8	5,315	-0.15%
2021/04/22	5	19.75	3	19.70	19.10	2	5,222	0.04%
2021/04/21	24	20.10	6	19.78	19.85	18	5,006	0.36%
2021/04/20	0	0.00	21	20.05	19.90	-21	4,670	-0.45%
2021/04/19	5	19.36	26	19.34	19.30	-21	4,136	-0.51%
2021/04/16	3	19.08	4	18.83	18.90	-1	3,951	-0.03%
2021/04/15	6	18.82	27	18.73	18.95	-21	3,828	-0.55%
2021/04/14	33	18.56	3	19.25	18.40	30	3,620	0.83%
2021/04/13	7	18.62	70	18.82	19.40	-63	3,009	-2.09%
2021/04/12	5	17.60	1	17.60	17.65	4	2,336	0.17%
2021/04/09	5	17.33	0	0.00	17.35	5	2,428	0.21%
2021/04/08	13	17.70	6	17.67	17.65	7	2,400	0.29%
2021/04/07	11	17.30	30	17.35	17.60	-19	2,343	-0.81%
2021/04/06	0	0.00	10	16.95	17.00	-10	2,189	-0.46%
2021/04/01	0	0.00	10	16.75	16.80	-10	2,177	-0.46%
2021/03/31	0	16.90	0	0.00	16.80	0	2,211	0.00%
2021/03/30	0	0.00	47	16.77	16.80	-47	2,214	-2.12%
2021/03/29	10	16.60	53	16.65	16.60	-43	2,201	-1.95%
2021/03/23	35	17.02	15	17.15	17.15	20	2,028	0.99%
2021/03/19	20	16.35	10	16.35	16.45	10	1,882	0.53%
2021/03/16	10	16.40	0	0.00	16.40	10	1,939	0.52%
2021/03/12	10	16.50	2	16.50	16.70	8	1,966	0.41%
2021/03/10	9	16.35	0	0.00	16.40	9	2,036	0.44%
2021/03/09	0	0.00	0.1	16.35	16.30	-0.1	2,051	0.00%
2021/03/08	10	16.35	0	0.00	16.35	10	2,057	0.49%
2021/03/05	10	16.40	0	0.00	16.45	10	2,079	0.48%
2021/03/02	40	16.54	0	0.00	16.40	40	2,173	1.84%
2021/02/26	20	16.63	0	0.00	16.75	20	2,182	0.92%
2021/02/24	1	16.75	0	0.00	16.60	1	2,179	0.05%
2021/02/23	4	17.06	0	0.00	17.00	4	2,157	0.19%
2021/02/22	1	16.75	5	16.72	17.25	-4	2,131	-0.19%
2021/02/19	6	17.03	16	17.08	16.80	-10	1,977	-0.51%
2021/02/04	1	15.50	0	0.00	15.45	1	1,882	0.05%
2021/02/01	1	15.25	0	0.00	15.35	1	1,962	0.05%
2021/01/29	1	15.30	0	0.00	15.35	1	1,981	0.05%
2021/01/26	0	0.00	1	15.80	15.70	-1	1,987	-0.05%
2021/01/22	5	15.65	0	0.00	15.70	5	2,013	0.25%
2021/01/19	0	0.00	5	16.15	16.05	-5	2,008	-0.25%
2021/01/15	8	16.14	0	0.00	16.15	8	2,002	0.40%
2021/01/14	1	16.30	0	0.00	16.40	1	1,981	0.05%
2021/01/06	3	16.65	2	16.75	16.50	1	2,111	0.05%
2021/01/05	3	17.00	2	17.00	16.90	1	2,074	0.05%
2021/01/04	12	17.66	1	17.80	17.50	11	2,032	0.54%
2020/12/31	0	0.00	1	17.15	17.05	-1	1,867	-0.05%
2020/12/30	1	17.30	12	17.18	17.25	-11	1,835	-0.60%
2020/12/29	0	0.00	2.6	17.20	17.05	-2.6	1,767	-0.14%
2020/12/28	0	0.00	1	16.80	16.85	-1	1,712	-0.06%
2020/12/25	2	17.00	2	16.90	16.80	0	1,686	0.00%
2020/12/24	1	16.80	3	16.73	16.70	-2	1,646	-0.12%
2020/12/21	1	16.35	1	16.35	16.55	0	1,682	0.00%
2020/12/09	3	16.65	0	0.00	16.65	3	2,453	0.12%
2020/12/07	0	0.00	4	17.06	17.10	-4	2,457	-0.16%
2020/12/04	3	16.62	0	0.00	16.65	3	2,387	0.13%
2020/12/03	0	0.00	1	16.70	16.60	-1	2,442	-0.04%
2020/12/02	0	0.00	10	16.90	16.80	-10	2,837	-0.35%
2020/12/01	0	0.00	6	17.25	17.00	-6	2,833	-0.21%
2020/11/30	0	0.00	5.3	17.01	17.20	-5.3	2,819	-0.19%
2020/11/27	6	16.63	5.5	16.65	16.80	0.5	2,758	0.02%
2020/11/18	0	0.00	18	16.65	16.65	-18	2,836	-0.63%
2020/11/17	1	16.75	0	0.00	16.65	1	2,850	0.04%
2020/11/16	0	0.00	2	16.45	16.45	-2	2,833	-0.07%
2020/11/11	5	16.95	0	0.00	16.90	5	2,868	0.17%
2020/10/23	1	16.60	0	0.00	16.60	1	3,702	0.03%
2020/10/21	5	16.33	2	16.55	16.50	3	3,743	0.08%
2020/10/14	0	0.00	3	16.52	16.35	-3	3,749	-0.08%
2020/10/12	0	0.00	0.5	15.95	15.95	-0.5	3,823	-0.01%
2020/10/08	0	0.00	1	16.15	16.20	-1	3,868	-0.03%
2020/10/05	1	16.20	0	0.00	16.20	1	4,137	0.02%
2020/09/29	0	0.00	2	16.20	15.95	-2	4,633	-0.04%
2020/09/28	2	16.00	0	0.00	16.10	2	4,793	0.04%
2020/09/24	0	0.00	17	16.15	16.15	-17	5,549	-0.31%
2020/09/23	1	17.00	0	0.00	16.75	1	5,646	0.02%
2020/09/22	0	0.00	4	16.65	16.85	-4	5,564	-0.07%
2020/09/21	1	16.80	0	0.00	16.95	1	5,596	0.02%
2020/09/18	2	17.10	2	17.15	17.20	0	5,687	0.00%
2020/09/17	10	17.67	47	17.42	17.35	-37	5,609	-0.66%
2020/09/16	30	16.77	1	16.80	16.85	29	5,152	0.56%
2020/09/15	2	16.55	0	0.00	16.55	2	5,115	0.04%
2020/09/11	0	0.00	4	16.50	16.15	-4	5,076	-0.08%
2020/09/09	3	16.30	5	16.40	16.50	-2	5,196	-0.04%
2020/09/08	3	16.73	0	0.00	16.60	3	5,279	0.06%
2020/09/07	23	17.02	20	17.44	17.00	3	5,223	0.06%
2020/08/31	0	0.00	5	16.25	16.00	-5	4,794	-0.10%
2020/08/27	0	0.00	1	16.10	15.70	-1	4,694	-0.02%
2020/08/26	1	16.05	1	15.80	15.95	0	4,688	0.00%
2020/08/25	0	0.00	10	15.80	15.70	-10	4,684	-0.21%
2020/08/24	0	0.00	0.1	15.65	15.60	-0.1	4,696	0.00%
2020/08/21	3	15.78	0	0.00	15.85	3	4,696	0.06%
2020/08/20	0	0.00	1	15.95	15.50	-1	4,683	-0.02%
2020/08/19	0	0.00	21	16.49	16.30	-21	4,691	-0.45%
2020/08/18	0	0.00	4	16.45	16.45	-4	4,676	-0.09%
2020/08/12	3	16.32	2	16.30	16.35	1	4,591	0.02%
2020/08/11	1	17.00	6	16.48	16.55	-5	4,574	-0.11%
2020/08/10	14	17.24	4	17.05	17.35	10	4,510	0.22%
2020/08/07	2	16.78	2	16.60	16.50	0	4,278	0.00%
2020/08/06	16	16.56	0	0.00	16.65	16	4,270	0.37%
2020/08/05	2	16.40	0	0.00	16.40	2	4,287	0.05%
2020/08/04	4	16.75	1	16.50	16.80	3	4,279	0.07%
2020/07/30	27	16.32	24	16.55	16.70	3	4,553	0.07%
2020/07/29	4	15.90	1	15.50	15.90	3	4,446	0.07%
2020/07/28	1	15.05	0	0.00	14.95	1	4,429	0.02%
2020/07/27	0	0.00	2	15.10	15.05	-2	4,412	-0.05%
2020/07/24	1	15.70	4	15.65	15.60	-3	4,387	-0.07%
2020/07/23	1	16.00	3	16.00	16.05	-2	4,356	-0.05%
2020/07/22	5	16.56	1	16.45	16.35	4	4,338	0.09%
2020/07/21	9	16.18	0	0.00	16.10	9	4,315	0.21%
2020/07/20	0	0.00	0.6	16.20	16.10	-0.6	4,284	-0.01%
2020/07/17	5	16.60	2	16.10	16.15	3	4,238	0.07%
2020/07/15	1	16.80	0	0.00	16.80	1	4,128	0.02%
2020/07/14	4	17.54	3	17.60	17.25	1	4,078	0.02%
2020/07/13	1	17.30	0	0.00	17.30	1	4,037	0.02%
2020/07/10	6	17.76	1	17.85	17.90	5	3,988	0.13%
2020/07/09	12	18.28	29	18.49	18.00	-17	3,821	-0.44%
2020/07/08	25	18.24	7	17.79	18.90	18	3,615	0.50%
2020/07/07	26	17.52	8	17.46	17.40	18	3,313	0.54%
2020/07/06	86	17.85	72	17.75	18.20	14	3,151	0.44%
2020/07/03	2	16.55	22	16.81	16.90	-20	2,584	-0.77%
2020/07/02	0	0.00	5	15.17	15.40	-5	2,407	-0.21%
2020/07/01	1	14.65	0	0.00	14.65	1	2,267	0.04%
2020/06/30	10	14.95	0	0.00	14.75	10	2,254	0.44%
2020/06/29	0	0.00	27	15.01	14.90	-27	2,200	-1.23%
2020/06/19	4	14.75	0	0.00	14.50	4	2,149	0.19%
2020/06/18	9	15.02	0	0.00	14.85	9	2,118	0.42%
2020/06/17	24	15.00	22	15.24	15.10	2	2,091	0.10%
2020/06/16	1	14.70	0	0.00	14.85	1	1,979	0.05%
2020/06/15	1	15.20	0	0.00	15.15	1	1,969	0.05%
2020/06/12	0	0.00	1	14.25	14.20	-1	1,884	-0.05%
2020/06/10	5	14.85	0	0.00	14.85	5	1,876	0.27%
2020/06/08	1	14.80	0	0.00	14.75	1	1,936	0.05%
2020/06/04	0	0.00	1	14.85	14.70	-1	2,142	-0.05%
2020/06/03	1	14.95	0	0.00	14.70	1	2,230	0.04%
2020/06/01	0	0.00	4	14.35	14.40	-4	2,201	-0.18%
2020/05/28	0	0.00	4	14.75	14.75	-4	2,166	-0.18%
2020/05/27	0	0.00	2	14.85	14.90	-2	2,161	-0.09%
2020/05/26	20	15.00	10	15.30	15.05	10	2,154	0.46%
2020/05/19	0	0.00	5	14.80	14.80	-5	2,046	-0.24%
2020/05/15	0	0.00	1	15.05	14.80	-1	2,032	-0.05%
2020/05/14	1	15.40	1	15.10	15.05	0	2,016	0.00%
2020/05/12	11	15.89	8	15.96	15.80	3	1,949	0.15%
2020/05/08	2	15.65	16	16.22	15.35	-14	1,789	-0.78%
2020/05/07	15	16.00	10	15.95	16.30	5	1,647	0.30%
2020/05/06	12	15.79	2	15.43	15.40	10	1,500	0.67%
2020/05/05	5	14.40	5	14.75	15.60	0	1,345	0.00%
2020/05/04	2	14.33	2	13.73	14.20	0	1,231	0.00%
2020/04/30	2	14.15	0	0.00	14.10	2	1,190	0.17%
2020/04/29	0	0.00	1	13.70	13.80	-1	1,189	-0.08%
2020/04/27	0	0.00	20	13.55	13.50	-20	1,187	-1.68%
2020/04/24	1	13.45	12	13.50	13.35	-11	1,177	-0.93%
2020/04/22	2	12.78	0	0.00	12.90	2	1,152	0.17%
2020/04/17	0	0.00	1	13.55	13.15	-1	1,140	-0.09%
2020/04/16	0	0.00	1	13.45	13.30	-1	1,128	-0.09%
2020/04/15	2	13.30	1	13.30	13.65	1	1,115	0.09%
2020/04/14	2	13.05	0	0.00	13.15	2	1,095	0.18%
2020/04/10	0	0.00	1	13.25	13.00	-1	1,083	-0.09%
2020/04/07	7	12.93	5	13.00	12.95	2	1,062	0.19%
2020/03/30	0	0.00	1	12.25	12.35	-1	980	-0.10%
2020/03/27	3	12.22	13	12.18	12.75	-10	957	-1.04%
2020/03/24	0	0.00	1	10.85	10.85	-1	853	-0.12%
2020/03/23	1	10.50	0	0.00	10.50	1	847	0.12%
2020/03/20	0	0.00	10	11.40	11.25	-10	839	-1.19%
2020/03/19	10	10.85	0	0.00	10.80	10	825	1.21%
2020/03/18	10	12.55	0	0.00	11.90	10	791	1.26%
2020/03/17	0	0.00	10	12.90	12.60	-10	768	-1.30%
2020/03/13	0	0.00	1	13.20	13.50	-1	747	-0.13%
2020/03/10	7	16.64	6	15.84	15.80	1	653	0.15%
2020/03/09	14	16.29	7	16.28	16.50	7	448	1.56%
2020/02/27	0	0.00	0.1	14.90	14.85	-0.1	339	-0.04%
2020/02/25	0	0.00	10	15.10	15.20	-10	331	-3.01%
2020/02/18	5	15.15	0	0.00	15.10	5	322	1.55%
2020/02/13	2	15.15	0	0.00	15.10	2	328	0.61%
2020/01/17	4	15.75	0	0.00	15.75	4	293	1.36%
2020/01/13	1	15.60	0	0.00	15.65	1	290	0.34%
2020/01/09	4	15.55	0	0.00	15.50	4	317	1.26%
2020/01/08	0	0.00	0.2	15.50	15.50	-0.2	319	-0.07%
2020/01/02	15	15.63	0	0.00	15.70	15	330	4.53%
2019/12/09	5	15.55	0	0.00	15.50	5	316	1.58%
2019/12/06	20	15.58	0	0.00	15.60	20	312	6.39%
2019/12/03	0	0.00	35	15.60	15.60	-35	319	-10.96%
2019/11/29	5	15.65	0	0.00	15.70	5	319	1.57%
2019/11/28	10	15.70	0	0.00	15.70	10	322	3.10%
2019/11/27	0	0.00	20	15.80	15.75	-20	323	-6.18%
2019/11/26	20	15.73	15	15.75	15.70	5	323	1.55%
2019/11/22	0	0.00	45	15.60	15.65	-45	325	-13.82%
2019/11/04	0	0.00	37.2	15.98	15.95	-37.2	345	-10.77%
2019/10/31	0	0.00	0.6	15.95	16.00	-0.6	369	-0.16%
2019/09/23	5	16.40	0	0.00	16.45	5	794	0.63%
2019/09/18	5	16.35	0	0.00	16.50	5	797	0.63%
2019/08/22	0	0.00	40	16.15	16.20	-40	841	-4.76%
2019/08/20	10	16.14	0	0.00	16.15	10	857	1.17%
2019/08/19	1	16.15	1	16.20	16.20	0	860	0.00%
2019/08/12	3	16.45	0	0.00	16.45	3	837	0.36%
2019/08/02	4	17.10	0	0.00	16.90	4	817	0.49%
2019/07/16	0	0.00	3	17.80	17.70	-3	750	-0.40%
2019/07/12	1	17.60	1	17.55	17.60	0	735	0.00%
2019/07/01	9	16.75	0	0.00	16.80	9	415	2.17%
2019/06/24	5	16.65	0	0.00	16.65	5	454	1.10%
2019/05/31	2	17.15	0	0.00	17.05	2	537	0.37%
2019/05/29	0	0.00	10	16.85	16.85	-10	521	-1.92%
2019/05/28	0	0.00	5	17.00	16.55	-5	525	-0.95%
2019/05/14	2	16.55	0	0.00	16.55	2	590	0.34%
2019/04/25	5	16.80	0	0.00	16.85	5	576	0.87%
2019/04/24	10	16.93	0	0.00	16.90	10	574	1.74%
2019/04/18	0	0.00	1.7	16.86	16.75	-1.7	565	-0.29%
2019/04/08	0	0.00	6	17.48	17.55	-6	525	-1.14%
2019/04/02	0	0.00	2	17.08	17.10	-2	496	-0.40%
2019/03/29	0	0.00	2	17.05	17.10	-2	476	-0.42%
2019/03/28	0	0.00	6	17.26	17.30	-6	463	-1.29%
2019/03/27	0	0.00	1	17.35	17.15	-1	457	-0.22%
2019/03/26	8	17.37	6	17.38	17.50	2	445	0.45%
2019/03/25	6	17.20	2	17.30	17.00	4	373	1.07%
2019/03/22	3	16.93	0	0.00	16.95	3	356	0.84%
2019/02/25	1	16.95	0	0.00	16.95	1	294	0.34%
2019/02/22	5	16.65	0	0.00	16.80	5	289	1.73%
2019/02/21	20	16.96	3	16.95	16.95	17	279	6.08%
2019/02/20	6	17.10	0	0.00	17.10	6	267	2.24%
2019/02/14	0	0.00	1	16.25	16.10	-1	211	-0.47%
2019/02/12	1	15.90	0	0.00	15.95	1	194	0.51%
2019/01/28	2	16.10	0	0.00	16.20	2	182	1.09%
2019/01/07	2	16.00	0	0.00	16.05	2	249	0.80%
2018/12/06	0	0.00	3	15.95	15.90	-3	355	-0.84%
2018/12/03	0	0.00	10	16.35	16.35	-10	376	-2.66%
2018/11/02	0	0.00	1	15.95	15.95	-1	475	-0.21%
2018/10/25	11	15.50	0	0.00	15.45	11	502	2.19%
2018/10/11	1	16.05	0	0.00	16.05	1	493	0.20%
2018/10/03	0	0.00	0.1	18.00	17.60	-0.1	469	-0.01%
2018/08/27	0	0.00	1	18.35	18.25	-1	632	-0.16%
2018/08/13	10	17.55	0	0.00	17.45	10	776	1.29%
2018/08/01	0	0.00	0.1	18.20	18.25	-0.1	913	-0.01%
2018/07/27	1	18.20	2	18.15	18.20	-1	956	-0.10%
2018/07/18	1	17.85	0	0.00	17.80	1	974	0.10%
2018/07/11	2	18.35	0	0.00	18.25	2	983	0.20%
2018/07/05	0.1	17.60	0	0.00	17.60	0.1	992	0.01%
2018/07/04	0	0.00	1	18.20	18.20	-1	994	-0.10%
2018/06/25	1	18.45	0	0.00	18.55	1	973	0.10%
2018/06/20	1	18.35	0	0.00	18.60	1	972	0.10%
2018/06/12	1	19.35	0	0.00	19.25	1	928	0.11%
2018/06/11	0.2	19.05	1	19.10	19.10	-0.8	922	-0.09%
2018/06/08	3	19.05	5	19.15	19.05	-2	955	-0.21%
2018/06/07	0	0.00	1	19.10	19.05	-1	926	-0.11%
2018/06/01	4	19.70	2	19.50	19.30	2	906	0.22%
2018/05/18	0	0.00	10	19.00	18.90	-10	773	-1.29%
2018/05/17	0	0.00	57	18.48	18.60	-57	700	-8.14%
2018/05/15	1	18.25	1	18.20	18.30	0	679	0.00%
2018/05/08	0	0.00	5	18.00	18.25	-5	697	-0.72%
2018/05/04	0	0.00	5	17.90	17.90	-5	670	-0.75%
2018/05/03	10	17.90	0	0.00	17.85	10	684	1.46%
2018/04/27	0	0.00	1	17.85	17.85	-1	706	-0.14%
2018/04/17	0	0.00	2	17.85	17.75	-2	770	-0.26%
2018/04/12	1	18.10	0	0.00	18.10	1	811	0.12%
2018/03/22	0	0.00	2	18.10	18.10	-2	1,060	-0.19%
2018/03/14	0	0.00	2.2	18.01	18.25	-2.2	1,108	-0.20%
2018/02/21	2	17.20	0	0.00	17.60	2	1,093	0.18%
2018/02/12	2	17.05	0	0.00	17.05	2	1,076	0.19%
2018/02/09	0.7	17.15	0	0.00	17.00	0.7	1,069	0.06%
2018/01/31	0.7	18.45	0	0.00	18.45	0.7	1,020	0.07%
2018/01/25	2	18.75	0	0.00	18.60	2	994	0.20%
2018/01/19	1	18.70	0	0.00	18.70	1	979	0.10%
2018/01/18	1	19.10	0	0.00	18.95	1	957	0.10%
2018/01/12	0	0.00	7	19.20	19.40	-7	1,070	-0.65%
2018/01/08	0	0.00	2	19.60	19.55	-2	1,030	-0.19%
2018/01/02	0	0.00	5	19.65	19.55	-5	906	-0.55%