中航 (2612)-元大-竹科券商分點個股進出

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
50.40
漲跌
▲0.85
漲幅
+1.72%
成交量
2,270張
產業
上市航運類股
303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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/06/06	1	50.40	2	51.00	50.40	-1	1,283	-0.08%
2024/06/04	0	0.00	1	48.55	48.55	-1	1,255	-0.08%
2024/05/28	6	51.07	8	50.32	50.50	-2	1,275	-0.16%
2024/05/27	1	48.65	0	0.00	48.50	1	1,256	0.08%
2024/05/23	2	46.55	0	0.00	46.40	2	1,270	0.16%
2024/05/22	0	0.00	1	47.75	47.60	-1	1,284	-0.08%
2024/05/17	0	0.00	1	49.00	47.25	-1	1,368	-0.07%
2024/05/16	1	48.30	2	48.40	49.30	-1	1,346	-0.07%
2024/05/15	1	48.45	0	0.00	48.60	1	1,326	0.08%
2024/05/14	4	49.70	6	49.98	49.35	-2	1,302	-0.15%
2024/05/13	19	51.23	19	50.41	50.10	0	1,233	0.00%
2024/05/10	9	50.50	6	50.35	50.00	3	1,097	0.27%
2024/05/09	7	49.18	7	48.90	48.30	0	948	0.00%
2024/05/08	6	48.27	1	51.10	47.45	5	883	0.57%
2024/05/07	0	0.00	1	47.20	46.50	-1	755	-0.13%
2024/05/06	0	45.45	0	0.00	45.55	0	736	0.00%
2024/04/29	1	47.65	0	0.00	46.45	1	728	0.14%
2024/04/26	0	0.00	1	46.25	46.15	-1	723	-0.14%
2024/04/25	1	45.85	0	0.00	45.05	1	727	0.14%
2024/04/19	3	47.32	3	46.53	45.85	0	756	0.00%
2024/03/26	1	44.70	0	0.00	44.15	1	1,159	0.09%
2024/03/19	0	0.00	5.2	47.10	46.70	-5.2	1,371	-0.38%
2024/03/15	1	45.05	2	45.05	45.25	-1	1,486	-0.07%
2024/03/13	0	0.00	3	46.50	46.45	-3	1,634	-0.18%
2024/03/12	0	47.50	0	0.00	47.45	0	1,762	0.00%
2024/03/11	0	0.00	0.1	47.35	47.80	-0.1	2,075	0.00%
2024/03/06	0	47.30	2	47.90	47.45	-2	3,063	-0.06%
2024/03/05	0	48.50	0	0.00	48.55	0	3,124	0.00%
2024/02/29	8.1	48.81	8	48.68	48.60	0.1	3,293	0.00%
2024/02/27	0	0.00	2	47.38	46.80	-2	3,264	-0.06%
2024/02/23	1	48.05	1	47.47	47.45	0	3,233	0.00%
2024/02/22	0	0.00	2.1	48.08	47.70	-2.1	3,212	-0.06%
2024/02/21	3	47.42	3	47.35	47.20	0	3,186	0.00%
2024/02/20	2	46.35	2	46.60	46.30	0	3,155	0.00%
2024/02/19	1	44.95	0	0.00	45.20	1	3,126	0.03%
2024/01/26	0	0.00	5	44.44	44.50	-5	3,123	-0.16%
2024/01/24	0	0.00	5	45.20	45.10	-5	3,133	-0.16%
2024/01/17	1	44.80	0	0.00	44.50	1	3,147	0.03%
2024/01/12	2	47.30	0	0.00	47.00	2	3,141	0.06%
2024/01/09	0	0.00	2	49.10	49.50	-2	3,140	-0.06%
2024/01/08	1	51.40	1	51.30	51.70	0	3,112	0.00%
2024/01/05	2	51.65	5	51.94	52.40	-3	3,101	-0.10%
2024/01/04	5	51.68	4	51.98	52.00	1	3,066	0.03%
2024/01/03	0	0.00	0.4	50.60	50.40	-0.4	3,007	-0.01%
2024/01/02	4.4	52.29	8	51.80	50.90	-3.6	3,020	-0.12%
2023/12/27	6	53.37	0	0.00	52.30	6	2,988	0.20%
2023/12/21	0	0.00	1	55.30	55.30	-1	2,958	-0.03%
2023/12/20	1	54.60	1	54.30	54.90	0	2,930	0.00%
2023/12/19	0	0.00	0.2	53.60	54.50	-0.2	2,949	-0.01%
2023/12/18	22	56.80	34	54.89	54.90	-12	3,051	-0.39%
2023/12/15	0	0.00	5	55.00	55.00	-5	3,101	-0.16%
2023/12/14	6	56.67	16	56.47	55.40	-10	3,135	-0.32%
2023/12/13	25	59.50	8	57.70	57.50	17	3,115	0.55%
2023/12/11	2	56.45	3	56.37	56.90	-1	3,103	-0.03%
2023/12/08	13	57.04	10	57.45	57.40	3	3,035	0.10%
2023/12/07	8.3	57.40	12	57.54	57.70	-3.7	2,944	-0.13%
2023/12/06	46.1	57.46	36	58.99	60.00	10.1	2,811	0.36%
2023/12/05	29	60.27	34	60.41	56.40	-5	2,507	-0.20%
2023/12/04	47.1	55.02	32	56.55	56.80	15.1	1,821	0.83%
2023/12/01	6	50.74	21	48.95	51.70	-15	1,652	-0.91%
2023/11/30	22	47.43	4	47.26	47.05	18	1,484	1.21%
2023/11/29	5	44.70	5	45.20	44.95	0	1,409	0.00%
2023/11/28	8	44.91	13	45.32	43.75	-5	1,363	-0.37%
2023/11/27	1	42.90	3	43.20	42.20	-2	1,207	-0.17%
2023/11/17	0	0.00	4	40.50	40.75	-4	1,208	-0.33%
2023/11/13	1	39.15	0	0.00	39.15	1	1,333	0.07%
2023/10/19	3	44.45	3	43.20	43.70	0	1,575	0.00%
2023/10/16	1	42.45	1	43.55	42.30	0	1,528	0.00%
2023/10/06	4	44.59	1	45.00	45.00	3	1,500	0.20%
2023/10/05	0	0.00	1	43.45	43.35	-1	1,474	-0.07%
2023/10/03	0	0.00	2	43.73	43.25	-2	1,459	-0.14%
2023/09/28	2	44.70	12	44.97	45.00	-10	1,435	-0.70%
2023/09/27	1	45.55	1	45.00	44.45	0	1,414	0.00%
2023/09/26	1	43.95	1	44.55	43.80	0	1,374	0.00%
2023/09/22	0	0.00	1	44.95	44.60	-1	1,358	-0.07%
2023/09/21	71	45.33	70	46.09	45.85	1	1,323	0.08%
2023/09/20	32	47.17	19	45.81	45.10	13	1,182	1.10%
2023/09/19	14	45.00	38	45.20	44.70	-24	1,052	-2.28%
2023/09/18	14	43.93	1	43.75	43.60	13	991	1.31%
2023/09/15	20	44.71	16	44.55	43.80	4	955	0.42%
2023/09/14	5	42.21	4	42.54	42.35	1	860	0.12%
2023/09/08	1	41.15	1	41.15	40.30	0	832	0.00%
2023/09/01	0	0.00	2	40.25	40.35	-2	807	-0.25%
2023/08/28	2	41.00	0	0.00	39.60	2	819	0.24%
2023/08/23	2	41.65	0	0.00	41.15	2	810	0.25%
2023/08/22	9	42.20	12	41.73	42.00	-3	803	-0.37%
2023/08/21	10	41.51	11	41.92	41.30	-1	771	-0.13%
2023/08/18	2	39.93	3	42.65	42.65	-1	690	-0.14%
2023/08/16	0	0.00	5	37.80	37.75	-5	659	-0.76%
2023/08/15	1	38.15	0	0.00	38.15	1	658	0.15%
2023/08/14	1	37.90	2	38.10	37.90	-1	658	-0.15%
2023/08/11	0	0.00	6	40.00	39.90	-6	644	-0.93%
2023/08/10	10	41.30	0	0.00	40.85	10	641	1.56%
2023/08/09	0	0.00	10	40.97	40.60	-10	634	-1.58%
2023/08/04	0	0.00	10.2	41.67	41.50	-10.2	621	-1.64%
2023/08/02	17.2	42.39	5.3	43.34	41.55	11.9	615	1.93%
2023/08/01	3.3	43.67	13	44.34	44.30	-9.7	541	-1.79%
2023/07/31	2	41.13	21	41.91	41.20	-19	468	-4.05%
2023/07/28	48	42.67	21	42.44	41.80	27	447	6.04%
2023/07/27	6	39.49	3	40.10	40.90	3	359	0.83%
2023/07/25	1	37.00	0	0.00	37.00	1	340	0.29%
2023/07/21	2	38.00	0	0.00	37.90	2	343	0.58%
2023/07/19	1	38.20	0	0.00	38.00	1	352	0.28%
2023/07/18	0	0.00	5	38.40	38.50	-5	353	-1.41%
2023/07/13	0	0.00	1	38.55	38.50	-1	350	-0.29%
2023/07/07	1	41.50	0	0.00	41.55	1	340	0.29%
2023/07/05	5	41.95	1	42.25	41.85	4	340	1.17%
2023/07/03	0	0.00	1	42.45	42.15	-1	347	-0.29%
2023/06/16	0	0.00	0	41.70	41.75	0	377	0.00%
2023/06/08	2	41.58	2	42.15	41.55	0	412	0.00%
2023/06/07	0	0.00	30	41.31	41.25	-30	425	-7.05%
2023/06/06	30	41.05	0	0.00	40.90	30	427	7.03%
2023/05/24	1	40.25	0	0.00	40.15	1	868	0.12%
2023/04/27	0	0.00	6	39.99	39.85	-6	897	-0.67%
2023/04/25	0	0.00	5	39.45	39.25	-5	896	-0.56%
2023/04/21	0	0.00	16	39.29	39.10	-16	899	-1.78%
2023/04/17	1	40.75	0	0.00	40.60	1	944	0.11%
2023/04/07	0	0.00	5	40.40	40.35	-5	1,168	-0.43%
2023/03/30	0	0.00	5	39.40	39.40	-5	1,685	-0.30%
2023/03/23	1	39.15	1	39.25	39.15	0	1,894	0.00%
2023/03/22	1	40.70	0	0.00	40.65	1	1,882	0.05%
2023/03/20	0	41.55	0	0.00	40.95	0	1,885	0.00%
2023/03/17	0	0.00	4	41.55	41.60	-4	1,881	-0.21%
2023/03/16	7	43.39	1	43.45	41.50	6	1,877	0.32%
2023/03/15	5	43.93	4	42.75	42.60	1	1,863	0.05%
2023/03/14	1	41.70	0	0.00	42.25	1	1,852	0.05%
2023/03/10	1	43.20	70	42.72	42.60	-69	1,856	-3.72%
2023/03/09	3	43.75	2	43.85	43.55	1	1,845	0.05%
2023/03/03	71	44.89	1	43.80	44.20	70	1,806	3.88%
2023/03/02	7	44.19	8	44.14	44.20	-1	1,771	-0.06%
2023/03/01	4	42.58	4	43.21	42.10	0	1,676	0.00%
2023/02/24	14	43.57	10.1	43.37	43.00	3.9	1,617	0.24%
2023/02/23	6	41.00	6	41.95	42.05	0	1,500	0.00%
2023/02/17	1	38.40	0	0.00	38.25	1	1,409	0.07%
2023/02/09	0.5	39.05	0	0.00	39.30	0.5	1,455	0.03%
2023/02/08	0	0.00	1	39.05	39.10	-1	1,458	-0.07%
2023/02/03	5	40.18	4	39.46	39.35	1	1,463	0.07%
2023/02/02	0	0.00	1.1	39.43	39.55	-1.1	1,453	-0.07%
2023/02/01	1	39.10	1	39.40	39.20	0	1,451	0.00%
2023/01/31	1.1	38.95	0	0.00	39.20	1.1	1,446	0.08%
2023/01/13	0	0.00	8	38.26	38.05	-8	1,440	-0.56%
2023/01/11	1	38.94	10.4	38.20	38.20	-9.3	1,438	-0.65%
2023/01/10	0	0.00	0	38.30	38.15	0	1,431	0.00%
2023/01/04	1	38.90	10	39.08	39.10	-9	1,414	-0.64%
2022/12/30	11.4	41.18	14	41.51	41.55	-2.6	1,384	-0.18%
2022/12/29	3	39.67	3	39.97	39.85	0	1,347	0.00%
2022/12/28	0	0.00	5	40.10	39.20	-5	1,323	-0.38%
2022/12/27	4	41.00	0	0.00	40.20	4	1,318	0.30%
2022/12/26	5	41.75	3.1	41.53	41.10	1.9	1,287	0.15%
2022/12/23	16	45.02	11	44.60	45.50	5	1,184	0.42%
2022/12/22	11	42.46	14	44.10	44.60	-3	867	-0.35%
2022/12/21	12	40.04	14	40.53	40.55	-2	829	-0.24%
2022/12/20	10	38.05	13	38.54	37.75	-3	758	-0.40%
2022/12/19	3	38.00	0	0.00	37.30	3	767	0.39%
2022/12/16	9	38.53	15	38.90	38.90	-6	826	-0.73%
2022/12/14	5	35.60	0	0.00	35.70	5	1,110	0.45%
2022/12/13	0	0.00	0.5	36.75	36.40	-0.5	1,109	-0.04%
2022/11/28	0	0.00	1	36.50	36.25	-1	1,250	-0.08%
2022/11/25	3	36.72	3	36.45	36.40	0	1,249	0.00%
2022/11/24	5	35.61	5	35.73	35.85	0	1,240	0.00%
2022/11/17	6	36.45	7	35.71	35.70	-1	1,244	-0.08%
2022/11/16	1	35.65	0	0.00	35.45	1	1,239	0.08%
2022/11/11	0	0.00	6	35.10	34.85	-6	1,245	-0.48%
2022/11/07	10	33.58	13	33.59	33.65	-3	1,229	-0.24%
2022/11/04	4	32.31	1	32.35	32.00	3	1,213	0.25%
2022/10/20	2	32.00	0	0.00	32.50	2	1,206	0.17%
2022/10/17	8	32.19	0	0.00	32.75	8	1,243	0.64%
2022/10/14	1	33.00	0	0.00	33.50	1	1,276	0.08%
2022/10/13	0	31.50	0	0.00	31.70	0	1,275	0.00%
2022/10/11	0	0.00	1	34.50	34.50	-1	1,282	-0.08%
2022/10/06	1	35.80	3	35.90	36.00	-2	1,267	-0.16%
2022/10/04	9	33.42	0	0.00	34.50	9	1,237	0.73%
2022/10/03	13	33.49	5	33.50	33.45	8	1,218	0.66%
2022/09/28	1	32.20	1	31.80	31.35	0	1,175	0.00%
2022/09/27	4	34.18	1	34.10	34.05	3	1,145	0.26%
2022/09/26	0	0.00	3	35.00	35.00	-3	1,119	-0.27%
2022/09/23	8	39.44	9	38.46	38.35	-1	1,088	-0.09%
2022/09/22	9	39.50	5	39.01	38.50	4	1,003	0.40%
2022/09/21	9	38.04	14	38.97	39.30	-5	750	-0.67%
2022/09/20	2	36.00	0	0.00	35.75	2	665	0.30%
2022/09/19	1	36.75	0	0.00	36.05	1	670	0.15%
2022/09/16	0	0.00	3	38.88	39.25	-3	651	-0.46%
2022/09/15	10	38.76	6	38.36	38.15	4	598	0.67%
2022/09/05	1	37.00	0	0.00	36.85	1	608	0.16%
2022/09/01	1	37.80	0	0.00	38.15	1	606	0.16%
2022/08/22	0	0.00	0	40.30	40.10	0	651	0.00%
2022/08/04	0	0.00	1	38.50	38.75	-1	904	-0.11%
2022/08/03	0	0.00	1	39.35	38.90	-1	917	-0.11%
2022/07/26	1	41.30	2	40.90	40.95	-1	1,364	-0.07%
2022/07/22	4	42.44	1	42.20	42.15	3	1,377	0.22%
2022/07/21	1	42.60	1	41.60	40.85	0	1,352	0.00%
2022/07/19	1	40.55	1	40.35	40.35	0	1,323	0.00%
2022/07/13	0	0.00	1	37.65	37.30	-1	1,481	-0.07%
2022/07/07	2	39.50	0	0.00	40.70	2	1,517	0.13%
2022/07/01	4	40.00	0	0.00	40.00	4	1,512	0.26%
2022/06/30	7	42.00	10	42.28	42.00	-3	1,504	-0.20%
2022/06/27	5	44.02	0	0.00	43.85	5	1,497	0.33%
2022/06/23	7	41.30	6	41.49	41.30	1	1,484	0.07%
2022/06/22	1	41.25	0	0.00	41.25	1	1,479	0.07%
2022/06/21	3	45.50	6	45.23	45.50	-3	1,449	-0.21%
2022/06/20	2	46.30	5	45.92	45.05	-3	1,439	-0.21%
2022/06/17	1	49.20	0	0.00	49.15	1	1,422	0.07%
2022/06/16	1	49.35	0	0.00	49.35	1	1,419	0.07%
2022/06/15	2	50.50	15	51.12	50.50	-13	1,418	-0.92%
2022/06/13	2	51.55	5	51.30	51.30	-3	1,448	-0.21%
2022/06/10	1	52.60	0	0.00	53.00	1	1,480	0.07%
2022/06/09	1	53.80	0	0.00	53.90	1	1,531	0.07%
2022/06/07	0	0.00	1	55.20	55.00	-1	1,787	-0.06%
2022/06/02	0	0.00	2	55.00	55.00	-2	1,812	-0.11%
2022/06/01	8	54.94	2	54.60	54.70	6	1,833	0.33%
2022/05/30	1	53.70	1	54.10	53.90	0	1,911	0.00%
2022/05/27	1	52.50	6	53.50	53.60	-5	1,927	-0.26%
2022/05/26	4	53.38	12	53.25	53.10	-8	1,988	-0.40%
2022/05/25	1	52.10	1	52.80	52.40	0	2,123	0.00%
2022/05/24	5	52.44	9	52.51	52.40	-4	2,153	-0.19%
2022/05/23	7	52.16	8	52.36	51.90	-1	2,165	-0.05%
2022/05/20	1	50.50	0	0.00	50.30	1	2,151	0.05%
2022/05/19	1	49.50	8	49.40	50.40	-7	2,178	-0.32%
2022/05/18	1	50.40	1	51.10	50.70	0	2,187	0.00%
2022/05/16	4	49.80	4	50.13	51.10	0	2,174	0.00%
2022/05/13	21	51.13	8	51.31	51.20	13	2,146	0.61%
2022/05/12	19	51.18	8	50.41	49.30	11	2,110	0.52%
2022/05/10	5	52.22	5	50.80	51.40	0	2,067	0.00%
2022/05/09	1	51.20	0	0.00	51.10	1	2,044	0.05%
2022/05/06	2	53.50	2	52.90	53.20	0	2,025	0.00%
2022/05/05	73	56.44	61	56.32	54.60	12	1,987	0.60%
2022/05/04	4	54.78	8	57.50	57.50	-4	1,749	-0.23%
2022/04/29	1	52.00	2	52.40	52.20	-1	1,679	-0.06%
2022/04/28	1	50.50	0	0.00	50.30	1	1,676	0.06%
2022/04/25	1	52.50	0	0.00	51.90	1	1,677	0.06%
2022/04/22	2	55.00	3	55.10	54.80	-1	1,666	-0.06%
2022/04/21	5	55.28	5	54.40	54.60	0	1,651	0.00%
2022/04/20	10	54.79	8	53.84	54.10	2	1,630	0.12%
2022/04/19	8	53.16	7	53.17	52.90	1	1,536	0.07%
2022/04/15	4	52.80	5	53.76	53.30	-1	1,515	-0.07%
2022/04/13	0	0.00	1	51.99	51.60	-1	1,504	-0.07%
2022/04/12	0	50.10	0	0.00	50.20	0	1,501	0.00%
2022/04/08	0	0.00	0.4	50.80	50.80	-0.4	1,514	-0.03%
2022/03/25	4	50.73	3	50.63	50.70	1	1,618	0.06%
2022/03/23	0	0.00	1	52.60	52.30	-1	1,671	-0.06%
2022/03/18	0	0.00	4	52.90	53.00	-4	1,747	-0.23%
2022/03/17	1	53.60	2	53.40	54.10	-1	1,752	-0.06%
2022/03/15	1	53.00	245	53.18	52.90	-244	1,799	-13.56%	大賣/鉅額交易
2022/03/14	7	55.54	1	55.40	55.60	6	1,891	0.32%
2022/03/11	8	56.78	17	57.84	56.00	-9	1,875	-0.48%
2022/03/10	263	57.13	15	57.01	57.20	248	1,810	13.70%	大買/鉅額交易
2022/03/07	0	0.00	8	52.10	51.70	-8	1,736	-0.46%
2022/03/04	16	54.88	8	55.47	54.20	8	1,728	0.46%
2022/03/03	1	54.00	0	0.00	54.00	1	1,669	0.06%
2022/03/01	0	0.00	2	54.75	54.00	-2	1,660	-0.12%
2022/02/25	14	55.37	13	56.08	55.30	1	1,604	0.06%
2022/02/24	4	52.83	2	52.20	51.50	2	1,466	0.14%
2022/02/23	2	54.30	0	0.00	53.20	2	1,454	0.14%
2022/02/22	1	51.60	1	52.30	52.40	0	1,428	0.00%
2022/02/21	1	53.50	1	53.40	53.50	0	1,423	0.00%
2022/02/17	0	0.00	1	52.60	52.00	-1	1,442	-0.07%
2022/02/16	0	0.00	1	52.20	52.30	-1	1,465	-0.07%
2022/02/14	1	51.70	0	0.00	51.30	1	1,525	0.07%
2022/02/11	0	0.00	0.1	52.80	52.20	-0.1	1,610	0.00%
2022/02/10	1	52.90	0	0.00	52.40	1	1,696	0.06%
2022/02/08	0	0.00	2.1	51.06	51.30	-2.1	1,752	-0.12%
2022/01/25	1	47.80	0	0.00	47.80	1	1,949	0.05%
2022/01/19	3	51.17	0	0.00	50.60	3	2,072	0.14%
2022/01/17	0	0.00	2	52.20	52.70	-2	2,192	-0.09%
2022/01/14	0	0.00	1	51.90	52.20	-1	2,255	-0.04%
2022/01/12	1	53.00	0	0.00	53.00	1	2,305	0.04%
2022/01/11	3	55.47	1	55.10	54.30	2	2,344	0.09%
2022/01/10	1	55.60	0	0.00	54.90	1	2,444	0.04%
2022/01/07	1	55.10	0	0.00	55.20	1	2,521	0.04%
2022/01/05	2	57.20	0	0.00	56.80	2	2,827	0.07%
2022/01/04	0	0.00	2	57.45	57.60	-2	2,944	-0.07%
2022/01/03	2	57.50	0	0.00	57.20	2	3,376	0.06%
2021/12/30	1	58.10	0	0.00	58.40	1	3,554	0.03%
2021/12/22	2	61.35	2	61.15	61.20	0	4,808	0.00%
2021/12/21	1	61.70	3	61.33	61.70	-2	4,829	-0.04%
2021/12/20	1	59.50	0	0.00	59.50	1	4,837	0.02%
2021/12/17	5	61.04	4	60.68	60.10	1	4,892	0.02%
2021/12/16	1	58.70	0	0.00	59.00	1	4,894	0.02%
2021/12/15	0	0.00	2	59.20	60.00	-2	4,909	-0.04%
2021/12/14	2	58.65	0	0.00	57.90	2	4,932	0.04%
2021/12/13	0.9	60.20	0	0.00	60.20	0.9	4,948	0.02%
2021/12/10	0	0.00	3	60.50	60.80	-3	5,019	-0.06%
2021/12/08	19	62.02	9.1	61.22	60.90	10	5,290	0.19%
2021/12/07	0	58.50	0	0.00	59.40	0	5,268	0.00%
2021/12/06	0	0.00	6.1	59.10	59.00	-6.1	5,306	-0.11%
2021/12/03	2	57.50	0	0.00	57.10	2	5,420	0.04%
2021/12/02	1	57.60	10	58.50	58.50	-9	5,684	-0.16%
2021/12/01	3	57.00	0	0.00	57.00	3	5,769	0.05%
2021/11/30	0	0.00	2.1	56.21	56.70	-2.1	5,975	-0.03%
2021/11/29	2	54.00	0	0.00	55.00	2	6,192	0.03%
2021/11/26	1	55.40	0	0.00	54.80	1	6,429	0.02%
2021/11/25	1	57.30	1	58.00	57.30	0	6,750	0.00%
2021/11/24	2	57.80	0	0.00	57.40	2	7,202	0.03%
2021/11/23	0	0.00	3	56.77	56.40	-3	7,582	-0.04%
2021/11/22	0	0.00	1.1	56.96	56.80	-1.1	8,122	-0.01%
2021/11/19	11	55.60	1	56.10	55.10	10	9,213	0.11%
2021/11/18	1	54.80	0.1	56.00	55.80	1	10,036	0.01%
2021/11/17	1	55.60	0	0.00	55.60	1	10,364	0.01%
2021/11/16	0	0.00	1.1	57.73	57.60	-1.1	11,545	-0.01%
2021/11/15	1	56.60	0	0.00	55.90	1	12,147	0.01%
2021/11/12	2	57.80	1	58.20	57.30	1	12,571	0.01%
2021/11/11	1	58.30	1.1	59.38	57.50	-0.1	12,753	0.00%
2021/11/10	2	59.60	1	59.60	58.90	1	12,861	0.01%
2021/11/09	5	61.02	5	60.66	61.00	0	13,124	0.00%
2021/11/08	1	59.80	1	58.50	59.50	0	13,076	0.00%
2021/11/04	1	59.40	1	57.90	57.80	0	13,157	0.00%
2021/11/03	3	59.60	1.1	58.66	58.60	2	13,463	0.01%
2021/11/02	0	0.00	3.1	57.04	56.40	-3.1	13,600	-0.02%
2021/11/01	2	56.30	0	0.00	55.90	2	13,586	0.01%
2021/10/29	1	55.80	0	0.00	56.20	1	13,577	0.01%
2021/10/28	2	56.10	4	56.10	55.50	-2	13,558	-0.01%
2021/10/27	0.1	55.90	0	0.00	55.90	0.1	13,613	0.00%
2021/10/26	1	56.50	1	57.10	57.80	0	13,719	0.00%
2021/10/25	2	57.15	2	57.30	57.30	0	13,897	0.00%
2021/10/22	2	57.10	2	58.88	56.50	0	14,132	0.00%
2021/10/21	1	60.50	1	60.80	60.20	0	14,529	0.00%
2021/10/19	4	60.43	4	60.93	60.80	0	14,663	0.00%
2021/10/18	10	60.83	11	60.33	60.70	-1	14,811	-0.01%
2021/10/15	2	63.30	3	63.13	64.50	-1	14,843	-0.01%
2021/10/14	4	63.05	4	62.73	63.00	0	14,886	0.00%
2021/10/13	9	67.17	7	67.96	65.00	2	14,908	0.01%
2021/10/12	4	70.40	9	68.65	67.40	-5	15,339	-0.03%
2021/10/08	31	72.81	33	72.95	73.40	-2	15,744	-0.01%
2021/10/07	8	72.64	19	72.84	73.50	-11	15,640	-0.07%
2021/10/06	9	67.68	5	67.30	66.90	4	15,509	0.03%
2021/10/05	6	66.82	7	68.46	69.50	-1	15,452	-0.01%
2021/10/04	21	68.51	23	68.08	68.50	-2	15,332	-0.01%
2021/10/01	20	69.97	22	68.85	67.50	-2	14,982	-0.01%
2021/09/30	19	72.22	13	73.05	75.00	6	14,709	0.04%
2021/09/29	10	68.51	4	67.70	68.20	6	14,499	0.04%
2021/09/28	0	0.00	0	66.50	66.30	0	14,436	0.00%
2021/09/27	2	69.40	2	69.85	68.60	0	14,456	0.00%
2021/09/24	1	69.60	4	69.85	69.80	-3	14,543	-0.02%
2021/09/23	4	68.70	10	67.82	67.90	-6	14,643	-0.04%
2021/09/22	2	67.00	2	67.40	66.90	0	15,230	0.00%
2021/09/17	6	69.63	5	69.24	69.20	1	15,480	0.01%
2021/09/16	4	70.40	0	0.00	69.40	4	15,511	0.03%
2021/09/15	12	70.63	7	70.00	71.30	5	15,761	0.03%
2021/09/14	9	71.34	18	71.09	71.20	-9	16,130	-0.06%
2021/09/13	26	71.32	15	70.67	70.60	11	16,486	0.07%
2021/09/10	7	68.60	12	69.44	69.00	-5	16,356	-0.03%
2021/09/09	11	68.12	3	67.50	67.60	8	16,450	0.05%
2021/09/08	19	68.58	8	68.38	69.00	11	16,516	0.07%
2021/09/07	12	70.10	11	70.45	68.30	1	16,502	0.01%
2021/09/06	9	70.66	6	69.07	68.00	3	16,341	0.02%
2021/09/03	25	70.53	36	69.73	70.40	-11	16,290	-0.07%
2021/09/02	41	72.66	46	73.04	73.90	-5	16,108	-0.03%
2021/09/01	18	74.13	22	73.18	72.70	-4	15,923	-0.03%
2021/08/31	47	78.00	38.5	76.68	76.50	8.5	15,808	0.05%
2021/08/30	75	81.94	37	80.57	79.50	38	15,517	0.24%
2021/08/27	16.1	82.16	19.5	82.28	78.70	-3.4	15,101	-0.02%
2021/08/26	54	86.57	43	86.64	86.50	11	14,782	0.07%
2021/08/25	214.1	84.70	223.2	84.03	83.90	-9.1	14,431	-0.06%	大買/大賣/
2021/08/24	73	86.30	67.1	88.42	89.20	5.9	13,367	0.04%
2021/08/23	26	79.52	38	80.81	81.10	-12	12,622	-0.10%
2021/08/20	80.1	73.99	63	74.10	73.80	17.1	12,393	0.14%
2021/08/19	57	73.03	94	73.69	74.30	-37	11,414	-0.32%
2021/08/18	33	65.26	18	65.56	67.60	15	10,866	0.14%
2021/08/17	14	61.97	24	61.76	61.50	-10	10,620	-0.09%
2021/08/16	10	61.28	11.2	60.99	60.50	-1.2	10,638	-0.01%
2021/08/13	40.2	63.86	28	64.74	63.40	12.2	10,576	0.12%
2021/08/12	1	60.30	2	61.05	61.40	-1	10,286	-0.01%
2021/08/11	5	59.64	6	59.73	60.10	-1	10,350	-0.01%
2021/08/10	9	62.12	3	63.07	61.00	6	10,346	0.06%
2021/08/09	21	63.62	68	63.74	62.90	-47	10,306	-0.46%
2021/08/06	59	61.85	12	63.62	63.80	47	10,027	0.47%
2021/08/05	3	58.57	1	59.20	58.00	2	9,860	0.02%
2021/08/04	1	59.90	2	60.25	59.80	-1	9,882	-0.01%
2021/08/03	1	60.10	1	61.00	59.50	0	9,956	0.00%
2021/08/02	2	59.35	3	60.07	60.60	-1	10,072	-0.01%
2021/07/30	22	63.70	69	60.87	59.00	-47	10,069	-0.47%
2021/07/29	25	62.98	29	63.70	64.80	-4	10,005	-0.04%
2021/07/28	54	64.17	48	63.49	61.80	6	9,875	0.06%
2021/07/27	58	65.57	33.6	66.78	64.60	24.4	9,737	0.25%
2021/07/26	4	61.05	16	61.54	62.50	-12	9,589	-0.13%
2021/07/23	31	63.09	10	62.69	61.70	21	9,637	0.22%
2021/07/22	21.4	61.39	14	61.34	61.60	7.4	9,688	0.08%
2021/07/21	9	59.20	17	59.76	60.50	-8	9,818	-0.08%
2021/07/20	4.2	64.27	7	64.61	63.50	-2.8	9,831	-0.03%
2021/07/19	4.2	70.56	7	68.04	67.20	-2.8	9,867	-0.03%
2021/07/16	52	75.46	49	73.94	71.20	3	9,913	0.03%
2021/07/15	96.4	74.80	68	76.00	76.80	28.4	9,603	0.30%
2021/07/14	18	64.88	7	66.83	69.90	11	9,367	0.12%
2021/07/13	1.5	64.01	21	64.86	63.60	-19.5	9,132	-0.21%
2021/07/12	2	70.60	2	71.40	70.60	0	9,180	0.00%
2021/07/09	0.3	73.00	1	71.80	71.80	-0.7	9,158	-0.01%
2021/07/08	6	74.97	1	72.60	75.70	5	9,186	0.05%
2021/07/07	2.2	77.06	8	75.50	74.50	-5.8	9,206	-0.06%
2021/07/06	2	80.50	0	0.00	78.00	2	9,207	0.02%
2021/07/05	14	77.55	14	79.89	79.50	0	9,199	0.00%
2021/07/02	1	87.20	84.5	85.44	84.00	-83.5	9,161	-0.91%
2021/07/01	45	89.16	31	89.82	88.00	14	9,120	0.15%
2021/06/30	31.3	79.52	21.3	78.81	86.80	10	9,014	0.11%
2021/06/29	84.4	84.05	32	83.94	82.40	52.4	8,883	0.59%
2021/06/28	12	76.67	207	75.41	80.40	-195	8,271	-2.36%	大賣/鉅額交易
2021/06/25	200	73.10	13	73.10	73.10	187	7,982	2.34%	大買/鉅額交易
2021/06/24	2	63.75	20	65.31	66.50	-18	7,919	-0.23%
2021/06/23	33	61.42	69	61.12	60.50	-36	7,630	-0.47%
2021/06/22	35	64.61	70	65.00	65.60	-35	7,189	-0.49%
2021/06/21	20	59.70	1	59.70	59.70	19	6,685	0.28%
2021/06/18	1	54.20	13	54.05	54.30	-12	6,679	-0.18%
2021/06/17	7	48.46	3	48.82	49.45	4	6,593	0.06%
2021/06/16	8	49.60	4	49.64	47.40	4	6,545	0.06%
2021/06/15	2	48.45	1	49.55	49.00	1	6,430	0.02%
2021/06/11	1	47.20	10	46.60	46.45	-9	6,287	-0.14%
2021/06/09	12	45.10	3	45.22	44.85	9	6,220	0.14%
2021/06/08	18	46.23	5	46.23	46.60	13	6,177	0.21%
2021/06/07	2	44.93	2	43.43	44.00	0	6,048	0.00%
2021/06/04	1.1	46.66	3	46.50	45.60	-1.9	5,996	-0.03%
2021/06/03	3.1	47.61	6	47.27	47.50	-2.9	5,961	-0.05%
2021/06/02	6	47.20	7	46.89	46.95	-1	5,904	-0.02%
2021/06/01	1	44.35	3	44.42	45.80	-2	5,713	-0.04%
2021/05/31	3	44.87	3	44.67	44.85	0	5,664	0.00%
2021/05/28	12	45.73	9	45.55	45.30	3	5,579	0.05%
2021/05/27	8	45.29	1	45.30	45.00	7	5,467	0.13%
2021/05/25	7	47.72	5	45.86	44.25	2	5,143	0.04%
2021/05/24	563	45.94	552	45.10	45.95	11	4,954	0.22%	大買/大賣/
2021/05/21	13	40.95	10	41.15	41.80	3	4,738	0.06%
2021/05/20	1	39.10	1	38.70	38.55	0	4,683	0.00%
2021/05/19	4	40.65	0	0.00	40.40	4	4,711	0.08%
2021/05/18	1	37.05	1	37.55	38.90	0	4,663	0.00%
2021/05/14	7	39.18	14	39.66	38.70	-7	4,558	-0.15%
2021/05/13	1	38.70	1.2	37.08	39.05	-0.2	4,465	0.00%
2021/05/11	1	48.20	1	47.85	45.00	0	4,330	0.00%
2021/05/07	1	46.95	2	46.25	48.25	-1	4,100	-0.02%
2021/05/06	11	50.97	10	51.00	47.85	1	4,019	0.02%
2021/05/05	2	49.95	8	49.22	48.90	-6	3,934	-0.15%
2021/05/04	13	50.82	7	50.59	48.35	6	3,844	0.16%
2021/05/03	22	56.19	21	56.16	53.70	1	3,679	0.03%
2021/04/29	1	53.01	1	55.20	53.90	0	3,374	0.00%
2021/04/28	56	55.82	14	55.66	55.00	42	3,266	1.29%
2021/04/27	22	56.11	20	54.27	54.40	2	3,108	0.07%
2021/04/26	1	52.10	5	51.46	52.20	-4	2,799	-0.14%
2021/04/23	4.2	48.30	4	51.50	47.50	0.2	2,672	0.01%
2021/04/22	202	56.33	202.1	55.92	50.50	-0.1	2,559	0.00%	大買/大賣/
2021/04/21	12	50.83	15.4	50.33	51.50	-3.4	2,360	-0.14%
2021/04/20	22	48.33	13.1	48.70	47.05	8.9	2,147	0.41%
2021/04/19	12	45.98	0.1	45.80	46.40	11.9	1,967	0.60%
2021/04/16	3	41.53	1.1	42.15	42.20	1.9	1,912	0.10%
2021/04/15	1	38.50	0	0.00	38.40	1	1,827	0.05%
2021/04/14	1	39.10	0	0.00	38.80	1	1,877	0.05%
2021/04/13	0	0.00	0.1	39.00	38.55	-0.1	1,864	0.00%
2021/04/08	0	0.00	3.1	38.09	37.70	-3.1	1,874	-0.16%
2021/03/26	0	0.00	1	34.80	35.00	-1	2,784	-0.04%
2021/03/22	4	37.20	4.1	36.70	37.00	-0.1	2,931	0.00%
2021/03/19	3	35.75	0	0.00	35.05	3	2,828	0.11%
2021/02/22	0	0.00	14	34.41	34.30	-14	2,692	-0.52%
2021/02/19	8	34.46	0	0.00	34.50	8	2,669	0.30%
2021/02/18	0	33.45	0	0.00	33.10	0	2,582	0.00%
2021/02/17	0	0.00	2	30.00	30.45	-2	2,526	-0.08%
2021/02/04	0	0.00	10	30.05	29.95	-10	2,516	-0.40%
2021/02/01	0	0.00	1	29.70	29.45	-1	2,506	-0.04%
2021/01/29	2	29.90	0	0.00	29.70	2	2,496	0.08%
2021/01/27	1	30.40	0	0.00	30.65	1	2,473	0.04%
2021/01/25	10	31.50	0	0.00	31.55	10	2,450	0.41%
2021/01/19	3	31.90	5	31.95	31.75	-2	2,387	-0.08%
2021/01/18	6	32.51	0	0.00	32.25	6	2,369	0.25%
2021/01/12	1	36.10	3	35.93	34.20	-2	2,177	-0.09%
2021/01/11	5	34.64	0	0.00	35.85	5	2,061	0.24%
2021/01/08	3	32.15	5	33.10	32.60	-2	2,018	-0.10%
2021/01/07	6	32.25	0	0.00	32.15	6	1,996	0.30%
2021/01/06	3	34.90	0	0.00	33.90	3	1,931	0.16%
2021/01/05	0	0.00	5.6	35.42	35.45	-5.6	1,891	-0.30%
2020/12/31	9	34.98	0	0.00	35.30	9	1,798	0.50%
2020/12/29	1	38.00	6	36.26	35.45	-5	1,709	-0.29%
2020/12/28	16	37.55	11	38.32	36.80	5	1,529	0.33%
2020/12/25	3	36.10	3	36.35	35.80	0	1,279	0.00%
2020/12/24	1	35.10	1	35.80	35.80	0	1,168	0.00%
2020/12/23	33	33.02	33	33.69	36.00	0	1,097	0.00%
2020/12/22	14	36.93	7	36.13	33.20	7	1,008	0.69%
2020/12/21	25	34.16	24	35.02	35.30	1	720	0.13%
2020/12/18	3	31.05	2	32.10	32.10	1	572	0.17%
2020/12/15	2	29.50	1	29.45	29.20	1	475	0.21%
2020/12/14	1	30.30	7	29.20	29.95	-6	460	-1.30%
2020/12/11	1	29.15	0	0.00	28.40	1	442	0.23%
2020/12/09	0	0.00	4	31.00	30.30	-4	411	-0.97%
2020/12/08	1	30.45	10	30.65	30.65	-9	361	-2.49%
2020/12/01	0	0.00	1	28.10	28.05	-1	328	-0.30%
2020/11/26	1	27.65	5	27.70	28.55	-4	304	-1.31%
2020/11/24	1	27.00	0	0.00	26.65	1	267	0.37%
2020/11/23	1	27.00	10	27.05	27.15	-9	264	-3.41%
2020/11/20	0	0.00	2	27.15	27.00	-2	259	-0.77%
2020/11/17	0	0.00	1	26.05	26.30	-1	244	-0.41%
2020/11/13	0	0.00	5	25.80	26.10	-5	238	-2.09%
2020/11/10	2	25.70	0	0.00	25.25	2	248	0.80%
2020/10/14	10	25.40	0	0.00	25.40	10	253	3.94%
2020/10/08	5	26.60	0	0.00	26.30	5	244	2.04%
2020/10/06	5	27.00	0	0.00	27.15	5	236	2.12%
2020/09/29	0	0.00	2	25.40	25.35	-2	210	-0.95%
2020/09/14	0	0.00	0	24.85	24.85	0	220	0.00%
2020/09/09	0	0.00	1	25.60	25.75	-1	224	-0.44%
2020/09/08	2	25.85	2	25.90	25.80	0	226	0.00%
2020/09/07	1	25.90	2	25.75	25.80	-1	225	-0.44%
2020/09/04	0	0.00	0	25.40	25.40	0	224	0.00%
2020/08/28	2	25.55	0	0.00	25.50	2	233	0.86%
2020/08/20	5	24.25	0	0.00	24.30	5	234	2.13%
2020/08/17	10	25.48	0	0.00	25.85	10	225	4.43%
2020/07/16	1	24.20	0	0.00	24.25	1	243	0.41%
2020/07/09	1	25.45	0	0.00	25.15	1	257	0.39%
2020/06/23	1	26.00	0	0.00	25.70	1	262	0.38%
2020/06/22	0	0.00	7	26.00	26.05	-7	264	-2.64%
2020/06/19	0	0.00	2	26.60	26.15	-2	265	-0.75%
2020/06/18	1	26.10	0	26.10	26.10	1	262	0.38%
2020/06/08	0	0.00	0.1	25.65	25.85	-0.1	323	-0.02%
2020/06/03	1	24.30	0	0.00	24.35	1	319	0.31%
2020/03/26	0	0.00	10	20.51	21.15	-10	286	-3.49%
2020/03/12	2	24.45	0	0.00	23.80	2	215	0.93%
2020/02/19	1	27.35	0	0.00	27.25	1	204	0.49%
2020/01/06	0	0.00	2	29.50	29.50	-2	231	-0.86%
2019/12/27	2	29.85	0	0.00	29.90	2	247	0.81%
2019/12/09	1	29.90	0	0.00	29.85	1	338	0.30%
2019/11/28	1	30.30	0	0.00	30.25	1	496	0.20%
2019/10/28	0	0.00	4	31.85	31.80	-4	798	-0.50%
2019/10/14	2	32.20	2.2	32.35	32.30	-0.2	1,302	-0.01%
2019/10/07	0	0.00	5.3	31.95	32.00	-5.3	1,313	-0.41%
2019/10/01	0	0.00	4	31.85	31.80	-4	1,348	-0.30%
2019/09/27	0	0.00	3	32.25	32.00	-3	1,365	-0.22%
2019/09/16	1	33.40	0	0.00	33.40	1	1,399	0.07%
2019/09/11	0	0.00	0.1	33.50	33.50	-0.1	1,400	0.00%
2019/09/10	0	0.00	2	34.05	33.75	-2	1,393	-0.14%
2019/09/06	0	0.00	16	35.24	34.90	-16	1,370	-1.17%
2019/09/04	9	35.88	1	35.65	36.00	8	1,348	0.59%
2019/09/03	10	36.14	0	0.00	35.55	10	1,334	0.75%
2019/09/02	1	35.45	2	35.10	35.45	-1	1,267	-0.08%
2019/08/30	4	34.29	0	0.00	34.05	4	1,240	0.32%
2019/08/14	0	0.00	0.3	34.50	34.50	-0.3	1,105	-0.03%
2019/08/12	3	33.90	0	0.00	34.30	3	1,085	0.28%
2019/08/08	11	33.64	9	33.53	33.55	2	1,070	0.19%
2019/08/07	5	34.20	0	0.00	34.20	5	1,057	0.47%
2019/08/01	4	36.65	0	0.00	36.10	4	1,036	0.39%
2019/07/29	5	37.25	0	0.00	37.20	5	978	0.51%
2019/07/25	0	0.00	1	37.70	38.15	-1	944	-0.11%
2019/07/24	2	38.95	5	40.16	39.10	-3	916	-0.33%
2019/07/22	1	40.10	2	40.03	40.60	-1	797	-0.13%
2019/07/18	2	36.18	2	36.45	35.70	0	647	0.00%
2019/07/16	4	33.70	0	0.00	34.05	4	532	0.75%
2019/06/05	0	0.00	1	31.90	31.70	-1	351	-0.28%
2019/05/24	1	31.70	0	0.00	31.65	1	318	0.31%
2019/05/22	0	0.00	1	31.45	31.90	-1	315	-0.32%
2019/05/15	0	0.00	1	30.85	31.15	-1	330	-0.30%
2019/05/14	0	0.00	4	30.40	30.60	-4	336	-1.19%
2019/05/06	2	31.73	0	0.00	31.50	2	339	0.59%
2019/04/30	0	0.00	4	31.75	32.35	-4	304	-1.32%
2019/04/29	0	0.00	1	31.55	31.55	-1	286	-0.35%
2019/04/26	4	31.55	0	0.00	31.55	4	284	1.41%
2019/04/15	0	0.00	1	30.55	30.70	-1	258	-0.39%
2019/04/11	5	30.05	0	0.00	29.90	5	254	1.96%
2019/03/29	2	29.75	1	29.75	29.70	1	243	0.41%
2019/03/28	2	29.20	0	0.00	29.40	2	239	0.84%
2019/03/14	0	0.00	1	30.00	30.10	-1	278	-0.36%
2019/03/11	0	0.00	2	29.78	29.75	-2	284	-0.70%
2019/02/26	0	0.00	1	29.80	29.80	-1	308	-0.32%
2019/02/14	1	28.90	0	0.00	28.80	1	306	0.33%
2019/02/13	0	0.00	2	29.10	29.10	-2	303	-0.66%
2019/01/15	0.3	31.00	0	0.00	31.20	0.3	415	0.07%
2019/01/07	0	0.00	1	31.05	31.10	-1	564	-0.18%
2019/01/03	2	31.00	2	31.45	31.05	0	612	0.00%
2018/12/18	1	32.25	0	0.00	31.85	1	833	0.12%
2018/12/04	0	0.00	2	30.25	30.35	-2	825	-0.24%
2018/11/28	1	30.25	0	0.00	30.35	1	833	0.12%
2018/11/20	0	0.00	2	28.90	28.70	-2	899	-0.22%
2018/11/09	1	27.95	0	0.00	27.90	1	1,158	0.09%
2018/11/08	1	28.40	0	0.00	28.40	1	1,183	0.08%
2018/10/26	4	29.45	0	0.00	29.45	4	1,438	0.28%
2018/10/25	0	0.00	11	29.95	29.95	-11	1,427	-0.77%
2018/10/24	0	0.00	16	31.72	31.20	-16	1,404	-1.14%
2018/10/23	0	0.00	1	32.95	32.80	-1	1,381	-0.07%
2018/10/18	0	0.00	2	34.20	34.30	-2	1,356	-0.15%
2018/10/15	1	36.00	6	36.82	35.60	-5	1,312	-0.38%
2018/10/12	2	34.95	0	0.00	35.80	2	1,231	0.16%
2018/10/04	2	35.85	0	0.00	35.35	2	1,137	0.18%
2018/10/03	0	0.00	1	35.15	35.55	-1	1,087	-0.09%
2018/09/28	1	34.40	0	0.00	34.40	1	1,064	0.09%
2018/09/27	1	35.20	0	0.00	35.00	1	1,056	0.09%
2018/09/26	7	37.44	0	0.00	34.95	7	1,044	0.67%
2018/09/25	4	36.20	0	0.00	36.55	4	1,000	0.40%
2018/09/20	0	0.00	4	34.95	34.95	-4	954	-0.42%
2018/09/19	4	34.91	0	0.00	35.00	4	946	0.42%
2018/09/13	2	33.65	2	34.25	33.95	0	930	0.00%
2018/09/12	2	33.70	0	0.00	33.65	2	923	0.22%
2018/09/07	1	34.45	0	0.00	34.00	1	909	0.11%
2018/09/04	1	33.85	0	0.00	33.95	1	898	0.11%
2018/08/31	0	0.00	2	33.55	33.50	-2	879	-0.23%
2018/08/30	1	34.35	0	0.00	34.00	1	867	0.12%
2018/08/29	0	0.00	1	34.65	34.65	-1	857	-0.12%
2018/08/28	0	0.00	4	34.93	34.75	-4	851	-0.47%
2018/08/27	4	34.55	0	0.00	34.55	4	827	0.48%
2018/08/24	3	36.30	7	35.28	34.85	-4	809	-0.49%
2018/08/23	8	36.83	2	37.45	36.90	6	761	0.79%
2018/08/17	2	34.75	1	34.55	34.60	1	581	0.17%
2018/08/13	1	32.00	7	33.90	33.85	-6	453	-1.32%
2018/08/10	3	35.35	1	35.00	34.40	2	424	0.47%
2018/08/08	0	0.00	2	34.38	35.00	-2	352	-0.57%
2018/08/07	6	34.79	4	34.88	34.25	2	316	0.62%
2018/08/06	1	32.80	1	33.20	33.25	0	226	0.00%
2018/07/30	0	0.00	2	30.40	30.50	-2	171	-1.17%
2018/07/27	0	0.00	0.8	30.00	30.10	-0.8	168	-0.46%
2018/07/26	0	0.00	1	30.60	30.50	-1	165	-0.61%
2018/07/25	0	0.00	3	29.83	29.65	-3	152	-1.96%
2018/07/23	0	0.00	1	29.20	29.15	-1	143	-0.70%
2018/07/20	0	0.00	5	29.24	29.05	-5	143	-3.47%
2018/07/13	0	0.00	3	29.10	29.10	-3	137	-2.18%
2018/07/06	1	28.90	0	0.00	29.00	1	137	0.73%
2018/07/05	0	0.00	3	29.05	28.90	-3	134	-2.23%
2018/06/07	0	0.00	1	28.55	28.65	-1	190	-0.52%
2018/05/31	1	28.10	0	0.00	28.10	1	203	0.49%
2018/05/22	1	28.80	0	0.00	28.35	1	223	0.45%
2018/05/17	1	28.50	0	0.00	28.30	1	223	0.45%
2018/05/14	2	29.45	0	0.00	29.25	2	242	0.82%
2018/05/10	3	29.55	0	0.00	29.50	3	248	1.21%
2018/04/30	0	0.00	1	29.10	29.20	-1	271	-0.37%
2018/04/25	0	0.00	2	28.90	28.90	-2	280	-0.71%
2018/04/17	2	27.80	0	0.00	27.80	2	295	0.68%
2018/04/11	1	28.45	0	0.00	28.50	1	319	0.31%
2018/02/27	0	0.00	1	30.55	30.10	-1	423	-0.24%
2018/02/23	0	0.00	2	30.30	30.00	-2	421	-0.47%
2018/02/08	2	28.80	0	0.00	29.65	2	415	0.48%
2018/01/11	0	0.00	1	30.30	30.25	-1	398	-0.25%
2018/01/09	1	30.00	0	0.00	30.10	1	391	0.26%
2018/01/03	3	29.15	2	29.35	29.10	1	387	0.26%