中航 (2612)-永豐金-嘉義券商分點個股進出

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
50.00
漲跌
▲1.70
漲幅
+3.52%
成交量
9,269張
產業
上市航運類股
302人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/10	7	48.69	12	50.43	50.00	-5	1,097	-0.46%
2024/05/09	7	48.92	8	49.46	48.30	-1	948	-0.11%
2024/05/08	7	48.49	7	50.41	47.45	0	883	0.00%
2024/05/07	1	46.95	1	47.30	46.50	0	755	0.00%
2024/04/24	0	0.00	1	45.55	45.60	-1	737	-0.14%
2024/04/23	1	45.50	0	0.00	45.55	1	745	0.13%
2024/04/22	0	0.00	1	46.90	45.90	-1	760	-0.13%
2024/03/27	0	0.00	3	44.10	44.50	-3	1,113	-0.27%
2024/03/15	1	45.00	0	0.00	45.25	1	1,486	0.07%
2024/03/12	1	48.10	1	47.75	47.45	0	1,762	0.00%
2024/03/11	1	47.70	1	48.20	47.80	0	2,075	0.00%
2024/03/07	2	46.50	0	0.00	46.50	2	2,914	0.07%
2024/03/06	1	47.45	0	0.00	47.45	1	3,063	0.03%
2024/03/05	1	49.15	1	48.55	48.55	0	3,124	0.00%
2024/03/01	1	49.00	1	48.50	48.35	0	3,287	0.00%
2024/02/29	1	49.00	3	48.83	48.60	-2	3,293	-0.06%
2024/02/27	2	46.80	0	0.00	46.80	2	3,264	0.06%
2024/02/26	2	48.13	2	48.75	48.10	0	3,252	0.00%
2024/02/23	3	47.95	3	48.22	47.45	0	3,233	0.00%
2024/02/22	4	47.81	1	48.10	47.70	3	3,212	0.09%
2024/02/21	3	47.62	2	47.58	47.20	1	3,186	0.03%
2024/02/20	1	46.50	5	46.57	46.30	-4	3,155	-0.13%
2024/01/29	0	44.45	0	0.00	45.45	0	3,119	0.00%
2024/01/25	0	45.10	0	0.00	44.70	0	3,129	0.00%
2024/01/24	1	45.10	0	0.00	45.10	1	3,133	0.03%
2024/01/23	1	45.15	1	46.10	45.15	0	3,144	0.00%
2024/01/22	1	44.80	0	0.00	45.30	1	3,143	0.03%
2024/01/18	0	44.95	0	0.00	44.80	0	3,154	0.00%
2024/01/16	4	46.13	0	0.00	45.60	4	3,142	0.13%
2024/01/15	0	0.00	1.7	47.07	47.15	-1.7	3,132	-0.06%
2024/01/12	2	47.20	1	48.15	47.00	1	3,141	0.03%
2024/01/11	1	47.25	0	0.00	47.40	1	3,154	0.03%
2024/01/10	4	48.26	0	0.00	48.00	4	3,158	0.13%
2024/01/09	7	49.43	10	49.52	49.50	-3	3,140	-0.10%
2024/01/08	2	51.30	1	52.00	51.70	1	3,112	0.03%
2024/01/05	1	51.10	3	52.23	52.40	-2	3,101	-0.06%
2024/01/04	2	52.30	17	52.05	52.00	-15	3,066	-0.49%
2024/01/03	3	50.50	0	0.00	50.40	3	3,007	0.10%
2024/01/02	12	51.53	2	52.55	50.90	10	3,020	0.33%
2023/12/28	3	51.60	1	53.10	50.90	2	2,998	0.07%
2023/12/27	3	52.10	2	52.65	52.30	1	2,988	0.03%
2023/12/26	0	0.00	3	53.27	52.80	-3	2,975	-0.10%
2023/12/25	3	52.10	3	51.90	52.10	0	2,971	0.00%
2023/12/22	1	54.30	0	0.00	54.30	1	2,976	0.03%
2023/12/21	3	54.73	3	55.27	55.30	0	2,958	0.00%
2023/12/20	1	53.80	2	54.70	54.90	-1	2,930	-0.03%
2023/12/19	4	54.78	3	55.10	54.50	1	2,949	0.03%
2023/12/18	14	56.21	11	57.62	54.90	3	3,051	0.10%
2023/12/15	1	55.30	1	56.30	55.00	0	3,101	0.00%
2023/12/14	6	56.10	0	0.00	55.40	6	3,135	0.19%
2023/12/13	4	58.10	4	58.53	57.50	0	3,115	0.00%
2023/12/12	1	56.20	2	56.90	56.60	-1	3,102	-0.03%
2023/12/11	45	56.34	44	57.66	56.90	1	3,103	0.03%
2023/12/08	4	55.98	3	57.10	57.40	1	3,035	0.03%
2023/12/07	11.1	57.57	6	57.85	57.70	5.1	2,944	0.17%
2023/12/06	13	56.81	12	58.63	60.00	1	2,811	0.04%
2023/12/05	54	60.55	58	60.70	56.40	-4	2,507	-0.16%
2023/12/04	6	54.68	1	56.80	56.80	5	1,821	0.27%
2023/12/01	8	50.95	37	49.97	51.70	-29	1,652	-1.75%
2023/11/30	6	46.71	6	47.50	47.05	0	1,484	0.00%
2023/11/29	0	0.00	5	44.75	44.95	-5	1,409	-0.35%
2023/11/28	29	44.17	29	45.33	43.75	0	1,363	0.00%
2023/11/27	2	42.25	3	42.92	42.20	-1	1,207	-0.08%
2023/11/22	1	40.20	0	0.00	40.40	1	1,182	0.08%
2023/11/21	1	40.60	1	40.90	40.60	0	1,184	0.00%
2023/11/17	0	0.00	2	40.90	40.75	-2	1,208	-0.17%
2023/10/31	3	40.03	1	40.95	39.15	2	1,365	0.15%
2023/10/30	3	40.63	1	40.85	40.70	2	1,423	0.14%
2023/10/27	1	41.00	1	41.60	41.25	0	1,493	0.00%
2023/10/25	1	42.25	1	42.40	42.50	0	1,576	0.00%
2023/10/24	0	0.00	1	42.65	42.50	-1	1,597	-0.06%
2023/10/23	1	42.15	0	0.00	42.70	1	1,593	0.06%
2023/10/20	4	42.86	2	42.75	42.75	2	1,587	0.13%
2023/10/19	4	43.71	5	43.90	43.70	-1	1,575	-0.06%
2023/10/18	3	42.22	3	42.70	42.35	0	1,544	0.00%
2023/10/17	0	0.00	1	41.80	41.75	-1	1,529	-0.07%
2023/10/16	1	42.35	0	0.00	42.30	1	1,528	0.07%
2023/10/11	2	44.13	1	44.20	44.05	1	1,511	0.07%
2023/10/06	0	0.00	2	45.03	45.00	-2	1,500	-0.13%
2023/10/04	0	0.00	1	44.15	43.25	-1	1,470	-0.07%
2023/10/03	1	43.45	3	43.58	43.25	-2	1,459	-0.14%
2023/10/02	2	43.38	0	0.00	43.35	2	1,451	0.14%
2023/09/28	7	44.90	6	45.40	45.00	1	1,435	0.07%
2023/09/27	7	44.82	11	44.97	44.45	-4	1,414	-0.28%
2023/09/26	1	44.10	1	44.80	43.80	0	1,374	0.00%
2023/09/25	4	44.30	1	44.45	44.45	3	1,374	0.22%
2023/09/22	6	44.72	4	45.18	44.60	2	1,358	0.15%
2023/09/21	11	45.37	11	46.26	45.85	0	1,323	0.00%
2023/09/20	16	45.76	15	46.83	45.10	1	1,182	0.08%
2023/09/19	9	44.88	6	45.43	44.70	3	1,052	0.28%
2023/09/18	7	43.99	5	44.45	43.60	2	991	0.20%
2023/09/15	5	43.86	15	44.41	43.80	-10	955	-1.05%
2023/09/14	1	41.85	5	42.62	42.35	-4	860	-0.46%
2023/09/08	4	40.65	3	41.22	40.30	1	832	0.12%
2023/09/07	1	40.10	0	0.00	40.00	1	816	0.12%
2023/09/06	2	40.40	0	0.00	40.35	2	811	0.25%
2023/09/04	0	0.00	1	41.00	40.70	-1	808	-0.12%
2023/09/01	0	0.00	1	40.60	40.35	-1	807	-0.12%
2023/08/31	1	40.25	1	40.50	40.25	0	808	0.00%
2023/08/29	1	40.00	1	40.35	40.00	0	815	0.00%
2023/08/28	2	39.90	0	0.00	39.60	2	819	0.24%
2023/08/24	1	40.55	0	0.00	40.35	1	815	0.12%
2023/08/23	3	41.45	1	42.25	41.15	2	810	0.25%
2023/08/22	6	40.66	10	41.64	42.00	-4	803	-0.50%
2023/08/21	41	43.21	35	43.62	41.30	6	771	0.78%
2023/08/18	0	0.00	11	41.84	42.65	-11	690	-1.59%
2023/08/17	2	38.75	0	0.00	38.80	2	666	0.30%
2023/08/14	7	38.36	10	38.00	37.90	-3	658	-0.46%
2023/08/08	0	0.00	1	41.20	41.15	-1	626	-0.16%
2023/08/02	22	43.10	8	44.35	41.55	14	615	2.28%
2023/08/01	11	44.10	11	43.76	44.30	0	541	0.00%
2023/07/31	5	41.00	3	41.65	41.20	2	468	0.43%
2023/07/28	16	42.61	14	43.87	41.80	2	447	0.45%
2023/07/27	0	0.00	14	39.89	40.90	-14	359	-3.89%
2023/07/26	2	37.20	0	0.00	37.20	2	335	0.60%
2023/07/21	5	38.15	0	0.00	37.90	5	343	1.46%
2023/07/20	1	38.20	0	0.00	38.45	1	347	0.29%
2023/07/17	0	0.00	0	38.75	38.65	0	351	0.00%
2023/07/12	5	40.94	0	0.00	40.90	5	351	1.42%
2023/07/11	1	41.50	3	41.87	41.50	-2	344	-0.58%
2023/07/03	0	0.00	2	42.13	42.15	-2	347	-0.58%
2023/06/30	0	0.00	2	41.40	41.05	-2	341	-0.59%
2023/06/29	2	40.40	0	0.00	40.45	2	338	0.59%
2023/06/28	3	40.50	0	0.00	40.45	3	339	0.88%
2023/06/27	4	41.11	0	0.00	40.85	4	341	1.17%
2023/06/26	1	41.30	0	0.00	41.30	1	347	0.29%
2023/06/16	0	0.00	10	41.66	41.75	-10	377	-2.65%
2023/06/14	10	41.99	0	0.00	42.05	10	381	2.62%
2023/06/07	0	0.00	25	41.20	41.25	-25	425	-5.88%
2023/06/05	25	40.95	0	0.00	40.75	25	439	5.68%
2023/03/28	0	39.53	0	0.00	39.30	0	1,818	0.00%
2023/03/27	0	0.00	0	39.85	39.90	0	1,846	0.00%
2023/03/16	4	42.83	3	42.97	41.50	1	1,877	0.05%
2023/03/15	4	42.85	4	43.60	42.60	0	1,863	0.00%
2023/03/14	1	41.90	3	42.12	42.25	-2	1,852	-0.11%
2023/03/13	0	0.00	2	42.73	42.80	-2	1,855	-0.11%
2023/03/10	5	43.11	3	43.78	42.60	2	1,856	0.11%
2023/03/09	5	43.90	6	43.64	43.55	-1	1,845	-0.05%
2023/03/08	2	43.13	0	0.00	43.50	2	1,842	0.11%
2023/03/07	0	0.00	1	44.45	44.40	-1	1,833	-0.05%
2023/03/06	9	43.93	13	44.22	44.25	-4	1,823	-0.22%
2023/03/03	2	43.88	16	44.84	44.20	-14	1,806	-0.78%
2023/03/02	7	44.24	21	44.35	44.20	-14	1,771	-0.79%
2023/03/01	13	43.57	6	42.36	42.10	7	1,676	0.42%
2023/02/24	24	43.60	13	43.51	43.00	11	1,617	0.68%
2023/02/23	18	40.30	21	41.23	42.05	-3	1,500	-0.20%
2023/02/22	5	39.00	5	39.20	39.05	0	1,409	0.00%
2023/02/03	0	0.00	4	39.75	39.35	-4	1,463	-0.27%
2023/02/02	0	0.00	4	39.55	39.55	-4	1,453	-0.28%
2023/01/31	1	39.05	0	0.00	39.20	1	1,446	0.07%
2023/01/10	0	0.00	1	38.25	38.15	-1	1,431	-0.07%
2023/01/05	5	39.02	1	39.70	38.55	4	1,426	0.28%
2023/01/04	2	39.08	0	0.00	39.10	2	1,414	0.14%
2023/01/03	9	40.03	0	0.00	39.80	9	1,407	0.64%
2022/12/30	1	41.55	6	41.08	41.55	-5	1,384	-0.36%
2022/12/29	5	40.19	1	40.45	39.85	4	1,347	0.30%
2022/12/28	2	39.38	0	0.00	39.20	2	1,323	0.15%
2022/12/27	4	40.54	1	40.55	40.20	3	1,318	0.23%
2022/12/26	25	42.14	0	0.00	41.10	25	1,287	1.94%
2022/12/23	29	45.26	28	44.45	45.50	1	1,184	0.08%
2022/12/22	1	42.25	22	43.42	44.60	-21	867	-2.42%
2022/12/21	7	40.61	19	40.26	40.55	-12	829	-1.45%
2022/12/20	8	38.19	8	38.69	37.75	0	758	0.00%
2022/12/19	8	37.94	4	39.30	37.30	4	767	0.52%
2022/12/16	2	38.70	1	38.45	38.90	1	826	0.12%
2022/12/15	0	0.00	2	37.00	36.70	-2	1,032	-0.19%
2022/12/13	1	36.70	0	0.00	36.40	1	1,109	0.09%
2022/12/01	0	0.00	25	37.70	37.45	-25	1,250	-2.00%
2022/11/28	25	36.64	0	0.00	36.25	25	1,250	2.00%
2022/11/14	0	0.00	2	35.60	35.65	-2	1,235	-0.16%
2022/10/07	6	35.55	4	35.90	35.60	2	1,274	0.16%
2022/10/06	0	0.00	2	36.15	36.00	-2	1,267	-0.16%
2022/10/04	1	34.25	1	33.65	34.50	0	1,237	0.00%
2022/09/30	0	0.00	50	31.34	32.70	-50	1,203	-4.15%
2022/09/27	12	34.49	1	34.25	34.05	11	1,145	0.96%
2022/09/26	5	36.04	20	36.69	35.00	-15	1,119	-1.34%
2022/09/23	26	39.14	4	39.59	38.35	22	1,088	2.02%
2022/09/22	55	39.57	22	39.30	38.50	33	1,003	3.29%
2022/09/21	20	38.50	8	38.76	39.30	12	750	1.60%
2022/09/19	5	37.60	0	0.00	36.05	5	670	0.75%
2022/09/16	2	38.75	13	38.78	39.25	-11	651	-1.69%
2022/09/15	15	39.04	4	39.40	38.15	11	598	1.84%
2022/09/14	1	35.05	1	35.75	36.45	0	576	0.00%
2022/09/06	1	37.15	1	37.60	36.45	0	606	0.00%
2022/09/01	1	38.05	0	0.00	38.15	1	606	0.16%
2022/08/12	0	0.00	1	40.60	40.60	-1	758	-0.13%
2022/08/10	1	39.75	1	40.10	40.20	0	773	0.00%
2022/08/09	0	0.00	2	39.80	39.70	-2	786	-0.25%
2022/08/04	2	38.70	0	0.00	38.75	2	904	0.22%
2022/08/02	2	40.03	0	0.00	39.85	2	947	0.21%
2022/07/22	1	41.85	2	43.25	42.15	-1	1,377	-0.07%
2022/07/21	1	41.00	1	42.60	40.85	0	1,352	0.00%
2022/07/20	0	0.00	1	40.80	40.00	-1	1,315	-0.08%
2022/07/13	2	37.50	1	37.70	37.30	1	1,481	0.07%
2022/07/12	2	40.35	0	0.00	39.60	2	1,489	0.13%
2022/07/08	0	0.00	3	41.82	41.75	-3	1,511	-0.20%
2022/07/07	0	0.00	1	40.75	40.70	-1	1,517	-0.07%
2022/07/06	4	40.90	0	0.00	40.25	4	1,515	0.26%
2022/07/05	1	41.60	3	41.40	41.80	-2	1,512	-0.13%
2022/07/01	5	41.14	1	42.20	40.00	4	1,512	0.26%
2022/06/30	4	42.26	1	41.95	42.00	3	1,504	0.20%
2022/06/27	2	43.35	7	43.56	43.85	-5	1,497	-0.33%
2022/06/24	4	41.90	5	42.15	41.60	-1	1,487	-0.07%
2022/06/23	3	41.23	2	41.60	41.30	1	1,484	0.07%
2022/06/22	16	42.82	2	41.70	41.25	14	1,479	0.95%
2022/06/21	1	45.65	1	45.90	45.50	0	1,449	0.00%
2022/06/20	5	46.42	0	0.00	45.05	5	1,439	0.35%
2022/06/17	1	49.65	1	49.30	49.15	0	1,422	0.00%
2022/06/16	4	50.04	2	50.13	49.35	2	1,419	0.14%
2022/06/15	2	50.90	1	51.70	50.50	1	1,418	0.07%
2022/06/14	3	50.70	3	51.33	51.50	0	1,431	0.00%
2022/06/13	1	51.60	1	51.30	51.30	0	1,448	0.00%
2022/06/09	1	54.10	1	54.10	53.90	0	1,531	0.00%
2022/06/01	2	54.65	2	54.95	54.70	0	1,833	0.00%
2022/05/31	1	54.30	1	54.30	54.10	0	1,898	0.00%
2022/05/30	1	53.70	1	54.00	53.90	0	1,911	0.00%
2022/05/27	0	0.00	1	53.10	53.60	-1	1,927	-0.05%
2022/05/26	0	52.90	0	0.00	53.10	0	1,988	0.00%
2022/05/24	1	52.90	1	53.30	52.40	0	2,153	0.00%
2022/05/23	1	52.00	2	52.45	51.90	-1	2,165	-0.05%
2022/05/17	2	50.05	2	50.55	50.20	0	2,184	0.00%
2022/05/16	2	50.10	2	50.75	51.10	0	2,174	0.00%
2022/05/13	4	51.40	3	51.87	51.20	1	2,146	0.05%
2022/05/12	2	51.70	2	50.95	49.30	0	2,110	0.00%
2022/05/11	1	50.70	0	0.00	50.60	1	2,067	0.05%
2022/05/05	8	54.38	8	57.10	54.60	0	1,987	0.00%
2022/05/03	1	52.20	1	52.00	52.30	0	1,669	0.00%
2022/04/29	1	52.20	1	51.90	52.20	0	1,679	0.00%
2022/04/21	0	0.00	4	54.53	54.60	-4	1,651	-0.24%
2022/04/20	3	55.30	3	56.07	54.10	0	1,630	0.00%
2022/04/19	1	53.90	0	0.00	52.90	1	1,536	0.07%
2022/04/14	2	51.95	0	0.00	51.90	2	1,497	0.13%
2022/04/13	0	0.00	1	51.80	51.60	-1	1,504	-0.07%
2022/04/12	1	50.20	0	0.00	50.20	1	1,501	0.07%
2022/03/29	1	51.10	0	0.00	51.30	1	1,562	0.06%
2022/03/23	2	52.40	0	0.00	52.30	2	1,671	0.12%
2022/03/16	0	0.00	1	53.20	52.30	-1	1,771	-0.06%
2022/03/14	1	55.80	1	55.50	55.60	0	1,891	0.00%
2022/03/11	10	58.40	54	57.42	56.00	-44	1,875	-2.35%
2022/03/10	53	57.14	13	56.65	57.20	40	1,810	2.21%
2022/03/09	2	52.10	0	0.00	52.00	2	1,706	0.12%
2022/03/01	0	0.00	30	53.28	54.00	-30	1,660	-1.81%
2022/02/25	30	56.60	8	54.10	55.30	22	1,604	1.37%
2022/02/23	5	52.90	5	53.30	53.20	0	1,454	0.00%
2022/02/22	5	53.90	5	54.20	52.40	0	1,428	0.00%
2022/02/21	5	55.00	0	0.00	53.50	5	1,423	0.35%
2022/02/17	2	52.60	1	52.70	52.00	1	1,442	0.07%
2022/02/14	0	0.00	1	51.90	51.30	-1	1,525	-0.07%
2022/02/10	2	53.00	5	52.00	52.40	-3	1,696	-0.18%
2022/01/26	1	48.90	0	0.00	48.20	1	1,915	0.05%
2022/01/25	1	47.90	0	0.00	47.80	1	1,949	0.05%
2022/01/20	1	50.70	0	0.00	50.50	1	2,036	0.05%
2022/01/19	1	51.20	0	0.00	50.60	1	2,072	0.05%
2022/01/07	3	56.10	0	0.00	55.20	3	2,521	0.12%
2022/01/06	0	0.00	1	56.30	56.10	-1	2,705	-0.04%
2021/12/29	1	59.50	0	0.00	59.10	1	3,636	0.03%
2021/12/24	0	0.00	1	60.10	59.90	-1	4,457	-0.02%
2021/12/23	1	61.10	1	61.10	60.70	0	4,690	0.00%
2021/12/22	3	61.27	2	61.60	61.20	1	4,808	0.02%
2021/12/21	2	61.00	2	61.40	61.70	0	4,829	0.00%
2021/12/17	1	60.50	3	60.77	60.10	-2	4,892	-0.04%
2021/12/14	1	59.10	1	58.10	57.90	0	4,932	0.00%
2021/12/10	1	59.50	4	60.10	60.80	-3	5,019	-0.06%
2021/12/09	8	60.70	7	60.84	61.00	1	5,153	0.02%
2021/12/08	0	0.00	2	62.95	60.90	-2	5,290	-0.04%
2021/12/07	3	59.53	0	0.00	59.40	3	5,268	0.06%
2021/12/02	0	0.00	2	58.15	58.50	-2	5,684	-0.04%
2021/12/01	3	57.10	2	56.70	57.00	1	5,769	0.02%
2021/11/30	1	56.50	1	56.50	56.70	0	5,975	0.00%
2021/11/23	2	56.50	2	56.80	56.40	0	7,582	0.00%
2021/11/22	0	0.00	1	56.70	56.80	-1	8,122	-0.01%
2021/11/19	1	55.70	1	56.10	55.10	0	9,213	0.00%
2021/11/18	3	55.60	2	56.10	55.80	1	10,036	0.01%
2021/11/17	2	55.55	0	0.00	55.60	2	10,364	0.02%
2021/11/15	0	0.00	1.6	56.44	55.90	-1.6	12,147	-0.01%
2021/11/12	3	57.53	2	58.00	57.30	1	12,571	0.01%
2021/11/10	1	59.30	0	0.00	58.90	1	12,861	0.01%
2021/11/09	0	0.00	3	60.33	61.00	-3	13,124	-0.02%
2021/11/05	2	57.80	62	57.02	58.10	-60	13,082	-0.46%
2021/11/04	0	0.00	60	58.01	57.80	-60	13,157	-0.46%
2021/11/01	1	56.10	0	0.00	55.90	1	13,586	0.01%
2021/10/29	2	55.45	2	55.80	56.20	0	13,577	0.00%
2021/10/28	1	56.50	1	57.10	55.50	0	13,558	0.00%
2021/10/27	5	56.08	2	55.90	55.90	3	13,613	0.02%
2021/10/26	1	56.70	1	57.00	57.80	0	13,719	0.00%
2021/10/25	3	56.10	3	57.00	57.30	0	13,897	0.00%
2021/10/22	5	58.16	5	56.50	56.50	0	14,132	0.00%
2021/10/21	2	61.05	2	60.50	60.20	0	14,529	0.00%
2021/10/20	2	60.90	2	61.45	60.20	0	14,577	0.00%
2021/10/19	1	60.60	1	60.40	60.80	0	14,663	0.00%
2021/10/18	4	60.58	8	60.31	60.70	-4	14,811	-0.03%
2021/10/15	3	63.70	0	0.00	64.50	3	14,843	0.02%
2021/10/14	2	63.10	9	62.33	63.00	-7	14,886	-0.05%
2021/10/13	0	0.00	1	69.80	65.00	-1	14,908	-0.01%
2021/10/12	1	69.20	0	0.00	67.40	1	15,339	0.01%
2021/10/08	6	73.50	6	72.33	73.40	0	15,744	0.00%
2021/10/07	20	70.23	1	70.90	73.50	19	15,640	0.12%
2021/10/06	4	68.00	0	0.00	66.90	4	15,509	0.03%
2021/10/05	10	67.27	0	0.00	69.50	10	15,452	0.06%
2021/10/04	1	68.20	1	70.00	68.50	0	15,332	0.00%
2021/10/01	2	71.75	0	0.00	67.50	2	14,982	0.01%
2021/09/30	102	69.90	14	70.01	75.00	88	14,709	0.60%	大買/
2021/09/29	19	67.78	19	68.42	68.20	0	14,499	0.00%
2021/09/28	1	67.20	2	67.30	66.30	-1	14,436	-0.01%
2021/09/24	9	69.03	8	69.20	69.80	1	14,543	0.01%
2021/09/23	10	68.50	10	69.00	67.90	0	14,643	0.00%
2021/09/15	10	70.50	10	71.00	71.30	0	15,761	0.00%
2021/09/14	25	71.26	26	71.96	71.20	-1	16,130	-0.01%
2021/09/13	28	70.84	27	72.21	70.60	1	16,486	0.01%
2021/09/10	1	69.60	0	0.00	69.00	1	16,356	0.01%
2021/09/09	26	67.60	26	67.80	67.60	0	16,450	0.00%
2021/09/08	5	67.78	5	67.72	69.00	0	16,516	0.00%
2021/09/07	31	71.62	30	70.25	68.30	1	16,502	0.01%
2021/09/06	10	69.50	12	70.41	68.00	-2	16,341	-0.01%
2021/09/03	3	70.70	11	69.27	70.40	-8	16,290	-0.05%
2021/09/02	31	72.65	30	73.80	73.90	1	16,108	0.01%
2021/09/01	2	73.45	1	74.10	72.70	1	15,923	0.01%
2021/08/31	13	76.67	63	77.47	76.50	-50	15,808	-0.32%
2021/08/30	45	83.27	25	81.07	79.50	20	15,517	0.13%
2021/08/27	2	82.10	23.1	82.95	78.70	-21.1	15,101	-0.14%
2021/08/26	15	86.64	6	86.23	86.50	9	14,782	0.06%
2021/08/25	60.1	84.95	87	84.74	83.90	-26.9	14,431	-0.19%
2021/08/24	37	86.93	109.1	85.13	89.20	-72.1	13,367	-0.54%	大賣/
2021/08/23	123	81.01	3	80.67	81.10	120	12,622	0.95%	大買/鉅額交易
2021/08/20	10.1	72.70	45	73.56	73.80	-34.9	12,393	-0.28%
2021/08/19	83	74.09	35	74.30	74.30	48	11,414	0.42%
2021/08/18	12	65.68	7	65.37	67.60	5	10,866	0.05%
2021/08/17	17	62.96	13	61.42	61.50	4	10,620	0.04%
2021/08/16	4	61.25	30	62.50	60.50	-26	10,638	-0.24%
2021/08/13	94	66.60	57	64.61	63.40	37	10,576	0.35%
2021/08/12	0	0.00	2	60.90	61.40	-2	10,286	-0.02%
2021/08/11	2	58.35	4	59.18	60.10	-2	10,350	-0.02%
2021/08/10	2	62.65	0	0.00	61.00	2	10,346	0.02%
2021/08/09	18	63.81	24	62.89	62.90	-6	10,306	-0.06%
2021/08/06	72	63.53	66	63.24	63.80	6	10,027	0.06%
2021/08/05	3	58.77	3	58.97	58.00	0	9,860	0.00%
2021/08/04	1	60.00	0	0.00	59.80	1	9,882	0.01%
2021/08/03	2	60.05	5	60.22	59.50	-3	9,956	-0.03%
2021/08/02	1	60.30	1	61.80	60.60	0	10,072	0.00%
2021/07/30	5	60.68	0	0.00	59.00	5	10,069	0.05%
2021/07/29	6	64.20	7	64.77	64.80	-1	10,005	-0.01%
2021/07/28	1	60.30	28	63.41	61.80	-27	9,875	-0.27%
2021/07/27	34	67.80	19	67.05	64.60	15	9,737	0.15%
2021/07/26	2	60.80	3	61.63	62.50	-1	9,589	-0.01%
2021/07/23	6	62.40	3	63.47	61.70	3	9,637	0.03%
2021/07/22	3	60.23	6	61.45	61.60	-3	9,688	-0.03%
2021/07/21	0	0.00	3	59.43	60.50	-3	9,818	-0.03%
2021/07/20	0	0.00	0	64.60	63.50	0	9,831	0.00%
2021/07/19	10	69.32	3	68.93	67.20	7	9,867	0.07%
2021/07/16	8.1	74.61	24.2	74.87	71.20	-16.1	9,913	-0.16%
2021/07/15	26	74.22	12	74.88	76.80	14	9,603	0.15%
2021/07/14	295	63.70	291.4	64.85	69.90	3.6	9,367	0.04%	大買/大賣/
2021/07/13	0	0.00	4	65.00	63.60	-4	9,132	-0.04%
2021/07/09	10	73.40	13	74.99	71.80	-3	9,158	-0.03%
2021/07/08	3	76.10	0	0.00	75.70	3	9,186	0.03%
2021/07/07	1	77.00	0	0.00	74.50	1	9,206	0.01%
2021/07/06	0	0.00	4	80.13	78.00	-4	9,207	-0.04%
2021/07/05	1	82.00	30	79.86	79.50	-29	9,199	-0.32%
2021/07/02	31	88.74	11	85.82	84.00	20	9,161	0.22%
2021/07/01	11	89.97	67	88.39	88.00	-56	9,120	-0.61%
2021/06/30	13	81.82	48	82.14	86.80	-35	9,014	-0.39%
2021/06/29	120	83.62	128.1	85.08	82.40	-8.1	8,883	-0.09%	大買/大賣/
2021/06/28	57	76.14	91	76.97	80.40	-34	8,271	-0.41%
2021/06/25	80	73.10	1.2	73.10	73.10	78.8	7,982	0.99%
2021/06/24	76	65.99	55.1	65.22	66.50	20.9	7,919	0.26%
2021/06/23	26	62.16	41	64.94	60.50	-15	7,630	-0.20%
2021/06/22	88	65.31	224	63.61	65.60	-136	7,189	-1.89%	大賣/鉅額交易
2021/06/21	30	59.70	9	59.70	59.70	21	6,685	0.31%
2021/06/18	100	54.30	22	53.34	54.30	78	6,679	1.17%
2021/06/17	8	47.86	25	48.85	49.45	-17	6,593	-0.26%
2021/06/16	9.4	48.06	6	48.88	47.40	3.4	6,545	0.05%
2021/06/15	8	48.13	10	49.05	49.00	-2	6,430	-0.03%
2021/06/11	5	46.68	8	46.63	46.45	-3	6,287	-0.05%
2021/06/09	9	45.32	1	46.05	44.85	8	6,220	0.13%
2021/06/08	5	46.30	22	46.71	46.60	-17	6,177	-0.28%
2021/06/07	10	42.68	13	43.74	44.00	-3	6,048	-0.05%
2021/06/04	16	46.35	3	46.65	45.60	13	5,996	0.22%
2021/06/03	3	47.25	6	47.88	47.50	-3	5,961	-0.05%
2021/06/02	36	47.34	30	47.97	46.95	6	5,904	0.10%
2021/06/01	1	44.10	3	45.47	45.80	-2	5,713	-0.04%
2021/05/31	4	45.15	5	45.48	44.85	-1	5,664	-0.02%
2021/05/28	2	45.23	2	45.73	45.30	0	5,579	0.00%
2021/05/27	6	44.89	6	45.42	45.00	0	5,467	0.00%
2021/05/26	11	43.36	10	44.40	44.30	1	5,229	0.02%
2021/05/25	93	43.77	86	46.98	44.25	7	5,143	0.14%
2021/05/24	40	45.41	82.4	45.36	45.95	-42.4	4,954	-0.86%
2021/05/21	3	39.02	12	40.59	41.80	-9	4,738	-0.19%
2021/05/20	10	39.14	7	40.04	38.55	3	4,683	0.06%
2021/05/19	18	40.15	15	40.86	40.40	3	4,711	0.06%
2021/05/18	4	36.94	10	38.14	38.90	-6	4,663	-0.13%
2021/05/17	13	35.79	18	36.37	35.40	-5	4,616	-0.11%
2021/05/14	31	38.65	30	38.78	38.70	1	4,558	0.02%
2021/05/13	26	37.42	17	39.55	39.05	9	4,465	0.20%
2021/05/12	32	41.75	27	41.21	40.50	5	4,372	0.11%
2021/05/11	44	47.25	28	48.52	45.00	16	4,330	0.37%
2021/05/10	42	48.71	40	48.82	49.40	2	4,238	0.05%
2021/05/07	18	46.09	23	46.73	48.25	-5	4,100	-0.12%
2021/05/06	23	48.63	40.8	48.60	47.85	-17.8	4,019	-0.44%
2021/05/05	15	48.20	29	48.38	48.90	-14	3,934	-0.36%
2021/05/04	69	51.25	54	51.95	48.35	15	3,844	0.39%
2021/05/03	77	54.87	65	56.55	53.70	12	3,679	0.33%
2021/04/29	19	53.21	18.4	54.15	53.90	0.6	3,374	0.02%
2021/04/28	40	54.77	66.1	55.18	55.00	-26.1	3,266	-0.80%
2021/04/27	48	54.36	82	54.81	54.40	-34	3,108	-1.09%
2021/04/26	60	51.19	25.5	51.78	52.20	34.5	2,799	1.23%
2021/04/23	31	49.93	22	49.55	47.50	9	2,672	0.34%
2021/04/22	22	51.96	75	54.01	50.50	-53	2,559	-2.07%
2021/04/21	7	49.98	24	50.50	51.50	-17	2,360	-0.72%
2021/04/20	22	47.53	99	48.47	47.05	-77	2,147	-3.59%
2021/04/19	14	45.52	12	46.09	46.40	2	1,967	0.10%
2021/04/16	64	41.64	12	41.07	42.20	52	1,912	2.72%
2021/04/15	2	38.35	3	38.63	38.40	-1	1,827	-0.05%
2021/04/14	11	38.89	10	39.34	38.80	1	1,877	0.05%
2021/04/13	7	39.16	7	39.48	38.55	0	1,864	0.00%
2021/04/12	8	38.13	9	38.48	38.15	-1	1,839	-0.05%
2021/04/09	3	36.43	6	36.81	37.00	-3	1,861	-0.16%
2021/04/08	1	37.70	2	37.85	37.70	-1	1,874	-0.05%
2021/04/07	1	37.40	1	37.85	37.35	0	1,911	0.00%
2021/04/06	4	37.26	4	37.78	37.20	0	2,092	0.00%
2021/04/01	1	36.50	4	36.96	36.50	-3	2,305	-0.13%
2021/03/31	1	36.25	1	36.10	36.10	0	2,381	0.00%
2021/03/30	3	35.30	5	35.60	35.60	-2	2,433	-0.08%
2021/03/29	2	35.55	6	35.95	35.55	-4	2,517	-0.16%
2021/03/26	0	0.00	1	35.00	35.00	-1	2,784	-0.04%
2021/03/25	4	34.80	1	35.00	34.45	3	2,928	0.10%
2021/03/24	4	34.79	2	35.68	35.35	2	3,000	0.07%
2021/03/23	8	36.04	1	37.00	35.15	7	2,982	0.23%
2021/03/22	11	36.70	19	37.05	37.00	-8	2,931	-0.27%
2021/03/19	26	36.66	24	35.69	35.05	2	2,828	0.07%
2021/03/18	1	34.65	4	35.10	35.25	-3	2,746	-0.11%
2021/03/17	1	34.10	0	0.00	34.25	1	2,719	0.04%
2021/03/16	11	34.51	2	34.53	34.15	9	2,734	0.33%
2021/03/15	3	34.43	5	35.04	34.50	-2	2,767	-0.07%
2021/03/12	0	0.00	1	34.05	33.90	-1	2,754	-0.04%
2021/03/11	1	33.65	0	0.00	33.65	1	2,747	0.04%
2021/03/10	1	33.65	1	33.95	33.95	0	2,739	0.00%
2021/03/09	2	33.35	3	33.90	34.20	-1	2,736	-0.04%
2021/03/08	7	33.74	10	34.44	33.50	-3	2,724	-0.11%
2021/03/05	4	33.50	2	34.10	32.85	2	2,699	0.07%
2021/03/04	1	33.15	2	33.68	33.70	-1	2,693	-0.04%
2021/03/02	5	33.08	0	0.00	32.75	5	2,724	0.18%
2021/02/26	2	33.33	0	0.00	33.35	2	2,724	0.07%
2021/02/25	1	33.35	3	33.73	33.70	-2	2,723	-0.07%
2021/02/24	2	33.45	0	0.00	33.45	2	2,721	0.07%
2021/02/23	0	0.00	1	34.30	34.30	-1	2,704	-0.04%
2021/02/22	0	0.00	50	34.45	34.30	-50	2,692	-1.86%
2021/02/19	58	34.17	11	34.53	34.50	47	2,669	1.76%
2021/02/18	4	32.58	10	32.90	33.10	-6	2,582	-0.23%
2021/01/29	2	30.10	0	0.00	29.70	2	2,496	0.08%
2021/01/26	4	30.75	0	0.00	30.50	4	2,465	0.16%
2021/01/25	1	31.60	1	32.45	31.55	0	2,450	0.00%
2021/01/22	2	31.55	4	31.28	31.50	-2	2,441	-0.08%
2021/01/21	5	30.97	5	31.69	30.55	0	2,429	0.00%
2021/01/20	7	30.76	0	0.00	30.20	7	2,409	0.29%
2021/01/19	2	31.40	2	31.75	31.75	0	2,387	0.00%
2021/01/18	0	0.00	3	31.65	32.25	-3	2,369	-0.13%
2021/01/15	13	33.63	0	0.00	32.80	13	2,342	0.55%
2021/01/14	3	35.65	7	35.90	35.65	-4	2,287	-0.17%
2021/01/13	4	35.13	4	36.09	35.15	0	2,220	0.00%
2021/01/12	11	34.96	4	36.20	34.20	7	2,177	0.32%
2021/01/11	0	0.00	11	34.97	35.85	-11	2,061	-0.53%
2021/01/08	3	32.28	5	32.79	32.60	-2	2,018	-0.10%
2021/01/07	17	32.17	6	32.40	32.15	11	1,996	0.55%
2021/01/06	4	34.46	0	0.00	33.90	4	1,931	0.21%
2021/01/05	2	34.88	2	35.63	35.45	0	1,891	0.00%
2021/01/04	0	0.00	1	35.75	36.10	-1	1,860	-0.05%
2020/12/31	5	35.14	3	35.53	35.30	2	1,798	0.11%
2020/12/30	11	34.66	10	35.31	34.70	1	1,762	0.06%
2020/12/29	20	36.34	11	37.15	35.45	9	1,709	0.53%
2020/12/28	14	37.55	12	37.81	36.80	2	1,529	0.13%
2020/12/25	6	36.33	0	0.00	35.80	6	1,279	0.47%
2020/12/24	4	35.15	4	35.83	35.80	0	1,168	0.00%
2020/12/23	4	33.25	10	34.82	36.00	-6	1,097	-0.55%
2020/12/22	55	35.75	102	35.03	33.20	-47	1,008	-4.66%	大賣/
2020/12/21	40	33.85	19	34.75	35.30	21	720	2.91%
2020/12/18	0	0.00	12	31.59	32.10	-12	572	-2.09%
2020/12/15	0	0.00	3	29.80	29.20	-3	475	-0.63%
2020/12/14	3	28.70	4	29.96	29.95	-1	460	-0.22%
2020/12/11	2	28.10	2	28.40	28.40	0	442	0.00%
2020/12/10	4	29.08	15	29.43	28.75	-11	433	-2.54%
2020/12/09	0	0.00	51	30.91	30.30	-51	411	-12.39%
2020/12/08	7	30.27	2	30.65	30.65	5	361	1.38%
2020/11/26	4	28.08	4	28.06	28.55	0	304	0.00%
2020/11/20	0	0.00	2	27.00	27.00	-2	259	-0.77%
2020/11/19	0	0.00	10	26.78	27.00	-10	259	-3.85%
2020/11/13	0	0.00	1	25.70	26.10	-1	238	-0.42%
2020/10/28	1	25.00	0	0.00	25.10	1	253	0.39%
2020/10/13	3	25.43	0	0.00	25.55	3	255	1.18%
2020/10/08	3	26.68	0	0.00	26.30	3	244	1.23%
2020/10/07	2	26.73	1	27.00	27.00	1	240	0.42%
2020/10/06	5	27.70	0	0.00	27.15	5	236	2.12%
2020/10/05	0	0.00	2	27.10	27.10	-2	225	-0.89%
2020/09/29	2	25.35	0	0.00	25.35	2	210	0.95%
2020/09/28	3	25.90	0	0.00	25.70	3	211	1.42%
2020/08/17	34	25.93	0	0.00	25.85	34	225	15.07%
2020/08/10	3	24.20	0	0.00	24.10	3	207	1.44%
2020/07/24	4	23.55	0	0.00	23.50	4	231	1.73%
2020/07/23	3	24.05	0	0.00	24.00	3	231	1.29%
2020/07/20	10	24.25	0	0.00	24.25	10	231	4.32%
2020/07/03	0	0.00	2	26.25	26.10	-2	254	-0.79%
2020/06/24	0	0.00	8	26.00	26.00	-8	261	-3.06%
2020/06/19	0	0.00	3	26.70	26.15	-3	265	-1.13%
2020/06/18	0	0.00	5	26.20	26.10	-5	262	-1.91%
2020/06/08	5	25.90	0	0.00	25.85	5	323	1.55%
2020/05/29	8	23.73	0	0.00	23.85	8	314	2.54%
2020/05/28	8	23.88	0	0.00	23.75	8	313	2.55%
2020/05/11	0.1	24.10	0	0.00	24.20	0.1	312	0.04%
2020/05/05	2	24.15	0	0.00	24.25	2	314	0.64%
2020/04/30	0	0.00	2	25.00	25.00	-2	316	-0.63%
2020/04/29	0	0.00	2	24.70	24.70	-2	321	-0.62%
2020/04/21	8	24.63	0	0.00	23.40	8	331	2.41%
2020/03/27	0	21.20	0	0.00	21.35	0	289	0.00%
2020/03/13	1	21.45	0	0.00	21.60	1	250	0.40%
2020/03/10	0	25.10	0	0.00	25.15	0	202	0.00%
2020/03/09	0	24.90	0	0.00	25.00	0	196	0.00%
2020/02/25	2	26.75	0	0.00	26.80	2	196	1.02%
2020/02/13	10	27.20	0	0.00	27.15	10	211	4.73%
2020/02/10	3	26.40	0	0.00	26.30	3	226	1.32%
2020/02/03	8	26.15	0	0.00	26.20	8	228	3.50%
2020/01/20	2	29.30	0	0.00	29.25	2	209	0.95%
2020/01/10	3	29.15	0	0.00	29.15	3	223	1.34%
2020/01/08	3	29.05	0	0.00	29.00	3	226	1.33%
2019/12/31	0.1	29.65	0	0.00	29.75	0.1	237	0.04%
2019/12/12	2	29.55	0	0.00	29.55	2	328	0.61%
2019/12/09	3.2	29.90	0	0.00	29.85	3.2	338	0.95%
2019/11/26	3	30.40	0	0.00	30.35	3	553	0.54%
2019/10/18	0	0.00	2	31.65	31.70	-2	1,104	-0.18%
2019/10/15	0	0.00	1	31.95	31.90	-1	1,281	-0.08%
2019/10/14	0	0.00	2	32.40	32.30	-2	1,302	-0.15%
2019/10/07	0	0.00	3	32.10	32.00	-3	1,313	-0.23%
2019/10/03	1	31.75	0	0.00	31.80	1	1,321	0.08%
2019/10/01	4	31.85	0	0.00	31.80	4	1,348	0.30%
2019/09/25	1	33.20	2	33.00	33.20	-1	1,366	-0.07%
2019/09/24	5	32.45	0	0.00	32.50	5	1,363	0.37%
2019/09/23	5	32.30	0	0.00	32.25	5	1,364	0.37%
2019/09/20	4	32.60	0	0.00	32.60	4	1,380	0.29%
2019/09/10	2	34.15	0	0.00	33.75	2	1,393	0.14%
2019/09/09	5	34.85	0	0.00	34.90	5	1,376	0.36%
2019/09/06	2	35.25	0	0.00	34.90	2	1,370	0.15%
2019/09/04	0	0.00	1	36.00	36.00	-1	1,348	-0.07%
2019/09/03	8	35.85	6	36.72	35.55	2	1,334	0.15%
2019/08/29	2	34.13	0	0.00	34.35	2	1,226	0.16%
2019/08/28	0	0.00	7	32.66	32.65	-7	1,188	-0.59%
2019/08/27	1	32.10	0	0.00	32.05	1	1,186	0.08%
2019/08/23	0	0.00	2	32.80	32.75	-2	1,198	-0.17%
2019/08/22	3	32.70	0	0.00	32.30	3	1,192	0.25%
2019/08/14	2	34.15	0	0.00	34.50	2	1,105	0.18%
2019/08/12	6	34.17	0	0.00	34.30	6	1,085	0.55%
2019/08/05	6	35.00	0	0.00	34.70	6	1,046	0.57%
2019/07/31	2	36.30	0	0.00	36.35	2	1,020	0.20%
2019/07/29	2	37.55	0	0.00	37.20	2	978	0.20%
2019/07/26	3	38.07	1	39.05	37.40	2	978	0.20%
2019/07/25	3	37.97	1	38.55	38.15	2	944	0.21%
2019/07/24	27	39.84	0	0.00	39.10	27	916	2.95%
2019/07/23	0	0.00	4	40.01	41.00	-4	870	-0.46%
2019/07/22	2	40.05	0	0.00	40.60	2	797	0.25%
2019/07/18	50	36.12	50	36.22	35.70	0	647	0.00%
2019/07/08	4	33.35	0	0.00	33.35	4	490	0.82%
2019/07/05	0	0.00	18	34.54	34.45	-18	473	-3.80%
2019/06/18	0	0.00	1	31.10	31.10	-1	348	-0.29%
2019/05/20	0	30.10	0	0.00	30.15	0	313	0.00%
2019/05/16	0	0.00	5	31.05	30.70	-5	324	-1.54%
2019/05/14	5	30.60	0	0.00	30.60	5	336	1.48%
2019/05/06	0	0.00	0.8	31.25	31.50	-0.8	339	-0.23%
2019/05/03	0	0.00	2	33.05	32.70	-2	330	-0.61%
2019/04/25	7	31.55	0	0.00	31.80	7	282	2.47%
2019/04/24	0	0.00	2	31.00	31.20	-2	278	-0.72%
2019/04/18	0	0.00	11	30.90	30.70	-11	273	-4.02%
2019/04/16	10	30.50	0	0.00	30.25	10	264	3.78%
2019/01/15	1	31.20	1	31.50	31.20	0	415	0.00%
2019/01/14	1	31.00	0	0.00	31.15	1	423	0.24%
2019/01/11	0	0.00	1	31.45	31.20	-1	435	-0.23%
2019/01/07	0	0.00	2	31.20	31.10	-2	564	-0.35%
2019/01/04	0	0.00	0.4	30.95	31.05	-0.4	585	-0.07%
2018/12/28	0	0.00	4	31.20	31.15	-4	639	-0.63%
2018/12/25	1	30.75	0	0.00	30.95	1	723	0.14%
2018/12/19	2	31.95	0	0.00	31.90	2	801	0.25%
2018/12/17	0	0.00	2	31.95	32.00	-2	835	-0.24%
2018/12/13	0	0.00	4	31.95	32.00	-4	844	-0.47%
2018/12/10	2	31.15	0	0.00	31.10	2	829	0.24%
2018/12/07	0	0.00	4	31.23	31.00	-4	824	-0.49%
2018/12/03	2	30.40	2	31.00	30.50	0	829	0.00%
2018/11/28	0	0.00	2	30.40	30.35	-2	833	-0.24%
2018/11/27	0	0.00	5	29.75	29.85	-5	842	-0.59%
2018/11/26	0	0.00	2	28.90	28.90	-2	848	-0.24%
2018/11/21	2	28.10	2	28.50	28.50	0	883	0.00%
2018/11/15	4	28.11	0	0.00	28.20	4	1,085	0.37%
2018/11/14	6	28.30	0	0.00	28.40	6	1,099	0.55%
2018/10/26	2	29.30	2	29.45	29.45	0	1,438	0.00%
2018/10/25	2	29.65	2	29.95	29.95	0	1,427	0.00%
2018/10/24	8	31.79	0	0.00	31.20	8	1,404	0.57%
2018/10/16	4	35.06	0	0.00	34.50	4	1,342	0.30%
2018/10/15	2	35.53	2	36.55	35.60	0	1,312	0.00%
2018/10/12	0	0.00	2	35.75	35.80	-2	1,231	-0.16%
2018/10/11	1	33.10	2	34.40	34.55	-1	1,211	-0.08%
2018/10/09	0	0.00	1	35.25	35.55	-1	1,186	-0.08%
2018/10/08	0	0.00	2	34.55	34.65	-2	1,167	-0.17%
2018/10/05	5	33.74	3	34.35	34.00	2	1,159	0.17%
2018/10/01	0	0.00	1	35.10	34.95	-1	1,069	-0.09%
2018/09/28	1	34.15	0	0.00	34.40	1	1,064	0.09%
2018/09/10	1	33.00	1	33.50	33.50	0	915	0.00%
2018/09/06	1	33.50	1	33.85	33.80	0	903	0.00%
2018/09/05	1	33.55	1	34.00	33.65	0	898	0.00%
2018/08/31	1	33.35	1	33.50	33.50	0	879	0.00%
2018/08/30	2	34.10	0	0.00	34.00	2	867	0.23%
2018/08/28	0	0.00	1	35.25	34.75	-1	851	-0.12%
2018/08/27	4	34.41	66	34.48	34.55	-62	827	-7.49%
2018/08/24	6	35.03	3	34.80	34.85	3	809	0.37%
2018/08/23	20	37.50	20	36.75	36.90	0	761	0.00%
2018/08/22	0	0.00	1	35.30	35.20	-1	636	-0.16%
2018/08/21	1	33.40	1	34.40	35.00	0	614	0.00%
2018/08/17	1	34.40	1	34.85	34.60	0	581	0.00%
2018/08/15	2	34.88	2	34.93	34.90	0	514	0.00%
2018/08/13	0	0.00	16	33.65	33.85	-16	453	-3.53%
2018/08/10	4	34.70	2	35.65	34.40	2	424	0.47%
2018/08/09	1	34.50	50	34.54	35.40	-49	397	-12.33%
2018/08/07	2	35.25	0	0.00	34.25	2	316	0.63%
2018/08/06	65	33.03	27	32.10	33.25	38	226	16.80%
2018/07/31	0	0.00	4	30.45	30.30	-4	171	-2.33%
2018/07/30	3	30.40	1	30.50	30.50	2	171	1.17%
2018/07/27	2	30.05	0	0.00	30.10	2	168	1.19%
2018/07/26	4	30.23	10	30.64	30.50	-6	165	-3.63%
2018/07/24	0	0.00	4	29.80	29.70	-4	150	-2.65%
2018/07/23	0	0.00	2	29.20	29.15	-2	143	-1.39%
2018/07/05	0	0.00	3	29.15	28.90	-3	134	-2.23%
2018/07/04	2	28.70	0	0.00	28.60	2	131	1.52%
2018/07/03	0	0.00	2	28.75	28.55	-2	134	-1.49%
2018/06/11	0	0.00	1	29.05	29.00	-1	176	-0.57%
2018/06/08	0	0.00	1	28.95	28.75	-1	187	-0.53%
2018/06/06	0	0.00	1	28.55	28.35	-1	195	-0.51%
2018/05/28	2	28.08	0	0.00	28.00	2	210	0.95%
2018/05/22	2	28.38	2	28.93	28.35	0	223	0.00%
2018/05/21	2	28.23	0	0.00	28.35	2	221	0.90%
2018/05/17	3	28.42	0	0.00	28.30	3	223	1.34%
2018/05/11	0	0.00	2	29.50	29.45	-2	245	-0.82%
2018/05/10	0	0.00	2	30.00	29.50	-2	248	-0.81%
2018/05/09	0	0.00	3	28.97	29.05	-3	253	-1.19%
2018/05/08	0	0.00	1	28.90	28.85	-1	255	-0.39%
2018/05/07	0	0.00	1	28.85	28.75	-1	260	-0.38%
2018/05/03	4	28.48	0	0.00	28.50	4	262	1.52%
2018/04/30	0	0.00	2	29.18	29.20	-2	271	-0.74%
2018/04/26	0	0.00	1	29.15	28.90	-1	279	-0.36%
2018/04/25	0	0.00	2	28.95	28.90	-2	280	-0.71%
2018/04/19	0	0.00	1	28.20	28.20	-1	286	-0.35%
2018/04/16	6	28.26	0	0.00	28.05	6	300	1.99%
2018/04/13	0	0.00	2	29.00	28.45	-2	303	-0.66%
2018/04/12	0	0.00	3	28.68	28.70	-3	308	-0.97%
2018/04/10	0	0.00	1	28.65	28.30	-1	321	-0.31%
2018/04/09	5	28.17	0	0.00	28.20	5	327	1.52%
2018/04/03	4	28.63	0	0.00	28.60	4	331	1.21%
2018/03/26	2	28.70	2	29.10	28.90	0	329	0.00%
2018/03/22	2	29.40	0	0.00	29.40	2	330	0.61%
2018/03/21	2	30.10	0	0.00	30.00	2	334	0.60%
2018/03/20	2	30.35	0	0.00	30.35	2	332	0.60%
2018/03/19	4	30.60	4	30.99	30.60	0	334	0.00%
2018/03/16	4	30.55	4	31.20	30.55	0	331	0.00%
2018/03/14	0	0.00	2	30.95	31.05	-2	316	-0.63%
2018/03/12	0	0.00	2	30.80	30.55	-2	311	-0.64%
2018/03/09	0	0.00	2	30.75	30.70	-2	319	-0.63%
2018/02/23	2	30.00	2	30.65	30.00	0	421	0.00%
2018/02/22	2	30.08	7	30.21	30.10	-5	416	-1.20%
2018/02/09	2	28.60	2	28.90	28.90	0	415	0.00%
2018/02/08	0	0.00	2	29.60	29.65	-2	415	-0.48%
2018/02/07	0	0.00	3	29.20	28.80	-3	413	-0.73%
2018/02/05	0	0.00	1	30.10	30.10	-1	397	-0.25%
2018/02/02	0	0.00	2.5	30.24	30.30	-2.5	396	-0.63%
2018/02/01	2	30.65	0	0.00	30.45	2	397	0.50%
2018/01/25	0	0.00	1	30.45	30.20	-1	389	-0.26%
2018/01/17	1	29.45	0	0.00	29.50	1	388	0.26%
2018/01/08	0	0.00	1	30.40	30.05	-1	389	-0.26%
2018/01/05	0	0.00	3	29.88	29.90	-3	386	-0.78%