中航 (2612)-統一-城中券商分點個股進出

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
41.30
漲跌
▼0.55
漲幅
-1.31%
成交量
337張
產業
上市航運類股
301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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/12/13	20	41.48	0	0.00	41.30	20	542	3.68%
2024/12/12	10	41.70	0	0.00	41.85	10	539	1.86%
2024/11/29	3	43.05	0	0.00	43.00	3	520	0.58%
2024/11/15	0	0.00	5	45.90	45.65	-5	470	-1.06%
2024/11/13	5	45.75	0.3	46.00	45.75	4.7	457	1.03%
2024/11/12	4	45.85	6	46.10	46.30	-2	434	-0.46%
2024/11/11	2	45.40	4	44.90	45.70	-2	408	-0.49%
2024/11/06	4	43.10	0	0.00	43.10	4	392	1.02%
2024/10/29	0	0.00	0.2	42.70	42.30	-0.2	427	-0.05%
2024/10/09	40	44.55	0	0.00	44.30	40	472	8.46%
2024/10/08	20	46.15	0	0.00	45.20	20	467	4.28%
2024/10/07	20	47.10	0	0.00	46.90	20	456	4.38%
2024/10/04	0.1	46.70	0	0.00	47.50	0.1	475	0.02%
2024/10/01	0	0.00	1	47.80	48.70	-1	458	-0.22%
2024/09/30	9.4	49.42	18	47.86	48.55	-8.6	444	-1.94%
2024/09/27	10	46.40	0	0.00	46.40	10	358	2.79%
2024/09/26	0	0.00	12	43.70	43.95	-12	342	-3.51%
2024/09/16	2	41.55	0	0.00	41.55	2	345	0.58%
2024/09/10	5	41.07	0	0.00	40.90	5	358	1.39%
2024/09/09	20	40.94	0	0.00	41.15	20	365	5.47%
2024/09/04	48	41.54	0	0.00	41.30	48	443	10.83%
2024/09/03	2	42.85	6	42.90	43.00	-4	456	-0.88%
2024/08/28	2	42.45	0	0.00	42.45	2	533	0.37%
2024/08/23	5	42.38	0	0.00	42.35	5	599	0.83%
2024/08/22	4	42.45	0	0.00	42.45	4	651	0.61%
2024/08/20	10	42.50	0	0.00	42.45	10	670	1.49%
2024/08/14	20	42.20	0	0.00	42.30	20	689	2.90%
2024/07/22	0	0.00	8	42.55	43.20	-8	1,361	-0.59%
2024/07/11	0	0.00	0	45.30	45.15	0	1,376	0.00%
2024/07/09	78	44.71	0	0.00	44.40	78	1,388	5.62%
2024/07/02	0	0.00	1	48.30	48.65	-1	1,351	-0.07%
2024/06/28	1	48.00	0	0.00	47.50	1	1,330	0.08%
2024/06/11	50	51.96	50	48.62	48.00	0	1,328	0.00%
2024/06/07	0	0.00	20	50.09	50.50	-20	1,291	-1.55%
2024/06/06	0	0.00	30	50.40	50.40	-30	1,283	-2.34%
2024/06/05	32	50.49	2	49.53	49.55	30	1,264	2.37%
2024/06/04	0	0.00	30	48.28	48.55	-30	1,255	-2.39%
2024/05/31	50	50.67	0	0.00	49.10	50	1,280	3.90%
2024/05/29	30	51.50	30	50.00	50.30	0	1,290	0.00%
2024/05/28	30	50.53	30	50.40	50.50	0	1,275	0.00%
2024/05/13	4	51.58	4	51.90	50.10	0	1,233	0.00%
2024/04/25	0	0.00	30	45.49	45.05	-30	727	-4.12%
2024/04/22	30	46.99	0	0.00	45.90	30	760	3.95%
2024/04/19	2	47.50	2	46.05	45.85	0	756	0.00%
2024/04/12	0	45.55	0	0.00	45.70	0	812	0.00%
2024/04/02	0	0.00	2	44.05	44.10	-2	990	-0.20%
2024/04/01	0	0.00	1	44.20	44.20	-1	1,019	-0.10%
2024/03/26	0	0.00	2	44.40	44.15	-2	1,159	-0.17%
2024/03/19	0	0.00	10	45.95	46.70	-10	1,371	-0.73%
2024/03/18	10	45.25	0	0.00	45.25	10	1,464	0.68%
2024/03/05	1	49.25	1	48.80	48.55	0	3,124	0.00%
2024/03/04	1	48.75	0	0.00	48.75	1	3,151	0.03%
2024/02/26	6	48.67	6	48.45	48.10	0	3,252	0.00%
2024/02/21	2	47.60	2	47.60	47.20	0	3,186	0.00%
2024/02/05	0	0.00	1	43.70	43.50	-1	3,122	-0.03%
2024/01/30	0	0.00	5	44.78	44.75	-5	3,119	-0.16%
2024/01/26	5	44.50	0	0.00	44.50	5	3,123	0.16%
2024/01/04	2	51.90	2	52.55	52.00	0	3,066	0.00%
2024/01/02	3	52.20	3	52.17	50.90	0	3,020	0.00%
2023/12/29	0	0.00	17	50.96	50.80	-17	2,995	-0.57%
2023/12/27	0	52.40	1	52.20	52.30	-1	2,988	-0.03%
2023/12/26	2	53.20	0	0.00	52.80	2	2,975	0.07%
2023/12/22	0	0.00	2	54.60	54.30	-2	2,976	-0.07%
2023/12/19	7	54.60	5	54.34	54.50	2	2,949	0.07%
2023/12/18	13	56.26	10	56.01	54.90	3	3,051	0.10%
2023/12/15	0	0.00	1	55.90	55.00	-1	3,101	-0.03%
2023/12/13	24	58.90	9	59.54	57.50	15	3,115	0.48%
2023/12/08	6	56.53	4	57.55	57.40	2	3,035	0.07%
2023/12/07	3	57.60	2	57.70	57.70	1	2,944	0.03%
2023/12/06	22	58.68	28.4	57.65	60.00	-6.4	2,811	-0.23%
2023/12/05	63	61.10	582	61.39	56.40	-519	2,507	-20.70%	大賣/鉅額交易
2023/12/04	517.2	56.73	16	54.64	56.80	501.2	1,821	27.52%	大買/鉅額交易
2023/12/01	13.2	50.58	7	50.60	51.70	6.2	1,652	0.37%
2023/11/30	5	47.35	2	47.05	47.05	3	1,484	0.20%
2023/11/29	2	44.00	2	43.45	44.95	0	1,409	0.00%
2023/11/28	27	45.61	25	44.86	43.75	2	1,363	0.15%
2023/11/27	0	0.00	1	42.30	42.20	-1	1,207	-0.08%
2023/11/07	0	0.00	0.3	39.87	39.75	-0.3	1,350	-0.02%
2023/10/27	1	41.30	1	41.50	41.25	0	1,493	0.00%
2023/10/25	0	0.00	9	42.36	42.50	-9	1,576	-0.57%
2023/10/24	5	42.37	0	0.00	42.50	5	1,597	0.31%
2023/10/23	3	42.17	2	42.75	42.70	1	1,593	0.06%
2023/10/20	3	42.17	3	42.65	42.75	0	1,587	0.00%
2023/10/19	0	0.00	4	43.49	43.70	-4	1,575	-0.25%
2023/10/18	3	42.43	5	42.92	42.35	-2	1,544	-0.13%
2023/10/17	2	42.28	1	42.15	41.75	1	1,529	0.07%
2023/10/16	3	43.35	0	0.00	42.30	3	1,528	0.20%
2023/10/13	2	44.10	5	44.26	43.55	-3	1,523	-0.20%
2023/10/12	2	44.08	1	44.20	44.20	1	1,515	0.07%
2023/10/11	3	44.22	2	44.40	44.05	1	1,511	0.07%
2023/10/06	4	44.93	6	44.88	45.00	-2	1,500	-0.13%
2023/10/05	0	0.00	5	43.58	43.35	-5	1,474	-0.34%
2023/10/04	3	43.42	0	0.00	43.25	3	1,470	0.20%
2023/10/03	4	43.26	2	43.73	43.25	2	1,459	0.14%
2023/10/02	2	43.93	0	0.00	43.35	2	1,451	0.14%
2023/09/28	5	44.79	1	45.05	45.00	4	1,435	0.28%
2023/09/25	1	44.00	0	0.00	44.45	1	1,374	0.07%
2023/09/21	12	45.70	4	45.79	45.85	8	1,323	0.60%
2023/09/20	6	45.97	15	45.68	45.10	-9	1,182	-0.76%
2023/09/19	1	45.55	2	45.18	44.70	-1	1,052	-0.09%
2023/09/15	8	44.71	15	44.72	43.80	-7	955	-0.73%
2023/09/11	5	40.00	0	0.00	40.00	5	830	0.60%
2023/08/23	2	42.40	0	0.00	41.15	2	810	0.25%
2023/08/22	0	0.00	4	40.63	42.00	-4	803	-0.50%
2023/08/21	8	42.34	7.6	42.80	41.30	0.4	771	0.05%
2023/08/18	0	0.00	0	42.65	42.65	0	690	-0.01%
2023/08/17	0	0.00	0.3	38.77	38.80	-0.3	666	-0.05%
2023/08/15	0.1	38.25	0	39.00	38.15	0	658	0.00%
2023/08/14	2	38.08	5	39.99	37.90	-3	658	-0.46%
2023/08/11	1	40.02	0	0.00	39.90	1	644	0.16%
2023/08/10	0	0.00	6	40.85	40.85	-6	641	-0.94%
2023/08/02	17	43.09	5	41.55	41.55	12	615	1.95%
2023/08/01	0	43.95	0	0.00	44.30	0	541	0.00%
2023/07/28	2	43.50	10	43.00	41.80	-8	447	-1.79%
2023/07/26	0	0.00	6	37.27	37.20	-6	335	-1.79%
2023/07/25	3	36.88	2	37.03	37.00	1	340	0.29%
2023/07/24	3	37.65	1.1	37.27	37.20	1.9	342	0.57%
2023/07/21	3	37.95	0	0.00	37.90	3	343	0.87%
2023/07/19	8	38.13	0	0.00	38.00	8	352	2.27%
2023/07/18	2	38.50	0	0.00	38.50	2	353	0.57%
2023/07/17	0	0.00	1	39.00	38.65	-1	351	-0.28%
2023/07/13	0	0.00	2	38.60	38.50	-2	350	-0.57%
2023/07/12	4	40.89	2	41.05	40.90	2	351	0.57%
2023/07/07	0	0.00	0	41.60	41.55	0	340	-0.01%
2023/07/03	0	0.00	3	42.10	42.15	-3	347	-0.86%
2023/06/15	4	41.50	4	41.73	41.90	0	380	0.00%
2023/06/14	0	0.00	3	41.75	42.05	-3	381	-0.79%
2023/06/12	3	40.78	2	40.95	40.85	1	405	0.25%
2023/06/08	0	0.00	3	41.85	41.55	-3	412	-0.73%
2023/06/06	1	40.95	0	0.00	40.90	1	427	0.23%
2023/06/05	1	40.75	5	40.41	40.75	-4	439	-0.91%
2023/06/02	5	39.68	2	39.95	39.95	3	450	0.67%
2023/06/01	3	39.62	0	0.00	39.60	3	476	0.63%
2023/05/24	0	0.00	1	40.25	40.15	-1	868	-0.12%
2023/05/23	0	0.00	1	40.45	40.25	-1	874	-0.11%
2023/05/22	1	40.10	1	40.30	40.30	0	878	0.00%
2023/05/19	1	40.10	1	40.25	40.20	0	879	0.00%
2023/05/18	0	0.00	1	40.05	40.00	-1	877	-0.11%
2023/05/17	1	40.05	0	0.00	40.15	1	877	0.11%
2023/05/16	0	0.00	3	39.78	40.05	-3	876	-0.34%
2023/05/15	0	0.00	15	39.16	39.40	-15	872	-1.72%
2023/05/11	8	39.91	0	0.00	39.40	8	876	0.91%
2023/05/10	2	39.15	4	39.63	39.90	-2	875	-0.23%
2023/05/09	0	0.00	1	39.25	38.80	-1	869	-0.11%
2023/05/08	0	0.00	4	39.11	39.00	-4	872	-0.46%
2023/05/05	1	39.10	0	0.00	39.05	1	883	0.11%
2023/05/04	0	0.00	4	39.36	39.40	-4	885	-0.45%
2023/04/28	7	40.56	0	0.00	40.65	7	901	0.78%
2023/04/21	15	39.10	0	0.00	39.10	15	899	1.67%
2023/04/17	0	0.00	0.7	40.60	40.60	-0.7	944	-0.08%
2023/04/14	0	0.00	1	40.30	40.45	-1	957	-0.10%
2023/04/13	0	0.00	2	40.15	40.20	-2	990	-0.20%
2023/04/12	1	40.15	6	40.04	40.05	-5	1,061	-0.47%
2023/04/11	2	40.05	0	0.00	40.10	2	1,095	0.18%
2023/04/10	3	40.27	0	0.00	40.00	3	1,121	0.27%
2023/04/07	0	0.00	6	40.30	40.35	-6	1,168	-0.51%
2023/04/06	4	39.78	0	0.00	39.70	4	1,285	0.31%
2023/03/31	0	0.00	5	39.64	39.45	-5	1,613	-0.31%
2023/03/30	1	39.25	0	0.00	39.40	1	1,685	0.06%
2023/03/29	2	39.18	4	39.29	39.20	-2	1,788	-0.11%
2023/03/28	3	39.55	2	39.38	39.30	1	1,818	0.05%
2023/03/27	0	0.00	1	39.60	39.90	-1	1,846	-0.05%
2023/03/24	4	39.19	0	0.00	39.15	4	1,890	0.21%
2023/03/23	4	39.40	0	0.00	39.15	4	1,894	0.21%
2023/03/22	1	40.70	0	0.00	40.65	1	1,882	0.05%
2023/03/15	0	0.00	1	44.05	42.60	-1	1,863	-0.05%
2023/03/09	2	43.90	1	43.55	43.55	1	1,845	0.05%
2023/03/06	3	44.50	2	44.08	44.25	1	1,823	0.05%
2023/03/01	0	43.00	0	0.00	42.10	0	1,676	0.00%
2023/02/24	18	43.59	17	43.71	43.00	1	1,617	0.06%
2023/02/23	10	40.95	14	41.50	42.05	-4	1,500	-0.27%
2023/02/21	0	0.00	1	39.30	39.25	-1	1,405	-0.07%
2023/02/14	0	38.80	0	0.00	38.70	0	1,426	0.00%
2023/02/10	0	38.75	0	0.00	38.70	0	1,439	0.00%
2023/02/09	0	39.43	0	0.00	39.30	0	1,455	0.00%
2023/02/08	0	39.15	0	0.00	39.10	0	1,458	0.00%
2023/01/12	1	38.05	0	0.00	38.00	1	1,440	0.07%
2023/01/10	0	0.00	1	39.10	38.15	-1	1,431	-0.07%
2023/01/09	5	37.66	4	38.60	38.70	1	1,431	0.07%
2023/01/05	0	39.10	0	0.00	38.55	0	1,426	0.00%
2023/01/04	0	0.00	1	39.10	39.10	-1	1,414	-0.07%
2023/01/03	0	0.00	1	39.90	39.80	-1	1,407	-0.07%
2022/12/30	0	0.00	1	41.55	41.55	-1	1,384	-0.07%
2022/12/29	1	40.22	1	39.85	39.85	0	1,347	0.00%
2022/12/27	2	40.25	0	0.00	40.20	2	1,318	0.15%
2022/12/26	5	42.04	8	41.20	41.10	-3	1,287	-0.23%
2022/12/23	5.1	44.81	3	45.12	45.50	2.1	1,184	0.18%
2022/12/22	0	0.00	2	44.60	44.60	-2	867	-0.23%
2022/12/21	9	40.49	7	40.47	40.55	2	829	0.24%
2022/12/20	1	39.20	1	37.75	37.75	0	758	0.00%
2022/12/19	1	38.00	1	39.60	37.30	0	767	0.00%
2022/12/16	5	39.26	6	39.39	38.90	-1	826	-0.12%
2022/12/13	1	36.75	0	0.00	36.40	1	1,109	0.09%
2022/12/02	2	37.23	0	0.00	37.60	2	1,253	0.16%
2022/11/29	0	0.00	0	37.00	37.00	0	1,244	0.00%
2022/11/25	0	0.00	0	36.75	36.40	0	1,249	0.00%
2022/11/14	0	0.00	0.1	35.75	35.65	-0.1	1,235	0.00%
2022/11/11	0	0.00	3	35.08	34.85	-3	1,245	-0.24%
2022/11/10	1	34.10	1	34.30	34.30	0	1,240	0.00%
2022/11/09	0	0.00	4	34.11	34.00	-4	1,237	-0.32%
2022/11/08	7	33.93	0	0.00	34.00	7	1,236	0.57%
2022/10/24	20	34.19	20.1	33.97	33.25	-0.1	1,211	-0.01%
2022/09/28	0	0.00	4	32.13	31.35	-4	1,175	-0.34%
2022/09/23	5	37.95	12	38.54	38.35	-7	1,088	-0.64%
2022/09/22	17	39.00	7	39.42	38.50	10	1,003	1.00%
2022/09/21	41	38.74	42.1	38.53	39.30	-1.1	750	-0.14%
2022/09/12	0	0.00	3	35.28	35.65	-3	591	-0.51%
2022/09/08	2	35.05	1	35.25	35.00	1	595	0.17%
2022/09/07	2	35.58	1	35.30	35.15	1	604	0.17%
2022/09/06	1	37.45	0	0.00	36.45	1	606	0.17%
2022/09/02	2	37.30	1	37.30	37.00	1	612	0.16%
2022/08/19	1	40.50	0	0.00	40.50	1	667	0.15%
2022/07/26	2	41.15	0	0.00	40.95	2	1,364	0.15%
2022/07/22	1	41.20	11	42.43	42.15	-10	1,377	-0.73%
2022/07/21	6	41.70	0	0.00	40.85	6	1,352	0.44%
2022/07/19	5	40.67	2	41.65	40.35	3	1,323	0.23%
2022/07/13	1	37.70	0	0.00	37.30	1	1,481	0.07%
2022/07/12	2	39.85	0	0.00	39.60	2	1,489	0.13%
2022/07/08	0	0.00	2	41.75	41.75	-2	1,511	-0.13%
2022/07/07	0	0.00	1	39.70	40.70	-1	1,517	-0.07%
2022/07/05	1	41.40	2	41.23	41.80	-1	1,512	-0.07%
2022/07/04	2	40.35	1	40.10	40.05	1	1,510	0.07%
2022/07/01	1	41.80	2	41.05	40.00	-1	1,512	-0.07%
2022/06/30	0	0.00	2	42.15	42.00	-2	1,504	-0.13%
2022/06/29	3	43.20	2	43.58	43.15	1	1,499	0.07%
2022/06/28	5	43.74	2	43.60	44.25	3	1,496	0.20%
2022/06/27	0	0.00	2	43.60	43.85	-2	1,497	-0.13%
2022/06/24	2	41.70	7	42.19	41.60	-5	1,487	-0.34%
2022/06/23	7	41.36	0	0.00	41.30	7	1,484	0.47%
2022/06/01	0	0.00	1	54.70	54.70	-1	1,833	-0.05%
2022/05/31	0	0.00	1	53.90	54.10	-1	1,898	-0.05%
2022/05/23	2	52.10	0	0.00	51.90	2	2,165	0.09%
2022/05/10	0	0.00	10	51.69	51.40	-10	2,067	-0.48%
2022/05/09	0	0.00	88	52.04	51.10	-88	2,044	-4.30%
2022/05/06	49	53.20	59	52.69	53.20	-10	2,025	-0.49%
2022/05/05	100	54.53	2	57.10	54.60	98	1,987	4.93%
2022/05/04	0	0.00	0	57.50	57.50	0	1,749	0.00%
2022/05/03	2	51.45	2	52.00	52.30	0	1,669	0.00%
2022/04/19	0	0.00	1	53.40	52.90	-1	1,536	-0.07%
2022/04/18	1	52.40	0	0.00	51.40	1	1,517	0.07%
2022/03/23	0	0.00	1	52.60	52.30	-1	1,671	-0.06%
2022/03/17	1	53.00	0	0.00	54.10	1	1,752	0.06%
2022/03/10	0	0.00	2	56.35	57.20	-2	1,810	-0.11%
2022/03/03	0	0.00	96	53.91	54.00	-96	1,669	-5.75%
2022/03/02	4	54.05	43.1	53.44	53.20	-39.1	1,671	-2.34%
2022/03/01	147	53.77	10	53.41	54.00	137	1,660	8.25%	大買/鉅額交易
2022/02/25	13	56.39	5	56.22	55.30	8	1,604	0.50%
2022/02/10	0	0.00	2	52.50	52.40	-2	1,696	-0.12%
2022/02/09	0.1	51.70	0	0.00	52.10	0.1	1,736	0.01%
2022/01/25	0	0.00	1	48.00	47.80	-1	1,949	-0.05%
2022/01/12	2	53.50	1	53.30	53.00	1	2,305	0.04%
2021/12/29	1	59.60	1	59.60	59.10	0	3,636	0.00%
2021/12/23	1	61.80	2	60.70	60.70	-1	4,690	-0.02%
2021/12/22	0	0.00	1	61.50	61.20	-1	4,808	-0.02%
2021/12/21	0	0.00	1	61.50	61.70	-1	4,829	-0.02%
2021/12/17	1	61.00	0	0.00	60.10	1	4,892	0.02%
2021/12/09	1	61.90	0	0.00	61.00	1	5,153	0.02%
2021/12/08	1	63.80	1	61.10	60.90	0	5,290	0.00%
2021/12/06	0	0.00	1	58.60	59.00	-1	5,306	-0.02%
2021/12/03	1	57.60	0	0.00	57.10	1	5,420	0.02%
2021/11/25	0	0.00	2	57.50	57.30	-2	6,750	-0.03%
2021/11/24	0	0.00	2	57.50	57.40	-2	7,202	-0.03%
2021/11/22	2	55.30	0	0.00	56.80	2	8,122	0.02%
2021/11/18	2	56.20	2	56.20	55.80	0	10,036	0.00%
2021/11/15	2	56.50	0	0.00	55.90	2	12,147	0.02%
2021/11/12	0	0.00	1	56.80	57.30	-1	12,571	-0.01%
2021/11/10	0	0.00	3	59.50	58.90	-3	12,861	-0.02%
2021/11/09	2	61.25	1	62.00	61.00	1	13,124	0.01%
2021/11/08	0.1	59.40	0	0.00	59.50	0.1	13,076	0.00%
2021/11/03	3	59.60	5	59.44	58.60	-2	13,463	-0.01%
2021/11/02	1	57.30	2	57.00	56.40	-1	13,600	-0.01%
2021/11/01	0	0.00	10	56.55	55.90	-10	13,586	-0.07%
2021/10/29	12	56.56	4	56.35	56.20	8	13,577	0.06%
2021/10/28	1	55.90	1	57.10	55.50	0	13,558	0.00%
2021/10/27	4	55.88	0	0.00	55.90	4	13,613	0.03%
2021/10/26	3	56.00	0	0.00	57.80	3	13,719	0.02%
2021/10/25	0	0.00	4	57.00	57.30	-4	13,897	-0.03%
2021/10/22	2	57.20	0	0.00	56.50	2	14,132	0.01%
2021/10/21	0	0.00	3	61.07	60.20	-3	14,529	-0.02%
2021/10/19	5.1	60.44	1	61.60	60.80	4.1	14,663	0.03%
2021/10/15	2	62.90	3	63.63	64.50	-1	14,843	-0.01%
2021/10/14	1	61.90	0	0.00	63.00	1	14,886	0.01%
2021/10/13	4.1	67.35	1	65.90	65.00	3.1	14,908	0.02%
2021/10/12	1	70.00	5	71.70	67.40	-4	15,339	-0.03%
2021/10/08	22	73.05	22	73.13	73.40	0	15,744	0.00%
2021/10/07	6	69.77	4	71.18	73.50	2	15,640	0.01%
2021/10/05	8	66.80	8	67.80	69.50	0	15,452	0.00%
2021/10/04	9	68.77	9	69.18	68.50	0	15,332	0.00%
2021/10/01	7	73.47	4	73.63	67.50	3	14,982	0.02%
2021/09/30	1	74.40	2	74.65	75.00	-1	14,709	-0.01%
2021/09/28	1	67.90	0	0.00	66.30	1	14,436	0.01%
2021/09/24	1	69.00	0	0.00	69.80	1	14,543	0.01%
2021/09/17	1	68.70	0	0.00	69.20	1	15,480	0.01%
2021/09/16	5	70.80	5	70.30	69.40	0	15,511	0.00%
2021/09/15	0	0.00	5	70.32	71.30	-5	15,761	-0.03%
2021/09/14	0	0.00	11	72.78	71.20	-11	16,130	-0.07%
2021/09/13	21	73.35	10	70.30	70.60	11	16,486	0.07%
2021/09/10	2	68.30	5	68.78	69.00	-3	16,356	-0.02%
2021/09/09	7	67.67	6	67.85	67.60	1	16,450	0.01%
2021/09/08	7	68.16	8	68.45	69.00	-1	16,516	-0.01%
2021/09/07	2	70.05	1	72.70	68.30	1	16,502	0.01%
2021/09/06	2	70.55	4	69.80	68.00	-2	16,341	-0.01%
2021/09/03	0	0.00	1	70.80	70.40	-1	16,290	-0.01%
2021/09/02	2	72.45	2	71.65	73.90	0	16,108	0.00%
2021/09/01	3	72.93	4	73.40	72.70	-1	15,923	-0.01%
2021/08/31	26	77.65	23	77.80	76.50	3	15,808	0.02%
2021/08/30	49	82.85	30	82.45	79.50	19	15,517	0.12%
2021/08/27	17	80.95	29	80.23	78.70	-12	15,101	-0.08%
2021/08/26	54	86.29	202	86.16	86.50	-148	14,782	-1.00%	大賣/鉅額交易
2021/08/25	337	84.80	180	83.42	83.90	157	14,431	1.09%	大買/大賣/鉅額交易
2021/08/24	22	86.38	36	86.46	89.20	-14	13,367	-0.10%
2021/08/23	20	80.01	9	79.88	81.10	11	12,622	0.09%
2021/08/20	124	73.41	125	74.18	73.80	-1	12,393	-0.01%	大買/大賣/
2021/08/19	157	74.24	357	73.73	74.30	-200	11,414	-1.75%	大買/大賣/鉅額交易
2021/08/18	299	66.11	102	65.46	67.60	197	10,866	1.81%	大買/大賣/鉅額交易
2021/08/17	33	63.19	31	63.52	61.50	2	10,620	0.02%
2021/08/16	10	61.44	8	60.69	60.50	2	10,638	0.02%
2021/08/13	46	64.97	46	66.48	63.40	0	10,576	0.00%
2021/08/12	0	0.00	2	61.10	61.40	-2	10,286	-0.02%
2021/08/11	1	59.70	0	0.00	60.10	1	10,350	0.01%
2021/08/10	0	0.00	6	63.38	61.00	-6	10,346	-0.06%
2021/08/09	11	63.66	16	63.27	62.90	-5	10,306	-0.05%
2021/08/06	11	63.80	1	63.70	63.80	10	10,027	0.10%
2021/08/03	0	0.00	10	61.00	59.50	-10	9,956	-0.10%
2021/08/02	35	60.11	23	61.04	60.60	12	10,072	0.12%
2021/07/30	1	58.90	17	59.34	59.00	-16	10,069	-0.16%
2021/07/29	8	63.66	5	64.30	64.80	3	10,005	0.03%
2021/07/28	9	62.90	9	62.79	61.80	0	9,875	0.00%
2021/07/27	54	64.85	41	66.40	64.60	13	9,737	0.13%
2021/07/23	2	62.45	1	61.60	61.70	1	9,637	0.01%
2021/07/22	30	61.20	31	61.03	61.60	-1	9,688	-0.01%
2021/07/21	1	60.10	1	60.50	60.50	0	9,818	0.00%
2021/07/20	0	0.00	1	65.00	63.50	-1	9,831	-0.01%
2021/07/19	54	71.01	57	69.74	67.20	-3	9,867	-0.03%
2021/07/16	37	74.30	43	73.79	71.20	-6	9,913	-0.06%
2021/07/15	32	73.91	33	75.11	76.80	-1	9,603	-0.01%
2021/07/14	97	63.68	90	65.09	69.90	7	9,367	0.07%
2021/07/12	0	0.00	5	74.00	70.60	-5	9,180	-0.05%
2021/07/09	5	72.12	0	0.00	71.80	5	9,158	0.05%
2021/07/08	0	0.00	26	75.50	75.70	-26	9,186	-0.28%
2021/07/07	26	74.77	0	0.00	74.50	26	9,206	0.28%
2021/07/02	1	84.00	10	85.90	84.00	-9	9,161	-0.10%
2021/07/01	19	88.38	24	89.35	88.00	-5	9,120	-0.06%
2021/06/30	52	80.60	49	81.42	86.80	3	9,014	0.03%
2021/06/29	59	84.16	79.2	84.51	82.40	-20.2	8,883	-0.23%
2021/06/28	27	79.26	3	80.40	80.40	24	8,271	0.29%
2021/06/25	0	0.00	30	73.10	73.10	-30	7,982	-0.38%
2021/06/24	26	66.48	1.5	65.90	66.50	24.5	7,919	0.31%
2021/06/23	81	62.53	66	61.89	60.50	15	7,630	0.20%
2021/06/22	15	64.37	16.1	64.40	65.60	-1.1	7,189	-0.02%
2021/06/21	0	0.00	2.6	59.70	59.70	-2.6	6,685	-0.04%
2021/06/18	0	0.00	8	53.03	54.30	-8	6,679	-0.12%
2021/06/17	5	47.66	7	48.79	49.45	-2	6,593	-0.03%
2021/06/16	9	48.71	5	49.78	47.40	4	6,545	0.06%
2021/06/15	5	48.21	3	49.10	49.00	2	6,430	0.03%
2021/06/11	4	46.90	10	46.65	46.45	-6	6,287	-0.10%
2021/06/09	13	45.46	10	45.28	44.85	3	6,220	0.05%
2021/06/08	59	47.08	62	46.70	46.60	-3	6,177	-0.05%
2021/06/07	5	44.79	0	0.00	44.00	5	6,048	0.08%
2021/06/04	4.1	46.21	1	47.10	45.60	3.1	5,996	0.05%
2021/06/03	3	46.63	6	47.30	47.50	-3	5,961	-0.05%
2021/06/02	25	46.31	30	46.72	46.95	-5	5,904	-0.08%
2021/06/01	2	44.33	4	45.32	45.80	-2	5,713	-0.04%
2021/05/31	6	44.55	7	44.19	44.85	-1	5,664	-0.02%
2021/05/28	7	45.02	8	45.47	45.30	-1	5,579	-0.02%
2021/05/27	10	44.57	13	45.39	45.00	-3	5,467	-0.05%
2021/05/26	13	43.53	183	43.65	44.30	-170	5,229	-3.25%	大賣/鉅額交易
2021/05/25	178	44.17	1	46.50	44.25	177	5,143	3.44%	大買/鉅額交易
2021/05/24	20	45.84	24	45.74	45.95	-4	4,954	-0.08%
2021/05/21	1	41.80	1	41.65	41.80	0	4,738	0.00%
2021/05/19	3	40.97	0	0.00	40.40	3	4,711	0.06%
2021/05/13	7	38.86	4	38.90	39.05	3	4,465	0.07%
2021/05/12	1	41.00	2	40.50	40.50	-1	4,372	-0.02%
2021/05/11	3	47.65	1	48.25	45.00	2	4,330	0.05%
2021/05/10	19	49.51	15	49.68	49.40	4	4,238	0.09%
2021/05/07	2	46.78	0	0.00	48.25	2	4,100	0.05%
2021/05/06	21	49.65	20	50.28	47.85	1	4,019	0.02%
2021/05/05	24	47.27	6	48.51	48.90	18	3,934	0.46%
2021/05/04	36	49.41	54	49.24	48.35	-18	3,844	-0.47%
2021/05/03	77	55.70	69	55.26	53.70	8	3,679	0.22%
2021/04/29	6	53.82	5	53.80	53.90	1	3,374	0.03%
2021/04/27	88	54.36	88	54.69	54.40	0	3,108	0.00%
2021/04/23	0	0.00	98	51.16	47.50	-98	2,672	-3.67%
2021/04/22	146	51.10	50	53.34	50.50	96	2,559	3.75%	大買/
2021/04/21	2	51.70	1	50.30	51.50	1	2,360	0.04%
2021/04/20	0	0.00	1	47.20	47.05	-1	2,147	-0.05%
2021/04/19	0	0.00	8	44.35	46.40	-8	1,967	-0.41%
2021/04/16	9	42.12	0	0.00	42.20	9	1,912	0.47%
2021/04/14	0	38.65	0	0.00	38.80	0	1,877	0.00%
2021/04/08	0	0.00	5	37.80	37.70	-5	1,874	-0.27%
2021/04/07	0	0.00	10	37.37	37.35	-10	1,911	-0.52%
2021/04/06	10	37.08	0	0.00	37.20	10	2,092	0.48%
2021/03/31	0	0.00	3	36.45	36.10	-3	2,381	-0.13%
2021/03/26	1	34.55	0	0.00	35.00	1	2,784	0.04%
2021/03/25	1	34.65	0	0.00	34.45	1	2,928	0.03%
2021/03/23	0	0.00	12	35.14	35.15	-12	2,982	-0.40%
2021/03/22	5	37.20	14	36.96	37.00	-9	2,931	-0.31%
2021/03/19	20	36.80	10	35.45	35.05	10	2,828	0.35%
2021/03/18	13	35.19	2	35.10	35.25	11	2,746	0.40%
2021/03/15	1	34.50	1	34.75	34.50	0	2,767	0.00%
2021/03/08	0	0.00	2	34.68	33.50	-2	2,724	-0.07%
2021/03/03	1	33.55	0	0.00	33.40	1	2,694	0.04%
2021/02/25	0	33.60	0	0.00	33.70	0	2,723	0.00%
2021/02/24	1	33.70	0	0.00	33.45	1	2,721	0.04%
2021/02/23	1	34.25	0	0.00	34.30	1	2,704	0.04%
2021/02/22	2	34.13	0	0.00	34.30	2	2,692	0.07%
2021/02/19	0	0.00	20	34.46	34.50	-20	2,669	-0.75%
2021/02/18	20	32.66	22	32.03	33.10	-2	2,582	-0.08%
2021/02/17	22	30.50	0	0.00	30.45	22	2,526	0.87%
2021/01/18	5	32.20	5	32.02	32.25	0	2,369	0.00%
2021/01/15	0	0.00	30	33.87	32.80	-30	2,342	-1.28%
2021/01/13	30	35.22	0	0.00	35.15	30	2,220	1.35%
2021/01/12	35	34.42	35	34.67	34.20	0	2,177	0.00%
2021/01/07	0	0.00	3	32.30	32.15	-3	1,996	-0.15%
2021/01/06	0	0.00	3	33.85	33.90	-3	1,931	-0.16%
2021/01/04	4	36.00	4	35.81	36.10	0	1,860	0.00%
2020/12/30	0	0.00	2	35.00	34.70	-2	1,762	-0.11%
2020/12/29	13	37.36	10	37.13	35.45	3	1,709	0.18%
2020/12/28	143	36.67	138	37.52	36.80	5	1,529	0.33%	大買/大賣/
2020/12/22	117	35.78	125	36.17	33.20	-8	1,008	-0.79%	大買/大賣/
2020/12/21	28	33.87	21	34.32	35.30	7	720	0.97%
2020/12/18	0	0.00	1	32.10	32.10	-1	572	-0.17%
2020/12/11	2	28.40	2	28.50	28.40	0	442	0.00%
2020/11/26	13	27.77	13	27.92	28.55	0	304	0.00%
2020/11/24	1	27.00	0	0.00	26.65	1	267	0.37%
2020/09/28	0	0.00	1	25.20	25.70	-1	211	-0.47%
2020/09/21	0.4	25.00	0	0.00	25.05	0.4	205	0.19%
2020/08/13	0	0.00	0.4	24.50	24.55	-0.4	213	-0.20%
2020/07/22	0	0.00	2	24.28	24.20	-2	231	-0.86%
2020/07/21	0	0.00	2	24.53	24.40	-2	231	-0.86%
2020/07/20	0	0.00	4	23.78	24.25	-4	231	-1.73%
2020/07/16	0	0.00	1	24.35	24.25	-1	243	-0.41%
2020/07/14	0	0.00	3	24.50	24.20	-3	250	-1.20%
2020/07/10	0	0.00	1	24.60	24.60	-1	258	-0.39%
2020/07/09	4	25.30	0	0.00	25.15	4	257	1.55%
2020/07/08	9	25.41	0	0.00	25.45	9	255	3.52%
2020/06/23	0	0.00	3.9	25.59	25.70	-3.9	262	-1.46%
2020/06/22	0.5	25.90	1	26.25	26.05	-0.5	264	-0.20%
2020/06/19	0.3	26.00	0	0.00	26.15	0.3	265	0.09%
2020/06/16	0.8	25.25	0	0.00	25.40	0.8	261	0.31%
2020/06/09	0	0.00	1	26.00	25.80	-1	316	-0.32%
2020/06/08	0.9	25.65	1	25.85	25.85	-0.1	323	-0.04%
2020/06/05	0.7	25.30	0	0.00	25.45	0.7	317	0.23%
2020/06/04	0.2	24.45	0	0.00	24.60	0.2	313	0.05%
2020/04/28	0	0.00	1	24.25	24.15	-1	320	-0.31%
2020/04/21	30	24.64	29	24.99	23.40	1	331	0.30%
2020/04/20	0	0.00	2	24.10	24.05	-2	318	-0.63%
2020/04/17	2	24.70	0	0.00	24.20	2	319	0.63%
2020/03/04	0	0.00	0.4	26.05	26.20	-0.4	189	-0.19%
2020/01/17	1	29.40	0	0.00	29.20	1	212	0.47%
2019/12/06	0	0.00	4	30.00	30.00	-4	353	-1.13%
2019/12/04	0.2	30.20	1	30.35	30.35	-0.8	374	-0.20%
2019/12/03	0.1	30.30	0	0.00	30.45	0.1	385	0.02%
2019/12/02	0	0.00	2	30.00	30.00	-2	398	-0.50%
2019/11/27	0	0.00	1	30.55	30.70	-1	516	-0.19%
2019/11/22	0	0.00	3	29.50	29.50	-3	557	-0.54%
2019/11/20	0.7	29.75	0	0.00	29.95	0.7	568	0.12%
2019/11/19	0.3	29.60	0	0.00	29.75	0.3	575	0.05%
2019/11/14	1	29.85	0	0.00	29.70	1	631	0.16%
2019/11/11	0	0.00	1	30.20	29.75	-1	680	-0.15%
2019/11/08	0	0.00	9	30.40	30.40	-9	685	-1.31%
2019/11/07	0	0.00	7	30.95	30.80	-7	692	-1.01%
2019/10/31	1	31.50	0	0.00	31.30	1	734	0.14%
2019/10/22	1	32.50	0	0.00	32.20	1	944	0.11%
2019/10/15	0	0.00	1	32.35	31.90	-1	1,281	-0.08%
2019/10/02	1	31.60	0	0.00	31.30	1	1,340	0.07%
2019/09/27	1	32.10	0	0.00	32.00	1	1,365	0.07%
2019/09/26	1	32.65	0	0.00	32.55	1	1,363	0.07%
2019/09/20	0	0.00	1	32.65	32.60	-1	1,380	-0.07%
2019/09/16	1	33.30	0	0.00	33.40	1	1,399	0.07%
2019/09/12	1	33.70	0	0.00	33.60	1	1,400	0.07%
2019/09/10	6	34.27	1	34.25	33.75	5	1,393	0.36%
2019/09/06	3	35.23	1	35.05	34.90	2	1,370	0.15%
2019/09/05	3	35.80	0	0.00	35.80	3	1,356	0.22%
2019/09/03	16	36.20	0	0.00	35.55	16	1,334	1.20%
2019/09/02	30	35.36	31	35.45	35.45	-1	1,267	-0.08%
2019/08/30	0	0.00	3	34.23	34.05	-3	1,240	-0.24%
2019/08/26	1	32.10	0	0.00	32.10	1	1,193	0.08%
2019/08/07	1	34.15	0	0.00	34.20	1	1,057	0.09%
2019/08/05	0	0.00	4	34.80	34.70	-4	1,046	-0.38%
2019/08/01	10	36.73	10	36.17	36.10	0	1,036	0.00%
2019/07/25	0	0.00	1	38.40	38.15	-1	944	-0.11%
2019/07/24	1	40.30	0	0.00	39.10	1	916	0.11%
2019/07/23	2	39.63	1	39.40	41.00	1	870	0.11%
2019/07/22	12	39.64	12	39.67	40.60	0	797	0.00%
2019/07/19	20	36.98	21	36.94	37.50	-1	713	-0.14%
2019/07/18	1	36.00	0	0.00	35.70	1	647	0.15%
2019/07/17	3	34.57	0	0.00	34.35	3	554	0.54%
2019/07/16	0	0.00	20	33.95	34.05	-20	532	-3.76%
2019/07/10	0	0.00	10	33.45	33.40	-10	503	-1.98%
2019/07/08	10	33.25	20	33.15	33.35	-10	490	-2.04%
2019/07/04	10	34.40	10	34.60	34.15	0	456	0.00%
2019/07/03	10	34.40	0	0.00	34.10	10	433	2.31%
2019/07/02	0	0.00	12	33.60	34.00	-12	429	-2.80%
2019/07/01	5	33.40	0	0.00	33.30	5	417	1.20%
2019/06/27	20	33.70	2	33.30	33.30	18	403	4.46%
2019/06/26	0	0.00	2	33.20	33.25	-2	384	-0.52%
2019/06/25	0	0.00	3	32.25	32.25	-3	361	-0.83%
2019/06/11	0	0.00	1	31.60	31.45	-1	355	-0.28%
2019/06/10	0.3	31.45	0	0.00	31.55	0.3	354	0.08%
2019/06/03	0	0.00	1	32.05	31.60	-1	340	-0.29%
2019/05/31	1	32.55	0	0.00	32.40	1	339	0.29%
2019/05/29	0	0.00	3	31.95	32.00	-3	316	-0.95%
2019/05/23	0	0.00	10	32.10	31.75	-10	319	-3.13%
2019/05/22	10	31.88	5	31.90	31.90	5	315	1.59%
2019/05/15	0	0.00	3	30.90	31.15	-3	330	-0.91%
2019/05/09	3	30.40	0	0.00	30.50	3	348	0.86%
2019/05/07	5	31.60	0	0.00	31.60	5	342	1.46%
2019/05/06	1	32.00	0	0.00	31.50	1	339	0.29%
2019/04/30	0	0.00	1	31.70	32.35	-1	304	-0.33%
2019/04/23	0.2	30.40	0	0.00	30.60	0.2	273	0.08%
2019/04/02	0	29.70	0	0.00	29.90	0	247	0.00%
2019/04/01	0	0.00	4.8	29.91	29.85	-4.8	247	-1.93%
2019/03/28	1	29.35	0	0.00	29.40	1	239	0.42%
2019/03/26	1	29.00	0	0.00	29.20	1	245	0.41%
2019/03/20	0.8	29.75	0	0.00	29.80	0.8	253	0.30%
2019/03/19	1	30.00	0	0.00	30.15	1	254	0.39%
2019/03/18	1	30.05	1	30.20	30.20	0	260	0.00%
2019/03/14	1	30.05	1	30.10	30.10	0	278	0.00%
2019/03/13	0.9	29.90	1	30.05	29.95	-0.1	279	-0.02%
2019/03/12	0.6	29.90	2	30.00	30.00	-1.4	281	-0.49%
2019/03/11	1	29.50	0	0.00	29.75	1	284	0.35%
2019/03/07	0.8	29.85	0	0.00	29.90	0.8	293	0.26%
2019/03/06	0.3	29.95	3	30.05	30.00	-2.7	297	-0.90%
2019/03/05	0.4	29.85	0	0.00	29.90	0.4	300	0.14%
2019/03/04	0.4	30.00	2	30.05	30.05	-1.6	306	-0.51%
2019/02/22	0.9	29.75	0	0.00	29.80	0.9	307	0.30%
2019/02/21	0.4	29.70	0	0.00	29.75	0.4	308	0.13%
2019/02/20	0.5	29.35	0	0.00	29.40	0.5	304	0.17%
2019/02/18	1	28.80	0	0.00	28.90	1	304	0.33%
2019/01/30	1	30.70	1	31.35	30.90	0	292	0.00%
2019/01/28	1	31.10	1	31.45	31.40	0	301	0.00%
2019/01/25	1	31.05	0	0.00	31.15	1	314	0.32%
2019/01/24	0.3	31.30	0	0.00	31.35	0.3	322	0.10%
2019/01/21	0.2	31.20	1	31.25	31.25	-0.8	337	-0.25%
2019/01/18	0.7	31.10	2	31.25	31.15	-1.3	349	-0.37%
2019/01/17	0.9	31.05	0	0.00	31.10	0.9	371	0.25%
2019/01/16	0.8	31.20	1	31.20	31.25	-0.2	396	-0.05%
2019/01/15	1.6	31.00	1	31.50	31.20	0.6	415	0.15%
2019/01/14	1	31.10	0	0.00	31.15	1	423	0.24%
2019/01/11	0.3	31.15	1	31.25	31.20	-0.7	435	-0.16%
2019/01/10	1	31.10	2	31.25	31.20	-1	445	-0.22%
2019/01/09	2	31.00	0	0.00	31.20	2	453	0.44%
2019/01/08	0.3	30.95	1	31.40	31.00	-0.7	483	-0.15%
2019/01/07	1	31.05	0	0.00	31.10	1	564	0.18%
2019/01/04	0.2	30.95	1	31.10	31.05	-0.8	585	-0.14%
2019/01/03	0.3	30.85	0	0.00	31.05	0.3	612	0.04%
2018/12/28	0.3	30.95	0	0.00	31.15	0.3	639	0.04%
2018/12/26	0	30.80	0	0.00	30.95	0	707	0.00%
2018/12/25	0.3	30.75	0	0.00	30.95	0.3	723	0.04%
2018/12/24	0.3	31.00	1	31.20	31.20	-0.8	727	-0.10%
2018/12/22	0.7	31.25	0	0.00	31.50	0.7	735	0.09%
2018/12/19	0.3	31.65	0	0.00	31.90	0.3	801	0.03%
2018/12/17	0	0.00	2	31.75	32.00	-2	835	-0.24%
2018/12/14	0.2	31.30	1	31.50	31.50	-0.8	838	-0.09%
2018/12/13	1.9	31.85	0	0.00	32.00	1.9	844	0.22%
2018/12/11	0	31.30	0	0.00	31.50	0	834	0.00%
2018/12/07	0	0.00	1.2	30.42	31.00	-1.2	824	-0.15%
2018/12/04	1.1	30.20	0	0.00	30.35	1.1	825	0.13%
2018/12/03	0	0.00	0.2	30.50	30.50	-0.2	829	-0.02%
2018/11/28	0	0.00	4	30.45	30.35	-4	833	-0.48%
2018/11/26	1.2	28.75	0	0.00	28.90	1.2	848	0.15%
2018/11/22	0	28.40	0	0.00	28.45	0	860	0.01%
2018/11/19	0	0.00	2	28.65	28.75	-2	946	-0.21%
2018/11/16	2.9	28.30	0	0.00	28.50	2.9	1,067	0.28%
2018/11/14	0.5	28.35	0	0.00	28.40	0.5	1,099	0.05%
2018/11/07	5	28.80	0	0.00	28.80	5	1,204	0.42%
2018/11/01	0	0.00	1	30.25	29.45	-1	1,316	-0.08%
2018/10/31	5.5	30.24	0	0.00	30.25	5.5	1,400	0.39%
2018/10/24	1	31.15	0	0.00	31.20	1	1,404	0.07%
2018/10/22	0	0.00	1	34.65	34.70	-1	1,363	-0.07%
2018/10/18	1	34.15	0	0.00	34.30	1	1,356	0.07%
2018/10/17	0	0.00	1	35.15	34.75	-1	1,352	-0.07%
2018/10/16	1	34.45	1	36.10	34.50	0	1,342	0.00%
2018/10/15	20.8	36.50	26	36.66	35.60	-5.2	1,312	-0.39%
2018/10/12	1	35.70	1	35.35	35.80	0	1,231	0.00%
2018/10/11	0.1	34.50	0	0.00	34.55	0.1	1,211	0.01%
2018/10/09	1	35.45	1	35.25	35.55	0	1,186	0.00%
2018/10/08	5.7	34.42	5	34.55	34.65	0.7	1,167	0.06%
2018/10/04	1	35.20	1	35.90	35.35	0	1,137	0.00%
2018/10/03	1	35.40	3	35.30	35.55	-2	1,087	-0.18%
2018/10/02	1	34.85	0	0.00	34.95	1	1,073	0.09%
2018/10/01	0.5	34.85	0	0.00	34.95	0.5	1,069	0.05%
2018/09/28	0	0.00	2	35.15	34.40	-2	1,064	-0.19%
2018/09/27	4.8	34.89	18	34.97	35.00	-13.2	1,056	-1.25%
2018/09/26	18	36.04	14	36.09	34.95	4	1,044	0.38%
2018/09/25	25.2	36.21	25	36.34	36.55	0.2	1,000	0.02%
2018/09/21	1	34.90	4	35.08	34.95	-3	963	-0.31%
2018/09/20	2.1	34.70	0	0.00	34.95	2.1	954	0.22%
2018/09/19	0	0.00	1	35.00	35.00	-1	946	-0.11%
2018/09/18	1.2	34.45	0	0.00	34.65	1.2	938	0.13%
2018/09/17	0.4	34.10	1	34.25	34.15	-0.6	937	-0.06%
2018/09/14	1	34.15	1	34.05	34.30	0	934	0.00%
2018/09/13	1.3	33.75	12	34.38	33.95	-10.7	930	-1.15%
2018/09/12	1	33.50	0	0.00	33.65	1	923	0.11%
2018/09/11	1	34.00	0	0.00	34.15	1	918	0.11%
2018/09/10	1.3	33.25	0	0.00	33.50	1.3	915	0.14%
2018/09/07	2.7	33.99	2	34.35	34.00	0.7	909	0.07%
2018/09/06	1	33.75	0	0.00	33.80	1	903	0.11%
2018/09/04	1	33.80	5	33.60	33.95	-4	898	-0.45%
2018/09/03	6	33.67	0	0.00	33.20	6	894	0.67%
2018/08/31	0.9	33.45	0	0.00	33.50	0.9	879	0.10%
2018/08/30	0	0.00	30	34.07	34.00	-30	867	-3.46%
2018/08/29	1	34.60	0	0.00	34.65	1	857	0.12%
2018/08/28	1	34.65	0	0.00	34.75	1	851	0.12%
2018/08/27	0.6	34.50	2	34.30	34.55	-1.4	827	-0.16%
2018/08/24	13	35.01	2	36.30	34.85	11	809	1.36%
2018/08/23	40	37.41	6	37.17	36.90	34	761	4.47%
2018/08/22	1	35.15	1	35.15	35.20	0	636	0.00%
2018/08/21	1.4	34.80	1	34.35	35.00	0.4	614	0.06%
2018/08/20	0.9	33.95	1	35.25	34.00	-0.1	594	-0.02%
2018/08/17	1	34.40	2	34.55	34.60	-1	581	-0.17%
2018/08/16	1.6	34.10	1	34.95	34.40	0.6	564	0.11%
2018/08/15	1	34.60	3	34.97	34.90	-2	514	-0.39%
2018/08/14	3.4	34.80	2	34.38	35.00	1.4	483	0.29%
2018/08/13	1.5	33.65	0	0.00	33.85	1.5	453	0.33%
2018/08/10	1	34.20	1	36.05	34.40	0	424	0.00%
2018/08/09	1	35.30	1	35.00	35.40	0	397	0.00%
2018/08/08	1	34.80	3	34.88	35.00	-2	352	-0.57%
2018/08/07	1	34.10	6	35.24	34.25	-5	316	-1.58%
2018/08/06	1	32.80	1	30.85	33.25	0	226	0.00%
2018/08/03	1	29.75	1	30.50	30.40	0	174	0.00%
2018/08/02	1	30.25	1	30.60	30.30	0	176	-0.01%
2018/08/01	1	30.30	2	30.65	30.50	-1	174	-0.57%
2018/07/31	1	30.20	0	0.00	30.30	1	171	0.58%
2018/07/30	1	30.25	2	30.35	30.50	-1	171	-0.59%
2018/07/27	1	30.00	0	0.00	30.10	1	168	0.59%
2018/07/26	1	30.40	1	30.10	30.50	0	165	0.00%
2018/07/25	1	29.50	1	30.00	29.65	0	152	0.00%
2018/07/24	1	29.20	1	29.25	29.70	0	150	0.00%
2018/07/23	1	28.90	1	29.05	29.15	0	143	0.00%
2018/07/20	1	28.80	1	29.15	29.05	0	143	0.00%
2018/07/19	1	29.00	0	0.00	29.20	1	143	0.70%
2018/07/18	0	0.00	1.4	29.24	29.10	-1.4	143	-1.01%
2018/07/17	1	28.90	1.2	29.03	29.00	-0.2	141	-0.12%
2018/07/16	1	28.45	1	29.10	28.95	0	139	0.00%
2018/07/13	1	29.00	1	29.10	29.10	0	137	0.00%
2018/07/12	0.5	28.85	0	0.00	29.00	0.5	138	0.40%
2018/07/10	0	0.00	1	28.95	28.85	-1	140	-0.71%
2018/07/09	1	28.80	0	0.00	28.95	1	140	0.71%
2018/07/05	0.6	28.85	1	29.05	28.90	-0.4	134	-0.30%
2018/07/04	1	28.55	1	28.70	28.60	0	131	0.00%
2018/07/03	0.5	28.50	1	28.65	28.55	-0.5	134	-0.35%
2018/07/02	1	28.45	8	28.60	28.55	-7	137	-5.11%
2018/06/29	1	28.10	0	0.00	28.20	1	137	0.73%
2018/06/27	0.3	27.95	0	0.00	28.00	0.3	138	0.23%
2018/06/26	1	27.95	0	0.00	28.00	1	138	0.72%
2018/06/25	0.7	28.30	0	0.00	28.35	0.7	140	0.50%
2018/06/21	0.7	28.30	0	0.00	28.35	0.7	146	0.49%
2018/06/20	0.8	28.25	0	0.00	28.30	0.8	148	0.56%
2018/06/19	0	0.00	1	28.40	28.40	-1	152	-0.66%
2018/06/15	1	28.60	0	0.00	28.75	1	157	0.63%
2018/06/14	1	29.00	0	0.00	29.25	1	159	0.63%
2018/06/13	1	29.30	1	29.35	29.35	0	159	0.00%
2018/06/12	1	29.30	1	29.35	29.40	0	172	0.00%
2018/06/11	1	28.90	1	28.95	29.00	0	176	0.00%
2018/06/08	1	28.65	3	28.75	28.75	-2	187	-1.07%
2018/06/07	3	28.40	0	0.00	28.65	3	190	1.57%
2018/06/06	1.3	28.15	2	28.15	28.35	-0.7	195	-0.38%
2018/06/05	2	27.90	1	28.30	28.15	1	201	0.49%
2018/06/04	0.6	28.00	0	0.00	28.20	0.6	201	0.29%
2018/06/01	0	0.00	1	28.10	28.10	-1	202	-0.49%
2018/05/28	0	0.00	1	28.25	28.00	-1	210	-0.47%
2018/05/25	1	28.10	2	28.25	28.25	-1	211	-0.47%
2018/05/24	2.3	28.10	0	0.00	28.25	2.3	213	1.07%
2018/05/23	0	0.00	1	28.35	28.15	-1	220	-0.45%
2018/05/22	0.5	28.15	1	28.75	28.35	-0.5	223	-0.21%
2018/05/21	1.6	28.15	0	0.00	28.35	1.6	221	0.74%
2018/05/15	0	0.00	1	29.10	29.10	-1	228	-0.44%
2018/05/14	1.2	29.10	0	0.00	29.25	1.2	242	0.51%
2018/05/11	0	29.30	0	0.00	29.45	0	245	0.02%
2018/05/09	0.8	28.90	1	28.85	29.05	-0.2	253	-0.09%
2018/05/08	0.4	28.65	1	28.75	28.85	-0.6	255	-0.25%
2018/05/07	1	28.60	0	0.00	28.75	1	260	0.40%
2018/05/04	0.2	28.45	1	28.50	28.60	-0.8	261	-0.29%
2018/05/03	0.5	28.35	0	0.00	28.50	0.5	262	0.20%
2018/05/02	0	0.00	1	29.20	28.80	-1	268	-0.37%
2018/04/30	1.2	29.05	0	0.00	29.20	1.2	271	0.45%
2018/04/24	0.5	28.55	0	0.00	28.70	0.5	283	0.19%
2018/04/23	0	0.00	2	28.70	28.70	-2	284	-0.70%
2018/04/20	1.9	28.30	2	28.30	28.45	-0.1	285	-0.03%
2018/04/19	1.5	28.05	0	0.00	28.20	1.5	286	0.53%
2018/04/13	0.3	28.30	0	0.00	28.45	0.3	303	0.09%
2018/04/12	0.3	28.50	0	0.00	28.70	0.3	308	0.08%
2018/04/10	0	0.00	1	28.45	28.30	-1	321	-0.31%
2018/03/30	0.2	29.00	2	29.15	29.20	-1.8	330	-0.56%
2018/03/29	2.3	29.00	0	0.00	29.15	2.3	331	0.68%
2018/03/26	0	0.00	1	29.20	28.90	-1	329	-0.30%
2018/03/23	0.9	29.00	0	0.00	29.20	0.9	326	0.28%
2018/03/21	2	30.00	0	0.00	30.00	2	334	0.60%
2018/03/20	0.8	30.20	1	30.60	30.35	-0.2	332	-0.06%
2018/03/19	1	30.40	0	0.00	30.60	1	334	0.30%
2018/03/15	0	0.00	15	31.05	31.05	-15	320	-4.68%
2018/03/14	5	30.60	0	0.00	31.05	5	316	1.58%
2018/03/13	10	30.70	21	30.65	30.45	-11	308	-3.57%
2018/03/12	20.4	30.75	0	0.00	30.55	20.4	311	6.57%
2018/03/09	0	0.00	5	30.45	30.70	-5	319	-1.57%
2018/02/22	0.6	29.90	0	0.00	30.10	0.6	416	0.15%
2018/02/21	0	0.00	2	29.15	29.60	-2	412	-0.48%
2018/02/12	1.4	29.00	0	0.00	29.15	1.4	412	0.34%
2018/02/05	5	30.00	0	0.00	30.10	5	397	1.26%
2018/02/01	0	0.00	5	30.52	30.45	-5	397	-1.26%
2018/01/30	0	0.00	1	29.95	30.05	-1	387	-0.26%
2018/01/29	0	0.00	1	30.05	29.90	-1	389	-0.26%
2018/01/26	2	30.20	0	0.00	30.00	2	389	0.51%
2018/01/18	0	0.00	1	29.60	29.55	-1	378	-0.26%
2018/01/16	1	29.65	2	29.83	29.65	-1	393	-0.25%
2018/01/15	0.7	29.70	0	0.00	29.85	0.7	394	0.16%
2018/01/12	1	30.00	0	0.00	30.10	1	396	0.25%
2018/01/11	0	0.00	1	30.20	30.25	-1	398	-0.25%
2018/01/10	1	30.00	1	30.20	30.10	0	396	0.00%
2018/01/09	2	30.00	1	30.05	30.10	1	391	0.25%
2018/01/05	0	0.00	2	29.85	29.90	-2	386	-0.52%
2018/01/04	1	29.10	0	0.00	29.20	1	387	0.26%
2018/01/03	0	0.00	10	29.20	29.10	-10	387	-2.58%
2018/01/02	1	29.20	5	28.90	29.35	-4	386	-1.03%