中航 (2612)-富邦-陽明券商分點個股進出

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
45.65
漲跌
--
漲幅
0.00%
成交量
467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(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/20	1	45.75	26.9	45.90	45.65	-25.9	504	-5.13%
2024/11/19	2	46.33	2	46.45	46.55	0	499	0.00%
2024/11/18	30	47.00	0	0.00	46.70	30	488	6.14%
2024/11/15	0	0.00	1	45.70	45.65	-1	470	-0.21%
2024/11/14	1	46.00	2	45.55	45.25	-1	461	-0.22%
2024/11/13	1	46.55	1.3	46.01	45.75	-0.3	457	-0.07%
2024/11/12	5	46.31	2.4	46.26	46.30	2.6	434	0.60%
2024/11/11	0	0.00	8	45.04	45.70	-8	408	-1.96%
2024/11/08	0	0.00	0.2	43.43	43.35	-0.2	390	-0.05%
2024/11/06	0	0.00	1	43.15	43.10	-1	392	-0.25%
2024/11/05	0.5	42.90	0	0.00	42.75	0.5	394	0.11%
2024/10/30	1	42.65	0	0.00	42.25	1	425	0.23%
2024/10/29	1	42.40	0	0.00	42.30	1	427	0.23%
2024/10/28	1	43.50	1	43.60	43.50	0	427	0.00%
2024/10/24	0	0.00	2	43.40	43.30	-2	431	-0.46%
2024/10/23	0	0.00	0.1	45.00	43.60	-0.1	431	-0.01%
2024/10/22	0.1	44.10	2	44.00	43.80	-1.9	433	-0.44%
2024/10/16	2	44.45	0	0.00	44.20	2	461	0.43%
2024/10/15	1	45.35	0	0.00	44.75	1	459	0.22%
2024/10/11	3	44.35	5	44.35	44.25	-2	466	-0.43%
2024/10/09	2	44.35	0	0.00	44.30	2	472	0.42%
2024/10/08	15	46.45	0	0.00	45.20	15	467	3.21%
2024/10/07	1	46.85	0	0.00	46.90	1	456	0.22%
2024/10/04	1	46.60	4.5	47.28	47.50	-3.5	475	-0.74%
2024/10/01	2	47.78	4	48.20	48.70	-2	458	-0.44%
2024/09/30	22.5	48.75	15	48.76	48.55	7.5	444	1.69%
2024/09/27	9	45.69	4	46.39	46.40	5	358	1.39%
2024/09/26	0	43.95	0.1	43.90	43.95	-0.1	342	-0.03%
2024/09/25	1	43.80	1	43.70	43.95	0	339	0.00%
2024/09/24	6	43.59	2	43.75	43.45	4	340	1.17%
2024/09/23	0	0.00	0	42.70	42.90	0	334	0.00%
2024/09/20	0	42.55	6	42.58	42.80	-6	335	-1.79%
2024/09/19	0	42.00	0	0.00	42.20	0	336	0.00%
2024/09/18	0	0.00	10	41.91	41.80	-10	339	-2.95%
2024/09/16	0.4	41.40	0	0.00	41.55	0.4	345	0.11%
2024/09/13	0	0.00	1	41.55	41.55	-1	348	-0.29%
2024/09/12	0	0.00	4	41.53	41.25	-4	352	-1.14%
2024/09/11	0	0.00	1	41.30	41.15	-1	354	-0.28%
2024/09/10	0	0.00	6	41.50	40.90	-6	358	-1.67%
2024/09/06	1	41.45	0	0.00	41.75	1	374	0.27%
2024/09/04	12	41.57	0	0.00	41.30	12	443	2.71%
2024/09/03	2	42.90	2	42.80	43.00	0	456	0.00%
2024/09/02	3	42.75	1	42.65	42.65	2	491	0.41%
2024/08/30	1	43.30	11.7	43.09	43.15	-10.7	518	-2.06%
2024/08/29	1	42.30	0	0.00	42.60	1	526	0.19%
2024/08/28	0	0.00	1	42.45	42.45	-1	533	-0.19%
2024/08/27	4	42.45	0	0.00	42.55	4	551	0.73%
2024/08/16	0.3	42.75	0	0.00	42.60	0.3	683	0.04%
2024/08/15	0	0.00	2	43.00	42.75	-2	685	-0.29%
2024/08/14	0	0.00	1	42.05	42.30	-1	689	-0.15%
2024/08/13	0	0.00	0.1	42.00	42.00	-0.1	718	-0.01%
2024/08/07	0.2	40.65	0	0.00	41.90	0.2	983	0.02%
2024/08/06	0	0.00	1	40.50	40.50	-1	1,132	-0.09%
2024/08/01	0	0.00	2	44.80	44.75	-2	1,323	-0.15%
2024/07/26	0.4	43.50	0	0.00	43.70	0.4	1,343	0.03%
2024/07/22	2.4	42.74	2	42.50	43.20	0.4	1,361	0.03%
2024/07/19	4.5	43.89	0	0.00	43.20	4.5	1,357	0.33%
2024/07/17	0	0.00	0	45.00	44.40	0	1,345	0.00%
2024/07/16	1	44.95	2	45.13	44.65	-1	1,354	-0.07%
2024/07/15	1	45.10	0	0.00	44.80	1	1,379	0.07%
2024/07/12	0.2	44.80	1	44.90	44.90	-0.8	1,379	-0.06%
2024/07/11	2	45.35	0	0.00	45.15	2	1,376	0.15%
2024/07/09	5.2	45.02	0	0.00	44.40	5.2	1,388	0.37%
2024/07/08	5.5	46.96	2	46.25	45.60	3.5	1,390	0.25%
2024/07/05	0.3	48.00	1	47.90	47.95	-0.7	1,370	-0.05%
2024/07/04	0	48.60	0	0.00	48.55	0	1,369	0.00%
2024/07/03	3	49.65	1	49.80	49.50	2	1,368	0.15%
2024/07/02	2	48.43	4	48.75	48.65	-2	1,351	-0.15%
2024/07/01	0	0.00	0.3	47.10	47.10	-0.3	1,330	-0.02%
2024/06/27	0.3	47.00	0	0.00	46.95	0.3	1,325	0.02%
2024/06/26	0	0.00	0.1	47.30	47.20	-0.1	1,323	-0.01%
2024/06/21	1	47.40	0	47.75	47.45	1	1,325	0.07%
2024/06/20	0	0.00	3	47.17	47.15	-3	1,318	-0.23%
2024/06/19	0	0.00	0.2	46.70	46.75	-0.2	1,319	-0.01%
2024/06/17	0.3	47.00	0	0.00	46.90	0.3	1,327	0.02%
2024/06/14	0	0.00	1	47.15	47.15	-1	1,340	-0.07%
2024/06/13	0.3	46.50	0	0.00	46.35	0.3	1,343	0.02%
2024/06/12	3.9	46.35	0	46.50	46.30	3.8	1,346	0.28%
2024/06/11	12.3	49.38	1	51.30	48.00	11.3	1,328	0.85%
2024/06/07	0	50.30	3	50.53	50.50	-3	1,291	-0.23%
2024/06/06	5	50.32	12	50.64	50.40	-7	1,283	-0.55%
2024/06/05	3	50.05	2	50.00	49.55	1	1,264	0.08%
2024/06/04	1.6	48.56	0	0.00	48.55	1.6	1,255	0.13%
2024/06/03	10	49.25	0	49.45	49.45	10	1,268	0.79%
2024/05/31	0	49.90	1	50.00	49.10	-1	1,280	-0.08%
2024/05/30	1	50.30	0.2	49.40	49.40	0.9	1,285	0.07%
2024/05/29	2	50.90	1	51.00	50.30	1	1,290	0.08%
2024/05/28	1	50.90	10	49.75	50.50	-9	1,275	-0.71%
2024/05/27	1	48.60	11	48.30	48.50	-10	1,256	-0.80%
2024/05/24	5	46.85	0	0.00	47.05	5	1,254	0.40%
2024/05/23	2	47.25	1	46.40	46.40	1	1,270	0.08%
2024/05/22	0	0.00	2	47.73	47.60	-2	1,284	-0.16%
2024/05/21	1.1	47.35	0	0.00	47.40	1.1	1,307	0.08%
2024/05/17	8.3	48.48	0	0.00	47.25	8.3	1,368	0.61%
2024/05/16	6	48.28	3	48.83	49.30	3	1,346	0.22%
2024/05/15	10.4	48.69	1	48.20	48.60	9.4	1,326	0.70%
2024/05/14	11	49.76	10	50.29	49.35	1	1,302	0.08%
2024/05/13	21	51.35	23	50.99	50.10	-2	1,233	-0.16%
2024/05/10	30	49.99	29	50.54	50.00	1	1,097	0.09%
2024/05/09	3	49.07	6	49.11	48.30	-3	948	-0.32%
2024/05/08	17	48.41	9	50.98	47.45	8	883	0.91%
2024/05/07	3	46.90	1	46.60	46.50	2	755	0.26%
2024/04/29	0	0.00	10	46.76	46.45	-10	728	-1.37%
2024/04/25	5	45.50	0	0.00	45.05	5	727	0.69%
2024/04/22	0	0.00	1	46.60	45.90	-1	760	-0.13%
2024/04/19	15	46.98	15	46.23	45.85	0	756	0.00%
2024/04/17	10	44.88	0	0.00	44.85	10	756	1.32%
2024/04/12	1	46.30	0	0.00	45.70	1	812	0.12%
2024/04/08	0	0.00	1	44.00	44.00	-1	960	-0.10%
2024/04/03	0	0.00	1	43.70	43.60	-1	971	-0.10%
2024/03/28	0	44.95	0	0.00	44.35	0	1,087	0.00%
2024/03/26	0.6	45.05	0	0.00	44.15	0.6	1,159	0.05%
2024/03/25	0.3	45.15	0	0.00	45.05	0.3	1,172	0.03%
2024/03/22	0.2	45.04	0	0.00	45.30	0.2	1,213	0.01%
2024/03/21	3	45.30	0	0.00	45.30	3	1,292	0.23%
2024/03/20	0	0.00	1	47.00	45.65	-1	1,320	-0.08%
2024/03/15	0.1	45.00	0	0.00	45.25	0.1	1,486	0.01%
2024/03/14	1	46.20	0	0.00	46.25	1	1,546	0.06%
2024/03/13	0.1	46.80	0	0.00	46.45	0.1	1,634	0.01%
2024/03/12	1	47.50	2	47.55	47.45	-1	1,762	-0.05%
2024/03/08	2	46.40	0	0.00	46.00	2	2,751	0.07%
2024/03/07	0.2	46.80	5	46.61	46.50	-4.9	2,914	-0.17%
2024/03/06	1.1	48.08	0	0.00	47.45	1.1	3,063	0.04%
2024/03/05	2	49.20	0	0.00	48.55	2	3,124	0.06%
2024/03/04	4	48.59	0	0.00	48.75	4	3,151	0.13%
2024/03/01	2	48.50	3	49.13	48.35	-1	3,287	-0.03%
2024/02/29	4	48.75	4	48.69	48.60	0	3,293	0.00%
2024/02/26	1	48.25	0	0.00	48.10	1	3,252	0.03%
2024/02/23	2	48.35	3	48.22	47.45	-1	3,233	-0.03%
2024/02/22	1	47.70	7.8	46.89	47.70	-6.8	3,212	-0.21%
2024/02/21	5	47.65	0	0.00	47.20	5	3,186	0.16%
2024/02/20	2	46.50	0	0.00	46.30	2	3,155	0.06%
2024/02/19	0	0.00	0	44.85	45.20	0	3,126	0.00%
2024/02/16	0	0.00	3	44.18	44.05	-3	3,123	-0.10%
2024/02/15	1	43.50	0	0.00	44.35	1	3,126	0.03%
2024/02/01	4	44.65	0	0.00	44.75	4	3,121	0.13%
2024/01/31	2	44.50	1	44.40	44.35	1	3,120	0.03%
2024/01/29	0	0.00	2	45.40	45.45	-2	3,119	-0.06%
2024/01/24	0	0.00	1	45.00	45.10	-1	3,133	-0.03%
2024/01/23	0.4	45.33	0	0.00	45.15	0.4	3,144	0.01%
2024/01/22	2	45.03	1	45.45	45.30	1	3,143	0.03%
2024/01/18	1	44.20	0	0.00	44.80	1	3,154	0.03%
2024/01/16	2.4	45.91	1	45.30	45.60	1.4	3,142	0.04%
2024/01/12	2	47.00	0	0.00	47.00	2	3,141	0.06%
2024/01/11	2	47.60	0	0.00	47.40	2	3,154	0.06%
2024/01/10	2	48.13	1	48.55	48.00	1	3,158	0.03%
2024/01/09	3.3	49.73	0	0.00	49.50	3.3	3,140	0.11%
2024/01/08	8	51.24	2.3	51.53	51.70	5.7	3,112	0.18%
2024/01/05	2	52.05	2	51.80	52.40	0	3,101	0.00%
2024/01/04	21	52.11	24.3	52.19	52.00	-3.3	3,066	-0.11%
2024/01/03	5	50.70	6	51.42	50.40	-1	3,007	-0.03%
2024/01/02	11.3	51.71	40	52.49	50.90	-28.7	3,020	-0.95%
2023/12/29	0	0.00	15	50.85	50.80	-15	2,995	-0.50%
2023/12/28	5	51.70	30	50.90	50.90	-25	2,998	-0.83%
2023/12/27	5	52.30	11	53.73	52.30	-6	2,988	-0.20%
2023/12/26	1	53.00	20	53.20	52.80	-19	2,975	-0.64%
2023/12/25	6.2	52.50	2	51.90	52.10	4.2	2,971	0.14%
2023/12/22	9	54.38	8	54.69	54.30	1	2,976	0.03%
2023/12/21	5	55.12	3	55.13	55.30	2	2,958	0.07%
2023/12/20	0	0.00	1	53.90	54.90	-1	2,930	-0.03%
2023/12/19	1.5	54.63	1.3	53.84	54.50	0.3	2,949	0.01%
2023/12/18	21	55.45	21	55.40	54.90	0	3,051	0.00%
2023/12/15	11.3	55.88	28	55.94	55.00	-16.8	3,101	-0.54%
2023/12/14	24	56.35	3	55.87	55.40	21	3,135	0.67%
2023/12/13	8	58.79	43	58.78	57.50	-35	3,115	-1.12%
2023/12/11	5.2	56.77	10	56.73	56.90	-4.8	3,103	-0.15%
2023/12/08	30	56.32	34	57.06	57.40	-4	3,035	-0.13%
2023/12/07	80	57.53	41	57.79	57.70	39	2,944	1.32%
2023/12/06	101.3	56.69	174	57.59	60.00	-72.7	2,811	-2.59%	大買/大賣/
2023/12/05	198	59.45	208	60.89	56.40	-10	2,507	-0.40%	大買/大賣/
2023/12/04	89	54.55	30	56.02	56.80	59	1,821	3.24%
2023/12/01	6	50.07	31	50.77	51.70	-25	1,652	-1.51%
2023/11/30	19	46.82	30	47.07	47.05	-11	1,484	-0.74%
2023/11/29	6	44.16	7	44.16	44.95	-1	1,409	-0.07%
2023/11/28	18	44.36	39	44.08	43.75	-21	1,363	-1.54%
2023/11/27	8	42.87	5.2	42.32	42.20	2.8	1,207	0.23%
2023/11/24	0	0.00	0.3	40.80	40.65	-0.3	1,178	-0.02%
2023/11/21	1	40.70	1	40.60	40.60	0	1,184	0.00%
2023/11/20	0	0.00	1	40.65	40.65	-1	1,193	-0.08%
2023/11/16	0	0.00	1	40.40	40.40	-1	1,239	-0.08%
2023/11/15	1	39.60	1	39.85	40.10	0	1,314	0.00%
2023/11/13	1	39.65	0	0.00	39.15	1	1,333	0.07%
2023/11/09	1	39.35	0	0.00	39.30	1	1,331	0.08%
2023/11/06	1	39.95	0	0.00	40.10	1	1,361	0.07%
2023/11/03	0	0.00	2	40.00	40.00	-2	1,364	-0.15%
2023/11/02	1	39.35	0	0.00	39.65	1	1,363	0.07%
2023/11/01	4	39.28	0	0.00	39.15	4	1,363	0.29%
2023/10/31	4	39.58	2	39.85	39.15	2	1,365	0.15%
2023/10/30	2	40.75	0	0.00	40.70	2	1,423	0.14%
2023/10/27	2	41.45	0	0.00	41.25	2	1,493	0.13%
2023/10/26	1	41.35	0	0.00	41.60	1	1,508	0.07%
2023/10/25	1	42.30	2	42.55	42.50	-1	1,576	-0.06%
2023/10/23	1	42.20	2	42.70	42.70	-1	1,593	-0.06%
2023/10/20	6	42.42	2	42.48	42.75	4	1,587	0.25%
2023/10/19	4	43.46	2	43.83	43.70	2	1,575	0.13%
2023/10/18	0	0.00	1	42.65	42.35	-1	1,544	-0.06%
2023/10/16	2	43.15	1	42.50	42.30	1	1,528	0.07%
2023/10/13	0	0.00	2	44.43	43.55	-2	1,523	-0.13%
2023/10/12	4	44.03	2	43.95	44.20	2	1,515	0.13%
2023/10/11	1	44.35	0	0.00	44.05	1	1,511	0.07%
2023/10/06	0	0.00	16	44.72	45.00	-16	1,500	-1.07%
2023/10/04	2	43.55	4	43.58	43.25	-2	1,470	-0.14%
2023/10/03	31	43.45	1	43.40	43.25	30	1,459	2.05%
2023/10/02	2	43.88	1	43.40	43.35	1	1,451	0.07%
2023/09/28	3	45.02	4	45.09	45.00	-1	1,435	-0.07%
2023/09/27	2	44.85	4	45.40	44.45	-2	1,414	-0.14%
2023/09/26	1	44.10	2	44.20	43.80	-1	1,374	-0.07%
2023/09/25	2	43.90	12	44.19	44.45	-10	1,374	-0.73%
2023/09/22	5	44.81	8	44.55	44.60	-3	1,358	-0.22%
2023/09/21	20	46.54	6.5	45.48	45.85	13.5	1,323	1.02%
2023/09/20	42	46.05	24	47.03	45.10	18	1,182	1.52%
2023/09/19	8	44.98	9	45.03	44.70	-1	1,052	-0.09%
2023/09/18	8	43.86	0	0.00	43.60	8	991	0.81%
2023/09/15	4	44.38	11	44.82	43.80	-7	955	-0.73%
2023/09/14	0	0.00	3	42.53	42.35	-3	860	-0.35%
2023/09/11	1	40.70	1	40.10	40.00	0	830	0.00%
2023/09/08	5	41.08	5	40.91	40.30	0	832	0.00%
2023/09/07	0	0.00	1	40.00	40.00	-1	816	-0.12%
2023/09/04	2	41.13	0	0.00	40.70	2	808	0.25%
2023/09/01	0	0.00	1	40.60	40.35	-1	807	-0.12%
2023/08/30	1	40.25	1	40.10	40.15	0	813	0.00%
2023/08/29	1	40.00	0	0.00	40.00	1	815	0.12%
2023/08/28	1	40.20	4	40.20	39.60	-3	819	-0.37%
2023/08/23	3	41.40	0	0.00	41.15	3	810	0.37%
2023/08/22	7	41.76	4	42.96	42.00	3	803	0.37%
2023/08/21	59	42.07	3	44.03	41.30	56	771	7.26%
2023/08/18	0	0.00	8	42.65	42.65	-8	690	-1.16%
2023/08/17	0	0.00	1	38.90	38.80	-1	666	-0.15%
2023/08/14	2	37.90	0	0.00	37.90	2	658	0.30%
2023/08/11	3.1	40.19	0	0.00	39.90	3.1	644	0.47%
2023/08/10	1	41.00	7	41.30	40.85	-6	641	-0.94%
2023/08/08	0	0.00	5	41.75	41.15	-5	626	-0.80%
2023/08/07	0	0.00	1	40.80	41.20	-1	623	-0.16%
2023/08/04	1	41.10	1	41.65	41.50	0	621	0.00%
2023/08/02	26	43.23	6	43.87	41.55	20	615	3.25%
2023/08/01	6	44.36	17	43.07	44.30	-11	541	-2.03%
2023/07/31	11	40.81	16	41.78	41.20	-5	468	-1.07%
2023/07/28	17	42.08	20	42.86	41.80	-3	447	-0.67%
2023/07/27	2	40.58	2.6	40.73	40.90	-0.6	359	-0.17%
2023/07/26	1	37.65	1.1	37.51	37.20	-0.1	335	-0.02%
2023/07/25	0	0.00	0	37.30	37.00	0	340	0.00%
2023/07/24	0	0.00	1	37.95	37.20	-1	342	-0.29%
2023/07/12	2	40.80	0	0.00	40.90	2	351	0.57%
2023/07/07	1	41.40	0	0.00	41.55	1	340	0.29%
2023/07/03	0	0.00	2	42.03	42.15	-2	347	-0.58%
2023/06/30	0	0.00	1	40.90	41.05	-1	341	-0.29%
2023/06/26	1	41.50	4	41.75	41.30	-3	347	-0.86%
2023/06/19	3	41.75	0	0.00	41.10	3	377	0.79%
2023/06/16	4	41.78	2	41.75	41.75	2	377	0.53%
2023/06/15	2	41.70	0	0.00	41.90	2	380	0.53%
2023/06/14	2	42.00	6	41.96	42.05	-4	381	-1.05%
2023/06/13	0	0.00	0.2	40.70	40.85	-0.2	392	-0.04%
2023/06/09	0	0.00	1	41.20	41.40	-1	408	-0.24%
2023/06/08	1	41.60	1	42.10	41.55	0	412	0.00%
2023/06/07	0	0.00	0.9	41.15	41.25	-0.9	425	-0.21%
2023/06/05	0	0.00	3	40.67	40.75	-3	439	-0.68%
2023/06/01	0	0.00	2	40.00	39.60	-2	476	-0.42%
2023/05/31	2	40.00	0	0.00	39.80	2	510	0.39%
2023/05/26	0	0.00	2	39.28	39.25	-2	774	-0.26%
2023/05/25	2	40.00	0	0.00	39.80	2	861	0.23%
2023/05/18	0	0.00	9	39.96	40.00	-9	877	-1.03%
2023/05/10	3	40.15	3	39.90	39.90	0	875	0.00%
2023/04/28	2	40.80	0	40.60	40.65	2	901	0.22%
2023/04/25	0	0.00	1.9	39.29	39.25	-1.9	896	-0.21%
2023/04/19	1	39.60	0	0.00	39.65	1	921	0.11%
2023/04/17	1	40.55	0	0.00	40.60	1	944	0.11%
2023/04/14	1	40.35	0	0.00	40.45	1	957	0.10%
2023/04/13	2	39.80	1	40.20	40.20	1	990	0.10%
2023/04/12	1	40.15	2	40.05	40.05	-1	1,061	-0.09%
2023/04/10	1	40.20	0	0.00	40.00	1	1,121	0.09%
2023/04/07	5	40.17	2	40.15	40.35	3	1,168	0.26%
2023/04/06	0	0.00	0.1	39.85	39.70	-0.1	1,285	0.00%
2023/03/29	5	39.18	1	39.10	39.20	4	1,788	0.22%
2023/03/28	1	39.50	0	0.00	39.30	1	1,818	0.05%
2023/03/27	0	0.00	1	40.00	39.90	-1	1,846	-0.05%
2023/03/23	3	39.33	0	0.00	39.15	3	1,894	0.16%
2023/03/22	0	45.00	0	0.00	40.65	0	1,882	0.00%
2023/03/21	1	41.00	0	0.00	41.35	1	1,885	0.05%
2023/03/20	2	41.20	0	0.00	40.95	2	1,885	0.11%
2023/03/16	2	41.90	0	0.00	41.50	2	1,877	0.11%
2023/03/15	3	43.35	0	0.00	42.60	3	1,863	0.16%
2023/03/14	0	0.00	1	41.70	42.25	-1	1,852	-0.05%
2023/03/10	0	0.00	0	43.55	42.60	0	1,856	0.00%
2023/03/07	2	44.50	1	44.40	44.40	1	1,833	0.05%
2023/03/06	0	0.00	8	44.03	44.25	-8	1,823	-0.44%
2023/03/03	1	44.40	7	44.00	44.20	-6	1,806	-0.33%
2023/03/02	20	44.41	4	44.20	44.20	16	1,771	0.90%
2023/03/01	1	43.65	2	43.00	42.10	-1	1,676	-0.06%
2023/02/24	5	43.39	45	43.16	43.00	-40	1,617	-2.47%
2023/02/23	24	41.51	16	41.65	42.05	8	1,500	0.53%
2023/02/22	1	39.15	6	39.37	39.05	-5	1,409	-0.35%
2023/02/20	0	0.00	0	38.65	38.70	0	1,408	0.00%
2023/02/17	0	0.00	1	38.50	38.25	-1	1,409	-0.07%
2023/02/13	0	38.10	0	0.00	38.30	0	1,428	0.00%
2023/02/07	5	39.00	0	0.00	39.05	5	1,459	0.34%
2023/02/02	4	39.55	1	39.55	39.55	3	1,453	0.21%
2023/02/01	0	0.00	1	39.55	39.20	-1	1,451	-0.07%
2023/01/31	0	0.00	4	38.93	39.20	-4	1,446	-0.28%
2023/01/30	5	37.85	0	0.00	38.80	5	1,442	0.35%
2023/01/17	0	0.00	2	38.30	38.40	-2	1,436	-0.14%
2023/01/16	1	37.60	0	0.00	37.75	1	1,440	0.07%
2023/01/13	0	0.00	1	38.30	38.05	-1	1,440	-0.07%
2023/01/12	10	38.15	0	0.00	38.00	10	1,440	0.69%
2023/01/11	15	38.65	1	38.80	38.20	14	1,438	0.97%
2023/01/10	6	38.31	0	0.00	38.15	6	1,431	0.42%
2023/01/09	3	37.62	5	38.34	38.70	-2	1,431	-0.14%
2023/01/06	1	38.05	4	38.24	38.15	-3	1,422	-0.21%
2023/01/05	7	38.97	8	39.08	38.55	-1	1,426	-0.07%
2023/01/04	5	39.08	4	39.06	39.10	1	1,414	0.07%
2023/01/03	3	39.82	9	40.19	39.80	-6	1,407	-0.43%
2022/12/30	27	41.24	23.8	41.36	41.55	3.2	1,384	0.23%
2022/12/29	10	39.84	6	40.00	39.85	4	1,347	0.30%
2022/12/28	1	40.20	0	0.00	39.20	1	1,323	0.08%
2022/12/27	17.5	40.88	14	40.76	40.20	3.5	1,318	0.26%
2022/12/26	29.3	42.35	16	42.16	41.10	13.3	1,287	1.04%
2022/12/23	35	45.02	32	44.85	45.50	3	1,184	0.25%
2022/12/22	0	0.00	7.2	44.11	44.60	-7.2	867	-0.83%
2022/12/21	18	40.26	6	40.55	40.55	12	829	1.45%
2022/12/20	1	39.15	3	38.67	37.75	-2	758	-0.26%
2022/12/19	0	0.00	2	37.70	37.30	-2	767	-0.26%
2022/12/16	2	39.00	0	0.00	38.90	2	826	0.24%
2022/12/13	0	0.00	1	36.65	36.40	-1	1,109	-0.09%
2022/12/09	0	0.00	0.1	36.05	36.40	-0.1	1,188	0.00%
2022/12/06	0	0.00	0	37.00	36.00	0	1,258	0.00%
2022/12/01	3	37.67	1	37.90	37.45	2	1,250	0.16%
2022/11/29	3	36.70	0	0.00	37.00	3	1,244	0.24%
2022/11/28	4	36.40	1	36.40	36.25	3	1,250	0.24%
2022/11/25	1	36.60	1	36.40	36.40	0	1,249	0.00%
2022/11/18	1	35.70	3	35.12	35.10	-2	1,248	-0.16%
2022/11/17	2	36.20	0	0.00	35.70	2	1,244	0.16%
2022/11/14	0	0.00	1	35.75	35.65	-1	1,235	-0.08%
2022/11/11	0	0.00	1	34.75	34.85	-1	1,245	-0.08%
2022/11/10	1	34.20	1	34.30	34.30	0	1,240	0.00%
2022/11/08	0	0.00	3	34.08	34.00	-3	1,236	-0.24%
2022/11/07	1	33.55	0	0.00	33.65	1	1,229	0.08%
2022/11/04	2	31.83	3	32.13	32.00	-1	1,213	-0.08%
2022/11/02	1	31.85	0	0.00	31.75	1	1,210	0.08%
2022/11/01	1	32.20	0	0.00	31.60	1	1,207	0.08%
2022/10/31	1	32.40	1	32.70	32.10	0	1,206	0.00%
2022/10/18	0	0.00	1	33.55	33.25	-1	1,210	-0.08%
2022/10/17	1	32.45	0	0.00	32.75	1	1,243	0.08%
2022/10/13	0	0.00	2	32.53	31.70	-2	1,275	-0.16%
2022/10/12	2	34.40	0	0.00	33.60	2	1,283	0.16%
2022/10/06	1	35.75	0	0.00	36.00	1	1,267	0.08%
2022/09/29	0	0.00	3	32.18	31.90	-3	1,186	-0.25%
2022/09/28	2	32.65	0	0.00	31.35	2	1,175	0.17%
2022/09/27	1	34.25	5	33.85	34.05	-4	1,145	-0.35%
2022/09/26	1	36.05	17	35.11	35.00	-16	1,119	-1.43%
2022/09/23	15	39.16	3	39.43	38.35	12	1,088	1.10%
2022/09/22	31	39.36	17	38.75	38.50	14	1,003	1.40%
2022/09/21	3	37.93	8	38.96	39.30	-5	750	-0.67%
2022/09/20	1	35.95	0	0.00	35.75	1	665	0.15%
2022/09/19	3	36.00	0	0.00	36.05	3	670	0.45%
2022/09/16	7	39.06	8	39.09	39.25	-1	651	-0.15%
2022/09/15	2	38.70	0	0.00	38.15	2	598	0.33%
2022/09/07	0	37.00	1	36.00	35.15	-1	604	-0.16%
2022/09/06	2	37.00	0	0.00	36.45	2	606	0.33%
2022/09/02	0	0.00	2	37.10	37.00	-2	612	-0.33%
2022/08/29	0	0.00	1	38.00	38.35	-1	611	-0.16%
2022/08/22	0	0.00	1	40.10	40.10	-1	651	-0.15%
2022/08/19	1	40.80	0	0.00	40.50	1	667	0.15%
2022/08/18	0	0.00	1	41.15	41.45	-1	683	-0.15%
2022/08/16	1	40.40	0	0.00	40.10	1	706	0.14%
2022/08/15	0	0.00	1	39.80	40.65	-1	746	-0.13%
2022/08/10	1	40.10	1	40.05	40.20	0	773	0.00%
2022/08/08	1	39.55	1	39.10	39.60	0	817	0.00%
2022/08/05	1	39.45	0	0.00	39.65	1	857	0.12%
2022/08/03	5	38.98	2	39.28	38.90	3	917	0.33%
2022/08/02	2	39.98	3	39.82	39.85	-1	947	-0.11%
2022/08/01	1	40.30	0	0.00	40.75	1	977	0.10%
2022/07/29	6	40.87	0	0.00	40.80	6	1,031	0.58%
2022/07/28	2	41.00	0	0.00	40.60	2	1,275	0.16%
2022/07/27	1	41.55	1	40.80	41.30	0	1,364	0.00%
2022/07/26	2	41.03	1	40.90	40.95	1	1,364	0.07%
2022/07/25	0	42.00	0	0.00	41.50	0	1,377	0.00%
2022/07/22	1	41.35	2	41.93	42.15	-1	1,377	-0.07%
2022/07/21	1	40.90	1	41.30	40.85	0	1,352	0.00%
2022/07/19	2	41.38	1	40.75	40.35	1	1,323	0.08%
2022/07/18	1	38.30	1	38.45	38.90	0	1,332	0.00%
2022/07/15	1	37.35	0	0.00	37.55	1	1,357	0.07%
2022/07/12	0	40.80	0	0.00	39.60	0	1,489	0.00%
2022/07/11	1	41.65	1	41.90	41.95	0	1,508	0.00%
2022/07/08	1	41.55	2	41.70	41.75	-1	1,511	-0.07%
2022/07/07	2	40.35	0	0.00	40.70	2	1,517	0.13%
2022/07/06	1	40.70	1	40.60	40.25	0	1,515	0.00%
2022/07/05	0	0.00	1	41.35	41.80	-1	1,512	-0.07%
2022/07/04	2	40.18	1	39.90	40.05	1	1,510	0.07%
2022/07/01	0	0.00	1	40.25	40.00	-1	1,512	-0.07%
2022/06/30	0	0.00	1	41.95	42.00	-1	1,504	-0.07%
2022/06/29	1	43.50	0	0.00	43.15	1	1,499	0.07%
2022/06/28	0	0.00	4	43.41	44.25	-4	1,496	-0.27%
2022/06/27	2	43.73	1	43.65	43.85	1	1,497	0.07%
2022/06/24	3	41.87	11	42.65	41.60	-8	1,487	-0.54%
2022/06/23	1	42.00	1	41.30	41.30	0	1,484	0.00%
2022/06/22	4	41.68	1.3	41.47	41.25	2.7	1,479	0.18%
2022/06/20	2	47.10	0	0.00	45.05	2	1,439	0.14%
2022/06/17	0	0.00	1	48.95	49.15	-1	1,422	-0.07%
2022/06/16	3	49.97	0	0.00	49.35	3	1,419	0.21%
2022/06/15	1	50.50	1	50.70	50.50	0	1,418	0.00%
2022/06/14	2	50.40	0	0.00	51.50	2	1,431	0.14%
2022/06/08	1	54.90	0	0.00	54.90	1	1,642	0.06%
2022/06/07	1	55.60	0	0.00	55.00	1	1,787	0.06%
2022/06/06	0	0.00	1	55.90	55.40	-1	1,805	-0.06%
2022/06/02	0	0.00	2	55.30	55.00	-2	1,812	-0.11%
2022/05/31	0	0.00	2	53.90	54.10	-2	1,898	-0.11%
2022/05/30	0	0.00	6	53.92	53.90	-6	1,911	-0.31%
2022/05/27	2	52.90	1	53.20	53.60	1	1,927	0.05%
2022/05/26	0.3	52.90	1	53.60	53.10	-0.7	1,988	-0.04%
2022/05/25	2	52.55	2	52.30	52.40	0	2,123	0.00%
2022/05/24	0	0.00	4.1	52.85	52.40	-4.1	2,153	-0.19%
2022/05/23	3	52.77	2	52.35	51.90	1	2,165	0.05%
2022/05/20	1	50.40	1	51.20	50.30	0	2,151	0.00%
2022/05/19	3	49.70	1	50.00	50.40	2	2,178	0.09%
2022/05/17	1	50.20	0.3	50.50	50.20	0.7	2,184	0.03%
2022/05/16	1	49.45	1	50.30	51.10	0	2,174	0.00%
2022/05/13	1	50.80	2	52.10	51.20	-1	2,146	-0.05%
2022/05/12	1	52.50	2	51.25	49.30	-1	2,110	-0.05%
2022/05/11	3	50.73	2	51.15	50.60	1	2,067	0.05%
2022/05/10	5	51.96	3	52.07	51.40	2	2,067	0.10%
2022/05/09	2	51.50	0	0.00	51.10	2	2,044	0.10%
2022/05/06	9	53.01	1	53.10	53.20	8	2,025	0.39%
2022/05/05	2	55.75	1	58.10	54.60	1	1,987	0.05%
2022/05/04	0	0.00	7	57.40	57.50	-7	1,749	-0.40%
2022/04/29	0	0.00	1	52.70	52.20	-1	1,679	-0.06%
2022/04/27	2	51.05	2	51.35	50.90	0	1,681	0.00%
2022/04/25	1	51.70	0	0.00	51.90	1	1,677	0.06%
2022/04/22	3	55.00	3	55.20	54.80	0	1,666	0.00%
2022/04/21	2	54.45	7	54.73	54.60	-5	1,651	-0.30%
2022/04/20	19	55.87	16	56.04	54.10	3	1,630	0.18%
2022/04/19	2	53.85	3	52.30	52.90	-1	1,536	-0.07%
2022/04/18	0	0.00	1	52.30	51.40	-1	1,517	-0.07%
2022/04/15	8	53.63	1	53.30	53.30	7	1,515	0.46%
2022/04/13	0	52.10	0	0.00	51.60	0	1,504	0.00%
2022/04/11	0	0.00	1	50.90	50.70	-1	1,505	-0.07%
2022/04/01	0	0.00	0.9	51.70	51.70	-0.9	1,537	-0.06%
2022/03/31	0	0.00	0.1	51.30	51.30	-0.1	1,543	0.00%
2022/03/29	0	51.80	0	0.00	51.30	0	1,562	0.00%
2022/03/28	0	51.00	5	51.00	51.20	-5	1,578	-0.32%
2022/03/24	2	52.00	0	0.00	51.90	2	1,622	0.12%
2022/03/23	0	0.00	1	52.50	52.30	-1	1,671	-0.06%
2022/03/22	1	52.90	1	52.60	52.40	0	1,698	0.00%
2022/03/18	6	52.87	5	52.76	53.00	1	1,747	0.06%
2022/03/17	1	53.20	2	53.45	54.10	-1	1,752	-0.06%
2022/03/16	1	52.90	0	0.00	52.30	1	1,771	0.06%
2022/03/15	3	53.57	5	52.80	52.90	-2	1,799	-0.11%
2022/03/14	3	55.63	2	56.50	55.60	1	1,891	0.05%
2022/03/11	31	57.62	25	56.68	56.00	6	1,875	0.32%
2022/03/10	29	56.22	35	56.27	57.20	-6	1,810	-0.33%
2022/03/07	1	51.60	0	0.00	51.70	1	1,736	0.06%
2022/03/04	7	55.54	3	54.80	54.20	4	1,728	0.23%
2022/03/03	1	54.30	5	54.00	54.00	-4	1,669	-0.24%
2022/03/02	2	53.75	3	54.10	53.20	-1	1,671	-0.06%
2022/03/01	5	53.38	3	53.37	54.00	2	1,660	0.12%
2022/02/25	13	55.50	10	56.30	55.30	3	1,604	0.19%
2022/02/24	3	53.30	1	53.90	51.50	2	1,466	0.14%
2022/02/23	1	54.80	0	0.00	53.20	1	1,454	0.07%
2022/02/22	3	52.97	2	53.45	52.40	1	1,428	0.07%
2022/02/21	10	53.66	3	54.00	53.50	7	1,423	0.49%
2022/02/16	0	0.00	0	52.00	52.30	0	1,465	0.00%
2022/02/11	0	52.30	0	0.00	52.20	0	1,610	0.00%
2022/02/10	0	0.00	1	52.30	52.40	-1	1,696	-0.06%
2022/02/09	0	0.00	1	52.10	52.10	-1	1,736	-0.06%
2022/02/08	1	51.10	0	0.00	51.30	1	1,752	0.06%
2022/01/26	1	48.00	0	0.00	48.20	1	1,915	0.05%
2022/01/25	2.1	47.85	0	0.00	47.80	2.1	1,949	0.11%
2022/01/21	0	0.00	1	49.70	49.20	-1	2,013	-0.05%
2022/01/20	1	50.60	3	50.20	50.50	-2	2,036	-0.10%
2022/01/19	3	50.80	3	50.90	50.60	0	2,072	0.00%
2022/01/14	1	52.10	0	0.00	52.20	1	2,255	0.04%
2022/01/10	2	55.25	2	54.60	54.90	0	2,444	0.00%
2022/01/07	3	55.47	0	0.00	55.20	3	2,521	0.12%
2022/01/06	1	56.20	2	56.30	56.10	-1	2,705	-0.04%
2022/01/05	1	57.60	1	57.10	56.80	0	2,827	0.00%
2022/01/03	0	0.00	1	57.30	57.20	-1	3,376	-0.03%
2021/12/30	1	58.80	0	0.00	58.40	1	3,554	0.03%
2021/12/28	2	59.20	2	58.90	58.90	0	3,774	0.00%
2021/12/24	10	61.39	10	60.10	59.90	0	4,457	0.00%
2021/12/23	0	0.00	2	61.70	60.70	-2	4,690	-0.04%
2021/12/22	0	0.00	0	61.60	61.20	0	4,808	0.00%
2021/12/21	3	61.60	2	61.55	61.70	1	4,829	0.02%
2021/12/20	1	60.40	1	59.70	59.50	0	4,837	0.00%
2021/12/17	0	0.00	1	60.80	60.10	-1	4,892	-0.02%
2021/12/16	1	59.00	31	59.93	59.00	-30	4,894	-0.61%
2021/12/15	0	0.00	3	59.40	60.00	-3	4,909	-0.06%
2021/12/14	8	58.61	6	57.90	57.90	2	4,932	0.04%
2021/12/13	1	60.00	1	59.50	60.20	0	4,948	0.00%
2021/12/10	2	59.15	3	59.77	60.80	-1	5,019	-0.02%
2021/12/09	6	60.63	0	0.00	61.00	6	5,153	0.12%
2021/12/08	62	62.00	62	61.79	60.90	0	5,290	0.00%
2021/12/07	4	59.35	2	59.70	59.40	2	5,268	0.04%
2021/12/06	0	0.00	6	59.26	59.00	-6	5,306	-0.11%
2021/12/03	3	58.27	0	0.00	57.10	3	5,420	0.06%
2021/12/02	15	58.95	13	58.58	58.50	2	5,684	0.04%
2021/12/01	2	57.00	3	56.97	57.00	-1	5,769	-0.02%
2021/11/30	2	56.10	2	56.30	56.70	0	5,975	0.00%
2021/11/26	3	55.77	5	54.90	54.80	-2	6,429	-0.03%
2021/11/25	1	57.40	0	0.00	57.30	1	6,750	0.01%
2021/11/24	0	0.00	1	57.40	57.40	-1	7,202	-0.01%
2021/11/23	1	56.80	0	0.00	56.40	1	7,582	0.01%
2021/11/22	1	57.10	6	56.53	56.80	-5	8,122	-0.06%
2021/11/19	1	55.30	0	0.00	55.10	1	9,213	0.01%
2021/11/18	0	0.00	1	56.20	55.80	-1	10,036	-0.01%
2021/11/17	4	55.83	2	55.55	55.60	2	10,364	0.02%
2021/11/16	0	0.00	4	57.43	57.60	-4	11,545	-0.03%
2021/11/15	1	56.11	0	0.00	55.90	1	12,147	0.01%
2021/11/12	0	57.58	0	0.00	57.30	0	12,571	0.00%
2021/11/11	4	58.33	6	58.60	57.50	-2	12,753	-0.02%
2021/11/10	13	59.15	8	59.26	58.90	5	12,861	0.04%
2021/11/09	12	61.03	19	60.15	61.00	-7	13,124	-0.05%
2021/11/08	6	58.42	2	59.25	59.50	4	13,076	0.03%
2021/11/05	1	57.50	1	57.90	58.10	0	13,082	0.00%
2021/11/04	6	58.73	5	57.76	57.80	1	13,157	0.01%
2021/11/03	59	58.83	51	59.17	58.60	8	13,463	0.06%
2021/11/02	5	56.68	7	56.94	56.40	-2	13,600	-0.01%
2021/11/01	4	56.03	22	57.11	55.90	-18	13,586	-0.13%
2021/10/29	8.7	55.83	6	56.15	56.20	2.7	13,577	0.02%
2021/10/28	6.2	55.82	6	56.07	55.50	0.2	13,558	0.00%
2021/10/27	4.1	56.27	5	55.92	55.90	-0.9	13,613	-0.01%
2021/10/26	26	56.69	2	57.00	57.80	24	13,719	0.17%
2021/10/25	5	56.96	3.8	57.21	57.30	1.2	13,897	0.01%
2021/10/22	7.4	57.25	6	57.52	56.50	1.4	14,132	0.01%
2021/10/21	6	61.03	3	60.70	60.20	3	14,529	0.02%
2021/10/20	4	61.15	3	60.37	60.20	1	14,577	0.01%
2021/10/19	1	60.80	8	60.44	60.80	-7	14,663	-0.05%
2021/10/18	7.5	60.13	5	60.34	60.70	2.5	14,811	0.02%
2021/10/15	0	63.20	17	63.19	64.50	-17	14,843	-0.11%
2021/10/14	24	63.63	19	62.96	63.00	5	14,886	0.03%
2021/10/13	6	67.08	8	66.36	65.00	-2	14,908	-0.01%
2021/10/12	7	67.99	13	69.51	67.40	-6	15,339	-0.04%
2021/10/08	65.3	73.86	49	74.22	73.40	16.3	15,744	0.10%
2021/10/07	3	71.37	20	72.74	73.50	-17	15,640	-0.11%
2021/10/06	28	67.51	15	68.09	66.90	13	15,509	0.08%
2021/10/05	28	68.32	19	67.27	69.50	9	15,452	0.06%
2021/10/04	33	68.48	40	68.01	68.50	-7	15,332	-0.05%
2021/10/01	61	71.80	59	70.77	67.50	2	14,982	0.01%
2021/09/30	22	70.98	22	72.70	75.00	0	14,709	0.00%
2021/09/29	6.5	68.04	9	68.16	68.20	-2.5	14,499	-0.02%
2021/09/28	2	66.70	1	67.00	66.30	1	14,436	0.01%
2021/09/27	5	69.10	0	0.00	68.60	5	14,456	0.03%
2021/09/24	1	69.20	6	69.40	69.80	-5	14,543	-0.03%
2021/09/23	4	67.98	0	0.00	67.90	4	14,643	0.03%
2021/09/22	3	67.30	1	66.90	66.90	2	15,230	0.01%
2021/09/17	5	69.46	1	69.60	69.20	4	15,480	0.03%
2021/09/16	1	70.80	3	70.40	69.40	-2	15,511	-0.01%
2021/09/15	13	70.33	17	70.88	71.30	-4	15,761	-0.03%
2021/09/14	5	71.08	8	70.54	71.20	-3	16,130	-0.02%
2021/09/13	7	71.37	22	70.87	70.60	-15	16,486	-0.09%
2021/09/10	26	69.32	24	68.62	69.00	2	16,356	0.01%
2021/09/09	2	68.35	2	67.65	67.60	0	16,450	0.00%
2021/09/08	13	68.34	27	68.34	69.00	-14	16,516	-0.08%
2021/09/07	49	70.44	35	70.50	68.30	14	16,502	0.08%
2021/09/06	12	70.00	13.3	69.25	68.00	-1.3	16,341	-0.01%
2021/09/03	12	70.08	26	70.36	70.40	-14	16,290	-0.09%
2021/09/02	31	72.85	34	72.87	73.90	-3	16,108	-0.02%
2021/09/01	17	73.70	33.1	74.28	72.70	-16.1	15,923	-0.10%
2021/08/31	40	77.74	57	77.67	76.50	-17	15,808	-0.11%
2021/08/30	78.1	82.07	49	82.12	79.50	29.1	15,517	0.19%
2021/08/27	32	81.66	52	80.47	78.70	-20	15,101	-0.13%
2021/08/26	82	86.77	83	86.50	86.50	-1	14,782	-0.01%
2021/08/25	102.3	84.75	54	84.49	83.90	48.3	14,431	0.33%	大買/
2021/08/24	45	85.92	99.1	87.69	89.20	-54.1	13,367	-0.40%
2021/08/23	18	79.44	25	80.35	81.10	-7	12,622	-0.06%
2021/08/20	175	74.39	125	73.89	73.80	50	12,393	0.40%	大買/大賣/
2021/08/19	14	73.00	24	73.88	74.30	-10	11,414	-0.09%
2021/08/18	37	65.10	65	65.75	67.60	-28	10,866	-0.26%
2021/08/17	38	63.17	32	62.95	61.50	6	10,620	0.06%
2021/08/16	20	61.28	8	61.09	60.50	12	10,638	0.11%
2021/08/13	30	63.97	42.2	65.27	63.40	-12.2	10,576	-0.12%
2021/08/12	8	60.78	7	61.19	61.40	1	10,286	0.01%
2021/08/11	5	59.66	2	59.80	60.10	3	10,350	0.03%
2021/08/10	22	63.20	9	63.08	61.00	13	10,346	0.13%
2021/08/09	50	63.63	36	63.14	62.90	14	10,306	0.14%
2021/08/06	26	61.02	68	62.91	63.80	-42	10,027	-0.42%
2021/08/04	1	59.90	1	60.20	59.80	0	9,882	0.00%
2021/08/02	3	59.47	10	59.91	60.60	-7	10,072	-0.07%
2021/07/30	13	60.62	9	61.53	59.00	4	10,069	0.04%
2021/07/29	48	63.79	46	64.28	64.80	2	10,005	0.02%
2021/07/28	47	64.56	15	64.05	61.80	32	9,875	0.32%
2021/07/27	57	65.31	83	65.90	64.60	-26	9,737	-0.27%
2021/07/26	3	61.80	2	62.20	62.50	1	9,589	0.01%
2021/07/23	18	62.58	22	63.11	61.70	-4	9,637	-0.04%
2021/07/22	12	60.68	10	61.31	61.60	2	9,688	0.02%
2021/07/21	27	63.21	25	60.97	60.50	2	9,818	0.02%
2021/07/20	25	63.52	30	63.52	63.50	-5	9,831	-0.05%
2021/07/19	43	68.74	28	69.39	67.20	15	9,867	0.15%
2021/07/16	86	75.57	67	75.97	71.20	19	9,913	0.19%
2021/07/15	49	74.82	49.3	75.63	76.80	-0.3	9,603	0.00%
2021/07/14	43	65.44	57	65.72	69.90	-14	9,367	-0.15%
2021/07/13	3	66.60	3	65.50	63.60	0	9,132	0.00%
2021/07/12	20	70.59	19	70.25	70.60	1	9,180	0.01%
2021/07/09	32	74.16	32	74.18	71.80	0	9,158	0.00%
2021/07/08	10	70.95	13	73.39	75.70	-3	9,186	-0.03%
2021/07/07	9.2	76.04	0	0.00	74.50	9.2	9,206	0.10%
2021/07/06	6	79.03	14.3	79.64	78.00	-8.3	9,207	-0.09%
2021/07/05	19.1	78.38	35	80.51	79.50	-15.9	9,199	-0.17%
2021/07/02	36	85.14	17	86.41	84.00	19	9,161	0.21%
2021/07/01	104.1	88.97	101	89.78	88.00	3	9,120	0.03%	大買/大賣/
2021/06/30	53.4	81.30	41	82.07	86.80	12.3	9,014	0.14%
2021/06/29	102	84.22	179.4	85.93	82.40	-77.4	8,883	-0.87%	大買/大賣/
2021/06/28	35	77.19	28.5	79.12	80.40	6.5	8,271	0.08%
2021/06/25	0	0.00	6.2	73.10	73.10	-6.2	7,982	-0.08%
2021/06/24	7.1	62.29	32.1	65.25	66.50	-25	7,919	-0.32%
2021/06/23	75	62.78	65	61.72	60.50	10	7,630	0.13%
2021/06/22	35.1	64.33	47.5	65.24	65.60	-12.5	7,189	-0.17%
2021/06/21	5	59.70	10	59.70	59.70	-5	6,685	-0.07%
2021/06/18	5	52.90	38.8	53.41	54.30	-33.8	6,679	-0.51%
2021/06/17	19	49.47	29	48.84	49.45	-10	6,593	-0.15%
2021/06/16	26	48.78	9	49.08	47.40	17	6,545	0.26%
2021/06/15	40	48.77	59	48.82	49.00	-19	6,430	-0.30%
2021/06/11	22	46.97	49	46.57	46.45	-27	6,287	-0.43%
2021/06/09	10	45.39	0	0.00	44.85	10	6,220	0.16%
2021/06/08	27	45.95	36	46.52	46.60	-9	6,177	-0.15%
2021/06/07	21	43.11	3.8	44.30	44.00	17.2	6,048	0.28%
2021/06/04	29.1	46.16	3	46.83	45.60	26.1	5,996	0.43%
2021/06/03	21	47.33	19	47.34	47.50	2	5,961	0.03%
2021/06/02	45	48.07	57	47.69	46.95	-12	5,904	-0.20%
2021/06/01	14	44.66	20	45.09	45.80	-6	5,713	-0.11%
2021/05/31	21	44.97	17	45.72	44.85	4	5,664	0.07%
2021/05/28	26	45.59	13	45.34	45.30	13	5,579	0.23%
2021/05/27	39.1	45.13	21	45.85	45.00	18.1	5,467	0.33%
2021/05/26	12	44.12	19	44.90	44.30	-7	5,229	-0.13%
2021/05/25	20	45.23	18	44.56	44.25	2	5,143	0.04%
2021/05/24	12	44.52	25	45.18	45.95	-13	4,954	-0.26%
2021/05/21	0	0.00	19	41.61	41.80	-19	4,738	-0.40%
2021/05/20	8	39.16	5.5	40.05	38.55	2.5	4,683	0.05%
2021/05/19	28.1	40.68	7	40.49	40.40	21.1	4,711	0.45%
2021/05/18	4	36.55	8	37.96	38.90	-4	4,663	-0.09%
2021/05/17	30.1	36.82	12	37.42	35.40	18.1	4,616	0.39%
2021/05/14	14.1	39.15	32	39.05	38.70	-17.9	4,558	-0.39%
2021/05/13	26	38.45	24	38.77	39.05	2	4,465	0.04%
2021/05/12	24	43.14	10	42.77	40.50	14	4,372	0.32%
2021/05/11	24	46.86	44	48.29	45.00	-20	4,330	-0.46%
2021/05/10	16	50.09	18	48.91	49.40	-2	4,238	-0.05%
2021/05/07	63	47.18	13	47.28	48.25	50	4,100	1.22%
2021/05/06	30	49.21	20	49.82	47.85	10	4,019	0.25%
2021/05/05	4	48.75	88.1	48.52	48.90	-84.1	3,934	-2.14%
2021/05/04	86	50.27	39	51.38	48.35	47	3,844	1.22%
2021/05/03	56	55.33	144	56.51	53.70	-88	3,679	-2.39%	大賣/
2021/04/29	12	53.24	11	54.08	53.90	1	3,374	0.03%
2021/04/28	20	54.76	26	55.83	55.00	-6	3,266	-0.18%
2021/04/27	63	54.57	23	55.10	54.40	40	3,108	1.29%
2021/04/26	2	50.30	37	51.45	52.20	-35	2,799	-1.25%
2021/04/23	44	48.69	30	48.37	47.50	14	2,672	0.52%
2021/04/22	24	52.20	28	54.00	50.50	-4	2,559	-0.16%
2021/04/21	26	49.79	21	50.35	51.50	5	2,360	0.21%
2021/04/20	167.1	47.83	122	47.88	47.05	45.1	2,147	2.10%	大買/大賣/
2021/04/19	19	45.34	37	46.11	46.40	-18	1,967	-0.91%
2021/04/16	5	41.20	13	41.35	42.20	-8	1,912	-0.42%
2021/04/15	1.2	38.56	0	0.00	38.40	1.2	1,827	0.06%
2021/04/14	33	39.16	32	39.68	38.80	1	1,877	0.05%
2021/04/13	3	39.40	36.3	39.02	38.55	-33.3	1,864	-1.78%
2021/04/12	3	38.03	13	38.19	38.15	-10	1,839	-0.54%
2021/04/09	5	36.67	0	0.00	37.00	5	1,861	0.27%
2021/04/08	0	0.00	4	37.86	37.70	-4	1,874	-0.21%
2021/04/07	0	0.00	6	37.56	37.35	-6	1,911	-0.31%
2021/04/06	4	37.26	7.3	37.47	37.20	-3.3	2,092	-0.16%
2021/04/01	2	36.50	4	37.06	36.50	-2	2,305	-0.09%
2021/03/31	2	36.35	13	36.33	36.10	-11	2,381	-0.46%
2021/03/30	9	35.38	1	35.30	35.60	8	2,433	0.33%
2021/03/29	0	0.00	2	35.83	35.55	-2	2,517	-0.08%
2021/03/26	0	0.00	1	35.05	35.00	-1	2,784	-0.04%
2021/03/25	4	34.58	1	35.30	34.45	3	2,928	0.10%
2021/03/24	12	35.32	12	35.71	35.35	0	3,000	0.00%
2021/03/23	19	35.59	2	35.55	35.15	17	2,982	0.57%
2021/03/22	22	36.78	37	36.95	37.00	-15	2,931	-0.51%
2021/03/19	19	36.37	45	36.07	35.05	-26	2,828	-0.92%
2021/03/18	1	34.70	7	35.17	35.25	-6	2,746	-0.22%
2021/03/16	5	34.23	2	34.68	34.15	3	2,734	0.11%
2021/03/15	2	34.63	12	34.99	34.50	-10	2,767	-0.36%
2021/03/12	0	0.00	2	33.65	33.90	-2	2,754	-0.07%
2021/03/11	10	33.86	1	34.45	33.65	9	2,747	0.33%
2021/03/10	2	33.80	1	33.90	33.95	1	2,739	0.04%
2021/03/09	5	33.45	8.2	33.94	34.20	-3.2	2,736	-0.12%
2021/03/08	3	34.00	9	34.44	33.50	-6	2,724	-0.22%
2021/03/04	0	0.00	25	33.76	33.70	-25	2,693	-0.93%
2021/03/03	15	33.10	16	33.43	33.40	-1	2,694	-0.04%
2021/03/02	21	32.98	0	0.00	32.75	21	2,724	0.77%
2021/02/26	6	33.34	0	0.00	33.35	6	2,724	0.22%
2021/02/25	0	0.00	5	33.49	33.70	-5	2,723	-0.18%
2021/02/24	2	33.93	3	33.83	33.45	-1	2,721	-0.04%
2021/02/23	2	34.20	10	34.48	34.30	-8	2,704	-0.30%
2021/02/22	0.3	34.00	36	34.26	34.30	-35.8	2,692	-1.33%
2021/02/19	7	34.46	9	34.39	34.50	-2	2,669	-0.07%
2021/02/18	9	32.94	21	33.24	33.10	-12	2,582	-0.46%
2021/02/17	1	29.75	3	30.55	30.45	-2	2,526	-0.08%
2021/02/05	11	29.70	0	0.00	29.65	11	2,521	0.44%
2021/02/04	5	29.90	0	0.00	29.95	5	2,516	0.20%
2021/02/03	6	30.23	5	30.03	30.05	1	2,516	0.04%
2021/02/02	4	30.11	3	30.75	30.65	1	2,516	0.04%
2021/02/01	3.2	29.12	0	0.00	29.45	3.2	2,506	0.13%
2021/01/29	3	29.95	0	0.00	29.70	3	2,496	0.12%
2021/01/28	1	29.75	6	30.13	30.45	-5	2,482	-0.20%
2021/01/27	0	0.00	5	30.55	30.65	-5	2,473	-0.20%
2021/01/26	18	30.60	0	0.00	30.50	18	2,465	0.73%
2021/01/25	17	31.63	7	31.88	31.55	10	2,450	0.41%
2021/01/22	0	0.00	2	31.65	31.50	-2	2,441	-0.08%
2021/01/21	17	31.24	2	31.33	30.55	15	2,429	0.62%
2021/01/20	13	30.70	1	30.80	30.20	12	2,409	0.50%
2021/01/19	6	31.78	3	32.87	31.75	3	2,387	0.13%
2021/01/18	15	31.91	13	31.90	32.25	2	2,369	0.08%
2021/01/15	9	33.21	9	33.96	32.80	0	2,342	0.00%
2021/01/14	6	35.72	3	35.62	35.65	3	2,287	0.13%
2021/01/13	10	34.86	46	35.20	35.15	-36	2,220	-1.62%
2021/01/12	30	34.68	5	35.95	34.20	25	2,177	1.15%
2021/01/11	3	34.32	14	35.08	35.85	-11	2,061	-0.53%
2021/01/08	5	32.68	6	32.95	32.60	-1	2,018	-0.05%
2021/01/07	14	32.19	4	32.94	32.15	10	1,996	0.50%
2021/01/06	5	33.92	0	0.00	33.90	5	1,931	0.26%
2021/01/05	2	35.23	5	35.19	35.45	-3	1,891	-0.16%
2021/01/04	12	36.28	5	35.87	36.10	7	1,860	0.38%
2020/12/31	4	35.01	1	35.80	35.30	3	1,798	0.17%
2020/12/30	3	34.67	51	35.23	34.70	-48	1,762	-2.72%
2020/12/29	54	37.26	31	36.88	35.45	23	1,709	1.35%
2020/12/28	15	37.03	29	37.76	36.80	-14	1,529	-0.92%
2020/12/25	24	36.50	23.4	36.56	35.80	0.6	1,279	0.04%
2020/12/24	6	35.58	10	35.67	35.80	-4	1,168	-0.34%
2020/12/23	6	33.90	16	34.68	36.00	-10	1,097	-0.91%
2020/12/22	98	36.28	44	36.10	33.20	54	1,008	5.36%
2020/12/21	5	33.98	113.8	34.89	35.30	-108.8	720	-15.10%	大賣/鉅額交易
2020/12/18	1	30.70	10	31.45	32.10	-9	572	-1.57%
2020/12/16	0	0.00	1	29.50	29.50	-1	480	-0.21%
2020/12/15	2	29.45	0.1	29.20	29.20	2	475	0.41%
2020/12/14	2	29.05	6	29.63	29.95	-4	460	-0.87%
2020/12/11	1	28.30	0	0.00	28.40	1	442	0.23%
2020/12/10	7.5	29.48	0	0.00	28.75	7.5	433	1.74%
2020/12/09	3	30.77	9	31.11	30.30	-6	411	-1.46%
2020/12/08	0	0.00	16	30.30	30.65	-16	361	-4.43%
2020/12/04	0	0.00	1	28.10	27.90	-1	329	-0.30%
2020/12/02	1	27.70	1	28.30	28.05	0	329	0.00%
2020/12/01	1	27.70	1	28.30	28.05	0	328	0.00%
2020/11/30	1	27.85	2	28.33	28.00	-1	324	-0.31%
2020/11/27	0	0.00	3	28.20	28.40	-3	313	-0.96%
2020/11/26	0	0.00	7	28.01	28.55	-7	304	-2.30%
2020/11/25	0	0.00	6	27.15	27.10	-6	276	-2.17%
2020/11/24	3	27.02	8	26.80	26.65	-5	267	-1.87%
2020/11/23	4	27.05	1	27.40	27.15	3	264	1.14%
2020/11/19	0	0.00	1	27.00	27.00	-1	259	-0.39%
2020/11/18	0	0.00	6.1	26.74	26.70	-6.1	251	-2.41%
2020/11/13	0	0.00	3	26.02	26.10	-3	238	-1.26%
2020/11/12	1	25.30	0	0.00	25.40	1	236	0.42%
2020/11/11	0	0.00	10	25.79	25.80	-10	245	-4.07%
2020/11/10	2	25.43	3	25.82	25.25	-1	248	-0.40%
2020/11/09	1	25.05	4	25.48	25.05	-3	248	-1.21%
2020/11/05	0	0.00	1	24.95	25.20	-1	250	-0.40%
2020/11/04	2	24.70	0	0.00	25.00	2	251	0.79%
2020/10/30	2	24.53	0	0.00	24.50	2	255	0.78%
2020/10/28	1	25.05	0	0.00	25.10	1	253	0.39%
2020/10/26	29	25.65	4	25.74	25.70	25	251	9.95%
2020/10/23	7	25.20	1	25.20	25.35	6	246	2.44%
2020/10/22	0	0.00	1	25.15	25.00	-1	248	-0.40%
2020/10/21	5	25.08	2	25.15	25.15	3	250	1.20%
2020/10/20	0	0.00	1.1	25.10	24.90	-1.1	253	-0.41%
2020/10/15	3	24.95	1	25.45	25.15	2	256	0.78%
2020/10/13	2	25.25	0	0.00	25.55	2	255	0.78%
2020/10/12	2	25.60	5	25.55	25.30	-3	251	-1.19%
2020/10/08	3	26.57	0	0.00	26.30	3	244	1.23%
2020/10/07	6	26.71	5	26.75	27.00	1	240	0.42%
2020/10/06	21	27.39	4	27.50	27.15	17	236	7.19%
2020/10/05	0	0.00	11	26.16	27.10	-11	225	-4.88%
2020/09/30	1	25.35	0	0.00	25.30	1	207	0.48%
2020/09/29	1	25.40	0	0.00	25.35	1	210	0.48%
2020/09/28	2	26.15	6	25.66	25.70	-4	211	-1.89%
2020/09/25	1	24.45	2	24.95	24.70	-1	205	-0.49%
2020/09/24	2	24.45	0	0.00	24.45	2	205	0.98%
2020/09/18	2	24.85	0	0.00	25.00	2	205	0.97%
2020/09/17	0	0.00	5	24.85	24.85	-5	208	-2.40%
2020/09/16	0	0.00	3	24.75	24.75	-3	211	-1.42%
2020/09/11	1.1	24.85	0	0.00	24.80	1.1	226	0.46%
2020/09/10	2	25.35	0	0.00	25.15	2	225	0.89%
2020/09/09	0.1	25.60	0	0.00	25.75	0.1	224	0.02%
2020/09/07	0	0.00	1	25.95	25.80	-1	225	-0.44%
2020/09/03	15	25.85	0	0.00	25.60	15	225	6.64%
2020/09/02	0.1	25.60	0	0.00	25.75	0.1	225	0.02%
2020/09/01	5	25.90	2	26.20	25.90	3	234	1.28%
2020/08/31	1	25.95	2.8	25.94	25.90	-1.8	241	-0.73%
2020/08/25	0	0.00	2	25.28	25.45	-2	233	-0.86%
2020/08/21	0	0.00	2	24.70	24.75	-2	234	-0.85%
2020/08/20	2	24.70	2	24.45	24.30	0	234	0.00%
2020/08/19	1	25.50	1	25.40	25.35	0	231	0.00%
2020/08/18	6	25.44	2	26.20	25.35	4	229	1.74%
2020/08/17	8	25.90	6	25.68	25.85	2	225	0.89%
2020/08/14	0	0.00	2	25.03	25.15	-2	218	-0.92%
2020/08/12	0	0.00	4	24.55	24.50	-4	210	-1.90%
2020/08/10	0	0.00	1	24.10	24.10	-1	207	-0.48%
2020/08/07	0	0.00	1	23.80	23.65	-1	210	-0.47%
2020/08/06	2	23.63	2	23.63	23.60	0	211	0.00%
2020/08/05	0	0.00	1	23.50	23.45	-1	215	-0.46%
2020/07/29	0	0.00	1	23.10	23.00	-1	224	-0.45%
2020/07/28	3	22.50	0	0.00	22.45	3	226	1.32%
2020/07/27	1	23.15	1	23.20	22.90	0	228	0.00%
2020/07/24	2	23.68	0	0.00	23.50	2	231	0.87%
2020/07/23	1	24.00	1	24.40	24.00	0	231	0.00%
2020/07/21	0	0.00	1	24.45	24.40	-1	231	-0.43%
2020/07/20	0	0.00	1	24.00	24.25	-1	231	-0.43%
2020/07/17	1	23.80	0	0.00	23.75	1	233	0.43%
2020/07/14	1	24.20	0	0.00	24.20	1	250	0.40%
2020/07/13	2	24.50	1	24.45	24.60	1	251	0.40%
2020/07/10	2	24.60	0	0.00	24.60	2	258	0.77%
2020/07/09	1	25.15	1	25.10	25.15	0	257	0.00%
2020/07/08	3	25.45	0	0.00	25.45	3	255	1.17%
2020/07/07	2	26.25	0	0.00	26.10	2	256	0.78%
2020/07/02	0	0.00	2	26.25	26.15	-2	255	-0.78%
2020/06/23	1	25.55	0	0.00	25.70	1	262	0.38%
2020/06/22	0	0.00	1	26.05	26.05	-1	264	-0.38%
2020/06/19	2	26.18	1	26.55	26.15	1	265	0.38%
2020/06/18	1	26.20	1	26.20	26.10	0	262	0.00%
2020/06/17	0	0.00	1	25.90	25.70	-1	258	-0.39%
2020/06/16	0	0.00	2	25.45	25.40	-2	261	-0.77%
2020/06/15	1	24.85	1	24.95	24.95	0	271	0.00%
2020/06/12	2	24.10	1	24.80	24.85	1	274	0.36%
2020/06/11	3	25.18	0	0.00	24.80	3	280	1.07%
2020/06/10	1	25.70	0	0.00	25.70	1	282	0.35%
2020/06/09	0	0.00	3	25.88	25.80	-3	316	-0.95%
2020/06/08	1	25.40	1	25.90	25.85	0	323	0.00%
2020/06/05	1	25.25	3	25.17	25.45	-2	317	-0.63%
2020/06/03	0	0.00	1	24.45	24.35	-1	319	-0.31%
2020/05/27	1	24.00	0	0.00	23.90	1	316	0.32%
2020/05/26	0	0.00	1	24.10	24.00	-1	317	-0.32%
2020/05/25	1	23.10	1	23.65	23.65	0	316	0.00%
2020/05/22	1	23.50	0	0.00	23.50	1	317	0.32%
2020/05/21	0	0.00	1	23.85	24.10	-1	318	-0.31%
2020/05/19	0	0.00	11	23.31	23.45	-11	317	-3.46%
2020/05/18	0	0.00	1	22.90	23.05	-1	317	-0.31%
2020/05/15	1	22.65	0	0.00	22.80	1	318	0.31%
2020/05/14	1	22.90	0	0.00	22.80	1	317	0.32%
2020/05/13	1	23.35	0	0.00	23.35	1	315	0.32%
2020/05/12	1	23.85	0	0.00	23.85	1	315	0.32%
2020/05/05	10	24.15	0	0.00	24.25	10	314	3.18%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/30	0	0.00	1	25.15	25.00	-1	316	-0.32%
2020/04/29	1	24.70	1	24.60	24.70	0	321	0.00%
2020/04/28	0	0.00	2	24.23	24.15	-2	320	-0.62%
2020/04/27	0	0.00	1	23.70	23.95	-1	332	-0.30%
2020/04/24	1	23.25	0	0.00	23.35	1	331	0.30%
2020/04/23	0	0.00	10	23.73	23.75	-10	331	-3.02%
2020/04/22	12	23.09	1	23.50	23.40	11	335	3.28%
2020/04/21	5	24.24	9	24.99	23.40	-4	331	-1.21%
2020/04/20	0	0.00	14	24.14	24.05	-14	318	-4.39%
2020/04/17	0	0.00	1	24.35	24.20	-1	319	-0.31%
2020/04/16	1	23.55	0	0.00	23.85	1	314	0.32%
2020/04/15	3	24.15	0	0.00	23.95	3	314	0.95%
2020/04/14	0	0.00	1	23.65	23.65	-1	310	-0.32%
2020/04/08	1	22.40	0	0.00	22.40	1	305	0.33%
2020/03/19	5	18.35	5	18.51	18.50	0	276	0.00%
2020/03/18	1	20.80	0	0.00	20.35	1	265	0.38%
2020/03/11	2	25.30	0	0.00	25.20	2	206	0.97%
2020/03/09	1	25.20	0	0.00	25.00	1	196	0.51%
2020/02/26	10	26.70	0	0.00	26.80	10	195	5.12%
2020/02/07	2	26.73	0	0.00	26.40	2	227	0.88%
2020/02/03	5	26.15	0	0.00	26.20	5	228	2.19%
2020/01/30	1	26.75	0	0.00	27.35	1	222	0.45%
2020/01/09	1	29.00	0	0.00	28.95	1	226	0.44%
2020/01/08	1	29.10	0	0.00	29.00	1	226	0.44%
2020/01/03	7	29.84	0	0.00	29.80	7	231	3.02%
2020/01/02	2.8	29.99	0	0.00	30.00	2.8	234	1.19%
2019/12/10	2	30.00	0	0.00	30.00	2	331	0.60%
2019/11/22	3	29.50	0	0.00	29.50	3	557	0.54%
2019/10/24	15	31.90	0	0.00	31.80	15	856	1.75%
2019/10/18	0	0.00	0.1	31.70	31.70	-0.1	1,104	-0.01%
2019/10/08	2	31.60	0	0.00	31.35	2	1,311	0.15%
2019/09/24	6	32.45	1	32.45	32.50	5	1,363	0.37%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,364	-0.07%
2019/09/11	10	33.65	1	33.45	33.50	9	1,400	0.64%
2019/09/04	10	35.85	0	0.00	36.00	10	1,348	0.74%
2019/09/03	5	36.19	6	36.04	35.55	-1	1,334	-0.07%
2019/09/02	20	35.40	26	35.47	35.45	-6	1,267	-0.47%
2019/08/30	22	34.49	10	34.05	34.05	12	1,240	0.97%
2019/08/29	0	0.00	12	34.00	34.35	-12	1,226	-0.98%
2019/08/28	10	32.50	0	0.00	32.65	10	1,188	0.84%
2019/08/19	1	34.55	0	0.00	34.55	1	1,143	0.09%
2019/08/12	1	34.05	0	0.00	34.30	1	1,085	0.09%
2019/07/30	2	37.53	19	36.19	36.50	-17	1,007	-1.69%
2019/07/29	5	37.57	2	37.35	37.20	3	978	0.31%
2019/07/26	2	37.60	3	38.17	37.40	-1	978	-0.10%
2019/07/25	10	38.22	1	38.20	38.15	9	944	0.95%
2019/07/24	14	39.49	5	39.67	39.10	9	916	0.98%
2019/07/23	11	39.13	17	39.47	41.00	-6	870	-0.69%
2019/07/22	11	40.18	0	0.00	40.60	11	797	1.38%
2019/07/19	14	37.23	2	36.30	37.50	12	713	1.68%
2019/07/18	1	35.80	13	35.44	35.70	-12	647	-1.85%
2019/07/17	1	34.40	5	34.65	34.35	-4	554	-0.72%
2019/07/16	5	34.00	0	0.00	34.05	5	532	0.94%
2019/07/08	0	0.00	2	33.60	33.35	-2	490	-0.41%
2019/07/03	0	0.00	13	34.04	34.10	-13	433	-3.00%
2019/07/02	0	0.00	81	33.86	34.00	-81	429	-18.88%
2019/06/28	0	0.00	1	33.45	33.15	-1	405	-0.25%
2019/06/27	2	33.35	0	0.00	33.30	2	403	0.50%
2019/06/12	0	0.00	0	31.00	31.05	0	355	0.00%
2019/06/10	0.5	31.45	0	0.00	31.55	0.5	354	0.15%
2019/05/30	0	0.00	6	32.87	32.85	-6	330	-1.82%
2019/05/28	1	32.30	0	0.00	31.90	1	317	0.32%
2019/05/27	3	32.00	0	0.00	32.05	3	316	0.95%
2019/05/22	0	0.00	1	31.80	31.90	-1	315	-0.32%
2019/05/16	1	30.70	5	30.95	30.70	-4	324	-1.23%
2019/05/15	0	0.00	1	30.85	31.15	-1	330	-0.30%
2019/05/13	1	30.50	0	0.00	30.55	1	349	0.29%
2019/05/08	0	0.00	1.5	31.10	31.25	-1.5	344	-0.45%
2019/05/03	0	0.00	14	33.61	32.70	-14	330	-4.24%
2019/05/02	0	0.00	3	32.80	32.75	-3	309	-0.97%
2019/04/30	0	0.00	5	32.10	32.35	-5	304	-1.64%
2019/04/25	0	0.00	5	31.80	31.80	-5	282	-1.77%
2019/04/17	0.7	30.15	0	0.00	30.35	0.7	266	0.26%
2019/04/11	0	0.00	1	30.00	29.90	-1	254	-0.39%
2019/04/10	0	29.90	0	0.00	30.00	0	248	0.00%
2019/04/09	0	29.80	0	0.00	29.95	0	251	0.00%
2019/04/08	0	29.80	0	0.00	30.00	0	251	0.00%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/12	0	0.00	1	29.90	30.00	-1	281	-0.36%
2019/03/06	0	0.00	1	30.00	30.00	-1	297	-0.34%
2019/02/26	0	0.00	3	29.80	29.80	-3	308	-0.97%
2019/02/25	5	29.75	0	0.00	29.70	5	307	1.63%
2019/02/21	0	0.00	18	29.71	29.75	-18	308	-5.84%
2019/02/20	12	29.30	0	0.00	29.40	12	304	3.94%
2019/02/19	6	29.05	0	0.00	29.00	6	300	2.00%
2019/02/18	0	0.00	2	28.95	28.90	-2	304	-0.66%
2019/02/15	1	28.75	0	0.00	28.75	1	308	0.32%
2019/02/13	2	29.05	2	29.10	29.10	0	303	0.00%
2019/02/12	7	28.83	0	0.00	29.80	7	304	2.30%
2019/02/11	15	29.38	0	0.00	29.10	15	299	5.01%
2019/01/29	10	30.95	0	0.00	30.85	10	294	3.40%
2019/01/28	10	31.43	1	31.40	31.40	9	301	2.99%
2019/01/25	0	0.00	2	31.45	31.15	-2	314	-0.64%
2018/12/27	0	0.00	3	31.10	31.05	-3	658	-0.46%
2018/12/25	3	30.85	0	0.00	30.95	3	723	0.41%
2018/12/20	2	31.70	0	0.00	31.65	2	759	0.26%
2018/12/17	0	0.00	1	32.00	32.00	-1	835	-0.12%
2018/12/14	17	31.55	0	0.00	31.50	17	838	2.03%
2018/12/13	4	31.64	0	0.00	32.00	4	844	0.47%
2018/12/10	0	0.00	2	31.70	31.10	-2	829	-0.24%
2018/12/06	0	0.00	12	30.01	30.00	-12	819	-1.46%
2018/12/05	0	0.00	1	30.00	30.05	-1	821	-0.12%
2018/12/03	2	30.68	0	0.00	30.50	2	829	0.24%
2018/11/27	0	0.00	2	29.65	29.85	-2	842	-0.24%
2018/11/09	0	0.00	0	28.05	27.90	0	1,158	0.00%
2018/11/08	1	28.45	0	0.00	28.40	1	1,183	0.08%
2018/11/02	1	28.90	0	0.00	29.10	1	1,294	0.08%
2018/10/26	1	30.30	0	0.00	29.45	1	1,438	0.07%
2018/10/25	1	30.10	0	0.00	29.95	1	1,427	0.07%
2018/10/16	0	0.00	1	34.75	34.50	-1	1,342	-0.07%
2018/10/11	5	33.40	21	34.69	34.55	-16	1,211	-1.32%
2018/10/04	0	0.00	8	35.50	35.35	-8	1,137	-0.70%
2018/10/03	8	35.11	0	0.00	35.55	8	1,087	0.74%
2018/10/02	0	0.00	5	34.80	34.95	-5	1,073	-0.47%
2018/09/28	5	34.42	0	0.00	34.40	5	1,064	0.47%
2018/08/28	1	34.65	0	0.00	34.75	1	851	0.12%
2018/08/23	0	0.00	1	37.30	36.90	-1	761	-0.13%
2018/08/14	26	34.29	0	0.00	35.00	26	483	5.38%
2018/08/07	0	0.00	44	34.82	34.25	-44	316	-13.91%
2018/08/06	1	32.80	0	0.00	33.25	1	226	0.44%
2018/07/26	0	0.00	1	30.50	30.50	-1	165	-0.61%
2018/06/29	8	28.23	0	0.00	28.20	8	137	5.81%
2018/06/27	10	28.05	0	0.00	28.00	10	138	7.20%
2018/06/13	10	29.40	0	0.00	29.35	10	159	6.26%
2018/06/11	15	28.83	0	0.00	29.00	15	176	8.50%
2018/06/07	10	28.58	0	0.00	28.65	10	190	5.24%
2018/06/06	24	28.46	0	28.15	28.35	24	195	12.28%
2018/03/31	0	0.00	2	29.35	29.35	-2	329	-0.61%
2018/03/07	0	0.00	1	29.95	29.80	-1	391	-0.26%
2018/01/12	0	0.00	0	29.95	30.10	0	396	0.00%
2018/01/09	0	0.00	0.2	29.90	30.10	-0.2	391	-0.04%