志聖 (2467)-大昌券商分點個股進出

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
134.0
漲跌
▲8.0
漲幅
+6.35%
成交量
5,831張
產業
上市電子零組件類股
274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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	0.1	132.00	134.00	-0.1	5,601	0.00%
2024/04/24	1	125.00	1.7	125.35	126.00	-0.7	5,533	-0.01%
2024/04/22	0.1	121.00	5.1	119.50	118.00	-5	5,505	-0.09%
2024/04/19	2.4	127.42	2	128.00	126.50	0.4	5,493	0.01%
2024/04/18	13.5	137.49	22.5	138.00	135.50	-9	5,408	-0.17%
2024/04/17	7.3	130.42	8.1	133.09	134.50	-0.8	5,238	-0.02%
2024/04/16	12	125.17	11	125.95	126.00	1	5,171	0.02%
2024/04/15	4	130.00	4	129.50	129.50	0	5,183	0.00%
2024/04/12	17	131.91	15	131.67	133.50	2	5,222	0.04%
2024/04/11	2	130.50	2	132.00	132.50	0	5,149	0.00%
2024/04/10	5	133.70	17	131.47	131.50	-12	5,145	-0.23%
2024/04/09	5.2	135.41	4	135.88	133.50	1.2	5,203	0.02%
2024/04/08	2	132.50	14.2	135.22	138.00	-12.2	5,086	-0.24%
2024/04/03	42	125.70	34	126.07	125.50	8	4,954	0.16%
2024/04/02	18	136.72	14	135.36	130.50	4	4,882	0.08%
2024/04/01	4.2	124.17	7.2	127.95	130.00	-3	4,636	-0.06%
2024/03/29	1	125.50	4	125.13	123.00	-3	4,547	-0.07%
2024/03/28	8.2	127.48	4	126.25	127.50	4.2	4,530	0.09%
2024/03/26	8.2	128.61	8.1	127.37	127.00	0.1	4,439	0.00%
2024/03/25	27	131.07	28.2	131.44	131.00	-1.2	4,395	-0.03%
2024/03/22	3.2	126.00	0	0.00	125.50	3.2	4,302	0.07%
2024/03/21	2.8	129.36	2.2	129.91	128.00	0.6	4,271	0.01%
2024/03/20	1	130.99	1.2	131.74	123.50	-0.1	4,205	0.00%
2024/03/19	15	126.50	16	127.69	128.00	-1	4,138	-0.02%
2024/03/18	8	117.63	6.2	119.42	119.50	1.8	3,995	0.05%
2024/03/15	6	109.00	0	0.00	109.00	6	3,954	0.15%
2024/03/14	4	110.50	2.4	109.79	109.50	1.6	3,933	0.04%
2024/03/13	5	116.80	11	117.45	114.50	-6	3,908	-0.15%
2024/03/12	11	120.45	8	121.94	122.00	3	3,854	0.08%
2024/03/11	5	122.60	4	123.00	122.00	1	3,813	0.03%
2024/03/08	1	122.00	3.3	127.58	124.50	-2.3	3,794	-0.06%
2024/03/07	21	141.48	9	138.28	134.50	12	3,712	0.32%
2024/03/06	1.1	135.36	4.2	136.14	141.50	-3.1	3,536	-0.09%
2024/03/05	6	129.92	2	129.00	129.00	4	3,365	0.12%
2024/03/04	7.5	128.40	10	128.70	128.00	-2.5	3,314	-0.08%
2024/03/01	1	124.00	2	126.25	124.50	-1	3,235	-0.03%
2024/02/29	5	125.20	2	123.25	126.00	3	3,184	0.09%
2024/02/27	25	127.70	22.1	127.14	125.00	2.9	3,137	0.09%
2024/02/26	5	135.60	3.1	133.10	134.50	1.9	3,008	0.06%
2024/02/23	2	135.50	2	136.00	136.00	0	2,829	0.00%
2024/02/22	0	0.00	1	124.00	124.00	-1	2,816	-0.04%
2024/02/21	2	116.00	2	115.75	113.00	0	2,760	0.00%
2024/02/20	5	114.90	1.1	117.72	114.00	3.9	2,672	0.15%
2024/02/19	2	109.00	2	108.00	114.00	0	2,535	0.00%
2024/02/16	3	104.50	4	106.50	109.00	-1	2,339	-0.04%
2024/02/15	1	95.80	2	99.15	99.30	-1	2,293	-0.04%
2024/02/05	1	87.00	1	90.20	90.30	0	2,238	0.00%
2024/02/02	1	87.20	2.1	86.33	86.80	-1.1	2,161	-0.05%
2024/02/01	1	84.20	0	0.00	83.20	1	2,071	0.05%
2024/01/31	2	82.00	2	83.10	83.90	0	2,035	0.00%
2024/01/30	20.2	84.75	22.2	84.37	83.90	-2	1,977	-0.10%
2024/01/29	5	81.20	1.7	81.41	83.00	3.3	1,746	0.19%
2024/01/26	0.3	75.80	0	0.00	75.50	0.3	1,613	0.02%
2024/01/25	1	81.10	1	76.20	76.40	0	1,573	0.00%
2024/01/24	1	79.40	2.1	78.44	80.00	-1.1	1,415	-0.07%
2024/01/23	0	0.00	2.2	72.87	72.80	-2.2	1,324	-0.16%
2024/01/22	2.1	71.87	3.2	71.64	71.20	-1.1	1,298	-0.08%
2024/01/19	3	69.70	2	69.15	69.30	1	1,266	0.08%
2024/01/18	0	0.00	1	69.00	66.30	-1	1,230	-0.08%
2024/01/17	2.3	70.38	0.3	69.90	69.50	2	1,202	0.17%
2024/01/16	1	70.30	2	70.85	71.10	-1	1,178	-0.08%
2024/01/15	4	71.73	6.5	72.32	71.70	-2.5	1,152	-0.22%
2024/01/12	1	68.10	1	67.90	68.00	0	1,103	0.00%
2024/01/11	3	67.63	1	67.90	67.90	2	1,091	0.18%
2024/01/10	2.3	68.43	5	69.24	68.80	-2.7	1,072	-0.25%
2024/01/09	6	66.92	1.5	69.37	70.00	4.5	1,034	0.43%
2024/01/08	1	73.00	2	73.25	69.50	-1	978	-0.10%
2024/01/05	2	66.50	7	66.11	67.50	-5	903	-0.55%
2024/01/04	15	63.68	11	64.03	63.80	4	858	0.47%
2024/01/03	4	67.15	0	0.00	66.00	4	831	0.48%
2024/01/02	0	0.00	1	68.20	68.20	-1	706	-0.14%
2023/12/28	0	0.00	3	61.50	61.60	-3	623	-0.48%
2023/12/25	2	58.05	0	0.00	58.70	2	602	0.33%
2023/12/20	10	63.20	10	62.00	62.00	0	576	0.00%
2023/12/15	2	63.00	2	63.60	62.80	0	562	0.00%
2023/12/14	1	60.60	1	61.00	61.00	0	535	0.00%
2023/12/11	1	64.60	0	0.00	65.10	1	477	0.21%
2023/12/08	0	0.00	1	64.80	65.00	-1	456	-0.22%
2023/12/07	0	0.00	1	64.00	64.00	-1	424	-0.24%
2023/12/06	10	64.30	10	63.80	63.80	0	407	0.00%
2023/12/05	0	0.00	4	62.38	63.50	-4	391	-1.02%
2023/12/01	3	59.87	0	58.40	61.00	3	313	0.96%
2023/11/30	0	0.00	17	56.40	56.60	-17	268	-6.34%
2023/11/29	1	54.20	0	0.00	55.00	1	249	0.40%
2023/11/21	1	51.60	1	52.80	51.50	0	169	0.00%
2023/11/20	0.2	50.20	0	0.00	50.10	0.2	158	0.11%
2023/11/17	7	50.70	0	0.00	50.30	7	156	4.49%
2023/11/16	8	50.30	0	50.10	50.30	8	153	5.23%
2023/11/15	2	50.20	1	50.20	50.20	1	150	0.67%
2023/11/13	0	0.00	9	49.10	50.00	-9	131	-6.85%
2023/11/10	10	48.75	3	49.50	49.75	7	114	6.11%
2023/11/09	0	0.00	4	46.30	45.25	-4	79	-5.02%
2023/11/06	2	46.90	0	0.00	47.00	2	85	2.33%
2023/10/13	1	44.30	0	0.00	44.30	1	165	0.60%
2023/09/26	0	45.00	0	0.00	45.60	0	191	0.00%
2023/09/13	0	0.00	0	44.90	45.65	0	213	0.00%
2023/08/30	1	44.45	0	0.00	44.95	1	354	0.28%
2023/08/25	1	44.50	0	0.00	44.90	1	392	0.26%
2023/08/04	1	47.40	0	0.00	47.30	1	465	0.21%
2023/07/31	0	0.00	2	51.40	49.00	-2	449	-0.45%
2023/07/27	1	49.10	0	0.00	49.10	1	422	0.24%
2023/07/26	2	49.70	2	51.45	49.75	0	414	0.00%
2023/07/25	2	47.98	1	47.40	47.95	1	395	0.25%
2023/07/19	1	46.50	0	46.47	46.35	1	388	0.26%
2023/07/07	0	0.00	1	48.20	48.25	-1	375	-0.27%
2023/06/19	0	0.00	2	48.35	48.35	-2	359	-0.56%
2023/06/13	0	0.00	2	50.10	49.90	-2	348	-0.57%
2023/06/12	2	51.65	0	0.00	50.20	2	341	0.59%
2023/06/09	3	52.23	3	52.40	51.90	0	323	0.00%
2023/06/05	4	52.80	0	0.00	52.80	4	240	1.67%
2023/06/02	2	53.10	0.1	52.70	52.70	1.9	232	0.82%
2023/06/01	0	0.00	2.1	53.65	52.60	-2.1	226	-0.92%
2023/05/31	0	0.00	1	52.80	52.70	-1	215	-0.46%
2023/05/24	0	0.00	1	50.10	50.10	-1	174	-0.57%
2023/05/17	1	48.00	0	0.00	48.60	1	160	0.62%
2023/05/04	0	0.00	0	47.53	47.55	0	152	0.00%
2023/04/28	1	47.70	0	0.00	47.70	1	154	0.65%
2023/03/29	0	48.10	0	0.00	48.10	0	134	0.00%
2023/03/21	1	49.15	3	49.50	49.65	-2	127	-1.56%
2023/03/14	0	48.95	0	0.00	48.80	0	122	0.00%
2023/03/13	0	49.10	1	48.45	48.70	-1	122	-0.82%
2023/03/10	0	49.04	0	0.00	48.85	0	118	0.01%
2023/03/09	0	49.75	0	0.00	49.50	0	116	0.00%
2023/03/08	0	49.00	0	49.45	49.45	0	113	0.00%
2023/03/07	2	49.00	0	0.00	49.00	2	111	1.80%
2023/03/03	0	0.00	0	47.70	48.10	0	104	0.00%
2023/02/23	0	46.35	0	0.00	46.30	0	86	0.00%
2023/02/22	0	45.65	0	0.00	45.65	0	84	0.00%
2023/02/21	0	0.00	0	45.85	45.90	0	83	0.00%
2023/02/16	0	0.00	0	46.00	46.25	0	82	0.00%
2023/01/05	0	0.00	0	43.15	43.80	0	114	0.00%
2022/11/11	1	44.50	0	0.00	44.90	1	181	0.55%
2022/10/17	0	0.00	0	42.60	43.10	0	168	0.00%
2022/10/14	0	0.00	10	43.34	43.30	-10	168	-5.95%
2022/10/13	6	42.85	0	0.00	42.65	6	166	3.60%
2022/10/12	5	44.06	0	0.00	44.00	5	162	3.07%
2022/09/20	0	0.00	28	46.40	46.40	-28	203	-13.75%
2022/09/19	0	0.00	34	48.10	47.65	-34	199	-17.03%
2022/09/14	0	0.00	1	49.25	49.25	-1	192	-0.52%
2022/09/13	0	0.00	1	48.20	48.80	-1	187	-0.53%
2022/09/02	0	0.00	1	47.00	46.65	-1	181	-0.55%
2022/08/29	0	0.00	3	46.82	46.85	-3	180	-1.66%
2022/08/25	0	0.00	0	47.10	47.70	0	182	0.00%
2022/08/16	0	0.00	4	46.78	46.90	-4	173	-2.30%
2022/08/09	0	0.00	2	44.60	44.60	-2	165	-1.21%
2022/07/26	2	43.05	0	0.00	43.25	2	172	1.16%
2022/07/14	1	38.45	1	40.00	39.50	0	179	0.00%
2022/07/06	1	42.85	0	0.00	42.30	1	173	0.58%
2022/07/01	10	42.70	0	0.00	42.80	10	170	5.86%
2022/06/28	1	44.85	0	0.00	44.80	1	167	0.60%
2022/06/24	3	44.53	0	0.00	44.45	3	166	1.80%
2022/05/27	0	0.00	0	43.95	43.70	0	201	0.00%
2022/05/09	0	0.00	3	42.85	42.85	-3	206	-1.45%
2022/05/05	0	0.00	0	44.50	44.40	0	207	-0.01%
2022/05/03	0	0.00	4	44.25	44.15	-4	213	-1.87%
2022/04/18	1	45.10	0	0.00	45.05	1	260	0.38%
2022/04/13	0	0.00	2	45.80	45.85	-2	267	-0.75%
2022/04/11	1	47.00	1	45.60	45.60	0	307	0.00%
2022/03/31	1	49.60	0	0.00	49.45	1	331	0.30%
2022/03/18	0	49.65	0	0.00	49.65	0	341	0.00%
2022/03/14	0	0.00	2	48.95	49.40	-2	368	-0.54%
2022/03/04	0	0.00	1	50.60	50.60	-1	372	-0.27%
2022/03/03	0	0.00	5	50.50	50.40	-5	375	-1.33%
2022/03/02	1	49.60	0.1	49.80	49.70	0.9	380	0.24%
2022/03/01	0	52.00	4	49.00	49.55	-4	389	-1.03%
2022/02/25	4	48.43	0	0.00	48.60	4	403	0.99%
2022/02/24	2	48.00	5	47.96	48.20	-3	408	-0.73%
2022/02/23	0	0.00	5	49.00	49.05	-5	410	-1.22%
2022/02/22	0	0.00	0	48.75	48.75	0	412	0.00%
2022/02/21	0	0.00	2	49.10	49.25	-2	418	-0.48%
2022/02/18	0	0.00	10	49.00	49.00	-10	422	-2.37%
2022/02/17	0	0.00	14	48.96	49.50	-14	425	-3.29%
2022/02/11	0	0.00	1	49.30	49.50	-1	440	-0.23%
2022/01/26	0	0.00	10	47.50	47.30	-10	453	-2.20%
2022/01/24	0	0.00	0	48.35	48.20	0	455	0.00%
2022/01/14	0	0.00	6	50.90	50.00	-6	472	-1.27%
2022/01/13	13	50.98	0	0.00	50.80	13	485	2.68%
2022/01/10	0	0.00	3	50.80	50.80	-3	489	-0.61%
2022/01/07	2	51.30	0	0.00	51.50	2	494	0.40%
2022/01/06	7	52.20	2	52.50	52.20	5	490	1.02%
2022/01/05	1	52.80	0	0.00	52.60	1	499	0.20%
2022/01/04	0	0.00	1	53.10	54.00	-1	494	-0.20%
2022/01/03	0	0.00	0	52.00	51.40	0	458	0.00%
2021/12/30	2	52.30	1	54.00	52.10	1	454	0.22%
2021/12/27	2	51.00	0	0.00	50.70	2	426	0.47%
2021/12/24	0	0.00	4	50.30	50.50	-4	431	-0.93%
2021/12/16	4	50.10	1	50.40	49.90	3	438	0.68%
2021/12/08	5	52.50	1	50.50	52.70	4	427	0.94%
2021/12/01	4	51.45	4.1	51.09	51.20	-0.1	408	-0.02%
2021/11/30	0	0.00	1	51.30	51.00	-1	405	-0.25%
2021/11/24	5	51.38	2	50.20	50.50	3	379	0.79%
2021/11/23	0	0.00	1	50.00	50.00	-1	364	-0.27%
2021/11/22	0	0.00	1	49.80	49.80	-1	363	-0.27%
2021/11/19	0	0.00	0	48.55	48.60	0	366	0.00%
2021/11/15	4	48.03	0	0.00	48.25	4	367	1.09%
2021/11/08	1	46.75	0	0.00	46.90	1	391	0.26%
2021/11/05	6	46.81	1	46.60	46.80	5	397	1.26%
2021/11/04	1	46.30	0	0.00	46.05	1	405	0.25%
2021/11/03	1	45.35	0	0.00	45.75	1	413	0.24%
2021/11/01	1	45.50	1	46.00	46.00	0	425	0.00%
2021/10/25	1	45.20	0	0.00	45.45	1	487	0.21%
2021/10/21	3	44.87	5	45.89	45.60	-2	529	-0.38%
2021/10/19	0	0.00	2	45.20	45.60	-2	568	-0.35%
2021/10/13	2	45.00	0	0.00	42.25	2	760	0.26%
2021/10/08	6	43.90	6	43.90	43.70	0	769	0.00%
2021/10/06	1	43.30	0	0.00	42.40	1	866	0.12%
2021/10/04	2	44.50	0	0.00	43.00	2	924	0.22%
2021/10/01	0	0.00	1	45.00	44.60	-1	946	-0.11%
2021/09/30	1	44.20	0	0.00	45.00	1	973	0.10%
2021/09/24	2	46.08	0	0.00	45.65	2	1,024	0.20%
2021/09/23	1	46.20	0	46.20	46.10	1	1,065	0.09%
2021/08/27	2	49.80	0	0.00	49.90	2	1,184	0.17%
2021/08/20	4	46.58	0	0.00	46.95	4	1,194	0.33%
2021/08/18	7	46.71	0	48.00	48.70	7	1,206	0.58%
2021/08/17	1	48.30	0	0.00	47.50	1	1,216	0.08%
2021/08/16	10	48.05	0	0.00	47.75	10	1,219	0.82%
2021/08/13	10	49.70	0	0.00	49.30	10	1,213	0.82%
2021/08/12	5	50.70	0	0.00	50.90	5	1,203	0.42%
2021/08/10	5	50.70	0	0.00	50.90	5	1,207	0.41%
2021/08/05	1	53.90	1	53.90	53.90	0	1,243	0.00%
2021/08/04	0	0.00	2	55.10	54.20	-2	1,274	-0.16%
2021/08/03	6	55.20	0	0.00	55.20	6	1,285	0.47%
2021/08/02	6	58.33	1	58.50	58.80	5	1,272	0.39%
2021/07/30	10	59.50	10	58.50	58.50	0	1,259	0.00%
2021/07/29	1	60.50	0	0.00	60.40	1	1,252	0.08%
2021/07/28	6	58.20	1	58.10	58.90	5	1,249	0.40%
2021/07/27	1	60.40	0	0.00	59.90	1	1,270	0.08%
2021/07/26	1	62.70	3	63.40	62.50	-2	1,262	-0.16%
2021/07/23	3	62.73	0	0.00	63.50	3	1,230	0.24%
2021/07/22	5	63.50	28	62.28	61.90	-23	1,217	-1.89%
2021/07/21	2	61.25	0	0.00	61.10	2	1,196	0.17%
2021/07/20	0	0.00	1	61.70	60.30	-1	1,243	-0.08%
2021/07/19	11	61.90	25	60.76	62.20	-14	1,193	-1.17%
2021/07/15	20	58.80	0	0.00	58.80	20	1,171	1.71%
2021/07/14	1	58.30	36	58.02	58.60	-35	1,179	-2.97%
2021/07/13	5	60.60	20	60.96	59.70	-15	1,185	-1.27%
2021/07/12	7	59.36	6.2	59.60	59.10	0.8	1,175	0.07%
2021/07/09	1	57.00	1	57.70	57.70	0	1,240	0.00%
2021/07/08	8	57.63	10	57.30	57.80	-2	1,327	-0.15%
2021/07/07	20	58.54	3	58.20	58.60	17	1,441	1.18%
2021/07/05	1	57.80	1	57.90	57.90	0	1,650	0.00%
2021/07/01	0	0.00	2	57.74	56.50	-2	1,715	-0.12%
2021/06/30	6	57.25	4	57.20	57.10	2	1,723	0.12%
2021/06/29	20	56.40	2	55.45	56.70	18	1,691	1.06%
2021/06/28	5	56.30	1	56.50	56.40	4	1,695	0.24%
2021/06/25	1	54.40	0	0.00	54.20	1	1,676	0.06%
2021/06/24	1	54.80	0	0.00	54.80	1	1,675	0.06%
2021/06/23	1	55.30	18	55.27	56.00	-17	1,669	-1.02%
2021/06/21	0	0.00	0.6	52.50	52.80	-0.6	1,667	-0.03%
2021/06/17	11	54.32	1	54.40	54.30	10	1,690	0.59%
2021/06/16	0	0.00	0	53.90	53.80	0	1,703	0.00%
2021/06/15	1	53.50	0	0.00	53.90	1	1,714	0.06%
2021/06/11	1	52.90	0	0.00	52.80	1	1,726	0.06%
2021/06/07	0	0.00	1	53.30	53.00	-1	1,868	-0.05%
2021/06/04	0	0.00	1	53.40	53.70	-1	1,903	-0.05%
2021/05/26	1	53.50	0	0.00	53.00	1	2,030	0.05%
2021/05/25	2.1	54.39	1	54.00	54.40	1.1	2,054	0.05%
2021/05/24	0	51.50	0	0.00	51.80	0	2,245	0.00%
2021/05/18	10	49.50	10	49.45	49.75	0	2,492	0.00%
2021/05/17	0	0.00	4	45.65	45.90	-4	2,507	-0.16%
2021/05/14	1	50.90	0	0.00	50.10	1	2,499	0.04%
2021/05/12	0	0.00	0	47.50	49.00	0	2,469	0.00%
2021/05/11	1	52.50	0	0.00	51.60	1	2,451	0.04%
2021/05/07	6	54.15	4	53.63	54.30	2	2,451	0.08%
2021/05/06	0	0.00	1	52.70	52.70	-1	2,458	-0.04%
2021/05/05	1	52.70	0	0.00	52.30	1	2,466	0.04%
2021/05/03	5	55.50	0	0.00	54.50	5	2,448	0.20%
2021/04/29	1	56.60	0	0.00	56.80	1	2,438	0.04%
2021/04/28	4	57.20	0	0.00	57.00	4	2,524	0.16%
2021/04/27	1	57.90	0.2	59.15	57.90	0.8	2,555	0.03%
2021/04/26	1.2	59.00	6	59.63	59.80	-4.8	2,550	-0.19%
2021/04/23	0	0.00	1	57.20	57.00	-1	2,508	-0.04%
2021/04/22	28	57.05	24.2	56.80	55.10	3.8	2,535	0.15%
2021/04/21	2	57.05	0	0.00	56.90	2	2,560	0.08%
2021/04/20	0	0.00	53	57.47	57.80	-53	2,573	-2.06%
2021/04/19	2.1	57.64	0	0.00	57.40	2.1	2,629	0.08%
2021/04/16	6	58.75	1	59.60	58.60	5	2,642	0.19%
2021/04/15	3	59.63	2	59.95	60.30	1	2,796	0.04%
2021/04/14	16	58.80	25	59.21	60.00	-9	3,012	-0.30%
2021/04/13	11	58.27	7	58.26	57.80	4	3,091	0.13%
2021/04/12	12.2	57.07	1	56.50	56.80	11.2	2,969	0.38%
2021/04/09	16	56.75	6	56.95	58.40	10	2,854	0.35%
2021/04/08	1	55.00	24	54.51	53.40	-23	2,745	-0.84%
2021/04/07	0	0.00	2	51.30	51.50	-2	2,690	-0.07%
2021/04/06	20	49.53	4	49.90	50.10	16	2,667	0.60%
2021/04/01	3	48.58	1	48.90	48.75	2	2,651	0.08%
2021/03/31	1	48.70	1	48.60	48.60	0	2,646	0.00%
2021/03/30	0	0.00	1	49.35	49.30	-1	2,630	-0.04%
2021/03/29	3	49.53	0	0.00	49.35	3	2,630	0.11%
2021/03/26	1	49.30	1	49.65	49.55	0	2,644	0.00%
2021/03/24	1	49.30	0	0.00	49.85	1	2,662	0.04%
2021/03/23	0	49.30	1	49.40	49.45	-1	2,667	-0.04%
2021/03/22	1	48.95	1	49.00	49.00	0	2,701	0.00%
2021/03/19	2	49.50	0	0.00	49.40	2	2,718	0.07%
2021/03/18	0	0.00	0	48.55	48.95	0	2,789	0.00%
2021/03/16	4	48.94	2	48.80	48.85	2	2,895	0.07%
2021/03/15	0	0.00	3	49.80	49.60	-3	2,889	-0.10%
2021/03/12	3	49.13	12	48.82	48.80	-9	2,904	-0.31%
2021/03/11	0	0.00	1	47.65	47.55	-1	2,864	-0.03%
2021/03/10	7	46.99	4	47.20	47.00	3	2,844	0.11%
2021/03/08	0	45.50	0	0.00	45.30	0	2,829	0.00%
2021/03/05	2	46.28	1	46.50	45.30	1	2,840	0.04%
2021/03/04	2	44.83	2	45.18	44.95	0	2,862	0.00%
2021/03/02	5	45.51	0	0.00	45.05	5	2,875	0.17%
2021/02/26	1	44.80	0	0.00	45.85	1	2,878	0.03%
2021/02/25	2	45.40	4	46.65	45.20	-2	2,869	-0.07%
2021/02/24	30	47.80	30	46.53	45.60	0	2,853	0.00%
2021/02/23	1	47.70	17	47.75	48.40	-16	2,676	-0.60%
2021/02/22	2	44.23	0	0.00	44.00	2	2,559	0.08%
2021/02/19	1	43.30	2	43.35	44.30	-1	2,533	-0.04%
2021/02/18	0	0.00	2	44.28	44.45	-2	2,586	-0.08%
2021/02/17	1	42.30	0	0.00	42.50	1	2,606	0.04%
2021/02/05	2	40.90	0	0.00	40.90	2	2,624	0.08%
2021/02/03	7	41.40	7	41.40	41.40	0	2,674	0.00%
2021/02/02	0	0.00	15	41.10	41.60	-15	2,717	-0.55%
2021/02/01	4	39.36	1	39.00	39.95	3	2,727	0.11%
2021/01/29	7	40.65	0	0.00	40.10	7	2,727	0.26%
2021/01/27	2	41.40	20	41.75	41.20	-18	2,818	-0.64%
2021/01/26	1	41.50	0	0.00	41.45	1	2,820	0.04%
2021/01/25	2	41.40	0	0.00	41.20	2	2,816	0.07%
2021/01/21	6	42.05	41	42.52	41.65	-35	2,834	-1.23%
2021/01/20	0	0.00	46	41.12	41.20	-46	2,860	-1.61%
2021/01/19	0	0.00	2	40.95	41.15	-2	2,838	-0.07%
2021/01/18	2	39.65	6	40.38	41.15	-4	2,823	-0.14%
2021/01/15	12	41.78	5	41.95	41.05	7	2,808	0.25%
2021/01/14	1	42.35	93	42.55	42.15	-92	2,779	-3.31%
2021/01/13	9	41.69	2	41.10	41.55	7	2,785	0.25%
2021/01/12	6	40.81	7	41.21	40.55	-1	2,776	-0.04%
2021/01/11	11	43.10	11	42.58	43.40	0	2,731	0.00%
2021/01/08	15	44.64	28	43.20	42.70	-13	2,800	-0.46%
2021/01/07	47	44.28	25	44.75	44.85	22	2,652	0.83%
2021/01/06	36	38.97	29	38.96	40.80	7	2,369	0.30%
2021/01/05	0	37.60	4	37.18	37.10	-4	2,190	-0.18%
2021/01/04	8	37.06	7	37.12	37.10	1	2,185	0.05%
2020/12/31	40	36.58	5	36.55	36.55	35	2,180	1.60%
2020/12/29	1	36.25	0	0.00	36.15	1	2,174	0.05%
2020/12/25	10	36.50	20	36.42	36.50	-10	2,151	-0.46%
2020/12/24	0	0.00	6	36.13	36.00	-6	2,147	-0.28%
2020/12/23	0	0.00	34	36.06	36.00	-34	2,142	-1.59%
2020/12/22	1	36.05	57	36.69	35.85	-56	2,148	-2.61%
2020/12/21	0	0.00	1	37.30	37.05	-1	2,140	-0.05%
2020/12/18	16	37.38	17	36.67	36.60	-1	2,130	-0.05%
2020/12/17	10	37.55	4	37.71	37.70	6	2,147	0.28%
2020/12/16	2	37.75	5	37.84	37.45	-3	2,127	-0.14%
2020/12/15	30	36.78	10	36.45	36.45	20	2,082	0.96%
2020/12/14	33	37.15	6	37.65	37.65	27	2,052	1.32%
2020/12/11	35	37.26	8	36.54	36.65	27	1,989	1.36%
2020/12/10	1	35.30	2	35.35	35.35	-1	1,879	-0.05%
2020/12/09	2	35.05	1	34.90	35.20	1	1,850	0.05%
2020/12/08	6	34.79	9	34.68	34.95	-3	1,831	-0.16%
2020/12/07	21	33.70	1	33.55	33.55	20	1,795	1.11%
2020/12/04	0	0.00	33	34.11	34.15	-33	1,769	-1.87%
2020/12/03	1	34.45	2	34.35	34.35	-1	1,757	-0.06%
2020/12/02	1	34.50	52	34.47	34.55	-51	1,744	-2.92%
2020/12/01	3	35.20	0	0.00	35.15	3	1,727	0.17%
2020/11/30	9	35.16	9	35.55	35.50	0	1,705	0.00%
2020/11/27	11	34.72	10	34.75	34.50	1	1,645	0.06%
2020/11/25	5	33.80	0	0.00	33.90	5	1,599	0.31%
2020/11/24	2	35.13	0	35.20	34.70	2	1,574	0.13%
2020/11/23	14	35.54	0	0.00	35.45	14	1,557	0.90%
2020/11/20	1	35.35	4	34.69	35.35	-3	1,532	-0.20%
2020/11/17	2	36.08	7	34.70	34.10	-5	1,466	-0.34%
2020/11/16	96	35.50	11	35.44	35.70	85	1,387	6.13%
2020/11/13	7	33.76	3	34.13	34.20	4	1,326	0.30%
2020/11/10	1	33.20	5	32.85	33.00	-4	1,225	-0.33%
2020/11/09	0	0.00	2	32.40	32.45	-2	1,177	-0.17%
2020/11/06	1	32.20	5	31.94	31.90	-4	1,150	-0.35%
2020/11/05	0	0.00	2	31.55	31.75	-2	1,132	-0.18%
2020/11/04	13	32.15	4	32.10	31.75	9	1,121	0.80%
2020/11/03	0	0.00	3	31.70	31.60	-3	1,022	-0.29%
2020/10/30	2	31.38	5	31.52	31.15	-3	998	-0.30%
2020/10/29	2	31.43	0	0.00	31.40	2	980	0.20%
2020/10/28	4	31.74	3	31.92	31.70	1	957	0.10%
2020/10/27	0	0.00	1	31.20	31.30	-1	835	-0.12%
2020/10/26	0	0.00	2	30.65	30.60	-2	811	-0.25%
2020/10/23	1	30.90	1	31.20	30.85	0	806	0.00%
2020/10/22	1	31.05	1	30.85	30.85	0	798	0.00%
2020/10/20	0	0.00	3	30.63	30.70	-3	749	-0.40%
2020/10/19	1	30.55	0	0.00	30.30	1	740	0.14%
2020/10/16	6	31.53	1	31.35	30.25	5	730	0.68%
2020/10/15	0	0.00	3	29.93	30.00	-3	637	-0.47%
2020/10/14	0	0.00	2	29.45	29.40	-2	666	-0.30%
2020/10/07	0	0.00	2	28.05	28.05	-2	675	-0.30%
2020/09/30	0	0.00	1	27.65	27.60	-1	732	-0.14%
2020/09/28	2	27.55	0	0.00	27.65	2	760	0.26%
2020/09/24	1	28.35	1	27.85	27.85	0	780	0.00%
2020/09/23	3	28.08	1	28.10	28.00	2	788	0.25%
2020/09/22	0	0.00	6	28.56	28.50	-6	888	-0.68%
2020/09/21	1	27.85	0	0.00	27.95	1	867	0.12%
2020/09/07	0	0.00	1	27.50	27.15	-1	1,045	-0.10%
2020/08/31	1	27.90	0	0.00	27.80	1	1,332	0.08%
2020/08/28	0	0.00	1	27.90	27.90	-1	1,377	-0.07%
2020/08/27	0	0.00	1	27.70	27.70	-1	1,425	-0.07%
2020/08/21	0	0.00	2	27.05	27.30	-2	1,784	-0.11%
2020/08/10	2	27.85	0	0.00	27.85	2	2,053	0.10%
2020/08/04	2	27.78	0	0.00	27.60	2	2,121	0.09%
2020/07/30	3	28.15	0	0.00	28.15	3	2,139	0.14%
2020/07/28	40	27.50	0	0.00	27.40	40	2,147	1.86%
2020/07/27	0	0.00	2	28.00	27.85	-2	2,163	-0.09%
2020/07/23	2	29.40	0	0.00	29.40	2	2,160	0.09%
2020/07/22	60	29.24	5	29.22	29.20	55	2,163	2.54%
2020/07/21	33	29.51	4	29.45	29.50	29	2,150	1.35%
2020/07/20	7	29.72	45	29.90	29.95	-38	2,123	-1.79%
2020/07/15	1	28.45	0	0.00	28.60	1	1,997	0.05%
2020/07/14	72	28.53	0	0.00	28.45	72	1,998	3.60%
2020/07/10	42	28.60	1	29.00	29.00	41	2,000	2.05%
2020/07/09	0	0.00	3	29.15	29.05	-3	1,988	-0.15%
2020/07/06	2	29.20	13	29.09	29.10	-11	1,955	-0.56%
2020/07/02	4	28.91	0	0.00	28.90	4	1,933	0.21%
2020/07/01	1	29.15	6	29.28	29.20	-5	1,916	-0.26%
2020/06/30	0	0.00	1	28.55	28.65	-1	1,810	-0.06%
2020/06/24	0	0.00	1	27.95	28.15	-1	1,785	-0.06%
2020/06/23	2	27.75	0	0.00	27.45	2	1,772	0.11%
2020/06/22	1	27.85	4	28.00	27.80	-3	1,766	-0.17%
2020/06/19	5	28.18	0	0.00	28.05	5	1,770	0.28%
2020/06/18	12	28.07	5	28.25	28.25	7	1,766	0.40%
2020/06/17	1	28.35	5	28.71	28.80	-4	1,753	-0.23%
2020/06/16	1	27.05	6	27.53	27.65	-5	1,695	-0.29%
2020/06/15	5	27.00	0	0.00	26.65	5	1,703	0.29%
2020/06/12	1	26.45	0	0.00	27.15	1	1,697	0.06%
2020/06/11	2	28.20	0	0.00	27.40	2	1,693	0.12%
2020/06/10	2	28.43	2	28.55	28.90	0	1,657	0.00%
2020/06/09	1	28.50	0	0.00	28.50	1	1,660	0.06%
2020/06/08	3	29.90	4	29.80	29.70	-1	1,631	-0.06%
2020/06/05	1	32.70	4	32.79	33.00	-3	1,560	-0.19%
2020/06/04	7	32.73	0	0.00	32.70	7	1,493	0.47%
2020/06/03	1	32.90	0	0.00	32.95	1	1,468	0.07%
2020/06/02	2	33.00	2	32.75	32.80	0	1,449	0.00%
2020/06/01	6	33.26	3	33.17	33.15	3	1,411	0.21%
2020/05/29	7	32.62	7	31.99	32.85	0	1,333	0.00%
2020/05/28	0	0.00	20	30.93	31.20	-20	1,186	-1.69%
2020/05/27	1	30.60	11	30.65	30.70	-10	1,153	-0.87%
2020/05/26	2	30.43	10	30.65	30.50	-8	1,127	-0.71%
2020/05/25	4	30.63	66	30.60	30.40	-62	1,102	-5.63%
2020/05/22	20	30.41	27	30.25	30.45	-7	1,057	-0.66%
2020/05/20	1	28.15	5	28.15	28.25	-4	875	-0.46%
2020/05/19	0	0.00	0	28.15	28.25	0	868	0.00%
2020/05/18	5	28.10	0	0.00	28.10	5	860	0.58%
2020/05/15	0	0.00	2	28.48	28.15	-2	853	-0.23%
2020/05/14	1	28.90	1	28.80	28.50	0	840	0.00%
2020/05/13	2	28.90	14	28.89	29.20	-12	823	-1.46%
2020/05/12	0	0.00	20	28.34	28.45	-20	781	-2.56%
2020/05/08	0	0.00	1	27.90	27.90	-1	754	-0.13%
2020/05/07	0	0.00	0	28.25	28.25	0	740	0.00%
2020/05/05	3	28.02	0	0.00	28.35	3	730	0.41%
2020/04/30	3	28.70	2	28.40	28.35	1	715	0.14%
2020/04/29	0	0.00	48	28.07	28.40	-48	696	-6.89%
2020/04/27	0	0.00	2	27.30	27.20	-2	683	-0.29%
2020/04/21	2	26.35	0	0.00	26.35	2	656	0.30%
2020/04/20	0	0.00	2	26.90	27.05	-2	646	-0.31%
2020/04/17	0	0.00	1	27.25	26.95	-1	641	-0.16%
2020/04/15	2	27.03	0	0.00	27.00	2	621	0.32%
2020/04/14	2	26.65	0	0.00	26.85	2	607	0.33%
2020/04/09	0	25.60	0	0.00	25.75	0	582	0.00%
2020/04/08	0	0.00	1	25.75	25.70	-1	573	-0.17%
2020/04/07	0	0.00	10	25.60	25.50	-10	568	-1.76%
2020/04/01	0	26.25	0	0.00	25.35	0	557	0.00%
2020/03/27	0	0.00	1	25.20	25.15	-1	548	-0.18%
2020/03/26	0	25.40	0	0.00	25.15	0	543	0.00%
2020/03/25	1	25.40	69	25.22	25.25	-68	537	-12.64%
2020/03/24	0	0.00	43	24.83	24.45	-43	525	-8.18%
2020/03/23	1	24.50	0	0.00	24.10	1	521	0.19%
2020/03/20	0	0.00	10	24.80	24.80	-10	517	-1.93%
2020/03/19	0	0.00	18	23.83	22.55	-18	503	-3.57%
2020/03/18	2	24.85	0	0.00	24.80	2	476	0.42%
2020/03/17	2	25.20	0	0.00	25.00	2	493	0.41%
2020/03/16	2	25.95	1	25.70	25.30	1	494	0.20%
2020/03/13	2	24.73	2	25.10	26.20	0	476	0.00%
2020/03/12	1	25.80	2	26.00	25.75	-1	447	-0.22%
2020/03/11	1	26.70	0	26.65	26.70	1	425	0.24%
2020/03/10	1	26.85	10	26.95	26.95	-9	415	-2.17%
2020/03/09	0	26.80	4	26.83	26.80	-4	396	-1.01%
2020/03/06	1	27.10	20	27.40	27.15	-19	372	-5.10%
2020/03/05	2	26.58	0	0.00	26.60	2	338	0.59%
2020/03/03	2	25.83	0	0.00	25.80	2	312	0.64%
2020/03/02	3	24.85	2	25.03	25.15	1	295	0.34%
2020/02/11	1	23.30	0	0.00	23.25	1	268	0.37%
2020/02/10	0	23.45	0	0.00	23.25	0	267	0.00%
2020/02/04	0	23.50	0	0.00	23.10	0	264	0.00%
2020/02/03	0	22.80	0	0.00	22.75	0	262	0.00%
2020/01/30	2	24.00	0	0.00	23.55	2	249	0.80%
2020/01/16	1	25.60	0	26.00	25.80	1	237	0.42%
2020/01/15	1	26.05	0	0.00	25.75	1	238	0.42%
2020/01/07	15	25.70	0	0.00	25.80	15	250	5.98%
2020/01/02	2	26.45	2	26.70	26.65	0	276	0.00%
2019/12/27	2	26.70	7	26.70	26.60	-5	283	-1.77%
2019/12/26	6	26.55	0	0.00	26.55	6	282	2.12%
2019/12/25	0	0.00	1	26.80	26.80	-1	283	-0.35%
2019/12/19	0	0.00	3	26.85	26.85	-3	292	-1.03%
2019/12/18	1	26.20	0	0.00	27.00	1	289	0.34%
2019/12/16	0	0.00	1	26.80	26.65	-1	283	-0.35%
2019/12/13	5	26.70	0	0.00	26.60	5	281	1.78%
2019/12/12	5	27.20	5	26.85	26.80	0	276	0.00%
2019/12/11	0	0.00	1.6	26.73	26.75	-1.6	245	-0.65%
2019/12/10	0	0.00	2	25.50	25.45	-2	230	-0.87%
2019/11/27	1	25.20	0	0.00	25.15	1	255	0.39%
2019/11/12	20	25.31	0	0.00	25.40	20	282	7.08%
2019/11/11	2	25.20	0	0.00	25.15	2	287	0.70%
2019/11/08	1	25.65	2	25.65	25.80	-1	289	-0.35%
2019/11/06	0	0.00	3	26.20	26.20	-3	303	-0.99%
2019/11/05	0	0.00	1.3	26.16	26.10	-1.3	305	-0.43%
2019/10/17	2	25.40	3	25.43	25.70	-1	429	-0.23%
2019/10/16	0	0.00	4	25.25	25.15	-4	436	-0.92%
2019/10/15	0	0.00	2	24.85	24.90	-2	442	-0.45%
2019/10/09	34	24.47	0	0.00	24.55	34	457	7.44%
2019/10/08	72	24.86	0	0.00	24.75	72	460	15.63%
2019/10/07	56	25.98	0	0.00	26.00	56	443	12.62%
2019/10/02	5	26.65	0	0.00	26.65	5	512	0.98%
2019/10/01	1	26.55	0	0.00	26.60	1	529	0.19%
2019/09/27	3	26.70	1	26.75	26.60	2	543	0.37%
2019/09/26	2	27.10	0	0.00	26.95	2	549	0.36%
2019/09/19	2	27.15	0	0.00	27.15	2	638	0.31%
2019/09/11	10	27.35	0	0.00	27.40	10	713	1.40%
2019/09/10	44	27.52	0	0.00	27.40	44	719	6.11%
2019/09/09	31	27.73	0	0.00	27.65	31	721	4.30%
2019/09/06	0	0.00	2	28.55	28.55	-2	719	-0.28%
2019/09/05	1	28.55	0	0.00	28.60	1	720	0.14%
2019/08/26	20	27.73	0	0.00	27.70	20	808	2.47%
2019/08/22	1	27.95	0	0.00	28.00	1	840	0.12%
2019/08/20	0	0.00	19	27.99	27.90	-19	856	-2.22%
2019/08/19	0	0.00	52	27.90	27.80	-52	859	-6.05%
2019/08/15	4	26.80	0	0.00	27.00	4	871	0.46%
2019/08/14	0	0.00	2	27.25	27.20	-2	892	-0.22%
2019/08/13	68	26.83	0	0.00	26.70	68	905	7.51%
2019/08/12	41	27.00	0	0.00	27.00	41	923	4.44%
2019/08/08	1	27.35	0	0.00	27.00	1	940	0.11%
2019/08/06	7	27.71	0	0.00	27.60	7	978	0.72%
2019/08/05	1	27.50	0	0.00	27.50	1	999	0.10%
2019/07/31	2	29.13	0	0.00	29.15	2	1,329	0.15%
2019/07/30	3	29.65	8	29.98	29.10	-5	1,363	-0.37%
2019/07/29	1	28.45	0	0.00	29.05	1	1,346	0.07%
2019/07/24	0	0.00	3	28.65	28.75	-3	1,384	-0.22%
2019/07/23	0	0.00	2	28.55	28.40	-2	1,469	-0.14%
2019/07/22	5	28.17	0	0.00	28.10	5	1,479	0.34%
2019/07/17	6	29.21	1	29.20	29.20	5	1,633	0.31%
2019/07/16	1	29.85	0	0.00	29.75	1	1,651	0.06%
2019/07/12	0	0.00	0	30.30	30.30	0	1,850	0.00%
2019/07/09	0	0.00	3	30.55	30.25	-3	2,063	-0.15%
2019/07/08	1	33.65	0	0.00	33.65	1	2,055	0.05%
2019/07/05	0	0.00	4	33.68	33.70	-4	2,059	-0.19%
2019/07/04	0	0.00	1	33.70	33.75	-1	2,067	-0.05%
2019/07/03	1	33.35	0	0.00	33.50	1	2,134	0.05%
2019/07/02	9	33.63	3	33.80	33.85	6	2,277	0.26%
2019/06/27	0	0.00	1	32.20	32.10	-1	2,313	-0.04%
2019/06/26	1	32.00	0	0.00	32.00	1	2,313	0.04%
2019/06/25	2	32.30	0	0.00	31.90	2	2,318	0.09%
2019/06/20	3	32.60	4	32.59	32.60	-1	2,388	-0.04%
2019/06/19	0	0.00	1	32.20	32.20	-1	2,374	-0.04%
2019/06/18	1	31.60	0	0.00	31.55	1	2,368	0.04%
2019/06/11	3	31.60	0	0.00	31.70	3	2,471	0.12%
2019/06/03	3	32.20	3	32.35	32.15	0	2,509	0.00%
2019/05/31	0	0.00	4	32.13	32.50	-4	2,465	-0.16%
2019/05/29	5	31.70	5	31.70	31.55	0	2,443	0.00%
2019/05/27	1	31.00	0	0.00	30.90	1	2,418	0.04%
2019/05/24	1	31.25	0	0.00	31.20	1	2,411	0.04%
2019/05/23	1	31.30	1	31.15	31.15	0	2,408	0.00%
2019/05/21	2	31.70	0	0.00	31.80	2	2,405	0.08%
2019/05/17	1	32.10	2	32.40	31.65	-1	2,368	-0.04%
2019/05/16	2	32.75	0	0.00	32.35	2	2,348	0.09%
2019/05/15	2	33.20	4	33.78	33.50	-2	2,333	-0.09%
2019/05/14	2	32.55	2	32.98	32.95	0	2,327	0.00%
2019/05/10	6	34.43	4	34.89	33.40	2	2,286	0.09%
2019/05/09	58	34.84	64	34.96	35.35	-6	2,163	-0.28%
2019/05/08	0	0.00	2	33.00	33.40	-2	1,968	-0.10%
2019/04/29	1	34.60	2	34.95	33.90	-1	1,835	-0.05%
2019/04/24	4	34.85	21	34.36	34.20	-17	1,761	-0.97%
2019/04/23	0	0.00	20	34.60	34.80	-20	1,645	-1.22%
2019/04/22	0	0.00	45	33.94	34.05	-45	1,597	-2.82%
2019/04/19	7	34.71	6	34.53	34.30	1	1,568	0.06%
2019/04/18	3	34.78	3	34.38	34.30	0	1,496	0.00%
2019/04/17	3	33.97	3.7	34.00	34.20	-0.7	1,366	-0.05%
2019/04/16	1	32.55	1	33.55	33.40	0	1,245	0.00%
2019/04/15	41	32.80	28	33.00	33.00	13	1,195	1.09%
2019/04/11	0	0.00	27	32.04	31.90	-27	1,101	-2.45%
2019/04/10	2	32.00	4	32.13	32.20	-2	1,065	-0.19%
2019/04/09	27	32.85	0	0.00	32.20	27	1,045	2.58%
2019/04/08	53	34.27	11	33.85	33.95	42	970	4.33%
2019/04/03	13	31.73	4	31.33	32.00	9	816	1.10%
2019/04/02	0	30.25	0	0.00	30.25	0	737	0.00%
2019/04/01	0	30.00	1	30.25	30.20	-1	726	-0.14%
2019/03/27	1	30.10	1	29.90	29.65	0	684	0.00%
2019/03/25	1	30.00	1	29.95	29.85	0	651	0.00%
2019/03/21	1	29.20	0	0.00	29.50	1	569	0.18%
2019/03/20	0	0.00	1	29.25	29.35	-1	561	-0.18%
2019/03/18	3	29.77	3	29.98	29.75	0	545	0.00%
2019/03/15	3	29.03	2	29.13	28.85	1	492	0.20%
2019/03/14	0	28.35	0	0.00	28.35	0	457	0.00%
2019/03/13	0	28.70	2	28.65	28.85	-2	442	-0.45%
2019/03/11	0	0.00	1	28.30	28.35	-1	400	-0.25%
2019/03/06	2	28.00	0	0.00	28.00	2	382	0.52%
2019/03/05	0	28.20	0	0.00	28.00	0	378	0.00%
2019/02/26	0	0.00	45	28.02	28.05	-45	370	-12.13%
2019/02/22	0	30.50	10	28.25	28.15	-10	360	-2.77%
2019/02/21	0	0.00	45	28.15	28.20	-45	356	-12.62%
2019/02/20	0	0.00	10	28.00	27.90	-10	344	-2.90%
2019/02/15	0	0.00	5	28.00	27.65	-5	361	-1.38%
2019/02/13	0	0.00	61	27.92	28.10	-61	355	-17.15%
2019/02/12	2	27.50	2	27.50	27.50	0	335	0.00%
2019/02/11	1	27.45	68	27.56	27.65	-67	326	-20.50%
2019/01/28	0	27.80	0	27.80	27.80	0	316	0.00%
2019/01/22	1	27.60	0	0.00	27.50	1	331	0.30%
2019/01/18	1	27.60	0	0.00	27.65	1	325	0.31%
2019/01/17	3	28.40	8	27.79	27.65	-5	319	-1.57%
2019/01/16	1	26.95	1	26.95	26.95	0	273	0.00%
2019/01/15	1	26.25	1	26.25	26.35	0	262	0.00%
2019/01/14	2	26.18	0	0.00	26.15	2	264	0.76%
2019/01/10	4	26.43	0	0.00	26.45	4	267	1.50%
2019/01/09	0	0.00	2	26.60	26.40	-2	273	-0.73%
2019/01/02	1	26.30	0	0.00	25.95	1	297	0.34%
2018/12/28	0	0.00	2	26.10	26.15	-2	299	-0.67%
2018/12/12	0	0.00	5	25.89	26.20	-5	312	-1.60%
2018/12/04	0	0.00	1	26.15	26.10	-1	325	-0.31%
2018/12/03	2	26.30	0	0.00	26.40	2	338	0.59%
2018/11/30	0	0.00	0	28.40	25.90	0	340	0.00%
2018/11/29	5	25.89	0	28.30	25.85	5	347	1.44%
2018/11/16	0	0.00	0	25.80	25.60	0	364	0.00%
2018/11/13	0	0.00	5	24.70	24.80	-5	341	-1.47%
2018/11/12	5	25.00	0	0.00	25.05	5	345	1.45%
2018/10/29	0	0.00	1	23.70	23.85	-1	410	-0.24%
2018/10/22	0.1	25.25	0	0.00	25.25	0.1	448	0.01%
2018/10/11	0	0.00	146	24.45	24.15	-146	544	-26.80%	大賣/鉅額交易
2018/10/08	68	25.97	0	0.00	25.90	68	528	12.87%
2018/10/04	10	26.10	0	0.00	26.25	10	528	1.89%
2018/09/28	29	25.79	0	0.00	25.70	29	541	5.35%
2018/09/17	0	0.00	1	26.00	26.10	-1	577	-0.17%
2018/09/12	1	25.25	0	0.00	25.10	1	583	0.17%
2018/09/07	0	0.00	1	25.90	25.90	-1	659	-0.15%
2018/08/30	1	27.80	0	0.00	28.00	1	886	0.11%
2018/08/24	0	0.00	1	27.65	27.55	-1	1,307	-0.08%
2018/08/21	2	27.85	0	0.00	27.90	2	1,527	0.13%
2018/08/17	1	28.00	0	0.00	27.85	1	1,549	0.06%
2018/08/16	4	27.60	2	27.65	27.75	2	1,549	0.13%
2018/08/08	0	0.00	9	28.99	28.85	-9	1,568	-0.57%
2018/08/07	0	0.00	6	28.67	28.50	-6	1,544	-0.39%
2018/08/06	2	28.40	0	0.00	28.40	2	1,541	0.13%
2018/07/31	1	28.10	2	27.98	27.95	-1	1,519	-0.07%
2018/07/30	0	0.00	2	27.55	27.75	-2	1,513	-0.13%
2018/07/27	2	27.90	3	28.10	27.95	-1	1,509	-0.07%
2018/07/26	0	0.00	5	27.66	27.65	-5	1,492	-0.34%
2018/07/25	6	27.50	2	27.50	27.55	4	1,483	0.27%
2018/07/19	5	27.36	6	27.27	27.00	-1	1,434	-0.07%
2018/07/16	0	0.00	5	26.75	26.75	-5	1,410	-0.35%
2018/07/13	22	26.60	0	0.00	26.50	22	1,407	1.56%
2018/07/12	1	26.20	0	0.00	26.20	1	1,406	0.07%
2018/07/04	10	25.50	0	0.00	25.35	10	1,533	0.65%
2018/07/02	10	25.95	0	0.00	25.85	10	1,528	0.65%
2018/06/29	1	25.75	0	0.00	25.90	1	1,527	0.07%
2018/06/26	0	0.00	0	26.30	26.00	0	1,510	0.00%
2018/06/20	240	26.68	4	26.60	26.35	236	1,498	15.75%	大買/鉅額交易
2018/06/19	0	26.55	6	26.85	26.55	-6	1,489	-0.40%
2018/06/15	1	27.30	0	0.00	27.10	1	1,475	0.07%
2018/06/14	1	28.65	2	28.65	28.75	-1	1,418	-0.07%
2018/06/13	3	28.62	1	28.40	28.35	2	1,379	0.15%
2018/06/12	5	28.80	0	0.00	28.45	5	1,350	0.37%
2018/06/11	0	0.00	3	28.63	28.70	-3	1,317	-0.23%
2018/06/08	1	28.60	6	29.00	28.40	-5	1,302	-0.38%
2018/06/07	2	30.80	22	30.89	30.85	-20	1,220	-1.64%
2018/06/06	5	31.28	3	30.97	30.75	2	1,197	0.17%
2018/06/05	15	31.07	22	30.88	30.95	-7	1,167	-0.60%
2018/06/04	35	31.17	113	30.98	31.45	-78	1,095	-7.12%	大賣/
2018/06/01	15	29.63	227	29.37	29.40	-212	915	-23.16%	大賣/鉅額交易
2018/05/31	28	29.23	54	29.33	29.20	-26	787	-3.30%
2018/05/30	4	27.85	1	27.95	28.30	3	646	0.46%
2018/05/29	1	27.15	0	0.00	27.10	1	584	0.17%
2018/05/16	0	0.00	2	26.70	26.35	-2	579	-0.35%
2018/05/15	0	0.00	2	26.10	26.45	-2	598	-0.33%
2018/05/14	2	26.35	4	26.24	26.15	-2	631	-0.32%
2018/05/11	0	0.00	1	26.70	26.35	-1	639	-0.16%
2018/05/08	1	26.50	0	0.00	26.50	1	668	0.15%
2018/04/30	1	26.35	1	26.50	26.70	0	713	0.00%
2018/04/26	1	26.35	1	26.25	25.50	0	745	0.00%
2018/04/25	2	25.88	0	0.00	26.25	2	776	0.26%
2018/04/19	0	0.00	2	27.25	27.15	-2	1,124	-0.18%
2018/04/16	4	27.53	2	28.10	27.50	2	1,159	0.17%
2018/04/13	1	27.60	0	0.00	27.50	1	1,121	0.09%
2018/04/11	0	0.00	1	28.15	28.10	-1	1,219	-0.08%
2018/04/10	3	27.97	3	27.97	27.95	0	1,243	0.00%
2018/03/26	0	26.60	0	0.00	26.75	0	1,344	0.00%
2018/03/22	0	27.05	5	26.96	26.80	-5	1,356	-0.37%
2018/03/21	0	27.35	0	0.00	27.10	0	1,356	0.00%
2018/03/19	0	0.00	5	27.20	27.10	-5	1,370	-0.36%
2018/03/16	3	27.30	0	0.00	27.10	3	1,370	0.22%
2018/03/14	0	0.00	3	27.30	27.45	-3	1,379	-0.22%
2018/03/13	0	27.60	2	27.60	27.40	-2	1,376	-0.14%
2018/03/12	0	27.50	4	27.20	27.25	-4	1,367	-0.29%
2018/03/09	2	26.90	0	0.00	26.85	2	1,375	0.15%
2018/03/08	0	0.00	5	26.92	26.65	-5	1,375	-0.36%
2018/03/07	0	0.00	8	26.76	26.70	-8	1,379	-0.58%
2018/03/02	0	27.00	2	26.80	26.95	-2	1,420	-0.14%
2018/03/01	0	0.00	1	26.90	26.85	-1	1,427	-0.07%
2018/02/27	0	27.25	0	0.00	27.00	0	1,444	0.00%
2018/02/26	1	27.20	7	27.32	27.20	-6	1,465	-0.41%
2018/02/23	0	0.00	8	26.69	26.65	-8	1,454	-0.55%
2018/02/22	0	0.00	2	26.40	26.40	-2	1,468	-0.14%
2018/02/21	1	26.10	0	0.00	26.10	1	1,479	0.07%
2018/02/12	1	25.10	0	0.00	25.05	1	1,477	0.07%
2018/02/09	0	0.00	4	24.80	25.05	-4	1,507	-0.27%
2018/02/07	0	0.00	3	26.47	25.80	-3	1,502	-0.20%
2018/02/06	8	25.75	1	25.75	25.75	7	1,497	0.47%
2018/02/05	2	26.53	2	27.35	27.20	0	1,478	0.00%
2018/02/02	4	27.61	0	0.00	27.50	4	1,480	0.27%
2018/02/01	1	28.00	0	0.00	27.90	1	1,507	0.07%
2018/01/31	1	27.95	0	0.00	28.05	1	1,526	0.07%
2018/01/30	3	28.27	0	0.00	28.25	3	1,566	0.19%
2018/01/24	0	0.00	2	28.68	28.65	-2	1,710	-0.12%
2018/01/22	6	28.55	172	28.46	28.55	-166	1,757	-9.44%	大賣/鉅額交易
2018/01/19	20	28.40	6	28.56	28.40	14	1,790	0.78%
2018/01/18	92	29.03	5	28.76	28.80	87	1,777	4.89%
2018/01/17	69	30.45	9	30.60	28.60	60	1,746	3.44%
2018/01/16	1	30.00	3	29.13	30.00	-2	1,531	-0.13%
2018/01/12	2	28.40	2	28.35	28.40	0	1,477	0.00%
2018/01/11	1	28.00	0	0.00	28.00	1	1,473	0.07%
2018/01/10	2	27.75	0	0.00	27.75	2	1,475	0.14%
2018/01/09	0	0.00	2	28.20	28.25	-2	1,470	-0.14%
2018/01/08	10	28.23	0	0.00	27.90	10	1,473	0.68%
2018/01/05	32	28.81	2	28.80	28.80	30	1,451	2.07%
2018/01/04	5	28.39	6	28.55	28.35	-1	1,399	-0.07%
2018/01/03	2	28.00	1	28.25	28.00	1	1,369	0.07%