中航 (2612)-華南永昌-小港券商分點個股進出

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
45.05
漲跌
▼0.55
漲幅
-1.21%
成交量
315張
產業
上市航運類股0.00%
303人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/25	0	0.00	1	45.25	45.05	-1	727	-0.14%
2024/04/24	0	0.00	1	45.40	45.60	-1	737	-0.14%
2024/04/23	0	0.00	1	45.40	45.55	-1	745	-0.13%
2024/04/22	15	46.97	15	45.95	45.90	0	760	0.00%
2024/04/19	9	45.90	10	46.01	45.85	-1	756	-0.13%
2024/04/18	0	0.00	20	44.81	44.80	-20	747	-2.68%
2024/04/16	5	45.55	5	44.75	44.90	0	777	0.00%
2024/04/15	16	46.35	17	46.51	45.85	-1	807	-0.12%
2024/04/12	10	45.68	9	45.98	45.70	1	812	0.12%
2024/04/11	0.1	45.25	0	0.00	45.20	0.1	842	0.01%
2024/04/09	6	45.03	5	44.80	44.80	1	933	0.11%
2024/03/26	14	45.12	12	44.35	44.15	2	1,159	0.17%
2024/03/19	17	46.60	20	46.81	46.70	-3	1,371	-0.22%
2024/03/18	1	45.65	11	45.70	45.25	-10	1,464	-0.68%
2024/03/15	0	0.00	2	45.15	45.25	-2	1,486	-0.13%
2024/03/14	5	46.54	0	0.00	46.25	5	1,546	0.32%
2024/03/12	0	0.00	1	47.70	47.45	-1	1,762	-0.06%
2024/03/11	15	47.20	15	47.63	47.80	0	2,075	0.00%
2024/03/08	0.1	47.25	0	0.00	46.00	0.1	2,751	0.00%
2024/03/06	0	0.00	1	47.80	47.45	-1	3,063	-0.03%
2024/03/05	16	49.65	15	48.60	48.55	1	3,124	0.03%
2024/03/04	13	48.92	14	48.66	48.75	-1	3,151	-0.03%
2024/03/01	1	48.40	5	48.70	48.35	-4	3,287	-0.12%
2024/02/29	19	48.86	16	48.67	48.60	3	3,293	0.09%
2024/02/27	0	0.00	0.1	47.09	46.80	-0.1	3,264	0.00%
2024/02/26	19	48.67	19	48.00	48.10	0	3,252	0.00%
2024/02/23	22	48.42	19	47.48	47.45	3	3,233	0.09%
2024/02/22	12.1	46.91	12.1	47.64	47.70	0	3,212	0.00%
2024/02/21	16	47.25	18	47.30	47.20	-2	3,186	-0.06%
2024/02/20	14	45.68	21	46.25	46.30	-7	3,155	-0.22%
2024/02/19	5	44.94	5	45.00	45.20	0	3,126	0.00%
2024/02/16	5	44.75	6	44.03	44.05	-1	3,123	-0.03%
2024/02/15	19	44.11	8	44.26	44.35	11	3,126	0.35%
2024/02/05	5	44.00	6	43.49	43.50	-1	3,122	-0.03%
2024/02/02	1	44.40	0	0.00	44.30	1	3,121	0.03%
2024/02/01	10	44.70	10	44.75	44.75	0	3,121	0.00%
2024/01/31	8	44.79	11	44.25	44.35	-3	3,120	-0.10%
2024/01/30	8	45.12	5	44.80	44.75	3	3,119	0.10%
2024/01/29	8.2	45.26	8	45.25	45.45	0.2	3,119	0.01%
2024/01/24	10	45.34	10	45.15	45.10	0	3,133	0.00%
2024/01/23	12	46.00	18	45.24	45.15	-6	3,144	-0.19%
2024/01/22	11	45.43	7	45.33	45.30	4	3,143	0.13%
2024/01/19	15	45.01	13	44.52	44.50	2	3,141	0.06%
2024/01/18	14	44.96	14	44.57	44.80	0	3,154	0.00%
2024/01/16	0	0.00	3	45.30	45.60	-3	3,142	-0.10%
2024/01/15	15	47.07	12	47.29	47.15	3	3,132	0.10%
2024/01/12	10	48.15	10	47.00	47.00	0	3,141	0.00%
2024/01/10	21	49.22	24	47.90	48.00	-3	3,158	-0.09%
2024/01/09	12	49.70	12	49.25	49.50	0	3,140	0.00%
2024/01/08	17	51.43	17	51.53	51.70	0	3,112	0.00%
2024/01/05	20	52.05	11	52.15	52.40	9	3,101	0.29%
2024/01/04	35	52.06	14	52.10	52.00	21	3,066	0.69%
2024/01/03	13	51.85	10	50.50	50.40	3	3,007	0.10%
2024/01/02	12	52.76	11	50.90	50.90	1	3,020	0.03%
2023/12/29	10	51.20	10	50.80	50.80	0	2,995	0.00%
2023/12/28	0	0.00	5	50.80	50.90	-5	2,998	-0.17%
2023/12/27	13	53.71	8	51.71	52.30	5	2,988	0.17%
2023/12/26	10	53.00	10	53.10	52.80	0	2,975	0.00%
2023/12/21	10	55.20	10	55.40	55.30	0	2,958	0.00%
2023/12/20	8	54.70	8	54.70	54.90	0	2,930	0.00%
2023/12/19	15	55.31	16	54.24	54.50	-1	2,949	-0.03%
2023/12/18	14	55.69	13	54.77	54.90	1	3,051	0.03%
2023/12/15	16	55.82	16	55.20	55.00	0	3,101	0.00%
2023/12/14	25	56.85	25	55.60	55.40	0	3,135	0.00%
2023/12/13	17	57.24	27	58.59	57.50	-10	3,115	-0.32%
2023/12/12	16	57.38	18	56.36	56.60	-2	3,102	-0.06%
2023/12/11	22	58.39	20	56.05	56.90	2	3,103	0.06%
2023/12/08	14	56.00	14	57.11	57.40	0	3,035	0.00%
2023/12/07	22	57.82	15	57.20	57.70	7	2,944	0.24%
2023/12/06	24	55.61	22	57.32	60.00	2	2,811	0.07%
2023/12/05	11	61.29	51	62.20	56.40	-40	2,507	-1.60%
2023/12/04	12	54.73	13	55.98	56.80	-1	1,821	-0.06%
2023/12/01	19	48.70	19	51.13	51.70	0	1,652	0.00%
2023/11/30	13	47.29	11	46.92	47.05	2	1,484	0.13%
2023/11/29	13	43.92	13	44.58	44.95	0	1,409	0.00%
2023/11/28	10	43.45	8	43.75	43.75	2	1,363	0.15%
2023/11/27	10	42.89	10	42.20	42.20	0	1,207	0.00%
2023/11/16	6	40.40	6	40.31	40.40	0	1,239	0.00%
2023/11/03	15	40.01	15	40.06	40.00	0	1,364	0.00%
2023/11/02	7	39.49	7	39.50	39.65	0	1,363	0.00%
2023/11/01	10	39.55	10	39.19	39.15	0	1,363	0.00%
2023/10/30	0	0.00	3.1	40.80	40.70	-3.1	1,423	-0.22%
2023/10/25	7	42.32	7	42.30	42.50	0	1,576	0.00%
2023/10/24	10	42.45	10	42.37	42.50	0	1,597	0.00%
2023/10/19	13	43.11	13	43.56	43.70	0	1,575	0.00%
2023/10/18	15	43.28	15	41.88	42.35	0	1,544	0.00%
2023/10/16	7	43.55	7	42.35	42.30	0	1,528	0.00%
2023/10/13	10	44.19	10	43.70	43.55	0	1,523	0.00%
2023/10/12	10	43.95	10	44.05	44.20	0	1,515	0.00%
2023/10/11	6	44.40	13	44.15	44.05	-7	1,511	-0.46%
2023/10/06	23	44.76	18	44.98	45.00	5	1,500	0.33%
2023/10/05	13	43.65	13	43.33	43.35	0	1,474	0.00%
2023/10/04	15	43.41	15	43.38	43.25	0	1,470	0.00%
2023/10/03	17	43.69	17	43.26	43.25	0	1,459	0.00%
2023/10/02	15	43.95	20	43.46	43.35	-5	1,451	-0.34%
2023/09/28	20	45.65	20	44.63	45.00	0	1,435	0.00%
2023/09/27	33	45.12	25	44.30	44.45	8	1,414	0.57%
2023/09/26	0	0.00	2	43.93	43.80	-2	1,374	-0.15%
2023/09/25	8	44.10	8	44.29	44.45	0	1,374	0.00%
2023/09/22	24	45.24	28.6	44.45	44.60	-4.6	1,358	-0.34%
2023/09/21	31	46.14	27	45.32	45.85	4	1,323	0.30%
2023/09/20	46	46.95	52	46.23	45.10	-6	1,182	-0.51%
2023/09/19	15	45.08	8	44.72	44.70	7	1,052	0.66%
2023/09/18	22	44.49	22	43.66	43.60	0	991	0.00%
2023/09/15	25	43.35	28	44.43	43.80	-3	955	-0.31%
2023/09/14	21	42.29	21	42.44	42.35	0	860	0.00%
2023/09/13	10	40.12	10	40.55	40.50	0	829	0.00%
2023/09/11	10	40.95	20	40.05	40.00	-10	830	-1.20%
2023/09/08	10	41.36	10	41.04	40.30	0	832	0.00%
2023/09/07	10	40.35	0	0.00	40.00	10	816	1.22%
2023/09/05	10	41.40	14	40.65	40.80	-4	801	-0.50%
2023/09/04	10	40.55	11	40.76	40.70	-1	808	-0.12%
2023/09/01	1	40.50	0	0.00	40.35	1	807	0.12%
2023/08/31	6	40.60	2	40.20	40.25	4	808	0.49%
2023/08/30	0	0.00	10	40.10	40.15	-10	813	-1.23%
2023/08/29	15	40.05	17	40.05	40.00	-2	815	-0.25%
2023/08/28	2	40.25	5	40.00	39.60	-3	819	-0.37%
2023/08/25	15	40.70	1	40.15	40.20	14	816	1.72%
2023/08/24	18	40.82	27	40.41	40.35	-9	815	-1.10%
2023/08/23	10	42.25	15	41.08	41.15	-5	810	-0.62%
2023/08/22	9	41.88	15	41.95	42.00	-6	803	-0.75%
2023/08/21	27	43.03	10	40.74	41.30	17	771	2.20%
2023/08/18	0	0.00	3	42.65	42.65	-3	690	-0.43%
2023/08/17	28	38.44	23	38.82	38.80	5	666	0.75%
2023/08/16	0	0.00	5	37.88	37.75	-5	659	-0.76%
2023/08/15	0	0.00	4	38.10	38.15	-4	658	-0.61%
2023/08/14	1	38.15	0	0.00	37.90	1	658	0.15%
2023/08/11	1	40.00	1	40.05	39.90	0	644	0.00%
2023/08/10	14.5	41.29	16	41.11	40.85	-1.5	641	-0.23%
2023/08/09	15	41.65	12	40.95	40.60	3	634	0.47%
2023/08/08	16	41.41	25	41.23	41.15	-9	626	-1.44%
2023/08/07	2	40.43	0	0.00	41.20	2	623	0.32%
2023/08/04	10	41.87	1	41.55	41.50	9	621	1.45%
2023/08/02	28	44.09	33	41.55	41.55	-5	615	-0.81%
2023/08/01	18	41.91	15	44.38	44.30	3	541	0.55%
2023/07/31	25	42.21	27	41.20	41.20	-2	468	-0.43%
2023/07/28	40	42.43	26	41.60	41.80	14	447	3.13%
2023/07/27	1	40.90	1	40.15	40.90	0	359	0.00%
2023/07/13	1	38.75	0	0.00	38.50	1	350	0.29%
2023/06/19	1	41.50	0	0.00	41.10	1	377	0.26%
2023/06/06	0	0.00	2	41.08	40.90	-2	427	-0.47%
2023/06/05	0	0.00	3	40.40	40.75	-3	439	-0.68%
2023/06/02	1	39.95	0	0.00	39.95	1	450	0.22%
2023/06/01	1	39.80	0	0.00	39.60	1	476	0.21%
2023/05/30	1	40.10	0	0.00	40.00	1	604	0.17%
2023/05/24	1	40.15	0	0.00	40.15	1	868	0.12%
2023/05/16	20	40.35	20	40.08	40.05	0	876	0.00%
2023/05/12	0	0.00	10	39.35	39.30	-10	872	-1.15%
2023/05/10	10	39.70	0	0.00	39.90	10	875	1.14%
2023/05/02	0	0.00	25	40.22	40.15	-25	895	-2.79%
2023/04/28	10	40.79	0	0.00	40.65	10	901	1.11%
2023/04/27	18	39.97	18	39.92	39.85	0	897	0.00%
2023/04/26	14	39.48	14	39.40	39.40	0	897	0.00%
2023/04/25	7	40.16	17	39.50	39.25	-10	896	-1.12%
2023/04/24	16	39.83	16	40.00	39.90	0	895	0.00%
2023/04/21	13	40.33	4	39.30	39.10	9	899	1.00%
2023/04/20	5	39.87	5	39.45	39.35	0	904	0.00%
2023/04/19	0	0.00	12	39.60	39.65	-12	921	-1.30%
2023/04/17	20	40.90	4	40.60	40.60	16	944	1.69%
2023/04/14	0	0.00	1	40.40	40.45	-1	957	-0.10%
2023/04/13	1	39.95	0	0.00	40.20	1	990	0.10%
2023/04/12	0	0.00	1	39.90	40.05	-1	1,061	-0.09%
2023/04/11	1	40.15	0	0.00	40.10	1	1,095	0.09%
2023/04/07	0	0.00	3	40.42	40.35	-3	1,168	-0.26%
2023/04/06	3	39.87	1	40.20	39.70	2	1,285	0.16%
2023/03/28	0	0.00	2	39.33	39.30	-2	1,818	-0.11%
2023/03/27	0	0.00	2	39.95	39.90	-2	1,846	-0.11%
2023/03/24	1	39.30	0	0.00	39.15	1	1,890	0.05%
2023/03/23	3	39.63	0	0.00	39.15	3	1,894	0.16%
2023/03/22	0	0.00	9	40.88	40.65	-9	1,882	-0.48%
2023/03/17	1	41.85	3	41.60	41.60	-2	1,881	-0.11%
2023/03/15	23	43.21	15	42.73	42.60	8	1,863	0.43%
2023/03/09	0	0.00	5	43.68	43.55	-5	1,845	-0.27%
2023/03/08	16	43.64	8	43.51	43.50	8	1,842	0.43%
2023/03/07	0	0.00	4	44.30	44.40	-4	1,833	-0.22%
2023/03/06	11	44.14	10	44.25	44.25	1	1,823	0.05%
2023/03/02	1	44.20	3	44.27	44.20	-2	1,771	-0.11%
2023/03/01	2	42.95	1	42.10	42.10	1	1,676	0.06%
2023/02/24	12	43.15	2	43.28	43.00	10	1,617	0.62%
2023/02/23	0	0.00	10	42.12	42.05	-10	1,500	-0.67%
2023/02/21	5	39.25	0	0.00	39.25	5	1,405	0.36%
2023/02/20	0	0.00	5	38.62	38.70	-5	1,408	-0.35%
2023/02/17	0	0.00	2	38.35	38.25	-2	1,409	-0.14%
2023/02/15	2	38.20	0	0.00	38.25	2	1,422	0.14%
2023/02/14	0	0.00	2	38.80	38.70	-2	1,426	-0.14%
2023/02/13	0	38.20	0	0.00	38.30	0	1,428	0.00%
2023/02/10	16	39.59	0	0.00	38.70	16	1,439	1.11%
2023/02/08	0	0.00	10	39.10	39.10	-10	1,458	-0.69%
2023/02/03	1	39.60	0	0.00	39.35	1	1,463	0.07%
2023/02/02	0	0.00	1	39.40	39.55	-1	1,453	-0.07%
2023/02/01	1	39.10	0.1	39.00	39.20	0.9	1,451	0.06%
2023/01/30	10	38.56	0	0.00	38.80	10	1,442	0.69%
2023/01/13	20	38.29	20	38.18	38.05	0	1,440	0.00%
2023/01/12	9	38.30	9	38.06	38.00	0	1,440	0.00%
2023/01/11	15	38.87	15	38.15	38.20	0	1,438	0.00%
2023/01/10	29	39.43	29	38.21	38.15	0	1,431	0.00%
2023/01/09	24	38.30	25	38.67	38.70	-1	1,431	-0.07%
2023/01/06	0	0.00	12	38.25	38.15	-12	1,422	-0.84%
2023/01/05	11	39.74	10	38.90	38.55	1	1,426	0.07%
2023/01/04	0.1	39.00	0	0.00	39.10	0.1	1,414	0.01%
2023/01/03	13	39.94	0	0.00	39.80	13	1,407	0.92%
2022/12/30	15	40.98	50	41.31	41.55	-35	1,384	-2.53%
2022/12/29	9	39.81	9	39.94	39.85	0	1,347	0.00%
2022/12/28	19	40.36	0	0.00	39.20	19	1,323	1.44%
2022/12/27	1	40.50	20	40.35	40.20	-19	1,318	-1.44%
2022/12/26	17	41.73	20	43.20	41.10	-3	1,287	-0.23%
2022/12/23	35	44.95	14	44.87	45.50	21	1,184	1.77%
2022/12/22	10	43.50	10	44.23	44.60	0	867	0.00%
2022/12/21	25	39.41	7	40.21	40.55	18	829	2.17%
2022/12/20	14	37.50	32	38.36	37.75	-18	758	-2.37%
2022/12/19	26	38.65	25	37.07	37.30	1	767	0.13%
2022/12/16	12	37.20	15	37.71	38.90	-3	826	-0.36%
2022/12/15	21	36.80	23	36.78	36.70	-2	1,032	-0.19%
2022/12/14	8	35.90	1	35.80	35.70	7	1,110	0.63%
2022/12/13	25	36.80	12	36.68	36.40	13	1,109	1.17%
2022/12/12	8	36.38	32	36.08	36.10	-24	1,124	-2.14%
2022/12/07	0	0.00	2	35.60	35.55	-2	1,259	-0.16%
2022/12/01	0	0.00	4	37.80	37.45	-4	1,250	-0.32%
2022/11/28	2	36.65	0	0.00	36.25	2	1,250	0.16%
2022/11/25	0	0.00	3	36.20	36.40	-3	1,249	-0.24%
2022/11/18	20	35.79	22	35.11	35.10	-2	1,248	-0.16%
2022/11/17	11	35.77	1	36.60	35.70	10	1,244	0.80%
2022/11/16	18	36.04	16	35.45	35.45	2	1,239	0.16%
2022/11/15	16	35.96	15	35.30	35.70	1	1,233	0.08%
2022/11/14	33	35.28	19	35.51	35.65	14	1,235	1.13%
2022/11/11	14	34.84	46	34.71	34.85	-32	1,245	-2.57%
2022/11/10	24	34.30	15	34.18	34.30	9	1,240	0.73%
2022/11/09	23	34.10	0	0.00	34.00	23	1,237	1.86%
2022/11/08	0	0.00	27	33.91	34.00	-27	1,236	-2.18%
2022/11/07	0	0.00	1	33.65	33.65	-1	1,229	-0.08%
2022/11/02	26	32.49	0	0.00	31.75	26	1,210	2.15%
2022/11/01	22	32.22	20	31.55	31.60	2	1,207	0.17%
2022/10/31	11	32.28	29	32.00	32.10	-18	1,206	-1.49%
2022/10/28	0	0.00	12	32.55	32.50	-12	1,206	-0.99%
2022/10/27	1	32.75	2	32.75	33.30	-1	1,209	-0.08%
2022/10/26	2	32.60	0	0.00	32.75	2	1,208	0.17%
2022/10/24	0	0.00	1	33.55	33.25	-1	1,211	-0.08%
2022/10/21	12	32.68	3	32.40	32.20	9	1,205	0.75%
2022/10/20	10	32.10	13	32.01	32.50	-3	1,206	-0.25%
2022/10/18	1	33.35	0	0.00	33.25	1	1,210	0.08%
2022/10/14	10	33.14	10	33.45	33.50	0	1,276	0.00%
2022/10/13	0	0.00	81	32.00	31.70	-81	1,275	-6.35%
2022/10/12	2	33.95	10	33.42	33.60	-8	1,283	-0.62%
2022/10/11	33	34.97	12	34.65	34.50	21	1,282	1.64%
2022/10/06	13	35.81	27	35.92	36.00	-14	1,267	-1.10%
2022/10/05	0	0.00	3	34.85	34.80	-3	1,238	-0.24%
2022/10/04	10	34.05	10	34.35	34.50	0	1,237	0.00%
2022/09/27	1	34.00	0	0.00	34.05	1	1,145	0.09%
2022/09/26	2	36.35	0	35.50	35.00	2	1,119	0.18%
2022/09/23	8	39.38	1	39.05	38.35	7	1,088	0.64%
2022/09/22	5	39.55	11	38.34	38.50	-6	1,003	-0.60%
2022/09/21	12	38.10	2	38.85	39.30	10	750	1.33%
2022/09/20	0	0.00	12	35.88	35.75	-12	665	-1.80%
2022/09/19	1	36.10	0	0.00	36.05	1	670	0.15%
2022/09/16	11	39.62	10	38.72	39.25	1	651	0.15%
2022/09/15	8	37.99	2	38.45	38.15	6	598	1.00%
2022/09/14	7	36.85	0	0.00	36.45	7	576	1.21%
2022/09/13	0	0.00	9	35.37	35.40	-9	573	-1.57%
2022/09/07	6	35.55	6	35.22	35.15	0	604	0.00%
2022/09/06	10	37.69	7	36.65	36.45	3	606	0.50%
2022/08/18	1	41.85	0	0.00	41.45	1	683	0.15%
2022/08/05	0	39.50	5	39.60	39.65	-5	857	-0.58%
2022/08/03	8	39.40	0	0.00	38.90	8	917	0.87%
2022/08/02	0	0.00	1	39.85	39.85	-1	947	-0.11%
2022/07/29	0	41.40	0	0.00	40.80	0	1,031	0.00%
2022/07/26	0	0.00	9	40.85	40.95	-9	1,364	-0.66%
2022/07/22	0	0.00	2	42.30	42.15	-2	1,377	-0.15%
2022/07/21	2	41.43	1	42.90	40.85	1	1,352	0.07%
2022/07/19	1	41.15	1	40.35	40.35	0	1,323	0.00%
2022/07/18	0	0.00	1	38.40	38.90	-1	1,332	-0.08%
2022/07/11	2	41.80	1	41.80	41.95	1	1,508	0.07%
2022/07/08	0	0.00	1	42.05	41.75	-1	1,511	-0.07%
2022/07/07	0	0.00	2	40.38	40.70	-2	1,517	-0.13%
2022/07/06	2	40.78	0	0.00	40.25	2	1,515	0.13%
2022/07/05	0	0.00	3	41.62	41.80	-3	1,512	-0.20%
2022/07/04	0	0.00	1	40.00	40.05	-1	1,510	-0.07%
2022/07/01	3	40.85	2	40.13	40.00	1	1,512	0.07%
2022/06/17	1	48.95	0	0.00	49.15	1	1,422	0.07%
2022/06/16	15	51.02	8	49.65	49.35	7	1,419	0.49%
2022/06/13	1	51.50	0	0.00	51.30	1	1,448	0.07%
2022/06/07	0	0.00	2	55.45	55.00	-2	1,787	-0.11%
2022/06/06	1	56.00	1	55.80	55.40	0	1,805	0.00%
2022/06/02	0	0.00	1	55.10	55.00	-1	1,812	-0.06%
2022/06/01	0	0.00	1	54.70	54.70	-1	1,833	-0.05%
2022/05/30	0	0.00	1	54.10	53.90	-1	1,911	-0.05%
2022/05/27	0	0.00	7	53.80	53.60	-7	1,927	-0.36%
2022/05/25	0	0.00	7	52.30	52.40	-7	2,123	-0.33%
2022/05/24	10	52.69	5	52.20	52.40	5	2,153	0.23%
2022/05/23	10	52.00	11	52.23	51.90	-1	2,165	-0.05%
2022/05/20	15	50.97	7	50.40	50.30	8	2,151	0.37%
2022/05/19	18	49.97	17	50.00	50.40	1	2,178	0.05%
2022/05/18	2	50.60	0	0.00	50.70	2	2,187	0.09%
2022/05/17	10	50.90	15	50.10	50.20	-5	2,184	-0.23%
2022/05/13	12	51.08	11	51.20	51.20	1	2,146	0.05%
2022/05/12	0	50.60	0	0.00	49.30	0	2,110	0.00%
2022/05/11	0	0.00	1	50.70	50.60	-1	2,067	-0.05%
2022/05/10	10	52.42	8	51.43	51.40	2	2,067	0.10%
2022/05/09	12	51.88	10	51.31	51.10	2	2,044	0.10%
2022/05/06	5	53.08	3	53.07	53.20	2	2,025	0.10%
2022/05/05	5	57.40	4	57.45	54.60	1	1,987	0.05%
2022/05/04	11	54.74	17	57.10	57.50	-6	1,749	-0.34%
2022/05/03	10	52.00	10	52.00	52.30	0	1,669	0.00%
2022/04/29	15	51.00	15	52.50	52.20	0	1,679	0.00%
2022/04/28	12	51.10	12	50.40	50.30	0	1,676	0.00%
2022/04/26	10	52.76	10	51.60	51.30	0	1,680	0.00%
2022/04/25	1	52.00	0	0.00	51.90	1	1,677	0.06%
2022/04/22	14	55.11	14	55.00	54.80	0	1,666	0.00%
2022/04/21	15	54.10	15	54.70	54.60	0	1,651	0.00%
2022/04/20	12	53.93	15	54.09	54.10	-3	1,630	-0.18%
2022/04/19	15	53.90	16	53.14	52.90	-1	1,536	-0.07%
2022/04/18	10	53.70	10	51.40	51.40	0	1,517	0.00%
2022/04/14	10	52.18	7	51.80	51.90	3	1,497	0.20%
2022/04/13	10	51.40	10	51.50	51.60	0	1,504	0.00%
2022/04/12	11	50.02	17	50.00	50.20	-6	1,501	-0.40%
2022/04/11	0	51.20	0	0.00	50.70	0	1,505	0.00%
2022/04/08	10	50.80	12	50.95	50.80	-2	1,514	-0.13%
2022/04/07	2	50.00	1	49.85	49.75	1	1,523	0.07%
2022/04/06	3	51.30	0	51.00	51.20	3	1,523	0.20%
2022/03/31	12	51.90	10	51.50	51.30	2	1,543	0.13%
2022/03/30	10	51.70	10	51.73	51.70	0	1,554	0.00%
2022/03/28	11	50.64	5	51.00	51.20	6	1,578	0.38%
2022/03/25	7	51.10	8	50.60	50.70	-1	1,618	-0.06%
2022/03/23	10	52.52	10	52.40	52.30	0	1,671	0.00%
2022/03/22	10	53.10	10	52.56	52.40	0	1,698	0.00%
2022/03/21	10	53.30	17	52.90	52.90	-7	1,724	-0.41%
2022/03/18	13	53.33	8	52.88	53.00	5	1,747	0.29%
2022/03/17	4	53.35	4	54.00	54.10	0	1,752	0.00%
2022/03/16	2	52.00	0	0.00	52.30	2	1,771	0.11%
2022/03/15	27	55.80	12	52.70	52.90	15	1,799	0.83%
2022/03/14	9	56.57	9	55.40	55.60	0	1,891	0.00%
2022/03/11	10	57.65	9	56.30	56.00	1	1,875	0.05%
2022/03/10	11	53.75	14	56.28	57.20	-3	1,810	-0.17%
2022/03/09	10	50.30	10	52.20	52.00	0	1,706	0.00%
2022/03/08	8	51.25	8	49.41	49.50	0	1,742	0.00%
2022/03/07	12	52.36	13	51.71	51.70	-1	1,736	-0.06%
2022/03/04	6	54.73	8	55.21	54.20	-2	1,728	-0.12%
2022/03/03	6	54.28	5	53.90	54.00	1	1,669	0.06%
2022/03/02	6	54.33	4	53.65	53.20	2	1,671	0.12%
2022/03/01	15	55.17	8	53.58	54.00	7	1,660	0.42%
2022/02/25	3	53.20	13	55.32	55.30	-10	1,604	-0.62%
2022/02/24	56	54.43	7	52.67	51.50	49	1,466	3.34%
2022/02/22	0	0.00	2	52.50	52.40	-2	1,428	-0.14%
2022/02/21	6	54.87	2	53.50	53.50	4	1,423	0.28%
2022/02/18	3	53.50	1	52.50	53.40	2	1,421	0.14%
2022/02/17	0	0.00	3	52.00	52.00	-3	1,442	-0.21%
2022/02/14	0	0.00	2	51.70	51.30	-2	1,525	-0.13%
2022/02/10	1	53.00	1	52.70	52.40	0	1,696	0.00%
2022/02/09	0	0.00	2	52.00	52.10	-2	1,736	-0.12%
2022/02/07	1	49.40	0	0.00	50.50	1	1,806	0.06%
2022/01/26	0	0.00	3	48.23	48.20	-3	1,915	-0.16%
2022/01/25	1.1	48.04	0	0.00	47.80	1.1	1,949	0.06%
2022/01/24	1	49.30	3	49.27	49.30	-2	1,974	-0.10%
2022/01/21	1	49.40	0	0.00	49.20	1	2,013	0.05%
2022/01/19	2	51.20	1	50.90	50.60	1	2,072	0.05%
2022/01/17	1	52.50	0	0.00	52.70	1	2,192	0.05%
2022/01/13	2	53.20	0	0.00	53.00	2	2,271	0.09%
2022/01/11	2	54.30	2	54.40	54.30	0	2,344	0.00%
2022/01/10	3	55.23	0	0.00	54.90	3	2,444	0.12%
2022/01/05	0	0.00	1	56.80	56.80	-1	2,827	-0.04%
2022/01/03	2	57.40	0	0.00	57.20	2	3,376	0.06%
2021/12/28	3	59.70	0	0.00	58.90	3	3,774	0.08%
2021/12/27	1	60.00	0	0.00	59.10	1	4,150	0.02%
2021/12/23	0	0.00	2	60.40	60.70	-2	4,690	-0.04%
2021/12/22	1	61.10	0	0.00	61.20	1	4,808	0.02%
2021/12/21	4	61.50	0	0.00	61.70	4	4,829	0.08%
2021/12/20	1	59.70	5	59.60	59.50	-4	4,837	-0.08%
2021/12/17	1	60.70	2	61.00	60.10	-1	4,892	-0.02%
2021/12/14	5	60.80	0	0.00	57.90	5	4,932	0.10%
2021/12/08	0	0.00	1	62.80	60.90	-1	5,290	-0.02%
2021/12/07	0	0.00	1	59.50	59.40	-1	5,268	-0.02%
2021/12/03	0	0.00	0	57.70	57.10	0	5,420	0.00%
2021/12/02	0	0.00	2	58.75	58.50	-2	5,684	-0.04%
2021/11/29	0	0.00	2	55.60	55.00	-2	6,192	-0.03%
2021/11/26	2	54.80	0	0.00	54.80	2	6,429	0.03%
2021/11/23	0	0.00	2	57.20	56.40	-2	7,582	-0.03%
2021/11/22	1	55.30	4	56.38	56.80	-3	8,122	-0.04%
2021/11/19	1	55.20	0	0.00	55.10	1	9,213	0.01%
2021/11/18	1	56.30	0	0.00	55.80	1	10,036	0.01%
2021/11/17	2	55.50	3	55.30	55.60	-1	10,364	-0.01%
2021/11/12	2	57.40	0	0.00	57.30	2	12,571	0.02%
2021/11/11	0	0.00	1	58.70	57.50	-1	12,753	-0.01%
2021/11/10	1	59.40	7	59.10	58.90	-6	12,861	-0.05%
2021/11/09	0	0.00	3	59.83	61.00	-3	13,124	-0.02%
2021/11/08	2	59.10	3	59.07	59.50	-1	13,076	-0.01%
2021/11/05	2	57.60	0	0.00	58.10	2	13,082	0.02%
2021/11/04	2	58.50	0	0.00	57.80	2	13,157	0.02%
2021/11/03	6	60.00	10	58.74	58.60	-4	13,463	-0.03%
2021/11/02	3	56.77	1	56.40	56.40	2	13,600	0.01%
2021/11/01	2	56.80	0	0.00	55.90	2	13,586	0.01%
2021/10/29	6	55.95	3	56.73	56.20	3	13,577	0.02%
2021/10/28	0	0.00	1	56.30	55.50	-1	13,558	-0.01%
2021/10/27	1	56.00	0	0.00	55.90	1	13,613	0.01%
2021/10/25	0	0.00	14	57.04	57.30	-14	13,897	-0.10%
2021/10/22	3	58.13	0	0.00	56.50	3	14,132	0.02%
2021/10/21	2	60.60	3	60.30	60.20	-1	14,529	-0.01%
2021/10/19	10	61.04	1	61.00	60.80	9	14,663	0.06%
2021/10/18	1	60.40	0	0.00	60.70	1	14,811	0.01%
2021/10/15	6	63.23	5	63.60	64.50	1	14,843	0.01%
2021/10/14	6	63.30	2	64.00	63.00	4	14,886	0.03%
2021/10/13	3	67.87	1	67.60	65.00	2	14,908	0.01%
2021/10/12	3	68.70	2	68.95	67.40	1	15,339	0.01%
2021/10/08	41	74.56	41	72.86	73.40	0	15,744	0.00%
2021/10/07	3	71.03	7	72.01	73.50	-4	15,640	-0.03%
2021/10/06	0	0.00	1	68.00	66.90	-1	15,509	-0.01%
2021/10/05	4	67.63	5	68.64	69.50	-1	15,452	-0.01%
2021/10/04	12	68.95	13	68.36	68.50	-1	15,332	-0.01%
2021/10/01	42	73.38	10	73.90	67.50	32	14,982	0.21%
2021/09/30	10	69.50	4	71.58	75.00	6	14,709	0.04%
2021/09/29	1	67.20	2	68.20	68.20	-1	14,499	-0.01%
2021/09/28	2	66.85	0	0.00	66.30	2	14,436	0.01%
2021/09/27	0	0.00	1	70.80	68.60	-1	14,456	-0.01%
2021/09/24	0	0.00	3	70.13	69.80	-3	14,543	-0.02%
2021/09/23	0	0.00	2	68.80	67.90	-2	14,643	-0.01%
2021/09/22	2	67.00	0	0.00	66.90	2	15,230	0.01%
2021/09/17	2	69.60	0	0.00	69.20	2	15,480	0.01%
2021/09/16	0	0.00	2	70.10	69.40	-2	15,511	-0.01%
2021/09/15	0	0.00	1	71.00	71.30	-1	15,761	-0.01%
2021/09/14	1	70.90	1	72.70	71.20	0	16,130	0.00%
2021/09/13	2	71.70	2	72.05	70.60	0	16,486	0.00%
2021/09/10	0	0.00	1	68.70	69.00	-1	16,356	-0.01%
2021/09/09	7	68.49	4	67.70	67.60	3	16,450	0.02%
2021/09/08	4	68.50	6.1	68.38	69.00	-2.1	16,516	-0.01%
2021/09/07	10	70.73	7	71.07	68.30	3	16,502	0.02%
2021/09/06	5	70.98	9	70.13	68.00	-4	16,341	-0.02%
2021/09/03	17	71.94	22	69.18	70.40	-5	16,290	-0.03%
2021/09/02	6	72.00	6	73.33	73.90	0	16,108	0.00%
2021/09/01	16	74.42	17	73.06	72.70	-1	15,923	-0.01%
2021/08/31	8	77.44	3	76.13	76.50	5	15,808	0.03%
2021/08/30	27	83.09	26	80.58	79.50	1	15,517	0.01%
2021/08/27	5	80.92	1	82.00	78.70	4	15,101	0.03%
2021/08/26	53	86.40	54	86.73	86.50	-1	14,782	-0.01%
2021/08/25	66.1	85.78	56.2	83.92	83.90	9.9	14,431	0.07%
2021/08/24	104	84.55	115.5	89.00	89.20	-11.5	13,367	-0.09%	大買/大賣/
2021/08/23	1	80.60	7.1	80.79	81.10	-6.1	12,622	-0.05%
2021/08/20	18	74.35	9	73.89	73.80	9	12,393	0.07%
2021/08/19	0	0.00	6	74.30	74.30	-6	11,414	-0.05%
2021/08/18	2	64.50	24	66.24	67.60	-22	10,866	-0.20%
2021/08/17	0	0.00	7	62.53	61.50	-7	10,620	-0.07%
2021/08/16	0	0.00	3	61.90	60.50	-3	10,638	-0.03%
2021/08/13	3	64.83	4	63.95	63.40	-1	10,576	-0.01%
2021/08/12	1	61.00	0	0.00	61.40	1	10,286	0.01%
2021/08/11	0	0.00	1	60.10	60.10	-1	10,350	-0.01%
2021/08/10	2	62.40	0	0.00	61.00	2	10,346	0.02%
2021/08/09	16	63.54	1	63.00	62.90	15	10,306	0.15%
2021/08/06	0	0.00	14	63.61	63.80	-14	10,027	-0.14%
2021/08/05	2	58.30	0	0.00	58.00	2	9,860	0.02%
2021/08/04	4	60.90	8	60.01	59.80	-4	9,882	-0.04%
2021/08/02	0	0.00	7	60.84	60.60	-7	10,072	-0.07%
2021/07/30	26	62.95	10	59.20	59.00	16	10,069	0.16%
2021/07/29	4	64.35	9	64.56	64.80	-5	10,005	-0.05%
2021/07/28	12	63.11	2	60.40	61.80	10	9,875	0.10%
2021/07/27	28	66.93	43	65.40	64.60	-15	9,737	-0.15%
2021/07/26	0.1	60.50	3	62.10	62.50	-2.9	9,589	-0.03%
2021/07/23	5	62.18	1	61.70	61.70	4	9,637	0.04%
2021/07/22	18	59.67	21	60.22	61.60	-3	9,688	-0.03%
2021/07/21	22.1	62.32	21	63.38	60.50	1.1	9,818	0.01%
2021/07/20	19.1	63.55	11	63.42	63.50	8.1	9,831	0.08%
2021/07/19	3.2	69.83	20	67.46	67.20	-16.8	9,867	-0.17%
2021/07/16	42	73.49	19	73.72	71.20	23	9,913	0.23%
2021/07/15	12	74.35	12	75.83	76.80	0	9,603	0.00%
2021/07/14	5	63.88	2.5	69.90	69.90	2.5	9,367	0.03%
2021/07/13	4	67.18	4	64.75	63.60	0	9,132	0.00%
2021/07/12	2	70.60	3	74.67	70.60	-1	9,180	-0.01%
2021/07/09	2	73.50	4	76.00	71.80	-2	9,158	-0.02%
2021/07/08	4	74.68	0	0.00	75.70	4	9,186	0.04%
2021/07/07	9	76.44	0	0.00	74.50	9	9,206	0.10%
2021/07/05	3.2	79.88	1	78.80	79.50	2.2	9,199	0.02%
2021/07/02	4.1	87.38	4	84.50	84.00	0.1	9,161	0.00%
2021/07/01	1.1	90.39	5	88.62	88.00	-3.9	9,120	-0.04%
2021/06/30	1.3	78.56	2	76.00	86.80	-0.7	9,014	-0.01%
2021/06/29	38	86.17	20	84.12	82.40	18	8,883	0.20%
2021/06/28	8	77.78	15	79.87	80.40	-7	8,271	-0.08%
2021/06/25	5	73.10	1.9	73.10	73.10	3.2	7,982	0.04%
2021/06/24	0	0.00	13	64.95	66.50	-13	7,919	-0.16%
2021/06/23	1	60.90	26	63.52	60.50	-25	7,630	-0.33%
2021/06/22	30	64.74	34.6	65.56	65.60	-4.6	7,189	-0.06%
2021/06/21	5	59.70	1	59.70	59.70	4	6,685	0.06%
2021/06/18	1	53.90	3	54.30	54.30	-2	6,679	-0.03%
2021/06/17	21.1	49.00	5	48.85	49.45	16.1	6,593	0.24%
2021/06/16	1	50.10	3	49.18	47.40	-2	6,545	-0.03%
2021/06/15	8	48.13	7	48.55	49.00	1	6,430	0.02%
2021/06/09	3	45.90	2	44.95	44.85	1	6,220	0.02%
2021/06/08	2	46.45	2	46.78	46.60	0	6,177	0.00%
2021/06/04	5	45.65	5	46.05	45.60	0	5,996	0.00%
2021/06/01	3	44.65	6	45.15	45.80	-3	5,713	-0.05%
2021/05/31	9	45.96	7	44.20	44.85	2	5,664	0.04%
2021/05/28	4	45.48	4	45.50	45.30	0	5,579	0.00%
2021/05/27	22	45.46	0	0.00	45.00	22	5,467	0.40%
2021/05/24	10	44.91	10	44.80	45.95	0	4,954	0.00%
2021/05/21	0	0.00	1	39.90	41.80	-1	4,738	-0.02%
2021/05/20	0	0.00	1	40.40	38.55	-1	4,683	-0.02%
2021/05/19	5	39.59	4	40.44	40.40	1	4,711	0.02%
2021/05/18	2	38.00	0	0.00	38.90	2	4,663	0.04%
2021/05/17	0	0.00	2	36.10	35.40	-2	4,616	-0.04%
2021/05/14	12	39.76	0	0.00	38.70	12	4,558	0.26%
2021/05/13	1	39.35	0	0.00	39.05	1	4,465	0.02%
2021/05/12	2	42.38	0	0.00	40.50	2	4,372	0.05%
2021/05/11	2	48.50	0	0.00	45.00	2	4,330	0.05%
2021/05/04	20	53.80	0	48.35	48.35	20	3,844	0.52%
2021/05/03	0	56.20	3.3	55.84	53.70	-3.3	3,679	-0.09%
2021/04/29	13	54.28	3	53.00	53.90	10	3,374	0.30%
2021/04/28	2	54.80	0	0.00	55.00	2	3,266	0.06%
2021/04/27	2	53.50	2	56.20	54.40	0	3,108	0.00%
2021/04/26	1	50.70	3	52.00	52.20	-2	2,799	-0.07%
2021/04/23	52	48.30	3.1	47.95	47.50	48.9	2,672	1.83%
2021/04/22	0	0.00	1	51.01	50.50	-1	2,559	-0.04%
2021/04/21	6	50.42	4	50.68	51.50	2	2,360	0.08%
2021/04/20	3	48.00	3	46.63	47.05	0	2,147	0.00%
2021/04/19	1	45.70	2	46.38	46.40	-1	1,967	-0.05%
2021/04/16	0	0.00	1	40.10	42.20	-1	1,912	-0.05%
2021/04/13	0	0.00	1	38.75	38.55	-1	1,864	-0.05%
2021/03/22	0	0.00	1	37.00	37.00	-1	2,931	-0.03%
2021/03/19	3	37.17	2	35.40	35.05	1	2,828	0.04%
2021/03/08	0.2	34.00	0	0.00	33.50	0.2	2,724	0.01%
2021/02/25	0	0.00	1	33.75	33.70	-1	2,723	-0.04%
2021/02/23	2	34.45	2	34.35	34.30	0	2,704	0.00%
2021/02/22	2	34.50	2	34.30	34.30	0	2,692	0.00%
2021/02/18	0	0.00	1	33.25	33.10	-1	2,582	-0.04%
2021/02/01	1	29.20	1	29.55	29.45	0	2,506	0.00%
2021/01/29	1	30.30	0	0.00	29.70	1	2,496	0.04%
2021/01/22	0	0.00	1	30.95	31.50	-1	2,441	-0.04%
2021/01/21	1	31.15	1	30.80	30.55	0	2,429	0.00%
2021/01/20	0	0.00	1	30.20	30.20	-1	2,409	-0.04%
2021/01/19	1	31.80	0	0.00	31.75	1	2,387	0.04%
2021/01/18	2	31.60	3	32.02	32.25	-1	2,369	-0.04%
2021/01/15	1	34.10	1	33.00	32.80	0	2,342	0.00%
2021/01/14	1	35.50	1	36.25	35.65	0	2,287	0.00%
2021/01/13	1	35.00	1	35.80	35.15	0	2,220	0.00%
2021/01/12	12	35.71	10	34.61	34.20	2	2,177	0.09%
2021/01/11	0	0.00	0.3	35.85	35.85	-0.3	2,061	-0.02%
2020/12/30	0	0.00	1	34.05	34.70	-1	1,762	-0.06%
2020/12/29	7	38.55	7	36.61	35.45	0	1,709	0.00%
2020/12/28	2	37.75	2.2	38.46	36.80	-0.2	1,529	-0.01%
2020/12/25	16	37.40	14	36.08	35.80	2	1,279	0.16%
2020/12/24	22	35.40	22	35.39	35.80	0	1,168	0.00%
2020/12/23	9	33.83	9	32.75	36.00	0	1,097	0.00%
2020/12/22	30	36.63	32	35.44	33.20	-2	1,008	-0.20%
2020/12/21	18	34.04	14	35.07	35.30	4	720	0.56%
2020/12/18	5	31.30	5	32.10	32.10	0	572	0.00%
2020/12/10	3	29.90	3	29.20	28.75	0	433	0.00%
2020/12/09	10	31.00	9	30.22	30.30	1	411	0.24%
2020/12/07	0	0.00	1	28.00	27.90	-1	331	-0.30%
2020/12/02	0	0.00	0.4	27.95	28.05	-0.4	329	-0.11%
2020/12/01	0	0.00	0.4	27.95	28.05	-0.4	328	-0.12%
2020/11/30	1	28.40	0	0.00	28.00	1	324	0.31%
2020/11/26	0	0.00	3	27.97	28.55	-3	304	-0.98%
2020/11/25	0	0.00	2	27.15	27.10	-2	276	-0.72%
2020/11/23	0	0.00	1	27.15	27.15	-1	264	-0.38%
2020/11/18	0	0.00	1	26.80	26.70	-1	251	-0.40%
2020/10/06	0	0.00	1	27.15	27.15	-1	236	-0.42%
2020/10/05	0	0.00	2	26.10	27.10	-2	225	-0.89%
2020/09/28	0	0.00	1	25.20	25.70	-1	211	-0.47%
2020/09/14	0	0.00	1	24.75	24.85	-1	220	-0.45%
2020/09/03	0	0.00	1	25.90	25.60	-1	225	-0.44%
2020/08/31	0	0.00	2	26.00	25.90	-2	241	-0.83%
2020/08/26	0	0.00	2	25.70	25.70	-2	237	-0.84%
2020/08/17	2	25.85	1	25.75	25.85	1	225	0.44%
2020/08/13	1	24.55	0	0.00	24.55	1	213	0.47%
2020/08/12	0	0.00	1	24.50	24.50	-1	210	-0.48%
2020/08/11	1	24.30	0	0.00	24.25	1	206	0.48%
2020/07/31	1	23.05	0	0.00	23.25	1	218	0.46%
2020/07/14	1	24.50	0	0.00	24.20	1	250	0.40%
2020/07/13	0	0.00	5	24.45	24.60	-5	251	-1.99%
2020/07/02	2	26.15	0	0.00	26.15	2	255	0.78%
2020/05/27	5	24.00	0	0.00	23.90	5	316	1.58%
2020/05/25	0	0.00	1	23.60	23.65	-1	316	-0.32%
2020/03/05	0	0.00	0.3	26.25	26.30	-0.3	188	-0.16%
2020/02/24	0.2	26.80	0	0.00	27.00	0.2	200	0.11%
2020/02/07	0	0.00	0.6	26.45	26.40	-0.6	227	-0.27%
2020/01/30	1	27.30	0	0.00	27.35	1	222	0.45%
2019/11/11	2	30.00	0	0.00	29.75	2	680	0.29%
2019/10/30	8	31.50	0	0.00	31.80	8	749	1.07%
2019/10/01	1	31.80	0	0.00	31.80	1	1,348	0.07%
2019/09/24	1	32.25	0	0.00	32.50	1	1,363	0.07%
2019/09/19	0	0.00	3	33.50	33.20	-3	1,393	-0.22%
2019/09/11	1	33.60	0	0.00	33.50	1	1,400	0.07%
2019/07/31	0	0.00	1	36.35	36.35	-1	1,020	-0.10%
2019/07/30	1	35.90	2	36.10	36.50	-1	1,007	-0.10%
2019/07/25	1	37.95	0	0.00	38.15	1	944	0.11%
2019/07/24	4	39.10	0	0.00	39.10	4	916	0.44%
2019/07/23	2	39.23	2	40.63	41.00	0	870	0.00%
2019/07/22	1	40.10	5	39.84	40.60	-4	797	-0.50%
2019/07/19	3	36.60	1	37.50	37.50	2	713	0.28%
2019/07/18	0	0.00	4	36.88	35.70	-4	647	-0.62%
2019/07/17	0	0.00	2	34.60	34.35	-2	554	-0.36%
2019/07/04	12	34.40	0	0.00	34.15	12	456	2.63%
2019/06/25	0	0.00	13	32.20	32.25	-13	361	-3.60%
2019/06/24	1.5	32.03	1	32.05	32.00	0.5	356	0.13%
2019/06/18	0	0.00	3	31.35	31.10	-3	348	-0.86%
2019/05/22	0	0.00	1	31.75	31.90	-1	315	-0.32%
2019/05/20	0	0.00	2.3	30.14	30.15	-2.3	313	-0.74%
2019/05/16	1	31.05	0	0.00	30.70	1	324	0.31%
2019/04/30	0	0.00	1	32.30	32.35	-1	304	-0.33%
2019/04/25	0	0.00	1	31.80	31.80	-1	282	-0.35%
2019/04/22	0.7	30.50	0	0.00	30.70	0.7	273	0.25%
2019/04/01	0	0.00	2	29.80	29.85	-2	247	-0.81%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2018/12/11	0	0.00	1.5	31.30	31.50	-1.5	834	-0.18%
2018/11/27	12	29.85	15	29.65	29.85	-3	842	-0.36%
2018/11/20	5	28.73	1	28.55	28.70	4	899	0.44%
2018/11/19	11	28.84	0	0.00	28.75	11	946	1.16%
2018/11/13	0	0.00	2	28.05	28.05	-2	1,102	-0.18%
2018/10/31	0	0.00	1	30.00	30.25	-1	1,400	-0.07%
2018/10/25	0	0.00	12	30.21	29.95	-12	1,427	-0.84%
2018/10/04	3	36.10	0	0.00	35.35	3	1,137	0.26%
2018/09/12	0	0.00	2	33.80	33.65	-2	923	-0.22%
2018/08/23	2	37.40	0	0.00	36.90	2	761	0.26%
2018/08/14	5	34.83	10	34.82	35.00	-5	483	-1.03%
2018/08/13	5	33.60	5	32.74	33.85	0	453	0.00%
2018/08/10	2	35.45	2	34.50	34.40	0	424	0.00%
2018/08/09	3	35.00	3	35.35	35.40	0	397	0.00%
2018/08/07	0	0.00	1	35.10	34.25	-1	316	-0.32%
2018/08/06	6	32.68	5	32.65	33.25	1	226	0.44%
2018/01/24	0	0.00	1	30.00	29.95	-1	386	-0.26%