中航 (2612)-凱基-中壢券商分點個股進出

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
41.95
漲跌
▼0.55
漲幅
-1.29%
成交量
335張
產業
上市航運類股
301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

中航 (2612)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/12/06	0.2	42.30	0	0.00	42.15	0.2	524	0.04%
2024/12/03	0	0.00	4	43.00	43.10	-4	523	-0.76%
2024/11/27	0	0.00	4	43.50	43.35	-4	518	-0.77%
2024/11/21	4	46.20	0	0.00	45.65	4	511	0.78%
2024/11/18	0	0.00	0.3	46.45	46.70	-0.3	488	-0.06%
2024/11/15	0	0.00	2	46.40	45.65	-2	470	-0.43%
2024/11/13	1	46.20	0	0.00	45.75	1	457	0.22%
2024/11/12	1	46.45	1	45.50	46.30	0	434	0.00%
2024/11/11	1	45.05	0	0.00	45.70	1	408	0.24%
2024/10/30	1	42.50	0	0.00	42.25	1	425	0.23%
2024/10/16	1	44.20	0	0.00	44.20	1	461	0.22%
2024/10/01	0	0.00	1	48.30	48.70	-1	458	-0.22%
2024/09/30	1	50.50	7.6	49.15	48.55	-6.6	444	-1.49%
2024/09/27	2	46.30	4	46.23	46.40	-2	358	-0.56%
2024/09/25	0	0.00	0.1	43.95	43.95	-0.1	339	-0.03%
2024/09/24	0.1	43.70	2	43.98	43.45	-1.9	340	-0.56%
2024/09/20	0	0.00	3	42.68	42.80	-3	335	-0.89%
2024/09/09	1	41.00	0	0.00	41.15	1	365	0.27%
2024/09/04	2	41.50	0	0.00	41.30	2	443	0.45%
2024/08/20	0	0.00	0.3	42.50	42.45	-0.3	670	-0.04%
2024/08/09	0	0.00	2	41.90	41.75	-2	774	-0.26%
2024/08/05	5	40.97	1.6	39.93	39.80	3.4	1,194	0.28%
2024/07/26	1	43.30	0	0.00	43.70	1	1,343	0.07%
2024/07/23	0	0.00	2	43.95	44.15	-2	1,356	-0.15%
2024/07/22	2	42.35	0	0.00	43.20	2	1,361	0.15%
2024/07/19	3	43.70	2	43.80	43.20	1	1,357	0.07%
2024/07/17	0.3	44.65	0	0.00	44.40	0.3	1,345	0.02%
2024/07/16	1	44.85	0	0.00	44.65	1	1,354	0.07%
2024/07/10	1	44.80	0	0.00	44.75	1	1,375	0.07%
2024/07/08	2	45.80	0	0.00	45.60	2	1,390	0.14%
2024/07/04	0	0.00	2	49.15	48.55	-2	1,369	-0.15%
2024/07/03	0	0.00	5	49.65	49.50	-5	1,368	-0.37%
2024/07/02	5	48.60	0	0.00	48.65	5	1,351	0.37%
2024/06/28	2	47.75	0	0.00	47.50	2	1,330	0.15%
2024/06/26	2	47.30	0	0.00	47.20	2	1,323	0.15%
2024/06/21	1	48.05	1	47.60	47.45	0	1,325	0.00%
2024/06/11	0	0.00	0	48.40	48.00	0	1,328	0.00%
2024/06/06	0	0.00	0.3	50.60	50.40	-0.3	1,283	-0.02%
2024/06/05	1	49.61	0.3	49.92	49.55	0.7	1,264	0.06%
2024/06/03	0	0.00	1	48.65	49.45	-1	1,268	-0.08%
2024/05/31	0	0.00	1	50.50	49.10	-1	1,280	-0.08%
2024/05/30	0	0.00	1	49.65	49.40	-1	1,285	-0.08%
2024/05/20	0	0.00	3	47.65	47.70	-3	1,340	-0.22%
2024/05/17	1	48.00	0.5	48.00	47.25	0.5	1,368	0.04%
2024/05/14	0.2	49.50	2	50.40	49.35	-1.8	1,302	-0.14%
2024/05/13	2	51.20	5	51.50	50.10	-3	1,233	-0.24%
2024/05/10	5	50.68	4	51.33	50.00	1	1,097	0.09%
2024/05/09	1	48.30	4	49.10	48.30	-3	948	-0.32%
2024/05/08	11	49.34	6	49.84	47.45	5	883	0.57%
2024/04/25	1	45.05	0	0.00	45.05	1	727	0.14%
2024/04/22	0	0.00	1	46.60	45.90	-1	760	-0.13%
2024/04/19	0	0.00	1	47.00	45.85	-1	756	-0.13%
2024/04/18	0	0.00	1	44.80	44.80	-1	747	-0.13%
2024/04/16	0	0.00	1	45.30	44.90	-1	777	-0.13%
2024/04/15	1	46.10	0	0.00	45.85	1	807	0.12%
2024/03/26	0	0.00	1	44.70	44.15	-1	1,159	-0.09%
2024/03/25	1	45.10	0	0.00	45.05	1	1,172	0.09%
2024/03/21	0	0.00	0.4	45.30	45.30	-0.4	1,292	-0.03%
2024/03/20	0	0.00	5	46.52	45.65	-5	1,320	-0.38%
2024/03/19	1	47.10	1	47.10	46.70	0	1,371	0.00%
2024/03/12	0	0.00	2	47.65	47.45	-2	1,762	-0.11%
2024/03/11	0	0.00	5	47.44	47.80	-5	2,075	-0.24%
2024/03/08	2	46.50	0	0.00	46.00	2	2,751	0.07%
2024/03/04	5	48.46	1	48.45	48.75	4	3,151	0.13%
2024/03/01	1	48.50	1	48.65	48.35	0	3,287	0.00%
2024/02/29	1	49.00	0	0.00	48.60	1	3,293	0.03%
2024/02/27	1	46.80	0	0.00	46.80	1	3,264	0.03%
2024/02/26	0	0.00	3	48.67	48.10	-3	3,252	-0.09%
2024/02/22	1	47.85	1	47.80	47.70	0	3,212	0.00%
2024/02/21	6	47.58	2	47.50	47.20	4	3,186	0.13%
2024/02/20	2	46.65	0	0.00	46.30	2	3,155	0.06%
2024/02/19	0	0.00	1	45.20	45.20	-1	3,126	-0.03%
2024/01/30	1	44.60	0	0.00	44.75	1	3,119	0.03%
2024/01/17	0	0.00	1	44.85	44.50	-1	3,147	-0.03%
2024/01/12	2	47.20	0	0.00	47.00	2	3,141	0.06%
2024/01/11	0	0.00	2	47.30	47.40	-2	3,154	-0.06%
2024/01/10	0	0.00	1	48.10	48.00	-1	3,158	-0.03%
2024/01/09	0.1	49.10	0	0.00	49.50	0.1	3,140	0.00%
2024/01/08	3	51.90	0	0.00	51.70	3	3,112	0.10%
2024/01/05	0.2	52.00	2	52.40	52.40	-1.8	3,101	-0.06%
2024/01/04	6	52.10	0	0.00	52.00	6	3,066	0.20%
2024/01/03	0	0.00	5	51.54	50.40	-5	3,007	-0.17%
2023/12/29	5	50.80	0	0.00	50.80	5	2,995	0.17%
2023/12/28	2	51.30	0	0.00	50.90	2	2,998	0.07%
2023/12/27	0	0.00	1	52.90	52.30	-1	2,988	-0.03%
2023/12/26	1	53.00	0	0.00	52.80	1	2,975	0.03%
2023/12/22	5	54.40	0	0.00	54.30	5	2,976	0.17%
2023/12/19	2	54.00	1	53.70	54.50	1	2,949	0.03%
2023/12/18	3	54.70	1	58.30	54.90	2	3,051	0.07%
2023/12/15	1	55.80	0	0.00	55.00	1	3,101	0.03%
2023/12/14	1	56.70	0	0.00	55.40	1	3,135	0.03%
2023/12/13	0	0.00	3	58.50	57.50	-3	3,115	-0.10%
2023/12/12	2	56.50	4	57.08	56.60	-2	3,102	-0.06%
2023/12/11	4	56.68	2	57.40	56.90	2	3,103	0.06%
2023/12/08	0	0.00	2	56.15	57.40	-2	3,035	-0.07%
2023/12/07	4	57.90	16.5	57.25	57.70	-12.5	2,944	-0.42%
2023/12/06	50.5	55.53	58	57.07	60.00	-7.5	2,811	-0.27%
2023/12/05	66	60.21	78	60.63	56.40	-12	2,507	-0.48%
2023/12/04	22	55.35	7	55.26	56.80	15	1,821	0.82%
2023/12/01	6	50.12	1	51.20	51.70	5	1,652	0.30%
2023/11/30	5	47.10	2	47.05	47.05	3	1,484	0.20%
2023/11/29	0	0.00	1	43.50	44.95	-1	1,409	-0.07%
2023/11/28	12	44.78	5	45.13	43.75	7	1,363	0.51%
2023/11/22	0	0.00	1	40.40	40.40	-1	1,182	-0.08%
2023/11/20	0	0.00	1	40.65	40.65	-1	1,193	-0.08%
2023/11/17	0	0.00	1	40.70	40.75	-1	1,208	-0.08%
2023/11/15	0	0.00	1	40.05	40.10	-1	1,314	-0.08%
2023/10/31	2	39.00	0	0.00	39.15	2	1,365	0.15%
2023/10/26	2	41.60	0	0.00	41.60	2	1,508	0.13%
2023/10/20	0	0.00	4	42.25	42.75	-4	1,587	-0.25%
2023/10/17	0	0.00	1	42.05	41.75	-1	1,529	-0.07%
2023/10/11	0	0.00	1	44.30	44.05	-1	1,511	-0.07%
2023/10/06	1	45.20	1	44.40	45.00	0	1,500	0.00%
2023/10/04	1	44.05	1	44.15	43.25	0	1,470	0.00%
2023/10/03	0	0.00	3	43.38	43.25	-3	1,459	-0.21%
2023/09/26	1	43.80	0	0.00	43.80	1	1,374	0.07%
2023/09/22	4	45.03	4	44.51	44.60	0	1,358	0.00%
2023/09/21	4	45.85	1	44.80	45.85	3	1,323	0.23%
2023/09/20	14	47.56	14	47.24	45.10	0	1,182	0.00%
2023/09/19	4	46.03	0	0.00	44.70	4	1,052	0.38%
2023/09/18	0	0.00	4	43.75	43.60	-4	991	-0.40%
2023/09/15	4	45.26	4	44.46	43.80	0	955	0.00%
2023/09/14	3	42.63	8	42.42	42.35	-5	860	-0.58%
2023/09/11	1	40.00	2	40.15	40.00	-1	830	-0.12%
2023/09/08	1	40.30	1	41.35	40.30	0	832	0.00%
2023/09/07	1	40.00	0	0.00	40.00	1	816	0.12%
2023/08/25	1	40.20	0	0.00	40.20	1	816	0.12%
2023/08/24	2	40.60	0	0.00	40.35	2	815	0.25%
2023/08/23	1	40.95	0	0.00	41.15	1	810	0.12%
2023/08/22	5	42.28	7	41.89	42.00	-2	803	-0.25%
2023/08/21	3	40.58	1	41.30	41.30	2	771	0.26%
2023/08/02	0	0.00	5	43.53	41.55	-5	615	-0.81%
2023/08/01	5	43.87	2	44.40	44.30	3	541	0.55%
2023/07/31	2	41.40	1	41.90	41.20	1	468	0.21%
2023/07/28	6	43.70	9	42.33	41.80	-3	447	-0.67%
2023/07/27	1	40.15	1	40.30	40.90	0	359	0.00%
2023/07/24	1	37.05	0	0.00	37.20	1	342	0.29%
2023/07/18	1	38.50	0	0.00	38.50	1	353	0.28%
2023/07/17	1	38.70	0	0.00	38.65	1	351	0.28%
2023/07/13	2	38.60	0	0.00	38.50	2	350	0.57%
2023/07/10	0	0.00	1	41.35	41.40	-1	342	-0.29%
2023/07/03	0	0.00	2	41.80	42.15	-2	347	-0.58%
2023/06/30	2	41.10	40	41.15	41.05	-38	341	-11.13%
2023/06/29	5	40.45	0	0.00	40.45	5	338	1.48%
2023/06/27	15	41.09	3	41.25	40.85	12	341	3.51%
2023/06/26	20	41.53	0	0.00	41.30	20	347	5.75%
2023/06/09	1	41.30	0	0.00	41.40	1	408	0.24%
2023/06/08	0	0.00	2	41.60	41.55	-2	412	-0.48%
2023/06/05	0.2	40.50	0	0.00	40.75	0.2	439	0.05%
2023/04/28	0	0.00	1	40.70	40.65	-1	901	-0.11%
2023/04/07	0	0.00	3	40.00	40.35	-3	1,168	-0.26%
2023/03/29	3	39.17	0	0.00	39.20	3	1,788	0.17%
2023/03/23	3	39.27	8	39.45	39.15	-5	1,894	-0.26%
2023/03/22	0	0.00	2	40.70	40.65	-2	1,882	-0.11%
2023/03/16	2	41.98	0	0.00	41.50	2	1,877	0.11%
2023/03/15	0	0.00	1	43.50	42.60	-1	1,863	-0.05%
2023/03/14	1	41.90	1.3	42.57	42.25	-0.3	1,852	-0.02%
2023/03/13	0	0.00	1	42.25	42.80	-1	1,855	-0.05%
2023/03/07	3	44.38	0	0.00	44.40	3	1,833	0.16%
2023/03/03	0	0.00	5	44.13	44.20	-5	1,806	-0.28%
2023/03/02	14	44.56	0.3	44.45	44.20	13.7	1,771	0.77%
2023/03/01	0	0.00	1	42.20	42.10	-1	1,676	-0.06%
2023/02/24	8	43.26	7	43.00	43.00	1	1,617	0.06%
2023/02/23	2	40.88	4	42.28	42.05	-2	1,500	-0.13%
2023/02/17	0	38.95	0	0.00	38.25	0	1,409	0.00%
2023/02/02	0	0.00	2	39.30	39.55	-2	1,453	-0.14%
2023/01/16	2	37.60	0	0.00	37.75	2	1,440	0.14%
2023/01/06	1	38.30	1	38.40	38.15	0	1,422	0.00%
2023/01/05	2	39.05	0	0.00	38.55	2	1,426	0.14%
2023/01/04	1	38.95	1	39.20	39.10	0	1,414	0.00%
2023/01/03	1	40.20	4	40.66	39.80	-3	1,407	-0.21%
2022/12/30	4	41.64	3	41.22	41.55	1	1,384	0.07%
2022/12/29	0	0.00	2	40.08	39.85	-2	1,347	-0.15%
2022/12/28	1	39.40	1	40.20	39.20	0	1,323	0.00%
2022/12/27	1.1	40.70	0	0.00	40.20	1.1	1,318	0.08%
2022/12/26	3.2	42.00	1	43.95	41.10	2.2	1,287	0.17%
2022/12/23	7	44.76	7	44.79	45.50	0	1,184	0.00%
2022/12/22	0	0.00	3	44.48	44.60	-3	867	-0.35%
2022/12/21	4	39.98	1	39.40	40.55	3	829	0.36%
2022/12/20	7	39.16	6	38.37	37.75	1	758	0.13%
2022/12/19	1	37.40	1	37.85	37.30	0	767	0.00%
2022/12/16	1	38.05	2	39.10	38.90	-1	826	-0.12%
2022/11/15	1	35.30	0	0.00	35.70	1	1,233	0.08%
2022/11/14	0	0.00	1	35.70	35.65	-1	1,235	-0.08%
2022/10/31	0	0.00	1	32.30	32.10	-1	1,206	-0.08%
2022/10/26	1	32.80	0	0.00	32.75	1	1,208	0.08%
2022/10/25	0	0.00	1	33.20	32.95	-1	1,208	-0.08%
2022/10/14	0	0.00	9	33.46	33.50	-9	1,276	-0.71%
2022/10/12	0	0.00	4	33.39	33.60	-4	1,283	-0.31%
2022/10/11	11	34.77	1	34.90	34.50	10	1,282	0.78%
2022/10/07	0	0.00	5	35.88	35.60	-5	1,274	-0.39%
2022/10/06	11	35.46	1	35.65	36.00	10	1,267	0.79%
2022/10/05	0	0.00	13	34.82	34.80	-13	1,238	-1.05%
2022/10/04	12	33.80	1	33.55	34.50	11	1,237	0.89%
2022/09/29	1	32.50	1	32.15	31.90	0	1,186	0.00%
2022/09/26	2	35.60	0	0.00	35.00	2	1,119	0.18%
2022/09/23	4	39.33	4	38.95	38.35	0	1,088	0.00%
2022/09/22	7	39.24	5	38.88	38.50	2	1,003	0.20%
2022/09/21	2	38.30	3	38.92	39.30	-1	750	-0.13%
2022/09/20	1	36.20	0	0.00	35.75	1	665	0.15%
2022/09/19	1	37.30	0	0.00	36.05	1	670	0.15%
2022/09/16	2	39.20	3	38.83	39.25	-1	651	-0.15%
2022/09/15	4	38.55	4	38.09	38.15	0	598	0.00%
2022/09/14	0	0.00	0	35.40	36.45	0	576	0.00%
2022/09/13	1	35.60	0	0.00	35.40	1	573	0.17%
2022/08/30	1	38.45	0	0.00	38.70	1	607	0.16%
2022/08/18	0	0.00	0.1	41.45	41.45	-0.1	683	-0.01%
2022/08/03	1	38.95	0	0.00	38.90	1	917	0.11%
2022/07/26	0	0.00	1	41.10	40.95	-1	1,364	-0.07%
2022/07/22	1	42.75	2	42.40	42.15	-1	1,377	-0.07%
2022/07/21	2	42.73	1	41.35	40.85	1	1,352	0.07%
2022/07/12	1	40.00	0	0.00	39.60	1	1,489	0.07%
2022/06/30	0	0.00	1	41.95	42.00	-1	1,504	-0.07%
2022/06/29	0	0.00	2	43.60	43.15	-2	1,499	-0.13%
2022/06/27	6	44.20	6	43.20	43.85	0	1,497	0.00%
2022/06/22	0	0.00	4	41.24	41.25	-4	1,479	-0.27%
2022/06/16	1	49.80	0	0.00	49.35	1	1,419	0.07%
2022/06/15	0	0.00	1	50.80	50.50	-1	1,418	-0.07%
2022/05/24	4	53.28	4	52.23	52.40	0	2,153	0.00%
2022/05/23	1	52.70	0	0.00	51.90	1	2,165	0.05%
2022/05/16	1	49.40	4	50.40	51.10	-3	2,174	-0.14%
2022/05/13	3	51.67	1	51.40	51.20	2	2,146	0.09%
2022/05/12	1	52.80	2	51.25	49.30	-1	2,110	-0.05%
2022/05/10	7	52.66	44	52.09	51.40	-37	2,067	-1.79%
2022/05/09	8	52.31	0	0.00	51.10	8	2,044	0.39%
2022/05/06	29	53.21	1	52.90	53.20	28	2,025	1.38%
2022/05/05	14	55.58	1	58.10	54.60	13	1,987	0.65%
2022/05/04	0	0.00	10	57.30	57.50	-10	1,749	-0.57%
2022/04/29	0	0.00	2	52.20	52.20	-2	1,679	-0.12%
2022/04/22	0	0.00	1	54.90	54.80	-1	1,666	-0.06%
2022/04/21	0	0.00	13	54.58	54.60	-13	1,651	-0.79%
2022/04/20	9	54.96	19	55.15	54.10	-10	1,630	-0.61%
2022/04/19	6	53.72	2	53.15	52.90	4	1,536	0.26%
2022/04/18	1	52.90	0	0.00	51.40	1	1,517	0.07%
2022/04/15	16	53.83	1	54.00	53.30	15	1,515	0.99%
2022/04/12	0	0.00	1	50.10	50.20	-1	1,501	-0.07%
2022/04/08	1	51.00	0	0.00	50.80	1	1,514	0.07%
2022/03/17	0	53.60	2	53.45	54.10	-2	1,752	-0.11%
2022/03/15	0	0.00	1	55.70	52.90	-1	1,799	-0.06%
2022/03/14	9	55.26	5	55.32	55.60	4	1,891	0.21%
2022/03/11	19	57.21	11	56.18	56.00	8	1,875	0.43%
2022/03/10	5	56.74	8	56.98	57.20	-3	1,810	-0.17%
2022/03/07	0	0.00	2	51.95	51.70	-2	1,736	-0.12%
2022/03/04	7	55.09	0	0.00	54.20	7	1,728	0.41%
2022/03/01	0	0.00	4	53.48	54.00	-4	1,660	-0.24%
2022/02/25	8	56.29	9	56.03	55.30	-1	1,604	-0.06%
2022/02/24	2	53.60	1	51.90	51.50	1	1,466	0.07%
2022/02/23	0	0.00	1	54.40	53.20	-1	1,454	-0.07%
2022/02/21	2	54.40	4	53.40	53.50	-2	1,423	-0.14%
2022/02/18	0	0.00	6	53.20	53.40	-6	1,421	-0.42%
2022/02/16	0	0.00	3	52.20	52.30	-3	1,465	-0.20%
2022/02/15	1	51.40	0	0.00	51.40	1	1,491	0.07%
2022/02/09	1	51.50	1.3	51.91	52.10	-0.3	1,736	-0.02%
2022/02/08	0	0.00	1	51.20	51.30	-1	1,752	-0.06%
2022/02/07	1.3	49.36	0	0.00	50.50	1.3	1,806	0.07%
2022/01/26	0	0.00	0.1	48.50	48.20	-0.1	1,915	-0.01%
2022/01/21	2	49.33	2	49.40	49.20	0	2,013	0.00%
2022/01/20	0	0.00	1	50.60	50.50	-1	2,036	-0.05%
2022/01/19	1	50.80	0	0.00	50.60	1	2,072	0.05%
2022/01/18	1	52.20	0	0.00	52.20	1	2,119	0.05%
2022/01/17	0	0.00	0.1	52.40	52.70	-0.1	2,192	0.00%
2022/01/14	1	51.50	0	0.00	52.20	1	2,255	0.04%
2022/01/13	0	0.00	1	53.30	53.00	-1	2,271	-0.04%
2022/01/12	2	53.55	2	53.45	53.00	0	2,305	0.00%
2022/01/11	4	55.00	0	0.00	54.30	4	2,344	0.17%
2022/01/07	0	0.00	1	55.20	55.20	-1	2,521	-0.04%
2022/01/06	1.1	56.07	0	0.00	56.10	1.1	2,705	0.04%
2022/01/04	0	0.00	2	57.36	57.60	-2	2,944	-0.07%
2021/12/30	1	58.50	0	0.00	58.40	1	3,554	0.03%
2021/12/28	1	59.90	0	0.00	58.90	1	3,774	0.03%
2021/12/24	0	0.00	1	60.20	59.90	-1	4,457	-0.02%
2021/12/22	1	61.30	0	0.00	61.20	1	4,808	0.02%
2021/12/21	11	61.47	30	61.67	61.70	-19	4,829	-0.39%
2021/12/17	1	61.10	1.2	60.33	60.10	-0.2	4,892	0.00%
2021/12/16	17.1	59.73	0	0.00	59.00	17.1	4,894	0.35%
2021/12/15	0	0.00	5	60.00	60.00	-5	4,909	-0.10%
2021/12/14	2	58.65	2	58.85	57.90	0	4,932	0.00%
2021/12/13	1	60.50	0	0.00	60.20	1	4,948	0.02%
2021/12/10	1.1	59.36	1	60.60	60.80	0.1	5,019	0.00%
2021/12/09	2	60.00	7	60.56	61.00	-5	5,153	-0.10%
2021/12/08	22.1	61.61	7	61.57	60.90	15.1	5,290	0.29%
2021/12/07	3	59.57	0	0.00	59.40	3	5,268	0.06%
2021/12/03	1	58.10	2	57.35	57.10	-1	5,420	-0.02%
2021/12/02	2	59.35	1	58.50	58.50	1	5,684	0.02%
2021/11/25	1	57.60	0	0.00	57.30	1	6,750	0.01%
2021/11/23	1	56.50	0	0.00	56.40	1	7,582	0.01%
2021/11/22	0	0.00	1	56.00	56.80	-1	8,122	-0.01%
2021/11/17	2	55.60	0	0.00	55.60	2	10,364	0.02%
2021/11/10	13	59.45	18	59.10	58.90	-5	12,861	-0.04%
2021/11/09	7	61.64	7	60.94	61.00	0	13,124	0.00%
2021/11/08	1	59.10	1	59.30	59.50	0	13,076	0.00%
2021/11/05	0	0.00	1	58.00	58.10	-1	13,082	-0.01%
2021/11/04	3	58.37	1	59.10	57.80	2	13,157	0.02%
2021/11/03	1	57.90	0	0.00	58.60	1	13,463	0.01%
2021/11/02	1	57.40	1	56.70	56.40	0	13,600	0.00%
2021/11/01	1	55.90	2	56.75	55.90	-1	13,586	-0.01%
2021/10/29	2	56.40	13	56.63	56.20	-11	13,577	-0.08%
2021/10/28	1	56.50	0	0.00	55.50	1	13,558	0.01%
2021/10/27	7	56.09	1	55.70	55.90	6	13,613	0.04%
2021/10/26	0	0.00	3	56.60	57.80	-3	13,719	-0.02%
2021/10/25	0	0.00	2	57.70	57.30	-2	13,897	-0.01%
2021/10/22	2	59.50	1	58.10	56.50	1	14,132	0.01%
2021/10/21	5	60.72	3	61.00	60.20	2	14,529	0.01%
2021/10/20	0	0.00	1	60.40	60.20	-1	14,577	-0.01%
2021/10/19	1	60.60	0	0.00	60.80	1	14,663	0.01%
2021/10/18	1	59.50	4	61.10	60.70	-3	14,811	-0.02%
2021/10/15	5	62.96	2	62.85	64.50	3	14,843	0.02%
2021/10/14	3	63.57	8	63.01	63.00	-5	14,886	-0.03%
2021/10/13	10	67.22	4	67.25	65.00	6	14,908	0.04%
2021/10/12	6	69.77	1	69.20	67.40	5	15,339	0.03%
2021/10/08	11	74.40	21	73.15	73.40	-10	15,744	-0.06%
2021/10/07	6	72.27	17	72.68	73.50	-11	15,640	-0.07%
2021/10/06	1	69.30	0	0.00	66.90	1	15,509	0.01%
2021/10/05	3	66.90	1	69.50	69.50	2	15,452	0.01%
2021/10/04	11	68.82	40	68.89	68.50	-29	15,332	-0.19%
2021/10/01	19	69.20	8	70.14	67.50	11	14,982	0.07%
2021/09/30	6	72.37	15	71.23	75.00	-9	14,709	-0.06%
2021/09/29	3	68.57	6	67.85	68.20	-3	14,499	-0.02%
2021/09/28	1	66.20	4	67.30	66.30	-3	14,436	-0.02%
2021/09/27	6	70.18	3	69.00	68.60	3	14,456	0.02%
2021/09/24	5	70.10	6	70.00	69.80	-1	14,543	-0.01%
2021/09/23	4	68.30	1	67.80	67.90	3	14,643	0.02%
2021/09/22	1	67.20	2	67.30	66.90	-1	15,230	-0.01%
2021/09/16	1	69.80	0	0.00	69.40	1	15,511	0.01%
2021/09/15	2	70.90	2	70.60	71.30	0	15,761	0.00%
2021/09/14	4	70.80	2	72.65	71.20	2	16,130	0.01%
2021/09/13	3	73.20	5	71.84	70.60	-2	16,486	-0.01%
2021/09/10	2	68.80	18	67.68	69.00	-16	16,356	-0.10%
2021/09/09	12	67.89	0	0.00	67.60	12	16,450	0.07%
2021/09/08	15	68.20	3	68.20	69.00	12	16,516	0.07%
2021/09/07	6	71.15	42	70.30	68.30	-36	16,502	-0.22%
2021/09/06	7	70.63	51	69.22	68.00	-44	16,341	-0.27%
2021/09/03	9	71.21	14	70.89	70.40	-5	16,290	-0.03%
2021/09/02	13	73.42	11	72.10	73.90	2	16,108	0.01%
2021/09/01	16	74.78	10	74.12	72.70	6	15,923	0.04%
2021/08/31	45	78.48	16	76.62	76.50	29	15,808	0.18%
2021/08/30	97.5	81.55	52	82.77	79.50	45.5	15,517	0.29%
2021/08/27	44.1	81.82	27	81.83	78.70	17.1	15,101	0.11%
2021/08/26	87	85.81	87	86.30	86.50	0	14,782	0.00%
2021/08/25	109	84.64	124	85.36	83.90	-15	14,431	-0.10%	大買/大賣/
2021/08/24	139	86.28	87.5	87.48	89.20	51.5	13,367	0.38%	大買/
2021/08/23	27	80.09	14	80.66	81.10	13	12,622	0.10%
2021/08/20	58	73.89	39	73.63	73.80	19	12,393	0.15%
2021/08/19	36	73.79	127	73.69	74.30	-91	11,414	-0.80%	大賣/
2021/08/18	30	65.07	35	66.27	67.60	-5	10,866	-0.05%
2021/08/17	59	62.08	35	62.74	61.50	24	10,620	0.23%
2021/08/16	6	60.67	92.2	60.36	60.50	-86.2	10,638	-0.81%
2021/08/13	40	65.05	19.7	64.40	63.40	20.3	10,576	0.19%
2021/08/12	6	61.22	5.1	60.78	61.40	0.9	10,286	0.01%
2021/08/11	3	59.80	5	58.92	60.10	-2	10,350	-0.02%
2021/08/10	8	61.74	3	62.03	61.00	5	10,346	0.05%
2021/08/09	19	63.74	11	63.48	62.90	8	10,306	0.08%
2021/08/06	4	61.85	23	63.22	63.80	-19	10,027	-0.19%
2021/08/05	4	59.60	0	0.00	58.00	4	9,860	0.04%
2021/08/04	4	60.10	3	60.63	59.80	1	9,882	0.01%
2021/08/03	3	61.07	3	60.33	59.50	0	9,956	0.00%
2021/08/02	21	60.98	32.5	60.34	60.60	-11.5	10,072	-0.11%
2021/07/30	16	63.79	5	60.78	59.00	11	10,069	0.11%
2021/07/29	20	63.54	12	63.45	64.80	8	10,005	0.08%
2021/07/28	40	65.10	18	64.10	61.80	22	9,875	0.22%
2021/07/27	14	67.17	45	66.92	64.60	-31	9,737	-0.32%
2021/07/26	3	62.30	4	60.88	62.50	-1	9,589	-0.01%
2021/07/23	5	62.32	3	62.27	61.70	2	9,637	0.02%
2021/07/22	11	60.70	12.4	61.47	61.60	-1.4	9,688	-0.01%
2021/07/21	7.4	60.88	15.8	60.27	60.50	-8.4	9,818	-0.09%
2021/07/20	14.4	63.16	5	64.34	63.50	9.4	9,831	0.10%
2021/07/19	83.4	70.68	29	69.40	67.20	54.4	9,867	0.55%
2021/07/16	103	74.70	108	74.98	71.20	-5	9,913	-0.05%	大買/大賣/
2021/07/15	81	73.87	78.4	75.73	76.80	2.6	9,603	0.03%
2021/07/14	35	66.35	25.9	66.08	69.90	9.1	9,367	0.10%
2021/07/13	3	65.17	27	66.78	63.60	-24	9,132	-0.26%
2021/07/12	1	71.00	0.3	71.70	70.60	0.7	9,180	0.01%
2021/07/09	3.4	72.76	0	0.00	71.80	3.4	9,158	0.04%
2021/07/08	4.3	74.30	3	70.73	75.70	1.3	9,186	0.01%
2021/07/07	10.3	76.52	1	75.40	74.50	9.3	9,206	0.10%
2021/07/06	2.3	79.93	5	78.22	78.00	-2.7	9,207	-0.03%
2021/07/05	7	77.89	5	79.18	79.50	2	9,199	0.02%
2021/07/02	5	84.72	18	85.25	84.00	-13	9,161	-0.14%
2021/07/01	8	90.28	4.1	91.40	88.00	3.9	9,120	0.04%
2021/06/30	23	79.18	14.5	81.30	86.80	8.5	9,014	0.09%
2021/06/29	81	84.50	90	83.83	82.40	-9	8,883	-0.10%
2021/06/28	17	78.92	10	75.62	80.40	7	8,271	0.08%
2021/06/25	3	73.10	14.8	73.10	73.10	-11.8	7,982	-0.15%
2021/06/24	53	65.25	10	63.22	66.50	43	7,919	0.54%
2021/06/23	29	62.61	49	62.04	60.50	-20	7,630	-0.26%
2021/06/22	58	65.19	25.2	65.13	65.60	32.8	7,189	0.46%
2021/06/21	0	0.00	1	59.70	59.70	-1	6,685	-0.01%
2021/06/18	15	52.43	5	51.50	54.30	10	6,679	0.15%
2021/06/17	10	48.96	19	49.34	49.45	-9	6,593	-0.14%
2021/06/16	9	49.80	4	49.40	47.40	5	6,545	0.08%
2021/06/15	9	48.62	6	48.70	49.00	3	6,430	0.05%
2021/06/11	15	46.82	29	46.65	46.45	-14	6,287	-0.22%
2021/06/09	5	44.88	0	0.00	44.85	5	6,220	0.08%
2021/06/08	7	47.09	28	47.24	46.60	-21	6,177	-0.34%
2021/06/07	3	44.00	23	44.42	44.00	-20	6,048	-0.33%
2021/06/04	12	46.69	25	46.56	45.60	-13	5,996	-0.22%
2021/06/03	31	47.57	13	47.04	47.50	18	5,961	0.30%
2021/06/02	24	47.83	16	46.62	46.95	8	5,904	0.14%
2021/06/01	41	45.36	15	45.03	45.80	26	5,713	0.46%
2021/05/31	8	44.89	26.1	45.46	44.85	-18.1	5,664	-0.32%
2021/05/28	28	45.41	7	45.38	45.30	21	5,579	0.38%
2021/05/27	39.1	45.24	11	45.48	45.00	28.1	5,467	0.51%
2021/05/26	3	44.60	4	45.25	44.30	-1	5,229	-0.02%
2021/05/25	8	46.16	38	43.33	44.25	-30	5,143	-0.58%
2021/05/24	12	45.29	28	45.28	45.95	-16	4,954	-0.32%
2021/05/21	9	40.19	10	39.83	41.80	-1	4,738	-0.02%
2021/05/20	23	39.09	1	40.90	38.55	22	4,683	0.47%
2021/05/19	42	40.18	8	40.44	40.40	34	4,711	0.72%
2021/05/17	1	35.20	2	35.68	35.40	-1	4,616	-0.02%
2021/05/14	1.2	38.61	2	38.48	38.70	-0.8	4,558	-0.02%
2021/05/13	4	39.00	1	36.65	39.05	3	4,465	0.07%
2021/05/12	2	41.00	1	41.85	40.50	1	4,372	0.02%
2021/05/11	0	0.00	1	49.70	45.00	-1	4,330	-0.02%
2021/05/10	3	48.80	5	48.84	49.40	-2	4,238	-0.05%
2021/05/07	4	47.36	2	47.80	48.25	2	4,100	0.05%
2021/05/06	2	49.58	5	48.39	47.85	-3	4,019	-0.07%
2021/05/05	7	49.74	7.1	49.91	48.90	-0.1	3,934	0.00%
2021/05/04	2	48.50	1	49.15	48.35	1	3,844	0.03%
2021/05/03	21	55.66	13	55.48	53.70	8	3,679	0.22%
2021/04/29	3	53.40	13	53.45	53.90	-10	3,374	-0.30%
2021/04/28	8	55.10	14	54.26	55.00	-6	3,266	-0.18%
2021/04/27	34	55.33	22	54.85	54.40	12	3,108	0.39%
2021/04/26	13	52.03	15	50.84	52.20	-2	2,799	-0.07%
2021/04/23	15	50.60	38	49.32	47.50	-23	2,672	-0.86%
2021/04/22	83	56.13	48	53.66	50.50	35	2,559	1.37%
2021/04/21	14	50.52	9	50.23	51.50	5	2,360	0.21%
2021/04/20	10	47.56	11	47.99	47.05	-1	2,147	-0.05%
2021/04/19	14	45.86	12	46.31	46.40	2	1,967	0.10%
2021/04/16	5	40.57	1.5	42.20	42.20	3.5	1,912	0.18%
2021/04/14	3	38.35	0	0.00	38.80	3	1,877	0.16%
2021/04/13	3	39.10	2	38.85	38.55	1	1,864	0.05%
2021/04/12	0	0.00	8	37.25	38.15	-8	1,839	-0.43%
2021/04/06	0	0.00	10	37.25	37.20	-10	2,092	-0.48%
2021/04/01	3	37.15	0	0.00	36.50	3	2,305	0.13%
2021/03/31	5	36.25	2	36.20	36.10	3	2,381	0.13%
2021/03/29	0	0.00	5	35.81	35.55	-5	2,517	-0.20%
2021/03/25	0	0.00	1	34.75	34.45	-1	2,928	-0.03%
2021/03/24	2	35.30	0	0.00	35.35	2	3,000	0.07%
2021/03/23	4	35.40	1	37.00	35.15	3	2,982	0.10%
2021/03/22	16	37.25	11	36.83	37.00	5	2,931	0.17%
2021/03/19	3	36.92	9	36.03	35.05	-6	2,828	-0.21%
2021/03/18	5	34.95	2	35.00	35.25	3	2,746	0.11%
2021/03/17	1	34.25	0	0.00	34.25	1	2,719	0.04%
2021/03/16	1	34.70	0	0.00	34.15	1	2,734	0.04%
2021/03/15	0	0.00	3	35.20	34.50	-3	2,767	-0.11%
2021/03/11	1	33.70	0	0.00	33.65	1	2,747	0.04%
2021/03/09	1	33.80	1	33.70	34.20	0	2,736	0.00%
2021/03/04	0	0.00	1	33.40	33.70	-1	2,693	-0.04%
2021/02/25	0	0.00	1	33.70	33.70	-1	2,723	-0.04%
2021/02/19	0	0.00	2	34.30	34.50	-2	2,669	-0.07%
2021/02/18	10	32.90	27	32.89	33.10	-17	2,582	-0.66%
2021/02/01	0	0.00	10	29.50	29.45	-10	2,506	-0.40%
2021/01/29	0	0.00	3	30.10	29.70	-3	2,496	-0.12%
2021/01/28	3	30.42	4	30.58	30.45	-1	2,482	-0.04%
2021/01/27	4	30.40	13	30.70	30.65	-9	2,473	-0.36%
2021/01/26	2	31.35	0	0.00	30.50	2	2,465	0.08%
2021/01/25	2	32.10	0	0.00	31.55	2	2,450	0.08%
2021/01/21	1	31.15	1	30.60	30.55	0	2,429	0.00%
2021/01/20	2	30.65	0	0.00	30.20	2	2,409	0.08%
2021/01/19	2	32.45	4	31.60	31.75	-2	2,387	-0.08%
2021/01/18	1	32.05	0	0.00	32.25	1	2,369	0.04%
2021/01/15	2	34.10	0	0.00	32.80	2	2,342	0.09%
2021/01/14	1	35.60	5	36.25	35.65	-4	2,287	-0.17%
2021/01/12	4	35.70	4	34.31	34.20	0	2,177	0.00%
2021/01/11	0	0.00	6	35.23	35.85	-6	2,061	-0.29%
2021/01/08	2	32.50	2.5	32.57	32.60	-0.5	2,018	-0.03%
2021/01/07	3	32.45	6	32.38	32.15	-3	1,996	-0.15%
2021/01/06	7	34.26	5	35.56	33.90	2	1,931	0.10%
2021/01/05	1	35.25	2	35.08	35.45	-1	1,891	-0.05%
2021/01/04	10	35.99	5	36.10	36.10	5	1,860	0.27%
2020/12/31	4	35.54	0	0.00	35.30	4	1,798	0.22%
2020/12/30	1	35.15	1	34.85	34.70	0	1,762	0.00%
2020/12/29	49	38.24	19	37.96	35.45	30	1,709	1.76%
2020/12/28	20	37.09	28	37.18	36.80	-8	1,529	-0.52%
2020/12/25	19	36.73	6	36.40	35.80	13	1,279	1.02%
2020/12/24	6	35.38	15	35.51	35.80	-9	1,168	-0.77%
2020/12/23	8	33.12	7	33.87	36.00	1	1,097	0.09%
2020/12/22	12	35.58	16	36.12	33.20	-4	1,008	-0.40%
2020/12/21	5	34.41	8	34.08	35.30	-3	720	-0.42%
2020/12/18	4	31.33	8.1	31.83	32.10	-4.1	572	-0.72%
2020/12/17	3.1	29.28	0	0.00	29.20	3.1	484	0.64%
2020/12/16	7	29.44	0	0.00	29.50	7	480	1.46%
2020/12/15	1	29.30	1	29.50	29.20	0	475	0.00%
2020/12/14	0	0.00	3	30.13	29.95	-3	460	-0.65%
2020/12/11	1	28.65	0	0.00	28.40	1	442	0.23%
2020/12/10	1	30.10	0	0.00	28.75	1	433	0.23%
2020/12/09	2	30.60	5	30.82	30.30	-3	411	-0.73%
2020/12/08	2	30.65	19.5	30.52	30.65	-17.5	361	-4.84%
2020/12/07	0.5	27.75	0	0.00	27.90	0.5	331	0.15%
2020/12/04	4	28.06	0	0.00	27.90	4	329	1.22%
2020/12/03	3	28.15	0	0.00	27.95	3	329	0.91%
2020/12/01	1	27.65	0	0.00	28.05	1	328	0.30%
2020/11/30	0	0.00	3	28.10	28.00	-3	324	-0.93%
2020/11/27	1	28.60	0	0.00	28.40	1	313	0.32%
2020/11/25	5	26.84	0	0.00	27.10	5	276	1.81%
2020/11/20	0	0.00	1	27.15	27.00	-1	259	-0.39%
2020/11/19	0	0.00	3	26.85	27.00	-3	259	-1.16%
2020/11/18	2	26.40	0	0.00	26.70	2	251	0.79%
2020/11/17	0	0.00	6	26.19	26.30	-6	244	-2.45%
2020/11/13	7	26.10	0	0.00	26.10	7	238	2.93%
2020/11/12	0	0.00	0.3	25.48	25.40	-0.3	236	-0.13%
2020/11/05	1	24.90	0	0.00	25.20	1	250	0.40%
2020/09/29	0	0.00	1	25.85	25.35	-1	210	-0.48%
2020/09/28	3	25.60	2	25.80	25.70	1	211	0.47%
2020/09/25	0	0.00	2	25.00	24.70	-2	205	-0.97%
2020/09/01	0	0.00	5	25.80	25.90	-5	234	-2.13%
2020/08/18	2	25.35	0	0.00	25.35	2	229	0.87%
2020/08/14	5	24.95	0	0.00	25.15	5	218	2.29%
2020/08/06	0	0.00	1	23.75	23.60	-1	211	-0.47%
2020/07/22	1	24.35	0	0.00	24.20	1	231	0.43%
2020/07/07	0	0.00	10	26.15	26.10	-10	256	-3.90%
2020/06/10	0.5	25.70	0	0.00	25.70	0.5	282	0.16%
2020/06/08	0	0.00	0.8	25.65	25.85	-0.8	323	-0.24%
2020/05/28	1	23.80	0	0.00	23.75	1	313	0.32%
2020/05/21	0	0.00	5	24.00	24.10	-5	318	-1.57%
2020/05/18	5	23.10	0	0.00	23.05	5	317	1.57%
2020/05/11	1	24.40	0	0.00	24.20	1	312	0.32%
2020/05/05	10	24.20	0	0.00	24.25	10	314	3.18%
2020/04/21	3	24.92	3	24.63	23.40	0	331	0.00%
2020/04/14	0	0.00	0.1	23.50	23.65	-0.1	310	-0.02%
2020/04/13	0	0.00	0.3	23.00	23.00	-0.3	310	-0.08%
2020/04/09	0	0.00	2	22.50	22.70	-2	308	-0.65%
2020/03/12	0	23.65	0	0.00	23.80	0	215	0.00%
2020/03/06	0	0.00	1	26.05	25.90	-1	189	-0.53%
2020/03/02	0	0.00	0.8	26.00	26.00	-0.8	194	-0.40%
2020/02/26	1	26.80	0	0.00	26.80	1	195	0.51%
2020/02/10	0	26.30	0	0.00	26.30	0	226	0.00%
2020/02/03	0	0.00	12	26.10	26.20	-12	228	-5.25%
2020/01/30	0	0.00	105	27.35	27.35	-105	222	-47.21%	大賣/鉅額交易
2019/12/17	10	29.85	0	0.00	29.90	10	314	3.18%
2019/12/16	10	29.70	0	0.00	29.70	10	319	3.13%
2019/12/13	0	0.00	2	29.65	29.60	-2	324	-0.62%
2019/12/12	12	29.60	0	0.00	29.55	12	328	3.65%
2019/12/11	10	29.75	0	0.00	29.75	10	329	3.03%
2019/12/09	5	29.95	0	0.00	29.85	5	338	1.48%
2019/11/29	5	30.05	0	0.00	30.00	5	464	1.08%
2019/11/28	10	30.25	0	0.00	30.25	10	496	2.01%
2019/11/27	2	30.60	10	30.50	30.70	-8	516	-1.55%
2019/11/26	13	30.54	0	0.00	30.35	13	553	2.35%
2019/11/25	5	30.05	0	0.00	30.00	5	558	0.90%
2019/11/22	5	29.55	0	0.00	29.50	5	557	0.90%
2019/11/21	10	29.50	10	29.55	29.50	0	565	0.00%
2019/11/19	5	29.80	0	0.00	29.75	5	575	0.87%
2019/11/18	5	29.55	0	0.00	29.50	5	592	0.84%
2019/11/15	5	29.80	3	29.70	29.65	2	614	0.33%
2019/11/11	1	30.10	0	0.00	29.75	1	680	0.15%
2019/11/05	5	31.20	0	0.00	31.20	5	710	0.70%
2019/10/31	0	0.00	20	31.57	31.30	-20	734	-2.72%
2019/10/28	4	31.80	0	0.00	31.80	4	798	0.50%
2019/10/25	2	32.03	0	0.00	31.85	2	819	0.24%
2019/10/17	2	31.95	1	31.85	31.85	1	1,168	0.09%
2019/10/14	0	0.00	2	32.33	32.30	-2	1,302	-0.15%
2019/10/07	0	0.00	1	32.05	32.00	-1	1,313	-0.08%
2019/10/04	0	0.00	1	31.60	31.60	-1	1,317	-0.08%
2019/10/02	7	31.54	0	0.00	31.30	7	1,340	0.52%
2019/10/01	0	0.00	1	31.85	31.80	-1	1,348	-0.07%
2019/09/26	7	32.82	0	0.00	32.55	7	1,363	0.51%
2019/09/25	0	0.00	1	33.00	33.20	-1	1,366	-0.07%
2019/09/24	8	32.29	0	0.00	32.50	8	1,363	0.59%
2019/09/10	1	33.85	0	0.00	33.75	1	1,393	0.07%
2019/09/06	10	35.06	0	0.00	34.90	10	1,370	0.73%
2019/09/05	3	35.90	0	0.00	35.80	3	1,356	0.22%
2019/09/04	1	35.65	0.1	35.90	36.00	0.9	1,348	0.07%
2019/09/03	1	37.10	3	35.92	35.55	-2	1,334	-0.15%
2019/08/30	2	34.05	1	34.15	34.05	1	1,240	0.08%
2019/08/29	3	33.98	1	33.75	34.35	2	1,226	0.16%
2019/08/28	0	0.00	2	32.45	32.65	-2	1,188	-0.17%
2019/08/26	1	31.95	5	32.10	32.10	-4	1,193	-0.34%
2019/08/23	0	0.00	1	32.90	32.75	-1	1,198	-0.08%
2019/08/22	0	0.00	2	32.80	32.30	-2	1,192	-0.17%
2019/08/20	6	33.37	2	34.50	33.40	4	1,168	0.34%
2019/08/19	3	34.55	1	34.55	34.55	2	1,143	0.17%
2019/08/16	1	34.90	1	34.90	34.60	0	1,134	0.00%
2019/08/15	1	33.50	0	0.00	33.90	1	1,122	0.09%
2019/08/14	0	0.00	1	34.20	34.50	-1	1,105	-0.09%
2019/08/13	1	33.65	0	0.00	33.70	1	1,094	0.09%
2019/08/12	1	34.60	1	34.35	34.30	0	1,085	0.00%
2019/08/08	1	33.55	2	33.60	33.55	-1	1,070	-0.09%
2019/08/07	1	34.55	1	34.25	34.20	0	1,057	0.00%
2019/08/05	0	0.00	3	35.25	34.70	-3	1,046	-0.29%
2019/08/02	5	34.95	5	35.10	34.90	0	1,047	0.00%
2019/08/01	3	36.27	0	0.00	36.10	3	1,036	0.29%
2019/07/31	10	36.35	10	36.30	36.35	0	1,020	0.00%
2019/07/30	3	36.57	6	37.29	36.50	-3	1,007	-0.30%
2019/07/29	2	37.58	0	0.00	37.20	2	978	0.20%
2019/07/25	6	38.16	10	38.19	38.15	-4	944	-0.42%
2019/07/24	2	39.65	2	39.78	39.10	0	916	0.00%
2019/07/23	1	39.40	17	39.47	41.00	-16	870	-1.84%
2019/07/22	3	40.37	0	0.00	40.60	3	797	0.38%
2019/07/19	6	36.38	2	36.53	37.50	4	713	0.56%
2019/07/18	1	35.95	0	0.00	35.70	1	647	0.15%
2019/07/17	0	0.00	3	34.62	34.35	-3	554	-0.54%
2019/07/16	1	34.15	0	0.00	34.05	1	532	0.19%
2019/07/15	0	0.00	5	33.35	33.25	-5	511	-0.98%
2019/07/11	0	0.00	3	33.30	33.25	-3	501	-0.60%
2019/07/09	0	0.00	5	33.25	33.25	-5	499	-1.00%
2019/07/08	3	33.37	0	0.00	33.35	3	490	0.61%
2019/07/05	5	34.45	5	34.40	34.45	0	473	0.00%
2019/07/04	1	34.15	0	0.00	34.15	1	456	0.22%
2019/07/03	2	34.00	1	33.95	34.10	1	433	0.23%
2019/07/02	1	33.60	0	0.00	34.00	1	429	0.23%
2019/06/28	0	0.00	1	33.10	33.15	-1	405	-0.25%
2019/06/27	3	33.70	8	33.20	33.30	-5	403	-1.24%
2019/06/26	1	33.20	3	32.93	33.25	-2	384	-0.52%
2019/06/25	1	32.15	0	0.00	32.25	1	361	0.28%
2019/06/20	5	31.71	0	0.00	31.65	5	345	1.45%
2019/06/19	2	31.50	0	0.00	31.35	2	347	0.58%
2019/06/13	2	31.05	0	0.00	31.10	2	356	0.56%
2019/06/12	2	31.45	0	0.00	31.05	2	355	0.56%
2019/06/11	2	31.55	0	0.00	31.45	2	355	0.56%
2019/06/04	2	31.00	0	0.00	31.05	2	343	0.58%
2019/06/03	0	0.00	2	32.30	31.60	-2	340	-0.59%
2019/05/24	2	31.75	0	0.00	31.65	2	318	0.63%
2019/05/23	8	31.75	0	0.00	31.75	8	319	2.51%
2019/05/22	0	0.00	1	31.45	31.90	-1	315	-0.32%
2019/05/21	1	31.25	0	0.00	31.45	1	316	0.32%
2019/05/17	5	30.20	0	0.00	30.15	5	317	1.57%
2019/05/06	0	0.00	2	32.00	31.50	-2	339	-0.59%
2019/05/03	11	33.45	7	33.34	32.70	4	330	1.21%
2019/05/02	3	32.50	3	32.80	32.75	0	309	0.00%
2019/03/04	5	30.00	0	0.00	30.05	5	306	1.63%
2019/02/27	0	29.75	0	0.00	29.75	0	308	0.00%
2019/02/12	1	28.80	1	28.90	29.80	0	304	0.00%
2019/02/11	1	29.00	1	29.25	29.10	0	299	0.00%
2018/12/06	0	0.00	1	30.05	30.00	-1	819	-0.12%
2018/10/15	0	0.00	2	37.00	35.60	-2	1,312	-0.15%
2018/10/12	1	34.55	1	35.00	35.80	0	1,231	0.00%
2018/10/11	1	34.80	0	0.00	34.55	1	1,211	0.08%
2018/10/09	0	0.00	16	35.31	35.55	-16	1,186	-1.35%
2018/10/08	1	34.40	0	0.00	34.65	1	1,167	0.09%
2018/10/05	4	34.43	0	0.00	34.00	4	1,159	0.34%
2018/10/04	11	35.79	0	0.00	35.35	11	1,137	0.97%
2018/10/03	0	0.00	2	35.10	35.55	-2	1,087	-0.18%
2018/09/26	0	0.00	14	34.74	34.95	-14	1,044	-1.34%
2018/09/25	12	36.41	0	0.00	36.55	12	1,000	1.20%
2018/09/19	2	35.15	1	34.95	35.00	1	946	0.11%
2018/09/18	0	0.00	8	34.45	34.65	-8	938	-0.85%
2018/08/31	2	33.40	2	33.20	33.50	0	879	0.00%
2018/08/30	1	34.20	0	0.00	34.00	1	867	0.12%
2018/08/28	2	35.00	0	0.00	34.75	2	851	0.24%
2018/08/27	2	34.80	2	34.60	34.55	0	827	0.00%
2018/08/24	4	36.03	5	35.08	34.85	-1	809	-0.12%
2018/08/23	2	37.23	2	37.20	36.90	0	761	0.00%
2018/08/21	2	33.35	0	0.00	35.00	2	614	0.33%
2018/08/20	2	34.20	0	0.00	34.00	2	594	0.34%
2018/08/14	0	0.00	23	34.90	35.00	-23	483	-4.76%
2018/08/13	0	0.00	1	33.85	33.85	-1	453	-0.22%
2018/08/10	4	34.45	3	34.62	34.40	1	424	0.24%
2018/08/09	22	35.01	2	35.10	35.40	20	397	5.03%
2018/08/08	0	0.00	1	34.25	35.00	-1	352	-0.28%
2018/08/07	5	34.89	3	34.85	34.25	2	316	0.63%
2018/08/06	4	32.84	0	0.00	33.25	4	226	1.77%
2018/07/26	0	0.00	1	30.50	30.50	-1	165	-0.61%
2018/07/24	0	0.00	1	29.70	29.70	-1	150	-0.66%
2018/06/12	1	29.30	0	0.00	29.40	1	172	0.58%
2018/04/17	0.7	27.80	0	0.00	27.80	0.7	295	0.24%
2018/02/01	0	0.00	0.8	30.20	30.45	-0.8	397	-0.19%
2018/01/25	0	0.00	11	30.25	30.20	-11	389	-2.82%
2018/01/24	0	0.00	1	30.05	29.95	-1	386	-0.26%
2018/01/23	1	29.75	0	0.00	30.10	1	383	0.26%