永光 (1711)-群益金鼎-開元券商分點個股進出

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
20.00
漲跌
▼0.10
漲幅
-0.50%
成交量
772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－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/25	3	20.15	0	0.00	20.00	3	2,587	0.12%
2024/04/12	0	0.00	1	20.45	20.25	-1	2,572	-0.04%
2024/04/10	5	20.65	0	0.00	20.70	5	2,563	0.20%
2024/04/01	0	0.00	1	20.25	20.05	-1	2,473	-0.04%
2024/03/27	1	19.90	0	0.00	19.85	1	2,460	0.04%
2024/03/25	0	0.00	2	20.00	20.00	-2	2,437	-0.08%
2024/03/19	0	0.00	11	19.49	19.40	-11	2,400	-0.46%
2024/03/15	0	0.00	5	19.30	19.25	-5	2,397	-0.21%
2024/03/14	3	19.87	2	19.93	19.75	1	2,375	0.04%
2024/03/12	1	20.40	0	0.00	20.35	1	2,355	0.04%
2024/03/11	1	20.45	1	20.25	20.25	0	2,358	0.00%
2024/03/08	1	20.55	1	20.45	20.55	0	2,362	0.00%
2024/03/07	1	20.95	2	21.15	21.05	-1	2,349	-0.04%
2024/03/06	10	21.55	18	21.38	21.50	-8	2,305	-0.35%
2024/03/05	6	21.05	8	21.35	21.10	-2	2,254	-0.09%
2024/03/04	8	21.40	18	21.60	21.40	-10	2,199	-0.45%
2024/03/01	18	21.47	50	21.51	21.45	-32	2,146	-1.49%
2024/02/29	17	21.60	1	21.90	21.50	16	2,089	0.77%
2024/02/27	26	22.28	9	22.87	21.80	17	1,947	0.87%
2024/02/23	0	0.00	1	19.85	19.75	-1	943	-0.11%
2024/02/19	1	20.05	1	20.15	19.95	0	944	0.00%
2024/02/16	0	0.00	20	19.30	20.00	-20	882	-2.27%
2024/02/15	0	0.00	40	18.71	19.00	-40	813	-4.92%
2024/02/05	2	18.55	2	18.65	18.60	0	806	0.00%
2024/01/30	1	18.85	0	0.00	18.80	1	814	0.12%
2024/01/23	0	0.00	2	19.10	19.00	-2	860	-0.23%
2024/01/17	0.1	18.60	0	0.00	18.40	0.1	949	0.01%
2024/01/16	0	0.00	1	18.80	18.70	-1	1,022	-0.10%
2024/01/10	0	0.00	0	19.35	18.95	0	1,384	0.00%
2024/01/09	9	19.50	0	0.00	19.20	9	1,366	0.66%
2024/01/08	6	19.65	0	0.00	19.70	6	1,353	0.44%
2024/01/03	1	19.55	0	0.00	19.55	1	1,349	0.07%
2024/01/02	0	0.00	1	19.65	19.65	-1	1,353	-0.07%
2023/12/29	1	19.50	0	0.00	19.60	1	1,355	0.07%
2023/12/25	0	0.00	14	19.51	19.45	-14	1,383	-1.01%
2023/12/21	1	19.80	0	0.00	19.80	1	1,417	0.07%
2023/12/20	1	20.10	2	20.05	20.00	-1	1,424	-0.07%
2023/12/19	1	19.75	0	0.00	19.85	1	1,421	0.07%
2023/12/18	1	19.95	0	0.00	19.85	1	1,421	0.07%
2023/12/06	1	20.85	1	20.55	20.50	0	1,398	0.00%
2023/12/05	0	0.00	11	20.80	20.80	-11	1,386	-0.79%
2023/12/04	0	0.00	2	20.70	20.85	-2	1,368	-0.15%
2023/12/01	13	20.50	0	0.00	20.50	13	1,332	0.98%
2023/11/28	0	0.00	2	20.35	20.35	-2	1,319	-0.15%
2023/11/23	0	0.00	2	20.20	20.20	-2	1,301	-0.15%
2023/11/22	0	0.00	1	20.05	20.05	-1	1,291	-0.08%
2023/11/21	0	0.00	1	20.00	20.05	-1	1,280	-0.08%
2023/11/16	7	19.70	4	19.83	19.70	3	1,258	0.24%
2023/11/15	2	19.65	2	19.70	19.65	0	1,249	0.00%
2023/11/13	0	0.00	1	19.25	19.25	-1	1,251	-0.08%
2023/11/10	2	19.50	3	19.35	19.35	-1	1,256	-0.08%
2023/11/06	2	19.75	3	19.85	19.85	-1	1,319	-0.08%
2023/11/03	5	19.65	0	0.00	19.80	5	1,340	0.37%
2023/10/26	5	19.70	10	20.00	19.65	-5	1,465	-0.34%
2023/10/25	10	20.30	0	0.00	20.10	10	1,468	0.68%
2023/10/24	2	19.80	0	0.00	19.75	2	1,470	0.14%
2023/10/23	0	0.00	102	20.20	20.00	-102	1,406	-7.25%	大賣/鉅額交易
2023/10/20	2	19.28	2	19.65	19.50	0	1,172	0.00%
2023/10/19	2	19.58	0	0.00	19.50	2	1,184	0.17%
2023/10/12	0	0.00	10	19.25	19.30	-10	1,935	-0.52%
2023/10/11	0	19.35	0	0.00	19.15	0	1,946	0.00%
2023/10/05	0	0.00	1	19.10	19.05	-1	1,982	-0.05%
2023/10/02	2	19.20	0	0.00	19.20	2	2,164	0.09%
2023/09/28	0	0.00	0.1	19.55	19.35	-0.1	2,207	0.00%
2023/09/27	2.1	19.78	1	19.75	19.80	1.1	2,212	0.05%
2023/09/25	0	0.00	1	19.70	19.70	-1	2,253	-0.04%
2023/09/21	100	19.30	1	19.40	19.40	99	2,341	4.23%
2023/09/20	3	19.50	0	19.55	19.50	3	2,408	0.12%
2023/09/15	3	19.50	0	0.00	19.45	3	2,753	0.11%
2023/09/13	3	19.75	0	0.00	19.75	3	2,775	0.11%
2023/09/12	5	19.45	0	0.00	19.45	5	2,826	0.18%
2023/09/11	1	19.30	10	19.34	19.30	-9	2,844	-0.32%
2023/09/08	1	19.55	0	0.00	19.55	1	2,872	0.03%
2023/09/07	3	19.78	1.5	19.75	19.60	1.5	2,892	0.05%
2023/09/06	0	0.00	0.5	19.75	19.85	-0.5	2,921	-0.02%
2023/09/01	0	0.00	100	19.65	19.65	-100	3,023	-3.31%
2023/08/31	0	19.40	0	0.00	19.25	0	3,126	0.00%
2023/08/23	0	0.00	1	19.15	19.15	-1	3,725	-0.03%
2023/08/18	0	0.00	21	19.37	19.20	-21	3,814	-0.55%
2023/08/17	100	19.00	0	0.00	19.30	100	3,824	2.61%
2023/08/16	0	0.00	100	19.20	19.15	-100	3,844	-2.60%
2023/08/11	2	19.65	1	19.45	19.45	1	4,076	0.02%
2023/08/10	4	19.95	0	0.00	19.80	4	4,179	0.10%
2023/08/08	30	20.65	0	0.00	20.50	30	4,162	0.72%
2023/08/07	1	20.55	1	20.65	20.75	0	4,220	0.00%
2023/08/01	0	0.00	6	21.07	20.90	-6	4,310	-0.14%
2023/07/31	6	21.50	4	21.43	21.15	2	4,372	0.05%
2023/07/28	4	21.30	0	0.00	21.10	4	4,467	0.09%
2023/07/27	0	0.00	1	21.50	21.45	-1	4,662	-0.02%
2023/07/24	5	21.00	7	21.07	20.75	-2	6,834	-0.03%
2023/07/21	0	0.00	3	21.50	21.55	-3	7,246	-0.04%
2023/07/20	1	21.25	0	0.00	21.25	1	7,367	0.01%
2023/07/19	4	21.10	4	21.04	20.95	0	7,618	0.00%
2023/07/18	14	22.46	9.4	22.35	21.50	4.6	7,821	0.06%
2023/07/17	18	21.86	18	21.89	21.90	0	7,546	0.00%
2023/07/14	0	0.00	2	20.58	20.45	-2	7,312	-0.03%
2023/07/13	79	20.54	0	0.00	20.40	79	7,311	1.08%
2023/07/12	22	20.61	138	20.64	20.60	-116	7,307	-1.59%	大賣/鉅額交易
2023/07/11	0	0.00	2	20.90	21.05	-2	7,298	-0.03%
2023/07/10	3	20.93	1	21.50	20.80	2	7,266	0.03%
2023/07/07	3	21.17	2	20.65	20.65	1	7,163	0.01%
2023/07/06	11	21.60	2	21.80	21.55	9	7,114	0.13%
2023/07/04	2	21.70	5	21.84	21.65	-3	7,046	-0.04%
2023/07/03	2	21.95	3	22.07	21.95	-1	7,015	-0.01%
2023/06/30	5	21.77	0	0.00	21.80	5	6,959	0.07%
2023/06/29	12	21.63	1	21.70	21.50	11	6,929	0.16%
2023/06/28	139	21.92	2	21.90	21.85	137	6,861	2.00%	大買/鉅額交易
2023/06/27	7	21.96	7	21.92	21.50	0	6,808	0.00%
2023/06/26	2	21.50	0	0.00	21.40	2	6,616	0.03%
2023/06/20	0	0.00	1	20.90	20.90	-1	6,447	-0.02%
2023/06/19	0	0.00	2	20.83	20.75	-2	6,433	-0.03%
2023/06/16	1	20.70	53	21.14	20.70	-52	6,415	-0.81%
2023/06/15	0	0.00	1	20.60	20.60	-1	6,362	-0.02%
2023/06/14	0	0.00	11	20.80	20.80	-11	6,343	-0.17%
2023/06/13	22	20.71	1	20.95	20.80	21	6,323	0.33%
2023/06/12	5	20.82	2	20.78	20.80	3	6,304	0.05%
2023/06/09	0	0.00	2	21.60	21.25	-2	6,278	-0.03%
2023/06/08	2	21.45	0	0.00	21.20	2	6,247	0.03%
2023/06/07	2	21.55	0	0.00	21.50	2	6,224	0.03%
2023/06/06	5	21.61	4	21.55	21.55	1	6,190	0.02%
2023/06/05	19	21.57	38	22.20	22.15	-19	6,085	-0.31%
2023/06/02	10	20.83	0	0.00	20.80	10	5,651	0.18%
2023/06/01	3	20.52	1	20.45	20.60	2	5,615	0.04%
2023/05/31	0	0.00	3	20.20	20.15	-3	5,545	-0.05%
2023/05/29	3	20.20	0	0.00	20.20	3	5,527	0.05%
2023/05/25	2	20.65	22	20.70	20.55	-20	5,486	-0.36%
2023/05/24	20	20.58	3	20.50	20.55	17	5,462	0.31%
2023/05/23	5	20.70	0	0.00	20.55	5	5,438	0.09%
2023/05/22	6	20.48	0	0.00	20.60	6	5,436	0.11%
2023/05/19	9	21.06	29	20.84	20.65	-20	5,408	-0.37%
2023/05/18	4	20.55	0	0.00	20.45	4	5,210	0.08%
2023/05/17	3	20.60	0	0.00	20.45	3	5,186	0.06%
2023/05/16	8	20.57	7	20.76	20.55	1	5,147	0.02%
2023/05/12	7	20.08	8	20.08	20.15	-1	5,019	-0.02%
2023/05/11	7	20.08	8	20.08	20.00	-1	5,000	-0.02%
2023/05/10	50	20.70	0	0.00	20.80	50	4,927	1.01%
2023/05/09	7	21.23	3	20.98	20.75	4	4,903	0.08%
2023/05/08	1	21.60	9	21.29	21.40	-8	4,817	-0.17%
2023/05/05	1	21.70	19	21.62	21.50	-18	4,753	-0.38%
2023/05/04	7	22.01	13	22.03	21.80	-6	4,692	-0.13%
2023/05/03	35	22.13	8	21.96	21.75	27	4,578	0.59%
2023/05/02	8	21.83	17	22.33	22.40	-9	4,374	-0.21%
2023/04/28	25	22.01	6	21.93	21.90	19	4,148	0.46%
2023/04/27	27	23.10	18	23.16	22.60	9	3,785	0.24%
2023/04/26	40	19.59	53	20.04	22.10	-13	2,108	-0.62%
2023/04/25	31	20.25	24	20.15	20.10	7	1,652	0.42%
2023/04/24	29	21.04	15	20.92	20.80	14	1,462	0.96%
2023/04/21	11	20.13	7	20.21	19.85	4	1,154	0.35%
2023/04/19	0	0.00	9	19.27	19.05	-9	765	-1.18%
2023/04/18	1	19.20	8	19.25	19.10	-7	736	-0.95%
2023/04/17	4	19.25	33	19.20	19.30	-29	725	-4.00%
2023/04/14	0	0.00	7	19.00	18.95	-7	699	-1.00%
2023/04/13	1	18.95	0	0.00	18.95	1	694	0.14%
2023/04/12	1	19.00	0	0.00	19.00	1	696	0.14%
2023/04/11	0	0.00	1	18.95	18.95	-1	703	-0.14%
2023/04/07	1	18.85	1	18.90	18.85	0	735	0.00%
2023/04/06	0	0.00	12	18.95	18.85	-12	840	-1.43%
2023/03/29	1	18.80	0	0.00	18.75	1	866	0.12%
2023/03/24	1	18.65	1	18.75	18.70	0	928	0.00%
2023/03/23	1	18.55	1	18.65	18.60	0	974	0.00%
2023/03/21	0	0.00	1	18.55	18.55	-1	1,315	-0.08%
2023/03/16	24	18.36	0	0.00	18.20	24	1,329	1.81%
2023/03/15	1	18.75	0	0.00	18.50	1	1,331	0.08%
2023/03/14	6	18.61	1	18.60	18.60	5	1,342	0.37%
2023/03/13	2	18.68	1	18.75	18.80	1	1,351	0.07%
2023/03/10	1	19.10	1	18.95	18.90	0	1,364	0.00%
2023/03/09	17	19.25	0	0.00	19.25	17	1,460	1.16%
2023/03/08	14	19.26	0	0.00	19.25	14	1,654	0.85%
2023/03/06	0	0.00	2	19.10	19.15	-2	1,628	-0.12%
2023/03/03	1	18.85	2	18.98	19.00	-1	1,611	-0.06%
2023/03/02	0	0.00	7	18.75	18.85	-7	1,607	-0.44%
2023/02/23	1	19.00	0	0.00	19.10	1	1,606	0.06%
2023/02/22	1	18.85	1	18.95	18.90	0	1,606	0.00%
2023/02/21	1	19.05	1	19.05	19.10	0	1,603	0.00%
2023/02/20	0	0.00	21	19.10	19.10	-21	1,608	-1.31%
2023/02/09	1	19.10	0	0.00	18.95	1	1,631	0.06%
2023/01/31	0	19.00	5	18.93	19.00	-5	1,581	-0.32%
2023/01/13	3	18.35	0	0.00	18.35	3	1,581	0.19%
2023/01/03	2	18.40	1	18.45	18.40	1	1,669	0.06%
2022/12/29	10	18.50	0	0.00	18.70	10	1,667	0.60%
2022/12/28	1	18.80	1	18.60	18.70	0	1,667	0.00%
2022/12/26	4	19.53	1	19.40	19.20	3	1,635	0.18%
2022/12/23	1	18.35	1	18.45	18.40	0	1,540	0.00%
2022/12/22	2	18.60	0	0.00	18.60	2	1,543	0.13%
2022/12/21	5	18.45	5	18.45	18.40	0	1,554	0.00%
2022/12/20	1	18.90	1	18.75	18.35	0	1,551	0.00%
2022/12/19	0	0.00	1	19.25	19.10	-1	1,546	-0.06%
2022/12/16	1	19.35	6	19.41	19.25	-5	1,538	-0.32%
2022/12/15	17	19.64	0	0.00	19.60	17	1,522	1.12%
2022/12/14	3	20.23	4	20.21	19.95	-1	1,481	-0.07%
2022/12/13	1	19.00	1	19.20	19.55	0	1,270	0.00%
2022/12/01	1	19.20	4	19.10	18.90	-3	1,103	-0.27%
2022/11/30	16	19.18	13	19.31	19.10	3	1,008	0.30%
2022/11/23	0	0.00	10	18.00	17.95	-10	842	-1.19%
2022/11/21	1	17.90	0	0.00	17.85	1	882	0.11%
2022/11/11	0	0.00	5	17.71	17.80	-5	1,219	-0.41%
2022/10/27	0	0.00	1	17.30	17.50	-1	1,428	-0.07%
2022/10/24	1	17.05	1	17.25	17.05	0	1,605	0.00%
2022/10/21	1	17.10	0	0.00	16.90	1	1,619	0.06%
2022/10/20	1	16.70	3	17.08	17.70	-2	1,621	-0.12%
2022/10/13	2	16.75	2	16.40	16.40	0	1,938	0.00%
2022/10/12	0	0.00	6	17.45	17.40	-6	1,998	-0.30%
2022/10/11	2	17.43	1	17.30	17.30	1	2,017	0.05%
2022/10/03	1	17.90	1	18.15	18.10	0	2,103	0.00%
2022/09/28	0.3	17.90	0	0.00	17.80	0.3	2,210	0.01%
2022/09/26	1.2	18.57	1	18.30	18.35	0.2	2,241	0.01%
2022/09/21	0	0.00	1	19.45	19.30	-1	2,287	-0.04%
2022/09/19	1	19.90	1	19.65	19.60	0	2,300	0.00%
2022/09/15	0	0.00	1	20.50	20.35	-1	2,326	-0.04%
2022/09/14	1	20.25	0	0.00	20.25	1	2,340	0.04%
2022/09/12	0	0.00	1	20.45	20.40	-1	2,404	-0.04%
2022/09/08	0	0.00	2	19.85	20.10	-2	2,427	-0.08%
2022/09/01	1	20.90	1	20.75	20.75	0	2,513	0.00%
2022/08/31	1	20.90	1	21.15	21.15	0	2,513	0.00%
2022/08/30	0	0.00	1	20.90	20.90	-1	2,528	-0.04%
2022/08/29	1	20.65	0	0.00	20.65	1	2,559	0.04%
2022/08/24	0	0.00	2	21.00	21.00	-2	2,846	-0.07%
2022/08/23	13	20.90	1	21.50	20.65	12	2,804	0.43%
2022/08/22	0	0.00	8	21.14	21.25	-8	2,676	-0.30%
2022/08/19	3	21.15	11	21.00	20.90	-8	2,646	-0.30%
2022/08/18	1	20.60	1	20.90	20.80	0	2,602	0.00%
2022/08/16	0	0.00	1	20.65	20.55	-1	2,595	-0.04%
2022/08/15	0	0.00	1	20.55	20.60	-1	2,616	-0.04%
2022/08/11	0	0.00	5	20.20	20.25	-5	2,608	-0.19%
2022/08/10	1	19.70	3	19.90	20.00	-2	2,620	-0.08%
2022/08/08	1	19.45	3	19.58	19.65	-2	2,627	-0.08%
2022/08/03	2	19.58	0	0.00	19.40	2	2,658	0.08%
2022/08/02	9	19.58	1	19.65	19.55	8	2,694	0.30%
2022/08/01	3	20.40	3	20.60	20.35	0	2,659	0.00%
2022/07/25	2	19.50	2	19.70	19.70	0	2,734	0.00%
2022/07/22	5	21.07	1	20.95	20.60	4	2,787	0.14%
2022/07/21	0	0.00	2	20.00	20.00	-2	2,674	-0.07%
2022/07/19	4	19.51	4	19.64	19.45	0	2,768	0.00%
2022/07/18	1	19.30	0	0.00	19.30	1	2,751	0.04%
2022/07/13	0	0.00	16	18.73	18.85	-16	3,067	-0.52%
2022/07/12	16	17.99	0	0.00	17.90	16	3,079	0.52%
2022/07/11	0	0.00	1	19.50	19.00	-1	3,127	-0.03%
2022/07/08	1	19.25	4	19.20	19.00	-3	3,143	-0.10%
2022/07/07	0	0.00	12	19.07	19.10	-12	3,178	-0.38%
2022/07/06	16	18.60	1	18.70	18.40	15	3,242	0.46%
2022/07/04	0	0.00	4	19.15	18.95	-4	3,527	-0.11%
2022/07/01	4	18.70	12	19.44	18.70	-8	3,588	-0.22%
2022/06/30	17	19.23	0	0.00	19.20	17	3,596	0.47%
2022/06/27	0	0.00	6	20.95	20.90	-6	3,910	-0.15%
2022/06/24	0	0.00	7	20.71	20.50	-7	4,159	-0.17%
2022/06/22	3	20.25	0	0.00	20.10	3	5,224	0.06%
2022/06/21	0	0.00	1	21.20	21.10	-1	5,796	-0.02%
2022/06/20	10	20.75	0	0.00	20.25	10	6,139	0.16%
2022/06/10	1	23.35	2	23.30	23.40	-1	6,821	-0.01%
2022/06/09	0	0.00	2	23.35	23.45	-2	6,955	-0.03%
2022/06/08	3	23.27	2	23.33	23.40	1	7,232	0.01%
2022/06/07	1	23.35	5	23.23	23.10	-4	7,311	-0.05%
2022/06/06	2	23.55	20	23.93	23.60	-18	7,311	-0.25%
2022/06/02	16.5	24.68	1	24.70	24.30	15.5	7,319	0.21%
2022/05/30	0	0.00	0.2	24.10	23.85	-0.2	7,268	0.00%
2022/05/24	0	0.00	3	23.72	23.65	-3	7,528	-0.04%
2022/05/23	10	23.95	8	23.86	23.65	2	7,612	0.03%
2022/05/19	0.2	23.50	0	0.00	23.65	0.2	7,647	0.00%
2022/05/17	0	0.00	4	23.25	23.35	-4	7,720	-0.05%
2022/05/16	0	0.00	0.2	23.05	23.05	-0.2	8,011	0.00%
2022/05/13	2	22.45	6.3	22.41	22.70	-4.3	8,180	-0.05%
2022/05/12	0	0.00	2	22.00	21.90	-2	8,200	-0.02%
2022/05/09	1	23.15	1	22.60	22.60	0	8,386	0.00%
2022/05/06	1	23.05	6	23.08	23.45	-5	8,390	-0.06%
2022/05/05	11	23.54	1	24.25	23.40	10	8,392	0.12%
2022/05/04	1.2	23.33	9	23.08	23.25	-7.8	8,354	-0.09%
2022/05/03	4	22.75	5	22.72	22.85	-1	8,346	-0.01%
2022/04/29	0	0.00	1	22.75	22.80	-1	8,387	-0.01%
2022/04/28	5	22.68	2	23.13	22.55	3	8,415	0.04%
2022/04/27	5	21.55	0	0.00	22.10	5	8,325	0.06%
2022/04/26	2	22.70	4	22.65	22.70	-2	8,264	-0.02%
2022/04/25	0	0.00	1	23.10	23.35	-1	8,237	-0.01%
2022/04/22	6	24.42	0	0.00	24.20	6	8,198	0.07%
2022/04/21	0	0.00	6	24.33	24.35	-6	8,264	-0.07%
2022/04/20	1	24.70	8	24.58	24.45	-7	8,274	-0.08%
2022/04/19	36	25.37	16	25.16	24.75	20	8,284	0.24%
2022/04/15	5	24.51	1	24.40	24.40	4	8,249	0.05%
2022/04/13	1	25.10	10	25.08	25.00	-9	9,084	-0.10%
2022/04/12	1	25.20	3	25.10	25.10	-2	9,256	-0.02%
2022/04/11	4	26.09	4	25.76	25.65	0	9,493	0.00%
2022/04/08	7	25.66	4	25.71	26.05	3	10,088	0.03%
2022/04/07	4	24.91	2	25.15	24.80	2	10,332	0.02%
2022/04/06	1	25.85	1	25.45	25.65	0	10,941	0.00%
2022/04/01	5	25.94	0	0.00	25.85	5	11,144	0.04%
2022/03/31	6	26.34	6.4	26.41	26.00	-0.4	11,160	0.00%
2022/03/30	7	26.39	20.3	26.35	26.20	-13.3	11,143	-0.12%
2022/03/29	5	26.73	5.3	27.03	27.20	-0.3	11,060	0.00%
2022/03/28	25	26.93	8.4	26.89	26.95	16.6	11,150	0.15%
2022/03/25	40	27.83	37.1	27.93	26.75	3	11,835	0.02%
2022/03/24	5.3	27.25	47	27.05	27.05	-41.7	11,076	-0.38%
2022/03/23	18	26.26	7	26.19	25.85	11	10,557	0.10%
2022/03/22	14	25.12	28	25.12	25.35	-14	10,241	-0.14%
2022/03/21	2	24.80	2	24.50	24.45	0	9,979	0.00%
2022/03/18	2	24.85	0	0.00	24.60	2	10,024	0.02%
2022/03/17	14	24.21	0	0.00	24.25	14	9,972	0.14%
2022/03/15	1.2	24.67	0	0.00	23.95	1.2	10,045	0.01%
2022/03/14	2.2	24.54	0	0.00	24.55	2.2	10,257	0.02%
2022/03/11	34	25.08	25	25.01	25.15	9	10,231	0.09%
2022/03/10	0	0.00	5	26.37	26.45	-5	10,033	-0.05%
2022/03/09	0	0.00	1	25.40	25.35	-1	10,018	-0.01%
2022/03/08	1	24.95	4	25.35	24.95	-3	10,234	-0.03%
2022/03/07	3	25.47	3	25.47	25.40	0	10,483	0.00%
2022/03/03	12	26.63	3	26.73	26.65	9	11,099	0.08%
2022/03/02	2	26.55	4	26.41	26.55	-2	11,259	-0.02%
2022/03/01	2	26.28	9	26.38	26.40	-7	11,391	-0.06%
2022/02/25	1.5	25.67	1	26.00	25.70	0.5	11,904	0.00%
2022/02/24	2	25.85	14	25.30	25.35	-12	13,175	-0.09%
2022/02/23	0	0.00	2	26.03	26.25	-2	13,305	-0.02%
2022/02/22	1	25.50	0	0.00	25.55	1	13,413	0.01%
2022/02/21	0	0.00	4	26.00	25.90	-4	13,543	-0.03%
2022/02/18	1	25.90	6	25.93	26.05	-5	13,886	-0.04%
2022/02/17	1	26.05	16	25.91	25.90	-15	14,364	-0.10%
2022/02/16	4	26.68	1	25.90	26.00	3	14,795	0.02%
2022/02/15	2.5	25.56	2	25.63	26.00	0.5	15,392	0.00%
2022/02/14	0	0.00	1	24.85	25.05	-1	17,292	-0.01%
2022/02/11	15	25.29	0	0.00	25.40	15	22,476	0.07%
2022/02/10	5	25.35	1	26.00	25.80	4	24,624	0.02%
2022/02/09	5	25.00	0	0.00	25.20	5	28,031	0.02%
2022/01/25	7	23.60	0	0.00	23.50	7	32,328	0.02%
2022/01/24	0	0.00	49	23.55	24.00	-49	32,710	-0.15%
2022/01/21	1	24.10	4	24.19	24.10	-3	33,228	-0.01%
2022/01/18	1	25.10	0	0.00	24.90	1	34,890	0.00%
2022/01/17	4	24.99	0	0.00	25.10	4	35,774	0.01%
2022/01/14	6	24.68	8	24.70	24.60	-2	36,365	-0.01%
2022/01/13	13	25.74	3	25.67	25.60	10	36,954	0.03%
2022/01/12	2	25.55	1	25.80	25.70	1	37,733	0.00%
2022/01/11	11	25.92	12	26.33	25.85	-1	39,278	0.00%
2022/01/10	34	26.59	13	26.65	26.55	21	41,107	0.05%
2022/01/07	33	27.45	33	27.65	26.80	0	42,968	0.00%
2022/01/06	8	26.74	8	27.09	26.90	0	47,351	0.00%
2022/01/05	21	27.10	12	27.38	27.05	9	50,667	0.02%
2022/01/04	47	27.78	13	28.04	27.80	34	51,347	0.07%
2022/01/03	48	28.09	29	28.30	28.40	19	51,813	0.04%
2021/12/30	21	27.70	15	27.33	27.25	6	53,391	0.01%
2021/12/29	6	27.35	9	27.56	27.80	-3	55,223	-0.01%
2021/12/28	7	26.84	25	26.77	26.45	-18	55,862	-0.03%
2021/12/27	3	26.07	7	26.35	26.10	-4	56,202	-0.01%
2021/12/24	5	26.20	7	26.46	26.20	-2	56,794	0.00%
2021/12/23	21	26.36	22	26.25	26.25	-1	57,389	0.00%
2021/12/22	10	26.66	4	26.81	26.55	6	58,185	0.01%
2021/12/21	44	27.60	48	27.50	26.95	-4	58,736	-0.01%
2021/12/20	2	26.20	32	26.10	26.05	-30	59,223	-0.05%
2021/12/17	0	0.00	4	26.25	25.85	-4	60,496	-0.01%
2021/12/16	4	25.90	0	0.00	25.90	4	63,107	0.01%
2021/12/15	6	25.77	7	26.09	26.00	-1	66,271	0.00%
2021/12/14	10	25.90	8.3	26.09	25.75	1.7	68,540	0.00%
2021/12/13	46	26.29	1	26.30	26.20	45	74,535	0.06%
2021/12/10	20	26.59	5	27.02	26.70	15	79,396	0.02%
2021/12/09	1	27.00	4	26.81	26.90	-3	82,430	0.00%
2021/12/08	2	26.85	71	26.90	27.00	-69	83,166	-0.08%
2021/12/07	42	26.29	6	26.32	26.20	36	83,195	0.04%
2021/12/06	1	26.15	0	0.00	26.25	1	83,431	0.00%
2021/12/03	0	0.00	20	26.50	26.15	-20	83,413	-0.02%
2021/12/02	22	25.94	9	26.56	25.95	13	83,574	0.02%
2021/12/01	6	26.12	3	26.38	26.45	3	83,541	0.00%
2021/11/30	23	27.21	48	27.27	25.65	-25	83,240	-0.03%
2021/11/29	9	26.07	2	25.73	26.25	7	82,696	0.01%
2021/11/26	22	26.64	3	26.37	26.25	19	82,512	0.02%
2021/11/25	4	27.81	2	27.50	27.50	2	82,250	0.00%
2021/11/24	18	27.90	17	27.84	27.55	1	82,039	0.00%
2021/11/23	35	29.15	43	28.53	27.50	-8	81,430	-0.01%
2021/11/22	14	27.30	10	27.21	27.40	4	80,087	0.00%
2021/11/19	36	27.73	9	27.60	27.45	27	79,897	0.03%
2021/11/18	3	27.97	5	27.67	27.55	-2	79,704	0.00%
2021/11/17	39	27.77	36	27.97	28.10	3	79,529	0.00%
2021/11/16	9	27.66	4	28.21	27.60	5	79,154	0.01%
2021/11/15	14	28.12	18.4	28.35	28.05	-4.4	78,644	-0.01%
2021/11/12	40	28.09	43	28.56	28.00	-3	78,156	0.00%
2021/11/11	145.3	29.48	126	29.67	28.50	19.3	77,269	0.02%	大買/大賣/
2021/11/10	154.7	30.32	110	30.67	29.40	44.7	75,210	0.06%	大買/大賣/
2021/11/09	38	29.18	71	29.49	30.25	-33	70,014	-0.05%
2021/11/08	160	29.54	109	30.15	27.50	51	67,813	0.08%	大買/大賣/
2021/11/05	31	27.75	65.9	28.70	29.35	-34.9	64,287	-0.05%
2021/11/04	100	27.06	92	27.02	26.70	8	62,279	0.01%
2021/11/03	7	25.14	101	25.40	25.50	-94	60,492	-0.16%	大賣/
2021/11/02	29	25.17	3	25.48	25.15	26	60,320	0.04%
2021/11/01	12	25.87	10	25.88	25.90	2	59,938	0.00%
2021/10/29	51	25.84	66	26.16	25.55	-15	59,519	-0.03%
2021/10/28	86	25.83	32	25.98	25.75	54	58,959	0.09%
2021/10/27	9	26.31	60.1	26.46	26.70	-51.1	58,539	-0.09%
2021/10/26	54	26.17	7	26.36	25.70	47	57,946	0.08%
2021/10/25	18	26.18	84	25.82	26.55	-66	57,313	-0.12%
2021/10/22	28	25.24	37	25.76	25.00	-9	56,587	-0.02%
2021/10/21	21.1	26.13	15	26.27	26.40	6.1	56,060	0.01%
2021/10/20	14	26.57	27	26.55	26.55	-13	55,710	-0.02%
2021/10/19	124	26.53	86	26.14	26.50	38	54,907	0.07%	大買/
2021/10/18	204	26.91	136	26.54	27.05	68	53,352	0.13%	大買/大賣/
2021/10/15	125	25.53	174	25.92	26.50	-49	51,471	-0.10%	大買/大賣/
2021/10/14	185	26.54	143.1	26.60	25.05	42	49,597	0.08%	大買/大賣/
2021/10/13	126	26.35	291.1	27.06	26.75	-165.1	44,426	-0.37%	大買/大賣/鉅額交易
2021/10/12	101	25.58	73	25.96	25.85	28	41,091	0.07%	大買/
2021/10/08	167	25.89	25	25.93	25.30	142	40,340	0.35%	大買/鉅額交易
2021/10/07	66	25.77	90	25.95	26.00	-24	40,104	-0.06%
2021/10/06	85	25.56	67	25.56	26.00	18	37,875	0.05%
2021/10/05	97	24.61	108	24.51	24.75	-11	35,699	-0.03%	大賣/
2021/10/04	36	24.66	13	24.53	24.00	23	34,529	0.07%
2021/10/01	17.1	24.84	51	24.58	25.00	-33.9	34,112	-0.10%
2021/09/30	173	25.38	18	25.28	25.65	155	33,557	0.46%	大買/鉅額交易
2021/09/29	22	25.63	179	25.51	25.10	-157	32,948	-0.48%	大賣/鉅額交易
2021/09/28	40.1	25.44	17	25.48	25.35	23.1	32,255	0.07%
2021/09/27	44	26.59	35	26.48	26.70	9	31,714	0.03%
2021/09/24	69	26.73	19	26.27	25.55	50	30,695	0.16%
2021/09/23	56	26.87	45	26.79	26.80	11	29,504	0.04%
2021/09/22	174	25.91	196	25.88	26.65	-22	26,859	-0.08%	大買/大賣/
2021/09/17	229	25.38	220.6	25.44	24.70	8.4	23,829	0.04%	大買/大賣/
2021/09/16	266	26.90	326	27.04	26.55	-60	21,531	-0.28%	大買/大賣/
2021/09/15	218	26.02	208.1	26.51	27.30	9.9	15,463	0.06%	大買/大賣/
2021/09/14	58.1	23.63	55	24.42	24.85	3.1	10,511	0.03%
2021/09/13	22	21.44	89.6	22.18	22.60	-67.6	7,434	-0.91%
2021/09/10	3	20.53	2	20.75	20.55	1	6,594	0.02%
2021/09/09	118	20.13	24	20.45	20.70	94	6,283	1.50%	大買/
2021/09/08	70	19.31	12	19.51	19.45	58	5,972	0.97%
2021/09/07	18	19.47	23	19.49	19.90	-5	6,122	-0.08%
2021/09/06	8	19.85	33	19.15	19.65	-25	5,939	-0.42%
2021/09/02	0	0.00	1	18.85	18.65	-1	5,944	-0.02%
2021/09/01	30	18.90	0	0.00	18.90	30	5,991	0.50%
2021/08/31	6	18.90	0	0.00	19.00	6	6,116	0.10%
2021/08/30	0	0.00	5	18.70	18.60	-5	6,589	-0.08%
2021/08/27	0	0.00	1	18.50	18.50	-1	6,672	-0.01%
2021/08/25	1	18.40	0	0.00	18.40	1	7,072	0.01%
2021/08/24	0	0.00	47	18.30	18.40	-47	7,108	-0.66%
2021/08/23	0	0.00	6	18.20	18.15	-6	7,177	-0.08%
2021/08/20	12	17.88	0	0.00	17.70	12	7,332	0.16%
2021/08/19	18	18.05	0	0.00	17.80	18	7,940	0.23%
2021/08/18	11	17.75	18	18.38	18.45	-7	8,091	-0.09%
2021/08/17	0	0.00	7	18.12	18.00	-7	8,111	-0.09%
2021/08/16	6	17.95	2	17.75	18.00	4	8,118	0.05%
2021/08/13	2	18.00	0	0.00	18.00	2	8,286	0.02%
2021/08/11	6	18.60	0	0.00	18.55	6	8,360	0.07%
2021/08/10	7	18.81	6	19.10	18.90	1	8,470	0.01%
2021/08/09	3	18.88	0	0.00	18.85	3	8,739	0.03%
2021/08/06	1	19.35	0	0.00	19.30	1	8,736	0.01%
2021/08/02	1	19.60	6	19.70	19.70	-5	9,165	-0.05%
2021/07/30	22	19.60	10	19.65	19.50	12	9,171	0.13%
2021/07/29	0	0.00	8	20.10	20.00	-8	9,169	-0.09%
2021/07/28	18	19.94	31	20.20	19.90	-13	9,218	-0.14%
2021/07/27	84	19.74	1	20.00	19.70	83	9,429	0.88%
2021/07/26	15	20.50	65	20.46	20.20	-50	9,810	-0.51%
2021/07/23	1	19.50	0	0.00	19.55	1	9,499	0.01%
2021/07/21	12	19.70	0	0.00	19.40	12	9,555	0.13%
2021/07/20	24	20.14	8	20.35	19.95	16	9,521	0.17%
2021/07/19	9	20.56	8	20.80	20.75	1	9,492	0.01%
2021/07/16	29	20.86	0	0.00	20.70	29	9,657	0.30%
2021/07/15	18	20.80	7	21.23	21.10	11	9,912	0.11%
2021/07/14	7	21.08	52.3	21.05	21.00	-45.3	10,310	-0.44%
2021/07/13	7	20.49	6	20.53	20.05	1	9,941	0.01%
2021/07/12	12	20.53	0	0.00	20.15	12	9,957	0.12%
2021/07/09	8	20.68	0	0.00	20.60	8	10,059	0.08%
2021/07/08	9	20.70	12	20.95	20.65	-3	10,556	-0.03%
2021/07/07	31	20.23	3	20.50	20.25	28	11,101	0.25%
2021/07/06	6	20.31	0	0.00	20.30	6	11,072	0.05%
2021/07/05	15	20.00	17	20.63	20.50	-2	11,062	-0.02%
2021/07/02	115	20.79	114	20.16	20.00	1	10,961	0.01%	大買/大賣/
2021/07/01	5	20.40	9	20.53	20.70	-4	10,820	-0.04%
2021/06/30	2	19.90	1	19.75	19.75	1	10,440	0.01%
2021/06/28	8	19.45	99	19.60	19.50	-91	10,285	-0.88%
2021/06/25	1	19.25	0	0.00	19.15	1	10,116	0.01%
2021/06/24	1	19.30	0	0.00	19.20	1	10,094	0.01%
2021/06/23	18	18.88	1	19.00	18.90	17	10,064	0.17%
2021/06/22	3	18.92	9	19.25	18.85	-6	10,065	-0.06%
2021/06/21	15	18.81	0	0.00	18.60	15	10,192	0.15%
2021/06/18	22.1	19.17	0	0.00	19.10	22.1	10,237	0.22%
2021/06/17	36	19.25	0	0.00	19.25	36	10,263	0.35%
2021/06/16	6	19.58	58	19.86	19.40	-52	10,228	-0.51%
2021/06/15	8	19.25	4	19.49	19.55	4	10,013	0.04%
2021/06/11	2	19.75	8	19.99	19.40	-6	9,944	-0.06%
2021/06/10	6	19.18	2	19.15	19.15	4	9,738	0.04%
2021/06/09	2	19.18	0	0.00	19.10	2	9,716	0.02%
2021/06/08	35	19.74	0	0.00	19.45	35	9,688	0.36%
2021/06/07	3	20.47	26	20.20	20.25	-23	9,559	-0.24%
2021/06/04	11	19.73	19	19.60	19.40	-8	9,064	-0.09%
2021/06/03	6	19.92	22	19.98	19.75	-16	8,983	-0.18%
2021/06/02	4	19.55	7	19.64	19.45	-3	8,812	-0.03%
2021/05/31	5	19.16	3	19.13	19.00	2	8,538	0.02%
2021/05/28	20	19.36	2	19.20	19.20	18	8,458	0.21%
2021/05/27	46	19.59	25	19.75	19.60	21	8,307	0.25%
2021/05/26	0	0.00	44	18.14	19.05	-44	7,705	-0.57%
2021/05/25	19	17.92	9	17.98	17.75	10	7,550	0.13%
2021/05/24	14	17.70	3	17.77	17.75	11	7,535	0.15%
2021/05/21	12	17.93	70	17.89	17.80	-58	7,538	-0.77%
2021/05/20	16	17.32	9	17.66	17.25	7	7,492	0.09%
2021/05/19	27	17.47	2	17.40	17.30	25	7,612	0.33%
2021/05/18	44	17.44	16	17.55	17.70	28	7,560	0.37%
2021/05/17	13	18.37	15	18.46	18.35	-2	7,424	-0.03%
2021/05/14	1	17.30	2	16.75	16.85	-1	7,130	-0.01%
2021/05/12	40	18.83	4	18.35	17.55	36	6,988	0.52%
2021/05/11	1	18.15	10	18.20	18.00	-9	6,658	-0.14%
2021/05/07	0	0.00	5	18.48	18.55	-5	6,563	-0.08%
2021/05/06	4	18.11	4	18.00	18.20	0	6,530	0.00%
2021/05/05	6	18.57	1	18.80	18.35	5	6,467	0.08%
2021/05/04	12	19.25	0	0.00	18.90	12	6,367	0.19%
2021/05/03	7	20.07	27	20.36	21.00	-20	5,966	-0.34%
2021/04/29	4	19.40	1	19.65	19.10	3	5,474	0.05%
2021/04/28	2	19.35	5	19.37	19.40	-3	5,431	-0.06%
2021/04/26	0	0.00	6	19.05	19.05	-6	5,315	-0.11%
2021/04/23	6	19.01	5	18.80	18.80	1	5,267	0.02%
2021/04/22	10	19.60	9	19.56	19.10	1	5,222	0.02%
2021/04/21	9	20.05	6	19.95	19.85	3	5,006	0.06%
2021/04/20	13	19.83	14	20.00	19.90	-1	4,670	-0.02%
2021/04/19	13	19.25	4.2	19.30	19.30	8.8	4,136	0.21%
2021/04/16	1	18.90	11	18.91	18.90	-10	3,951	-0.25%
2021/04/15	1	18.75	3	19.00	18.95	-2	3,828	-0.05%
2021/04/14	17	18.83	2	18.70	18.40	15	3,620	0.41%
2021/04/13	7	18.69	25	19.01	19.40	-18	3,009	-0.60%
2021/04/12	0	0.00	3	17.68	17.65	-3	2,336	-0.13%
2021/04/09	1	17.65	3.1	17.36	17.35	-2.1	2,428	-0.09%
2021/04/08	12	17.67	3	17.72	17.65	9	2,400	0.37%
2021/04/07	11	17.42	2	17.60	17.60	9	2,343	0.38%
2021/04/06	3	16.95	2	16.98	17.00	1	2,189	0.05%
2021/04/01	4	16.85	4	16.80	16.80	0	2,177	0.00%
2021/03/31	3	16.88	3	16.80	16.80	0	2,211	0.00%
2021/03/30	2	16.73	2	16.75	16.80	0	2,214	0.00%
2021/03/29	3	16.65	3	16.60	16.60	0	2,201	0.00%
2021/03/26	2	16.78	2	16.60	16.60	0	2,219	0.00%
2021/03/25	2	16.92	3	16.75	16.65	-1	2,216	-0.04%
2021/03/24	2	17.40	6	17.27	16.90	-4	2,198	-0.18%
2021/03/22	4	16.56	0	0.00	16.95	4	1,933	0.21%
2021/03/19	1	16.35	0	0.00	16.45	1	1,882	0.05%
2021/03/10	0	0.00	2	16.40	16.40	-2	2,036	-0.10%
2021/03/04	3	16.50	0	0.00	16.55	3	2,151	0.14%
2021/03/02	2	16.50	0	0.00	16.40	2	2,173	0.09%
2021/02/25	1	16.70	0	0.00	16.70	1	2,176	0.05%
2021/02/24	0	0.00	1	16.60	16.60	-1	2,179	-0.05%
2021/02/23	0	0.00	1	17.05	17.00	-1	2,157	-0.05%
2021/02/22	1	17.25	14	17.18	17.25	-13	2,131	-0.61%
2021/02/19	24	17.03	12	17.21	16.80	12	1,977	0.61%
2021/02/18	0	0.00	1	16.00	16.10	-1	1,882	-0.05%
2021/02/05	1	15.40	0	0.00	15.35	1	1,874	0.05%
2021/01/29	2	15.53	13	15.65	15.35	-11	1,981	-0.56%
2021/01/27	0	0.00	5	15.75	15.75	-5	1,984	-0.25%
2021/01/25	1	15.85	0	0.00	15.85	1	1,988	0.05%
2021/01/21	1	15.85	1	15.65	15.75	0	2,041	0.00%
2021/01/20	1	15.80	0	0.00	15.80	1	2,033	0.05%
2021/01/19	0	0.00	9	16.25	16.05	-9	2,008	-0.45%
2021/01/18	1	15.85	3	15.92	16.10	-2	2,003	-0.10%
2021/01/15	0	0.00	5	16.15	16.15	-5	2,002	-0.25%
2021/01/13	1	16.40	0	0.00	16.40	1	1,981	0.05%
2021/01/07	0	0.00	5	16.65	16.60	-5	2,092	-0.24%
2021/01/04	6	17.58	1	17.70	17.50	5	2,032	0.25%
2020/12/31	7	17.16	0	0.00	17.05	7	1,867	0.37%
2020/12/30	3	17.25	0	0.00	17.25	3	1,835	0.16%
2020/12/29	0	0.00	3	17.10	17.05	-3	1,767	-0.17%
2020/12/28	0	0.00	3	16.90	16.85	-3	1,712	-0.18%
2020/12/25	0	0.00	1	17.00	16.80	-1	1,686	-0.06%
2020/12/22	3	16.47	6	16.55	16.30	-3	1,662	-0.18%
2020/12/21	3	16.40	0	0.00	16.55	3	1,682	0.18%
2020/12/18	1	16.20	0	0.00	16.35	1	1,763	0.06%
2020/12/11	0	0.00	2	16.20	16.25	-2	2,403	-0.08%
2020/12/07	7	17.10	0	0.00	17.10	7	2,457	0.28%
2020/12/04	1	16.60	2	16.55	16.65	-1	2,387	-0.04%
2020/12/01	2	17.05	0	0.00	17.00	2	2,833	0.07%
2020/11/18	3	16.58	0	0.00	16.65	3	2,836	0.11%
2020/11/17	0	0.00	2	16.60	16.65	-2	2,850	-0.07%
2020/11/13	3	16.58	0	0.00	16.55	3	2,836	0.11%
2020/11/11	7	16.91	1	16.90	16.90	6	2,868	0.21%
2020/11/06	0	0.00	1	16.60	16.60	-1	2,876	-0.03%
2020/11/05	0	0.00	0.1	16.50	16.35	-0.1	2,931	0.00%
2020/11/04	0	0.00	0.2	16.45	16.40	-0.2	3,172	-0.01%
2020/10/30	6	16.55	10	16.75	16.35	-4	3,345	-0.12%
2020/10/21	0	0.00	6	16.50	16.50	-6	3,743	-0.16%
2020/10/19	6	16.97	1	16.50	16.75	5	3,780	0.13%
2020/10/14	1	16.50	0	0.00	16.35	1	3,749	0.03%
2020/10/13	1	16.00	0	0.00	16.10	1	3,798	0.03%
2020/09/25	5	15.75	3.1	15.81	15.90	1.9	5,352	0.04%
2020/09/24	5	16.35	0	0.00	16.15	5	5,549	0.09%
2020/09/23	8	16.90	3	16.85	16.75	5	5,646	0.09%
2020/09/21	0	0.00	2	16.80	16.95	-2	5,596	-0.04%
2020/09/18	0	0.00	2	17.20	17.20	-2	5,687	-0.04%
2020/09/17	28	17.79	12	17.66	17.35	16	5,609	0.29%
2020/09/16	0	0.00	3	16.60	16.85	-3	5,152	-0.06%
2020/09/15	28	16.61	10	16.74	16.55	18	5,115	0.35%
2020/09/11	6	16.12	0	0.00	16.15	6	5,076	0.12%
2020/09/10	1	16.30	0	0.00	16.30	1	5,176	0.02%
2020/09/09	12	16.42	0	0.00	16.50	12	5,196	0.23%
2020/09/08	5	16.71	0	0.00	16.60	5	5,279	0.09%
2020/09/07	6	17.22	11	16.85	17.00	-5	5,223	-0.10%
2020/09/03	0	0.00	1	16.00	16.05	-1	4,812	-0.02%
2020/08/31	0	0.00	3	16.25	16.00	-3	4,794	-0.06%
2020/08/27	0	0.00	1	15.75	15.70	-1	4,694	-0.02%
2020/08/24	2	15.70	0	0.00	15.60	2	4,696	0.04%
2020/08/21	3	15.90	0	0.00	15.85	3	4,696	0.06%
2020/08/20	1	15.30	0	0.00	15.50	1	4,683	0.02%
2020/08/19	0	0.00	1	16.50	16.30	-1	4,691	-0.02%
2020/08/18	10	16.45	0	0.00	16.45	10	4,676	0.21%
2020/08/14	0	0.00	1	16.75	16.75	-1	4,651	-0.02%
2020/08/11	3	16.65	0	0.00	16.55	3	4,574	0.07%
2020/08/10	2	17.30	10	17.03	17.35	-8	4,510	-0.18%
2020/08/06	7	16.81	2	16.78	16.65	5	4,270	0.12%
2020/08/05	0	0.00	1	16.50	16.40	-1	4,287	-0.02%
2020/08/03	1	16.45	0	0.00	16.35	1	4,344	0.02%
2020/07/30	2	16.80	6	16.67	16.70	-4	4,553	-0.09%
2020/07/29	0	0.00	13	15.81	15.90	-13	4,446	-0.29%
2020/07/28	2	15.00	0	0.00	14.95	2	4,429	0.05%
2020/07/27	4	15.05	2	15.35	15.05	2	4,412	0.05%
2020/07/24	3	15.87	40	15.66	15.60	-37	4,387	-0.84%
2020/07/23	10	16.15	0	0.00	16.05	10	4,356	0.23%
2020/07/22	36	16.37	0	0.00	16.35	36	4,338	0.83%
2020/07/21	4	16.10	1	16.20	16.10	3	4,315	0.07%
2020/07/17	2	16.33	2	16.40	16.15	0	4,238	0.00%
2020/07/16	1	17.00	5	16.85	16.85	-4	4,164	-0.10%
2020/07/15	3	16.93	0	0.00	16.80	3	4,128	0.07%
2020/07/14	4	17.34	0	0.00	17.25	4	4,078	0.10%
2020/07/13	1	17.35	2	17.53	17.30	-1	4,037	-0.02%
2020/07/10	14	17.53	8	17.64	17.90	6	3,988	0.15%
2020/07/09	6	18.54	10	18.62	18.00	-4	3,821	-0.10%
2020/07/08	5	18.55	11	17.60	18.90	-6	3,615	-0.17%
2020/07/07	5	17.72	0	0.00	17.40	5	3,313	0.15%
2020/07/06	30	17.87	5	18.38	18.20	25	3,151	0.79%
2020/07/03	7	16.26	1	16.90	16.90	6	2,584	0.23%
2020/07/02	0	0.00	10	15.32	15.40	-10	2,407	-0.42%
2020/06/30	2	15.00	2	14.90	14.75	0	2,254	0.00%
2020/06/29	0	0.00	69	15.05	14.90	-69	2,200	-3.14%
2020/06/24	1	14.55	0	0.00	14.50	1	2,084	0.05%
2020/06/23	19	14.61	0	0.00	14.55	19	2,159	0.88%
2020/06/22	54	14.58	0	0.00	14.55	54	2,149	2.51%
2020/06/17	4	15.18	2	15.23	15.10	2	2,091	0.10%
2020/06/16	0	0.00	5	14.80	14.85	-5	1,979	-0.25%
2020/06/15	6	15.12	1	15.05	15.15	5	1,969	0.25%
2020/06/10	0.7	14.85	0	0.00	14.85	0.7	1,876	0.03%
2020/05/29	0	0.00	3	14.65	14.10	-3	2,187	-0.14%
2020/05/27	4	14.90	0	0.00	14.90	4	2,161	0.19%
2020/05/26	0	0.00	0.1	15.15	15.05	-0.1	2,154	0.00%
2020/05/15	2	14.80	4	15.10	14.80	-2	2,032	-0.10%
2020/05/14	2	15.35	0	0.00	15.05	2	2,016	0.10%
2020/05/13	0	0.00	21.5	15.16	15.30	-21.5	1,992	-1.08%
2020/05/12	0	0.00	2	15.75	15.80	-2	1,949	-0.10%
2020/05/08	1	15.80	3	15.75	15.35	-2	1,789	-0.11%
2020/05/07	0	0.00	1	16.20	16.30	-1	1,647	-0.06%
2020/05/06	0	0.00	1	16.00	15.40	-1	1,500	-0.07%
2020/05/05	0	0.00	1	15.60	15.60	-1	1,345	-0.07%
2020/05/04	2	14.20	1	14.45	14.20	1	1,231	0.08%
2020/04/29	0	0.00	3	13.80	13.80	-3	1,189	-0.25%
2020/04/17	0	0.00	1	13.50	13.15	-1	1,140	-0.09%
2020/04/16	1	13.30	0	0.00	13.30	1	1,128	0.09%
2020/04/07	0	0.00	4	13.08	12.95	-4	1,062	-0.38%
2020/04/01	0	0.00	33	12.20	12.20	-33	996	-3.31%
2020/03/27	8	12.37	38	12.74	12.75	-30	957	-3.13%
2020/03/20	0	0.00	2	11.30	11.25	-2	839	-0.24%
2020/03/13	0	0.00	1	13.20	13.50	-1	747	-0.13%
2020/03/12	0	0.00	4.3	14.55	14.50	-4.3	710	-0.61%
2020/03/10	64	16.62	6	16.80	15.80	58	653	8.87%
2020/03/09	8	16.26	1	16.30	16.50	7	448	1.56%
2020/03/03	0	14.80	0.3	14.80	14.80	-0.3	345	-0.08%
2020/02/19	0	0.00	1	15.45	15.35	-1	328	-0.30%
2020/02/13	0	15.10	0	0.00	15.10	0	328	0.00%
2020/02/11	0	15.15	5	15.20	15.20	-5	332	-1.50%
2020/01/30	2	15.30	0	0.00	15.15	2	309	0.65%
2020/01/20	3	15.80	0	0.00	15.90	3	298	1.01%
2020/01/17	0	0.00	1	15.70	15.75	-1	293	-0.34%
2020/01/07	2	15.60	0	0.00	15.60	2	319	0.63%
2019/11/27	0	0.00	0.2	15.70	15.75	-0.2	323	-0.07%
2019/11/18	1	15.50	3	15.50	15.60	-2	330	-0.61%
2019/11/15	0	0.00	1	15.60	15.65	-1	328	-0.30%
2019/11/06	0	0.00	0.4	15.90	15.90	-0.4	335	-0.12%
2019/11/05	0	0.00	1	15.95	15.95	-1	334	-0.30%
2019/10/24	0	0.00	0.8	16.00	16.05	-0.8	373	-0.22%
2019/10/08	5	16.10	0	0.00	16.10	5	422	1.18%
2019/10/07	5	16.10	0	0.00	16.15	5	443	1.13%
2019/09/26	0	0.00	0.1	16.35	16.40	-0.1	666	-0.01%
2019/09/20	1	16.40	0	0.00	16.35	1	794	0.13%
2019/09/19	0	0.00	0.2	16.35	16.45	-0.2	794	-0.02%
2019/07/17	0	0.00	1	17.90	17.80	-1	765	-0.13%
2019/07/10	2	17.85	7	17.84	17.70	-5	705	-0.71%
2019/07/09	0	0.00	1	17.10	17.10	-1	587	-0.17%
2019/07/02	3	17.45	4	17.41	17.15	-1	526	-0.19%
2019/06/12	0	0.00	0.2	16.95	16.95	-0.2	537	-0.03%
2019/05/31	0	0.00	2	17.10	17.05	-2	537	-0.37%
2019/05/28	0	0.00	1	16.95	16.55	-1	525	-0.19%
2019/05/06	1	16.80	0	0.00	16.70	1	587	0.17%
2019/04/29	1	16.70	0	0.00	16.65	1	579	0.17%
2019/04/24	1	16.85	0	0.00	16.90	1	574	0.17%
2019/04/17	0	0.00	66	16.91	17.00	-66	559	-11.80%
2019/04/08	0	0.00	3	17.50	17.55	-3	525	-0.57%
2019/04/01	5	17.10	0	0.00	16.90	5	484	1.03%
2019/03/18	1	16.55	0	0.00	16.70	1	322	0.31%
2019/02/20	1	17.00	3	16.85	17.10	-2	267	-0.75%
2019/02/13	1	15.90	0	0.00	16.00	1	203	0.49%
2019/01/30	0	0.00	1	16.20	16.20	-1	185	-0.54%
2019/01/15	0	0.00	0.1	15.90	15.80	-0.1	212	-0.02%
2019/01/03	0	0.00	2.8	15.93	16.05	-2.8	284	-0.99%
2018/12/27	0	0.00	1	15.85	15.95	-1	291	-0.34%
2018/11/30	0.1	16.10	0	0.00	16.15	0.1	374	0.03%
2018/11/26	2	16.10	0	0.00	16.10	2	396	0.50%
2018/10/29	1	15.30	0	0.00	15.30	1	499	0.20%
2018/10/25	1	15.60	0	0.00	15.45	1	502	0.20%
2018/10/18	2	16.15	0	0.00	16.15	2	467	0.43%
2018/09/25	0	0.00	4	17.85	17.95	-4	490	-0.82%
2018/09/21	3	17.90	0	0.00	17.80	3	493	0.61%
2018/09/13	0.9	17.60	0	0.00	17.65	0.9	483	0.20%
2018/09/12	1	17.40	0	0.00	17.45	1	485	0.21%
2018/09/05	0	0.00	4.2	18.55	18.50	-4.2	563	-0.75%
2018/09/03	2	18.50	0	0.00	18.50	2	581	0.34%
2018/08/24	0	0.00	1.5	18.12	18.25	-1.5	708	-0.21%
2018/08/14	0	0.00	33	17.55	17.50	-33	760	-4.34%
2018/07/23	3	18.70	3	18.35	18.40	0	1,006	0.00%
2018/07/18	2	17.80	0	0.00	17.80	2	974	0.21%
2018/07/11	0	0.00	8	18.30	18.25	-8	983	-0.81%
2018/07/05	5	17.70	0	0.00	17.60	5	992	0.50%
2018/06/22	2.1	18.45	0	0.00	18.45	2.1	973	0.21%
2018/06/13	0	0.00	2	19.40	19.60	-2	963	-0.21%
2018/06/08	3	19.20	0	0.00	19.05	3	955	0.31%
2018/06/04	0.6	19.10	0	0.00	19.20	0.6	915	0.07%
2018/06/01	5	19.75	10	19.74	19.30	-5	906	-0.55%
2018/05/21	1	18.95	0	0.00	18.90	1	779	0.13%
2018/05/18	0	0.00	5	19.00	18.90	-5	773	-0.65%
2018/05/15	0	0.00	68	18.21	18.30	-68	679	-10.00%
2018/05/11	1	17.90	0	0.00	17.95	1	675	0.15%
2018/05/08	1	18.30	1	18.30	18.25	0	697	0.00%
2018/04/20	5	18.00	0	0.00	18.10	5	757	0.66%
2018/04/16	36	18.03	0	0.00	17.90	36	776	4.64%
2018/04/03	22	17.60	0	0.00	17.70	22	987	2.23%
2018/04/02	6	17.70	0	0.00	17.70	6	997	0.60%
2018/03/31	35	17.81	0	0.00	17.70	35	1,010	3.46%
2018/03/14	0	0.00	1	18.20	18.25	-1	1,108	-0.09%
2018/03/01	2	18.10	0	0.00	18.10	2	1,098	0.18%
2018/02/23	0.5	17.65	0	0.00	17.70	0.5	1,092	0.04%
2018/02/22	0.4	17.55	0	0.00	17.55	0.4	1,095	0.04%
2018/02/21	1	17.20	0	0.00	17.60	1	1,093	0.09%
2018/02/09	1	16.75	0	0.00	17.00	1	1,069	0.09%
2018/02/08	1	17.30	0	0.00	17.25	1	1,064	0.09%
2018/02/06	2	17.30	0	0.00	17.15	2	1,061	0.19%
2018/01/31	1	18.45	0	0.00	18.45	1	1,020	0.10%
2018/01/29	10	18.55	0	0.00	18.55	10	1,004	1.00%
2018/01/22	10	18.65	0	0.00	19.10	10	984	1.02%
2018/01/16	48	19.13	0	0.00	19.20	48	1,025	4.68%
2018/01/10	0	0.00	1	19.55	19.45	-1	1,062	-0.09%
2018/01/09	0	0.00	36	19.57	19.70	-36	1,059	-3.40%
2018/01/05	3	19.65	0	0.00	19.65	3	1,026	0.29%
2018/01/02	1	19.45	1	19.80	19.55	0	906	0.00%