中航 (2612)-元大-六合券商分點個股進出

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
45.30
漲跌
▼0.35
漲幅
-0.77%
成交量
285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－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/11/22	1	45.40	6	45.38	45.30	-5	514	-0.97%
2024/11/21	2	46.27	1	46.40	45.65	1	511	0.20%
2024/11/20	1	46.15	1	45.65	45.65	0	504	0.00%
2024/11/19	0	46.30	0	0.00	46.55	0	499	0.00%
2024/11/18	1	45.60	1	46.00	46.70	0	488	0.00%
2024/11/15	0	0.00	1	46.00	45.65	-1	470	-0.21%
2024/11/13	0	45.80	2	46.33	45.75	-2	457	-0.44%
2024/11/12	1	45.60	0	0.00	46.30	1	434	0.23%
2024/11/11	2	44.70	0	0.00	45.70	2	408	0.49%
2024/11/08	1	43.90	0	0.00	43.35	1	390	0.26%
2024/11/06	1	43.15	0	0.00	43.10	1	392	0.25%
2024/10/28	1	43.80	0	0.00	43.50	1	427	0.23%
2024/10/18	0	0.00	1	43.80	43.85	-1	455	-0.22%
2024/10/17	1	44.45	0	0.00	44.10	1	459	0.22%
2024/10/11	1	44.70	0	0.00	44.25	1	466	0.21%
2024/10/04	0	0.00	2	46.83	47.50	-2	475	-0.42%
2024/09/30	7	49.22	6	49.12	48.55	1	444	0.23%
2024/08/29	0	0.00	2	42.40	42.60	-2	526	-0.38%
2024/08/26	0	0.00	2	43.33	42.70	-2	566	-0.35%
2024/08/05	2	41.25	1	40.15	39.80	1	1,194	0.08%
2024/07/17	2	44.50	0	0.00	44.40	2	1,345	0.15%
2024/07/08	0	0.00	2	45.80	45.60	-2	1,390	-0.14%
2024/07/04	1	48.50	0	0.00	48.55	1	1,369	0.07%
2024/07/02	1	48.60	6	48.65	48.65	-5	1,351	-0.37%
2024/06/28	0	0.00	1	48.00	47.50	-1	1,330	-0.08%
2024/06/21	6	47.88	5	47.30	47.45	1	1,325	0.08%
2024/06/17	3	46.80	0	0.00	46.90	3	1,327	0.23%
2024/06/14	1	46.95	0	0.00	47.15	1	1,340	0.07%
2024/06/12	1	46.20	2	46.10	46.30	-1	1,346	-0.07%
2024/06/11	0	0.00	1	50.70	48.00	-1	1,328	-0.08%
2024/06/05	2	49.65	3	49.66	49.55	-1	1,264	-0.08%
2024/06/04	1.4	48.74	0	0.00	48.55	1.4	1,255	0.11%
2024/05/30	2	50.00	0	0.00	49.40	2	1,285	0.16%
2024/05/29	3	50.60	1	51.20	50.30	2	1,290	0.15%
2024/05/28	0	0.00	5	50.17	50.50	-5	1,275	-0.39%
2024/05/17	1	47.55	3	48.23	47.25	-2	1,368	-0.15%
2024/05/16	0	48.40	0	0.00	49.30	0	1,346	0.00%
2024/05/15	0.1	48.22	2	48.30	48.60	-1.9	1,326	-0.14%
2024/05/14	0.1	49.80	0.2	51.30	49.35	-0.1	1,302	-0.01%
2024/05/13	7	51.31	5	51.24	50.10	2	1,233	0.16%
2024/05/10	4	50.92	4.6	50.71	50.00	-0.5	1,097	-0.05%
2024/05/09	1	49.15	3	48.78	48.30	-2	948	-0.21%
2024/05/08	5	47.84	5	48.91	47.45	0	883	0.00%
2024/05/07	1.1	47.14	1	46.70	46.50	0.1	755	0.02%
2024/04/25	2	45.15	0	0.00	45.05	2	727	0.27%
2024/04/22	1	47.05	1	46.35	45.90	0	760	0.00%
2024/04/19	4	47.20	2	47.20	45.85	2	756	0.26%
2024/04/15	2	46.60	0	0.00	45.85	2	807	0.25%
2024/04/12	1	45.70	0	0.00	45.70	1	812	0.12%
2024/04/11	1	45.20	0	0.00	45.20	1	842	0.12%
2024/04/09	1	45.05	0	0.00	44.80	1	933	0.11%
2024/03/28	1	44.40	0	0.00	44.35	1	1,087	0.09%
2024/03/25	0.4	45.25	0	0.00	45.05	0.4	1,172	0.03%
2024/03/22	0	45.20	0	0.00	45.30	0	1,213	0.00%
2024/03/15	0	0.00	8	45.14	45.25	-8	1,486	-0.54%
2024/03/13	1	46.45	0	0.00	46.45	1	1,634	0.06%
2024/03/11	1	47.95	0	0.00	47.80	1	2,075	0.05%
2024/03/08	3	47.15	0	0.00	46.00	3	2,751	0.11%
2024/03/07	1	46.80	1	47.15	46.50	0	2,914	0.00%
2024/03/06	0.1	48.15	0	0.00	47.45	0.1	3,063	0.00%
2024/03/05	0.5	48.76	8	48.80	48.55	-7.5	3,124	-0.24%
2024/03/04	0.2	48.49	10	48.60	48.75	-9.8	3,151	-0.31%
2024/03/01	0.2	48.65	0	0.00	48.35	0.2	3,287	0.01%
2024/02/29	0	0.00	51	48.74	48.60	-51	3,293	-1.55%
2024/02/27	19	46.96	2	46.85	46.80	17	3,264	0.52%
2024/02/26	0	0.00	14	48.63	48.10	-14	3,252	-0.43%
2024/02/23	15.5	47.63	14	48.41	47.45	1.5	3,233	0.05%
2024/02/22	65.3	47.74	2	48.00	47.70	63.3	3,212	1.97%
2024/02/21	2	47.58	1	47.30	47.20	1	3,186	0.03%
2024/02/20	4	46.43	2	46.25	46.30	2	3,155	0.06%
2024/02/19	3	44.82	1	45.25	45.20	2	3,126	0.06%
2024/02/16	1	43.95	0	0.00	44.05	1	3,123	0.03%
2024/02/05	0	0.00	0.3	43.70	43.50	-0.3	3,122	-0.01%
2024/02/02	0	0.00	0.1	44.50	44.30	-0.1	3,121	0.00%
2024/01/31	0	0.00	0.3	44.67	44.35	-0.3	3,120	-0.01%
2024/01/30	1	44.80	0	0.00	44.75	1	3,119	0.03%
2024/01/24	0.4	45.35	0	0.00	45.10	0.4	3,133	0.01%
2024/01/23	0.1	45.05	0	0.00	45.15	0.1	3,144	0.00%
2024/01/22	0	0.00	2	45.33	45.30	-2	3,143	-0.06%
2024/01/19	18	44.83	0	0.00	44.50	18	3,141	0.57%
2024/01/17	1	44.70	0	0.00	44.50	1	3,147	0.03%
2024/01/16	0.3	45.90	0	0.00	45.60	0.3	3,142	0.01%
2024/01/12	1.3	47.21	1	47.45	47.00	0.3	3,141	0.01%
2024/01/11	0.2	47.42	0	0.00	47.40	0.2	3,154	0.01%
2024/01/10	0.7	48.11	17	48.97	48.00	-16.3	3,158	-0.52%
2024/01/09	1	49.32	1	49.35	49.50	0	3,140	0.00%
2024/01/08	14.2	51.21	0	0.00	51.70	14.2	3,112	0.45%
2024/01/05	1.1	51.71	0	0.00	52.40	1.1	3,101	0.04%
2024/01/04	0.5	52.25	14	51.76	52.00	-13.5	3,066	-0.44%
2024/01/03	10.1	51.59	0	0.00	50.40	10.1	3,007	0.34%
2023/12/29	0.4	50.82	0	0.00	50.80	0.4	2,995	0.01%
2023/12/28	3.3	51.22	0	0.00	50.90	3.3	2,998	0.11%
2023/12/26	0.4	53.29	0	0.00	52.80	0.4	2,975	0.01%
2023/12/25	0.4	51.77	0	0.00	52.10	0.4	2,971	0.01%
2023/12/22	0.1	54.57	0	0.00	54.30	0.1	2,976	0.00%
2023/12/21	3.2	55.39	1	55.30	55.30	2.2	2,958	0.07%
2023/12/20	0.1	54.30	0	0.00	54.90	0.1	2,930	0.00%
2023/12/19	1.1	54.77	11	55.20	54.50	-9.9	2,949	-0.33%
2023/12/18	13	54.94	3	54.90	54.90	10	3,051	0.33%
2023/12/15	6.1	55.76	1	55.20	55.00	5.1	3,101	0.17%
2023/12/14	0.2	56.72	11.1	56.59	55.40	-10.8	3,135	-0.34%
2023/12/13	22	57.47	12.1	59.11	57.50	10	3,115	0.32%
2023/12/12	0	0.00	1	56.80	56.60	-1	3,102	-0.03%
2023/12/11	5	57.80	8	57.89	56.90	-3	3,103	-0.10%
2023/12/08	11	56.60	23	57.29	57.40	-12	3,035	-0.40%
2023/12/07	14.2	57.40	11	57.69	57.70	3.2	2,944	0.11%
2023/12/06	14.1	58.57	11.6	57.03	60.00	2.5	2,811	0.09%
2023/12/05	39	60.84	68	60.50	56.40	-29	2,507	-1.16%
2023/12/04	18	55.34	76	56.16	56.80	-58	1,821	-3.18%
2023/12/01	32.2	49.91	68	50.37	51.70	-35.8	1,652	-2.17%
2023/11/30	14	46.86	35	47.16	47.05	-21	1,484	-1.42%
2023/11/29	33.1	44.07	10.5	44.95	44.95	22.6	1,409	1.60%
2023/11/28	122	43.99	3	44.80	43.75	119	1,363	8.73%	大買/鉅額交易
2023/11/27	0.3	42.71	3	42.88	42.20	-2.7	1,207	-0.22%
2023/11/14	1	39.50	0	0.00	39.40	1	1,332	0.08%
2023/11/07	1	39.90	0	0.00	39.75	1	1,350	0.07%
2023/11/03	0	0.00	2	40.13	40.00	-2	1,364	-0.15%
2023/11/01	0	0.00	2	39.20	39.15	-2	1,363	-0.15%
2023/10/31	2	39.48	0	0.00	39.15	2	1,365	0.15%
2023/10/27	0.3	41.30	0	0.00	41.25	0.3	1,493	0.02%
2023/10/26	2	41.50	0.3	41.55	41.60	1.7	1,508	0.11%
2023/10/16	2	42.53	1	42.30	42.30	1	1,528	0.07%
2023/10/06	1.9	45.01	2	45.00	45.00	-0.1	1,500	-0.01%
2023/10/05	1	43.45	0	0.00	43.35	1	1,474	0.07%
2023/10/04	0	0.00	2	43.78	43.25	-2	1,470	-0.14%
2023/10/03	1	43.20	2	44.08	43.25	-1	1,459	-0.07%
2023/10/02	4	43.80	0	0.00	43.35	4	1,451	0.28%
2023/09/26	1	44.45	0	0.00	43.80	1	1,374	0.07%
2023/09/25	1.1	43.83	2	44.40	44.45	-0.9	1,374	-0.07%
2023/09/21	6.6	45.92	3	45.33	45.85	3.6	1,323	0.27%
2023/09/20	5	46.70	4	45.44	45.10	1	1,182	0.08%
2023/09/19	2	45.33	3	45.67	44.70	-1	1,052	-0.09%
2023/09/18	3	44.08	6	43.80	43.60	-3	991	-0.30%
2023/09/15	7	44.51	10	44.54	43.80	-3	955	-0.31%
2023/09/14	3	42.38	2	42.30	42.35	1	860	0.12%
2023/09/08	6	41.06	9	41.04	40.30	-3	832	-0.36%
2023/09/07	1	40.00	0	0.00	40.00	1	816	0.12%
2023/09/05	1	41.40	1	41.45	40.80	0	801	0.00%
2023/09/04	0	0.00	2	41.05	40.70	-2	808	-0.25%
2023/08/24	3	40.48	0	0.00	40.35	3	815	0.37%
2023/08/22	2	40.10	0	0.00	42.00	2	803	0.25%
2023/08/21	1	42.65	1	40.40	41.30	0	771	0.00%
2023/08/18	0	0.00	5	41.13	42.65	-5	690	-0.72%
2023/08/17	0	0.00	1	38.35	38.80	-1	666	-0.15%
2023/08/15	0	0.00	1	38.15	38.15	-1	658	-0.15%
2023/08/14	3	38.57	24	38.33	37.90	-21	658	-3.19%
2023/08/11	1	40.00	0	0.00	39.90	1	644	0.16%
2023/08/10	0	0.00	1	41.25	40.85	-1	641	-0.16%
2023/08/09	0	0.00	1	41.75	40.60	-1	634	-0.16%
2023/08/08	1	41.00	0	0.00	41.15	1	626	0.16%
2023/08/07	0	0.00	1	40.50	41.20	-1	623	-0.16%
2023/08/04	3	41.40	0	0.00	41.50	3	621	0.48%
2023/08/02	15	43.86	0.1	42.95	41.55	14.9	615	2.42%
2023/08/01	1.1	43.82	10	43.81	44.30	-8.9	541	-1.64%
2023/07/31	10	42.00	0	0.00	41.20	10	468	2.13%
2023/07/28	6	43.19	0	0.00	41.80	6	447	1.34%
2023/07/27	0	0.00	3	40.90	40.90	-3	359	-0.83%
2023/07/21	1	37.90	0	0.00	37.90	1	343	0.29%
2023/07/18	0	0.00	1	38.50	38.50	-1	353	-0.28%
2023/07/14	4	38.75	0	0.00	38.95	4	351	1.14%
2023/07/13	0	0.00	1	38.55	38.50	-1	350	-0.29%
2023/07/05	0	0.00	1	41.90	41.85	-1	340	-0.29%
2023/07/04	1	41.90	0	0.00	41.95	1	346	0.29%
2023/07/03	1	41.80	4	42.09	42.15	-3	347	-0.86%
2023/06/28	2	40.80	0	0.00	40.45	2	339	0.59%
2023/06/27	1	41.25	0	0.00	40.85	1	341	0.29%
2023/06/26	1	41.60	0	0.00	41.30	1	347	0.29%
2023/06/14	1	41.25	1	41.60	42.05	0	381	0.00%
2023/06/09	0	0.00	1	41.35	41.40	-1	408	-0.24%
2023/06/08	1	41.80	0	0.00	41.55	1	412	0.24%
2023/06/05	0	0.00	1	40.95	40.75	-1	439	-0.23%
2023/05/30	0	0.00	1	40.10	40.00	-1	604	-0.17%
2023/05/26	1	39.40	0	0.00	39.25	1	774	0.13%
2023/05/18	1	40.00	0	0.00	40.00	1	877	0.11%
2023/05/16	0	0.00	1	40.20	40.05	-1	876	-0.11%
2023/05/03	1	39.45	2	39.48	39.40	-1	892	-0.11%
2023/04/28	0	0.00	1	40.60	40.65	-1	901	-0.11%
2023/04/27	0	0.00	0.3	39.75	39.85	-0.3	897	-0.03%
2023/04/26	0	0.00	0.1	39.30	39.40	-0.1	897	-0.01%
2023/04/24	0	39.90	0	0.00	39.90	0	895	0.00%
2023/04/21	1	40.00	0	0.00	39.10	1	899	0.11%
2023/04/19	0	0.00	1	39.65	39.65	-1	921	-0.11%
2023/04/12	1	40.05	0	0.00	40.05	1	1,061	0.09%
2023/04/07	1	40.45	0	0.00	40.35	1	1,168	0.09%
2023/03/23	1.2	39.32	0	0.00	39.15	1.2	1,894	0.06%
2023/03/22	1	41.30	0	0.00	40.65	1	1,882	0.05%
2023/03/17	0.1	41.50	0	0.00	41.60	0.1	1,881	0.01%
2023/03/15	0	0.00	1	43.80	42.60	-1	1,863	-0.05%
2023/03/10	1	43.15	0	0.00	42.60	1	1,856	0.05%
2023/03/09	1	43.20	1	43.75	43.55	0	1,845	0.00%
2023/03/08	1	43.30	1	43.55	43.50	0	1,842	0.00%
2023/03/07	3	44.32	0	0.00	44.40	3	1,833	0.16%
2023/03/06	0	0.00	2	44.25	44.25	-2	1,823	-0.11%
2023/03/03	1	43.90	2	44.18	44.20	-1	1,806	-0.06%
2023/03/02	1	44.70	4	43.90	44.20	-3	1,771	-0.17%
2023/03/01	2.1	43.30	3	42.47	42.10	-0.9	1,676	-0.05%
2023/02/24	29	43.89	28	43.20	43.00	1	1,617	0.06%
2023/02/23	4	41.71	17	41.56	42.05	-13	1,500	-0.87%
2023/02/21	0	0.00	11	38.86	39.25	-11	1,405	-0.78%
2023/02/20	0	0.00	1	38.60	38.70	-1	1,408	-0.07%
2023/02/14	0	0.00	1	38.50	38.70	-1	1,426	-0.07%
2023/02/13	1	38.20	10	38.30	38.30	-9	1,428	-0.63%
2023/02/08	0.2	39.10	0	0.00	39.10	0.2	1,458	0.01%
2023/02/03	1	39.50	29	39.52	39.35	-28	1,463	-1.91%
2023/02/02	1.1	39.21	9	39.23	39.55	-7.9	1,453	-0.54%
2023/02/01	0	0.00	3	39.10	39.20	-3	1,451	-0.21%
2023/01/31	1	39.00	14	39.05	39.20	-13	1,446	-0.90%
2023/01/11	4	38.16	3	38.70	38.20	1	1,438	0.07%
2023/01/10	1	39.00	1	38.15	38.15	0	1,431	0.00%
2023/01/09	7	37.97	8	38.52	38.70	-1	1,431	-0.07%
2023/01/06	1	38.15	0	0.00	38.15	1	1,422	0.07%
2023/01/05	4	39.24	2	38.55	38.55	2	1,426	0.14%
2023/01/04	4	39.10	2	39.25	39.10	2	1,414	0.14%
2023/01/03	4	40.89	2	39.73	39.80	2	1,407	0.14%
2022/12/30	3	41.08	2	41.53	41.55	1	1,384	0.07%
2022/12/29	2	39.25	4	40.13	39.85	-2	1,347	-0.15%
2022/12/28	1	40.00	2	39.75	39.20	-1	1,323	-0.08%
2022/12/27	3	41.00	1	41.35	40.20	2	1,318	0.15%
2022/12/26	10	43.24	11	41.75	41.10	-1	1,287	-0.08%
2022/12/23	16.2	44.92	7	44.59	45.50	9.2	1,184	0.77%
2022/12/22	5	42.64	16	44.37	44.60	-11	867	-1.27%
2022/12/21	3	40.17	6	39.66	40.55	-3	829	-0.36%
2022/12/20	2	37.95	1	38.75	37.75	1	758	0.13%
2022/12/19	0	0.00	3	36.97	37.30	-3	767	-0.39%
2022/12/16	5	38.66	5	37.28	38.90	0	826	0.00%
2022/12/15	0	0.00	1	36.45	36.70	-1	1,032	-0.10%
2022/12/14	1	35.50	0	0.00	35.70	1	1,110	0.09%
2022/12/13	1	36.85	1	36.30	36.40	0	1,109	0.00%
2022/12/12	0	0.00	1	36.10	36.10	-1	1,124	-0.09%
2022/12/09	1	35.90	1	36.40	36.40	0	1,188	0.00%
2022/12/07	1	36.45	1	36.00	35.55	0	1,259	0.00%
2022/12/05	0	0.00	0.1	37.70	37.60	-0.1	1,259	-0.01%
2022/12/01	2	37.55	0	0.00	37.45	2	1,250	0.16%
2022/11/30	1	37.10	0	0.00	36.95	1	1,245	0.08%
2022/11/29	0	0.00	1	36.95	37.00	-1	1,244	-0.08%
2022/11/21	0	0.00	0	34.70	34.60	0	1,247	0.00%
2022/11/18	1	35.30	0.1	35.48	35.10	0.9	1,248	0.07%
2022/11/16	1	35.50	0	0.00	35.45	1	1,239	0.08%
2022/11/15	1	36.00	0	0.00	35.70	1	1,233	0.08%
2022/11/10	1	33.65	1	34.40	34.30	0	1,240	0.00%
2022/11/07	0	0.00	1	33.65	33.65	-1	1,229	-0.08%
2022/11/04	1	32.15	1	32.40	32.00	0	1,213	0.00%
2022/10/17	1	32.00	1	32.55	32.75	0	1,243	0.00%
2022/10/14	1	33.45	1	33.75	33.50	0	1,276	0.00%
2022/10/13	2	32.73	2.3	31.93	31.70	-0.3	1,275	-0.02%
2022/10/07	0	0.00	0.1	36.10	35.60	-0.1	1,274	-0.01%
2022/10/06	0	0.00	0.1	36.00	36.00	-0.1	1,267	-0.01%
2022/10/05	0	0.00	0.1	34.60	34.80	-0.1	1,238	-0.01%
2022/10/04	1	33.80	1.4	34.16	34.50	-0.4	1,237	-0.03%
2022/09/30	1	31.30	0	0.00	32.70	1	1,203	0.08%
2022/09/26	1	36.00	0	0.00	35.00	1	1,119	0.09%
2022/09/23	8	39.24	9	39.40	38.35	-1	1,088	-0.09%
2022/09/22	6	39.31	6	39.36	38.50	0	1,003	0.00%
2022/09/21	3	38.22	41.1	38.94	39.30	-38.1	750	-5.08%
2022/09/20	1	36.00	0	0.00	35.75	1	665	0.15%
2022/09/19	35	36.53	0	0.00	36.05	35	670	5.22%
2022/09/16	1	39.05	24	39.49	39.25	-23	651	-3.53%
2022/09/15	3	38.02	2	39.90	38.15	1	598	0.17%
2022/09/02	20	37.10	2	37.40	37.00	18	612	2.94%
2022/08/29	1	38.35	1	38.50	38.35	0	611	0.00%
2022/08/23	1	39.85	0	0.00	39.90	1	642	0.16%
2022/08/18	1	41.30	0	0.00	41.45	1	683	0.15%
2022/08/17	4	40.45	0	0.00	40.20	4	682	0.59%
2022/08/10	0	0.00	1	40.15	40.20	-1	773	-0.13%
2022/08/03	1	39.05	0	0.00	38.90	1	917	0.11%
2022/07/28	0	44.00	0	0.00	40.60	0	1,275	0.00%
2022/07/22	1	42.50	1	42.75	42.15	0	1,377	0.00%
2022/07/21	3	42.27	2	41.00	40.85	1	1,352	0.07%
2022/07/20	1	40.55	0	0.00	40.00	1	1,315	0.08%
2022/07/19	0	0.00	1	41.40	40.35	-1	1,323	-0.08%
2022/07/13	1	37.40	0	0.00	37.30	1	1,481	0.07%
2022/07/08	0	0.00	2	41.60	41.75	-2	1,511	-0.13%
2022/07/07	2	39.73	1	40.65	40.70	1	1,517	0.07%
2022/07/06	2	40.90	0	0.00	40.25	2	1,515	0.13%
2022/07/05	1	41.35	0	0.00	41.80	1	1,512	0.07%
2022/07/01	1.3	40.66	1	40.40	40.00	0.3	1,512	0.02%
2022/06/28	0	0.00	1.2	44.16	44.25	-1.2	1,496	-0.08%
2022/06/27	3	44.30	1	43.80	43.85	2	1,497	0.13%
2022/06/24	0	0.00	1.1	42.62	41.60	-1.1	1,487	-0.07%
2022/06/23	2	41.75	2	41.30	41.30	0	1,484	0.00%
2022/06/22	4	41.94	1.7	42.10	41.25	2.3	1,479	0.15%
2022/06/21	2	45.00	0.2	45.30	45.50	1.8	1,449	0.12%
2022/06/20	2	47.43	0.8	48.02	45.05	1.2	1,439	0.08%
2022/06/16	1	50.30	0.2	50.65	49.35	0.8	1,419	0.06%
2022/06/15	2	51.20	0	0.00	50.50	2	1,418	0.14%
2022/06/14	3	50.43	1	50.30	51.50	2	1,431	0.14%
2022/06/13	1	51.60	0.4	52.10	51.30	0.6	1,448	0.04%
2022/06/10	0.1	52.70	0	0.00	53.00	0.1	1,480	0.01%
2022/06/06	0	0.00	3.1	56.07	55.40	-3.1	1,805	-0.17%
2022/06/01	0	0.00	1.3	55.06	54.70	-1.3	1,833	-0.07%
2022/05/26	0	0.00	2	53.40	53.10	-2	1,988	-0.10%
2022/05/24	0	0.00	1	52.50	52.40	-1	2,153	-0.05%
2022/05/23	3	52.70	3	52.23	51.90	0	2,165	0.00%
2022/05/20	1	50.40	0	0.00	50.30	1	2,151	0.05%
2022/05/19	1	49.55	9	49.48	50.40	-8	2,178	-0.37%
2022/05/16	4	50.05	1	50.30	51.10	3	2,174	0.14%
2022/05/13	0	0.00	2	51.65	51.20	-2	2,146	-0.09%
2022/05/12	5	51.40	7	50.25	49.30	-2	2,110	-0.09%
2022/05/11	3	50.87	0.2	51.60	50.60	2.8	2,067	0.14%
2022/05/10	1	51.90	1.3	52.39	51.40	-0.3	2,067	-0.01%
2022/05/09	2	51.40	0.5	52.52	51.10	1.5	2,044	0.07%
2022/05/06	5	52.94	2.2	53.56	53.20	2.8	2,025	0.14%
2022/05/05	14	56.36	6.5	55.82	54.60	7.5	1,987	0.38%
2022/05/04	2	56.00	4.1	56.60	57.50	-2.1	1,749	-0.12%
2022/04/29	0	0.00	0.2	52.30	52.20	-0.2	1,679	-0.01%
2022/04/25	1	54.20	0	0.00	51.90	1	1,677	0.06%
2022/04/20	2	56.10	2	54.70	54.10	0	1,630	0.00%
2022/04/19	1	53.30	4	53.43	52.90	-3	1,536	-0.20%
2022/04/15	3	53.67	2	53.30	53.30	1	1,515	0.07%
2022/04/14	0	0.00	0	52.00	51.90	0	1,497	0.00%
2022/04/13	3	51.70	0	0.00	51.60	3	1,504	0.20%
2022/04/12	1	50.00	0	0.00	50.20	1	1,501	0.07%
2022/04/11	0	0.00	0	51.80	50.70	0	1,505	0.00%
2022/04/08	0	51.00	0	0.00	50.80	0	1,514	0.00%
2022/04/07	0	0.00	0	53.00	49.75	0	1,523	0.00%
2022/03/30	0	0.00	1	51.60	51.70	-1	1,554	-0.06%
2022/03/29	0	0.00	1	51.50	51.30	-1	1,562	-0.06%
2022/03/28	1	50.00	1	50.20	51.20	0	1,578	0.00%
2022/03/25	2	50.62	0	0.00	50.70	2	1,618	0.13%
2022/03/18	0	53.70	0	0.00	53.00	0	1,747	0.00%
2022/03/17	0	0.00	2	53.30	54.10	-2	1,752	-0.11%
2022/03/16	2	52.90	0	0.00	52.30	2	1,771	0.11%
2022/03/15	0	0.00	1	52.90	52.90	-1	1,799	-0.06%
2022/03/14	4	55.15	0	0.00	55.60	4	1,891	0.21%
2022/03/11	5	57.76	11	57.07	56.00	-6	1,875	-0.32%
2022/03/10	12	56.07	5	56.08	57.20	7	1,810	0.39%
2022/03/09	2	51.00	5	51.86	52.00	-3	1,706	-0.18%
2022/03/08	2	49.80	0	0.00	49.50	2	1,742	0.11%
2022/03/07	1	52.20	2	51.50	51.70	-1	1,736	-0.06%
2022/03/04	10	55.32	7	55.06	54.20	3	1,728	0.17%
2022/03/03	1	54.10	1	54.00	54.00	0	1,669	0.00%
2022/03/02	1	53.20	0	0.00	53.20	1	1,671	0.06%
2022/02/25	4	54.98	9	56.26	55.30	-5	1,604	-0.31%
2022/02/24	4.7	54.15	4	52.55	51.50	0.7	1,466	0.05%
2022/02/22	3	52.53	1	54.20	52.40	2	1,428	0.14%
2022/02/21	4	54.03	4	54.23	53.50	0	1,423	0.00%
2022/02/16	1	52.20	1	52.40	52.30	0	1,465	0.00%
2022/01/26	1	48.25	0	0.00	48.20	1	1,915	0.05%
2022/01/21	0	0.00	3	49.30	49.20	-3	2,013	-0.15%
2022/01/19	1	51.00	0	0.00	50.60	1	2,072	0.05%
2022/01/14	1	51.40	0	0.00	52.20	1	2,255	0.04%
2022/01/12	1	53.30	1	53.20	53.00	0	2,305	0.00%
2022/01/10	2	54.85	0	0.00	54.90	2	2,444	0.08%
2022/01/06	0	0.00	1	56.40	56.10	-1	2,705	-0.04%
2022/01/05	1	56.80	0	0.00	56.80	1	2,827	0.04%
2021/12/28	2	59.00	0	0.00	58.90	2	3,774	0.05%
2021/12/23	0	0.00	1	61.00	60.70	-1	4,690	-0.02%
2021/12/22	1	60.90	2	61.35	61.20	-1	4,808	-0.02%
2021/12/21	1	61.70	0	0.00	61.70	1	4,829	0.02%
2021/12/20	1	59.70	0	0.00	59.50	1	4,837	0.02%
2021/12/17	0	0.00	12	60.77	60.10	-12	4,892	-0.25%
2021/12/16	3	59.00	2	59.15	59.00	1	4,894	0.02%
2021/12/15	0	0.00	1	59.20	60.00	-1	4,909	-0.02%
2021/12/14	3	58.20	0	0.00	57.90	3	4,932	0.06%
2021/12/10	0	0.00	2	60.50	60.80	-2	5,019	-0.04%
2021/12/09	3	59.80	5	60.86	61.00	-2	5,153	-0.04%
2021/12/08	10	62.16	33	61.92	60.90	-23	5,290	-0.43%
2021/12/07	1	59.40	1	59.70	59.40	0	5,268	0.00%
2021/12/06	0	0.00	3	59.00	59.00	-3	5,306	-0.06%
2021/12/03	0	0.00	1	58.30	57.10	-1	5,420	-0.02%
2021/12/02	1	58.00	3	58.10	58.50	-2	5,684	-0.04%
2021/11/30	0	0.00	3	56.53	56.70	-3	5,975	-0.05%
2021/11/29	0	0.00	2	55.30	55.00	-2	6,192	-0.03%
2021/11/26	3	55.30	1	55.40	54.80	2	6,429	0.03%
2021/11/25	2	57.30	3	57.83	57.30	-1	6,750	-0.01%
2021/11/23	0	0.00	0.1	57.10	56.40	-0.1	7,582	0.00%
2021/11/22	0	0.00	1	57.30	56.80	-1	8,122	-0.01%
2021/11/17	2	55.50	1	55.00	55.60	1	10,364	0.01%
2021/11/16	0	0.00	8	57.73	57.60	-8	11,545	-0.07%
2021/11/15	2	56.25	0	0.00	55.90	2	12,147	0.02%
2021/11/12	3	57.27	1	57.20	57.30	2	12,571	0.02%
2021/11/11	7	58.77	2	57.50	57.50	5	12,753	0.04%
2021/11/10	15	59.33	0	0.00	58.90	15	12,861	0.12%
2021/11/09	11	59.31	4	60.33	61.00	7	13,124	0.05%
2021/11/08	5	58.20	0	0.00	59.50	5	13,076	0.04%
2021/11/05	0	0.00	1	57.70	58.10	-1	13,082	-0.01%
2021/11/04	2	57.90	2	58.65	57.80	0	13,157	0.00%
2021/11/03	20	59.80	25	58.58	58.60	-5	13,463	-0.04%
2021/11/02	1	57.60	10	57.18	56.40	-9	13,600	-0.07%
2021/10/29	8	56.58	12	56.37	56.20	-4	13,577	-0.03%
2021/10/28	1	55.50	1	55.50	55.50	0	13,558	0.00%
2021/10/27	6	56.05	2	56.10	55.90	4	13,613	0.03%
2021/10/26	2	56.25	0	0.00	57.80	2	13,719	0.01%
2021/10/25	1	57.50	1	57.80	57.30	0	13,897	0.00%
2021/10/22	9	58.00	1	56.60	56.50	8	14,132	0.06%
2021/10/21	1	60.50	0	0.00	60.20	1	14,529	0.01%
2021/10/20	1	61.50	0	0.00	60.20	1	14,577	0.01%
2021/10/19	1	60.70	0.1	61.00	60.80	0.9	14,663	0.01%
2021/10/18	7	60.89	9	60.59	60.70	-2	14,811	-0.01%
2021/10/15	4	63.13	1	62.60	64.50	3	14,843	0.02%
2021/10/14	10.1	62.53	10	63.64	63.00	0.1	14,886	0.00%
2021/10/13	5	66.34	5	66.20	65.00	0	14,908	0.00%
2021/10/12	9	68.95	12	69.58	67.40	-3	15,339	-0.02%
2021/10/08	22	73.10	13	73.33	73.40	9	15,744	0.06%
2021/10/07	1	70.40	10	73.50	73.50	-9	15,640	-0.06%
2021/10/06	1	67.10	1	66.90	66.90	0	15,509	0.00%
2021/10/05	6	66.40	4	68.60	69.50	2	15,452	0.01%
2021/10/04	14	69.16	14	67.80	68.50	0	15,332	0.00%
2021/10/01	13	69.57	3	68.33	67.50	10	14,982	0.07%
2021/09/30	2	69.20	19.1	71.63	75.00	-17.1	14,709	-0.12%
2021/09/29	2	68.40	4	68.85	68.20	-2	14,499	-0.01%
2021/09/28	1	67.10	0	0.00	66.30	1	14,436	0.01%
2021/09/27	1	68.50	0	0.00	68.60	1	14,456	0.01%
2021/09/24	1	68.60	4	69.43	69.80	-3	14,543	-0.02%
2021/09/23	6	68.07	11	67.88	67.90	-5	14,643	-0.03%
2021/09/22	5	67.16	9	66.90	66.90	-4	15,230	-0.03%
2021/09/17	1	69.10	2	69.45	69.20	-1	15,480	-0.01%
2021/09/16	4	70.15	1	70.00	69.40	3	15,511	0.02%
2021/09/15	4	70.55	6	70.45	71.30	-2	15,761	-0.01%
2021/09/14	18	71.17	21	72.26	71.20	-3	16,130	-0.02%
2021/09/13	8	71.04	5	71.36	70.60	3	16,486	0.02%
2021/09/10	12	68.27	9	69.04	69.00	3	16,356	0.02%
2021/09/09	8	67.71	3	67.60	67.60	5	16,450	0.03%
2021/09/08	6	67.72	5	68.98	69.00	1	16,516	0.01%
2021/09/07	33	70.14	33	70.56	68.30	0	16,502	0.00%
2021/09/06	9	68.60	11	68.85	68.00	-2	16,341	-0.01%
2021/09/03	31	71.46	29	69.77	70.40	2	16,290	0.01%
2021/09/02	12	72.62	12	72.78	73.90	0	16,108	0.00%
2021/09/01	32	73.85	31.2	73.16	72.70	0.8	15,923	0.01%
2021/08/31	34	77.70	54	77.04	76.50	-20	15,808	-0.13%
2021/08/30	14	81.85	12	81.08	79.50	2	15,517	0.01%
2021/08/27	51.1	81.32	5	81.44	78.70	46.1	15,101	0.31%
2021/08/26	71	86.59	24	86.36	86.50	47	14,782	0.32%
2021/08/25	54	84.94	109.8	84.06	83.90	-55.8	14,431	-0.39%	大賣/
2021/08/24	39	87.68	62	87.34	89.20	-23	13,367	-0.17%
2021/08/23	9	79.38	32	79.90	81.10	-23	12,622	-0.18%
2021/08/20	139	74.85	29	73.99	73.80	110	12,393	0.89%	大買/鉅額交易
2021/08/19	14	73.13	15.1	73.62	74.30	-1.1	11,414	-0.01%
2021/08/18	8	64.68	16.1	65.88	67.60	-8.1	10,866	-0.07%
2021/08/17	12	62.08	14	62.19	61.50	-2	10,620	-0.02%
2021/08/16	2	60.30	1.2	61.03	60.50	0.9	10,638	0.01%
2021/08/13	20	64.03	26	64.55	63.40	-6	10,576	-0.06%
2021/08/12	4	59.90	3	61.03	61.40	1	10,286	0.01%
2021/08/11	6	59.27	5	60.20	60.10	1	10,350	0.01%
2021/08/10	4	62.18	1	63.40	61.00	3	10,346	0.03%
2021/08/09	8	63.65	4	63.93	62.90	4	10,306	0.04%
2021/08/06	6	62.68	9	63.38	63.80	-3	10,027	-0.03%
2021/08/05	3	58.13	11	58.75	58.00	-8	9,860	-0.08%
2021/08/04	1	59.80	0	0.00	59.80	1	9,882	0.01%
2021/08/03	4	60.20	0	0.00	59.50	4	9,956	0.04%
2021/08/02	4	60.78	9	60.57	60.60	-5	10,072	-0.05%
2021/07/30	8	61.54	21	60.29	59.00	-13	10,069	-0.13%
2021/07/29	18	64.07	20	63.65	64.80	-2	10,005	-0.02%
2021/07/28	22	62.96	13.9	63.84	61.80	8.1	9,875	0.08%
2021/07/27	33	66.21	19	66.23	64.60	14	9,737	0.14%
2021/07/26	5	61.04	20	61.69	62.50	-15	9,589	-0.16%
2021/07/23	18	62.27	20	62.76	61.70	-2	9,637	-0.02%
2021/07/22	32	60.78	32	60.50	61.60	0	9,688	0.00%
2021/07/21	33	61.19	46	61.43	60.50	-13	9,818	-0.13%
2021/07/20	18	63.39	20	64.09	63.50	-2	9,831	-0.02%
2021/07/19	13.1	68.90	12	68.58	67.20	1.1	9,867	0.01%
2021/07/16	72.1	74.25	33	74.63	71.20	39.1	9,913	0.39%
2021/07/15	14.1	74.71	12	76.08	76.80	2.1	9,603	0.02%
2021/07/14	19	63.13	30	63.54	69.90	-11	9,367	-0.12%
2021/07/13	5	65.44	0	0.00	63.60	5	9,132	0.05%
2021/07/12	6	72.72	3	70.93	70.60	3	9,180	0.03%
2021/07/09	3	74.67	2	73.30	71.80	1	9,158	0.01%
2021/07/08	16	73.82	0	0.00	75.70	16	9,186	0.17%
2021/07/07	1	74.50	0	0.00	74.50	1	9,206	0.01%
2021/07/06	2	78.25	3	78.83	78.00	-1	9,207	-0.01%
2021/07/05	7	77.29	1	77.50	79.50	6	9,199	0.07%
2021/07/02	4	85.78	1	85.50	84.00	3	9,161	0.03%
2021/07/01	5	90.72	12	90.36	88.00	-7	9,120	-0.08%
2021/06/30	9.2	79.73	13	85.19	86.80	-3.9	9,014	-0.04%
2021/06/29	25	84.69	19.7	83.62	82.40	5.3	8,883	0.06%
2021/06/28	5	77.36	0.1	78.80	80.40	4.9	8,271	0.06%
2021/06/25	0	0.00	0.1	73.10	73.10	-0.1	7,982	0.00%
2021/06/24	14	64.56	10.1	65.91	66.50	3.9	7,919	0.05%
2021/06/23	10	63.68	12	62.26	60.50	-2	7,630	-0.03%
2021/06/22	3.1	63.81	36.2	65.50	65.60	-33.1	7,189	-0.46%
2021/06/21	0	0.00	1	59.70	59.70	-1	6,685	-0.01%
2021/06/18	7	53.27	9.2	54.30	54.30	-2.2	6,679	-0.03%
2021/06/17	1	47.25	1	48.15	49.45	0	6,593	0.00%
2021/06/16	1	50.30	11	48.47	47.40	-10	6,545	-0.15%
2021/06/15	9	48.12	13.2	48.53	49.00	-4.2	6,430	-0.07%
2021/06/11	2	47.30	2	46.85	46.45	0	6,287	0.00%
2021/06/08	6	46.43	9	46.83	46.60	-3	6,177	-0.05%
2021/06/07	0	0.00	1	45.60	44.00	-1	6,048	-0.02%
2021/06/04	3	46.03	0	0.00	45.60	3	5,996	0.05%
2021/06/03	7	47.59	12.2	47.33	47.50	-5.2	5,961	-0.09%
2021/06/02	25	47.26	15.2	47.74	46.95	9.8	5,904	0.17%
2021/06/01	1	44.05	9	44.58	45.80	-8	5,713	-0.14%
2021/05/31	3	44.63	1.2	45.46	44.85	1.8	5,664	0.03%
2021/05/28	3	46.12	3	45.50	45.30	0	5,579	0.00%
2021/05/27	8	45.46	4	45.44	45.00	4	5,467	0.07%
2021/05/26	1	42.80	3	44.37	44.30	-2	5,229	-0.04%
2021/05/25	13	44.85	2	48.40	44.25	11	5,143	0.21%
2021/05/24	12	44.84	1	45.95	45.95	11	4,954	0.22%
2021/05/21	2	40.60	4	41.29	41.80	-2	4,738	-0.04%
2021/05/20	2	40.35	2	39.48	38.55	0	4,683	0.00%
2021/05/19	7	40.00	6	40.78	40.40	1	4,711	0.02%
2021/05/18	2	37.65	4	38.86	38.90	-2	4,663	-0.04%
2021/05/17	2	36.43	2	36.80	35.40	0	4,616	0.00%
2021/05/14	4	38.48	1	38.45	38.70	3	4,558	0.07%
2021/05/13	3	38.32	4	39.06	39.05	-1	4,465	-0.02%
2021/05/12	3	40.75	1	41.70	40.50	2	4,372	0.05%
2021/05/11	3	46.98	6	48.93	45.00	-3	4,330	-0.07%
2021/05/10	6	50.11	4	49.45	49.40	2	4,238	0.05%
2021/05/07	3	45.85	6	47.01	48.25	-3	4,100	-0.07%
2021/05/06	10	48.93	10	48.20	47.85	0	4,019	0.00%
2021/05/05	14	50.50	5.2	50.68	48.90	8.8	3,934	0.22%
2021/05/04	6	50.17	7	51.19	48.35	-1	3,844	-0.03%
2021/05/03	10	55.63	24.3	56.49	53.70	-14.3	3,679	-0.39%
2021/04/29	2	53.60	11	53.92	53.90	-9	3,374	-0.27%
2021/04/28	18	55.34	6	54.37	55.00	12	3,266	0.37%
2021/04/27	7	54.47	4	54.83	54.40	3	3,108	0.10%
2021/04/26	1	52.20	4	51.43	52.20	-3	2,799	-0.11%
2021/04/23	12	50.57	3.3	47.85	47.50	8.7	2,672	0.33%
2021/04/22	5	53.72	6	52.53	50.50	-1	2,559	-0.04%
2021/04/21	5	49.99	1.2	49.88	51.50	3.8	2,360	0.16%
2021/04/20	2.3	47.80	3.8	47.91	47.05	-1.5	2,147	-0.07%
2021/04/19	4	44.85	3	46.30	46.40	1	1,967	0.05%
2021/04/16	13	39.66	3	41.03	42.20	10	1,912	0.52%
2021/04/15	1	38.40	0	0.00	38.40	1	1,827	0.05%
2021/04/14	0	0.00	1	39.30	38.80	-1	1,877	-0.05%
2021/04/13	0	0.00	14	38.72	38.55	-14	1,864	-0.75%
2021/04/12	10	38.15	1	38.15	38.15	9	1,839	0.49%
2021/04/08	0	0.00	4	37.94	37.70	-4	1,874	-0.21%
2021/04/07	1	37.35	1	37.55	37.35	0	1,911	0.00%
2021/04/06	2	37.50	3	37.17	37.20	-1	2,092	-0.05%
2021/04/01	11	36.91	10	36.80	36.50	1	2,305	0.04%
2021/03/31	3	36.28	2	36.33	36.10	1	2,381	0.04%
2021/03/30	2	35.55	1	35.50	35.60	1	2,433	0.04%
2021/03/23	0	0.00	10	35.15	35.15	-10	2,982	-0.34%
2021/03/22	6	36.85	2	36.25	37.00	4	2,931	0.14%
2021/03/19	0	0.00	5	35.60	35.05	-5	2,828	-0.18%
2021/03/18	0	0.00	1	34.95	35.25	-1	2,746	-0.04%
2021/03/08	1	33.55	2	33.65	33.50	-1	2,724	-0.04%
2021/03/05	2	33.15	0	0.00	32.85	2	2,699	0.07%
2021/03/04	0	0.00	1	33.75	33.70	-1	2,693	-0.04%
2021/03/03	10	33.40	1.4	33.50	33.40	8.7	2,694	0.32%
2021/03/02	2	32.85	0	0.00	32.75	2	2,724	0.07%
2021/02/25	0	0.00	2	33.75	33.70	-2	2,723	-0.07%
2021/02/24	2	33.35	5	33.40	33.45	-3	2,721	-0.11%
2021/02/23	0	0.00	1	34.30	34.30	-1	2,704	-0.04%
2021/02/19	2	34.00	13	34.62	34.50	-11	2,669	-0.41%
2021/02/18	1	33.20	2	32.40	33.10	-1	2,582	-0.04%
2021/02/17	0	0.00	2	29.90	30.45	-2	2,526	-0.08%
2021/02/05	8	29.68	0	0.00	29.65	8	2,521	0.32%
2021/02/02	0	0.00	1	31.30	30.65	-1	2,516	-0.04%
2021/01/26	3	30.87	0	0.00	30.50	3	2,465	0.12%
2021/01/25	10	31.70	3	32.18	31.55	7	2,450	0.29%
2021/01/22	0	31.05	0	0.00	31.50	0	2,441	0.00%
2021/01/21	2	31.15	2	31.80	30.55	0	2,429	0.00%
2021/01/20	5	30.50	0	31.00	30.20	5	2,409	0.21%
2021/01/19	4	31.50	0	0.00	31.75	4	2,387	0.17%
2021/01/18	3	31.50	3	32.12	32.25	0	2,369	0.00%
2021/01/15	0	0.00	10	33.10	32.80	-10	2,342	-0.43%
2021/01/14	1	35.70	0	0.00	35.65	1	2,287	0.04%
2021/01/11	0	0.00	2	34.50	35.85	-2	2,061	-0.10%
2021/01/08	0	0.00	0.5	32.10	32.60	-0.5	2,018	-0.03%
2021/01/07	4	32.25	8	32.05	32.15	-4	1,996	-0.20%
2021/01/06	1	34.50	0	0.00	33.90	1	1,931	0.05%
2021/01/05	1	35.00	0	0.00	35.45	1	1,891	0.05%
2021/01/04	1	35.70	0	0.00	36.10	1	1,860	0.05%
2020/12/31	3	35.40	0	0.00	35.30	3	1,798	0.17%
2020/12/30	0	0.00	14	35.57	34.70	-14	1,762	-0.79%
2020/12/29	17	36.29	14	37.65	35.45	3	1,709	0.18%
2020/12/28	12	36.35	8	37.29	36.80	4	1,529	0.26%
2020/12/25	2	36.25	5	36.10	35.80	-3	1,279	-0.23%
2020/12/24	7	35.32	10	34.80	35.80	-3	1,168	-0.26%
2020/12/23	12	35.83	2	34.45	36.00	10	1,097	0.91%
2020/12/22	5	36.62	2	36.53	33.20	3	1,008	0.30%
2020/12/21	0	0.00	1	35.20	35.30	-1	720	-0.14%
2020/12/18	0	0.00	2	30.73	32.10	-2	572	-0.35%
2020/12/11	0	0.00	10	29.05	28.40	-10	442	-2.26%
2020/12/10	13	29.05	0	0.00	28.75	13	433	3.00%
2020/12/09	0	30.50	0	0.00	30.30	0	411	0.00%
2020/12/08	1	30.00	13	30.65	30.65	-12	361	-3.32%
2020/12/04	10	28.00	0	0.00	27.90	10	329	3.04%
2020/12/01	0	0.00	10	27.85	28.05	-10	328	-3.05%
2020/11/27	10	28.25	0	0.00	28.40	10	313	3.19%
2020/11/26	0	0.00	18	28.00	28.55	-18	304	-5.91%
2020/11/25	10	26.90	0	0.00	27.10	10	276	3.62%
2020/11/18	0	0.00	2	26.30	26.70	-2	251	-0.79%
2020/11/17	0	0.00	5	26.07	26.30	-5	244	-2.05%
2020/11/09	0	0.00	2	25.55	25.05	-2	248	-0.81%
2020/11/05	0	0.00	10	24.90	25.20	-10	250	-4.00%
2020/11/04	0	0.00	1	24.80	25.00	-1	251	-0.40%
2020/10/29	2	24.65	0	0.00	24.80	2	254	0.79%
2020/10/26	1	25.95	2	25.65	25.70	-1	251	-0.40%
2020/10/20	0	0.00	4	25.00	24.90	-4	253	-1.58%
2020/10/12	1	25.50	1	25.75	25.30	0	251	0.00%
2020/10/08	2	26.80	10	26.40	26.30	-8	244	-3.27%
2020/10/05	11	25.75	0	0.00	27.10	11	225	4.88%
2020/09/30	1	25.40	0	0.00	25.30	1	207	0.48%
2020/09/29	2	25.35	0	0.00	25.35	2	210	0.95%
2020/09/07	2	25.85	0	0.00	25.80	2	225	0.89%
2020/08/31	1	25.95	0	0.00	25.90	1	241	0.41%
2020/08/26	2	25.70	0	0.00	25.70	2	237	0.84%
2020/08/25	2	25.45	0	0.00	25.45	2	233	0.86%
2020/08/20	0	0.00	2	25.15	24.30	-2	234	-0.85%
2020/08/17	2	26.00	0	0.00	25.85	2	225	0.89%
2020/08/10	0	0.00	2	24.10	24.10	-2	207	-0.96%
2020/08/05	0	0.00	2	23.40	23.45	-2	215	-0.93%
2020/08/03	0	0.00	1	23.25	23.05	-1	217	-0.46%
2020/07/28	2	22.70	0	0.00	22.45	2	226	0.88%
2020/07/27	1	23.00	0	0.00	22.90	1	228	0.44%
2020/07/24	2	23.60	0	0.00	23.50	2	231	0.87%
2020/07/21	0	0.00	1	24.50	24.40	-1	231	-0.43%
2020/07/17	1	23.75	0	0.00	23.75	1	233	0.43%
2020/07/10	0	0.00	3	24.55	24.60	-3	258	-1.16%
2020/07/09	0	0.00	10	25.20	25.15	-10	257	-3.88%
2020/07/01	3	25.90	0	0.00	25.95	3	255	1.17%
2020/06/29	5	25.80	0	0.00	25.75	5	260	1.92%
2020/06/23	1	25.50	1	25.70	25.70	0	262	0.00%
2020/06/15	5	24.95	0	0.00	24.95	5	271	1.84%
2020/06/11	5	25.70	0	0.00	24.80	5	280	1.78%
2020/05/27	0	0.00	2	24.00	23.90	-2	316	-0.63%
2020/05/19	0	0.00	1	23.45	23.45	-1	317	-0.31%
2020/05/14	1	22.80	1	23.00	22.80	0	317	0.00%
2020/04/29	4	24.65	0	0.00	24.70	4	321	1.24%
2020/04/21	0	0.00	5	25.05	23.40	-5	331	-1.51%
2020/04/15	5	24.10	0	0.00	23.95	5	314	1.59%
2020/03/19	0	0.00	2	18.50	18.50	-2	276	-0.72%
2020/03/16	0	0.00	4	21.55	21.60	-4	255	-1.56%
2020/03/13	4	21.68	0	0.00	21.60	4	250	1.60%
2020/03/12	6	23.88	0	0.00	23.80	6	215	2.78%
2020/02/27	0	0.00	3	26.35	26.35	-3	194	-1.54%
2020/02/24	0	0.00	0.1	26.80	27.00	-0.1	200	-0.04%
2020/02/14	1	26.90	0	0.00	27.00	1	211	0.47%
2020/02/13	1	27.30	0	0.00	27.15	1	211	0.47%
2020/02/07	1	26.50	0	0.00	26.40	1	227	0.44%
2020/02/06	1	26.50	1	26.80	26.85	0	228	0.00%
2020/01/30	5	27.10	0	0.00	27.35	5	222	2.25%
2020/01/06	1	29.50	1	29.60	29.50	0	231	0.00%
2019/12/31	0	0.00	3	29.70	29.75	-3	237	-1.26%
2019/12/13	1	29.60	0	0.00	29.60	1	324	0.31%
2019/11/08	2	30.40	0	0.00	30.40	2	685	0.29%
2019/10/07	0	0.00	1	32.00	32.00	-1	1,313	-0.08%
2019/10/01	1	31.80	0	0.00	31.80	1	1,348	0.07%
2019/09/27	2	32.05	0	0.00	32.00	2	1,365	0.15%
2019/09/26	0	0.00	7	32.62	32.55	-7	1,363	-0.51%
2019/09/20	1	32.70	0	0.00	32.60	1	1,380	0.07%
2019/09/10	1	33.80	2	34.45	33.75	-1	1,393	-0.07%
2019/09/03	5	36.20	0	0.00	35.55	5	1,334	0.37%
2019/08/30	0	0.00	1	34.40	34.05	-1	1,240	-0.08%
2019/08/29	2	34.35	1	33.45	34.35	1	1,226	0.08%
2019/08/26	1	32.00	0	0.00	32.10	1	1,193	0.08%
2019/08/21	1	32.60	0	0.00	32.60	1	1,187	0.08%
2019/08/20	2	33.63	11	33.45	33.40	-9	1,168	-0.77%
2019/08/16	0	0.00	2	34.50	34.60	-2	1,134	-0.18%
2019/08/15	1	33.80	0	0.00	33.90	1	1,122	0.09%
2019/08/14	0	0.00	6	34.35	34.50	-6	1,105	-0.54%
2019/08/13	1	33.65	0	0.00	33.70	1	1,094	0.09%
2019/08/12	0	0.00	1	34.00	34.30	-1	1,085	-0.09%
2019/08/08	1	33.40	0	0.00	33.55	1	1,070	0.09%
2019/08/02	10	35.15	0	0.00	34.90	10	1,047	0.95%
2019/08/01	2	36.33	0	0.00	36.10	2	1,036	0.19%
2019/07/31	0	0.00	2	36.30	36.35	-2	1,020	-0.20%
2019/07/30	0	0.00	1	36.20	36.50	-1	1,007	-0.10%
2019/07/26	3	38.00	2	37.80	37.40	1	978	0.10%
2019/07/25	0	0.00	4	38.45	38.15	-4	944	-0.42%
2019/07/24	12	40.18	5	39.16	39.10	7	916	0.76%
2019/07/23	3	40.80	0	0.00	41.00	3	870	0.34%
2019/07/22	1	40.05	15	39.02	40.60	-14	797	-1.76%
2019/07/19	20	36.80	7	37.15	37.50	13	713	1.82%
2019/07/18	1	35.90	0	0.00	35.70	1	647	0.15%
2019/07/17	1	34.70	1	34.40	34.35	0	554	0.00%
2019/07/12	0	0.00	1	33.20	33.00	-1	510	-0.20%
2019/07/11	0	0.00	0.2	33.10	33.25	-0.2	501	-0.03%
2019/07/10	1	33.50	0	0.00	33.40	1	503	0.20%
2019/07/05	3	34.45	0	0.00	34.45	3	473	0.63%
2019/07/04	6	34.29	1	34.60	34.15	5	456	1.10%
2019/07/02	0	0.00	2	33.80	34.00	-2	429	-0.47%
2019/07/01	2	33.40	2	33.65	33.30	0	417	0.00%
2019/06/26	0	0.00	2	32.80	33.25	-2	384	-0.52%
2019/06/25	0	0.00	2	32.20	32.25	-2	361	-0.55%
2019/06/06	0	0.00	1	31.70	31.70	-1	356	-0.28%
2019/06/05	1	31.90	0	0.00	31.70	1	351	0.28%
2019/06/03	2	31.60	0	0.00	31.60	2	340	0.59%
2019/05/31	4	32.20	0	0.00	32.40	4	339	1.18%
2019/05/30	2	32.80	5	32.73	32.85	-3	330	-0.91%
2019/05/29	0	0.00	2	31.90	32.00	-2	316	-0.63%
2019/05/28	2	32.35	0	0.00	31.90	2	317	0.63%
2019/05/22	0	0.00	6	32.00	31.90	-6	315	-1.90%
2019/05/16	1	31.10	0	0.00	30.70	1	324	0.31%
2019/05/03	2	33.45	2	33.85	32.70	0	330	0.00%
2019/04/12	0	0.00	0.8	29.85	30.00	-0.8	255	-0.30%
2019/04/09	0	0.00	1	30.00	29.95	-1	251	-0.40%
2019/04/02	0	0.00	1	29.80	29.90	-1	247	-0.40%
2019/03/25	1	29.15	0	0.00	29.10	1	249	0.40%
2019/02/26	0	0.00	2	29.85	29.80	-2	308	-0.65%
2019/02/20	0	0.00	2	29.50	29.40	-2	304	-0.66%
2019/02/19	1	29.00	0	0.00	29.00	1	300	0.33%
2019/02/12	1	28.60	0	0.00	29.80	1	304	0.33%
2019/02/11	2	29.48	0	0.00	29.10	2	299	0.67%
2019/01/04	0	0.00	1	31.50	31.05	-1	585	-0.17%
2018/12/27	0	0.00	1	31.50	31.05	-1	658	-0.15%
2018/12/10	0	0.00	1	31.35	31.10	-1	829	-0.12%
2018/12/06	0	0.00	1	30.35	30.00	-1	819	-0.12%
2018/11/28	1	30.25	0	0.00	30.35	1	833	0.12%
2018/11/27	0	0.00	2	29.30	29.85	-2	842	-0.24%
2018/11/23	0	0.00	1	28.35	28.35	-1	855	-0.12%
2018/11/15	1	28.05	0	0.00	28.20	1	1,085	0.09%
2018/11/13	0	0.00	1	28.05	28.05	-1	1,102	-0.09%
2018/11/09	2	27.90	0	0.00	27.90	2	1,158	0.17%
2018/11/05	1	28.50	2	28.65	28.70	-1	1,259	-0.08%
2018/11/01	5	29.71	5	29.90	29.45	0	1,316	0.00%
2018/10/25	2	30.05	0	0.00	29.95	2	1,427	0.14%
2018/10/24	0	0.00	25	31.49	31.20	-25	1,404	-1.78%
2018/10/23	3	33.35	0	0.00	32.80	3	1,381	0.22%
2018/10/18	1	34.45	0	0.00	34.30	1	1,356	0.07%
2018/10/17	1	34.55	1	34.75	34.75	0	1,352	0.00%
2018/10/16	2	34.80	0	0.00	34.50	2	1,342	0.15%
2018/10/15	2	36.73	4	36.70	35.60	-2	1,312	-0.15%
2018/10/12	0	0.00	4	35.20	35.80	-4	1,231	-0.32%
2018/10/11	5	34.55	0	0.00	34.55	5	1,211	0.41%
2018/09/27	3	35.00	3	35.00	35.00	0	1,056	0.00%
2018/09/26	4	35.90	1	35.80	34.95	3	1,044	0.29%
2018/09/25	1	36.15	2.1	35.68	36.55	-1.1	1,000	-0.11%
2018/09/21	0	0.00	1	35.20	34.95	-1	963	-0.10%
2018/09/18	0	0.00	2	34.35	34.65	-2	938	-0.21%
2018/09/17	0	0.00	5	34.25	34.15	-5	937	-0.53%
2018/09/13	1	34.05	1	34.35	33.95	0	930	0.00%
2018/09/11	2	33.60	0	0.00	34.15	2	918	0.22%
2018/09/10	2	33.28	1	33.50	33.50	1	915	0.11%
2018/09/06	1	33.40	3	33.88	33.80	-2	903	-0.22%
2018/09/05	0	0.00	1	33.60	33.65	-1	898	-0.11%
2018/09/03	10	33.40	0	0.00	33.20	10	894	1.12%
2018/08/31	3	33.15	0	0.00	33.50	3	879	0.34%
2018/08/30	1	34.15	1	34.95	34.00	0	867	0.00%
2018/08/29	0	0.00	1	34.95	34.65	-1	857	-0.12%
2018/08/28	1.2	34.61	1	34.75	34.75	0.2	851	0.02%
2018/08/24	6	34.68	0	0.00	34.85	6	809	0.74%
2018/08/23	19	36.94	3	37.13	36.90	16	761	2.10%
2018/08/22	1	35.35	0	0.00	35.20	1	636	0.16%
2018/08/21	0	0.00	3	34.87	35.00	-3	614	-0.49%
2018/08/20	3	34.18	1	34.40	34.00	2	594	0.34%
2018/08/16	1	34.50	8	34.99	34.40	-7	564	-1.24%
2018/08/14	1	34.30	3	34.95	35.00	-2	483	-0.41%
2018/08/13	0	0.00	3	33.20	33.85	-3	453	-0.66%
2018/08/10	0	0.00	1	34.55	34.40	-1	424	-0.24%
2018/08/09	10	35.00	2	35.40	35.40	8	397	2.01%
2018/08/08	1	35.00	2	34.55	35.00	-1	352	-0.28%
2018/08/07	3	34.42	2	34.90	34.25	1	316	0.32%
2018/08/06	0	0.00	2	32.00	33.25	-2	226	-0.88%
2018/07/31	0	0.00	1	30.50	30.30	-1	171	-0.58%
2018/07/26	0	0.00	2	30.55	30.50	-2	165	-1.21%
2018/07/11	0	0.00	5	28.95	28.75	-5	139	-3.58%
2018/07/06	0	0.00	3	29.00	29.00	-3	137	-2.18%
2018/06/19	2	28.40	0	0.00	28.40	2	152	1.31%
2018/05/30	0.2	27.70	0	0.00	27.95	0.2	207	0.07%
2018/05/22	2	28.90	0	0.00	28.35	2	223	0.90%
2018/05/14	1	29.15	0	0.00	29.25	1	242	0.41%
2018/05/10	1	29.50	4	29.90	29.50	-3	248	-1.21%
2018/05/07	2	28.60	0	0.00	28.75	2	260	0.77%
2018/04/17	0	0.00	1	28.05	27.80	-1	295	-0.34%
2018/04/13	2	28.50	0	0.00	28.45	2	303	0.66%
2018/04/03	1	28.40	0	0.00	28.60	1	331	0.30%
2018/03/22	3	29.70	0	0.00	29.40	3	330	0.91%
2018/03/20	2	30.33	1	30.55	30.35	1	332	0.30%
2018/03/01	0	0.00	1	30.10	30.10	-1	422	-0.24%
2018/02/23	0	0.00	2	30.65	30.00	-2	421	-0.47%
2018/02/06	0	0.00	2	29.10	28.50	-2	409	-0.49%
2018/02/01	0	0.00	2	30.60	30.45	-2	397	-0.50%
2018/01/29	9	30.00	0	0.00	29.90	9	389	2.31%
2018/01/26	1	30.00	0	0.00	30.00	1	389	0.26%
2018/01/25	0	0.00	4	30.50	30.20	-4	389	-1.03%
2018/01/18	0	0.00	1	29.75	29.55	-1	378	-0.26%
2018/01/12	0	0.00	30	30.14	30.10	-30	396	-7.57%
2018/01/10	0	0.00	3	30.15	30.10	-3	396	-0.76%
2018/01/08	5	30.15	0	0.00	30.05	5	389	1.28%
2018/01/05	27	29.90	0	0.00	29.90	27	386	6.99%
2018/01/04	10	29.20	0	0.00	29.20	10	387	2.58%
2018/01/03	0	0.00	20	29.33	29.10	-20	387	-5.16%
2018/01/02	21	29.32	2	29.28	29.35	19	386	4.91%