志聖 (2467)-新光-新竹券商分點個股進出

台股 » 個股 » 志聖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志聖

(2467)

可現股當沖

股價
126.0
漲跌
▲6.5
漲幅
+5.44%
成交量
2,601張
產業
上市電子零組件類股
273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

志聖 (2467)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/24	15.5	125.35	10	126.10	126.00	5.5	5,533	0.10%
2024/04/23	3.2	120.22	4	120.13	119.50	-0.8	5,514	-0.01%
2024/04/22	21.3	120.19	12.3	119.16	118.00	9.1	5,505	0.16%
2024/04/19	18.5	126.75	5.2	127.31	126.50	13.3	5,493	0.24%
2024/04/18	31.5	137.48	15	139.43	135.50	16.5	5,408	0.31%
2024/04/17	3	135.33	29	134.19	134.50	-26	5,238	-0.50%
2024/04/16	8	125.56	13.3	125.37	126.00	-5.3	5,171	-0.10%
2024/04/15	8	129.81	7	130.43	129.50	1	5,183	0.02%
2024/04/12	22	132.32	11	131.00	133.50	11	5,222	0.21%
2024/04/11	10	132.55	3	131.67	132.50	7	5,149	0.14%
2024/04/10	7	134.21	4	132.38	131.50	3	5,145	0.06%
2024/04/09	34	136.46	33	136.15	133.50	1	5,203	0.02%
2024/04/08	10	133.40	17.7	132.06	138.00	-7.7	5,086	-0.15%
2024/04/03	14.6	125.98	13	126.50	125.50	1.6	4,954	0.03%
2024/04/02	85.1	135.75	70.2	136.46	130.50	14.9	4,882	0.31%
2024/04/01	12	128.54	22.1	129.57	130.00	-10.1	4,636	-0.22%
2024/03/29	5	124.70	2	125.75	123.00	3	4,547	0.07%
2024/03/28	17.5	129.27	104	125.00	127.50	-86.5	4,530	-1.91%	大賣/
2024/03/27	8	128.69	9	128.39	130.50	-1	4,478	-0.02%
2024/03/26	7	127.64	8	128.56	127.00	-1	4,439	-0.02%
2024/03/25	53	131.37	44	131.24	131.00	9	4,395	0.20%
2024/03/22	13	127.27	9	126.00	125.50	4	4,302	0.09%
2024/03/21	24	129.52	30.5	130.14	128.00	-6.5	4,271	-0.15%
2024/03/20	106.5	133.39	14	130.82	123.50	92.5	4,205	2.20%	大買/
2024/03/19	46.1	126.87	33	127.36	128.00	13.1	4,138	0.32%
2024/03/18	2	117.01	12	111.96	119.50	-10	3,995	-0.25%
2024/03/15	39	108.05	4	107.50	109.00	35	3,954	0.89%
2024/03/14	3	109.50	6.5	108.88	109.50	-3.5	3,933	-0.09%
2024/03/13	18	118.39	31	114.81	114.50	-13	3,908	-0.33%
2024/03/12	12	121.92	14	120.25	122.00	-2	3,854	-0.05%
2024/03/11	7	123.50	2	121.51	122.00	5	3,813	0.13%
2024/03/08	23	127.35	20	128.56	124.50	3	3,794	0.08%
2024/03/07	32	139.09	27.1	138.30	134.50	4.9	3,712	0.13%
2024/03/06	25.1	136.58	29.5	135.87	141.50	-4.4	3,536	-0.13%
2024/03/05	6	130.00	4	129.25	129.00	2	3,365	0.06%
2024/03/04	11	128.45	7	127.07	128.00	4	3,314	0.12%
2024/03/01	4.1	125.44	6	122.75	124.50	-1.9	3,235	-0.06%
2024/02/29	11	125.77	17	124.09	126.00	-6	3,184	-0.19%
2024/02/27	35	130.99	23.1	129.67	125.00	11.9	3,137	0.38%
2024/02/26	73	133.73	113.1	133.08	134.50	-40.1	3,008	-1.33%	大賣/
2024/02/22	4	117.25	13	118.92	124.00	-9	2,816	-0.32%
2024/02/21	11	115.64	16	115.81	113.00	-5	2,760	-0.18%
2024/02/20	30	114.60	33	116.02	114.00	-3	2,672	-0.11%
2024/02/19	27	115.41	38.1	114.15	114.00	-11	2,535	-0.44%
2024/02/16	13	107.19	6	105.25	109.00	7	2,339	0.30%
2024/02/15	26	95.80	24	97.22	99.30	2	2,293	0.09%
2024/02/05	57	90.47	25	89.30	90.30	32	2,238	1.43%
2024/02/02	43	84.88	48.2	86.66	86.80	-5.2	2,161	-0.24%
2024/02/01	7	83.16	0	0.00	83.20	7	2,071	0.34%
2024/01/31	24	83.61	19	82.72	83.90	5	2,035	0.25%
2024/01/30	94.3	84.38	82	83.70	83.90	12.3	1,977	0.62%
2024/01/29	5	80.80	19	82.27	83.00	-14	1,746	-0.80%
2024/01/26	10	76.03	10	75.80	75.50	0	1,613	0.00%
2024/01/25	28	77.94	18	78.33	76.40	10	1,573	0.64%
2024/01/24	7	76.86	11.2	78.08	80.00	-4.2	1,415	-0.30%
2024/01/23	0	0.00	19	72.63	72.80	-19	1,324	-1.43%
2024/01/22	3	70.90	40	72.35	71.20	-37	1,298	-2.85%
2024/01/19	25	70.30	8	69.20	69.30	17	1,266	1.34%
2024/01/18	11	67.26	4	67.03	66.30	7	1,230	0.57%
2024/01/17	15	69.65	0	0.00	69.50	15	1,202	1.25%
2024/01/16	16	70.22	0	0.00	71.10	16	1,178	1.36%
2024/01/15	5	71.80	27	71.00	71.70	-22	1,152	-1.91%
2024/01/12	1	68.30	0	0.00	68.00	1	1,103	0.09%
2024/01/11	31	68.14	0	0.00	67.90	31	1,091	2.84%
2024/01/10	8	69.91	6	70.77	68.80	2	1,072	0.19%
2024/01/09	15	68.37	19	67.03	70.00	-4	1,034	-0.39%
2024/01/08	5.1	71.45	3	70.97	69.50	2.1	978	0.21%
2024/01/05	23	66.31	25	65.02	67.50	-2	903	-0.22%
2024/01/04	1	63.20	1	63.90	63.80	0	858	0.00%
2024/01/03	14	67.29	6.1	68.33	66.00	8	831	0.96%
2024/01/02	11.1	66.36	4	68.20	68.20	7	706	1.00%
2023/12/29	1	62.40	0	0.00	62.00	1	633	0.16%
2023/12/28	1	61.30	1	61.30	61.60	0	623	0.00%
2023/12/27	4	59.95	2	60.10	60.00	2	613	0.33%
2023/12/26	2	59.25	0	0.00	58.80	2	605	0.33%
2023/12/25	0	0.00	8	59.29	58.70	-8	602	-1.33%
2023/12/22	2	60.65	0	0.00	59.80	2	586	0.34%
2023/12/21	2	61.40	0	0.00	61.30	2	578	0.35%
2023/12/19	0	61.40	1	60.30	62.00	-1	575	-0.17%
2023/12/18	0	62.60	0	0.00	62.00	0	567	0.00%
2023/12/15	5	63.04	5	62.70	62.80	0	562	0.00%
2023/12/14	2	61.75	14	63.26	61.00	-12	535	-2.24%
2023/12/13	0	64.20	0.5	64.30	64.00	-0.5	498	-0.10%
2023/12/12	1	64.50	2	64.40	64.90	-1	489	-0.20%
2023/12/11	3	65.60	5	65.50	65.10	-2	477	-0.42%
2023/12/08	1	65.00	8	64.04	65.00	-7	456	-1.53%
2023/12/07	4	64.07	3	63.93	64.00	1	424	0.24%
2023/12/06	1	64.30	5	63.64	63.80	-4	407	-0.98%
2023/12/05	7	61.87	9.1	61.69	63.50	-2.1	391	-0.53%
2023/12/04	16	64.05	9.1	63.36	64.00	7	357	1.95%
2023/12/01	23.2	59.29	6.1	60.08	61.00	17.1	313	5.47%
2023/11/30	8	56.23	5	56.28	56.60	3	268	1.12%
2023/11/29	4	54.35	6	54.70	55.00	-2	249	-0.80%
2023/11/28	2.1	54.90	6.1	54.72	54.90	-4	243	-1.64%
2023/11/27	2	54.30	0	54.20	54.40	2	230	0.87%
2023/11/24	3	54.37	2	54.10	54.00	1	219	0.46%
2023/11/22	0	0.00	1	51.60	51.60	-1	172	-0.58%
2023/11/21	4	52.00	1	52.10	51.50	3	169	1.77%
2023/11/20	2	49.88	4	49.91	50.10	-2	158	-1.26%
2023/11/17	0	50.00	1	50.60	50.30	-1	156	-0.64%
2023/11/16	0	50.10	0	0.00	50.30	0	153	0.00%
2023/11/15	1	50.30	0	0.00	50.20	1	150	0.67%
2023/11/13	4	49.70	5	49.66	50.00	-1	131	-0.76%
2023/11/10	10	48.08	9	48.64	49.75	1	114	0.87%
2023/11/07	0	46.95	0	0.00	46.90	0	80	0.00%
2023/11/06	2	46.90	3	46.92	47.00	-1	85	-1.16%
2023/10/24	0	44.50	0	0.00	44.25	0	133	0.00%
2023/10/23	0	43.65	0	0.00	43.85	0	152	0.00%
2023/10/20	0	0.00	2	43.80	43.85	-2	159	-1.26%
2023/10/19	0	44.00	0	0.00	44.10	0	161	0.00%
2023/10/13	0	44.55	0	0.00	44.30	0	165	0.00%
2023/10/12	0	44.30	1	44.10	44.30	-1	169	-0.59%
2023/10/06	0	0.00	1	44.50	44.55	-1	171	-0.58%
2023/10/05	1	44.65	0	0.00	44.65	1	174	0.57%
2023/10/04	0	45.00	0	0.00	44.65	0	175	0.00%
2023/09/22	0	45.00	0	0.00	44.00	0	192	0.00%
2023/09/19	0	45.95	0	0.00	45.70	0	195	0.00%
2023/09/15	0	45.75	0	0.00	45.55	0	203	0.00%
2023/09/14	0	45.80	0	0.00	45.60	0	206	0.00%
2023/09/05	2	46.10	0	0.00	46.05	2	293	0.68%
2023/08/21	1	44.25	0	0.00	44.20	1	438	0.23%
2023/08/01	0	0.00	2	50.50	49.20	-2	457	-0.44%
2023/07/27	1	50.40	1	49.70	49.10	0	422	0.00%
2023/07/26	3	50.07	1	49.10	49.75	2	414	0.48%
2023/07/25	2	48.05	0	0.00	47.95	2	395	0.51%
2023/07/21	3	47.23	0	0.00	46.70	3	386	0.78%
2023/06/09	2	51.80	0	0.00	51.90	2	323	0.62%
2023/06/01	0	0.00	2	53.50	52.60	-2	226	-0.88%
2023/05/31	1	52.50	0	0.00	52.70	1	215	0.45%
2023/05/29	0	0.00	4	51.50	52.10	-4	199	-2.01%
2023/05/26	0	0.00	1	50.80	50.30	-1	186	-0.54%
2023/05/25	0	0.00	1	50.40	50.60	-1	181	-0.55%
2023/05/23	1	50.00	0	0.00	49.70	1	167	0.60%
2023/05/22	0	0.00	1	49.50	49.75	-1	162	-0.62%
2023/05/19	0	0.00	0.1	49.13	49.00	-0.1	158	-0.06%
2023/05/17	0	0.00	1	48.30	48.60	-1	160	-0.62%
2023/05/11	1	46.20	0	0.00	45.75	1	152	0.66%
2023/04/25	1	46.80	0	0.00	46.85	1	152	0.65%
2023/04/24	1	47.05	0	0.00	47.20	1	151	0.66%
2023/04/21	1	47.40	0	0.00	47.40	1	150	0.66%
2023/04/11	0	0.00	6	48.45	48.35	-6	141	-4.25%
2023/04/07	6	48.08	0	0.00	48.00	6	139	4.31%
2023/04/06	1	47.80	0	0.00	48.05	1	138	0.72%
2023/03/29	1	48.00	0	48.40	48.10	1	134	0.74%
2023/03/27	0	0.00	0	49.00	48.85	0	131	0.00%
2023/03/24	0	0.00	0	49.30	49.45	0	129	0.00%
2023/03/22	1	49.60	0	0.00	49.70	1	128	0.78%
2023/03/21	0	49.34	0	0.00	49.65	0	127	0.00%
2023/03/17	0	48.30	0	0.00	48.20	0	124	0.00%
2023/03/15	0	49.05	0	0.00	48.80	0	122	0.00%
2023/03/13	1	48.50	0	0.00	48.70	1	122	0.82%
2023/03/10	0	49.35	0	0.00	48.85	0	118	0.00%
2023/03/09	0	49.75	0	0.00	49.50	0	116	0.00%
2023/03/08	1	49.45	0	0.00	49.45	1	113	0.88%
2023/03/07	0	48.98	0	48.90	49.00	0	111	0.00%
2023/03/06	0	0.00	5	48.55	48.95	-5	109	-4.58%
2023/03/03	0	47.70	6	48.05	48.10	-6	104	-5.76%
2023/03/02	0	47.85	0	0.00	47.45	0	99	0.00%
2023/03/01	3	47.05	2	47.60	47.60	1	97	1.00%
2023/02/24	3	46.55	0	0.00	46.65	3	91	3.29%
2023/02/22	5	45.65	0	0.00	45.65	5	84	5.90%
2023/02/17	2	46.55	2	46.40	46.20	0	84	0.00%
2023/02/16	0	0.00	14	47.28	46.25	-14	82	-16.92%
2023/02/14	5	44.10	0	0.00	44.20	5	75	6.60%
2023/02/10	5	44.65	0	0.00	44.45	5	79	6.28%
2023/02/01	0	44.60	0	0.00	44.75	0	75	0.00%
2023/01/11	0	0.00	1	43.75	43.70	-1	106	-0.94%
2023/01/10	0	0.00	5	43.95	43.70	-5	107	-4.67%
2023/01/09	3	43.55	0	0.00	43.90	3	108	2.76%
2023/01/06	2	43.30	0	0.00	43.30	2	110	1.81%
2022/12/20	3	43.55	0	0.00	43.20	3	131	2.28%
2022/12/16	2	43.45	0	0.00	43.45	2	135	1.48%
2022/12/12	0	0.00	4	43.15	43.40	-4	146	-2.74%
2022/12/07	0	0.00	1	45.40	45.40	-1	156	-0.64%
2022/12/01	1	45.60	0	0.00	45.80	1	165	0.60%
2022/11/21	1	44.65	0	0.00	45.20	1	173	0.58%
2022/11/10	0	0.00	1	44.00	44.10	-1	179	-0.56%
2022/11/08	1	45.50	0	0.00	44.55	1	180	0.55%
2022/11/04	6	44.45	6	44.55	44.65	0	183	0.00%
2022/10/28	1	43.85	0	0.00	43.75	1	187	0.53%
2022/10/21	3	41.60	0	0.00	42.20	3	185	1.62%
2022/10/20	0	42.70	0.2	42.70	41.35	-0.1	189	-0.08%
2022/09/14	0	0.00	1	48.80	49.25	-1	192	-0.52%
2022/08/29	0	46.85	0	0.00	46.85	0	180	0.00%
2022/08/26	0	0.00	0.5	47.75	47.75	-0.5	182	-0.27%
2022/08/25	0	0.00	2.1	47.59	47.70	-2.1	182	-1.13%
2022/08/23	0	46.77	0	0.00	47.30	0	179	0.00%
2022/08/19	0	0.00	2	46.90	47.00	-2	173	-1.15%
2022/08/17	1	46.80	0	0.00	46.80	1	174	0.57%
2022/08/16	1	46.70	1	46.85	46.90	0	173	0.00%
2022/08/15	0	0.00	0.1	46.55	46.75	-0.1	172	-0.03%
2022/07/18	0	0.00	5	40.80	41.50	-5	180	-2.77%
2022/07/13	5	37.25	5	38.60	39.75	0	176	0.00%
2022/07/07	0	38.45	0	0.00	38.00	0	174	0.00%
2022/07/06	5	44.30	0	0.00	42.30	5	173	2.89%
2022/07/05	0	0.00	1	44.30	45.00	-1	170	-0.59%
2022/07/01	0	42.88	0	0.00	42.80	0	170	0.00%
2022/06/30	0	0.00	1	44.00	43.50	-1	166	-0.60%
2022/06/28	0	0.00	1	45.00	44.80	-1	167	-0.60%
2022/06/22	0	0.00	1	43.35	43.45	-1	167	-0.60%
2022/06/21	0	0.00	0	44.00	44.30	0	168	-0.01%
2022/06/20	0	0.00	1	43.00	43.75	-1	168	-0.59%
2022/06/17	0	0.00	1	43.60	43.80	-1	169	-0.59%
2022/05/25	0	0.00	2	43.13	44.35	-2	206	-0.97%
2022/05/24	0	0.00	2	42.78	42.75	-2	208	-0.96%
2022/05/17	0	0.00	1	43.45	43.80	-1	210	-0.47%
2022/05/13	0	0.00	1	42.40	42.50	-1	210	-0.47%
2022/05/12	1	41.65	6	41.80	41.20	-5	210	-2.37%
2022/05/10	0	0.00	1	42.30	43.00	-1	206	-0.48%
2022/04/27	0	0.00	1	43.25	43.50	-1	227	-0.44%
2022/04/18	1	45.15	0	0.00	45.05	1	260	0.38%
2022/04/13	1	45.80	0	0.00	45.85	1	267	0.37%
2022/04/12	0	0.00	1	45.70	45.25	-1	274	-0.36%
2022/04/07	0	0.00	0	49.00	48.50	0	322	0.00%
2022/04/06	0	51.42	2	48.90	49.40	-2	329	-0.61%
2022/04/01	0	49.90	1	49.15	49.15	-1	330	-0.30%
2022/03/31	1	49.50	0	0.00	49.45	1	331	0.30%
2022/03/30	2	49.75	0	0.00	49.70	2	332	0.60%
2022/03/17	0	49.40	0	0.00	49.30	0	345	0.00%
2022/03/08	0	0.00	0	48.65	48.65	0	373	0.00%
2022/03/04	0	0.00	0	50.50	50.60	0	372	0.00%
2022/03/03	1	50.50	1	50.50	50.40	0	375	0.00%
2022/03/01	0	48.95	0	0.00	49.55	0	389	0.00%
2022/02/23	0	49.20	0	0.00	49.05	0	410	0.00%
2022/02/22	0	48.95	0	0.00	48.75	0	412	0.00%
2022/02/17	0	49.45	0	0.00	49.50	0	425	0.00%
2022/02/16	0	49.15	0	0.00	49.10	0	431	0.00%
2022/02/14	0	49.50	0	0.00	48.65	0	439	0.00%
2022/02/11	0	0.00	1	49.30	49.50	-1	440	-0.23%
2022/02/07	2	47.53	0	0.00	48.40	2	454	0.44%
2022/01/25	4	47.71	0	0.00	47.35	4	454	0.88%
2022/01/24	1	48.05	1	48.10	48.20	0	455	0.00%
2022/01/21	0	49.40	0	0.00	49.05	0	452	0.00%
2022/01/18	1	50.20	0	0.00	50.40	1	464	0.22%
2022/01/17	1	50.20	0	0.00	50.20	1	469	0.21%
2022/01/11	1	50.30	0	0.00	50.00	1	487	0.20%
2022/01/07	1	51.80	1	51.50	51.50	0	494	0.00%
2022/01/06	1	52.20	0	0.00	52.20	1	490	0.20%
2022/01/05	3	52.83	0	0.00	52.60	3	499	0.60%
2022/01/04	5	54.10	0	0.00	54.00	5	494	1.01%
2022/01/03	0	0.00	1	51.40	51.40	-1	458	-0.22%
2021/12/30	4	53.45	0	0.00	52.10	4	454	0.88%
2021/12/17	0	0.00	2	49.15	49.10	-2	442	-0.45%
2021/12/14	1	50.70	3	50.80	50.20	-2	438	-0.46%
2021/12/10	3	51.70	1	51.80	51.80	2	432	0.46%
2021/12/01	1	51.00	0	0.00	51.20	1	408	0.24%
2021/11/29	0	49.30	0	0.00	49.70	0	402	0.00%
2021/11/24	0	0.00	10	49.73	50.50	-10	379	-2.64%
2021/11/22	2	48.70	0	0.00	49.80	2	363	0.55%
2021/11/19	4	48.60	0	0.00	48.60	4	366	1.09%
2021/11/18	4	48.45	0	0.00	48.65	4	365	1.09%
2021/11/16	0	0.00	2	47.90	48.05	-2	363	-0.55%
2021/11/15	0	0.00	0.1	47.55	48.25	-0.1	367	-0.02%
2021/11/12	0	0.00	4	47.10	47.25	-4	366	-1.09%
2021/11/08	2	46.98	0	0.00	46.90	2	391	0.51%
2021/10/26	0	0.00	1	45.65	45.70	-1	481	-0.21%
2021/10/22	0	0.00	1	46.10	45.40	-1	498	-0.20%
2021/10/21	0	45.45	0	0.00	45.60	0	529	0.00%
2021/10/20	0	0.00	1	46.15	45.50	-1	551	-0.18%
2021/10/19	0	0.00	2.1	44.98	45.60	-2.1	568	-0.36%
2021/10/18	1	43.85	0	0.00	44.05	1	614	0.16%
2021/10/15	1	43.00	0	0.00	44.25	1	638	0.16%
2021/10/13	0	45.00	0	0.00	42.25	0	760	0.00%
2021/10/08	1	43.75	0	44.00	43.70	1	769	0.13%
2021/09/30	1	44.15	0	0.00	45.00	1	973	0.10%
2021/09/27	0	0.00	0	46.00	46.15	0	1,004	0.00%
2021/09/24	0	0.00	2	45.65	45.65	-2	1,024	-0.20%
2021/09/16	1	47.25	0	0.00	47.35	1	1,113	0.09%
2021/09/10	0	0.00	0	47.65	47.50	0	1,164	0.00%
2021/09/08	0	0.00	2	47.25	46.85	-2	1,170	-0.17%
2021/09/02	1	49.80	0	0.00	49.45	1	1,174	0.09%
2021/09/01	0	0.00	1	49.85	49.95	-1	1,176	-0.09%
2021/08/30	0	50.50	0	0.00	49.75	0	1,183	0.00%
2021/08/25	1	49.95	1	50.40	49.85	0	1,186	0.00%
2021/08/20	0	0.00	2	47.10	46.95	-2	1,194	-0.17%
2021/08/19	2	47.50	0	0.00	46.95	2	1,194	0.17%
2021/08/18	0	0.00	0	47.50	48.70	0	1,206	0.00%
2021/08/13	0	0.00	1	50.40	49.30	-1	1,213	-0.08%
2021/08/02	0	0.00	1.1	58.30	58.80	-1.1	1,272	-0.08%
2021/07/30	0	0.00	2	59.25	58.50	-2	1,259	-0.16%
2021/07/29	5	59.74	2	60.65	60.40	3	1,252	0.24%
2021/07/28	0	0.00	3	59.43	58.90	-3	1,249	-0.24%
2021/07/27	1	60.40	1	59.90	59.90	0	1,270	0.00%
2021/07/26	4	63.70	1	62.50	62.50	3	1,262	0.24%
2021/07/23	1	63.50	2.1	62.11	63.50	-1.1	1,230	-0.09%
2021/07/22	2	62.25	1	61.90	61.90	1	1,217	0.08%
2021/07/21	1	60.50	0	0.00	61.10	1	1,196	0.08%
2021/07/20	5	62.20	3	60.50	60.30	2	1,243	0.16%
2021/07/19	0	0.00	1	59.90	62.20	-1	1,193	-0.08%
2021/07/16	3	59.00	5	59.76	58.90	-2	1,167	-0.17%
2021/07/15	3	58.67	9	59.02	58.80	-6	1,171	-0.51%
2021/07/14	0	0.00	2	58.20	58.60	-2	1,179	-0.17%
2021/07/13	6	60.45	12	60.03	59.70	-6	1,185	-0.51%
2021/07/12	3	59.13	7	59.51	59.10	-4	1,175	-0.34%
2021/07/09	0	0.00	8	57.36	57.70	-8	1,240	-0.64%
2021/07/08	2	57.65	1	57.50	57.80	1	1,327	0.08%
2021/07/07	23	58.76	1	58.90	58.60	22	1,441	1.53%
2021/07/05	3	57.80	0	0.00	57.90	3	1,650	0.18%
2021/07/02	0	0.00	2	56.90	57.30	-2	1,696	-0.12%
2021/07/01	5	57.94	2	56.50	56.50	3	1,715	0.17%
2021/06/30	2	57.65	5	57.58	57.10	-3	1,723	-0.17%
2021/06/29	4	55.75	2	56.50	56.70	2	1,691	0.12%
2021/06/28	2	55.40	3.3	56.23	56.40	-1.3	1,695	-0.08%
2021/06/25	2	54.90	3	54.73	54.20	-1	1,676	-0.06%
2021/06/24	1	55.40	1	54.80	54.80	0	1,675	0.00%
2021/06/23	13	55.34	6	54.98	56.00	7	1,669	0.42%
2021/06/22	1	53.80	2	53.95	53.50	-1	1,661	-0.06%
2021/06/21	0	0.00	1	52.50	52.80	-1	1,667	-0.06%
2021/06/11	1	52.80	0	0.00	52.80	1	1,726	0.06%
2021/06/09	1	52.00	1	52.40	52.10	0	1,774	0.00%
2021/06/04	1	53.40	1	53.90	53.70	0	1,903	0.00%
2021/06/03	0	0.00	1	54.10	53.90	-1	1,916	-0.05%
2021/06/02	1	53.20	0	0.00	53.60	1	1,926	0.05%
2021/06/01	1	53.80	2	54.30	54.40	-1	1,960	-0.05%
2021/05/27	1	52.90	0	0.00	52.70	1	2,006	0.05%
2021/05/25	0	0.00	1	53.60	54.40	-1	2,054	-0.05%
2021/05/24	0	0.00	1	51.90	51.80	-1	2,245	-0.04%
2021/05/21	1	50.40	3	50.23	50.90	-2	2,372	-0.08%
2021/05/20	1	49.10	0	0.00	48.95	1	2,414	0.04%
2021/05/19	1	49.10	1	49.65	49.65	0	2,450	0.00%
2021/05/18	3	48.68	3	48.12	49.75	0	2,492	0.00%
2021/05/17	4	46.83	1	48.70	45.90	3	2,507	0.12%
2021/05/13	2	47.55	8	48.92	51.50	-6	2,485	-0.24%
2021/05/12	7	49.44	56	49.07	49.00	-49	2,469	-1.98%
2021/05/11	3	52.37	0	0.00	51.60	3	2,451	0.12%
2021/05/07	0	0.00	2	53.60	54.30	-2	2,451	-0.08%
2021/05/06	2	52.30	0	0.00	52.70	2	2,458	0.08%
2021/05/05	6	53.17	0	0.00	52.30	6	2,466	0.24%
2021/05/04	0.1	53.60	0	0.00	53.70	0.1	2,472	0.00%
2021/05/03	3	55.93	2	55.00	54.50	1	2,448	0.04%
2021/04/28	1	57.00	1	57.40	57.00	0	2,524	0.00%
2021/04/27	0.2	58.00	0	0.00	57.90	0.2	2,555	0.01%
2021/04/26	57	59.10	2	59.40	59.80	55	2,550	2.16%
2021/04/23	1	56.00	1	56.30	57.00	0	2,508	0.00%
2021/04/22	0	0.00	1	55.60	55.10	-1	2,535	-0.04%
2021/04/21	1	56.90	1	57.00	56.90	0	2,560	0.00%
2021/04/20	1	57.70	1	57.50	57.80	0	2,573	0.00%
2021/04/19	1	57.20	12	57.08	57.40	-11	2,629	-0.42%
2021/04/16	9	58.97	15	59.04	58.60	-6	2,642	-0.23%
2021/04/15	4	59.78	0	0.00	60.30	4	2,796	0.14%
2021/04/14	3	59.43	5	59.40	60.00	-2	3,012	-0.07%
2021/04/13	3	59.93	5	58.42	57.80	-2	3,091	-0.06%
2021/04/12	13.1	57.36	25	57.23	56.80	-11.9	2,969	-0.40%
2021/04/09	6	55.83	17	55.52	58.40	-11	2,854	-0.39%
2021/04/08	14	53.64	2.6	54.35	53.40	11.4	2,745	0.42%
2021/04/07	14	51.42	1	50.90	51.50	13	2,690	0.48%
2021/04/06	6	49.00	0.4	50.00	50.10	5.6	2,667	0.21%
2021/04/01	0	0.00	2	48.83	48.75	-2	2,651	-0.08%
2021/03/31	4	49.00	8	48.73	48.60	-4	2,646	-0.15%
2021/03/29	1	49.55	7	49.62	49.35	-6	2,630	-0.23%
2021/03/26	1	49.20	1	49.60	49.55	0	2,644	0.00%
2021/03/25	8	49.51	8	49.83	49.20	0	2,655	0.00%
2021/03/24	4	49.77	10	49.85	49.85	-6	2,662	-0.23%
2021/03/23	0	50.83	2	49.00	49.45	-2	2,667	-0.07%
2021/03/22	0	0.00	3	49.28	49.00	-3	2,701	-0.11%
2021/03/19	35	49.36	0	0.00	49.40	35	2,718	1.29%
2021/03/18	0	48.90	2	48.88	48.95	-2	2,789	-0.07%
2021/03/17	1	48.65	13	48.64	48.55	-12	2,884	-0.42%
2021/03/16	2	49.03	5	49.16	48.85	-3	2,895	-0.10%
2021/03/15	13	49.35	2.1	49.61	49.60	10.9	2,889	0.38%
2021/03/12	7.1	49.49	9	48.56	48.80	-1.9	2,904	-0.07%
2021/03/11	1	47.55	11	47.47	47.55	-10	2,864	-0.35%
2021/03/10	10	47.03	7	47.06	47.00	3	2,844	0.11%
2021/03/09	0	0.00	1	45.50	46.00	-1	2,820	-0.04%
2021/03/08	2	45.40	4	46.00	45.30	-2	2,829	-0.07%
2021/03/05	1	45.85	1	46.50	45.30	0	2,840	0.00%
2021/03/04	1	44.80	3	45.38	44.95	-2	2,862	-0.07%
2021/03/03	3	44.58	2	44.95	44.55	1	2,877	0.03%
2021/03/02	3	45.32	27	45.18	45.05	-24	2,875	-0.83%
2021/02/26	1	45.45	0	0.00	45.85	1	2,878	0.03%
2021/02/25	11	46.26	4	45.73	45.20	7	2,869	0.24%
2021/02/24	27	47.42	8	49.81	45.60	19	2,853	0.67%
2021/02/23	37	46.73	10	47.59	48.40	27	2,676	1.01%
2021/02/22	13	44.28	3	44.47	44.00	10	2,559	0.39%
2021/02/19	1	43.40	9	44.09	44.30	-8	2,533	-0.32%
2021/02/18	9	43.46	12	43.23	44.45	-3	2,586	-0.12%
2021/02/17	5	42.37	0	0.00	42.50	5	2,606	0.19%
2021/02/05	0	0.00	1	41.35	40.90	-1	2,624	-0.04%
2021/02/02	2	41.70	0	0.00	41.60	2	2,717	0.07%
2021/02/01	0	0.00	2	39.45	39.95	-2	2,727	-0.07%
2021/01/28	4	40.68	5	40.88	40.70	-1	2,728	-0.04%
2021/01/27	4	41.68	2	41.40	41.20	2	2,818	0.07%
2021/01/26	2	41.63	1	41.30	41.45	1	2,820	0.04%
2021/01/22	4	41.65	4	41.61	41.80	0	2,824	0.00%
2021/01/21	13	41.80	13	42.37	41.65	0	2,834	0.00%
2021/01/20	2	40.25	8	40.39	41.20	-6	2,860	-0.21%
2021/01/19	2	40.90	2	41.18	41.15	0	2,838	0.00%
2021/01/18	5	41.55	5	40.05	41.15	0	2,823	0.00%
2021/01/15	1	42.50	1	42.70	41.05	0	2,808	0.00%
2021/01/14	1	42.25	1	41.90	42.15	0	2,779	0.00%
2021/01/13	3	41.83	2	41.63	41.55	1	2,785	0.04%
2021/01/12	17	40.64	3	42.33	40.55	14	2,776	0.50%
2021/01/11	0	0.00	5	42.25	43.40	-5	2,731	-0.18%
2021/01/08	33	43.71	26	43.55	42.70	7	2,800	0.25%
2021/01/07	17	44.49	38	44.16	44.85	-21	2,652	-0.79%
2021/01/06	53	39.65	38	39.42	40.80	15	2,369	0.63%
2021/01/05	1	37.20	1	37.55	37.10	0	2,190	0.00%
2021/01/04	1	37.00	1	37.25	37.10	0	2,185	0.00%
2020/12/29	2	36.00	2	36.45	36.15	0	2,174	0.00%
2020/12/28	10	36.25	1	36.50	36.10	9	2,164	0.42%
2020/12/25	0	0.00	1	36.50	36.50	-1	2,151	-0.05%
2020/12/24	2	36.15	43	36.37	36.00	-41	2,147	-1.91%
2020/12/23	1	35.95	1	36.30	36.00	0	2,142	0.00%
2020/12/22	0	0.00	2	35.80	35.85	-2	2,148	-0.09%
2020/12/21	0	0.00	6	36.58	37.05	-6	2,140	-0.28%
2020/12/18	3	36.93	1	37.35	36.60	2	2,130	0.09%
2020/12/16	1	37.50	4	37.75	37.45	-3	2,127	-0.14%
2020/12/15	1	36.65	3	36.73	36.45	-2	2,082	-0.10%
2020/12/14	19	37.31	15	37.41	37.65	4	2,052	0.19%
2020/12/11	7	36.66	7	36.37	36.65	0	1,989	0.00%
2020/12/10	1	35.65	1	35.20	35.35	0	1,879	0.00%
2020/12/09	0	0.00	2	35.25	35.20	-2	1,850	-0.11%
2020/12/08	1	34.75	1	34.85	34.95	0	1,831	0.00%
2020/12/07	1	33.50	10	33.70	33.55	-9	1,795	-0.50%
2020/12/04	2	34.05	0	0.00	34.15	2	1,769	0.11%
2020/12/02	2	34.85	1	34.60	34.55	1	1,744	0.06%
2020/12/01	6	34.91	0	0.00	35.15	6	1,727	0.35%
2020/11/30	9	35.53	8	35.34	35.50	1	1,705	0.06%
2020/11/27	5	34.90	5	34.80	34.50	0	1,645	0.00%
2020/11/26	1	34.25	2	34.63	34.90	-1	1,612	-0.06%
2020/11/25	1	33.90	1	34.10	33.90	0	1,599	0.00%
2020/11/24	3	35.07	12	34.73	34.70	-9	1,574	-0.57%
2020/11/23	0	0.00	6	35.48	35.45	-6	1,557	-0.39%
2020/11/20	1	35.00	12	34.49	35.35	-11	1,532	-0.72%
2020/11/19	0	0.00	2	34.60	34.55	-2	1,503	-0.13%
2020/11/17	34	36.04	52	34.90	34.10	-18	1,466	-1.23%
2020/11/16	28	35.72	5	35.48	35.70	23	1,387	1.66%
2020/11/12	5	33.25	0	0.00	33.60	5	1,281	0.39%
2020/11/10	5	32.93	10	33.17	33.00	-5	1,225	-0.41%
2020/11/09	44	32.31	2	32.48	32.45	42	1,177	3.57%
2020/11/06	3	31.90	0	0.00	31.90	3	1,150	0.26%
2020/11/04	8	32.39	8	32.11	31.75	0	1,121	0.00%
2020/10/28	1	31.80	0	0.00	31.70	1	957	0.10%
2020/10/26	0	0.00	1	30.80	30.60	-1	811	-0.12%
2020/10/22	1	30.90	13	30.52	30.85	-12	798	-1.50%
2020/10/21	0	0.00	3	31.10	30.90	-3	797	-0.38%
2020/10/20	0	0.00	1.3	30.52	30.70	-1.3	749	-0.17%
2020/10/16	8	31.74	17	31.02	30.25	-9	730	-1.23%
2020/10/15	6	29.63	12	29.71	30.00	-6	637	-0.94%
2020/10/13	0	0.00	1	28.35	28.45	-1	647	-0.15%
2020/10/06	10	28.00	0	0.00	28.00	10	685	1.46%
2020/09/25	2	27.33	0	0.00	27.10	2	778	0.26%
2020/09/22	1	28.70	1	28.90	28.50	0	888	0.00%
2020/09/17	1	27.80	0	0.00	27.90	1	893	0.11%
2020/09/16	0	0.00	2	28.03	28.00	-2	900	-0.22%
2020/09/14	0	0.00	2	26.95	27.20	-2	899	-0.22%
2020/09/07	0	0.00	1	27.50	27.15	-1	1,045	-0.10%
2020/09/04	7	27.16	1	27.25	27.25	6	1,097	0.55%
2020/08/28	0	0.00	5	28.00	27.90	-5	1,377	-0.36%
2020/08/26	5	27.54	3	27.60	27.60	2	1,475	0.14%
2020/08/20	10	27.18	0	0.00	26.70	10	1,810	0.55%
2020/08/19	0	0.00	1	27.65	27.65	-1	1,824	-0.05%
2020/07/28	1	27.65	2	27.83	27.40	-1	2,147	-0.05%
2020/07/27	0	0.00	1	27.90	27.85	-1	2,163	-0.05%
2020/07/22	0	0.00	3	29.17	29.20	-3	2,163	-0.14%
2020/07/20	7.3	29.85	6	29.86	29.95	1.3	2,123	0.06%
2020/07/16	2	29.05	3	29.43	28.75	-1	2,031	-0.05%
2020/07/13	2	28.98	1	28.90	28.90	1	1,995	0.05%
2020/07/10	1	29.10	1	28.80	29.00	0	2,000	0.00%
2020/07/09	0	0.00	3	28.92	29.05	-3	1,988	-0.15%
2020/07/07	1	28.80	0	0.00	29.00	1	1,962	0.05%
2020/07/03	0	0.00	1	28.75	28.70	-1	1,941	-0.05%
2020/07/02	0	0.00	5	29.05	28.90	-5	1,933	-0.26%
2020/07/01	4	29.46	0	0.00	29.20	4	1,916	0.21%
2020/06/24	4	27.81	1	28.10	28.15	3	1,785	0.17%
2020/06/19	0	0.00	2	28.05	28.05	-2	1,770	-0.11%
2020/06/18	20	28.30	2	28.30	28.25	18	1,766	1.02%
2020/06/17	1	28.80	2	28.48	28.80	-1	1,753	-0.06%
2020/06/16	0	0.00	5	27.39	27.65	-5	1,695	-0.29%
2020/06/15	3	26.90	0	0.00	26.65	3	1,703	0.18%
2020/06/12	1	27.00	0	0.00	27.15	1	1,697	0.06%
2020/06/11	1	27.50	0	0.00	27.40	1	1,693	0.06%
2020/06/10	3	28.62	0	0.00	28.90	3	1,657	0.18%
2020/06/09	0	0.00	33	28.86	28.50	-33	1,660	-1.99%
2020/06/08	0	0.00	8	29.96	29.70	-8	1,631	-0.49%
2020/06/05	6	33.00	2	32.88	33.00	4	1,560	0.26%
2020/06/04	3	32.60	3	32.65	32.70	0	1,493	0.00%
2020/06/03	0	0.00	2	32.90	32.95	-2	1,468	-0.14%
2020/06/02	1	32.80	1	32.80	32.80	0	1,449	0.00%
2020/06/01	2	33.70	5	33.61	33.15	-3	1,411	-0.21%
2020/05/29	65	32.21	80	32.90	32.85	-15	1,333	-1.12%
2020/05/28	2	31.13	0	0.00	31.20	2	1,186	0.17%
2020/05/27	1	30.60	0	0.00	30.70	1	1,153	0.09%
2020/05/26	0	0.00	5	30.45	30.50	-5	1,127	-0.44%
2020/05/25	12	30.40	10	30.45	30.40	2	1,102	0.18%
2020/05/22	36	30.31	23	30.34	30.45	13	1,057	1.23%
2020/05/21	1	28.40	0	0.00	29.25	1	904	0.11%
2020/05/20	10	28.15	0	0.00	28.25	10	875	1.14%
2020/05/19	5	28.25	0	0.00	28.25	5	868	0.58%
2020/05/18	5	28.05	0	0.00	28.10	5	860	0.58%
2020/05/15	1	28.20	0	0.00	28.15	1	853	0.12%
2020/05/14	2	28.80	0	0.00	28.50	2	840	0.24%
2020/05/12	0	0.00	3	28.45	28.45	-3	781	-0.38%
2020/05/08	2	27.90	0	0.00	27.90	2	754	0.27%
2020/04/29	0	0.00	11	27.75	28.40	-11	696	-1.58%
2020/04/28	0	0.00	1	27.35	27.45	-1	679	-0.15%
2020/04/27	1	27.10	2	27.35	27.20	-1	683	-0.15%
2020/04/24	0	0.00	2	27.05	27.05	-2	670	-0.30%
2020/04/21	7	26.49	0	0.00	26.35	7	656	1.07%
2020/04/17	0	0.00	3	27.00	26.95	-3	641	-0.47%
2020/04/16	2	26.75	2	27.05	27.05	0	629	0.00%
2020/04/08	0	0.00	2	25.75	25.70	-2	573	-0.35%
2020/04/07	5	25.50	0	0.00	25.50	5	568	0.88%
2020/04/01	0	0.00	1	25.35	25.35	-1	557	-0.18%
2020/03/26	0	0.00	2	25.20	25.15	-2	543	-0.37%
2020/03/20	0	0.00	5	24.80	24.80	-5	517	-0.97%
2020/03/19	5	23.34	0	22.80	22.55	5	503	0.99%
2020/03/18	2	24.88	2	25.10	24.80	0	476	0.00%
2020/03/13	3	24.52	7	25.24	26.20	-4	476	-0.84%
2020/03/12	11	25.83	0	0.00	25.75	11	447	2.46%
2020/03/10	0	0.00	1	26.65	26.95	-1	415	-0.24%
2020/03/09	13	27.07	0	0.00	26.80	13	396	3.28%
2020/03/06	1	27.15	0	0.00	27.15	1	372	0.27%
2020/03/05	0	0.00	2	26.43	26.60	-2	338	-0.59%
2020/03/03	2	25.65	0	0.00	25.80	2	312	0.64%
2020/03/02	2	25.10	0	0.00	25.15	2	295	0.68%
2020/02/25	0	0.00	5	23.65	23.45	-5	262	-1.90%
2020/02/12	0	0.00	2	23.25	23.45	-2	266	-0.75%
2020/02/11	2	23.30	0	0.00	23.25	2	268	0.75%
2020/01/30	1	24.00	0	0.00	23.55	1	249	0.40%
2020/01/07	0	0.00	2	26.03	25.80	-2	250	-0.80%
2019/12/23	0	0.00	4	26.85	27.00	-4	293	-1.37%
2019/12/16	1	26.85	0	0.00	26.65	1	283	0.35%
2019/12/12	0	0.00	11	27.02	26.80	-11	276	-3.98%
2019/12/11	6	26.76	0	0.00	26.75	6	245	2.44%
2019/10/23	0	0.00	1	26.60	26.20	-1	397	-0.25%
2019/10/22	0	0.00	10	26.41	26.25	-10	402	-2.49%
2019/10/21	0	0.00	5	26.30	26.35	-5	410	-1.22%
2019/10/18	16	26.19	1	26.50	26.55	15	425	3.53%
2019/10/08	0	0.00	7	25.35	24.75	-7	460	-1.52%
2019/10/07	2	25.85	0	0.00	26.00	2	443	0.45%
2019/10/01	1	26.75	1	26.50	26.60	0	529	0.00%
2019/09/06	1	28.50	0	0.00	28.55	1	719	0.14%
2019/09/05	1	28.55	5	28.62	28.60	-4	720	-0.56%
2019/09/04	0	28.40	4	28.50	28.50	-4	723	-0.55%
2019/09/03	1	28.35	11	28.33	28.40	-10	730	-1.37%
2019/09/02	1	28.35	0	0.00	28.20	1	732	0.14%
2019/08/30	0	0.00	1	28.50	28.30	-1	735	-0.14%
2019/08/28	1	27.95	0	0.00	28.10	1	741	0.13%
2019/08/23	4	28.13	5	28.22	28.20	-1	812	-0.12%
2019/08/22	2	28.00	0	0.00	28.00	2	840	0.24%
2019/08/16	1	27.35	0	0.00	27.30	1	865	0.12%
2019/08/13	1	26.65	0	0.00	26.70	1	905	0.11%
2019/08/08	7	27.00	0	0.00	27.00	7	940	0.74%
2019/08/07	7	27.72	0	0.00	27.65	7	955	0.73%
2019/08/06	10	27.38	0	0.00	27.60	10	978	1.02%
2019/08/02	9	28.40	0	0.00	28.20	9	1,118	0.80%
2019/07/31	2	29.23	1	29.40	29.15	1	1,329	0.08%
2019/07/29	0	0.00	10	29.00	29.05	-10	1,346	-0.74%
2019/07/19	10	28.55	0	0.00	28.60	10	1,493	0.67%
2019/07/18	0	0.00	19	29.10	29.05	-19	1,592	-1.19%
2019/07/17	1	29.15	1	29.30	29.20	0	1,633	0.00%
2019/07/11	0	0.00	10	30.66	30.60	-10	1,963	-0.51%
2019/07/09	11	30.65	0	0.00	30.25	11	2,063	0.53%
2019/07/08	8	33.65	0	0.00	33.65	8	2,055	0.39%
2019/07/05	0	0.00	11	33.80	33.70	-11	2,059	-0.53%
2019/07/04	1	33.75	0	0.00	33.75	1	2,067	0.05%
2019/07/03	0	0.00	1	33.50	33.50	-1	2,134	-0.05%
2019/07/02	0	0.00	4	33.90	33.85	-4	2,277	-0.18%
2019/07/01	1	32.80	1	33.05	33.10	0	2,313	0.00%
2019/06/28	0	0.00	3	32.40	32.45	-3	2,304	-0.13%
2019/06/26	0.6	31.80	0	0.00	32.00	0.6	2,313	0.02%
2019/06/21	0	0.00	3	32.55	32.15	-3	2,338	-0.13%
2019/06/20	3	32.65	2	32.50	32.60	1	2,388	0.04%
2019/06/19	0	0.00	6	32.15	32.20	-6	2,374	-0.25%
2019/06/18	4	31.56	0	0.00	31.55	4	2,368	0.17%
2019/06/14	2.4	31.85	2	32.05	31.85	0.4	2,377	0.02%
2019/06/13	2	31.75	0	0.00	31.75	2	2,424	0.08%
2019/06/12	0	0.00	5	31.91	31.95	-5	2,457	-0.20%
2019/06/11	2	31.35	4	31.58	31.70	-2	2,471	-0.08%
2019/06/06	2	31.20	0	0.00	31.20	2	2,501	0.08%
2019/06/04	8	31.65	1	31.70	31.65	7	2,510	0.28%
2019/06/03	1	32.20	6	32.15	32.15	-5	2,509	-0.20%
2019/05/31	0	0.00	10	32.16	32.50	-10	2,465	-0.41%
2019/05/30	7	31.46	0	0.00	31.45	7	2,447	0.29%
2019/05/29	9	31.86	3	31.83	31.55	6	2,443	0.25%
2019/05/27	1	30.90	0	0.00	30.90	1	2,418	0.04%
2019/05/23	21	31.20	0	0.00	31.15	21	2,408	0.87%
2019/05/22	1	31.90	0	0.00	31.75	1	2,408	0.04%
2019/05/20	1	31.60	21	31.62	31.65	-20	2,383	-0.84%
2019/05/17	3	31.67	0	0.00	31.65	3	2,368	0.13%
2019/05/16	6	32.79	0	0.00	32.35	6	2,348	0.26%
2019/05/13	1	33.45	1	33.25	33.25	0	2,311	0.00%
2019/05/10	30	34.79	40	34.83	33.40	-10	2,286	-0.44%
2019/05/09	49	35.31	38	35.21	35.35	11	2,163	0.51%
2019/05/07	1	33.55	1	33.55	33.00	0	1,949	0.00%
2019/05/06	15	33.34	11	32.82	32.75	4	1,909	0.21%
2019/05/02	0	0.00	1	34.50	34.65	-1	1,859	-0.05%
2019/04/29	12	34.89	13	34.92	33.90	-1	1,835	-0.05%
2019/04/26	1	34.40	0	0.00	34.40	1	1,752	0.06%
2019/04/24	31	35.11	30	34.91	34.20	1	1,761	0.06%
2019/04/23	2	34.28	0	0.00	34.80	2	1,645	0.12%
2019/04/22	1	34.10	1	33.95	34.05	0	1,597	0.00%
2019/04/19	2	34.75	4	34.51	34.30	-2	1,568	-0.13%
2019/04/18	4	34.70	6	34.68	34.30	-2	1,496	-0.13%
2019/04/17	0	0.00	5	34.12	34.20	-5	1,366	-0.37%
2019/04/16	0	0.00	4	33.20	33.40	-4	1,245	-0.32%
2019/04/15	5	32.70	7	33.10	33.00	-2	1,195	-0.17%
2019/04/12	3	31.72	0	0.00	32.15	3	1,132	0.27%
2019/04/11	0	0.00	1	32.10	31.90	-1	1,101	-0.09%
2019/04/10	1	32.20	1	32.20	32.20	0	1,065	0.00%
2019/04/09	8	32.62	9	32.69	32.20	-1	1,045	-0.10%
2019/04/08	13	34.38	14	34.56	33.95	-1	970	-0.10%
2019/04/03	1	31.35	16	31.45	32.00	-15	816	-1.84%
2019/04/02	3	30.25	2	30.25	30.25	1	737	0.14%
2019/04/01	0	0.00	14	30.12	30.20	-14	726	-1.93%
2019/03/29	1	29.70	4	29.85	29.70	-3	703	-0.43%
2019/03/28	12	29.36	2	29.40	29.35	10	693	1.44%
2019/03/27	2	29.65	6	29.80	29.65	-4	684	-0.58%
2019/03/26	2	30.33	1	30.25	29.90	1	673	0.15%
2019/03/25	11	30.20	40	29.99	29.85	-29	651	-4.45%
2019/03/22	0	0.00	2	29.65	29.30	-2	587	-0.34%
2019/03/21	5	29.15	9	29.37	29.50	-4	569	-0.70%
2019/03/20	3	29.25	0	0.00	29.35	3	561	0.53%
2019/03/18	7	29.54	19	29.63	29.75	-12	545	-2.20%
2019/03/15	36	29.10	12	29.14	28.85	24	492	4.88%
2019/03/14	0	0.00	3	28.47	28.35	-3	457	-0.66%
2019/03/13	7	28.79	1	28.75	28.85	6	442	1.36%
2019/03/12	10	28.20	9	28.23	28.35	1	405	0.25%
2019/03/08	5	27.95	0	0.00	28.10	5	399	1.25%
2019/03/05	11	27.90	0	0.00	28.00	11	378	2.91%
2019/03/04	2	27.90	0	0.00	27.85	2	376	0.53%
2019/02/27	6	27.81	0	0.00	27.80	6	376	1.60%
2019/02/26	7	28.05	0	0.00	28.05	7	370	1.89%
2019/02/25	5	28.15	0	0.00	28.15	5	365	1.37%
2019/02/14	0	0.00	3	27.95	27.90	-3	359	-0.84%
2019/02/13	8	27.98	0	0.00	28.10	8	355	2.25%
2019/01/30	4	27.48	0	0.00	27.45	4	321	1.24%
2019/01/29	1	27.35	0	0.00	27.50	1	321	0.31%
2019/01/22	0	0.00	2	27.50	27.50	-2	331	-0.60%
2019/01/21	2	27.95	5	27.91	27.80	-3	330	-0.91%
2019/01/17	16	28.46	11	28.93	27.65	5	319	1.57%
2019/01/04	1	25.40	2	25.50	25.60	-1	272	-0.37%
2018/12/20	0	0.00	1	25.50	25.45	-1	313	-0.32%
2018/12/19	0	0.00	15	25.90	25.90	-15	309	-4.84%
2018/12/13	1	26.30	0	0.00	26.20	1	313	0.32%
2018/12/12	15	26.12	0	0.00	26.20	15	312	4.79%
2018/12/07	0	0.00	2	25.65	25.80	-2	316	-0.63%
2018/11/21	2	25.45	0	0.00	25.60	2	358	0.56%
2018/11/13	2	24.70	0	0.00	24.80	2	341	0.59%
2018/10/24	3	24.75	0	0.00	24.75	3	425	0.71%
2018/10/11	2	24.00	128	24.27	24.15	-126	544	-23.13%	大賣/鉅額交易
2018/10/05	2	25.55	0	0.00	25.60	2	533	0.37%
2018/09/28	2	25.65	0	0.00	25.70	2	541	0.37%
2018/09/12	0	0.00	12	25.32	25.10	-12	583	-2.06%
2018/09/07	2	26.10	0	0.00	25.90	2	659	0.30%
2018/09/05	2	27.20	0	0.00	27.15	2	716	0.28%
2018/09/04	5	27.45	2	27.50	27.50	3	744	0.40%
2018/08/31	2	27.85	2	27.80	27.90	0	857	0.00%
2018/08/30	2	27.95	0	0.00	28.00	2	886	0.23%
2018/08/27	0	0.00	5	27.90	27.90	-5	1,176	-0.42%
2018/08/16	5	27.70	0	0.00	27.75	5	1,549	0.32%
2018/08/15	11	27.44	0	0.00	27.60	11	1,554	0.71%
2018/08/08	0	0.00	15	28.90	28.85	-15	1,568	-0.96%
2018/08/06	0	0.00	5	28.40	28.40	-5	1,541	-0.32%
2018/08/01	0	0.00	5	28.10	28.15	-5	1,526	-0.33%
2018/07/31	0	0.00	5	28.15	27.95	-5	1,519	-0.33%
2018/07/26	0	0.00	10	27.65	27.65	-10	1,492	-0.67%
2018/07/24	75	27.63	0	0.00	27.45	75	1,476	5.08%
2018/07/20	0	0.00	3	27.00	26.75	-3	1,433	-0.21%
2018/07/19	5	27.35	20	27.21	27.00	-15	1,434	-1.05%
2018/07/18	0	0.00	2	26.65	26.45	-2	1,409	-0.14%
2018/07/11	5	26.00	0	0.00	25.90	5	1,411	0.35%
2018/06/22	10	26.50	0	0.00	26.55	10	1,501	0.67%
2018/06/21	0	0.00	3	26.75	26.70	-3	1,497	-0.20%
2018/06/20	0	0.00	3	26.53	26.35	-3	1,498	-0.20%
2018/06/19	5	26.70	0	0.00	26.55	5	1,489	0.34%
2018/06/15	76	27.30	0	0.00	27.10	76	1,475	5.15%
2018/06/13	0	0.00	1	28.40	28.35	-1	1,379	-0.07%
2018/06/12	1	28.50	0	0.00	28.45	1	1,350	0.07%
2018/06/08	24	28.93	14	28.74	28.40	10	1,302	0.77%
2018/06/06	3	31.23	1	31.05	30.75	2	1,197	0.17%
2018/06/05	3	30.68	10	31.09	30.95	-7	1,167	-0.60%
2018/06/04	30	31.06	23	31.21	31.45	7	1,095	0.64%
2018/06/01	15	29.29	29	29.31	29.40	-14	915	-1.53%
2018/05/31	56	29.41	37	29.36	29.20	19	787	2.41%
2018/05/30	5	27.84	1	27.80	28.30	4	646	0.62%
2018/05/28	0	0.00	1	27.10	27.10	-1	570	-0.18%
2018/05/22	7	27.23	20	27.27	27.00	-13	568	-2.28%
2018/05/21	0	0.00	5	26.75	26.70	-5	552	-0.90%
2018/05/16	2	26.35	0	0.00	26.35	2	579	0.35%
2018/05/14	0	0.00	5	26.30	26.15	-5	631	-0.79%
2018/05/02	1	26.70	0	0.00	26.40	1	700	0.14%
2018/04/20	0	0.00	3	27.10	27.00	-3	1,116	-0.27%
2018/04/19	0	0.00	2	27.20	27.15	-2	1,124	-0.18%
2018/04/18	2	27.15	4	27.38	27.15	-2	1,143	-0.17%
2018/04/16	2	27.70	12	27.83	27.50	-10	1,159	-0.86%
2018/03/31	0	0.00	1	26.90	26.70	-1	1,268	-0.08%
2018/03/30	0	0.00	1	26.55	26.60	-1	1,293	-0.08%
2018/03/28	2	26.73	0	0.00	26.75	2	1,325	0.15%
2018/03/26	3	26.60	0	0.00	26.75	3	1,344	0.22%
2018/03/22	1	27.00	0	0.00	26.80	1	1,356	0.07%
2018/03/16	10	27.25	0	0.00	27.10	10	1,370	0.73%
2018/03/15	0	0.00	2	27.45	27.40	-2	1,380	-0.14%
2018/03/06	0	0.00	2	27.00	27.00	-2	1,395	-0.14%
2018/02/22	0	0.00	4	26.10	26.40	-4	1,468	-0.27%
2018/02/07	6	26.07	0	0.00	25.80	6	1,502	0.40%
2018/02/02	0	0.00	10	27.65	27.50	-10	1,480	-0.68%
2018/01/25	0	0.00	2	28.65	28.40	-2	1,596	-0.13%
2018/01/22	0	0.00	4	28.85	28.55	-4	1,757	-0.23%
2018/01/19	1	28.20	6	28.65	28.40	-5	1,790	-0.28%
2018/01/18	3	28.75	3	28.93	28.80	0	1,777	0.00%
2018/01/17	35	30.71	30	30.19	28.60	5	1,746	0.29%
2018/01/16	25	29.58	0	0.00	30.00	25	1,531	1.63%
2018/01/15	3	28.47	3	28.50	28.40	0	1,466	0.00%
2018/01/11	3	27.70	0	0.00	28.00	3	1,473	0.20%
2018/01/05	0	0.00	15	28.85	28.80	-15	1,451	-1.03%
2018/01/03	10	28.10	0	0.00	28.00	10	1,369	0.73%
2018/01/02	0	27.60	2	28.00	27.70	-2	1,360	-0.15%