中航 (2612)-元大-南屯券商分點個股進出

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

中航

(2612)

可現股當沖

股價
49.10
漲跌
▼0.30
漲幅
-0.61%
成交量
1,161張
產業
上市航運類股▼3.29%
304人加入追蹤

立即追蹤
本地時間:13:30

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

中航 (2612)籌碼相關－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	50.10	2	50.35	49.10	0	1,280	0.00%
2024/05/30	3	49.53	3	49.90	49.40	0	1,285	0.00%
2024/05/29	6	50.58	6	50.98	50.30	0	1,290	0.00%
2024/05/28	5	49.32	6	50.14	50.50	-1	1,275	-0.08%
2024/05/22	0	0.00	0.8	47.40	47.60	-0.8	1,284	-0.06%
2024/05/21	3	47.38	2	47.75	47.40	1	1,307	0.08%
2024/05/20	5	47.79	5	47.76	47.70	0	1,340	0.00%
2024/05/15	0	0.00	2.5	48.37	48.60	-2.5	1,326	-0.19%
2024/05/13	14	51.81	14	52.84	50.10	0	1,233	0.00%
2024/05/10	1	51.20	1	50.10	50.00	0	1,097	0.00%
2024/05/09	2	48.93	0	0.00	48.30	2	948	0.21%
2024/05/08	2	50.13	2	48.43	47.45	0	883	0.00%
2024/05/07	0	0.00	1	46.70	46.50	-1	755	-0.13%
2024/05/03	1	46.30	0	0.00	45.55	1	733	0.14%
2024/04/30	2	46.30	2	45.80	45.75	0	729	0.00%
2024/04/26	3	45.40	3	45.65	46.15	0	723	0.00%
2024/04/22	3	46.20	5	46.72	45.90	-2	760	-0.26%
2024/04/19	2	46.50	0	0.00	45.85	2	756	0.26%
2024/04/11	0	0.00	1	45.30	45.20	-1	842	-0.12%
2024/04/08	0	0.00	0.1	44.00	44.00	-0.1	960	-0.01%
2024/03/26	1	45.00	0	0.00	44.15	1	1,159	0.09%
2024/03/22	3	45.27	3	45.13	45.30	0	1,213	0.00%
2024/03/21	0	0.00	4	45.23	45.30	-4	1,292	-0.31%
2024/03/13	0	0.00	0	46.65	46.45	0	1,634	0.00%
2024/03/08	0	0.00	1	46.80	46.00	-1	2,751	-0.04%
2024/03/07	0	0.00	1	46.50	46.50	-1	2,914	-0.03%
2024/03/06	0	0.00	1	48.20	47.45	-1	3,063	-0.03%
2024/03/04	0	0.00	1	48.55	48.75	-1	3,151	-0.03%
2024/02/29	4	48.70	5	48.72	48.60	-1	3,293	-0.03%
2024/02/26	3	48.27	4	48.18	48.10	-1	3,252	-0.03%
2024/02/16	4	44.04	3	44.50	44.05	1	3,123	0.03%
2024/02/15	10	44.28	10	43.87	44.35	0	3,126	0.00%
2024/01/23	0	0.00	2	45.30	45.15	-2	3,144	-0.06%
2024/01/19	2	44.73	0	0.00	44.50	2	3,141	0.06%
2024/01/15	1	47.25	1	47.20	47.15	0	3,132	0.00%
2024/01/12	10	47.44	10	47.15	47.00	0	3,141	0.00%
2024/01/11	6	47.76	9	47.47	47.40	-3	3,154	-0.10%
2024/01/10	5	48.47	8	47.98	48.00	-3	3,158	-0.09%
2024/01/09	9	49.36	26	49.40	49.50	-17	3,140	-0.54%
2024/01/08	10	51.44	10	51.69	51.70	0	3,112	0.00%
2024/01/05	13.6	51.48	6	51.67	52.40	7.6	3,101	0.25%
2024/01/04	1	52.40	16	52.36	52.00	-15	3,066	-0.49%
2024/01/03	9	50.60	4	50.65	50.40	5	3,007	0.17%
2024/01/02	5	51.56	5	51.36	50.90	0	3,020	0.00%
2023/12/29	5	50.82	1	50.90	50.80	4	2,995	0.13%
2023/12/28	3	51.60	3	51.77	50.90	0	2,998	0.00%
2023/12/27	3	51.87	1	53.40	52.30	2	2,988	0.07%
2023/12/26	8	52.89	7	52.86	52.80	1	2,975	0.03%
2023/12/25	12	51.60	4	52.33	52.10	8	2,971	0.27%
2023/12/22	2	54.40	1	54.70	54.30	1	2,976	0.03%
2023/12/21	11	54.80	9	55.07	55.30	2	2,958	0.07%
2023/12/19	8	54.68	18	54.71	54.50	-10	2,949	-0.34%
2023/12/18	15	54.91	2	54.90	54.90	13	3,051	0.43%
2023/12/15	3	55.57	3	54.90	55.00	0	3,101	0.00%
2023/12/14	3	56.07	1	56.50	55.40	2	3,135	0.06%
2023/12/13	18	59.01	17	58.90	57.50	1	3,115	0.03%
2023/12/12	6	56.93	6	56.50	56.60	0	3,102	0.00%
2023/12/11	5	57.04	5	56.06	56.90	0	3,103	0.00%
2023/12/08	12	56.22	10	57.34	57.40	2	3,035	0.07%
2023/12/07	9	57.61	7	57.46	57.70	2	2,944	0.07%
2023/12/06	18	56.69	19	58.61	60.00	-1	2,811	-0.04%
2023/12/05	88	61.80	94	60.29	56.40	-6	2,507	-0.24%
2023/12/04	10	56.49	10	54.33	56.80	0	1,821	0.00%
2023/12/01	14	50.99	10	51.06	51.70	4	1,652	0.24%
2023/11/28	2	45.33	3	44.70	43.75	-1	1,363	-0.07%
2023/11/27	0	0.00	1	42.85	42.20	-1	1,207	-0.08%
2023/10/31	4	39.93	0	0.00	39.15	4	1,365	0.29%
2023/10/13	0	0.00	1	44.50	43.55	-1	1,523	-0.07%
2023/10/11	1	44.20	0	0.00	44.05	1	1,511	0.07%
2023/10/06	1	44.95	1	44.75	45.00	0	1,500	0.00%
2023/10/05	3	43.62	3	43.30	43.35	0	1,474	0.00%
2023/10/02	4	43.99	4	43.40	43.35	0	1,451	0.00%
2023/09/28	4	45.15	4	44.60	45.00	0	1,435	0.00%
2023/09/25	0	0.00	1	44.45	44.45	-1	1,374	-0.07%
2023/09/22	2	44.30	2	44.50	44.60	0	1,358	0.00%
2023/09/21	18	46.73	18	45.99	45.85	0	1,323	0.00%
2023/09/20	4	46.80	5	47.40	45.10	-1	1,182	-0.08%
2023/09/15	10	45.00	10	45.20	43.80	0	955	0.00%
2023/09/14	2	42.60	2	42.40	42.35	0	860	0.00%
2023/09/05	1	40.95	0	0.00	40.80	1	801	0.12%
2023/09/04	0	0.00	2	40.90	40.70	-2	808	-0.25%
2023/08/25	2	40.30	0	0.00	40.20	2	816	0.25%
2023/08/22	4	40.73	8	41.79	42.00	-4	803	-0.50%
2023/08/21	5	42.18	0	0.00	41.30	5	771	0.65%
2023/08/18	0	0.00	3	42.65	42.65	-3	690	-0.43%
2023/08/17	1	38.75	0	0.00	38.80	1	666	0.15%
2023/08/14	0	0.00	10	37.94	37.90	-10	658	-1.52%
2023/08/11	0	40.25	0	0.00	39.90	0	644	0.00%
2023/08/10	0	0.00	3	41.25	40.85	-3	641	-0.47%
2023/08/09	4	41.59	0	0.00	40.60	4	634	0.63%
2023/08/08	3	41.30	0	0.00	41.15	3	626	0.48%
2023/08/04	3	41.75	5	41.59	41.50	-2	621	-0.32%
2023/08/02	11	43.85	3	41.75	41.55	8	615	1.30%
2023/08/01	4	43.51	8	43.49	44.30	-4	541	-0.74%
2023/07/31	7	41.44	13	41.12	41.20	-6	468	-1.28%
2023/07/28	9	42.39	0	42.30	41.80	9	447	2.01%
2023/07/24	1	37.15	0	0.00	37.20	1	342	0.29%
2023/07/18	0	0.00	1	38.50	38.50	-1	353	-0.28%
2023/07/11	1	41.50	0	0.00	41.50	1	344	0.29%
2023/07/04	1	42.10	0	0.00	41.95	1	346	0.29%
2023/07/03	0	0.00	2	42.20	42.15	-2	347	-0.58%
2023/06/21	2	40.80	0	0.00	41.15	2	349	0.57%
2023/06/16	0	0.00	0.1	41.85	41.75	-0.1	377	-0.01%
2023/06/01	0	39.80	0	0.00	39.60	0	476	0.00%
2023/05/29	0	39.80	0	0.00	39.70	0	659	0.00%
2023/05/25	0	0.00	0.1	39.90	39.80	-0.1	861	-0.01%
2023/05/23	1	40.35	0	0.00	40.25	1	874	0.11%
2023/05/22	0.1	40.20	0	0.00	40.30	0.1	878	0.01%
2023/05/16	0	0.00	33	40.02	40.05	-33	876	-3.76%
2023/05/09	27	39.01	27	39.35	38.80	0	869	0.00%
2023/05/03	2	39.55	0	0.00	39.40	2	892	0.22%
2023/05/02	0	0.00	0	40.10	40.15	0	895	0.00%
2023/04/21	6	39.25	0	39.40	39.10	6	899	0.66%
2023/04/19	0	0.00	2	39.60	39.65	-2	921	-0.22%
2023/04/17	25	40.70	25	40.85	40.60	0	944	0.00%
2023/04/07	0	0.00	2	40.20	40.35	-2	1,168	-0.17%
2023/03/30	1	39.30	0	0.00	39.40	1	1,685	0.06%
2023/03/29	3	39.23	2	39.10	39.20	1	1,788	0.06%
2023/03/27	4	39.85	4	39.69	39.90	0	1,846	0.00%
2023/03/23	5	39.52	3	39.15	39.15	2	1,894	0.11%
2023/03/22	1	40.75	1	41.30	40.65	0	1,882	0.00%
2023/03/21	1	41.10	1	41.40	41.35	0	1,885	0.00%
2023/03/20	1	41.00	1	41.70	40.95	0	1,885	0.00%
2023/03/17	2	41.60	2	41.75	41.60	0	1,881	0.00%
2023/03/16	1	41.55	1	41.75	41.50	0	1,877	0.00%
2023/03/15	20	43.35	20	43.80	42.60	0	1,863	0.00%
2023/03/14	3	42.28	3	42.12	42.25	0	1,852	0.00%
2023/03/13	1	41.80	1	42.30	42.80	0	1,855	0.00%
2023/03/10	5	43.53	7	43.00	42.60	-2	1,856	-0.11%
2023/03/09	1	43.75	1	43.80	43.55	0	1,845	0.00%
2023/03/08	19	43.92	20	43.38	43.50	-1	1,842	-0.05%
2023/03/07	5	44.35	5	44.37	44.40	0	1,833	0.00%
2023/03/06	5	43.75	5	44.15	44.25	0	1,823	0.00%
2023/03/03	5	44.08	5	44.33	44.20	0	1,806	0.00%
2023/03/02	5	44.09	5	44.50	44.20	0	1,771	0.00%
2023/03/01	1	41.80	4	43.01	42.10	-3	1,676	-0.18%
2023/02/24	51	43.21	49	43.84	43.00	2	1,617	0.12%
2023/02/23	124	42.00	122	42.22	42.05	2	1,500	0.13%	大買/大賣/
2023/02/20	0	0.00	2	38.58	38.70	-2	1,408	-0.14%
2023/02/10	1	38.75	0	0.00	38.70	1	1,439	0.07%
2023/02/03	6	39.68	0	0.00	39.35	6	1,463	0.41%
2023/02/01	2	39.15	0	0.00	39.20	2	1,451	0.14%
2023/01/31	1	39.05	0	0.00	39.20	1	1,446	0.07%
2023/01/16	1	37.55	1	37.65	37.75	0	1,440	0.00%
2023/01/11	1	38.70	1	38.95	38.20	0	1,438	0.00%
2023/01/09	1	37.75	1	38.40	38.70	0	1,431	0.00%
2023/01/06	1	38.30	0	0.00	38.15	1	1,422	0.07%
2023/01/04	1	39.10	0	0.00	39.10	1	1,414	0.07%
2023/01/03	1	40.00	0	0.00	39.80	1	1,407	0.07%
2022/12/30	0	0.00	2	41.55	41.55	-2	1,384	-0.14%
2022/12/28	3	40.15	3	39.40	39.20	0	1,323	0.00%
2022/12/27	3	41.02	5	41.25	40.20	-2	1,318	-0.15%
2022/12/26	20	42.44	0	0.00	41.10	20	1,287	1.55%
2022/12/23	18	44.84	17	44.36	45.50	1	1,184	0.08%
2022/12/21	7	40.74	6	40.33	40.55	1	829	0.12%
2022/12/20	4	39.28	4	38.40	37.75	0	758	0.00%
2022/12/19	3	38.68	3	36.95	37.30	0	767	0.00%
2022/12/15	0	0.00	5	36.70	36.70	-5	1,032	-0.48%
2022/12/13	1	36.95	1	36.60	36.40	0	1,109	0.00%
2022/12/09	0	0.00	1	36.50	36.40	-1	1,188	-0.08%
2022/12/06	0	0.00	16	36.00	36.00	-16	1,258	-1.27%
2022/12/05	1	37.75	5	37.84	37.60	-4	1,259	-0.32%
2022/12/02	2	37.18	0	0.00	37.60	2	1,253	0.16%
2022/11/30	10	36.85	10	37.11	36.95	0	1,245	0.00%
2022/11/29	1	36.45	2	37.00	37.00	-1	1,244	-0.08%
2022/11/28	10	36.88	4	36.33	36.25	6	1,250	0.48%
2022/11/25	5	36.32	9	36.44	36.40	-4	1,249	-0.32%
2022/11/24	3	35.63	4	35.51	35.85	-1	1,240	-0.08%
2022/11/23	3	34.77	4	34.94	35.00	-1	1,237	-0.08%
2022/11/18	9	35.72	8	35.11	35.10	1	1,248	0.08%
2022/11/17	8	35.90	9	35.78	35.70	-1	1,244	-0.08%
2022/11/16	3	36.17	3	36.17	35.45	0	1,239	0.00%
2022/11/11	1	34.70	0	0.00	34.85	1	1,245	0.08%
2022/11/10	1	34.25	0	0.00	34.30	1	1,240	0.08%
2022/11/09	1	33.95	1	34.10	34.00	0	1,237	0.00%
2022/11/07	6	33.62	8	33.73	33.65	-2	1,229	-0.16%
2022/11/04	8	31.99	8	32.07	32.00	0	1,213	0.00%
2022/11/03	1	31.40	0	0.00	31.50	1	1,210	0.08%
2022/11/02	1	31.95	1	32.35	31.75	0	1,210	0.00%
2022/10/31	2	32.25	1	32.65	32.10	1	1,206	0.08%
2022/10/27	1	32.90	0	0.00	33.30	1	1,209	0.08%
2022/10/26	3	32.65	3	32.87	32.75	0	1,208	0.00%
2022/10/25	3	33.05	3	33.27	32.95	0	1,208	0.00%
2022/10/24	6	33.83	6	33.53	33.25	0	1,211	0.00%
2022/10/21	1	32.60	1	32.45	32.20	0	1,205	0.00%
2022/10/20	1	32.20	1	31.95	32.50	0	1,206	0.00%
2022/10/19	1	33.55	1	33.70	33.20	0	1,205	0.00%
2022/10/18	1	33.05	1	33.10	33.25	0	1,210	0.00%
2022/10/17	6	31.83	6	31.85	32.75	0	1,243	0.00%
2022/10/14	2	33.80	2	33.40	33.50	0	1,276	0.00%
2022/10/13	3	32.22	3	32.22	31.70	0	1,275	0.00%
2022/10/12	2	33.38	2	33.68	33.60	0	1,283	0.00%
2022/10/11	3	34.68	3	34.97	34.50	0	1,282	0.00%
2022/10/07	6	35.66	7	35.91	35.60	-1	1,274	-0.08%
2022/10/06	5	35.70	5	35.95	36.00	0	1,267	0.00%
2022/10/05	3	34.80	3	35.07	34.80	0	1,238	0.00%
2022/10/04	5	33.97	5	34.31	34.50	0	1,237	0.00%
2022/10/03	3	32.93	3	33.35	33.45	0	1,218	0.00%
2022/09/30	7	31.64	7	31.75	32.70	0	1,203	0.00%
2022/09/29	7	32.11	7	32.09	31.90	0	1,186	0.00%
2022/09/28	6	32.05	6	32.22	31.35	0	1,175	0.00%
2022/09/27	14	34.31	13	34.20	34.05	1	1,145	0.09%
2022/09/26	13	35.98	11	35.85	35.00	2	1,119	0.18%
2022/09/23	6	37.83	6	38.06	38.35	0	1,088	0.00%
2022/09/22	68	39.17	49	39.29	38.50	19	1,003	1.89%
2022/09/21	1	38.25	1	38.00	39.30	0	750	0.00%
2022/09/19	1	36.05	1	36.40	36.05	0	670	0.00%
2022/09/16	8	39.00	8	38.91	39.25	0	651	0.00%
2022/09/15	5	38.30	5	38.04	38.15	0	598	0.00%
2022/09/14	8	36.78	8	35.52	36.45	0	576	0.00%
2022/09/13	1	35.60	1	35.45	35.40	0	573	0.00%
2022/09/12	5	36.21	5	35.72	35.65	0	591	0.00%
2022/09/08	1	35.15	1	35.15	35.00	0	595	0.00%
2022/09/06	1	37.20	1	37.30	36.45	0	606	0.00%
2022/09/05	3	37.02	3	37.03	36.85	0	608	0.00%
2022/09/02	7	36.98	7	37.36	37.00	0	612	0.00%
2022/09/01	7	38.17	7	38.09	38.15	0	606	0.00%
2022/08/31	3	38.60	3	38.60	38.70	0	606	0.00%
2022/08/25	2	40.00	2	40.08	39.95	0	619	0.00%
2022/08/24	4	40.08	4	40.21	39.95	0	630	0.00%
2022/08/23	1	39.95	1	39.95	39.90	0	642	0.00%
2022/08/22	7	40.06	7	40.04	40.10	0	651	0.00%
2022/08/19	3	40.82	3	40.75	40.50	0	667	0.00%
2022/08/18	8	41.58	8	41.17	41.45	0	683	0.00%
2022/08/17	3	40.55	3	40.67	40.20	0	682	0.00%
2022/08/16	7	40.24	7	40.41	40.10	0	706	0.00%
2022/08/15	5	40.60	5	40.31	40.65	0	746	0.00%
2022/08/12	0	40.15	0	0.00	40.60	0	758	0.00%
2022/08/10	5	40.21	5	40.21	40.20	0	773	0.00%
2022/08/09	4	39.71	4	39.94	39.70	0	786	0.00%
2022/08/08	3	38.95	3	39.10	39.60	0	817	0.00%
2022/08/05	1	39.45	1	39.55	39.65	0	857	0.00%
2022/08/04	3	38.82	3	38.65	38.75	0	904	0.00%
2022/08/03	3	39.35	5	39.17	38.90	-2	917	-0.22%
2022/08/02	2	40.30	2	39.88	39.85	0	947	0.00%
2022/08/01	5	40.54	7	40.62	40.75	-2	977	-0.20%
2022/07/29	4	41.00	2	40.93	40.80	2	1,031	0.19%
2022/07/28	2	40.75	2	40.90	40.60	0	1,275	0.00%
2022/07/27	5	41.00	5	41.01	41.30	0	1,364	0.00%
2022/07/26	2	40.90	2	41.23	40.95	0	1,364	0.00%
2022/07/25	3	41.35	3	41.63	41.50	0	1,377	0.00%
2022/07/22	6	42.17	7	42.54	42.15	-1	1,377	-0.07%
2022/07/21	16	41.32	16	41.12	40.85	0	1,352	0.00%
2022/07/20	1	40.45	1	40.90	40.00	0	1,315	0.00%
2022/07/19	3	40.69	3	40.46	40.35	0	1,323	0.00%
2022/07/18	11	38.82	12	38.55	38.90	-1	1,332	-0.08%
2022/07/15	4	37.49	5	37.55	37.55	-1	1,357	-0.07%
2022/07/11	3	42.00	0	0.00	41.95	3	1,508	0.20%
2022/07/08	0	0.00	1	41.80	41.75	-1	1,511	-0.07%
2022/07/07	3	40.70	3	39.62	40.70	0	1,517	0.00%
2022/07/06	6	40.81	5	40.51	40.25	1	1,515	0.07%
2022/07/05	1	41.75	1	41.35	41.80	0	1,512	0.00%
2022/07/01	5	41.87	5	40.97	40.00	0	1,512	0.00%
2022/06/30	3	42.15	3	42.22	42.00	0	1,504	0.00%
2022/06/29	0	43.55	0	0.00	43.15	0	1,499	0.00%
2022/06/28	5	44.15	5	43.89	44.25	0	1,496	0.00%
2022/06/24	4	42.99	4	41.70	41.60	0	1,487	0.00%
2022/06/23	2	41.63	2	41.68	41.30	0	1,484	0.00%
2022/06/22	2	43.85	2	44.25	41.25	0	1,479	0.00%
2022/06/20	3	48.86	3	45.40	45.05	0	1,439	0.00%
2022/06/17	1	48.70	1	49.05	49.15	0	1,422	0.00%
2022/06/16	6	50.19	6	50.42	49.35	0	1,419	0.00%
2022/06/15	1	50.60	1	51.30	50.50	0	1,418	0.00%
2022/06/14	7	51.40	6	51.02	51.50	1	1,431	0.07%
2022/06/13	1	51.70	1	51.40	51.30	0	1,448	0.00%
2022/06/10	3	52.73	2	52.90	53.00	1	1,480	0.07%
2022/06/09	2	53.80	2	53.95	53.90	0	1,531	0.00%
2022/06/08	1	55.10	1	55.80	54.90	0	1,642	0.00%
2022/06/07	2	55.25	1	55.60	55.00	1	1,787	0.06%
2022/06/06	4	55.98	5	55.58	55.40	-1	1,805	-0.06%
2022/06/02	4	55.20	4	54.98	55.00	0	1,812	0.00%
2022/06/01	0	0.00	1	55.10	54.70	-1	1,833	-0.05%
2022/05/31	2	54.40	2	53.90	54.10	0	1,898	0.00%
2022/05/27	2	52.70	4	53.60	53.60	-2	1,927	-0.10%
2022/05/25	1	52.00	1	52.30	52.40	0	2,123	0.00%
2022/05/24	2	52.60	2	52.40	52.40	0	2,153	0.00%
2022/05/23	1	52.40	2	53.00	51.90	-1	2,165	-0.05%
2022/05/20	2	50.45	2	51.19	50.30	0	2,151	0.00%
2022/05/19	1	49.50	1	49.75	50.40	0	2,178	0.00%
2022/05/18	2	50.70	2	50.95	50.70	0	2,187	0.00%
2022/05/17	2	50.15	53	50.08	50.20	-51	2,184	-2.33%
2022/05/16	54	50.75	3	50.20	51.10	51	2,174	2.35%
2022/05/13	6	51.67	10	51.87	51.20	-4	2,146	-0.19%
2022/05/12	8	50.58	8	50.63	49.30	0	2,110	0.00%
2022/05/10	4	51.25	3	52.13	51.40	1	2,067	0.05%
2022/05/09	1	52.70	0	0.00	51.10	1	2,044	0.05%
2022/05/06	4	53.03	1	53.20	53.20	3	2,025	0.15%
2022/05/05	8	55.98	5	56.84	54.60	3	1,987	0.15%
2022/05/04	0	0.00	3	57.30	57.50	-3	1,749	-0.17%
2022/05/03	3	51.63	3	51.90	52.30	0	1,669	0.00%
2022/04/29	7	52.51	8	52.05	52.20	-1	1,679	-0.06%
2022/04/28	0	0.00	1	50.50	50.30	-1	1,676	-0.06%
2022/04/27	1	51.30	0	0.00	50.90	1	1,681	0.06%
2022/04/26	2	51.70	1	52.29	51.30	1	1,680	0.06%
2022/04/25	3	52.07	3	51.77	51.90	0	1,677	0.00%
2022/04/22	7	54.86	7	55.30	54.80	0	1,666	0.00%
2022/04/21	0	0.00	0	54.30	54.60	0	1,651	0.00%
2022/04/20	7	55.67	7.3	54.06	54.10	-0.3	1,630	-0.02%
2022/04/19	2	53.30	3	53.70	52.90	-1	1,536	-0.06%
2022/04/18	2	51.85	1	52.80	51.40	1	1,517	0.07%
2022/04/15	0	0.00	1	53.90	53.30	-1	1,515	-0.07%
2022/04/14	1	52.10	1	52.30	51.90	0	1,497	0.00%
2022/04/13	1	52.30	1	51.70	51.60	0	1,504	0.00%
2022/04/12	1	50.30	1	50.10	50.20	0	1,501	0.00%
2022/04/11	4	51.00	4	50.98	50.70	0	1,505	0.00%
2022/04/08	3	51.40	3	50.83	50.80	0	1,514	0.00%
2022/04/07	2	49.93	2	50.28	49.75	0	1,523	0.00%
2022/04/01	3	51.47	3	51.47	51.70	0	1,537	0.00%
2022/03/31	1	52.00	1	51.60	51.30	0	1,543	0.00%
2022/03/30	2	51.70	2	51.85	51.70	0	1,554	0.00%
2022/03/29	4	51.30	4	51.50	51.30	0	1,562	0.00%
2022/03/28	2	51.10	2	50.60	51.20	0	1,578	0.00%
2022/03/25	1	51.00	1	50.70	50.70	0	1,618	0.00%
2022/03/24	3	52.33	3	52.00	51.90	0	1,622	0.00%
2022/03/23	3	52.50	2	52.60	52.30	1	1,671	0.06%
2022/03/22	3	52.53	3	52.70	52.40	0	1,698	0.00%
2022/03/21	3	53.20	3	52.93	52.90	0	1,724	0.00%
2022/03/18	3	52.90	3	53.10	53.00	0	1,747	0.00%
2022/03/17	2	52.91	3	53.47	54.10	-1	1,752	-0.06%
2022/03/16	10	52.70	8	52.96	52.30	2	1,771	0.11%
2022/03/15	8.1	54.21	5	54.48	52.90	3.1	1,799	0.17%
2022/03/14	5	55.74	3	55.40	55.60	2	1,891	0.11%
2022/03/11	3.1	57.01	4	58.50	56.00	-0.9	1,875	-0.05%
2022/03/10	10.1	56.25	11	57.13	57.20	-0.9	1,810	-0.05%
2022/03/09	0	51.80	11	51.00	52.00	-11	1,706	-0.64%
2022/03/08	0	49.50	4	50.40	49.50	-4	1,742	-0.23%
2022/03/04	5	55.96	5	55.56	54.20	0	1,728	0.00%
2022/03/03	5	54.10	5	54.20	54.00	0	1,669	0.00%
2022/03/02	3	53.57	3	53.50	53.20	0	1,671	0.00%
2022/03/01	3	53.60	3	54.43	54.00	0	1,660	0.00%
2022/02/25	13	55.31	14	55.75	55.30	-1	1,604	-0.06%
2022/02/24	4	53.68	4	52.80	51.50	0	1,466	0.00%
2022/02/23	2	53.90	0	0.00	53.20	2	1,454	0.14%
2022/02/22	2	53.95	2	52.20	52.40	0	1,428	0.00%
2022/02/21	6	53.87	6	53.20	53.50	0	1,423	0.00%
2022/02/18	1	52.50	1	53.00	53.40	0	1,421	0.00%
2022/02/16	1	51.90	1	52.50	52.30	0	1,465	0.00%
2022/02/14	4	52.20	4	51.50	51.30	0	1,525	0.00%
2022/02/11	1	52.30	1	52.30	52.20	0	1,610	0.00%
2022/02/10	0.1	53.30	0	0.00	52.40	0.1	1,696	0.01%
2022/02/09	3	51.83	3	51.73	52.10	0	1,736	0.00%
2022/02/08	2	51.30	2	50.70	51.30	0	1,752	0.00%
2022/02/07	1	50.20	1	49.10	50.50	0	1,806	0.00%
2022/01/26	4	48.49	4	48.26	48.20	0	1,915	0.00%
2022/01/25	5	47.98	5	48.32	47.80	0	1,949	0.00%
2022/01/24	57	48.69	7.5	48.34	49.30	49.5	1,974	2.51%
2022/01/21	9	49.46	59	49.42	49.20	-50	2,013	-2.48%
2022/01/20	3	50.70	3	50.90	50.50	0	2,036	0.00%
2022/01/19	2	51.00	2	51.35	50.60	0	2,072	0.00%
2022/01/18	3	52.30	3	52.40	52.20	0	2,119	0.00%
2022/01/17	4	52.60	4	52.23	52.70	0	2,192	0.00%
2022/01/14	2	52.20	2	52.35	52.20	0	2,255	0.00%
2022/01/13	3	53.27	3	53.23	53.00	0	2,271	0.00%
2022/01/12	3	53.20	3	53.80	53.00	0	2,305	0.00%
2022/01/11	2	54.35	2	54.80	54.30	0	2,344	0.00%
2022/01/10	4	55.03	4	55.75	54.90	0	2,444	0.00%
2022/01/07	4	55.35	4	55.50	55.20	0	2,521	0.00%
2022/01/06	6	56.47	6	56.83	56.10	0	2,705	0.00%
2022/01/05	7	57.79	6	57.15	56.80	1	2,827	0.04%
2022/01/04	4	57.30	4	57.45	57.60	0	2,944	0.00%
2022/01/03	6	57.48	7	57.14	57.20	-1	3,376	-0.03%
2021/12/30	3	58.77	3	59.07	58.40	0	3,554	0.00%
2021/12/29	2	59.40	2	59.70	59.10	0	3,636	0.00%
2021/12/28	5	59.56	5	59.78	58.90	0	3,774	0.00%
2021/12/27	4	59.38	4	59.45	59.10	0	4,150	0.00%
2021/12/24	4	60.53	2	61.00	59.90	2	4,457	0.04%
2021/12/23	4	60.75	4	61.23	60.70	0	4,690	0.00%
2021/12/22	5	61.14	4	61.40	61.20	1	4,808	0.02%
2021/12/21	6	59.77	7	60.41	61.70	-1	4,829	-0.02%
2021/12/20	1	60.90	1	59.70	59.50	0	4,837	0.00%
2021/12/17	5	60.40	6	60.55	60.10	-1	4,892	-0.02%
2021/12/16	4	59.43	3	59.30	59.00	1	4,894	0.02%
2021/12/15	6	59.45	6	58.83	60.00	0	4,909	0.00%
2021/12/14	7	58.50	21	59.64	57.90	-14	4,932	-0.28%
2021/12/13	2	60.60	2	60.45	60.20	0	4,948	0.00%
2021/12/10	5	59.98	5	60.20	60.80	0	5,019	0.00%
2021/12/09	5	60.70	4.1	60.68	61.00	0.9	5,153	0.02%
2021/12/08	18.1	63.09	18	61.46	60.90	0.1	5,290	0.00%
2021/12/07	4	58.98	6	59.55	59.40	-2	5,268	-0.04%
2021/12/06	13	59.12	13	58.62	59.00	0	5,306	0.00%
2021/12/02	8	59.26	9	58.04	58.50	-1	5,684	-0.02%
2021/12/01	2	57.10	2	56.35	57.00	0	5,769	0.00%
2021/11/30	7	56.80	7	56.33	56.70	0	5,975	0.00%
2021/11/29	7	55.34	7	55.53	55.00	0	6,192	0.00%
2021/11/26	6	55.33	5	55.72	54.80	1	6,429	0.02%
2021/11/25	3	57.30	1	57.30	57.30	2	6,750	0.03%
2021/11/24	15	57.33	15	57.33	57.40	0	7,202	0.00%
2021/11/23	12	57.05	12	57.15	56.40	0	7,582	0.00%
2021/11/22	9	56.50	9	55.79	56.80	0	8,122	0.00%
2021/11/19	5	55.70	6	55.98	55.10	-1	9,213	-0.01%
2021/11/18	5	56.30	5	55.47	55.80	0	10,036	0.00%
2021/11/17	8	56.29	8	55.58	55.60	0	10,364	0.00%
2021/11/16	5	58.10	5	57.08	57.60	0	11,545	0.00%
2021/11/15	3	56.40	9	56.59	55.90	-6	12,147	-0.05%
2021/11/12	19	57.23	19	58.12	57.30	0	12,571	0.00%
2021/11/11	60	59.09	59	59.06	57.50	1	12,753	0.01%
2021/11/10	11	59.47	9	59.16	58.90	2	12,861	0.02%
2021/11/09	7.2	60.19	7	60.70	61.00	0.2	13,124	0.00%
2021/11/08	12	59.19	8	59.15	59.50	4	13,076	0.03%
2021/11/05	6	57.20	6	57.55	58.10	0	13,082	0.00%
2021/11/04	7	58.47	6	58.87	57.80	1	13,157	0.01%
2021/11/03	11	59.30	13	59.44	58.60	-2	13,463	-0.01%
2021/11/02	7	56.77	8	56.73	56.40	-1	13,600	-0.01%
2021/11/01	3	56.90	3	55.80	55.90	0	13,586	0.00%
2021/10/29	3	55.73	3	55.90	56.20	0	13,577	0.00%
2021/10/28	2	55.70	2	55.45	55.50	0	13,558	0.00%
2021/10/27	7	56.31	8	55.88	55.90	-1	13,613	-0.01%
2021/10/26	5	56.86	5	56.86	57.80	0	13,719	0.00%
2021/10/25	5	56.40	5	56.80	57.30	0	13,897	0.00%
2021/10/22	5	57.70	6	58.28	56.50	-1	14,132	-0.01%
2021/10/21	3	61.60	3	60.93	60.20	0	14,529	0.00%
2021/10/20	3	61.60	3	60.70	60.20	0	14,577	0.00%
2021/10/19	7	60.61	6	60.90	60.80	1	14,663	0.01%
2021/10/18	8	60.24	8	60.80	60.70	0	14,811	0.00%
2021/10/15	4	62.83	5	62.96	64.50	-1	14,843	-0.01%
2021/10/14	7	62.89	11	63.37	63.00	-4	14,886	-0.03%
2021/10/13	9	67.03	13	67.38	65.00	-4	14,908	-0.03%
2021/10/12	19	70.88	66	69.83	67.40	-47	15,339	-0.31%
2021/10/08	6	74.15	11	72.83	73.40	-5	15,744	-0.03%
2021/10/07	11	71.83	4	71.43	73.50	7	15,640	0.04%
2021/10/06	54	67.99	10	67.57	66.90	44	15,509	0.28%
2021/10/05	6	67.20	5	67.14	69.50	1	15,452	0.01%
2021/10/04	34	68.27	54	66.95	68.50	-20	15,332	-0.13%
2021/10/01	6	71.98	22	69.21	67.50	-16	14,982	-0.11%
2021/09/30	5	69.60	6	70.85	75.00	-1	14,709	-0.01%
2021/09/29	15	68.28	17.2	67.82	68.20	-2.2	14,499	-0.02%
2021/09/28	7	66.74	5	67.08	66.30	2	14,436	0.01%
2021/09/27	9	69.86	8	70.00	68.60	1	14,456	0.01%
2021/09/24	8	69.95	8	70.05	69.80	0	14,543	0.00%
2021/09/23	5	67.86	7	68.24	67.90	-2	14,643	-0.01%
2021/09/22	6	67.58	5	67.00	66.90	1	15,230	0.01%
2021/09/17	5	69.48	6	69.37	69.20	-1	15,480	-0.01%
2021/09/16	7	70.29	6	69.50	69.40	1	15,511	0.01%
2021/09/15	14	70.78	15	70.73	71.30	-1	15,761	-0.01%
2021/09/14	2	69.30	2	71.05	71.20	0	16,130	0.00%
2021/09/13	6	72.60	7	71.17	70.60	-1	16,486	-0.01%
2021/09/10	102	69.31	3	68.30	69.00	99	16,356	0.61%	大買/
2021/09/09	5	67.82	104	67.52	67.60	-99	16,450	-0.60%	大賣/
2021/09/08	11	68.32	14	68.01	69.00	-3	16,516	-0.02%
2021/09/07	10	70.81	9	70.40	68.30	1	16,502	0.01%
2021/09/06	9	69.00	9.5	69.39	68.00	-0.5	16,341	0.00%
2021/09/03	11	70.77	18.1	70.85	70.40	-7.1	16,290	-0.04%
2021/09/02	21	73.06	10	72.68	73.90	11	16,108	0.07%
2021/09/01	14.1	73.81	10.1	74.06	72.70	4	15,923	0.03%
2021/08/31	15	77.41	11	77.61	76.50	4	15,808	0.03%
2021/08/30	60	82.56	50	81.25	79.50	10	15,517	0.06%
2021/08/27	24.1	82.77	49	82.42	78.70	-24.9	15,101	-0.16%
2021/08/26	24	87.25	15.3	87.40	86.50	8.7	14,782	0.06%
2021/08/25	113.5	84.17	80	84.56	83.90	33.5	14,431	0.23%	大買/
2021/08/24	349	88.57	554.2	86.12	89.20	-205.2	13,367	-1.54%	大買/大賣/鉅額交易
2021/08/23	922	81.05	762	80.05	81.10	160	12,622	1.27%	大買/大賣/鉅額交易
2021/08/20	191.2	74.42	184	74.47	73.80	7.2	12,393	0.06%	大買/大賣/
2021/08/19	38	73.43	13	73.26	74.30	25	11,414	0.22%
2021/08/18	24	65.76	33	65.23	67.60	-9	10,866	-0.08%
2021/08/17	19	63.86	19	62.24	61.50	0	10,620	0.00%
2021/08/16	8	61.89	6	61.40	60.50	2	10,638	0.02%
2021/08/13	15	64.07	20	64.88	63.40	-5	10,576	-0.05%
2021/08/12	2	60.80	3	61.17	61.40	-1	10,286	-0.01%
2021/08/11	3	59.80	3	60.03	60.10	0	10,350	0.00%
2021/08/10	16	63.36	18	62.99	61.00	-2	10,346	-0.02%
2021/08/09	14	63.94	10	63.53	62.90	4	10,306	0.04%
2021/08/06	7	62.23	10	63.48	63.80	-3	10,027	-0.03%
2021/08/02	1	60.90	1	60.00	60.60	0	10,072	0.00%
2021/07/30	2	64.30	3.2	62.22	59.00	-1.2	10,069	-0.01%
2021/07/29	9	64.71	6	65.15	64.80	3	10,005	0.03%
2021/07/28	1.2	65.28	2	61.00	61.80	-0.8	9,875	-0.01%
2021/07/27	41	66.84	39	65.21	64.60	2	9,737	0.02%
2021/07/26	3	61.80	12	61.69	62.50	-9	9,589	-0.09%
2021/07/23	40	62.95	51	62.57	61.70	-11	9,637	-0.11%
2021/07/22	34	61.38	34	60.31	61.60	0	9,688	0.00%
2021/07/21	18.5	63.04	8.1	59.39	60.50	10.4	9,818	0.11%
2021/07/20	5	63.82	2.1	64.93	63.50	2.9	9,831	0.03%
2021/07/19	3	67.83	1	68.20	67.20	2	9,867	0.02%
2021/07/16	77.1	75.32	145	75.22	71.20	-67.9	9,913	-0.68%	大賣/
2021/07/15	106	75.01	22	75.43	76.80	84	9,603	0.87%	大買/
2021/07/14	18	64.77	19	66.96	69.90	-1	9,367	-0.01%
2021/07/13	6	67.10	0	0.00	63.60	6	9,132	0.07%
2021/07/12	6	73.57	1	74.00	70.60	5	9,180	0.05%
2021/07/09	2	72.60	0	0.00	71.80	2	9,158	0.02%
2021/07/08	3	73.00	3	73.53	75.70	0	9,186	0.00%
2021/07/07	3	77.10	11	76.90	74.50	-8	9,206	-0.09%
2021/07/06	2	80.50	0.2	79.20	78.00	1.8	9,207	0.02%
2021/07/05	4.2	78.72	1	80.20	79.50	3.2	9,199	0.03%
2021/07/02	2.5	86.52	4.3	85.58	84.00	-1.8	9,161	-0.02%
2021/07/01	6	88.48	25	88.70	88.00	-19	9,120	-0.21%
2021/06/30	27.1	82.39	33	85.88	86.80	-5.9	9,014	-0.07%
2021/06/29	122.2	83.55	537	86.14	82.40	-414.8	8,883	-4.67%	大買/大賣/鉅額交易
2021/06/28	486	80.23	168	76.40	80.40	318	8,271	3.84%	大買/大賣/鉅額交易
2021/06/25	11	73.10	36.3	73.10	73.10	-25.3	7,982	-0.32%
2021/06/24	215	66.48	65	66.24	66.50	150	7,919	1.89%	大買/鉅額交易
2021/06/23	63.1	62.30	58	61.62	60.50	5.1	7,630	0.07%
2021/06/22	145	65.23	397.5	65.16	65.60	-252.5	7,189	-3.51%	大買/大賣/鉅額交易
2021/06/21	1	59.70	53	59.70	59.70	-52	6,685	-0.78%
2021/06/18	305	54.28	8	53.14	54.30	297	6,679	4.45%	大買/鉅額交易
2021/06/17	3	49.13	7	49.21	49.45	-4	6,593	-0.06%
2021/06/16	24.5	49.63	28	48.19	47.40	-3.5	6,545	-0.05%
2021/06/15	12	48.76	3	49.00	49.00	9	6,430	0.14%
2021/06/11	4	46.33	16	46.18	46.45	-12	6,287	-0.19%
2021/06/09	3	45.25	8.5	45.10	44.85	-5.5	6,220	-0.09%
2021/06/08	20	46.62	14.5	46.61	46.60	5.5	6,177	0.09%
2021/06/07	1	44.10	3	45.23	44.00	-2	6,048	-0.03%
2021/06/04	3	46.65	0	0.00	45.60	3	5,996	0.05%
2021/06/03	18	47.73	1.3	47.42	47.50	16.7	5,961	0.28%
2021/06/02	13	46.99	16	47.33	46.95	-3	5,904	-0.05%
2021/06/01	2.2	45.57	0	0.00	45.80	2.2	5,713	0.04%
2021/05/31	1	45.90	1	44.50	44.85	0	5,664	0.00%
2021/05/28	6	45.25	9	45.22	45.30	-3	5,579	-0.05%
2021/05/27	7	44.71	3	45.50	45.00	4	5,467	0.07%
2021/05/26	6	44.56	4	44.61	44.30	2	5,229	0.04%
2021/05/25	6	44.42	221	47.65	44.25	-215	5,143	-4.18%	大賣/鉅額交易
2021/05/24	237	45.72	23	44.95	45.95	214	4,954	4.32%	大買/鉅額交易
2021/05/21	5	41.08	1	40.00	41.80	4	4,738	0.08%
2021/05/20	2	39.80	0	0.00	38.55	2	4,683	0.04%
2021/05/19	1	41.20	2	41.30	40.40	-1	4,711	-0.02%
2021/05/18	7	37.95	6	37.51	38.90	1	4,663	0.02%
2021/05/17	5	37.85	69.3	36.48	35.40	-64.3	4,616	-1.39%
2021/05/14	6	40.61	7	38.77	38.70	-1	4,558	-0.02%
2021/05/13	0	0.00	0.1	38.90	39.05	-0.1	4,465	0.00%
2021/05/12	0	0.00	15	42.69	40.50	-15	4,372	-0.34%
2021/05/10	4	49.11	3	50.13	49.40	1	4,238	0.02%
2021/05/06	0	0.00	2	47.15	47.85	-2	4,019	-0.05%
2021/05/04	0	0.00	24	52.18	48.35	-24	3,844	-0.62%
2021/05/03	25.5	55.26	14	55.81	53.70	11.5	3,679	0.31%
2021/04/29	6	54.65	16	53.38	53.90	-10	3,374	-0.30%
2021/04/28	17	55.39	17	55.52	55.00	0	3,266	0.00%
2021/04/27	7	55.24	67.5	53.53	54.40	-60.5	3,108	-1.95%
2021/04/26	71	52.11	30	51.13	52.20	41	2,799	1.46%
2021/04/23	23	47.89	20	53.80	47.50	3	2,672	0.11%
2021/04/22	35	51.68	23	51.32	50.50	12	2,559	0.47%
2021/04/21	6.5	50.48	26	50.58	51.50	-19.5	2,360	-0.83%
2021/04/20	51	47.79	46	48.65	47.05	5	2,147	0.23%
2021/04/19	54	45.46	66	44.37	46.40	-12	1,967	-0.61%
2021/04/16	17	42.07	7	41.90	42.20	10	1,912	0.52%
2021/04/14	2	38.80	0	0.00	38.80	2	1,877	0.11%
2021/04/13	1	38.30	5	38.40	38.55	-4	1,864	-0.21%
2021/04/12	70	38.24	2	37.75	38.15	68	1,839	3.70%
2021/04/09	2	36.25	1	36.40	37.00	1	1,861	0.05%
2021/04/07	0	0.00	1	37.35	37.35	-1	1,911	-0.05%
2021/04/06	1	37.75	2	37.28	37.20	-1	2,092	-0.05%
2021/03/30	1	35.55	0	0.00	35.60	1	2,433	0.04%
2021/03/25	5	34.70	53	35.03	34.45	-48	2,928	-1.64%
2021/03/24	5	34.65	0	0.00	35.35	5	3,000	0.17%
2021/03/23	15	35.25	1	35.75	35.15	14	2,982	0.47%
2021/03/22	11	37.05	13	37.46	37.00	-2	2,931	-0.07%
2021/03/19	37	35.57	5	35.33	35.05	32	2,828	1.13%
2021/03/18	24	34.96	0	0.00	35.25	24	2,746	0.87%
2021/03/16	29	34.67	0	0.00	34.15	29	2,734	1.06%
2021/03/15	0	0.00	3	35.20	34.50	-3	2,767	-0.11%
2021/03/10	3	33.95	0	0.00	33.95	3	2,739	0.11%
2021/03/08	6	33.40	24	34.03	33.50	-18	2,724	-0.66%
2021/03/05	7	33.19	0	0.00	32.85	7	2,699	0.26%
2021/03/04	0	0.00	5	33.65	33.70	-5	2,693	-0.19%
2021/02/22	0	0.00	17.4	34.15	34.30	-17.4	2,692	-0.65%
2021/02/19	1	34.05	51	34.02	34.50	-50	2,669	-1.87%
2021/02/18	7	32.66	7	32.76	33.10	0	2,582	0.00%
2021/02/05	0	0.00	15	29.53	29.65	-15	2,521	-0.59%
2021/02/04	0	0.00	5.2	29.98	29.95	-5.2	2,516	-0.21%
2021/02/02	6	30.41	0	0.00	30.65	6	2,516	0.24%
2021/01/28	0	0.00	2	30.75	30.45	-2	2,482	-0.08%
2021/01/27	2	30.60	0	0.00	30.65	2	2,473	0.08%
2021/01/20	0	0.00	1	30.35	30.20	-1	2,409	-0.04%
2021/01/13	18	34.98	0	0.00	35.15	18	2,220	0.81%
2021/01/12	3	36.10	3	35.48	34.20	0	2,177	0.00%
2021/01/11	1	35.30	1	35.80	35.85	0	2,061	0.00%
2021/01/07	0	0.00	12	31.67	32.15	-12	1,996	-0.60%
2021/01/04	0	0.00	3	36.07	36.10	-3	1,860	-0.16%
2020/12/30	1	34.90	0	0.00	34.70	1	1,762	0.06%
2020/12/29	19	37.24	2	38.50	35.45	17	1,709	0.99%
2020/12/28	9	37.56	15	37.28	36.80	-6	1,529	-0.39%
2020/12/25	4	36.70	2	36.20	35.80	2	1,279	0.16%
2020/12/24	14	35.15	0	0.00	35.80	14	1,168	1.20%
2020/12/23	6	33.81	17	35.14	36.00	-11	1,097	-1.00%
2020/12/22	18	35.58	9	37.14	33.20	9	1,008	0.89%
2020/12/21	4	33.95	4	34.46	35.30	0	720	0.00%
2020/12/18	2	32.10	3	30.70	32.10	-1	572	-0.17%
2020/12/17	2	29.15	10	29.18	29.20	-8	484	-1.65%
2020/12/15	40	29.66	1	29.30	29.20	39	475	8.21%
2020/12/14	3	30.40	10	29.67	29.95	-7	460	-1.52%
2020/12/10	15	29.33	5	29.95	28.75	10	433	2.31%
2020/12/09	2	30.70	6	30.98	30.30	-4	411	-0.97%
2020/12/08	4	30.44	1	30.65	30.65	3	361	0.83%
2020/12/04	0	0.00	11	27.92	27.90	-11	329	-3.34%
2020/12/02	0	0.00	2	28.25	28.05	-2	329	-0.61%
2020/12/01	2	27.90	0	0.00	28.05	2	328	0.61%
2020/11/27	4	28.18	0	0.00	28.40	4	313	1.27%
2020/11/26	19	28.09	10	28.13	28.55	9	304	2.95%
2020/11/23	0	0.00	3	27.27	27.15	-3	264	-1.14%
2020/11/20	0	0.00	1	26.80	27.00	-1	259	-0.39%
2020/10/06	0	0.00	1	27.10	27.15	-1	236	-0.42%
2020/08/28	0	0.00	2	25.48	25.50	-2	233	-0.86%
2020/08/27	2	25.20	0	0.00	25.35	2	237	0.84%
2020/08/17	1	25.75	0	0.00	25.85	1	225	0.44%
2020/06/05	7	25.27	1	24.70	25.45	6	317	1.89%
2020/06/01	0.4	23.85	0	0.00	24.00	0.4	315	0.13%
2020/05/27	1	24.10	0	0.00	23.90	1	316	0.32%
2020/05/07	0.2	24.20	0	0.00	24.35	0.2	310	0.07%
2020/05/05	0.5	24.15	0	0.00	24.25	0.5	314	0.16%
2020/04/30	1	24.85	0	0.00	25.00	1	316	0.32%
2020/04/29	1	24.70	0	0.00	24.70	1	321	0.31%
2020/03/18	0	0.00	6	20.15	20.35	-6	265	-2.26%
2020/03/17	0	0.00	2	21.18	20.60	-2	263	-0.76%
2020/03/10	0	0.00	1	24.75	25.15	-1	202	-0.49%
2020/03/09	1	25.05	1	25.15	25.00	0	196	0.00%
2020/03/02	0	0.00	1	26.35	26.00	-1	194	-0.51%
2020/01/03	2	29.78	0	0.00	29.80	2	231	0.86%
2019/12/26	0	0.00	0.4	29.50	29.70	-0.4	256	-0.15%
2019/12/03	0	0.00	9	30.25	30.45	-9	385	-2.34%
2019/11/26	0	0.00	1	30.40	30.35	-1	553	-0.18%
2019/11/21	2	29.50	0	0.00	29.50	2	565	0.35%
2019/11/20	2	29.65	0	0.00	29.95	2	568	0.35%
2019/11/19	1	29.85	0	0.00	29.75	1	575	0.17%
2019/11/15	2	29.70	0	0.00	29.65	2	614	0.33%
2019/11/11	2	29.90	0	0.00	29.75	2	680	0.29%
2019/11/07	1	30.80	0	0.00	30.80	1	692	0.14%
2019/11/04	4	30.95	0	0.00	31.05	4	717	0.56%
2019/10/14	2	32.30	0	0.00	32.30	2	1,302	0.15%
2019/10/08	1	31.70	0	0.00	31.35	1	1,311	0.08%
2019/10/03	1	31.75	0	0.00	31.80	1	1,321	0.08%
2019/10/01	1	31.90	0	0.00	31.80	1	1,348	0.07%
2019/09/25	1	33.20	15	32.70	33.20	-14	1,366	-1.02%
2019/09/17	0	0.00	1	33.30	33.45	-1	1,392	-0.07%
2019/09/10	0	0.00	1	33.85	33.75	-1	1,393	-0.07%
2019/09/05	0	0.00	2	35.83	35.80	-2	1,356	-0.15%
2019/09/04	0	0.00	2	35.75	36.00	-2	1,348	-0.15%
2019/09/03	15	36.10	0	0.00	35.55	15	1,334	1.12%
2019/08/30	0	0.00	2	34.35	34.05	-2	1,240	-0.16%
2019/08/29	2	33.33	0	0.00	34.35	2	1,226	0.16%
2019/08/28	1	32.55	0	0.00	32.65	1	1,188	0.08%
2019/08/27	1	32.35	0	0.00	32.05	1	1,186	0.08%
2019/08/26	2	32.10	0	0.00	32.10	2	1,193	0.17%
2019/08/23	2	32.70	0	0.00	32.75	2	1,198	0.17%
2019/07/29	0	0.00	13	38.00	37.20	-13	978	-1.33%
2019/07/26	0	0.00	17	38.80	37.40	-17	978	-1.74%
2019/07/25	3	38.18	2	38.40	38.15	1	944	0.11%
2019/07/23	1	39.55	0	0.00	41.00	1	870	0.11%
2019/07/22	2	39.13	2	39.45	40.60	0	797	0.00%
2019/07/19	5	35.85	6	36.47	37.50	-1	713	-0.14%
2019/07/18	0	0.00	1	35.50	35.70	-1	647	-0.15%
2019/07/17	0	0.00	1	34.30	34.35	-1	554	-0.18%
2019/07/15	3	33.05	3	33.35	33.25	0	511	0.00%
2019/07/11	10	33.25	0	0.00	33.25	10	501	1.99%
2019/07/09	21	33.21	0	0.00	33.25	21	499	4.20%
2019/07/08	0	0.00	70	33.25	33.35	-70	490	-14.26%
2019/07/04	10	34.32	0	0.00	34.15	10	456	2.19%
2019/07/03	10	34.05	0	0.00	34.10	10	433	2.31%
2019/07/01	0	0.00	1	33.75	33.30	-1	417	-0.24%
2019/06/28	5	33.35	0	0.00	33.15	5	405	1.23%
2019/06/27	14	33.42	9	33.73	33.30	5	403	1.24%
2019/06/26	1	33.10	0	0.00	33.25	1	384	0.26%
2019/06/21	20	31.91	0	0.00	31.70	20	355	5.63%
2019/06/20	20	31.74	0	0.00	31.65	20	345	5.78%
2019/05/28	1	32.30	0	0.00	31.90	1	317	0.32%
2019/05/24	0	0.00	15	31.71	31.65	-15	318	-4.72%
2019/05/23	10	31.98	0	0.00	31.75	10	319	3.13%
2019/05/17	5	30.90	0	0.00	30.15	5	317	1.57%
2019/05/15	2	30.85	2	31.20	31.15	0	330	0.00%
2019/05/03	0	0.00	2	33.90	32.70	-2	330	-0.61%
2019/04/26	0	0.00	4	31.58	31.55	-4	284	-1.41%
2019/04/25	0	0.00	2	31.63	31.80	-2	282	-0.71%
2019/04/24	0	0.00	1	31.00	31.20	-1	278	-0.36%
2019/04/22	3	30.80	0	0.00	30.70	3	273	1.10%
2019/04/18	0	0.00	2	30.70	30.70	-2	273	-0.73%
2019/04/17	1	30.45	0	0.00	30.35	1	266	0.37%
2019/04/11	0	0.00	4	29.95	29.90	-4	254	-1.57%
2019/04/09	0	0.00	1	30.00	29.95	-1	251	-0.40%
2019/04/03	6	29.85	0	0.00	29.90	6	248	2.42%
2019/04/02	0	0.00	3	29.85	29.90	-3	247	-1.21%
2019/03/29	7	29.66	0	0.00	29.70	7	243	2.88%
2018/12/19	5	31.85	5	32.40	31.90	0	801	0.00%
2018/12/13	0	0.00	10	31.95	32.00	-10	844	-1.18%
2018/11/12	3	28.60	0	0.00	28.55	3	1,111	0.27%
2018/10/26	0	0.00	1	29.50	29.45	-1	1,438	-0.07%
2018/10/24	0	0.00	3	31.20	31.20	-3	1,404	-0.21%
2018/10/19	0	0.00	1	33.80	34.30	-1	1,366	-0.07%
2018/10/16	0	0.00	41	35.17	34.50	-41	1,342	-3.05%
2018/10/15	4	36.58	3	36.58	35.60	1	1,312	0.08%
2018/10/11	0	0.00	1	34.00	34.55	-1	1,211	-0.08%
2018/10/09	2	35.30	0	0.00	35.55	2	1,186	0.17%
2018/10/05	0	0.00	1	34.80	34.00	-1	1,159	-0.09%
2018/10/04	2	35.95	0.1	35.20	35.35	1.9	1,137	0.17%
2018/09/26	1	36.00	0	0.00	34.95	1	1,044	0.10%
2018/09/25	0	0.00	1	36.25	36.55	-1	1,000	-0.10%
2018/08/28	0	0.00	5	35.30	34.75	-5	851	-0.59%
2018/08/24	6	34.94	1	34.70	34.85	5	809	0.62%
2018/08/23	41	37.15	2	37.35	36.90	39	761	5.12%
2018/08/16	0	0.00	1	35.50	34.40	-1	564	-0.18%
2018/08/13	0	0.00	7	33.96	33.85	-7	453	-1.54%
2018/08/10	2	34.75	0	0.00	34.40	2	424	0.47%
2018/08/09	1	35.40	2	35.18	35.40	-1	397	-0.25%
2018/08/07	5	35.05	2	35.00	34.25	3	316	0.95%
2018/08/06	0	0.00	1	33.00	33.25	-1	226	-0.44%
2018/07/26	0	0.00	1	30.65	30.50	-1	165	-0.61%
2018/06/26	0	0.00	3.1	27.80	28.00	-3.1	138	-2.22%
2018/04/24	0	0.00	2	28.70	28.70	-2	283	-0.71%
2018/04/23	2	28.75	0	0.00	28.70	2	284	0.70%
2018/03/23	0	0.00	0	29.00	29.20	0	326	0.00%
2018/03/09	0	0.00	2	30.53	30.70	-2	319	-0.63%
2018/03/06	0	0.00	1	30.00	29.90	-1	401	-0.25%
2018/02/23	0	0.00	4	30.40	30.00	-4	421	-0.95%
2018/02/08	0	0.00	20	29.10	29.65	-20	415	-4.81%
2018/02/07	0	0.00	0.2	28.55	28.80	-0.2	413	-0.05%
2018/02/01	0	0.00	1	30.70	30.45	-1	397	-0.25%
2018/01/25	4	30.25	7	30.30	30.20	-3	389	-0.77%
2018/01/23	0	0.00	1	30.15	30.10	-1	383	-0.26%
2018/01/05	10	29.90	0	0.00	29.90	10	386	2.59%
2018/01/03	11	29.36	2	29.18	29.10	9	387	2.32%