志聖 (2467)-永豐金-萬盛券商分點個股進出

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
134.5
漲跌
▲1.0
漲幅
+0.75%
成交量
1,402張
產業
上市電子零組件類股
285人加入追蹤

立即追蹤
本地時間:14:30

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

志聖 (2467)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/06/18	20	136.00	0	0.00	134.50	20	4,882	0.41%
2024/06/17	0	133.00	0	0.00	133.50	0	4,964	0.00%
2024/06/13	2.1	136.93	3	136.33	134.00	-0.9	5,133	-0.02%
2024/06/12	1	133.00	0	0.00	134.50	1	5,118	0.02%
2024/06/11	0	0.00	1	128.50	128.50	-1	5,146	-0.02%
2024/06/07	1	131.00	0	129.50	129.50	1	5,198	0.02%
2024/06/06	21.2	133.53	5	131.00	131.00	16.2	5,233	0.31%
2024/06/05	0.1	130.28	0	0.00	129.00	0.1	5,223	0.00%
2024/06/04	3.1	138.97	3	135.50	132.50	0.1	5,326	0.00%
2024/06/03	0	137.00	1	136.50	136.50	-1	5,512	-0.02%
2024/05/31	1	133.00	1	136.00	140.00	0	5,666	0.00%
2024/05/30	0.1	136.50	0	0.00	135.50	0.1	5,659	0.00%
2024/05/29	3	140.50	3	139.50	141.00	0	5,722	0.00%
2024/05/28	0.1	139.50	0	0.00	139.50	0.1	5,740	0.00%
2024/05/24	1.2	138.63	1	138.50	138.50	0.2	5,885	0.00%
2024/05/23	2	139.75	2	140.25	138.00	0	6,018	0.00%
2024/05/22	8	148.25	31.5	150.89	143.50	-23.5	5,971	-0.39%
2024/05/21	25	145.30	6.1	143.25	147.50	18.9	5,820	0.32%
2024/05/20	12	152.00	20	145.50	144.00	-8	5,774	-0.14%
2024/05/17	41.5	154.24	49.1	152.39	160.00	-7.6	5,585	-0.14%
2024/05/16	26	137.21	33	140.74	145.50	-7	5,281	-0.13%
2024/05/15	2	128.50	1.6	132.50	132.50	0.4	4,980	0.01%
2024/05/13	0	0.00	4	121.38	121.50	-4	5,051	-0.08%
2024/05/09	0	128.00	0	0.00	126.50	0	5,133	0.00%
2024/05/08	0	0.00	1.1	126.10	129.00	-1.1	5,168	-0.02%
2024/05/06	11	134.18	10.2	130.02	130.00	0.8	5,470	0.01%
2024/05/02	0.1	130.00	0.2	131.50	131.00	-0.1	5,558	0.00%
2024/04/30	3.5	133.57	0	0.00	134.00	3.5	5,617	0.06%
2024/04/29	2	135.00	3.1	133.23	134.00	-1.1	5,601	-0.02%
2024/04/26	1.1	127.63	0	0.00	126.00	1.1	5,536	0.02%
2024/04/24	1	126.00	0	0.00	126.00	1	5,533	0.02%
2024/04/23	0.3	120.00	0	0.00	119.50	0.3	5,514	0.01%
2024/04/22	1.1	119.57	0	0.00	118.00	1.1	5,505	0.02%
2024/04/19	6.2	129.00	4.6	127.34	126.50	1.6	5,493	0.03%
2024/04/18	9.2	138.09	4.2	140.21	135.50	5	5,408	0.09%
2024/04/17	1	134.50	0	0.00	134.50	1	5,238	0.02%
2024/04/12	6.1	135.70	7	132.86	133.50	-0.9	5,222	-0.02%
2024/04/11	3	131.00	4	132.88	132.50	-1	5,149	-0.02%
2024/04/10	6.3	134.22	3	131.17	131.50	3.3	5,145	0.06%
2024/04/09	15	135.13	10	134.60	133.50	5	5,203	0.10%
2024/04/08	3	131.17	5.1	133.85	138.00	-2.1	5,086	-0.04%
2024/04/03	2.1	125.78	1	126.00	125.50	1.1	4,954	0.02%
2024/04/02	16.1	135.81	21.2	136.62	130.50	-5.2	4,882	-0.11%
2024/04/01	5.1	126.78	10	129.95	130.00	-4.9	4,636	-0.11%
2024/03/29	2	124.50	1	123.00	123.00	1	4,547	0.02%
2024/03/28	4	126.25	3	126.00	127.50	1	4,530	0.02%
2024/03/27	4	128.75	6	129.25	130.50	-2	4,478	-0.04%
2024/03/26	4	127.75	2	129.50	127.00	2	4,439	0.05%
2024/03/25	6	130.50	9	131.72	131.00	-3	4,395	-0.07%
2024/03/22	4	126.13	3	125.50	125.50	1	4,302	0.02%
2024/03/21	7	129.29	3	130.16	128.00	4	4,271	0.09%
2024/03/20	10	128.45	4	133.00	123.50	6	4,205	0.14%
2024/03/19	12.1	127.17	2	127.25	128.00	10.1	4,138	0.24%
2024/03/15	0	0.00	1.3	108.50	109.00	-1.3	3,954	-0.03%
2024/03/13	0	0.00	10.9	117.73	114.50	-10.9	3,908	-0.28%
2024/03/12	0.1	121.50	1	121.00	122.00	-0.9	3,854	-0.02%
2024/03/11	1.3	122.15	2	123.00	122.00	-0.7	3,813	-0.02%
2024/03/08	4.1	132.52	5	126.64	124.50	-0.9	3,794	-0.02%
2024/03/07	16.1	141.30	50	144.65	134.50	-33.9	3,712	-0.91%
2024/03/06	67	138.62	16.4	136.97	141.50	50.6	3,536	1.43%
2024/03/05	1	130.00	0	131.50	129.00	1	3,365	0.03%
2024/03/04	6.2	127.38	4.3	128.37	128.00	1.9	3,314	0.06%
2024/03/01	1.2	123.25	0.3	127.45	124.50	0.9	3,235	0.03%
2024/02/29	0.1	125.00	1	125.00	126.00	-0.9	3,184	-0.03%
2024/02/27	3.2	131.56	4.1	129.18	125.00	-0.8	3,137	-0.03%
2024/02/26	13.1	133.74	13.1	135.23	134.50	0	3,008	0.00%
2024/02/23	1	135.50	1.3	136.00	136.00	-0.3	2,829	-0.01%
2024/02/22	2	121.50	5	121.40	124.00	-3	2,816	-0.11%
2024/02/21	5.3	114.06	6	115.83	113.00	-0.7	2,760	-0.03%
2024/02/20	9.1	115.12	11	115.55	114.00	-1.9	2,672	-0.07%
2024/02/19	11.8	112.55	8	114.46	114.00	3.7	2,535	0.15%
2024/02/16	2	104.25	2	107.75	109.00	0	2,339	0.00%
2024/02/15	0	0.00	1	99.30	99.30	-1	2,293	-0.04%
2024/02/05	3	89.13	2.1	89.60	90.30	0.9	2,238	0.04%
2024/02/02	1	85.30	17.2	85.27	86.80	-16.2	2,161	-0.75%
2024/02/01	0.1	84.00	0	0.00	83.20	0.1	2,071	0.00%
2024/01/31	1	82.87	1	82.00	83.90	0	2,035	0.00%
2024/01/30	22	84.24	7	84.04	83.90	15	1,977	0.76%
2024/01/29	18.1	80.83	20	81.79	83.00	-1.9	1,746	-0.11%
2024/01/26	2	77.30	2	75.75	75.50	0	1,613	0.00%
2024/01/25	15	77.31	14	76.06	76.40	1	1,573	0.06%
2024/01/24	9	78.31	14	79.20	80.00	-5	1,415	-0.35%
2024/01/22	1	71.70	1	73.40	71.20	0	1,298	0.00%
2024/01/19	2	69.90	2	69.55	69.30	0	1,266	0.00%
2024/01/18	2	67.80	0.2	67.45	66.30	1.8	1,230	0.15%
2024/01/17	1	71.30	4	71.70	69.50	-3	1,202	-0.25%
2024/01/16	3	71.20	1	70.20	71.10	2	1,178	0.17%
2024/01/15	2	72.15	5	71.18	71.70	-3	1,152	-0.26%
2024/01/11	1	67.50	1.1	67.85	67.90	-0.1	1,091	-0.01%
2024/01/10	4	69.93	1	69.20	68.80	3	1,072	0.28%
2024/01/09	2	66.55	9	66.13	70.00	-7	1,034	-0.68%
2024/01/08	9	72.43	1	72.00	69.50	8	978	0.82%
2024/01/05	1	66.20	2	64.70	67.50	-1	903	-0.11%
2024/01/04	0.1	63.70	1	64.10	63.80	-0.9	858	-0.10%
2024/01/03	5	68.30	0	0.00	66.00	5	831	0.60%
2024/01/02	5	66.18	4.6	66.84	68.20	0.4	706	0.05%
2023/12/28	0	0.00	7	60.70	61.60	-7	623	-1.12%
2023/12/27	7.2	59.93	0	0.00	60.00	7.2	613	1.17%
2023/12/26	0.1	59.70	2	58.50	58.80	-1.9	605	-0.31%
2023/12/25	0	0.00	9.3	58.15	58.70	-9.3	602	-1.54%
2023/12/22	1	60.00	9	59.94	59.80	-8	586	-1.37%
2023/12/20	1.4	62.41	0.5	62.10	62.00	0.9	576	0.16%
2023/12/19	0.3	61.94	2	62.09	62.00	-1.7	575	-0.29%
2023/12/18	0	0.00	0.4	62.80	62.00	-0.4	567	-0.08%
2023/12/15	5	63.80	2.1	62.90	62.80	2.9	562	0.52%
2023/12/14	1.1	61.35	10.2	61.23	61.00	-9.2	535	-1.71%
2023/12/13	0.1	64.90	8	64.60	64.00	-7.9	498	-1.58%
2023/12/12	0.2	64.70	1	64.69	64.90	-0.9	489	-0.18%
2023/12/11	2	65.55	2	65.25	65.10	0	477	0.00%
2023/12/08	0.5	64.00	2	64.50	65.00	-1.5	456	-0.34%
2023/12/07	0.5	63.80	0	0.00	64.00	0.5	424	0.11%
2023/12/05	0	0.00	5	62.04	63.50	-5	391	-1.28%
2023/12/04	9	64.43	0	0.00	64.00	9	357	2.52%
2023/12/01	11	59.75	0.5	57.00	61.00	10.5	313	3.36%
2023/11/30	3	56.40	3	56.47	56.60	0	268	0.00%
2023/11/29	1	54.80	1	54.80	55.00	0	249	0.00%
2023/11/28	5.5	54.73	1	55.10	54.90	4.5	243	1.84%
2023/11/27	2	54.40	0	0.00	54.40	2	230	0.87%
2023/11/24	1	53.70	3	54.07	54.00	-2	219	-0.91%
2023/11/21	0	0.00	1	52.00	51.50	-1	169	-0.59%
2023/11/15	2	50.70	0	0.00	50.20	2	150	1.33%
2023/11/14	6	50.07	1	50.70	50.10	5	140	3.57%
2023/11/06	2	46.75	0	0.00	47.00	2	85	2.33%
2023/10/23	1	43.85	0	0.00	43.85	1	152	0.65%
2023/09/21	1	45.20	0	0.00	45.25	1	189	0.53%
2023/09/20	0	45.90	0	0.00	45.65	0	191	0.00%
2023/09/07	0	0.00	2	46.00	46.00	-2	234	-0.85%
2023/08/31	1	44.90	0	0.00	45.55	1	344	0.29%
2023/08/30	1	44.90	0	0.00	44.95	1	354	0.28%
2023/08/10	0.1	46.50	0	0.00	45.90	0.1	469	0.02%
2023/07/28	0	0.00	1	48.95	49.80	-1	426	-0.23%
2023/07/19	0	0.00	0	46.30	46.35	0	388	0.00%
2023/07/18	1	46.00	0	0.00	46.20	1	389	0.26%
2023/07/14	0.1	47.00	0	0.00	47.20	0.1	385	0.03%
2023/06/26	2	48.60	0	0.00	49.00	2	368	0.54%
2023/06/21	1	48.95	0	0.00	49.60	1	366	0.27%
2023/06/14	0	0.00	0.5	49.70	49.95	-0.5	353	-0.13%
2023/06/12	2	52.30	3	52.20	50.20	-1	341	-0.29%
2023/06/09	1	52.50	3	52.20	51.90	-2	323	-0.62%
2023/06/08	0	0.00	2	49.48	48.75	-2	284	-0.70%
2023/06/07	5	49.98	3	50.07	50.00	2	280	0.71%
2023/06/06	1	52.70	0	0.00	52.60	1	250	0.40%
2023/06/05	1	53.10	1	53.00	52.80	0	240	0.00%
2023/06/02	0	0.00	0.1	52.80	52.70	-0.1	232	-0.04%
2023/05/29	0	0.00	2	51.80	52.10	-2	199	-1.00%
2023/05/26	2	50.50	1	50.60	50.30	1	186	0.54%
2023/05/19	0	0.00	2	49.50	49.00	-2	158	-1.26%
2023/05/18	0	0.00	1	49.15	48.85	-1	167	-0.60%
2023/05/17	0	0.00	1	48.20	48.60	-1	160	-0.62%
2023/04/21	0	0.00	1	47.55	47.40	-1	150	-0.66%
2023/04/18	0	49.00	0	0.00	48.55	0	146	0.00%
2023/03/22	0	49.95	0	0.00	49.70	0	128	0.00%
2023/03/21	0	0.00	1.1	49.60	49.65	-1.1	127	-0.86%
2023/03/17	0	48.33	0	0.00	48.20	0	124	0.00%
2023/03/16	0	48.30	0	0.00	48.05	0	123	0.00%
2023/03/10	0	48.80	0	0.00	48.85	0	118	0.00%
2023/03/08	0	49.03	0	0.00	49.45	0	113	0.00%
2023/03/06	0	0.00	4	48.81	48.95	-4	109	-3.66%
2023/03/03	1	47.50	0	0.00	48.10	1	104	0.96%
2023/02/17	1	46.10	0	0.00	46.20	1	84	1.19%
2023/02/16	1	46.20	0	0.00	46.25	1	82	1.21%
2023/02/10	0	0.00	3	44.65	44.45	-3	79	-3.77%
2023/02/07	3	44.85	0	0.00	45.00	3	80	3.74%
2023/02/02	1	44.70	0	0.00	45.15	1	76	1.30%
2022/12/21	1	43.15	0	0.00	43.20	1	129	0.77%
2022/12/08	0	0.00	1	44.45	44.50	-1	152	-0.66%
2022/12/07	0	0.00	1	45.30	45.40	-1	156	-0.64%
2022/11/28	0	0.00	0.2	45.45	45.45	-0.2	168	-0.12%
2022/11/15	0	0.00	1	45.30	45.95	-1	182	-0.56%
2022/11/04	0	0.00	1	44.60	44.65	-1	183	-0.55%
2022/10/20	1	41.35	0	0.00	41.35	1	189	0.53%
2022/10/17	1	42.40	0	0.00	43.10	1	168	0.59%
2022/09/20	0	0.00	1.1	46.40	46.40	-1.1	203	-0.53%
2022/09/16	0	0.00	2.1	49.84	49.25	-2.1	198	-1.04%
2022/09/14	0	0.00	1	49.20	49.25	-1	192	-0.52%
2022/09/12	0	0.00	1	48.00	47.80	-1	184	-0.54%
2022/09/08	0	0.00	0.1	47.30	47.35	-0.1	183	-0.05%
2022/08/24	0	0.00	1	47.50	47.30	-1	181	-0.55%
2022/08/22	0	46.82	0	0.00	46.95	0	174	0.02%
2022/08/11	0	0.00	1	45.50	46.00	-1	168	-0.59%
2022/07/29	1	43.80	0	0.00	44.20	1	177	0.56%
2022/07/28	1	43.95	0	0.00	44.05	1	177	0.56%
2022/07/22	0	0.00	2	42.25	42.35	-2	170	-1.17%
2022/07/18	0	0.00	2	40.33	41.50	-2	180	-1.11%
2022/07/13	2.1	37.64	0	0.00	39.75	2.1	176	1.19%
2022/07/12	0	35.60	0	0.00	36.15	0	171	0.01%
2022/07/06	2	43.05	0	0.00	42.30	2	173	1.17%
2022/06/30	0	43.60	0	0.00	43.50	0	166	0.01%
2022/06/27	0	0.00	1	45.30	45.40	-1	167	-0.60%
2022/06/10	2	45.40	0	0.00	45.45	2	177	1.13%
2022/06/06	0	44.70	0	0.00	44.75	0	181	0.00%
2022/05/20	0	43.60	0	0.00	43.50	0	209	0.00%
2022/05/19	0	43.25	0	0.00	43.10	0	210	0.00%
2022/04/28	0	43.85	0	0.00	43.75	0	224	0.00%
2022/04/26	0	0.00	1	43.90	44.25	-1	227	-0.44%
2022/04/25	0	0.00	11	44.69	44.20	-11	227	-4.84%
2022/04/18	1	45.40	0	0.00	45.05	1	260	0.38%
2022/04/15	1	45.35	0	0.00	45.40	1	262	0.38%
2022/04/11	5	46.84	0	0.00	45.60	5	307	1.63%
2022/04/08	3	47.93	0	0.00	47.60	3	303	0.99%
2022/04/06	0	51.73	0	0.00	49.40	0	329	0.00%
2022/03/31	5	49.60	0	0.00	49.45	5	331	1.51%
2022/03/30	0	0.00	5	49.75	49.70	-5	332	-1.50%
2022/03/29	0	50.40	0	0.00	49.70	0	334	0.00%
2022/03/28	0	49.60	0	0.00	49.95	0	334	0.00%
2022/03/24	0	0.00	0.1	50.00	50.00	-0.1	330	-0.03%
2022/03/21	1	49.65	0	0.00	50.10	1	338	0.30%
2022/03/07	0	0.00	4	49.26	49.70	-4	373	-1.07%
2022/03/02	0	0.00	9	49.71	49.70	-9	380	-2.36%
2022/03/01	0	0.00	1	49.65	49.55	-1	389	-0.26%
2022/02/24	7	48.20	1	48.15	48.20	6	408	1.47%
2022/02/23	1	49.00	0	0.00	49.05	1	410	0.24%
2022/02/22	3	48.68	0	0.00	48.75	3	412	0.73%
2022/02/21	2	48.90	1	49.20	49.25	1	418	0.24%
2022/01/24	1	48.05	0	0.00	48.20	1	455	0.22%
2022/01/19	1	49.45	0	0.00	50.10	1	458	0.22%
2022/01/11	1	50.00	0	0.00	50.00	1	487	0.20%
2022/01/06	1	52.40	1	52.30	52.20	0	490	0.00%
2022/01/05	8	52.89	0	0.00	52.60	8	499	1.60%
2022/01/04	1.1	53.39	2	54.05	54.00	-0.9	494	-0.18%
2021/12/28	0	0.00	1	51.10	51.10	-1	422	-0.24%
2021/12/24	0	0.00	2	50.50	50.50	-2	431	-0.46%
2021/12/23	0	0.00	4	50.43	50.30	-4	433	-0.92%
2021/12/22	1	49.65	1	49.65	49.80	0	436	0.00%
2021/12/14	1	50.50	0	0.00	50.20	1	438	0.23%
2021/12/13	1	51.10	0	0.00	50.90	1	435	0.23%
2021/12/10	2	51.35	0	0.00	51.80	2	432	0.46%
2021/12/09	3	52.03	1	52.30	51.90	2	432	0.46%
2021/12/08	1	50.80	0	0.00	52.70	1	427	0.23%
2021/11/29	1	49.60	1	49.70	49.70	0	402	0.00%
2021/11/26	0	0.00	1	50.10	50.00	-1	396	-0.25%
2021/11/25	2	51.00	0	0.00	50.70	2	387	0.52%
2021/11/17	0	0.00	1	47.90	48.00	-1	363	-0.28%
2021/11/11	1	46.85	0	0.00	46.65	1	367	0.27%
2021/11/10	0	0.00	0	47.00	47.00	0	376	-0.01%
2021/11/09	0	0.00	0	46.95	47.00	0	389	0.00%
2021/11/05	0	0.00	0	46.80	46.80	0	397	0.00%
2021/11/02	0	0.00	1	45.50	45.25	-1	420	-0.24%
2021/11/01	0	0.00	2	45.80	46.00	-2	425	-0.47%
2021/10/28	0	0.00	1	46.00	45.70	-1	454	-0.22%
2021/10/27	1	45.60	0	0.00	45.80	1	474	0.21%
2021/10/26	0	0.00	1	45.60	45.70	-1	481	-0.21%
2021/10/22	1	45.30	0	0.00	45.40	1	498	0.20%
2021/10/20	1	45.50	0	0.00	45.50	1	551	0.18%
2021/10/18	0	0.00	2	44.45	44.05	-2	614	-0.33%
2021/09/17	0	0.00	0	47.20	47.00	0	1,107	0.00%
2021/09/14	0	0.00	1	47.70	47.45	-1	1,153	-0.09%
2021/09/01	0	0.00	0	50.10	49.95	0	1,176	0.00%
2021/08/31	0	49.90	0	0.00	50.20	0	1,179	0.00%
2021/08/26	0	0.00	0.1	50.40	49.80	-0.1	1,186	-0.01%
2021/08/25	0.1	49.50	0.1	49.81	49.85	0	1,186	0.00%
2021/08/24	0.1	48.60	0	49.00	48.30	0.1	1,187	0.01%
2021/08/23	0	48.15	0	0.00	48.30	0	1,189	0.00%
2021/08/19	2	47.40	0.6	48.05	46.95	1.4	1,194	0.11%
2021/08/18	0.6	48.30	0.4	47.62	48.70	0.2	1,206	0.02%
2021/08/17	0.4	48.53	0	0.00	47.50	0.4	1,216	0.03%
2021/08/16	0	0.00	1	47.85	47.75	-1	1,219	-0.08%
2021/08/11	1	50.90	1	50.90	51.30	0	1,203	0.00%
2021/08/10	2	52.30	0	0.00	50.90	2	1,207	0.17%
2021/08/09	0	0.00	1	53.20	52.70	-1	1,214	-0.08%
2021/08/06	0	0.00	2	53.60	53.60	-2	1,222	-0.16%
2021/08/05	1	53.60	1	54.00	53.90	0	1,243	0.00%
2021/08/04	2	54.60	1	54.30	54.20	1	1,274	0.08%
2021/08/03	9	55.71	1	55.90	55.20	8	1,285	0.62%
2021/07/30	2	60.00	5	59.08	58.50	-3	1,259	-0.24%
2021/07/29	2	60.10	0	0.00	60.40	2	1,252	0.16%
2021/07/28	0	0.00	16	58.13	58.90	-16	1,249	-1.28%
2021/07/27	2	61.05	1.2	59.91	59.90	0.9	1,270	0.07%
2021/07/26	3	64.37	4.9	62.60	62.50	-1.9	1,262	-0.15%
2021/07/23	4.9	62.24	4	62.40	63.50	0.9	1,230	0.07%
2021/07/22	5	62.62	4	62.09	61.90	1.1	1,217	0.09%
2021/07/21	8.9	60.96	8.6	60.87	61.10	0.3	1,196	0.03%
2021/07/20	7.6	61.54	2	61.22	60.30	5.7	1,243	0.45%
2021/07/19	15	61.65	2.4	61.79	62.20	12.5	1,193	1.05%
2021/07/16	0.4	59.58	0.2	59.66	58.90	0.2	1,167	0.02%
2021/07/15	1.2	58.42	0	0.00	58.80	1.2	1,171	0.10%
2021/07/14	0	0.00	1.1	59.41	58.60	-1.1	1,179	-0.09%
2021/07/13	1.2	60.97	14.2	61.01	59.70	-13	1,185	-1.10%
2021/07/12	3.1	58.78	2.9	59.66	59.10	0.2	1,175	0.02%
2021/07/09	0.7	57.61	0.8	57.85	57.70	-0.1	1,240	-0.01%
2021/07/08	1	57.80	25.9	57.89	57.80	-24.9	1,327	-1.87%
2021/07/07	2.8	58.21	20.3	58.29	58.60	-17.5	1,441	-1.21%
2021/07/06	0	57.90	0.1	57.35	57.30	-0.1	1,543	-0.01%
2021/07/05	4	57.70	20.4	57.90	57.90	-16.4	1,650	-1.00%
2021/07/02	0.7	57.07	1.5	57.04	57.30	-0.8	1,696	-0.05%
2021/07/01	1.5	57.13	2.3	57.29	56.50	-0.8	1,715	-0.05%
2021/06/30	0.4	57.20	1.9	57.27	57.10	-1.5	1,723	-0.09%
2021/06/29	1.9	55.50	0.4	55.93	56.70	1.4	1,691	0.08%
2021/06/28	0.4	55.08	0	0.00	56.40	0.4	1,695	0.03%
2021/06/25	20	54.80	0.2	54.85	54.20	19.8	1,676	1.18%
2021/06/24	18.2	54.89	1	55.05	54.80	17.2	1,675	1.03%
2021/06/23	15.2	54.63	3.4	55.54	56.00	11.8	1,669	0.70%
2021/06/22	1.9	54.05	0	53.80	53.50	1.9	1,661	0.11%
2021/06/21	0	0.00	0.1	52.51	52.80	-0.1	1,667	-0.01%
2021/06/18	0	0.00	0.4	53.94	53.90	-0.4	1,676	-0.03%
2021/06/17	0.1	54.11	0	0.00	54.30	0.1	1,690	0.00%
2021/06/16	15	54.20	0.3	54.10	53.80	14.7	1,703	0.86%
2021/06/15	1.7	53.30	2.1	53.62	53.90	-0.4	1,714	-0.02%
2021/06/10	0	0.00	0.2	53.00	52.80	-0.2	1,752	-0.01%
2021/06/09	0.2	52.30	0	0.00	52.10	0.2	1,774	0.01%
2021/06/07	0	0.00	3	52.70	53.00	-3	1,868	-0.16%
2021/06/03	0	0.00	3	54.10	53.90	-3	1,916	-0.16%
2021/06/02	0	0.00	0.2	53.80	53.60	-0.2	1,926	-0.01%
2021/06/01	0	0.00	1	55.00	54.40	-1	1,960	-0.05%
2021/05/28	0	0.00	0	52.70	53.10	0	1,987	0.00%
2021/05/25	0	54.00	0	0.00	54.40	0	2,054	0.00%
2021/05/21	0	0.00	1	50.80	50.90	-1	2,372	-0.04%
2021/05/19	0	0.00	2	49.55	49.65	-2	2,450	-0.08%
2021/05/18	1.1	49.29	0	0.00	49.75	1.1	2,492	0.04%
2021/05/17	0	48.53	0	0.00	45.90	0	2,507	0.00%
2021/05/14	4.2	50.99	0	0.00	50.10	4.2	2,499	0.17%
2021/05/13	0.3	49.96	0.2	51.32	51.50	0.1	2,485	0.01%
2021/05/12	0.2	50.70	6	48.42	49.00	-5.8	2,469	-0.23%
2021/05/11	7.1	52.61	4	53.68	51.60	3.1	2,451	0.13%
2021/05/06	1	52.60	0	0.00	52.70	1	2,458	0.04%
2021/05/05	0	0.00	0.3	54.02	52.30	-0.3	2,466	-0.01%
2021/05/04	1.3	52.87	5	51.50	53.70	-3.7	2,472	-0.15%
2021/05/03	2.2	55.68	1	54.90	54.50	1.2	2,448	0.05%
2021/04/29	1	56.60	1	57.00	56.80	0	2,438	0.00%
2021/04/28	2	56.85	1	57.00	57.00	1	2,524	0.04%
2021/04/27	3	58.32	1	58.00	57.90	2	2,555	0.08%
2021/04/26	4	59.33	3	59.33	59.80	1	2,550	0.04%
2021/04/23	0	0.00	2	56.35	57.00	-2	2,508	-0.08%
2021/04/22	2	56.45	0	0.00	55.10	2	2,535	0.08%
2021/04/21	1	57.00	2	57.10	56.90	-1	2,560	-0.04%
2021/04/20	1	57.60	3	57.47	57.80	-2	2,573	-0.08%
2021/04/19	1	56.90	9	57.08	57.40	-8	2,629	-0.30%
2021/04/16	2	59.20	3	58.87	58.60	-1	2,642	-0.04%
2021/04/15	18	60.26	1	60.30	60.30	17	2,796	0.61%
2021/04/14	2	59.80	2.3	58.93	60.00	-0.3	3,012	-0.01%
2021/04/13	5	58.08	6	59.12	57.80	-1	3,091	-0.03%
2021/04/12	5	56.66	2	56.80	56.80	3	2,969	0.10%
2021/04/09	1.3	55.45	2	55.15	58.40	-0.7	2,854	-0.02%
2021/04/08	2	53.10	26	53.66	53.40	-24	2,745	-0.87%
2021/04/07	1	51.80	2	51.40	51.50	-1	2,690	-0.04%
2021/04/06	2	50.00	1	49.55	50.10	1	2,667	0.04%
2021/04/01	1	48.60	0	0.00	48.75	1	2,651	0.04%
2021/03/31	0	0.00	2	48.75	48.60	-2	2,646	-0.08%
2021/03/30	1	49.35	0	0.00	49.30	1	2,630	0.04%
2021/03/29	2	49.50	0	0.00	49.35	2	2,630	0.08%
2021/03/25	4	49.56	0	0.00	49.20	4	2,655	0.15%
2021/03/24	0	0.00	0	49.80	49.85	0	2,662	0.00%
2021/03/23	0	0.00	5	49.02	49.45	-5	2,667	-0.19%
2021/03/22	1	48.75	1	49.50	49.00	0	2,701	0.00%
2021/03/18	0	0.00	2	48.55	48.95	-2	2,789	-0.07%
2021/03/17	1	48.55	0	48.85	48.55	1	2,884	0.03%
2021/03/15	0	0.00	2	49.40	49.60	-2	2,889	-0.07%
2021/03/12	42	47.85	46	48.34	48.80	-4	2,904	-0.14%
2021/03/11	2	47.80	0	0.00	47.55	2	2,864	0.07%
2021/03/10	2	47.06	10	47.09	47.00	-8	2,844	-0.28%
2021/03/08	0	0.00	1	45.65	45.30	-1	2,829	-0.04%
2021/03/04	0	0.00	1	44.95	44.95	-1	2,862	-0.03%
2021/03/03	0	0.00	4	44.05	44.55	-4	2,877	-0.14%
2021/02/26	3	45.03	0	0.00	45.85	3	2,878	0.10%
2021/02/25	5	45.74	2.3	46.14	45.20	2.7	2,869	0.09%
2021/02/24	42.3	48.56	8	48.61	45.60	34.3	2,853	1.20%
2021/02/23	11	46.77	1	46.15	48.40	10	2,676	0.37%
2021/02/22	0	0.00	1	44.35	44.00	-1	2,559	-0.04%
2021/02/19	3	43.53	0	0.00	44.30	3	2,533	0.12%
2021/02/18	5	42.60	0	0.00	44.45	5	2,586	0.19%
2021/02/17	0	0.00	2	42.15	42.50	-2	2,606	-0.08%
2021/02/01	0	0.00	1	39.05	39.95	-1	2,727	-0.04%
2021/01/29	0	0.00	4	40.45	40.10	-4	2,727	-0.15%
2021/01/26	4	41.66	0	41.35	41.45	4	2,820	0.14%
2021/01/21	4	41.83	5	41.55	41.65	-1	2,834	-0.04%
2021/01/20	1	41.25	0	0.00	41.20	1	2,860	0.03%
2021/01/19	1	40.90	4	41.00	41.15	-3	2,838	-0.11%
2021/01/18	3	39.23	3	39.57	41.15	0	2,823	0.00%
2021/01/15	2	41.80	0	0.00	41.05	2	2,808	0.07%
2021/01/14	3	42.22	1	42.00	42.15	2	2,779	0.07%
2021/01/13	1	41.40	30	41.50	41.55	-29	2,785	-1.04%
2021/01/12	0	0.00	1	42.90	40.55	-1	2,776	-0.04%
2021/01/11	0	0.00	45	43.18	43.40	-45	2,731	-1.65%
2021/01/08	31	44.88	6	43.92	42.70	25	2,800	0.89%
2021/01/07	3	44.85	106	44.78	44.85	-103	2,652	-3.88%	大賣/鉅額交易
2021/01/06	6	39.97	3	38.87	40.80	3	2,369	0.13%
2021/01/04	25	36.95	0	0.00	37.10	25	2,185	1.14%
2020/12/22	4	36.43	0	0.00	35.85	4	2,148	0.19%
2020/12/18	1	36.80	0	0.00	36.60	1	2,130	0.05%
2020/12/17	1	37.50	0	0.00	37.70	1	2,147	0.05%
2020/12/16	0	0.00	1	38.10	37.45	-1	2,127	-0.05%
2020/12/15	2	36.48	2	36.63	36.45	0	2,082	0.00%
2020/12/14	3	37.33	1	37.25	37.65	2	2,052	0.10%
2020/12/11	30	37.10	2	36.05	36.65	28	1,989	1.41%
2020/12/08	0	0.00	2	34.58	34.95	-2	1,831	-0.11%
2020/12/07	0	0.00	1	33.55	33.55	-1	1,795	-0.06%
2020/12/04	1	34.10	1	34.05	34.15	0	1,769	0.00%
2020/12/03	2	34.45	1	34.75	34.35	1	1,757	0.06%
2020/11/30	0	0.00	1	35.35	35.50	-1	1,705	-0.06%
2020/11/25	60	34.35	0	0.00	33.90	60	1,599	3.75%
2020/11/24	1	35.10	0	0.00	34.70	1	1,574	0.06%
2020/11/20	1	35.15	0	0.00	35.35	1	1,532	0.07%
2020/11/17	2	35.83	2	34.93	34.10	0	1,466	0.00%
2020/11/16	3	35.23	3	35.73	35.70	0	1,387	0.00%
2020/11/13	0	0.00	20	33.50	34.20	-20	1,326	-1.51%
2020/11/10	20	33.35	0	0.00	33.00	20	1,225	1.63%
2020/11/09	30	32.15	0	0.00	32.45	30	1,177	2.55%
2020/11/05	0	0.00	1	31.80	31.75	-1	1,132	-0.09%
2020/11/04	4	32.26	2	32.30	31.75	2	1,121	0.18%
2020/11/03	0	0.00	6	31.72	31.60	-6	1,022	-0.59%
2020/10/30	0	0.00	1	31.50	31.15	-1	998	-0.10%
2020/10/29	1	31.40	2	31.20	31.40	-1	980	-0.10%
2020/10/28	3	31.68	0	0.00	31.70	3	957	0.31%
2020/10/27	1	30.80	2	30.93	31.30	-1	835	-0.12%
2020/10/23	0	0.00	6	30.98	30.85	-6	806	-0.74%
2020/10/21	0	0.00	1	31.10	30.90	-1	797	-0.13%
2020/10/19	0	0.00	1	30.30	30.30	-1	740	-0.14%
2020/10/15	6	29.56	1	29.80	30.00	5	637	0.78%
2020/10/14	0	0.00	2	29.05	29.40	-2	666	-0.30%
2020/10/08	0	0.00	1	28.60	28.50	-1	681	-0.15%
2020/10/05	0	0.00	2	27.65	27.70	-2	707	-0.28%
2020/09/22	0	0.00	8	28.99	28.50	-8	888	-0.90%
2020/09/17	0	0.00	2	27.90	27.90	-2	893	-0.22%
2020/09/14	0	0.00	1	27.20	27.20	-1	899	-0.11%
2020/08/21	1	26.90	0	0.00	27.30	1	1,784	0.06%
2020/08/18	0	28.10	0	0.00	28.05	0	1,862	0.00%
2020/08/17	6	28.28	0	0.00	28.30	6	2,014	0.30%
2020/07/27	0	0.00	1	27.80	27.85	-1	2,163	-0.05%
2020/07/24	0	0.00	1	28.75	28.60	-1	2,168	-0.05%
2020/07/22	1	29.25	5	29.45	29.20	-4	2,163	-0.18%
2020/07/21	2	29.50	1	29.55	29.50	1	2,150	0.05%
2020/07/20	17	29.77	5	29.85	29.95	12	2,123	0.57%
2020/07/16	3	29.38	3	28.75	28.75	0	2,031	0.00%
2020/07/08	0	0.00	1	28.95	28.95	-1	1,973	-0.05%
2020/07/06	1	29.10	0	0.00	29.10	1	1,955	0.05%
2020/07/03	1	28.75	0	0.00	28.70	1	1,941	0.05%
2020/07/02	1	29.00	0	0.00	28.90	1	1,933	0.05%
2020/07/01	2	29.60	2	29.68	29.20	0	1,916	0.00%
2020/06/19	0	0.00	2	28.10	28.05	-2	1,770	-0.11%
2020/06/18	0	0.00	30	28.50	28.25	-30	1,766	-1.70%
2020/06/17	30	28.35	0	0.00	28.80	30	1,753	1.71%
2020/06/16	2	27.05	0	0.00	27.65	2	1,695	0.12%
2020/06/15	1	26.65	0	0.00	26.65	1	1,703	0.06%
2020/06/09	1	29.30	0	0.00	28.50	1	1,660	0.06%
2020/06/05	0	0.00	5	32.83	33.00	-5	1,560	-0.32%
2020/06/04	0	0.00	25	32.70	32.70	-25	1,493	-1.67%
2020/06/03	0	0.00	5	33.00	32.95	-5	1,468	-0.34%
2020/06/02	1	33.15	3	32.73	32.80	-2	1,449	-0.14%
2020/06/01	1	33.05	1	33.10	33.15	0	1,411	0.00%
2020/05/29	1	32.80	13	32.57	32.85	-12	1,333	-0.90%
2020/05/28	0	0.00	8	31.30	31.20	-8	1,186	-0.67%
2020/05/22	7	30.21	1	30.40	30.45	6	1,057	0.57%
2020/05/21	1	28.45	0	0.00	29.25	1	904	0.11%
2020/05/14	1	28.85	0	0.00	28.50	1	840	0.12%
2020/05/13	0	0.00	2	28.60	29.20	-2	823	-0.24%
2020/05/12	0	0.00	1	28.45	28.45	-1	781	-0.13%
2020/05/11	3	28.00	0	0.00	28.10	3	763	0.39%
2020/05/07	2	28.05	0	0.00	28.25	2	740	0.27%
2020/05/04	0	0.00	5	28.05	28.05	-5	721	-0.69%
2020/04/30	0	0.00	3	28.50	28.35	-3	715	-0.42%
2020/04/29	0	0.00	2	27.60	28.40	-2	696	-0.29%
2020/04/23	1	26.70	0	0.00	26.85	1	664	0.15%
2020/04/16	0	0.00	2	27.00	27.05	-2	629	-0.32%
2020/04/13	0	0.00	2	26.25	26.25	-2	592	-0.34%
2020/04/10	5	25.85	0	0.00	25.95	5	585	0.85%
2020/04/01	0	0.00	1	25.40	25.35	-1	557	-0.18%
2020/03/27	1	25.15	0	0.00	25.15	1	548	0.18%
2020/03/25	0	0.00	2	25.50	25.25	-2	537	-0.37%
2020/03/11	0	0.00	2	27.10	26.70	-2	425	-0.47%
2020/03/10	0	0.00	1	26.40	26.95	-1	415	-0.24%
2020/03/09	0	26.80	0	0.00	26.80	0	396	0.00%
2020/03/06	0	0.00	2	27.30	27.15	-2	372	-0.54%
2020/03/05	0	0.00	2	26.50	26.60	-2	338	-0.59%
2020/03/03	0	0.00	12	25.78	25.80	-12	312	-3.84%
2020/03/02	10	25.15	0	0.00	25.15	10	295	3.38%
2020/02/11	1	23.25	0	0.00	23.25	1	268	0.37%
2020/01/30	2	24.05	0	0.00	23.55	2	249	0.80%
2020/01/16	1	25.75	0	0.00	25.80	1	237	0.42%
2020/01/06	1	26.05	0	0.00	26.05	1	249	0.40%
2019/12/25	0	0.00	1	26.90	26.80	-1	283	-0.35%
2019/12/16	0	0.00	5	26.80	26.65	-5	283	-1.77%
2019/12/12	0	0.00	1	26.95	26.80	-1	276	-0.36%
2019/12/11	0	0.00	3	25.90	26.75	-3	245	-1.22%
2019/11/20	1	25.05	0	0.00	25.10	1	265	0.38%
2019/10/29	0	0.00	1	26.00	25.85	-1	335	-0.30%
2019/10/09	1	24.45	0	0.00	24.55	1	457	0.22%
2019/10/08	2	25.05	0	0.00	24.75	2	460	0.43%
2019/10/07	1	26.30	0	0.00	26.00	1	443	0.23%
2019/09/27	6	26.78	2	26.90	26.60	4	543	0.74%
2019/09/10	5	27.67	0	0.00	27.40	5	719	0.69%
2019/08/30	1	28.60	0	0.00	28.30	1	735	0.14%
2019/08/28	0	0.00	2	28.05	28.10	-2	741	-0.27%
2019/08/19	0	0.00	2	27.70	27.80	-2	859	-0.23%
2019/08/08	2	27.00	0	0.00	27.00	2	940	0.21%
2019/08/05	2	27.75	0	0.00	27.50	2	999	0.20%
2019/08/02	2	28.55	0	0.00	28.20	2	1,118	0.18%
2019/07/30	0	0.00	7	29.49	29.10	-7	1,363	-0.51%
2019/07/25	2	28.50	0	0.00	28.75	2	1,374	0.15%
2019/07/22	8	28.11	0	0.00	28.10	8	1,479	0.54%
2019/07/18	3	29.05	0	0.00	29.05	3	1,592	0.19%
2019/07/17	2	29.55	0	0.00	29.20	2	1,633	0.12%
2019/07/11	2	30.20	0	0.00	30.60	2	1,963	0.10%
2019/07/04	0	0.00	3	33.72	33.75	-3	2,067	-0.15%
2019/07/02	0	0.00	14	33.69	33.85	-14	2,277	-0.61%
2019/06/20	0	0.00	1	32.50	32.60	-1	2,388	-0.04%
2019/06/10	1	31.50	0	0.00	31.40	1	2,501	0.04%
2019/05/31	0	0.00	3	32.10	32.50	-3	2,465	-0.12%
2019/05/24	5	31.19	0	0.00	31.20	5	2,411	0.21%
2019/05/23	1	31.10	0	0.00	31.15	1	2,408	0.04%
2019/05/22	1	32.00	0	0.00	31.75	1	2,408	0.04%
2019/05/21	2	31.75	0	0.00	31.80	2	2,405	0.08%
2019/05/17	2	32.25	0	0.00	31.65	2	2,368	0.08%
2019/05/16	1	33.30	0	0.00	32.35	1	2,348	0.04%
2019/05/15	1	33.15	0	0.00	33.50	1	2,333	0.04%
2019/05/09	4	35.03	13	35.03	35.35	-9	2,163	-0.42%
2019/05/07	1	33.00	0	0.00	33.00	1	1,949	0.05%
2019/04/30	1	34.00	0	0.00	34.15	1	1,842	0.05%
2019/04/29	0	0.00	1	35.00	33.90	-1	1,835	-0.05%
2019/04/25	1	34.00	0	0.00	34.40	1	1,779	0.06%
2019/04/24	0	0.00	2	34.90	34.20	-2	1,761	-0.11%
2019/04/23	0	0.00	9	34.58	34.80	-9	1,645	-0.55%
2019/04/22	1	34.00	0	0.00	34.05	1	1,597	0.06%
2019/04/19	1	34.55	0	0.00	34.30	1	1,568	0.06%
2019/04/17	2	33.75	2	33.90	34.20	0	1,366	0.00%
2019/04/16	4	32.61	0	0.00	33.40	4	1,245	0.32%
2019/04/15	0	0.00	4	32.63	33.00	-4	1,195	-0.33%
2019/04/12	2	31.50	2	31.73	32.15	0	1,132	0.00%
2019/04/11	4	32.13	1	31.85	31.90	3	1,101	0.27%
2019/04/10	2	32.23	0	0.00	32.20	2	1,065	0.19%
2019/04/09	7	32.79	0	0.00	32.20	7	1,045	0.67%
2019/04/08	1	32.95	4	33.63	33.95	-3	970	-0.31%
2019/04/03	0	0.00	3	31.67	32.00	-3	816	-0.37%
2019/03/27	1	29.90	0	0.00	29.65	1	684	0.15%
2019/03/25	0	0.00	2	30.05	29.85	-2	651	-0.31%
2019/03/22	2	29.30	3	29.67	29.30	-1	587	-0.17%
2019/03/21	0	0.00	1	29.20	29.50	-1	569	-0.18%
2019/03/18	0	0.00	5	29.65	29.75	-5	545	-0.92%
2019/03/15	0	0.00	3	29.12	28.85	-3	492	-0.61%
2019/03/13	0	0.00	2	28.55	28.85	-2	442	-0.45%
2019/03/12	0	0.00	1	28.30	28.35	-1	405	-0.25%
2019/03/11	0	0.00	3	28.30	28.35	-3	400	-0.75%
2019/03/06	1	28.00	0	0.00	28.00	1	382	0.26%
2019/02/27	2	27.68	1	27.85	27.80	1	376	0.27%
2019/02/26	3	28.07	1	28.00	28.05	2	370	0.54%
2019/02/21	0	0.00	1	28.05	28.20	-1	356	-0.28%
2019/02/20	0	0.00	5	28.00	27.90	-5	344	-1.45%
2019/02/19	0	0.00	5	27.85	27.85	-5	364	-1.37%
2019/02/18	2	27.83	0	0.00	27.80	2	362	0.55%
2019/02/13	0	0.00	2	28.00	28.10	-2	355	-0.56%
2019/01/22	1	27.50	0	0.00	27.50	1	331	0.30%
2019/01/21	1	27.80	0	0.00	27.80	1	330	0.30%
2019/01/18	1	27.60	0	0.00	27.65	1	325	0.31%
2019/01/17	6	28.50	2	28.30	27.65	4	319	1.25%
2019/01/10	1	26.40	0	0.00	26.45	1	267	0.37%
2018/12/27	0	0.00	1	25.65	25.90	-1	301	-0.33%
2018/12/25	1	24.90	0	0.00	25.00	1	297	0.34%
2018/12/12	0	0.00	1	25.90	26.20	-1	312	-0.32%
2018/11/21	0	0.00	1	25.60	25.60	-1	358	-0.28%
2018/10/31	0	0.00	4	25.03	24.85	-4	409	-0.98%
2018/10/30	0	0.00	1	24.20	24.55	-1	409	-0.24%
2018/10/29	1	23.70	0	0.00	23.85	1	410	0.24%
2018/10/25	1	23.90	0	0.00	23.90	1	418	0.24%
2018/10/15	0	0.00	1	24.85	24.95	-1	514	-0.19%
2018/10/12	0	0.00	1	24.15	25.00	-1	547	-0.18%
2018/10/11	0	0.00	1	24.70	24.15	-1	544	-0.18%
2018/10/02	0	0.00	1	26.15	26.40	-1	535	-0.19%
2018/09/28	1	25.60	0	0.00	25.70	1	541	0.18%
2018/09/26	0	0.00	1	25.95	25.90	-1	541	-0.18%
2018/09/19	1	26.10	0	0.00	26.15	1	567	0.18%
2018/09/14	2	25.70	2	25.85	25.90	0	579	0.00%
2018/09/10	1	25.75	0	0.00	25.40	1	606	0.16%
2018/09/06	6	26.79	0	0.00	26.80	6	690	0.87%
2018/09/05	1	27.40	0	0.00	27.15	1	716	0.14%
2018/08/13	1	27.90	0	0.00	27.70	1	1,579	0.06%
2018/08/09	0	0.00	5	28.70	28.70	-5	1,569	-0.32%
2018/08/08	0	0.00	1	29.00	28.85	-1	1,568	-0.06%
2018/08/03	0	0.00	1	28.00	28.00	-1	1,536	-0.07%
2018/07/27	0	0.00	1	27.95	27.95	-1	1,509	-0.07%
2018/07/25	2	27.48	0	0.00	27.55	2	1,483	0.13%
2018/07/24	0	0.00	1	27.85	27.45	-1	1,476	-0.07%
2018/07/20	1	26.70	0	0.00	26.75	1	1,433	0.07%
2018/07/19	0	0.00	1	27.25	27.00	-1	1,434	-0.07%
2018/07/10	0	0.00	6	26.29	26.15	-6	1,460	-0.41%
2018/07/05	1	25.05	0	0.00	25.00	1	1,484	0.07%
2018/06/26	5	26.00	1	26.00	26.00	4	1,510	0.26%
2018/06/20	1	26.45	4	26.66	26.35	-3	1,498	-0.20%
2018/06/19	2	26.63	0	0.00	26.55	2	1,489	0.13%
2018/06/15	1	27.25	0	0.00	27.10	1	1,475	0.07%
2018/06/14	5	28.65	0	0.00	28.75	5	1,418	0.35%
2018/06/13	3	28.57	0	0.00	28.35	3	1,379	0.22%
2018/06/12	1	28.50	1	29.05	28.45	0	1,350	0.00%
2018/06/08	5	28.86	1	29.00	28.40	4	1,302	0.31%
2018/06/06	0	0.00	1	31.00	30.75	-1	1,197	-0.08%
2018/06/04	0	0.00	4.2	31.16	31.45	-4.2	1,095	-0.38%
2018/06/01	0	0.00	6	29.55	29.40	-6	915	-0.66%
2018/05/31	0	0.00	3	29.30	29.20	-3	787	-0.38%
2018/05/30	0	0.00	1	27.80	28.30	-1	646	-0.15%
2018/05/29	1	27.25	2	27.65	27.10	-1	584	-0.17%
2018/05/23	2	26.65	0	0.00	26.70	2	572	0.35%
2018/05/22	2	27.15	2	27.65	27.00	0	568	0.00%
2018/05/18	2	26.60	1	26.90	26.60	1	557	0.18%
2018/05/14	5	26.23	0	0.00	26.15	5	631	0.79%
2018/05/11	0	0.00	10	26.60	26.35	-10	639	-1.56%
2018/05/10	5	26.46	0	0.00	26.50	5	649	0.77%
2018/05/07	10	26.40	0	0.00	26.60	10	679	1.47%
2018/05/02	1	26.40	0	0.00	26.40	1	700	0.14%
2018/04/19	2	27.15	0	0.00	27.15	2	1,124	0.18%
2018/04/11	2	28.00	10	28.02	28.10	-8	1,219	-0.66%
2018/04/10	15	27.97	2	28.55	27.95	13	1,243	1.05%
2018/03/31	1	26.65	0	0.00	26.70	1	1,268	0.08%
2018/03/30	1	26.70	0	0.00	26.60	1	1,293	0.08%
2018/03/09	3	26.87	0	0.00	26.85	3	1,375	0.22%
2018/03/07	2	26.75	0	0.00	26.70	2	1,379	0.14%
2018/03/05	2	26.98	0	0.00	26.90	2	1,412	0.14%
2018/02/26	1	27.40	0	0.00	27.20	1	1,465	0.07%
2018/02/21	0	0.00	2	26.05	26.10	-2	1,479	-0.14%
2018/02/12	2	25.05	0	0.00	25.05	2	1,477	0.14%
2018/01/31	2	28.05	0	0.00	28.05	2	1,526	0.13%
2018/01/30	3	28.30	0	0.00	28.25	3	1,566	0.19%
2018/01/25	0	0.00	20	28.63	28.40	-20	1,596	-1.25%
2018/01/22	10	28.48	0	0.00	28.55	10	1,757	0.57%
2018/01/18	2	28.55	0	0.00	28.80	2	1,777	0.11%
2018/01/17	50	30.02	51	29.19	28.60	-1	1,746	-0.06%
2018/01/16	10	29.10	8	29.58	30.00	2	1,531	0.13%
2018/01/10	0	0.00	2	28.55	27.75	-2	1,475	-0.14%
2018/01/09	3	27.97	0	0.00	28.25	3	1,470	0.20%
2018/01/08	2	28.40	1	28.55	27.90	1	1,473	0.07%
2018/01/05	20	28.95	22	29.08	28.80	-2	1,451	-0.14%
2018/01/04	15	28.70	0	0.00	28.35	15	1,399	1.07%