永光 (1711)-群益金鼎-古亭券商分點個股進出

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
20.05
漲跌
▼0.25
漲幅
-1.23%
成交量
1,300張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永光 (1711)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	1	20.55	0	0.00	20.05	1	2,642	0.04%
2024/05/02	0	0.00	2	20.25	20.30	-2	2,626	-0.08%
2024/04/29	1	20.05	0	0.00	20.45	1	2,613	0.04%
2024/04/26	0	19.88	0	0.00	19.95	0	2,592	0.00%
2024/04/24	0	20.10	0	0.00	20.10	0	2,583	0.00%
2024/04/23	1	20.05	1	20.25	20.00	0	2,593	0.00%
2024/04/19	2	19.40	0	0.00	19.50	2	2,597	0.08%
2024/04/16	1	20.15	0	0.00	19.80	1	2,583	0.04%
2024/04/10	0.1	20.65	1	20.75	20.70	-0.9	2,563	-0.03%
2024/04/09	0	20.55	1	20.70	20.55	-1	2,556	-0.04%
2024/04/03	1	20.30	0	0.00	20.35	1	2,534	0.04%
2024/04/02	0	0.00	1	20.55	20.45	-1	2,521	-0.04%
2024/03/27	0	0.00	0.8	19.80	19.85	-0.8	2,460	-0.03%
2024/03/22	0	19.50	0	0.00	19.50	0	2,404	0.00%
2024/03/21	0	0.00	2	19.50	19.55	-2	2,406	-0.08%
2024/03/15	1	19.25	9	19.30	19.25	-8	2,397	-0.33%
2024/03/14	0.1	19.85	0	0.00	19.75	0.1	2,375	0.01%
2024/03/13	1	19.95	0	0.00	19.95	1	2,368	0.04%
2024/03/12	0.1	20.40	0	0.00	20.35	0.1	2,355	0.00%
2024/03/11	0	0.00	1	20.50	20.25	-1	2,358	-0.04%
2024/03/08	2	20.80	0	0.00	20.55	2	2,362	0.09%
2024/03/06	0	0.00	0	21.60	21.50	0	2,305	0.00%
2024/03/05	0	21.40	7	21.04	21.10	-7	2,254	-0.31%
2024/03/04	2	21.60	4	21.53	21.40	-2	2,199	-0.09%
2024/03/01	5	21.61	2	21.33	21.45	3	2,146	0.14%
2024/02/29	4	22.05	1	21.55	21.50	3	2,089	0.14%
2024/02/27	19	22.67	36	22.79	21.80	-17	1,947	-0.87%
2024/02/26	0	0.00	0.1	21.70	21.70	-0.1	1,086	-0.01%
2024/02/22	1	19.95	0	0.00	19.90	1	949	0.11%
2024/02/20	0.1	19.80	1	20.00	19.80	-0.9	949	-0.09%
2024/02/16	0	0.00	0.1	19.95	20.00	-0.1	882	-0.01%
2024/02/05	0.2	18.70	0	0.00	18.60	0.2	806	0.02%
2024/02/02	0	18.83	0	0.00	18.70	0	811	0.00%
2024/01/30	0.1	19.10	0	0.00	18.80	0.1	814	0.01%
2024/01/18	0	18.58	0	0.00	18.45	0	893	0.00%
2024/01/17	0	18.65	0	0.00	18.40	0	949	0.00%
2024/01/16	0	18.80	0	0.00	18.70	0	1,022	0.00%
2024/01/15	0.1	18.95	1	19.00	18.90	-0.9	1,261	-0.07%
2024/01/11	0	19.15	0	0.00	19.05	0	1,367	0.00%
2024/01/10	0	18.95	0.1	19.25	18.95	-0.1	1,384	0.00%
2024/01/09	0	19.45	0	0.00	19.20	0	1,366	0.00%
2024/01/04	0.1	19.55	0	0.00	19.40	0.1	1,350	0.01%
2023/12/29	20	19.50	0	0.00	19.60	20	1,355	1.48%
2023/12/27	0	0.00	20	19.60	19.60	-20	1,365	-1.47%
2023/12/18	0	0.00	0.4	20.10	19.85	-0.4	1,421	-0.03%
2023/12/12	1	19.75	0.2	19.90	19.75	0.9	1,420	0.06%
2023/12/11	0.1	19.97	0	0.00	19.90	0.1	1,419	0.01%
2023/12/08	0.1	20.13	0	0.00	20.05	0.1	1,416	0.01%
2023/12/07	0	20.45	0	0.00	20.20	0	1,411	0.00%
2023/12/04	0	20.55	2	20.85	20.85	-2	1,368	-0.15%
2023/11/23	0	20.20	0	0.00	20.20	0	1,301	0.00%
2023/11/21	0	0.00	1.1	20.00	20.05	-1.1	1,280	-0.09%
2023/11/14	0	0.00	1	19.50	19.35	-1	1,244	-0.08%
2023/11/09	0	19.55	0	0.00	19.60	0	1,255	0.00%
2023/11/08	0	19.70	0	0.00	19.60	0	1,276	0.00%
2023/11/06	0.1	19.73	7	19.80	19.85	-6.9	1,319	-0.52%
2023/11/02	1.2	19.44	0	0.00	19.45	1.2	1,344	0.09%
2023/10/30	0	19.80	0	0.00	19.55	0	1,431	0.00%
2023/10/26	0	19.90	0	0.00	19.65	0	1,465	0.00%
2023/10/24	0.1	19.72	1	19.65	19.75	-0.9	1,470	-0.06%
2023/10/23	3	20.37	6.1	20.25	20.00	-3.1	1,406	-0.22%
2023/10/20	0	19.31	0	0.00	19.50	0	1,172	0.00%
2023/10/19	5	19.43	1	19.55	19.50	4	1,184	0.34%
2023/10/18	0.1	19.05	0	0.00	18.70	0.1	1,167	0.01%
2023/10/11	1	19.15	1	19.15	19.15	0	1,946	0.00%
2023/10/04	0.1	19.05	1	19.00	18.95	-0.9	2,016	-0.04%
2023/09/28	0.1	19.65	0	0.00	19.35	0.1	2,207	0.00%
2023/09/27	1	19.75	0	0.00	19.80	1	2,212	0.05%
2023/09/26	0.1	19.40	0	0.00	19.30	0.1	2,202	0.00%
2023/08/28	0.1	19.25	0	0.00	19.20	0.1	3,701	0.00%
2023/08/14	0.2	19.12	0	0.00	19.10	0.2	4,058	0.01%
2023/08/11	0.1	19.55	0	0.00	19.45	0.1	4,076	0.00%
2023/08/10	0.1	20.00	0	0.00	19.80	0.1	4,179	0.00%
2023/08/08	20.1	20.70	0	0.00	20.50	20.1	4,162	0.48%
2023/08/01	2	20.90	0	0.00	20.90	2	4,310	0.05%
2023/07/28	0	0.00	1	21.10	21.10	-1	4,467	-0.02%
2023/07/27	1	21.50	2	21.55	21.45	-1	4,662	-0.02%
2023/07/26	0	0.00	5	20.85	20.75	-5	4,836	-0.10%
2023/07/25	2	20.75	0	0.00	20.70	2	5,177	0.04%
2023/07/21	0	0.00	20.2	21.52	21.55	-20.2	7,246	-0.28%
2023/07/18	5	22.35	3	22.53	21.50	2	7,821	0.03%
2023/07/17	4	21.95	6	21.94	21.90	-2	7,546	-0.03%
2023/07/14	2	20.50	0	0.00	20.45	2	7,312	0.03%
2023/07/10	5	21.50	5	21.05	20.80	0	7,266	0.00%
2023/07/07	0.1	20.90	0	0.00	20.65	0.1	7,163	0.00%
2023/07/06	3	21.85	0	0.00	21.55	3	7,114	0.04%
2023/06/27	0	0.00	0.1	22.15	21.50	-0.1	6,808	0.00%
2023/06/26	0	0.00	5	21.36	21.40	-5	6,616	-0.08%
2023/06/20	3	20.70	0	0.00	20.90	3	6,447	0.05%
2023/06/19	1	20.75	0	0.00	20.75	1	6,433	0.02%
2023/06/16	1	20.85	0	0.00	20.70	1	6,415	0.02%
2023/06/15	0	0.00	1	20.60	20.60	-1	6,362	-0.02%
2023/06/07	0	0.00	2.2	21.55	21.50	-2.2	6,224	-0.04%
2023/06/06	0	0.00	5	21.75	21.55	-5	6,190	-0.08%
2023/06/05	12	21.88	13	21.74	22.15	-1	6,085	-0.02%
2023/06/02	6	20.57	0	0.00	20.80	6	5,651	0.11%
2023/05/30	1	20.05	1	20.15	20.05	0	5,537	0.00%
2023/05/29	0	0.00	2	20.20	20.20	-2	5,527	-0.04%
2023/05/24	2	20.60	0	0.00	20.55	2	5,462	0.04%
2023/05/22	5	20.50	0	0.00	20.60	5	5,436	0.09%
2023/05/19	2	21.30	20	20.83	20.65	-18	5,408	-0.33%
2023/05/18	28	20.45	1	20.40	20.45	27	5,210	0.52%
2023/05/17	2	20.60	2	20.60	20.45	0	5,186	0.00%
2023/05/16	3	20.70	5	20.79	20.55	-2	5,147	-0.04%
2023/05/15	0	0.00	2	20.15	20.05	-2	5,026	-0.04%
2023/05/12	0	0.00	9	20.23	20.15	-9	5,019	-0.18%
2023/05/11	0	0.00	9	20.23	20.00	-9	5,000	-0.18%
2023/05/10	0.1	20.85	0	0.00	20.80	0.1	4,927	0.00%
2023/05/09	0	0.00	7	21.31	20.75	-7	4,903	-0.14%
2023/05/08	3	21.33	0	0.00	21.40	3	4,817	0.06%
2023/05/05	0	0.00	14	21.65	21.50	-14	4,753	-0.29%
2023/05/04	2	22.03	1.5	21.97	21.80	0.5	4,692	0.01%
2023/05/03	6	22.24	13	22.09	21.75	-7	4,578	-0.15%
2023/05/02	13	22.03	13	22.32	22.40	0	4,374	0.00%
2023/04/28	35	21.97	37	22.02	21.90	-2	4,148	-0.05%
2023/04/27	43	23.06	14.1	23.08	22.60	28.9	3,785	0.76%
2023/04/26	8.1	19.91	36.1	20.81	22.10	-28	2,108	-1.33%
2023/04/25	31	20.49	0	0.00	20.10	31	1,652	1.88%
2023/04/24	0	0.00	12.1	20.62	20.80	-12.1	1,462	-0.83%
2023/04/21	19	20.21	8.1	20.17	19.85	10.9	1,154	0.94%
2023/04/20	2	19.85	4	19.65	19.35	-2	877	-0.23%
2023/04/19	7	19.36	1	19.40	19.05	6	765	0.78%
2023/04/14	1	18.95	0	0.00	18.95	1	699	0.14%
2023/04/12	1	18.95	0	0.00	19.00	1	696	0.14%
2023/04/11	1	18.95	0	0.00	18.95	1	703	0.14%
2023/03/29	1	18.75	0	0.00	18.75	1	866	0.12%
2023/03/22	1	18.55	0	0.00	18.60	1	1,188	0.08%
2023/03/16	0.1	18.35	0	0.00	18.20	0.1	1,329	0.00%
2023/03/14	0.1	18.65	0	0.00	18.60	0.1	1,342	0.01%
2023/03/10	0	0.00	8	19.26	18.90	-8	1,364	-0.59%
2023/03/08	1	19.30	0	0.00	19.25	1	1,654	0.06%
2023/03/07	0	0.00	1	19.35	19.20	-1	1,645	-0.06%
2023/03/03	0.1	19.10	0	0.00	19.00	0.1	1,611	0.01%
2023/02/21	0.1	19.10	0	0.00	19.10	0.1	1,603	0.01%
2023/02/13	0.1	18.65	0	0.00	18.85	0.1	1,628	0.01%
2023/02/09	5	19.05	0	0.00	18.95	5	1,631	0.31%
2023/02/03	0.1	19.10	5	19.10	19.20	-4.9	1,610	-0.30%
2023/02/02	2	19.15	2	19.15	19.20	0	1,601	0.00%
2023/01/31	0	0.00	5	18.90	19.00	-5	1,581	-0.32%
2023/01/13	2	18.45	0	0.00	18.35	2	1,581	0.13%
2023/01/12	1.3	18.43	0	0.00	18.40	1.3	1,609	0.08%
2023/01/04	0	0.00	20	18.50	18.45	-20	1,655	-1.21%
2023/01/03	3.2	18.45	0	0.00	18.40	3.2	1,669	0.19%
2022/12/30	1.1	18.51	0	0.00	18.50	1.1	1,671	0.07%
2022/12/29	3	18.55	0	0.00	18.70	3	1,667	0.18%
2022/12/28	0	0.00	1	18.75	18.70	-1	1,667	-0.06%
2022/12/27	0.1	18.85	0	0.00	19.00	0.1	1,656	0.01%
2022/12/26	5	19.38	10	19.39	19.20	-5	1,635	-0.31%
2022/12/21	1	18.50	0	0.00	18.40	1	1,554	0.06%
2022/12/20	13	18.86	0	0.00	18.35	13	1,551	0.84%
2022/12/19	0	0.00	5	19.25	19.10	-5	1,546	-0.32%
2022/12/16	7.1	19.29	0	0.00	19.25	7.1	1,538	0.46%
2022/12/15	5.1	19.75	1	19.70	19.60	4.1	1,522	0.27%
2022/12/14	1	20.60	15.1	20.45	19.95	-14.1	1,481	-0.95%
2022/12/13	13	19.33	3	19.20	19.55	10	1,270	0.79%
2022/12/09	8	18.50	0	0.00	18.45	8	1,152	0.69%
2022/12/07	0	0.00	13	18.53	18.30	-13	1,147	-1.13%
2022/12/05	2	18.90	0	0.00	18.80	2	1,132	0.18%
2022/12/02	3	18.80	0	0.00	18.90	3	1,119	0.27%
2022/12/01	1	19.50	20	18.90	18.90	-19	1,103	-1.72%
2022/11/30	33	18.97	5	19.59	19.10	28	1,008	2.78%
2022/11/23	5	17.90	0	0.00	17.95	5	842	0.59%
2022/11/17	0	0.00	2	18.10	18.00	-2	965	-0.21%
2022/11/16	2.1	18.00	0	0.00	17.90	2.1	1,128	0.19%
2022/11/15	3	18.15	0	0.00	18.20	3	1,161	0.26%
2022/11/14	0	0.00	10	18.20	18.15	-10	1,211	-0.83%
2022/11/11	2	17.75	0	0.00	17.80	2	1,219	0.16%
2022/11/09	10	18.00	0	0.00	17.80	10	1,253	0.80%
2022/11/07	5	17.50	8	17.65	17.75	-3	1,295	-0.23%
2022/11/04	0	0.00	4	17.50	17.50	-4	1,310	-0.31%
2022/11/03	6	17.43	0	0.00	17.40	6	1,341	0.45%
2022/11/02	1	17.55	0	0.00	17.65	1	1,360	0.07%
2022/11/01	0	0.00	2	17.55	17.55	-2	1,370	-0.15%
2022/10/31	2	17.30	5	17.43	17.35	-3	1,392	-0.22%
2022/10/28	0.1	17.30	2	17.50	17.20	-1.9	1,414	-0.13%
2022/10/27	0	0.00	14	17.41	17.50	-14	1,428	-0.98%
2022/10/24	0	0.00	1	17.25	17.05	-1	1,605	-0.06%
2022/10/21	22	17.05	0.3	16.95	16.90	21.8	1,619	1.34%
2022/10/20	0	0.00	2	17.50	17.70	-2	1,621	-0.12%
2022/10/19	0.1	17.25	0	0.00	17.15	0.1	1,615	0.01%
2022/10/18	0.1	17.15	0	0.00	17.10	0.1	1,681	0.01%
2022/10/17	1	16.90	0	0.00	16.85	1	1,890	0.05%
2022/10/14	0	0.00	1	17.20	17.20	-1	1,915	-0.05%
2022/10/13	0.2	16.85	0	0.00	16.40	0.2	1,938	0.01%
2022/10/11	1.1	17.50	0	0.00	17.30	1.1	2,017	0.05%
2022/10/07	1.1	18.25	0	0.00	18.15	1.1	2,006	0.05%
2022/10/04	0	0.00	1	18.45	18.45	-1	2,077	-0.05%
2022/09/30	0.1	17.90	0	0.00	18.10	0.1	2,123	0.00%
2022/09/29	0	0.00	0	18.40	18.20	0	2,148	0.00%
2022/09/28	0.2	18.40	0	0.00	17.80	0.2	2,210	0.01%
2022/09/26	1.2	18.63	0	0.00	18.35	1.2	2,241	0.05%
2022/09/23	0.1	19.55	0	0.00	19.20	0.1	2,256	0.00%
2022/09/14	0	0.00	1	20.10	20.25	-1	2,340	-0.04%
2022/09/13	4	20.51	3	20.40	20.50	1	2,366	0.04%
2022/09/07	0.1	19.75	0	0.00	19.70	0.1	2,450	0.00%
2022/09/06	0.1	20.00	0	0.00	19.95	0.1	2,471	0.00%
2022/08/29	2	20.60	0	0.00	20.65	2	2,559	0.08%
2022/08/25	0	0.00	1	21.20	21.30	-1	2,845	-0.04%
2022/08/24	1	20.90	0	0.00	21.00	1	2,846	0.04%
2022/08/23	1	21.50	1	20.65	20.65	0	2,804	0.00%
2022/08/22	0.1	21.00	8	21.26	21.25	-7.9	2,676	-0.30%
2022/08/16	0	0.00	1	20.55	20.55	-1	2,595	-0.04%
2022/08/15	0	0.00	10	20.65	20.60	-10	2,616	-0.38%
2022/08/12	1	20.25	0	0.00	20.30	1	2,612	0.04%
2022/08/09	1.1	19.60	10	19.75	19.60	-8.9	2,614	-0.34%
2022/08/08	0	0.00	10	19.65	19.65	-10	2,627	-0.38%
2022/08/04	0.1	18.95	0	0.00	19.15	0.1	2,653	0.00%
2022/08/02	1	19.50	5	19.55	19.55	-4	2,694	-0.15%
2022/08/01	10	20.40	0	0.00	20.35	10	2,659	0.38%
2022/07/28	0	0.00	10	19.45	19.50	-10	2,659	-0.38%
2022/07/26	0.1	19.40	5	19.60	19.40	-4.9	2,714	-0.18%
2022/07/25	15	19.73	0	0.00	19.70	15	2,734	0.55%
2022/07/22	5	20.60	3	19.90	20.60	2	2,787	0.07%
2022/07/19	10	19.75	0	0.00	19.45	10	2,768	0.36%
2022/07/18	0	19.00	0	0.00	19.30	0	2,751	0.00%
2022/07/14	1	18.60	1	18.90	18.90	0	2,827	0.00%
2022/07/13	1	18.65	3	18.83	18.85	-2	3,067	-0.07%
2022/07/12	2.1	18.25	1	17.95	17.90	1.1	3,079	0.03%
2022/07/11	1.1	19.14	0	0.00	19.00	1.1	3,127	0.04%
2022/07/08	0.1	19.10	1	19.20	19.00	-1	3,143	-0.03%
2022/07/07	0	0.00	1	18.95	19.10	-1	3,178	-0.03%
2022/07/06	1.1	18.76	0	0.00	18.40	1.1	3,242	0.03%
2022/07/05	1	19.45	1	19.65	19.75	0	3,345	0.00%
2022/07/01	0.1	19.10	12	18.92	18.70	-11.9	3,588	-0.33%
2022/06/30	2.2	19.36	1	19.20	19.20	1.2	3,596	0.03%
2022/06/29	1	20.10	0	0.00	20.15	1	3,610	0.03%
2022/06/28	1	20.80	0	0.00	20.40	1	3,700	0.03%
2022/06/27	0	0.00	1	20.95	20.90	-1	3,910	-0.03%
2022/06/24	1.1	20.45	1	20.60	20.50	0.1	4,159	0.00%
2022/06/23	1.1	20.39	1	20.55	20.25	0.1	4,418	0.00%
2022/06/22	1.3	20.56	1	20.20	20.10	0.3	5,224	0.01%
2022/06/21	0	0.00	1	20.75	21.10	-1	5,796	-0.02%
2022/06/20	2	21.00	0	0.00	20.25	2	6,139	0.03%
2022/06/17	1	21.05	2	21.18	21.15	-1	6,424	-0.02%
2022/06/16	1	22.30	0	0.00	21.50	1	6,472	0.02%
2022/06/15	1	22.80	0	0.00	22.40	1	6,615	0.02%
2022/06/14	1	22.25	1	22.45	22.65	0	6,698	0.00%
2022/06/13	1	22.85	1	22.75	22.75	0	6,744	0.00%
2022/06/10	1	23.25	0	0.00	23.40	1	6,821	0.01%
2022/06/07	1	23.10	1	23.15	23.10	0	7,311	0.00%
2022/06/06	1	23.89	2	23.60	23.60	-1	7,311	-0.01%
2022/06/02	5	24.73	0.1	24.60	24.30	4.9	7,319	0.07%
2022/06/01	1	24.20	0	0.00	24.00	1	7,129	0.01%
2022/05/25	0	0.00	0.1	23.95	24.00	-0.1	7,476	0.00%
2022/05/18	0	0.00	2	23.55	23.60	-2	7,674	-0.03%
2022/05/13	0	0.00	1	22.45	22.70	-1	8,180	-0.01%
2022/05/12	2	22.73	2	22.70	21.90	0	8,200	0.00%
2022/05/10	0.1	22.45	0	0.00	22.85	0.1	8,355	0.00%
2022/05/09	0	0.00	2	22.95	22.60	-2	8,386	-0.02%
2022/05/05	1	23.70	0	0.00	23.40	1	8,392	0.01%
2022/05/04	0	0.00	20	23.15	23.25	-20	8,354	-0.24%
2022/04/28	20	22.40	0.1	23.05	22.55	19.9	8,415	0.24%
2022/04/27	0.5	21.97	0	0.00	22.10	0.5	8,325	0.01%
2022/04/26	0.2	22.83	3	22.65	22.70	-2.9	8,264	-0.03%
2022/04/22	5	24.60	5	24.10	24.20	0	8,198	0.00%
2022/04/21	1	24.55	1	24.30	24.35	0	8,264	0.00%
2022/04/20	3	24.47	0	0.00	24.45	3	8,274	0.04%
2022/04/19	0	0.00	3	25.15	24.75	-3	8,284	-0.04%
2022/04/18	0.1	24.10	0.1	24.50	24.55	0	8,188	0.00%
2022/04/15	3.1	24.41	0.1	24.50	24.40	3	8,249	0.04%
2022/04/14	0	0.00	1	25.05	25.00	-1	9,015	-0.01%
2022/04/13	2	25.10	0	0.00	25.00	2	9,084	0.02%
2022/04/12	2	25.15	5	25.36	25.10	-3	9,256	-0.03%
2022/04/11	3.1	26.20	5	26.23	25.65	-1.9	9,493	-0.02%
2022/04/08	5	26.05	4	25.70	26.05	1	10,088	0.01%
2022/04/07	4	25.06	0	0.00	24.80	4	10,332	0.04%
2022/04/06	5	25.63	0	0.00	25.65	5	10,941	0.05%
2022/03/31	0	0.00	1	26.15	26.00	-1	11,160	-0.01%
2022/03/30	4	26.38	9	26.20	26.20	-5	11,143	-0.04%
2022/03/29	5	27.11	2	27.13	27.20	3	11,060	0.03%
2022/03/28	12	26.62	7	26.91	26.95	5	11,150	0.04%
2022/03/25	11	27.71	47.1	27.99	26.75	-36.1	11,835	-0.30%
2022/03/24	15	27.21	25.1	27.24	27.05	-10.1	11,076	-0.09%
2022/03/23	21	26.28	16	26.28	25.85	5	10,557	0.05%
2022/03/22	2	25.65	4	25.64	25.35	-2	10,241	-0.02%
2022/03/21	2	24.55	2	24.70	24.45	0	9,979	0.00%
2022/03/18	9	24.97	21	25.07	24.60	-12	10,024	-0.12%
2022/03/17	1	24.50	0	0.00	24.25	1	9,972	0.01%
2022/03/16	0.1	23.68	10	23.85	23.55	-9.9	9,952	-0.10%
2022/03/15	11	24.72	2	24.00	23.95	9	10,045	0.09%
2022/03/14	2	24.50	0	0.00	24.55	2	10,257	0.02%
2022/03/11	5.1	24.97	1	24.85	25.15	4.1	10,231	0.04%
2022/03/10	0	0.00	4	26.23	26.45	-4	10,033	-0.04%
2022/03/09	4	25.33	1	25.45	25.35	3	10,018	0.03%
2022/03/07	4	25.74	12	25.61	25.40	-8	10,483	-0.08%
2022/03/04	0	0.00	1	26.55	26.45	-1	10,959	-0.01%
2022/03/03	0	0.00	4	26.98	26.65	-4	11,099	-0.04%
2022/03/02	7	26.46	1	26.55	26.55	6	11,259	0.05%
2022/03/01	0	0.00	2	26.43	26.40	-2	11,391	-0.02%
2022/02/24	3	25.32	1	25.75	25.35	2	13,175	0.02%
2022/02/23	1	26.05	5	26.20	26.25	-4	13,305	-0.03%
2022/02/22	5	25.65	2	25.30	25.55	3	13,413	0.02%
2022/02/21	3	25.90	5	25.80	25.90	-2	13,543	-0.01%
2022/02/18	0	0.00	5	26.05	26.05	-5	13,886	-0.04%
2022/02/17	26	25.94	0	0.00	25.90	26	14,364	0.18%
2022/02/16	8	26.43	23	26.65	26.00	-15	14,795	-0.10%
2022/02/15	27	25.71	6	26.12	26.00	21	15,392	0.14%
2022/02/14	0	0.00	1	25.05	25.05	-1	17,292	-0.01%
2022/02/11	1	25.30	0	0.00	25.40	1	22,476	0.00%
2022/02/10	0.1	25.75	23	25.75	25.80	-22.9	24,624	-0.09%
2022/02/09	20	25.50	0	0.00	25.20	20	28,031	0.07%
2022/02/08	0	0.00	2	24.85	24.95	-2	29,989	-0.01%
2022/02/07	0.2	24.40	1	23.85	24.45	-0.8	31,804	0.00%
2022/01/25	1	24.40	0	0.00	23.50	1	32,328	0.00%
2022/01/24	0	0.00	15	23.64	24.00	-15	32,710	-0.05%
2022/01/21	2	24.40	0	0.00	24.10	2	33,228	0.01%
2022/01/19	0	0.00	1	24.85	24.70	-1	34,239	0.00%
2022/01/18	1	25.15	0	0.00	24.90	1	34,890	0.00%
2022/01/17	1.1	25.05	131	24.74	25.10	-130	35,774	-0.36%	大賣/鉅額交易
2022/01/14	83	24.75	10	24.75	24.60	73	36,365	0.20%
2022/01/13	2	25.70	3	25.63	25.60	-1	36,954	0.00%
2022/01/12	2	25.68	0	0.00	25.70	2	37,733	0.01%
2022/01/11	5.2	26.19	0	0.00	25.85	5.2	39,278	0.01%
2022/01/10	11	26.50	0	0.00	26.55	11	41,107	0.03%
2022/01/07	21	27.30	2.5	27.64	26.80	18.5	42,968	0.04%
2022/01/06	2.2	27.19	1	26.90	26.90	1.2	47,351	0.00%
2022/01/05	2	26.90	0	0.00	27.05	2	50,667	0.00%
2022/01/04	1	27.75	2	27.90	27.80	-1	51,347	0.00%
2022/01/03	10	28.25	61	27.52	28.40	-51	51,813	-0.10%
2021/12/30	13	27.78	8	27.59	27.25	5	53,391	0.01%
2021/12/29	3	27.02	2	27.75	27.80	1	55,223	0.00%
2021/12/28	1	26.90	1	26.45	26.45	0	55,862	0.00%
2021/12/27	0.1	26.15	6	26.02	26.10	-5.9	56,202	-0.01%
2021/12/24	1	26.25	37	26.50	26.20	-36	56,794	-0.06%
2021/12/23	2	26.50	0	0.00	26.25	2	57,389	0.00%
2021/12/22	38	26.95	3	27.08	26.55	35	58,185	0.06%
2021/12/21	4.2	27.45	10	27.62	26.95	-5.8	58,736	-0.01%
2021/12/16	0	0.00	2	26.15	25.90	-2	63,107	0.00%
2021/12/15	10	26.10	3	25.95	26.00	7	66,271	0.01%
2021/12/14	2	26.30	4	25.91	25.75	-2	68,540	0.00%
2021/12/10	5	26.77	21	26.64	26.70	-16	79,396	-0.02%
2021/12/09	1	27.00	2.1	26.80	26.90	-1.1	82,430	0.00%
2021/12/08	43	26.97	113	27.02	27.00	-70	83,166	-0.08%	大賣/
2021/12/03	7	26.35	0	0.00	26.15	7	83,413	0.01%
2021/12/02	30	25.90	12	26.08	25.95	18	83,574	0.02%
2021/12/01	0	0.00	24	26.04	26.45	-24	83,541	-0.03%
2021/11/30	9	27.26	4	27.20	25.65	5	83,240	0.01%
2021/11/29	23	25.65	0	0.00	26.25	23	82,696	0.03%
2021/11/26	2	26.68	5	26.30	26.25	-3	82,512	0.00%
2021/11/25	6	27.59	5	28.00	27.50	1	82,250	0.00%
2021/11/24	116	27.68	1.3	27.78	27.55	114.7	82,039	0.14%	大買/鉅額交易
2021/11/23	138	28.70	208	28.70	27.50	-70	81,430	-0.09%	大買/大賣/
2021/11/22	51	27.10	43	27.37	27.40	8	80,087	0.01%
2021/11/19	21	27.50	28	27.96	27.45	-7	79,897	-0.01%
2021/11/18	2	27.78	5	27.75	27.55	-3	79,704	0.00%
2021/11/17	5	27.96	2	28.00	28.10	3	79,529	0.00%
2021/11/16	72	28.15	42	27.92	27.60	30	79,154	0.04%
2021/11/15	57	28.27	60	28.51	28.05	-3	78,644	0.00%
2021/11/12	37	28.65	15	28.52	28.00	22	78,156	0.03%
2021/11/11	140	29.49	117	29.91	28.50	23	77,269	0.03%	大買/大賣/
2021/11/10	182.1	30.22	127.4	30.61	29.40	54.7	75,210	0.07%	大買/大賣/
2021/11/09	62	28.79	158.1	29.82	30.25	-96.1	70,014	-0.14%	大賣/
2021/11/08	138	29.65	21	29.86	27.50	117	67,813	0.17%	大買/鉅額交易
2021/11/05	43	27.06	96.1	28.59	29.35	-53.1	64,287	-0.08%
2021/11/04	5	27.26	112.1	26.87	26.70	-107.1	62,279	-0.17%	大賣/鉅額交易
2021/11/03	40	25.20	115.2	25.35	25.50	-75.2	60,492	-0.12%	大賣/
2021/11/02	32	25.66	2	25.65	25.15	30	60,320	0.05%
2021/11/01	5	25.85	6	26.04	25.90	-1	59,938	0.00%
2021/10/29	65	25.73	76	26.31	25.55	-11	59,519	-0.02%
2021/10/28	80	25.91	0	0.00	25.75	80	58,959	0.14%
2021/10/27	7	26.44	71	26.43	26.70	-64	58,539	-0.11%
2021/10/26	2	26.25	16	26.27	25.70	-14	57,946	-0.02%
2021/10/25	77	25.55	27	26.15	26.55	50	57,313	0.09%
2021/10/22	10.1	25.47	13	25.79	25.00	-3	56,587	-0.01%
2021/10/21	170	26.23	158	26.39	26.40	12	56,060	0.02%	大買/大賣/
2021/10/20	28	26.39	2	26.60	26.55	26	55,710	0.05%
2021/10/19	35	26.24	36	26.56	26.50	-1	54,907	0.00%
2021/10/18	31	26.95	21	26.92	27.05	10	53,352	0.02%
2021/10/15	25	26.07	54	25.92	26.50	-29	51,471	-0.06%
2021/10/14	141	26.45	130.1	26.38	25.05	10.9	49,597	0.02%	大買/大賣/
2021/10/13	77	26.94	107.1	27.29	26.75	-30.1	44,426	-0.07%	大賣/
2021/10/12	0	0.00	32	25.90	25.85	-32	41,091	-0.08%
2021/10/08	57	25.76	7	25.56	25.30	50	40,340	0.12%
2021/10/07	68	25.80	78	25.77	26.00	-10	40,104	-0.02%
2021/10/06	62	25.98	27.1	25.87	26.00	35	37,875	0.09%
2021/10/05	12	25.11	13	24.93	24.75	-1	35,699	0.00%
2021/10/04	9	24.51	0	0.00	24.00	9	34,529	0.03%
2021/10/01	19	24.26	13	24.46	25.00	6	34,112	0.02%
2021/09/30	19	25.27	53	25.31	25.65	-34	33,557	-0.10%
2021/09/29	15	25.51	26	25.51	25.10	-11	32,948	-0.03%
2021/09/28	41.1	25.27	22	25.34	25.35	19.1	32,255	0.06%
2021/09/27	37	26.61	53	26.69	26.70	-16	31,714	-0.05%
2021/09/24	31	26.02	47	26.17	25.55	-16	30,695	-0.05%
2021/09/23	86	26.73	86.1	26.80	26.80	-0.1	29,504	0.00%
2021/09/22	138	25.93	63.1	26.13	26.65	74.9	26,859	0.28%	大買/
2021/09/17	61.1	25.64	62	25.38	24.70	-1	23,829	0.00%
2021/09/16	276	27.53	280.4	27.36	26.55	-4.4	21,531	-0.02%	大買/大賣/
2021/09/15	157	26.34	177.8	26.64	27.30	-20.8	15,463	-0.13%	大買/大賣/
2021/09/14	114	23.35	126.1	24.19	24.85	-12.1	10,511	-0.12%	大買/大賣/
2021/09/13	34.1	21.64	43.1	22.06	22.60	-9	7,434	-0.12%
2021/09/10	16	20.63	29	20.65	20.55	-13	6,594	-0.20%
2021/09/09	41	20.40	4	20.78	20.70	37	6,283	0.59%
2021/09/07	7	19.39	3	19.65	19.90	4	6,122	0.07%
2021/09/06	1	19.90	3	19.52	19.65	-2	5,939	-0.03%
2021/09/02	0	0.00	2	18.65	18.65	-2	5,944	-0.03%
2021/09/01	2	18.95	0	0.00	18.90	2	5,991	0.03%
2021/08/31	0	0.00	0.1	18.95	19.00	-0.1	6,116	0.00%
2021/08/30	5	18.65	0	0.00	18.60	5	6,589	0.08%
2021/08/25	0	0.00	10	18.55	18.40	-10	7,072	-0.14%
2021/08/20	0	17.60	0	0.00	17.70	0	7,332	0.00%
2021/08/18	0	0.00	2	17.85	18.45	-2	8,091	-0.02%
2021/08/13	2	18.30	2	18.20	18.00	0	8,286	0.00%
2021/08/12	0	0.00	1	18.50	18.55	-1	8,302	-0.01%
2021/08/10	0	0.00	2	18.90	18.90	-2	8,470	-0.02%
2021/08/09	1	18.95	1	19.00	18.85	0	8,739	0.00%
2021/08/05	2	19.60	0	0.00	19.35	2	8,800	0.02%
2021/08/04	0	0.00	2	19.55	19.50	-2	9,099	-0.02%
2021/08/02	1	19.30	0	0.00	19.70	1	9,165	0.01%
2021/07/30	5	19.90	0	0.00	19.50	5	9,171	0.05%
2021/07/28	9	19.93	8	20.23	19.90	1	9,218	0.01%
2021/07/27	6	19.83	0	0.00	19.70	6	9,429	0.06%
2021/07/26	9	20.37	15	20.32	20.20	-6	9,810	-0.06%
2021/07/23	2	19.65	2	19.45	19.55	0	9,499	0.00%
2021/07/22	4	19.31	5	19.24	19.30	-1	9,567	-0.01%
2021/07/21	6	19.39	5	19.65	19.40	1	9,555	0.01%
2021/07/20	5	20.05	42	19.95	19.95	-37	9,521	-0.39%
2021/07/19	3	20.58	5	20.72	20.75	-2	9,492	-0.02%
2021/07/16	0	0.00	4	20.89	20.70	-4	9,657	-0.04%
2021/07/15	0	0.00	14	20.94	21.10	-14	9,912	-0.14%
2021/07/14	111	21.24	91.1	21.40	21.00	20	10,310	0.19%	大買/
2021/07/13	4	20.51	13	20.53	20.05	-9	9,941	-0.09%
2021/07/12	12	20.42	4	20.39	20.15	8	9,957	0.08%
2021/07/09	5	20.97	5	21.16	20.60	0	10,059	0.00%
2021/07/08	32	20.71	4	20.78	20.65	28	10,556	0.27%
2021/07/07	5	20.40	22.3	20.48	20.25	-17.3	11,101	-0.16%
2021/07/06	6	20.36	16	20.43	20.30	-10	11,072	-0.09%
2021/07/05	25	20.55	22	20.56	20.50	3	11,062	0.03%
2021/07/02	34	20.37	15	20.46	20.00	19	10,961	0.17%
2021/07/01	20	20.38	14	20.59	20.70	6	10,820	0.06%
2021/06/30	2	19.93	2	19.78	19.75	0	10,440	0.00%
2021/06/29	1	19.50	0	0.00	19.20	1	10,297	0.01%
2021/06/28	6	19.62	107	19.77	19.50	-101	10,285	-0.98%	大賣/鉅額交易
2021/06/24	0	0.00	5	19.20	19.20	-5	10,094	-0.05%
2021/06/23	3	19.10	0	0.00	18.90	3	10,064	0.03%
2021/06/22	6	19.09	3	18.88	18.85	3	10,065	0.03%
2021/06/21	10	18.62	31	18.64	18.60	-21	10,192	-0.21%
2021/06/18	10	19.15	37	19.16	19.10	-27	10,237	-0.26%
2021/06/17	10	19.35	5	19.25	19.25	5	10,263	0.05%
2021/06/16	123	19.67	63	19.92	19.40	60	10,228	0.59%	大買/
2021/06/15	9	19.32	9	19.48	19.55	0	10,013	0.00%
2021/06/11	8	19.94	10	19.64	19.40	-2	9,944	-0.02%
2021/06/10	0	0.00	30	19.00	19.15	-30	9,738	-0.31%
2021/06/09	7	19.13	50	19.35	19.10	-43	9,716	-0.44%
2021/06/08	11	19.74	14	19.66	19.45	-3	9,688	-0.03%
2021/06/07	29	20.56	4.1	20.42	20.25	24.9	9,559	0.26%
2021/06/04	45	19.87	41.6	19.70	19.40	3.4	9,064	0.04%
2021/06/03	4	19.80	7	19.86	19.75	-3	8,983	-0.03%
2021/06/02	7	19.48	17	19.67	19.45	-10	8,812	-0.11%
2021/06/01	0	0.00	8	19.16	19.20	-8	8,582	-0.09%
2021/05/28	83	19.40	0	0.00	19.20	83	8,458	0.98%
2021/05/27	26	19.78	90	19.59	19.60	-64	8,307	-0.77%
2021/05/26	1	18.60	2	18.73	19.05	-1	7,705	-0.01%
2021/05/25	1	17.70	5	18.05	17.75	-4	7,550	-0.05%
2021/05/24	25	17.80	10	17.85	17.75	15	7,535	0.20%
2021/05/21	78	17.79	2	18.15	17.80	76	7,538	1.01%
2021/05/20	20	17.75	0	0.00	17.25	20	7,492	0.27%
2021/05/18	2	17.60	5	17.55	17.70	-3	7,560	-0.04%
2021/05/17	10	17.84	16	18.43	18.35	-6	7,424	-0.08%
2021/05/14	4	17.08	3	16.70	16.85	1	7,130	0.01%
2021/05/13	6	17.10	9	17.27	17.05	-3	7,073	-0.04%
2021/05/12	25	18.33	32	18.56	17.55	-7	6,988	-0.10%
2021/05/11	4.3	18.13	2	18.05	18.00	2.3	6,658	0.03%
2021/05/10	0	18.85	2	18.80	18.90	-2	6,592	-0.03%
2021/05/07	0.3	18.56	25	18.40	18.55	-24.7	6,563	-0.38%
2021/05/06	6.2	18.05	3	18.17	18.20	3.2	6,530	0.05%
2021/05/05	4	18.58	3	18.82	18.35	1	6,467	0.02%
2021/05/04	39	19.58	71	18.90	18.90	-32	6,367	-0.50%
2021/05/03	47.3	20.32	23.2	19.92	21.00	24.1	5,966	0.40%
2021/04/29	0	0.00	2	19.25	19.10	-2	5,474	-0.04%
2021/04/27	1	18.90	10	19.07	19.00	-9	5,363	-0.17%
2021/04/26	30	19.10	0	0.00	19.05	30	5,315	0.56%
2021/04/23	2	18.70	0	0.00	18.80	2	5,267	0.04%
2021/04/22	12	19.92	53	19.46	19.10	-41	5,222	-0.79%
2021/04/21	6	20.00	52.5	19.84	19.85	-46.5	5,006	-0.93%
2021/04/20	44	19.39	29.2	19.63	19.90	14.9	4,670	0.32%
2021/04/19	25.1	19.32	58.1	19.24	19.30	-33	4,136	-0.80%
2021/04/16	30	18.90	10	18.90	18.90	20	3,951	0.51%
2021/04/15	43	18.63	89	19.04	18.95	-46	3,828	-1.20%
2021/04/14	176.2	18.88	83	18.60	18.40	93.2	3,620	2.58%	大買/
2021/04/13	68	18.65	147	18.83	19.40	-79	3,009	-2.63%	大賣/
2021/04/12	57	17.46	3	17.60	17.65	54	2,336	2.31%
2021/04/09	1	17.20	0	0.00	17.35	1	2,428	0.04%
2021/04/08	1	17.60	3	17.70	17.65	-2	2,400	-0.08%
2021/04/07	80	17.68	22	17.47	17.60	58	2,343	2.47%
2021/04/06	0	16.90	3	16.97	17.00	-3	2,189	-0.14%
2021/04/01	5	16.82	1	16.80	16.80	4	2,177	0.18%
2021/03/31	31.1	16.80	0	0.00	16.80	31.1	2,211	1.41%
2021/03/30	4	16.73	0.5	16.75	16.80	3.5	2,214	0.16%
2021/03/29	2	16.60	0	0.00	16.60	2	2,201	0.09%
2021/03/26	3	16.63	0	0.00	16.60	3	2,219	0.14%
2021/03/25	11	16.69	1	16.85	16.65	10	2,216	0.45%
2021/03/24	36	17.14	2	17.55	16.90	34	2,198	1.55%
2021/03/23	0.5	16.90	1	16.85	17.15	-0.5	2,028	-0.02%
2021/03/22	15	16.88	7	16.61	16.95	8	1,933	0.41%
2021/03/19	2	16.35	0	0.00	16.45	2	1,882	0.11%
2021/03/17	10	16.47	0	0.00	16.50	10	1,926	0.52%
2021/03/15	1	16.50	0	0.00	16.45	1	1,955	0.05%
2021/03/09	0.5	16.45	0	0.00	16.30	0.5	2,051	0.02%
2021/03/08	0	0.00	5	16.35	16.35	-5	2,057	-0.24%
2021/02/26	0	0.00	4	16.75	16.75	-4	2,182	-0.18%
2021/02/25	5	16.75	3	16.70	16.70	2	2,176	0.09%
2021/02/24	1	16.75	0	0.00	16.60	1	2,179	0.05%
2021/02/23	0.2	16.95	0	0.00	17.00	0.2	2,157	0.01%
2021/02/22	5	17.20	1.2	17.17	17.25	3.8	2,131	0.18%
2021/02/19	0	0.00	2	16.90	16.80	-2	1,977	-0.10%
2021/02/05	0	15.35	0	0.00	15.35	0	1,874	0.00%
2021/01/29	0.2	15.60	0	0.00	15.35	0.2	1,981	0.01%
2021/01/28	0.1	15.75	0	0.00	15.60	0.1	1,986	0.01%
2021/01/27	0	0.00	2	15.70	15.75	-2	1,984	-0.10%
2021/01/19	0.3	16.00	0	0.00	16.05	0.3	2,008	0.01%
2021/01/18	0.1	16.00	0	0.00	16.10	0.1	2,003	0.00%
2021/01/15	1	16.10	0	0.00	16.15	1	2,002	0.05%
2021/01/13	1	16.35	0	0.00	16.40	1	1,981	0.05%
2021/01/12	2	16.45	0	0.00	16.35	2	1,981	0.10%
2021/01/11	0	0.00	20	16.50	16.65	-20	2,093	-0.96%
2021/01/07	0	0.00	10	16.60	16.60	-10	2,092	-0.48%
2021/01/04	3	17.63	0	0.00	17.50	3	2,032	0.15%
2020/12/31	0	0.00	2	17.15	17.05	-2	1,867	-0.11%
2020/12/30	0	0.00	1	17.35	17.25	-1	1,835	-0.05%
2020/12/29	0	0.00	3	17.05	17.05	-3	1,767	-0.17%
2020/12/25	28	17.02	0	0.00	16.80	28	1,686	1.66%
2020/12/24	2	16.75	0	0.00	16.70	2	1,646	0.12%
2020/12/23	0	0.00	4	16.45	16.45	-4	1,634	-0.24%
2020/12/22	0	0.00	71	16.68	16.30	-71	1,662	-4.27%
2020/12/17	2	16.20	0	0.00	16.20	2	1,784	0.11%
2020/12/16	0	0.00	2	16.35	16.30	-2	1,827	-0.11%
2020/12/14	0	16.40	0	0.00	16.35	0	2,366	0.00%
2020/12/11	2	16.08	0	0.00	16.25	2	2,403	0.08%
2020/12/09	0	17.00	0	0.00	16.65	0	2,453	0.00%
2020/12/07	8	17.10	6	16.85	17.10	2	2,457	0.08%
2020/12/03	2.1	16.75	0	0.00	16.60	2.1	2,442	0.08%
2020/11/30	5	16.95	25	16.87	17.20	-20	2,819	-0.71%
2020/11/27	11.1	16.66	0	0.00	16.80	11.1	2,758	0.40%
2020/11/25	15	16.63	0	0.00	16.55	15	2,772	0.54%
2020/11/23	2	16.65	5	16.60	16.65	-3	2,842	-0.11%
2020/11/18	20	16.64	0	0.00	16.65	20	2,836	0.71%
2020/11/17	17	16.80	0	0.00	16.65	17	2,850	0.60%
2020/11/16	17	16.48	4	16.60	16.45	13	2,833	0.46%
2020/11/13	0	16.50	6	16.63	16.55	-6	2,836	-0.21%
2020/11/12	10	16.90	5	16.85	16.70	5	2,854	0.18%
2020/11/11	11	16.90	15	16.88	16.90	-4	2,868	-0.14%
2020/11/10	39	16.74	30	16.79	16.70	9	2,880	0.31%
2020/11/06	0	0.00	2	16.60	16.60	-2	2,876	-0.07%
2020/11/05	2	16.45	0	0.00	16.35	2	2,931	0.07%
2020/11/04	1	16.30	2	16.35	16.40	-1	3,172	-0.03%
2020/11/03	2	16.35	0	0.00	16.30	2	3,216	0.06%
2020/11/02	0.1	16.35	0	0.00	16.20	0.1	3,315	0.00%
2020/10/30	0	0.00	4	16.74	16.35	-4	3,345	-0.12%
2020/10/29	2	16.70	9.1	16.75	16.75	-7.1	3,387	-0.21%
2020/10/27	0.1	16.30	0	0.00	16.35	0.1	3,430	0.00%
2020/10/26	15	16.50	13	16.45	16.45	2	3,649	0.05%
2020/10/23	0	0.00	1	16.65	16.60	-1	3,702	-0.03%
2020/10/21	0.1	16.40	0	0.00	16.50	0.1	3,743	0.00%
2020/10/19	4	16.78	4	16.69	16.75	0	3,780	0.00%
2020/10/15	0	0.00	5	16.30	16.30	-5	3,712	-0.13%
2020/10/14	0.1	16.35	0	0.00	16.35	0.1	3,749	0.00%
2020/10/12	0	0.00	1	16.05	15.95	-1	3,823	-0.03%
2020/10/06	0.1	16.30	5	16.25	16.25	-5	3,980	-0.12%
2020/10/05	0	0.00	2	16.35	16.20	-2	4,137	-0.05%
2020/09/30	0	16.25	0	0.00	16.00	0	4,335	0.00%
2020/09/29	0.1	16.25	0	0.00	15.95	0.1	4,633	0.00%
2020/09/25	8	15.97	0	0.00	15.90	8	5,352	0.15%
2020/09/24	1	16.25	8	16.15	16.15	-7	5,549	-0.13%
2020/09/23	10	17.20	0	0.00	16.75	10	5,646	0.18%
2020/09/21	4	17.00	0	0.00	16.95	4	5,596	0.07%
2020/09/18	9	17.16	0	0.00	17.20	9	5,687	0.16%
2020/09/17	32	17.61	14	17.58	17.35	18	5,609	0.32%
2020/09/16	0	0.00	1	16.80	16.85	-1	5,152	-0.02%
2020/09/15	2.1	16.84	17	16.86	16.55	-14.9	5,115	-0.29%
2020/09/11	2	16.11	0	0.00	16.15	2	5,076	0.04%
2020/09/09	2	16.38	0	0.00	16.50	2	5,196	0.04%
2020/09/08	4	16.59	0	17.80	16.60	4	5,279	0.07%
2020/09/07	35	17.14	53	17.21	17.00	-18	5,223	-0.34%
2020/09/03	1	16.00	2	16.05	16.05	-1	4,812	-0.02%
2020/09/02	0.1	16.10	0	0.00	15.90	0.1	4,800	0.00%
2020/09/01	0	16.20	0	0.00	16.10	0	4,798	0.00%
2020/08/31	2.1	16.15	0	0.00	16.00	2.1	4,794	0.04%
2020/08/28	13	16.58	1	16.65	16.45	12	4,761	0.25%
2020/08/27	0	0.00	4	15.78	15.70	-4	4,694	-0.09%
2020/08/26	1	15.90	0	0.00	15.95	1	4,688	0.02%
2020/08/25	0	15.80	2	15.70	15.70	-2	4,684	-0.04%
2020/08/24	0.1	15.65	0	0.00	15.60	0.1	4,696	0.00%
2020/08/21	3	15.70	0	0.00	15.85	3	4,696	0.06%
2020/08/20	1	15.40	1	15.55	15.50	0	4,683	0.00%
2020/08/18	0	0.00	3	16.47	16.45	-3	4,676	-0.06%
2020/08/17	0	0.00	2	16.60	16.55	-2	4,670	-0.04%
2020/08/14	2.1	16.70	1	16.80	16.75	1.1	4,651	0.02%
2020/08/13	0.1	16.30	0	0.00	16.25	0.1	4,597	0.00%
2020/08/12	1	16.35	1	16.35	16.35	0	4,591	0.00%
2020/08/11	7	16.81	0	0.00	16.55	7	4,574	0.15%
2020/08/10	13	17.19	11	17.11	17.35	2	4,510	0.04%
2020/08/07	2	16.63	0	0.00	16.50	2	4,278	0.05%
2020/08/04	4	16.55	4	16.73	16.80	0	4,279	0.00%
2020/08/03	2	16.55	2	16.90	16.35	0	4,344	0.00%
2020/07/31	7	16.49	4	16.75	16.55	3	4,459	0.07%
2020/07/30	1	16.50	3	16.88	16.70	-2	4,553	-0.04%
2020/07/29	2	15.65	0	0.00	15.90	2	4,446	0.04%
2020/07/27	3.1	15.08	13	15.38	15.05	-9.9	4,412	-0.22%
2020/07/24	0.1	15.75	0	0.00	15.60	0.1	4,387	0.00%
2020/07/23	0.2	16.05	0	0.00	16.05	0.2	4,356	0.00%
2020/07/21	0	0.00	1	16.15	16.10	-1	4,315	-0.02%
2020/07/20	0	16.20	2	15.68	16.10	-2	4,284	-0.05%
2020/07/17	3	16.45	27	16.56	16.15	-24	4,238	-0.57%
2020/07/16	5	17.01	3	16.85	16.85	2	4,164	0.05%
2020/07/15	7	16.94	1	17.10	16.80	6	4,128	0.15%
2020/07/14	3	17.30	2	17.50	17.25	1	4,078	0.02%
2020/07/13	3	17.35	0	0.00	17.30	3	4,037	0.07%
2020/07/10	14	17.45	9	17.67	17.90	5	3,988	0.13%
2020/07/09	25	18.37	9	18.84	18.00	16	3,821	0.42%
2020/07/08	13	17.59	8	18.13	18.90	5	3,615	0.14%
2020/07/07	10	17.31	3	17.30	17.40	7	3,313	0.21%
2020/07/06	22	17.93	18	18.19	18.20	4	3,151	0.13%
2020/07/03	5	16.43	13	16.89	16.90	-8	2,584	-0.31%
2020/07/02	1	15.20	0	0.00	15.40	1	2,407	0.04%
2020/06/30	2	14.95	2	14.75	14.75	0	2,254	0.00%
2020/06/29	7	15.01	0	0.00	14.90	7	2,200	0.32%
2020/06/19	0	0.00	10	14.70	14.50	-10	2,149	-0.47%
2020/06/18	0	0.00	3	15.07	14.85	-3	2,118	-0.14%
2020/06/17	4	15.28	3	15.15	15.10	1	2,091	0.05%
2020/06/16	0.1	15.00	0	0.00	14.85	0.1	1,979	0.00%
2020/06/15	13	14.92	0	0.00	15.15	13	1,969	0.66%
2020/06/11	0	0.00	1	14.60	14.50	-1	1,879	-0.05%
2020/06/10	0	0.00	0.1	14.85	14.85	-0.1	1,876	-0.01%
2020/06/03	0	0.00	5	14.75	14.70	-5	2,230	-0.22%
2020/06/02	0	0.00	3	14.47	14.40	-3	2,209	-0.14%
2020/05/29	5	14.10	0	0.00	14.10	5	2,187	0.23%
2020/05/26	0	0.00	6	15.20	15.05	-6	2,154	-0.28%
2020/05/22	7	14.51	0	0.00	14.45	7	2,077	0.34%
2020/05/21	1	14.75	0	0.00	14.80	1	2,061	0.05%
2020/05/15	4	14.93	0	0.00	14.80	4	2,032	0.20%
2020/05/14	6	15.31	0	0.00	15.05	6	2,016	0.30%
2020/05/13	0	0.00	2	15.25	15.30	-2	1,992	-0.10%
2020/05/12	7	15.36	2	16.15	15.80	5	1,949	0.26%
2020/05/08	17	15.64	3	15.63	15.35	14	1,789	0.78%
2020/05/07	0	0.00	41.6	16.04	16.30	-41.6	1,647	-2.52%
2020/05/06	3	15.47	7	15.79	15.40	-4	1,500	-0.27%
2020/05/05	16	15.05	1	14.55	15.60	15	1,345	1.11%
2020/04/23	0	0.00	3	13.10	13.10	-3	1,154	-0.26%
2020/04/21	3	12.95	9	12.91	12.70	-6	1,147	-0.52%
2020/04/17	2	13.50	0	0.00	13.15	2	1,140	0.18%
2020/04/15	3	13.45	0	0.00	13.65	3	1,115	0.27%
2020/04/08	2	13.00	0	0.00	12.95	2	1,072	0.19%
2020/04/07	2	13.35	0	0.00	12.95	2	1,062	0.19%
2020/04/01	10	12.25	0	0.00	12.20	10	996	1.00%
2020/03/30	0	0.00	3	12.25	12.35	-3	980	-0.31%
2020/03/27	9	12.72	0	0.00	12.75	9	957	0.94%
2020/03/19	0	0.00	10	11.05	10.80	-10	825	-1.21%
2020/03/11	10	15.95	1	15.50	15.50	9	676	1.33%
2020/03/10	4	16.50	33	16.72	15.80	-29	653	-4.44%
2020/03/09	1	16.50	0	0.00	16.50	1	448	0.22%
2020/03/06	0	0.00	15	14.84	15.00	-15	354	-4.24%
2020/03/04	19	14.67	0	0.00	14.75	19	345	5.49%
2020/02/24	13	15.40	0	0.00	15.30	13	330	3.93%
2020/02/21	3	15.50	0	0.00	15.45	3	330	0.91%
2020/02/13	2	15.15	0	0.00	15.10	2	328	0.61%
2020/02/05	0	0.00	57.9	14.88	15.10	-57.9	332	-17.40%
2020/02/03	6	14.75	0	0.00	14.75	6	327	1.83%
2020/01/31	2	15.28	0	0.00	15.20	2	309	0.65%
2020/01/17	0	0.00	20.8	15.70	15.75	-20.8	293	-7.09%
2020/01/08	0	0.00	3	15.55	15.50	-3	319	-0.94%
2019/12/13	1	15.60	0	0.00	15.60	1	315	0.32%
2019/12/06	0	0.00	1	15.55	15.60	-1	312	-0.32%
2019/12/04	4	15.50	0	0.00	15.55	4	314	1.27%
2019/11/26	1	15.70	0	0.00	15.70	1	323	0.31%
2019/11/25	1	15.80	0	0.00	15.80	1	322	0.31%
2019/11/14	5	15.60	0	0.00	15.50	5	329	1.52%
2019/11/11	6	15.80	0	0.00	15.85	6	324	1.85%
2019/10/29	0	0.00	0.1	15.90	16.00	-0.1	372	-0.03%
2019/10/28	0	0.00	0.1	15.90	15.90	-0.1	372	-0.03%
2019/10/24	0	0.00	2	16.00	16.05	-2	373	-0.54%
2019/10/21	2	15.90	0	0.00	16.00	2	388	0.51%
2019/10/18	1	15.85	0	0.00	15.85	1	394	0.25%
2019/10/14	1	15.95	0	0.00	16.00	1	415	0.24%
2019/10/09	4	16.00	0	0.00	16.00	4	417	0.96%
2019/10/03	0	0.00	2.1	16.20	16.15	-2.1	576	-0.36%
2019/09/11	6	16.45	0	0.00	16.40	6	822	0.73%
2019/09/06	1	16.55	0	0.00	16.50	1	825	0.12%
2019/09/05	0	0.00	1	16.60	16.55	-1	825	-0.12%
2019/09/03	0	0.00	1	16.30	16.30	-1	815	-0.12%
2019/08/26	1	16.05	0	0.00	16.00	1	836	0.12%
2019/08/15	1	15.95	0	0.00	15.90	1	861	0.12%
2019/08/12	0	0.00	1	16.45	16.45	-1	837	-0.12%
2019/08/05	2	16.70	0	0.00	16.55	2	827	0.24%
2019/07/30	0	0.00	3	17.15	17.05	-3	803	-0.37%
2019/07/24	1	17.20	4	17.25	17.25	-3	794	-0.38%
2019/07/18	3	17.73	5	17.75	17.50	-2	778	-0.26%
2019/07/12	0	0.00	9	17.56	17.60	-9	735	-1.22%
2019/07/11	0	0.00	2	17.55	17.60	-2	731	-0.27%
2019/07/10	22	17.86	8	17.88	17.70	14	705	1.98%
2019/07/04	10	16.80	0	0.00	16.80	10	544	1.84%
2019/07/02	0.8	17.10	10	17.50	17.15	-9.2	526	-1.75%
2019/05/31	3	17.05	0	0.00	17.05	3	537	0.56%
2019/05/28	1	17.05	0	0.00	16.55	1	525	0.19%
2019/05/27	0	0.00	1	17.05	16.95	-1	516	-0.19%
2019/05/21	0	0.00	0.9	16.55	16.55	-0.9	559	-0.16%
2019/05/16	6	16.55	0	0.00	16.50	6	575	1.04%
2019/05/14	0	0.00	4	16.50	16.55	-4	590	-0.68%
2019/05/13	4	16.20	0	0.00	16.15	4	597	0.67%
2019/04/24	10	16.95	0	0.00	16.90	10	574	1.74%
2019/04/18	1	16.85	2	16.85	16.75	-1	565	-0.18%
2019/04/08	1	17.50	3	17.58	17.55	-2	525	-0.38%
2019/03/29	0	0.00	0.2	17.05	17.10	-0.2	476	-0.04%
2019/03/27	1	17.35	1	17.40	17.15	0	457	0.00%
2019/03/26	4	17.56	0	0.00	17.50	4	445	0.90%
2019/03/21	0	0.00	1	16.90	16.80	-1	345	-0.29%
2019/03/12	1	16.60	0	0.00	16.60	1	314	0.32%
2019/03/08	0	0.00	3	16.70	16.75	-3	310	-0.97%
2019/03/07	1	16.70	0	0.00	16.70	1	311	0.32%
2019/02/27	1	16.70	0	0.00	16.70	1	304	0.33%
2019/02/25	0.2	16.90	0	0.00	16.95	0.2	294	0.08%
2019/02/22	1	16.60	0	0.00	16.80	1	289	0.35%
2019/02/21	0	0.00	3	16.95	16.95	-3	279	-1.07%
2019/02/20	1	17.10	3	17.08	17.10	-2	267	-0.75%
2019/02/18	1.5	16.23	0	0.00	16.25	1.5	222	0.67%
2019/02/12	1	15.90	0	0.00	15.95	1	194	0.51%
2019/01/22	0.5	16.15	0	0.00	16.20	0.5	192	0.26%
2019/01/09	0	0.00	5	16.10	16.10	-5	241	-2.07%
2019/01/08	1	15.95	0	0.00	15.95	1	242	0.41%
2019/01/04	5	15.80	0	0.00	15.85	5	256	1.95%
2019/01/02	1	16.00	0	0.00	16.00	1	286	0.35%
2018/12/28	0	0.00	5	16.20	16.25	-5	288	-1.73%
2018/12/20	0.6	15.55	0	0.00	15.50	0.6	304	0.19%
2018/12/10	5	15.80	0	0.00	15.75	5	345	1.45%
2018/11/23	0	0.00	3	16.00	16.00	-3	398	-0.75%
2018/11/08	1	16.20	0	0.00	16.30	1	463	0.22%
2018/11/07	0.7	16.10	0	0.00	16.10	0.7	463	0.15%
2018/11/02	2	15.90	0	0.00	15.95	2	475	0.42%
2018/10/31	2	15.45	0	0.00	15.45	2	502	0.40%
2018/10/22	0	0.00	7	16.15	16.25	-7	489	-1.43%
2018/10/17	3	16.30	0	0.00	16.20	3	466	0.64%
2018/10/11	0	0.00	9	16.53	16.05	-9	493	-1.82%
2018/09/26	1	17.85	0	0.00	17.85	1	479	0.21%
2018/09/19	1	17.95	0	0.00	17.95	1	499	0.20%
2018/09/17	0	0.00	0.1	17.80	17.80	-0.1	493	-0.01%
2018/09/13	1	17.70	0	0.00	17.65	1	483	0.21%
2018/09/05	0.5	18.45	0	0.00	18.50	0.5	563	0.09%
2018/08/20	0	0.00	1	17.80	17.65	-1	727	-0.14%
2018/08/14	1	17.55	0	0.00	17.50	1	760	0.13%
2018/08/09	1	18.00	0	0.00	17.95	1	881	0.11%
2018/08/01	0	0.00	34.6	18.18	18.25	-34.6	913	-3.79%
2018/07/27	0.6	18.10	0	0.00	18.20	0.6	956	0.06%
2018/07/23	0.6	18.35	0	0.00	18.40	0.6	1,006	0.06%
2018/07/12	1	18.05	0	0.00	18.15	1	981	0.10%
2018/07/11	0.8	18.20	0	0.00	18.25	0.8	983	0.08%
2018/07/10	0	0.00	1	18.00	17.90	-1	972	-0.10%
2018/07/09	0	0.00	2	17.90	18.00	-2	976	-0.20%
2018/07/04	2	18.23	0	0.00	18.20	2	994	0.20%
2018/06/29	0	0.00	5	18.65	18.60	-5	976	-0.51%
2018/06/13	2	19.55	2	19.65	19.60	0	963	0.00%
2018/06/12	0	0.00	1	19.25	19.25	-1	928	-0.11%
2018/06/07	0	0.00	1	19.20	19.05	-1	926	-0.11%
2018/06/06	1	19.05	0	0.00	18.95	1	911	0.11%
2018/06/01	8	19.50	5	19.62	19.30	3	906	0.33%
2018/05/31	0	0.00	4.8	19.08	19.30	-4.8	815	-0.58%
2018/05/30	0	0.00	3	18.60	18.65	-3	788	-0.38%
2018/05/25	0	0.00	1	19.05	18.85	-1	787	-0.13%
2018/05/24	0	0.00	2.6	18.92	18.90	-2.6	776	-0.33%
2018/05/22	2	18.75	0	0.00	18.75	2	771	0.26%
2018/05/18	4	19.00	6	19.03	18.90	-2	773	-0.26%
2018/05/17	2	18.50	14	18.61	18.60	-12	700	-1.71%
2018/05/16	1	18.35	2	18.30	18.30	-1	676	-0.15%
2018/05/08	0	0.00	4	18.25	18.25	-4	697	-0.57%
2018/05/02	1	18.00	0	0.00	18.00	1	699	0.14%
2018/04/27	0	0.00	2	17.88	17.85	-2	706	-0.28%
2018/04/26	0	0.00	1	17.60	17.60	-1	687	-0.15%
2018/04/24	0	0.00	19	17.75	17.80	-19	736	-2.58%
2018/04/20	2	18.00	0	0.00	18.10	2	757	0.26%
2018/04/17	2	17.75	2	17.85	17.75	0	770	0.00%
2018/04/13	1	18.05	0	0.00	18.05	1	807	0.12%
2018/04/12	0	0.00	2	18.20	18.10	-2	811	-0.25%
2018/04/10	1	17.85	0	0.00	17.85	1	838	0.12%
2018/04/03	0	0.00	1	17.60	17.70	-1	987	-0.10%
2018/04/02	10	17.65	0	0.00	17.70	10	997	1.00%
2018/03/14	1	18.25	0	0.00	18.25	1	1,108	0.09%
2018/02/21	0	0.00	2	17.50	17.60	-2	1,093	-0.18%
2018/02/09	1	16.95	0	0.00	17.00	1	1,069	0.09%
2018/02/08	2	17.15	0	0.00	17.25	2	1,064	0.19%
2018/02/07	1	17.30	0	0.00	17.30	1	1,064	0.09%
2018/02/01	5	18.45	0.5	18.60	18.60	4.5	1,032	0.44%
2018/01/31	1	18.50	0	0.00	18.45	1	1,020	0.10%
2018/01/30	0	0.00	0	18.60	18.60	0	1,012	0.00%
2018/01/23	0	0.00	1	18.85	18.85	-1	985	-0.10%
2018/01/22	1	19.00	0	0.00	19.10	1	984	0.10%
2018/01/16	0	0.00	1	19.15	19.20	-1	1,025	-0.10%
2018/01/15	1	19.25	0	0.00	19.20	1	1,025	0.10%
2018/01/12	10	19.15	11	19.29	19.40	-1	1,070	-0.09%
2018/01/11	2	19.35	0	0.00	19.25	2	1,066	0.19%
2018/01/10	2	19.60	3	19.50	19.45	-1	1,062	-0.09%
2018/01/09	2	19.75	6	19.68	19.70	-4	1,059	-0.38%
2018/01/04	3	19.77	0	0.00	19.85	3	1,013	0.30%
2018/01/03	5	19.85	8	19.88	19.85	-3	987	-0.30%
2018/01/02	20	19.67	8	19.73	19.55	12	906	1.32%