中航 (2612)-凱基-高美館券商分點個股進出

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
47.25
漲跌
▼2.05
漲幅
-4.16%
成交量
1,958張
產業
上市航運類股▼1.93%
305人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中航 (2612)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	2	47.55	0	0.00	47.25	2	1,368	0.15%
2024/05/16	0	0.00	1	48.25	49.30	-1	1,346	-0.07%
2024/05/14	2	49.18	5	50.72	49.35	-3	1,302	-0.23%
2024/05/13	7.1	51.34	3.1	51.22	50.10	4	1,233	0.33%
2024/05/10	9	51.38	8	49.20	50.00	1	1,097	0.09%
2024/05/09	0	0.00	3	49.17	48.30	-3	948	-0.32%
2024/05/08	11	48.85	11.5	50.96	47.45	-0.5	883	-0.05%
2024/05/07	1	47.10	1	46.50	46.50	0	755	0.00%
2024/05/03	0	0.00	0.4	46.30	45.55	-0.4	733	-0.05%
2024/05/02	1	45.50	0	0.00	45.40	1	727	0.14%
2024/04/30	1	46.00	0	0.00	45.75	1	729	0.14%
2024/04/29	3	46.80	0.1	47.15	46.45	2.9	728	0.40%
2024/04/26	0	0.00	0.1	46.25	46.15	-0.1	723	-0.01%
2024/04/22	3	47.05	3	46.50	45.90	0	760	0.00%
2024/04/19	0	0.00	0.1	46.30	45.85	-0.1	756	-0.01%
2024/04/09	0	0.00	1	44.80	44.80	-1	933	-0.11%
2024/04/08	0	0.00	0	43.93	44.00	0	960	0.00%
2024/03/22	0	45.25	0	0.00	45.30	0	1,213	0.00%
2024/03/15	1	45.80	0	0.00	45.25	1	1,486	0.07%
2024/03/14	0	46.80	0	0.00	46.25	0	1,546	0.00%
2024/03/08	0	0.00	0.2	46.30	46.00	-0.2	2,751	-0.01%
2024/03/06	0	0.00	8	48.02	47.45	-8	3,063	-0.26%
2024/03/05	4	49.26	3	48.80	48.55	1	3,124	0.03%
2024/03/04	1	48.30	2	48.70	48.75	-1	3,151	-0.03%
2024/03/01	1	49.25	3	48.60	48.35	-2	3,287	-0.06%
2024/02/29	4	48.68	0	0.00	48.60	4	3,293	0.12%
2024/02/27	0	46.90	0	0.00	46.80	0	3,264	0.00%
2024/02/23	2	48.48	1	47.50	47.45	1	3,233	0.03%
2024/02/22	0	47.00	0	0.00	47.70	0	3,212	0.00%
2024/02/20	0	0.00	2	46.45	46.30	-2	3,155	-0.06%
2024/02/16	0	44.13	0	0.00	44.05	0	3,123	0.00%
2024/02/05	0	43.65	0	0.00	43.50	0	3,122	0.00%
2024/02/01	0	0.00	0.1	44.75	44.75	-0.1	3,121	0.00%
2024/01/26	0	0.00	2	44.48	44.50	-2	3,123	-0.06%
2024/01/23	1	45.30	0	0.00	45.15	1	3,144	0.03%
2024/01/17	1	45.15	0	0.00	44.50	1	3,147	0.03%
2024/01/16	0	47.20	0	0.00	45.60	0	3,142	0.00%
2024/01/12	1	48.00	0	0.00	47.00	1	3,141	0.03%
2024/01/11	0.1	47.50	1	47.40	47.40	-0.9	3,154	-0.03%
2024/01/10	1	47.80	0	0.00	48.00	1	3,158	0.03%
2024/01/09	0	0.00	2	49.60	49.50	-2	3,140	-0.06%
2024/01/08	0.3	51.60	0	0.00	51.70	0.3	3,112	0.01%
2024/01/05	2	52.30	2	51.85	52.40	0	3,101	0.00%
2024/01/04	3.1	52.64	1	52.50	52.00	2.1	3,066	0.07%
2024/01/02	0	0.00	0.1	52.10	50.90	-0.1	3,020	0.00%
2023/12/29	0.1	50.80	0	0.00	50.80	0.1	2,995	0.00%
2023/12/25	1	51.70	0	0.00	52.10	1	2,971	0.03%
2023/12/21	0	0.00	1	54.90	55.30	-1	2,958	-0.03%
2023/12/19	1	54.80	0	0.00	54.50	1	2,949	0.03%
2023/12/18	6	57.78	16	55.16	54.90	-10	3,051	-0.33%
2023/12/15	2	55.55	0	0.00	55.00	2	3,101	0.06%
2023/12/14	7	56.21	3	55.40	55.40	4	3,135	0.13%
2023/12/13	6	57.45	9	59.59	57.50	-3	3,115	-0.10%
2023/12/12	0	0.00	1	56.80	56.60	-1	3,102	-0.03%
2023/12/11	2	56.30	18	56.79	56.90	-16	3,103	-0.52%
2023/12/08	3	57.60	12	56.92	57.40	-9	3,035	-0.30%
2023/12/07	7	57.53	4.7	57.57	57.70	2.3	2,944	0.08%
2023/12/06	24.1	58.04	77	58.56	60.00	-53	2,811	-1.88%
2023/12/05	114.7	57.88	54	60.02	56.40	60.7	2,507	2.42%	大買/
2023/12/04	27	54.29	5	56.80	56.80	22	1,821	1.21%
2023/12/01	1	48.45	5	50.39	51.70	-4	1,652	-0.24%
2023/11/30	1	47.25	9	47.36	47.05	-8	1,484	-0.54%
2023/11/29	2	44.65	5	44.83	44.95	-3	1,409	-0.21%
2023/11/28	16	45.24	9	45.94	43.75	7	1,363	0.51%
2023/11/27	0	0.00	0.4	42.15	42.20	-0.4	1,207	-0.03%
2023/11/22	0	0.00	1	40.40	40.40	-1	1,182	-0.08%
2023/11/16	0	0.00	15	40.50	40.40	-15	1,239	-1.21%
2023/11/10	0	0.00	1	39.05	39.30	-1	1,333	-0.08%
2023/11/06	1	40.00	0	0.00	40.10	1	1,361	0.07%
2023/11/01	1	39.10	0	0.00	39.15	1	1,363	0.07%
2023/10/31	1	39.95	0	0.00	39.15	1	1,365	0.07%
2023/10/30	1	41.00	0	0.00	40.70	1	1,423	0.07%
2023/10/26	1	41.50	0	41.35	41.60	1	1,508	0.07%
2023/10/23	0	0.00	1	42.30	42.70	-1	1,593	-0.06%
2023/10/20	2	42.25	0	0.00	42.75	2	1,587	0.13%
2023/10/19	1	42.95	2	43.33	43.70	-1	1,575	-0.06%
2023/10/18	1	41.90	0	0.00	42.35	1	1,544	0.06%
2023/10/17	1	42.00	0	0.00	41.75	1	1,529	0.07%
2023/10/16	0	0.00	2	42.40	42.30	-2	1,528	-0.13%
2023/10/13	2	43.85	0	0.00	43.55	2	1,523	0.13%
2023/10/12	0	0.00	4	44.01	44.20	-4	1,515	-0.26%
2023/09/28	1	45.00	0	0.00	45.00	1	1,435	0.07%
2023/09/26	0	0.00	2	43.90	43.80	-2	1,374	-0.15%
2023/09/25	1	43.80	0	0.00	44.45	1	1,374	0.07%
2023/09/22	2	45.00	1	44.60	44.60	1	1,358	0.07%
2023/09/21	4	46.30	3	45.92	45.85	1	1,323	0.08%
2023/09/20	8	46.58	12	47.06	45.10	-4	1,182	-0.34%
2023/09/19	1	45.55	1	45.00	44.70	0	1,052	0.00%
2023/09/18	0	0.00	2	44.25	43.60	-2	991	-0.20%
2023/09/15	6	44.90	9	44.42	43.80	-3	955	-0.31%
2023/09/14	0	0.00	10	42.40	42.35	-10	860	-1.16%
2023/09/07	0	0.00	0.1	40.05	40.00	-0.1	816	-0.01%
2023/08/24	1	40.70	0	0.00	40.35	1	815	0.12%
2023/08/23	3	41.27	0	0.00	41.15	3	810	0.37%
2023/08/22	3	41.67	5	41.76	42.00	-2	803	-0.25%
2023/08/21	6	41.88	1	40.45	41.30	5	771	0.65%
2023/08/18	0	0.00	4	41.30	42.65	-4	690	-0.58%
2023/08/17	0	0.00	1	38.80	38.80	-1	666	-0.15%
2023/08/14	3	38.43	1	39.55	37.90	2	658	0.30%
2023/08/11	3	40.13	0	0.00	39.90	3	644	0.47%
2023/08/10	0	0.00	1	41.25	40.85	-1	641	-0.16%
2023/08/08	3	41.05	0	0.00	41.15	3	626	0.48%
2023/08/02	8	43.61	4	43.85	41.55	4	615	0.65%
2023/08/01	5	44.43	2	43.60	44.30	3	541	0.55%
2023/07/28	5	42.94	6	42.73	41.80	-1	447	-0.22%
2023/07/27	4	40.90	2	39.15	40.90	2	359	0.56%
2023/07/24	1	37.70	0	0.00	37.20	1	342	0.29%
2023/07/19	1	37.90	0	0.00	38.00	1	352	0.28%
2023/07/14	0	0.00	0.1	38.70	38.95	-0.1	351	-0.03%
2023/07/12	1	41.00	0	0.00	40.90	1	351	0.28%
2023/07/10	0	0.00	7	41.50	41.40	-7	342	-2.05%
2023/07/03	1	42.25	4	42.05	42.15	-3	347	-0.86%
2023/06/29	1	40.30	0	0.00	40.45	1	338	0.30%
2023/06/28	0	0.00	0.1	40.45	40.45	-0.1	339	-0.03%
2023/06/27	5	41.10	0	0.00	40.85	5	341	1.46%
2023/06/20	0.2	41.45	0	0.00	41.50	0.2	367	0.05%
2023/06/19	0	0.00	0	41.35	41.10	0	377	0.00%
2023/06/14	0	0.00	1	41.65	42.05	-1	381	-0.27%
2023/06/13	1	40.50	0	0.00	40.85	1	392	0.25%
2023/06/12	0	0.00	0	40.78	40.85	0	405	0.00%
2023/05/31	0	40.00	0	0.00	39.80	0	510	0.01%
2023/05/15	2	38.90	2	39.35	39.40	0	872	0.00%
2023/05/02	0	0.00	0	39.95	40.15	0	895	0.00%
2023/04/28	0	0.00	2	40.63	40.65	-2	901	-0.22%
2023/04/25	0	0.00	1	40.00	39.25	-1	896	-0.11%
2023/04/24	0	0.00	0.1	39.70	39.90	-0.1	895	-0.01%
2023/04/17	1	40.60	0	0.00	40.60	1	944	0.11%
2023/04/07	0	0.00	1	40.20	40.35	-1	1,168	-0.09%
2023/03/30	0	0.00	2	39.30	39.40	-2	1,685	-0.12%
2023/03/28	1	39.65	0	0.00	39.30	1	1,818	0.05%
2023/03/24	1	39.30	0	0.00	39.15	1	1,890	0.05%
2023/03/23	1	39.30	0	0.00	39.15	1	1,894	0.05%
2023/03/17	1	41.60	0	0.00	41.60	1	1,881	0.05%
2023/03/07	0	0.00	1	44.40	44.40	-1	1,833	-0.05%
2023/03/06	0	44.00	0	0.00	44.25	0	1,823	0.00%
2023/03/03	1	44.00	0	0.00	44.20	1	1,806	0.06%
2023/03/02	7	45.09	7	44.22	44.20	0	1,771	0.00%
2023/02/24	12	43.42	10	43.13	43.00	2	1,617	0.12%
2023/02/23	4	41.76	6	41.91	42.05	-2	1,500	-0.13%
2023/02/22	0	0.00	1	39.35	39.05	-1	1,409	-0.07%
2023/02/21	0	39.05	0	0.00	39.25	0	1,405	0.00%
2023/02/16	0	0.00	1	38.35	38.35	-1	1,414	-0.07%
2023/02/15	1	38.35	0	0.00	38.25	1	1,422	0.07%
2023/02/13	0	38.10	0	0.00	38.30	0	1,428	0.00%
2023/02/10	0	40.00	0	0.00	38.70	0	1,439	0.00%
2023/02/09	0	0.00	1	39.50	39.30	-1	1,455	-0.07%
2023/01/17	1	38.20	1	38.20	38.40	0	1,436	0.00%
2023/01/05	0	0.00	2	38.75	38.55	-2	1,426	-0.14%
2023/01/04	2	39.38	9	39.14	39.10	-7	1,414	-0.49%
2023/01/03	8	39.67	6	40.13	39.80	2	1,407	0.14%
2022/12/30	11	41.54	3	41.42	41.55	8	1,384	0.58%
2022/12/29	2	40.08	0	0.00	39.85	2	1,347	0.15%
2022/12/28	0	0.00	3	39.20	39.20	-3	1,323	-0.23%
2022/12/27	1	40.15	0	0.00	40.20	1	1,318	0.08%
2022/12/26	5	41.52	6	41.32	41.10	-1	1,287	-0.08%
2022/12/23	26	44.60	27	45.01	45.50	-1	1,184	-0.08%
2022/12/22	0	0.00	2	44.60	44.60	-2	867	-0.23%
2022/12/21	5	40.22	2	40.45	40.55	3	829	0.36%
2022/12/16	1	38.90	2	38.28	38.90	-1	826	-0.12%
2022/12/06	1	36.40	0	0.00	36.00	1	1,258	0.08%
2022/12/01	0	0.00	0.1	37.73	37.45	-0.1	1,250	0.00%
2022/11/25	0	0.00	1	36.75	36.40	-1	1,249	-0.08%
2022/11/18	1	35.20	0	0.00	35.10	1	1,248	0.08%
2022/11/17	1	36.00	1	36.55	35.70	0	1,244	0.00%
2022/11/16	1	36.15	2	36.40	35.45	-1	1,239	-0.08%
2022/11/14	0	0.00	2	35.60	35.65	-2	1,235	-0.16%
2022/11/07	0	0.00	1	33.55	33.65	-1	1,229	-0.08%
2022/11/04	2	31.93	1	32.45	32.00	1	1,213	0.08%
2022/11/03	1	31.35	1	31.50	31.50	0	1,210	0.00%
2022/10/24	2	33.88	2	33.58	33.25	0	1,211	0.00%
2022/10/17	0	31.40	0	0.00	32.75	0	1,243	0.00%
2022/10/14	0	0.00	1	33.80	33.50	-1	1,276	-0.08%
2022/10/04	1	34.70	2	34.05	34.50	-1	1,237	-0.08%
2022/09/30	0	0.00	2	32.05	32.70	-2	1,203	-0.17%
2022/09/29	2	32.35	4	32.10	31.90	-2	1,186	-0.17%
2022/09/28	0	32.05	1	31.60	31.35	-1	1,175	-0.08%
2022/09/27	2	34.60	1	34.05	34.05	1	1,145	0.09%
2022/09/26	7	36.73	7	35.65	35.00	0	1,119	0.00%
2022/09/23	5	38.86	5	39.64	38.35	0	1,088	0.00%
2022/09/22	21	39.17	22	38.73	38.50	-1	1,003	-0.10%
2022/09/21	1	38.25	3	38.02	39.30	-2	750	-0.27%
2022/09/20	1	36.00	0	0.00	35.75	1	665	0.15%
2022/09/19	5	37.13	0	0.00	36.05	5	670	0.75%
2022/09/16	7	38.74	8	39.24	39.25	-1	651	-0.15%
2022/09/15	4	37.75	13	38.06	38.15	-9	598	-1.50%
2022/09/14	1	35.10	0	0.00	36.45	1	576	0.17%
2022/09/13	1	35.60	0	0.00	35.40	1	573	0.17%
2022/09/12	1	35.20	0	0.00	35.65	1	591	0.17%
2022/09/08	1	35.05	0	0.00	35.00	1	595	0.17%
2022/09/07	1	35.30	0	0.00	35.15	1	604	0.17%
2022/09/06	1	37.40	0	0.00	36.45	1	606	0.17%
2022/09/02	3	37.72	0	0.00	37.00	3	612	0.49%
2022/09/01	0	39.40	0	0.00	38.15	0	606	0.00%
2022/08/31	0	38.60	0	0.00	38.70	0	606	0.00%
2022/08/30	1	38.60	2	38.55	38.70	-1	607	-0.16%
2022/08/29	0	0.00	0	38.55	38.35	0	611	0.00%
2022/08/24	1	39.90	0	0.00	39.95	1	630	0.16%
2022/08/22	0	0.00	0	39.90	40.10	0	651	0.00%
2022/08/19	0	0.00	1	40.60	40.50	-1	667	-0.15%
2022/08/18	0	0.00	1	41.30	41.45	-1	683	-0.15%
2022/08/17	1	40.60	0	0.00	40.20	1	682	0.15%
2022/08/16	1	40.10	0	0.00	40.10	1	706	0.14%
2022/08/12	1	40.40	2	40.83	40.60	-1	758	-0.13%
2022/08/11	2	40.40	0	0.00	40.15	2	766	0.26%
2022/08/09	0	0.00	1	39.70	39.70	-1	786	-0.13%
2022/08/05	1	39.50	0	0.00	39.65	1	857	0.12%
2022/08/02	1	40.00	1	40.00	39.85	0	947	0.00%
2022/07/29	1	41.00	0	0.00	40.80	1	1,031	0.10%
2022/07/25	1	41.25	1	41.50	41.50	0	1,377	0.00%
2022/07/22	1	41.10	0	0.00	42.15	1	1,377	0.07%
2022/07/20	0	0.00	1	40.35	40.00	-1	1,315	-0.08%
2022/07/19	3	41.12	3	40.85	40.35	0	1,323	0.00%
2022/07/18	1	38.00	0	0.00	38.90	1	1,332	0.08%
2022/07/15	0	0.00	1	37.45	37.55	-1	1,357	-0.07%
2022/06/29	0	0.00	1	43.35	43.15	-1	1,499	-0.07%
2022/06/27	1	44.30	0	0.00	43.85	1	1,497	0.07%
2022/06/22	2	42.65	0	0.00	41.25	2	1,479	0.14%
2022/06/16	1	49.35	0	0.00	49.35	1	1,419	0.07%
2022/06/15	1	51.70	0	0.00	50.50	1	1,418	0.07%
2022/06/13	2	51.55	0	0.00	51.30	2	1,448	0.14%
2022/06/10	0	0.00	2	52.70	53.00	-2	1,480	-0.14%
2022/06/09	0	0.00	3	53.97	53.90	-3	1,531	-0.20%
2022/06/06	1	55.50	0	0.00	55.40	1	1,805	0.06%
2022/06/01	1	54.80	4	55.05	54.70	-3	1,833	-0.16%
2022/05/31	0	54.10	0	0.00	54.10	0	1,898	0.00%
2022/05/27	0	0.00	1	53.50	53.60	-1	1,927	-0.05%
2022/05/26	1	53.00	0	0.00	53.10	1	1,988	0.05%
2022/05/24	2	52.65	0	0.00	52.40	2	2,153	0.09%
2022/05/23	1	52.40	6	52.60	51.90	-5	2,165	-0.23%
2022/05/20	2	50.45	1	51.00	50.30	1	2,151	0.05%
2022/05/18	0	0.00	1	50.80	50.70	-1	2,187	-0.05%
2022/05/17	1	50.10	6	50.10	50.20	-5	2,184	-0.23%
2022/05/16	5	49.50	5	50.60	51.10	0	2,174	0.00%
2022/05/13	4	51.20	10	51.68	51.20	-6	2,146	-0.28%
2022/05/12	6	50.18	0	0.00	49.30	6	2,110	0.28%
2022/05/11	1	51.50	0	0.00	50.60	1	2,067	0.05%
2022/05/10	0	0.00	1	52.30	51.40	-1	2,067	-0.05%
2022/05/09	4	51.65	2	51.65	51.10	2	2,044	0.10%
2022/05/06	4	53.05	0	0.00	53.20	4	2,025	0.20%
2022/05/05	4	57.28	4	56.65	54.60	0	1,987	0.00%
2022/05/04	0	0.00	3	57.50	57.50	-3	1,749	-0.17%
2022/04/26	1	51.90	0	0.00	51.30	1	1,680	0.06%
2022/04/25	0	0.00	1	54.20	51.90	-1	1,677	-0.06%
2022/04/21	0	0.00	1	54.80	54.60	-1	1,651	-0.06%
2022/04/20	9	55.14	4	54.90	54.10	5	1,630	0.31%
2022/04/19	0	0.00	4	53.88	52.90	-4	1,536	-0.26%
2022/04/15	0	0.00	3	54.00	53.30	-3	1,515	-0.20%
2022/04/11	0	51.80	0	0.00	50.70	0	1,505	0.00%
2022/04/08	1	50.40	1	51.00	50.80	0	1,514	0.00%
2022/03/23	0	0.00	2	52.60	52.30	-2	1,671	-0.12%
2022/03/21	0	0.00	1	52.80	52.90	-1	1,724	-0.06%
2022/03/17	1	53.90	0	0.00	54.10	1	1,752	0.06%
2022/03/15	2	53.25	0	0.00	52.90	2	1,799	0.11%
2022/03/14	2	55.90	1	55.40	55.60	1	1,891	0.05%
2022/03/11	3	57.17	4	57.25	56.00	-1	1,875	-0.05%
2022/03/10	9	56.66	26	56.37	57.20	-17	1,810	-0.94%
2022/03/09	1	51.90	1	52.30	52.00	0	1,706	0.00%
2022/03/08	1	49.50	1	49.50	49.50	0	1,742	0.00%
2022/03/07	3	51.97	1	51.70	51.70	2	1,736	0.12%
2022/03/04	2	55.30	1	55.00	54.20	1	1,728	0.06%
2022/03/03	1	54.00	1	54.10	54.00	0	1,669	0.00%
2022/03/02	3	53.37	1	54.60	53.20	2	1,671	0.12%
2022/03/01	2	53.90	3	55.07	54.00	-1	1,660	-0.06%
2022/02/25	8	55.51	11	55.53	55.30	-3	1,604	-0.19%
2022/02/24	5	51.50	0	0.00	51.50	5	1,466	0.34%
2022/02/23	1	53.20	2	54.55	53.20	-1	1,454	-0.07%
2022/02/22	2	52.50	0	0.00	52.40	2	1,428	0.14%
2022/02/18	1	53.30	5	52.50	53.40	-4	1,421	-0.28%
2022/02/17	1	52.00	0	0.00	52.00	1	1,442	0.07%
2022/02/16	0	0.00	5	52.40	52.30	-5	1,465	-0.34%
2022/02/09	2	51.85	0	0.00	52.10	2	1,736	0.12%
2022/02/08	1	51.40	1	51.10	51.30	0	1,752	0.00%
2022/02/07	0	50.60	0	0.00	50.50	0	1,806	0.00%
2022/01/26	0	0.00	3	48.22	48.20	-3	1,915	-0.16%
2022/01/21	1	49.60	0	0.00	49.20	1	2,013	0.05%
2022/01/20	0	0.00	0	51.20	50.50	0	2,036	0.00%
2022/01/18	1	52.30	0	0.00	52.20	1	2,119	0.05%
2022/01/17	3	52.20	0	0.00	52.70	3	2,192	0.14%
2022/01/14	2	52.15	4	51.80	52.20	-2	2,255	-0.09%
2022/01/13	1	53.10	0	0.00	53.00	1	2,271	0.04%
2022/01/12	3	53.33	1	54.40	53.00	2	2,305	0.09%
2022/01/11	2	54.95	5	54.94	54.30	-3	2,344	-0.13%
2022/01/10	1	55.10	0	0.00	54.90	1	2,444	0.04%
2022/01/07	1	55.20	0	0.00	55.20	1	2,521	0.04%
2022/01/06	7	56.46	0	0.00	56.10	7	2,705	0.26%
2022/01/05	2	57.00	2	57.00	56.80	0	2,827	0.00%
2022/01/04	2	57.40	1	57.50	57.60	1	2,944	0.03%
2022/01/03	1	57.10	1	57.20	57.20	0	3,376	0.00%
2021/12/29	2	59.70	1	59.60	59.10	1	3,636	0.03%
2021/12/28	3	59.20	0	0.00	58.90	3	3,774	0.08%
2021/12/27	2	59.25	0	0.00	59.10	2	4,150	0.05%
2021/12/24	1	60.80	0	0.00	59.90	1	4,457	0.02%
2021/12/23	1	61.30	0	0.00	60.70	1	4,690	0.02%
2021/12/22	8	61.11	0	0.00	61.20	8	4,808	0.17%
2021/12/21	0	0.00	10	61.26	61.70	-10	4,829	-0.21%
2021/12/20	0	0.00	2	60.65	59.50	-2	4,837	-0.04%
2021/12/17	3	60.30	4	60.83	60.10	-1	4,892	-0.02%
2021/12/16	2	58.85	0	0.00	59.00	2	4,894	0.04%
2021/12/15	1	60.20	7	59.30	60.00	-6	4,909	-0.12%
2021/12/14	9	59.07	5	58.84	57.90	4	4,932	0.08%
2021/12/13	0	0.00	2	60.40	60.20	-2	4,948	-0.04%
2021/12/10	1	59.00	1	60.50	60.80	0	5,019	0.00%
2021/12/09	6	60.50	2	60.40	61.00	4	5,153	0.08%
2021/12/08	12	61.80	12	61.33	60.90	0	5,290	0.00%
2021/12/07	6	58.87	5	59.34	59.40	1	5,268	0.02%
2021/12/06	0	0.00	2	59.25	59.00	-2	5,306	-0.04%
2021/12/03	4	57.18	3	59.20	57.10	1	5,420	0.02%
2021/12/02	1	59.50	1	58.90	58.50	0	5,684	0.00%
2021/11/30	0	0.00	6	55.90	56.70	-6	5,975	-0.10%
2021/11/29	0	0.00	2	55.80	55.00	-2	6,192	-0.03%
2021/11/26	2	56.50	2	55.30	54.80	0	6,429	0.00%
2021/11/25	3	57.50	1	57.30	57.30	2	6,750	0.03%
2021/11/24	0	0.00	2	57.50	57.40	-2	7,202	-0.03%
2021/11/23	1	56.70	0	0.00	56.40	1	7,582	0.01%
2021/11/22	1	56.00	6	56.93	56.80	-5	8,122	-0.06%
2021/11/19	0	0.00	1	55.70	55.10	-1	9,213	-0.01%
2021/11/18	5	55.60	2	55.95	55.80	3	10,036	0.03%
2021/11/17	2	55.30	1	55.50	55.60	1	10,364	0.01%
2021/11/16	4	57.40	5	57.74	57.60	-1	11,545	-0.01%
2021/11/15	3	56.60	0	0.00	55.90	3	12,147	0.02%
2021/11/11	0	0.00	1	59.30	57.50	-1	12,753	-0.01%
2021/11/10	18	59.27	17	59.36	58.90	1	12,861	0.01%
2021/11/09	13	60.78	12	61.07	61.00	1	13,124	0.01%
2021/11/08	2	58.80	4	59.03	59.50	-2	13,076	-0.02%
2021/11/04	3	59.00	1	57.50	57.80	2	13,157	0.02%
2021/11/03	13	58.47	15	58.69	58.60	-2	13,463	-0.01%
2021/11/02	2	56.60	3	57.27	56.40	-1	13,600	-0.01%
2021/11/01	6	56.38	2	57.20	55.90	4	13,586	0.03%
2021/10/29	0	0.00	1	56.70	56.20	-1	13,577	-0.01%
2021/10/28	2	55.70	1	56.90	55.50	1	13,558	0.01%
2021/10/27	4	55.80	0	0.00	55.90	4	13,613	0.03%
2021/10/26	3	56.47	2	57.35	57.80	1	13,719	0.01%
2021/10/25	4	57.38	8	57.48	57.30	-4	13,897	-0.03%
2021/10/22	8	57.36	2	58.15	56.50	6	14,132	0.04%
2021/10/21	2	61.50	0	0.00	60.20	2	14,529	0.01%
2021/10/20	2	60.80	2	60.70	60.20	0	14,577	0.00%
2021/10/19	1	60.90	3	60.87	60.80	-2	14,663	-0.01%
2021/10/18	5	60.70	13	60.25	60.70	-8	14,811	-0.05%
2021/10/15	4	62.88	2	63.05	64.50	2	14,843	0.01%
2021/10/14	10	63.34	20	63.24	63.00	-10	14,886	-0.07%
2021/10/13	9	66.81	2	67.55	65.00	7	14,908	0.05%
2021/10/12	16	69.59	4	68.68	67.40	12	15,339	0.08%
2021/10/08	59	73.58	42	73.26	73.40	17	15,744	0.11%
2021/10/07	12	72.65	28	72.22	73.50	-16	15,640	-0.10%
2021/10/06	9	67.87	10	68.06	66.90	-1	15,509	-0.01%
2021/10/05	15	67.17	10	67.84	69.50	5	15,452	0.03%
2021/10/04	37	67.84	48	67.33	68.50	-11	15,332	-0.07%
2021/10/01	58	71.14	49	70.37	67.50	9	14,982	0.06%
2021/09/30	14	69.55	20.1	71.92	75.00	-6.1	14,709	-0.04%
2021/09/29	24	67.88	41	68.05	68.20	-17	14,499	-0.12%
2021/09/28	5	66.76	3	67.10	66.30	2	14,436	0.01%
2021/09/27	5	69.00	2	70.60	68.60	3	14,456	0.02%
2021/09/24	6	69.50	3	69.33	69.80	3	14,543	0.02%
2021/09/23	1	67.70	1	69.00	67.90	0	14,643	0.00%
2021/09/22	5	66.94	5	67.08	66.90	0	15,230	0.00%
2021/09/17	2	69.75	2	69.40	69.20	0	15,480	0.00%
2021/09/16	1	69.90	1	70.80	69.40	0	15,511	0.00%
2021/09/15	1	69.90	1.5	70.93	71.30	-0.5	15,761	0.00%
2021/09/14	5	70.28	2	73.40	71.20	3	16,130	0.02%
2021/09/13	19	71.22	14	71.51	70.60	5	16,486	0.03%
2021/09/10	8	67.30	14	68.54	69.00	-6	16,356	-0.04%
2021/09/09	16	67.91	15	68.27	67.60	1	16,450	0.01%
2021/09/08	16	67.56	14	68.31	69.00	2	16,516	0.01%
2021/09/07	25	70.48	22	70.70	68.30	3	16,502	0.02%
2021/09/06	7	69.03	9	69.92	68.00	-2	16,341	-0.01%
2021/09/03	22	70.62	17	69.86	70.40	5	16,290	0.03%
2021/09/02	10	72.03	10	72.87	73.90	0	16,108	0.00%
2021/09/01	9	73.73	8	73.23	72.70	1	15,923	0.01%
2021/08/31	10	77.34	19	77.44	76.50	-9	15,808	-0.06%
2021/08/30	89	82.82	84.1	82.14	79.50	4.9	15,517	0.03%
2021/08/27	19	81.68	28	82.22	78.70	-9	15,101	-0.06%
2021/08/26	56	85.97	58.1	86.27	86.50	-2.1	14,782	-0.01%
2021/08/25	71.2	84.22	71	84.46	83.90	0.2	14,431	0.00%
2021/08/24	72	85.82	41.2	86.44	89.20	30.8	13,367	0.23%
2021/08/23	25	80.49	28.6	80.56	81.10	-3.6	12,622	-0.03%
2021/08/20	76.1	74.42	91	74.28	73.80	-14.9	12,393	-0.12%
2021/08/19	30	73.61	16	73.43	74.30	14	11,414	0.12%
2021/08/18	38	64.64	44	65.39	67.60	-6	10,866	-0.06%
2021/08/17	53	61.92	38	62.62	61.50	15	10,620	0.14%
2021/08/16	1	60.60	1	62.20	60.50	0	10,638	0.00%
2021/08/13	6	64.60	14	64.36	63.40	-8	10,576	-0.08%
2021/08/12	1	61.40	2	61.25	61.40	-1	10,286	-0.01%
2021/08/11	3	59.53	12	59.63	60.10	-9	10,350	-0.09%
2021/08/10	6	62.23	4	61.33	61.00	2	10,346	0.02%
2021/08/09	14	63.46	9	64.18	62.90	5	10,306	0.05%
2021/08/06	0	0.00	4	62.95	63.80	-4	10,027	-0.04%
2021/08/05	0.4	58.00	8	58.66	58.00	-7.6	9,860	-0.08%
2021/08/04	9	60.48	1	60.30	59.80	8	9,882	0.08%
2021/08/03	4	60.33	9	60.66	59.50	-5	9,956	-0.05%
2021/08/02	6	60.25	6	60.27	60.60	0	10,072	0.00%
2021/07/30	18	61.30	12	61.80	59.00	6	10,069	0.06%
2021/07/29	15	64.47	6	63.80	64.80	9	10,005	0.09%
2021/07/28	26	62.85	15	62.74	61.80	11	9,875	0.11%
2021/07/27	11	65.35	8	66.75	64.60	3	9,737	0.03%
2021/07/26	2	61.85	7	60.63	62.50	-5	9,589	-0.05%
2021/07/23	4	63.25	14	61.64	61.70	-10	9,637	-0.10%
2021/07/22	16	59.96	1	60.60	61.60	15	9,688	0.15%
2021/07/21	7	61.84	14	60.20	60.50	-7	9,818	-0.07%
2021/07/20	5	64.20	14	63.11	63.50	-9	9,831	-0.09%
2021/07/19	3	69.97	10	68.46	67.20	-7	9,867	-0.07%
2021/07/16	48	75.24	40	73.55	71.20	8	9,913	0.08%
2021/07/15	16	74.22	18	74.78	76.80	-2	9,603	-0.02%
2021/07/14	5	66.76	16	64.76	69.90	-11	9,367	-0.12%
2021/07/13	7	65.31	0	0.00	63.60	7	9,132	0.08%
2021/07/12	2	70.75	0	0.00	70.60	2	9,180	0.02%
2021/07/09	1	73.50	1	72.20	71.80	0	9,158	0.00%
2021/07/08	19	73.68	20	75.23	75.70	-1	9,186	-0.01%
2021/07/07	2	74.65	7	74.93	74.50	-5	9,206	-0.05%
2021/07/06	1	77.50	14	79.29	78.00	-13	9,207	-0.14%
2021/07/05	4	78.28	8	79.38	79.50	-4	9,199	-0.04%
2021/07/02	12	84.56	5	85.00	84.00	7	9,161	0.08%
2021/07/01	20	88.64	13	89.12	88.00	7	9,120	0.08%
2021/06/30	17	79.18	23	78.55	86.80	-6	9,014	-0.07%
2021/06/29	43	84.90	43	83.12	82.40	0	8,883	0.00%
2021/06/28	11	77.50	7	77.84	80.40	4	8,271	0.05%
2021/06/25	4	73.10	4	73.10	73.10	0	7,982	0.00%
2021/06/24	21	65.46	20	64.48	66.50	1	7,919	0.01%
2021/06/23	30	64.38	10	63.89	60.50	20	7,630	0.26%
2021/06/22	14	64.56	53	64.06	65.60	-39	7,189	-0.54%
2021/06/21	8	59.70	3	59.70	59.70	5	6,685	0.07%
2021/06/18	2	53.90	14	53.32	54.30	-12	6,679	-0.18%
2021/06/17	2	48.93	46	47.89	49.45	-44	6,593	-0.67%
2021/06/16	25	48.92	33	48.27	47.40	-8	6,545	-0.12%
2021/06/15	16	48.38	8	49.56	49.00	8	6,430	0.12%
2021/06/11	53	46.32	1	46.70	46.45	52	6,287	0.83%
2021/06/09	1	45.80	8	45.83	44.85	-7	6,220	-0.11%
2021/06/08	15	46.55	70	46.97	46.60	-55	6,177	-0.89%
2021/06/07	2	43.95	2	44.63	44.00	0	6,048	0.00%
2021/06/04	26	46.13	1	46.60	45.60	25	5,996	0.42%
2021/06/03	14	47.11	2	47.85	47.50	12	5,961	0.20%
2021/06/02	24	47.93	51	47.20	46.95	-27	5,904	-0.46%
2021/06/01	54	45.55	2	44.60	45.80	52	5,713	0.91%
2021/05/31	4	44.71	4	44.81	44.85	0	5,664	0.00%
2021/05/28	4	45.01	8	45.49	45.30	-4	5,579	-0.07%
2021/05/27	17	45.19	59	44.89	45.00	-42	5,467	-0.77%
2021/05/26	101	44.57	53	44.92	44.30	48	5,229	0.92%	大買/
2021/05/25	16	46.06	17	46.49	44.25	-1	5,143	-0.02%
2021/05/24	29	44.45	4	44.33	45.95	25	4,954	0.50%
2021/05/21	10	40.01	3	39.40	41.80	7	4,738	0.15%
2021/05/20	0	0.00	1	40.70	38.55	-1	4,683	-0.02%
2021/05/19	4	39.90	2	40.95	40.40	2	4,711	0.04%
2021/05/18	2	37.90	2	38.50	38.90	0	4,663	0.00%
2021/05/17	0	0.00	1	35.15	35.40	-1	4,616	-0.02%
2021/05/14	4	38.29	4	38.25	38.70	0	4,558	0.00%
2021/05/13	1	37.15	1	39.00	39.05	0	4,465	0.00%
2021/05/12	0	0.00	2	44.30	40.50	-2	4,372	-0.05%
2021/05/11	1	49.15	17	47.27	45.00	-16	4,330	-0.37%
2021/05/10	12.1	49.78	11	49.95	49.40	1.1	4,238	0.03%
2021/05/07	5	47.39	4	48.28	48.25	1	4,100	0.02%
2021/05/06	7	49.79	10	47.60	47.85	-3	4,019	-0.07%
2021/05/05	1	46.90	1	50.90	48.90	0	3,934	0.00%
2021/05/04	2	51.10	0	0.00	48.35	2	3,844	0.05%
2021/05/03	7	55.37	7	56.16	53.70	0	3,679	0.00%
2021/04/29	46	54.13	13	54.11	53.90	33	3,374	0.98%
2021/04/28	9	54.53	6	55.12	55.00	3	3,266	0.09%
2021/04/27	14	54.79	15	55.11	54.40	-1	3,108	-0.03%
2021/04/26	13	52.20	13	51.76	52.20	0	2,799	0.00%
2021/04/23	8	49.19	48	48.23	47.50	-40	2,672	-1.50%
2021/04/22	27	53.23	29	54.86	50.50	-2	2,559	-0.08%
2021/04/21	25	50.61	13	50.33	51.50	12	2,360	0.51%
2021/04/20	16	48.54	3	47.22	47.05	13	2,147	0.61%
2021/04/19	9	44.82	0	0.00	46.40	9	1,967	0.46%
2021/04/16	4	41.85	3	42.20	42.20	1	1,912	0.05%
2021/04/14	5	40.00	11	38.94	38.80	-6	1,877	-0.32%
2021/04/13	11	39.24	2	39.55	38.55	9	1,864	0.48%
2021/04/12	1	38.25	1	38.50	38.15	0	1,839	0.00%
2021/04/09	1	37.00	0	0.00	37.00	1	1,861	0.05%
2021/04/08	1	37.70	6	37.88	37.70	-5	1,874	-0.27%
2021/04/06	4	37.46	6	37.37	37.20	-2	2,092	-0.10%
2021/04/01	6	36.82	0	0.00	36.50	6	2,305	0.26%
2021/03/31	2	36.10	5	36.45	36.10	-3	2,381	-0.13%
2021/03/26	0	0.00	15	35.15	35.00	-15	2,784	-0.54%
2021/03/25	0	0.00	6	34.93	34.45	-6	2,928	-0.20%
2021/03/24	3	34.70	0	0.00	35.35	3	3,000	0.10%
2021/03/23	1	36.90	0	0.00	35.15	1	2,982	0.03%
2021/03/22	5	36.49	12	36.54	37.00	-7	2,931	-0.24%
2021/03/19	0	0.00	1	36.55	35.05	-1	2,828	-0.04%
2021/03/16	0	0.00	10	34.53	34.15	-10	2,734	-0.37%
2021/03/15	22	34.75	12	34.41	34.50	10	2,767	0.36%
2021/03/12	2	33.70	3	33.90	33.90	-1	2,754	-0.04%
2021/03/11	0	0.00	1	34.35	33.65	-1	2,747	-0.04%
2021/03/10	1	33.90	1	34.00	33.95	0	2,739	0.00%
2021/03/09	20	34.20	0	0.00	34.20	20	2,736	0.73%
2021/03/08	1	34.69	3	33.50	33.50	-2	2,724	-0.07%
2021/03/05	0	32.80	0	0.00	32.85	0	2,699	0.00%
2021/03/04	0	0.00	3	33.52	33.70	-3	2,693	-0.11%
2021/03/02	4	33.45	0	0.00	32.75	4	2,724	0.15%
2021/02/24	0	33.45	10	33.46	33.45	-10	2,721	-0.37%
2021/02/23	10	34.20	2	34.30	34.30	8	2,704	0.30%
2021/02/22	1	34.50	1	34.80	34.30	0	2,692	0.00%
2021/02/19	5	34.28	8	34.48	34.50	-3	2,669	-0.11%
2021/02/18	3	32.98	5	33.14	33.10	-2	2,582	-0.08%
2021/02/05	2	30.00	0	0.00	29.65	2	2,521	0.08%
2021/02/04	1	29.85	0	0.00	29.95	1	2,516	0.04%
2021/02/03	0	0.00	0	29.90	30.05	0	2,516	0.00%
2021/02/02	0	0.00	2	30.75	30.65	-2	2,516	-0.08%
2021/01/27	1	30.50	0	0.00	30.65	1	2,473	0.04%
2021/01/22	1	30.90	1	30.90	31.50	0	2,441	0.00%
2021/01/21	0	0.00	1	31.50	30.55	-1	2,429	-0.04%
2021/01/20	3	31.20	0	0.00	30.20	3	2,409	0.12%
2021/01/19	0	0.00	2	31.58	31.75	-2	2,387	-0.08%
2021/01/18	2	31.88	2	31.95	32.25	0	2,369	0.00%
2021/01/15	3	33.57	4	33.25	32.80	-1	2,342	-0.04%
2021/01/14	3	35.70	3	36.02	35.65	0	2,287	0.00%
2021/01/13	0	0.00	1	35.00	35.15	-1	2,220	-0.05%
2021/01/12	6	34.80	7	35.63	34.20	-1	2,177	-0.05%
2021/01/11	0	0.00	1	35.70	35.85	-1	2,061	-0.05%
2021/01/07	1	32.10	1	32.25	32.15	0	1,996	0.00%
2021/01/05	3	35.30	1	35.45	35.45	2	1,891	0.11%
2021/01/04	3	36.07	0	0.00	36.10	3	1,860	0.16%
2020/12/31	0	0.00	1	35.30	35.30	-1	1,798	-0.06%
2020/12/29	10	37.19	3	38.68	35.45	7	1,709	0.41%
2020/12/28	7	37.52	11	37.64	36.80	-4	1,529	-0.26%
2020/12/25	6	36.24	7	36.36	35.80	-1	1,279	-0.08%
2020/12/24	7	35.71	7	35.47	35.80	0	1,168	0.00%
2020/12/23	3	35.62	2	36.00	36.00	1	1,097	0.09%
2020/12/22	13	36.80	11	35.92	33.20	2	1,008	0.20%
2020/12/21	7	33.76	8	34.69	35.30	-1	720	-0.14%
2020/12/18	1	31.40	7	31.83	32.10	-6	572	-1.05%
2020/12/16	0	0.00	2	29.38	29.50	-2	480	-0.42%
2020/12/15	0	0.00	1	29.65	29.20	-1	475	-0.21%
2020/12/11	1	28.25	1	28.50	28.40	0	442	0.00%
2020/12/09	11	30.99	5	30.85	30.30	6	411	1.46%
2020/12/08	0	0.00	1	29.15	30.65	-1	361	-0.28%
2020/12/04	1	28.00	0	0.00	27.90	1	329	0.30%
2020/11/30	0	0.00	0.2	28.20	28.00	-0.2	324	-0.05%
2020/11/27	0	0.00	3	28.20	28.40	-3	313	-0.96%
2020/11/26	2	28.18	3	28.02	28.55	-1	304	-0.33%
2020/11/25	5	27.10	0	0.00	27.10	5	276	1.81%
2020/11/24	0	0.00	5	26.65	26.65	-5	267	-1.87%
2020/11/19	0	0.00	1	26.75	27.00	-1	259	-0.39%
2020/11/18	0	0.00	5	26.70	26.70	-5	251	-1.99%
2020/11/13	5	26.10	0	0.00	26.10	5	238	2.09%
2020/11/11	5	25.80	0	0.00	25.80	5	245	2.03%
2020/10/21	0	0.00	1	25.10	25.15	-1	250	-0.40%
2020/10/13	0	0.00	2	25.30	25.55	-2	255	-0.78%
2020/10/08	4	26.65	16	26.38	26.30	-12	244	-4.91%
2020/10/07	15	26.87	2	27.00	27.00	13	240	5.41%
2020/10/06	1	27.00	0	0.00	27.15	1	236	0.42%
2020/09/08	0	0.00	8	25.70	25.80	-8	226	-3.54%
2020/09/07	0	0.00	4	25.73	25.80	-4	225	-1.77%
2020/08/31	11	25.99	10	26.05	25.90	1	241	0.41%
2020/08/26	3	25.65	3	25.70	25.70	0	237	0.00%
2020/08/10	0	0.00	6	23.70	24.10	-6	207	-2.89%
2020/07/27	0	0.00	0	22.80	22.90	0	228	0.00%
2020/07/23	5	24.00	0	0.00	24.00	5	231	2.16%
2020/07/20	0	0.00	0.8	24.10	24.25	-0.8	231	-0.33%
2020/07/09	0	0.00	0	25.00	25.15	0	257	0.00%
2020/07/08	0	0.00	8	25.44	25.45	-8	255	-3.13%
2020/07/06	0	0.00	2	26.18	26.15	-2	254	-0.79%
2020/07/03	2	26.35	0	0.00	26.10	2	254	0.79%
2020/07/02	1	26.25	0	0.00	26.15	1	255	0.39%
2020/06/23	1	25.90	0	0.00	25.70	1	262	0.38%
2020/06/19	0	0.00	2	26.50	26.15	-2	265	-0.75%
2020/06/18	0	0.00	1	26.15	26.10	-1	262	-0.38%
2020/06/09	1	25.85	0	0.00	25.80	1	316	0.32%
2020/06/08	0	0.00	1	25.50	25.85	-1	323	-0.31%
2020/06/05	2	25.38	1	25.40	25.45	1	317	0.32%
2020/04/15	1	23.80	1	24.30	23.95	0	314	0.00%
2020/04/08	1	22.50	1	22.45	22.40	0	305	0.00%
2020/04/07	2	22.10	0	0.00	21.95	2	301	0.66%
2020/04/06	0	0.00	2	21.75	21.95	-2	296	-0.67%
2020/04/01	0	21.80	0	0.00	21.90	0	296	0.00%
2020/03/31	0	0.00	1	21.20	21.50	-1	294	-0.34%
2020/03/20	0	0.00	1	19.15	19.40	-1	280	-0.36%
2020/03/19	2	18.78	0	0.00	18.50	2	276	0.72%
2020/03/16	0	21.50	0	0.00	21.60	0	255	0.00%
2020/03/13	0	21.60	0	0.00	21.60	0	250	0.00%
2020/03/11	1	25.40	0	0.00	25.20	1	206	0.49%
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%
2020/03/06	0	25.95	0	0.00	25.90	0	189	0.00%
2020/02/26	0	0.00	2	26.75	26.80	-2	195	-1.02%
2020/02/20	3	27.45	0	0.00	27.35	3	202	1.48%
2020/02/19	2	27.25	0	0.00	27.25	2	204	0.98%
2020/02/18	1	26.95	0	0.00	26.95	1	207	0.48%
2020/02/04	1	26.35	0	0.00	26.35	1	226	0.44%
2020/01/31	0	0.00	0	27.15	27.25	0	222	0.00%
2020/01/30	0.2	27.35	0	0.00	27.35	0.2	222	0.09%
2020/01/16	0	0.00	0.2	29.05	29.40	-0.2	213	-0.07%
2020/01/06	0.1	29.30	0	0.00	29.50	0.1	231	0.04%
2019/12/19	1	30.05	1	30.20	30.05	0	300	0.00%
2019/12/13	0	0.00	1	29.60	29.60	-1	324	-0.31%
2019/12/12	1	29.60	0	0.00	29.55	1	328	0.30%
2019/12/06	0	0.00	1	30.00	30.00	-1	353	-0.28%
2019/11/26	1	30.40	0	0.00	30.35	1	553	0.18%
2019/11/25	1	29.85	2	30.05	30.00	-1	558	-0.18%
2019/11/12	1	29.75	1	29.90	30.00	0	669	0.00%
2019/11/06	1	31.20	0	0.00	31.20	1	703	0.14%
2019/11/04	1	31.05	0	0.00	31.05	1	717	0.14%
2019/10/29	1	31.65	0	0.00	31.65	1	761	0.13%
2019/10/21	0	0.00	2	31.85	32.05	-2	1,016	-0.20%
2019/10/15	1	31.90	3	31.90	31.90	-2	1,281	-0.16%
2019/10/14	6	32.20	0	0.00	32.30	6	1,302	0.46%
2019/10/09	1	31.45	1	31.55	31.50	0	1,302	0.00%
2019/10/08	0	0.00	1	31.70	31.35	-1	1,311	-0.08%
2019/10/03	3	31.35	0	0.00	31.80	3	1,321	0.23%
2019/10/02	1	31.50	0	0.00	31.30	1	1,340	0.07%
2019/10/01	1	31.80	12	31.94	31.80	-11	1,348	-0.82%
2019/09/27	12	32.11	2	32.15	32.00	10	1,365	0.73%
2019/09/19	1	33.20	0	0.00	33.20	1	1,393	0.07%
2019/09/18	1	33.20	0	0.00	33.45	1	1,392	0.07%
2019/09/03	4	36.60	1	36.30	35.55	3	1,334	0.22%
2019/08/30	1	34.05	1	34.05	34.05	0	1,240	0.00%
2019/08/28	0	0.00	1	32.60	32.65	-1	1,188	-0.08%
2019/08/26	1	32.05	0	0.00	32.10	1	1,193	0.08%
2019/08/23	0	0.00	5	32.80	32.75	-5	1,198	-0.42%
2019/08/21	5	32.70	1	32.60	32.60	4	1,187	0.34%
2019/08/20	0	0.00	10	33.80	33.40	-10	1,168	-0.86%
2019/08/19	1	35.00	0	0.00	34.55	1	1,143	0.09%
2019/08/08	1	33.70	1	33.55	33.55	0	1,070	0.00%
2019/08/06	10	34.20	0	0.00	34.35	10	1,051	0.95%
2019/08/02	0	0.00	1	35.25	34.90	-1	1,047	-0.10%
2019/08/01	0	0.00	2	36.33	36.10	-2	1,036	-0.19%
2019/07/31	0	0.00	1	36.15	36.35	-1	1,020	-0.10%
2019/07/30	0	0.00	13	36.00	36.50	-13	1,007	-1.29%
2019/07/29	2	37.93	0	0.00	37.20	2	978	0.20%
2019/07/25	5	38.05	8	38.23	38.15	-3	944	-0.32%
2019/07/24	0	0.00	2	39.60	39.10	-2	916	-0.22%
2019/07/23	7	39.54	31.5	39.49	41.00	-24.5	870	-2.82%
2019/07/22	16	40.14	7	39.43	40.60	9	797	1.13%
2019/07/19	7	37.32	15	37.06	37.50	-8	713	-1.12%
2019/07/18	25	35.73	3	35.65	35.70	22	647	3.40%
2019/07/17	0	0.00	1	34.50	34.35	-1	554	-0.18%
2019/07/15	3	33.25	3	33.05	33.25	0	511	0.00%
2019/07/08	1	33.55	1	33.60	33.35	0	490	0.00%
2019/07/05	1	34.35	4	34.40	34.45	-3	473	-0.63%
2019/07/04	4	34.40	1	34.50	34.15	3	456	0.66%
2019/06/27	5	33.59	0	0.00	33.30	5	403	1.24%
2019/06/25	0	0.00	10	32.15	32.25	-10	361	-2.77%
2019/06/21	13	32.10	0	0.00	31.70	13	355	3.66%
2019/06/19	1	31.25	0	0.00	31.35	1	347	0.29%
2019/06/03	0	0.00	1	32.00	31.60	-1	340	-0.29%
2019/05/03	2	33.75	1	33.75	32.70	1	330	0.30%
2019/04/25	0	0.00	0	31.65	31.80	0	282	0.00%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/26	0	0.00	1	29.15	29.20	-1	245	-0.41%
2019/03/21	2	29.60	0	0.00	29.60	2	247	0.81%
2019/03/18	0	0.00	6	30.10	30.20	-6	260	-2.30%
2019/02/27	0	29.75	0	0.00	29.75	0	308	0.00%
2019/02/26	2	29.75	0	0.00	29.80	2	308	0.65%
2019/02/25	0	29.80	0	0.00	29.70	0	307	0.00%
2018/12/17	0	0.00	2	32.15	32.00	-2	835	-0.24%
2018/12/03	2	30.50	0	0.00	30.50	2	829	0.24%
2018/11/13	1	28.15	0	0.00	28.05	1	1,102	0.09%
2018/11/06	10	28.70	0	0.00	28.55	10	1,231	0.81%
2018/11/05	20	28.95	0	0.00	28.70	20	1,259	1.59%
2018/10/30	0	0.00	1	29.50	29.75	-1	1,447	-0.07%
2018/10/25	0	0.00	1	30.00	29.95	-1	1,427	-0.07%
2018/10/24	0	0.00	1	31.00	31.20	-1	1,404	-0.07%
2018/10/23	2	33.75	0	0.00	32.80	2	1,381	0.14%
2018/10/18	1	35.00	0	0.00	34.30	1	1,356	0.07%
2018/10/16	5	34.94	0	0.00	34.50	5	1,342	0.37%
2018/10/15	1	36.50	0	0.00	35.60	1	1,312	0.08%
2018/10/12	0	0.00	1	35.60	35.80	-1	1,231	-0.08%
2018/10/11	1	33.30	2	34.55	34.55	-1	1,211	-0.08%
2018/10/09	1	34.75	1	35.50	35.55	0	1,186	0.00%
2018/10/08	1	33.50	0	0.00	34.65	1	1,167	0.09%
2018/10/04	0	0.00	1	36.30	35.35	-1	1,137	-0.09%
2018/10/03	0	0.00	108	35.22	35.55	-108	1,087	-9.93%	大賣/鉅額交易
2018/10/02	0	0.00	176	34.95	34.95	-176	1,073	-16.39%	大賣/鉅額交易
2018/10/01	0	0.00	48	34.95	34.95	-48	1,069	-4.49%
2018/09/27	0	0.00	0.1	34.80	35.00	-0.1	1,056	-0.01%
2018/09/26	0	0.00	1	36.60	34.95	-1	1,044	-0.10%
2018/09/25	6	36.48	6	35.91	36.55	0	1,000	0.00%
2018/09/21	3	34.93	0	0.00	34.95	3	963	0.31%
2018/09/11	2	33.50	0	0.00	34.15	2	918	0.22%
2018/09/06	0	0.00	4	33.30	33.80	-4	903	-0.44%
2018/08/31	0	0.00	2.1	33.59	33.50	-2.1	879	-0.24%
2018/08/29	0	0.00	1	34.80	34.65	-1	857	-0.12%
2018/08/28	1	34.70	2	34.85	34.75	-1	851	-0.12%
2018/08/27	2	34.60	0	0.00	34.55	2	827	0.24%
2018/08/24	2	34.85	2	36.70	34.85	0	809	0.00%
2018/08/23	1	36.20	0	0.00	36.90	1	761	0.13%
2018/08/16	4	35.50	9	34.87	34.40	-5	564	-0.89%
2018/08/10	0	0.00	0	34.20	34.40	0	424	0.00%
2018/08/08	2	35.00	2	34.25	35.00	0	352	0.00%
2018/08/07	1	34.80	8	34.83	34.25	-7	316	-2.21%
2018/07/27	4	30.20	0	0.00	30.10	4	168	2.38%
2018/07/24	0	0.00	32.3	29.15	29.70	-32.3	150	-21.44%
2018/06/12	0	0.00	0.8	29.30	29.40	-0.8	172	-0.45%
2018/05/21	0	0.00	10	28.25	28.35	-10	221	-4.52%
2018/03/09	0	0.00	35	30.60	30.70	-35	319	-10.96%
2018/02/01	0	0.00	2	30.70	30.45	-2	397	-0.50%
2018/01/24	0	0.00	4	30.05	29.95	-4	386	-1.04%
2018/01/10	1	29.80	1	30.00	30.10	0	396	0.00%
2018/01/09	0	0.00	1	29.95	30.10	-1	391	-0.26%
2018/01/04	1	29.10	0	0.00	29.20	1	387	0.26%
2018/01/03	0	0.00	1	29.40	29.10	-1	387	-0.26%