中航 (2612)-華南永昌-鳳山券商分點個股進出

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
49.30
漲跌
▲0.70
漲幅
+1.44%
成交量
1,557張
產業
上市航運類股
304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－華南永昌-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/14	0	0.00	2	50.35	49.35	-2	1,302	-0.15%
2024/05/13	16	51.45	12	52.50	50.10	4	1,233	0.33%
2024/05/10	3	48.25	4	49.83	50.00	-1	1,097	-0.09%
2024/05/09	2	48.73	4	49.46	48.30	-2	948	-0.21%
2024/05/08	2	48.08	2	51.10	47.45	0	883	0.00%
2024/05/07	0	0.00	3	47.15	46.50	-3	755	-0.40%
2024/05/06	3	46.50	0	0.00	45.55	3	736	0.41%
2024/04/29	5	46.55	0	0.00	46.45	5	728	0.69%
2024/04/26	1	46.20	0	0.00	46.15	1	723	0.14%
2024/04/25	4	45.15	0	0.00	45.05	4	727	0.55%
2024/04/11	0	0.00	2	45.20	45.20	-2	842	-0.24%
2024/04/09	2	44.80	0	0.00	44.80	2	933	0.21%
2024/04/01	0	0.00	1	44.35	44.20	-1	1,019	-0.10%
2024/03/15	1	45.20	0	0.00	45.25	1	1,486	0.07%
2024/03/08	5	46.70	0	0.00	46.00	5	2,751	0.18%
2024/03/05	0	0.00	5	48.60	48.55	-5	3,124	-0.16%
2024/02/19	6	44.88	1	45.10	45.20	5	3,126	0.16%
2024/02/16	0	0.00	1	44.05	44.05	-1	3,123	-0.03%
2024/02/01	1	44.70	0	0.00	44.75	1	3,121	0.03%
2024/01/29	1	44.65	1	45.30	45.45	0	3,119	0.00%
2024/01/24	1	45.15	1	45.15	45.10	0	3,133	0.00%
2024/01/17	1	45.70	1	44.85	44.50	0	3,147	0.00%
2024/01/10	0	0.00	1	48.10	48.00	-1	3,158	-0.03%
2024/01/05	2	51.85	2	52.40	52.40	0	3,101	0.00%
2024/01/04	7	52.40	5	52.30	52.00	2	3,066	0.07%
2024/01/03	3	51.40	0	0.00	50.40	3	3,007	0.10%
2024/01/02	1	51.20	1	50.90	50.90	0	3,020	0.00%
2023/12/28	2	50.90	0	0.00	50.90	2	2,998	0.07%
2023/12/27	0	0.00	11	52.22	52.30	-11	2,988	-0.37%
2023/12/26	2	52.90	1	53.00	52.80	1	2,975	0.03%
2023/12/22	2	54.60	1	54.50	54.30	1	2,976	0.03%
2023/12/21	5	54.80	0	0.00	55.30	5	2,958	0.17%
2023/12/19	0.1	54.00	0	0.00	54.50	0.1	2,949	0.00%
2023/12/18	6.1	54.78	1	58.30	54.90	5.1	3,051	0.17%
2023/12/15	1	55.00	0	0.00	55.00	1	3,101	0.03%
2023/12/14	0	0.00	15	55.60	55.40	-15	3,135	-0.48%
2023/12/13	35	59.79	30	58.20	57.50	5	3,115	0.16%
2023/12/12	0	0.00	1	57.10	56.60	-1	3,102	-0.03%
2023/12/11	6	56.37	0	56.20	56.90	6	3,103	0.19%
2023/12/08	11	57.05	31	56.91	57.40	-20	3,035	-0.66%
2023/12/07	9	58.00	5	58.30	57.70	4	2,944	0.14%
2023/12/06	13	58.26	15	58.93	60.00	-2	2,811	-0.07%
2023/12/05	22	59.16	25	58.90	56.40	-3	2,507	-0.12%
2023/12/04	1	55.30	6	56.58	56.80	-5	1,821	-0.27%
2023/12/01	3	51.10	12	50.19	51.70	-9	1,652	-0.54%
2023/11/30	2	46.88	2	46.88	47.05	0	1,484	0.00%
2023/11/29	0	0.00	5	43.80	44.95	-5	1,409	-0.35%
2023/11/28	9	44.82	1	44.65	43.75	8	1,363	0.59%
2023/11/03	0	0.00	1	40.10	40.00	-1	1,364	-0.07%
2023/11/02	1	39.55	0	0.00	39.65	1	1,363	0.07%
2023/10/20	0	0.00	0	42.45	42.75	0	1,587	0.00%
2023/10/18	0	0.00	0	42.40	42.35	0	1,544	0.00%
2023/10/11	0	0.00	1	44.50	44.05	-1	1,511	-0.07%
2023/10/06	0	0.00	0	44.65	45.00	0	1,500	0.00%
2023/10/04	0	0.00	0	43.60	43.25	0	1,470	0.00%
2023/10/03	0	0.00	0	43.70	43.25	0	1,459	0.00%
2023/10/02	0	44.05	0	0.00	43.35	0	1,451	0.00%
2023/09/28	0	0.00	1	45.50	45.00	-1	1,435	-0.07%
2023/09/27	1	44.30	1	44.90	44.45	0	1,414	0.00%
2023/09/26	1	43.90	1	44.20	43.80	0	1,374	0.00%
2023/09/22	1	44.50	2	44.40	44.60	-1	1,358	-0.07%
2023/09/21	32	46.00	31	46.14	45.85	1	1,323	0.08%
2023/09/20	1	45.25	0	0.00	45.10	1	1,182	0.08%
2023/09/19	20	44.70	22	45.51	44.70	-2	1,052	-0.19%
2023/09/18	0	0.00	1	44.45	43.60	-1	991	-0.10%
2023/09/15	2	44.95	0	44.50	43.80	2	955	0.21%
2023/09/14	0	0.00	2	42.57	42.35	-2	860	-0.23%
2023/09/06	1	40.80	1	40.40	40.35	0	811	0.00%
2023/09/04	2	40.38	2	40.75	40.70	0	808	0.00%
2023/09/01	0	0.00	2	40.45	40.35	-2	807	-0.25%
2023/08/28	1	40.00	0	0.00	39.60	1	819	0.12%
2023/08/25	1	40.35	2	40.50	40.20	-1	816	-0.12%
2023/08/24	1	40.45	0	0.00	40.35	1	815	0.12%
2023/08/23	3	41.23	2	41.10	41.15	1	810	0.12%
2023/08/22	0	0.00	1	41.10	42.00	-1	803	-0.12%
2023/08/21	3	40.92	0	0.00	41.30	3	771	0.39%
2023/08/18	0	0.00	2	41.28	42.65	-2	690	-0.29%
2023/08/17	1	38.95	0	0.00	38.80	1	666	0.15%
2023/08/08	1	41.10	0	0.00	41.15	1	626	0.16%
2023/08/04	2	41.65	0	0.00	41.50	2	621	0.32%
2023/08/02	18	42.75	12	41.45	41.55	6	615	0.98%
2023/08/01	10	44.68	7	44.44	44.30	3	541	0.55%
2023/07/28	0	0.00	3	42.30	41.80	-3	447	-0.67%
2023/07/25	2	37.00	0	0.00	37.00	2	340	0.59%
2023/07/20	0	0.00	1	38.50	38.45	-1	347	-0.29%
2023/07/14	0	0.00	8	38.82	38.95	-8	351	-2.28%
2023/07/12	0	0.00	10	41.10	40.90	-10	351	-2.84%
2023/07/10	0	0.00	10	41.37	41.40	-10	342	-2.92%
2023/06/21	1	41.15	1	40.90	41.15	0	349	0.00%
2023/06/19	3	41.10	0	0.00	41.10	3	377	0.79%
2023/06/13	3	40.80	1	40.90	40.85	2	392	0.51%
2023/06/09	2	41.20	0	0.00	41.40	2	408	0.49%
2023/06/08	3	41.60	0	0.00	41.55	3	412	0.73%
2023/06/06	0	0.00	4	40.99	40.90	-4	427	-0.94%
2023/06/05	1	40.95	0	0.00	40.75	1	439	0.23%
2023/05/22	0	0.00	1	40.30	40.30	-1	878	-0.11%
2023/05/16	0	0.00	10	40.00	40.05	-10	876	-1.14%
2023/05/15	2	38.70	0	0.00	39.40	2	872	0.23%
2023/05/09	6	38.90	0	0.00	38.80	6	869	0.69%
2023/05/02	2	40.15	0	0.00	40.15	2	895	0.22%
2023/04/28	0	0.00	2	40.70	40.65	-2	901	-0.22%
2023/04/26	0	0.00	19	39.10	39.40	-19	897	-2.12%
2023/04/24	2	39.20	2	39.80	39.90	0	895	0.00%
2023/04/21	2	39.20	0	0.00	39.10	2	899	0.22%
2023/04/14	3	40.45	0	0.00	40.45	3	957	0.31%
2023/04/12	0	0.00	1	40.00	40.05	-1	1,061	-0.09%
2023/03/31	1	39.60	0	0.00	39.45	1	1,613	0.06%
2023/03/29	0	39.25	0	0.00	39.20	0	1,788	0.00%
2023/03/22	10	40.70	0	0.00	40.65	10	1,882	0.53%
2023/03/20	0	0.00	11	41.00	40.95	-11	1,885	-0.58%
2023/03/16	1	42.05	0	0.00	41.50	1	1,877	0.05%
2023/03/15	0	0.00	1	44.00	42.60	-1	1,863	-0.05%
2023/03/14	1	42.30	0	0.00	42.25	1	1,852	0.05%
2023/03/10	3	43.25	7	43.28	42.60	-4	1,856	-0.22%
2023/03/09	1	43.75	0	0.00	43.55	1	1,845	0.05%
2023/03/08	1	43.30	0	0.00	43.50	1	1,842	0.05%
2023/03/07	0	0.00	1	44.40	44.40	-1	1,833	-0.05%
2023/03/03	11	44.03	1	44.25	44.20	10	1,806	0.55%
2023/03/02	8	44.19	5	44.06	44.20	3	1,771	0.17%
2023/03/01	3	42.47	3	43.33	42.10	0	1,676	0.00%
2023/02/24	4	43.05	12	43.49	43.00	-8	1,617	-0.49%
2023/02/23	4	41.46	16	40.91	42.05	-12	1,500	-0.80%
2023/02/22	1	39.10	0	0.00	39.05	1	1,409	0.07%
2023/02/21	0	39.05	0	0.00	39.25	0	1,405	0.00%
2023/02/13	6	38.22	0	0.00	38.30	6	1,428	0.42%
2023/02/10	11	38.74	0	0.00	38.70	11	1,439	0.76%
2023/02/06	1	38.85	0	0.00	39.10	1	1,463	0.07%
2023/01/13	1	38.25	0	0.00	38.05	1	1,440	0.07%
2023/01/12	1	38.30	0	0.00	38.00	1	1,440	0.07%
2023/01/11	2	38.70	0	0.00	38.20	2	1,438	0.14%
2023/01/06	0	0.00	1	38.20	38.15	-1	1,422	-0.07%
2023/01/05	1	39.20	0	0.00	38.55	1	1,426	0.07%
2023/01/04	0	0.00	1	39.15	39.10	-1	1,414	-0.07%
2023/01/03	3	40.45	0	0.00	39.80	3	1,407	0.21%
2022/12/30	1	41.50	3	41.55	41.55	-2	1,384	-0.14%
2022/12/29	0	0.00	1	39.20	39.85	-1	1,347	-0.07%
2022/12/28	1	39.50	2	40.00	39.20	-1	1,323	-0.08%
2022/12/27	3	41.08	1	40.05	40.20	2	1,318	0.15%
2022/12/26	5	41.70	2	42.75	41.10	3	1,287	0.23%
2022/12/23	3	44.55	1	45.50	45.50	2	1,184	0.17%
2022/12/22	0	0.00	32	43.98	44.60	-32	867	-3.69%
2022/12/21	2	40.30	4	40.18	40.55	-2	829	-0.24%
2022/12/20	3	38.22	3	37.87	37.75	0	758	0.00%
2022/12/19	4	37.69	2	39.10	37.30	2	767	0.26%
2022/12/16	4	38.21	3	38.30	38.90	1	826	0.12%
2022/12/05	2	37.75	0	0.00	37.60	2	1,259	0.16%
2022/11/25	0	0.00	1	36.45	36.40	-1	1,249	-0.08%
2022/11/18	1	35.15	0	0.00	35.10	1	1,248	0.08%
2022/11/11	0	0.00	1.4	35.04	34.85	-1.4	1,245	-0.11%
2022/11/09	1.1	34.07	0	0.00	34.00	1.1	1,237	0.09%
2022/11/03	1	31.40	0	0.00	31.50	1	1,210	0.08%
2022/11/01	2	31.88	1	31.60	31.60	1	1,207	0.08%
2022/10/31	0.1	32.70	0	0.00	32.10	0.1	1,206	0.01%
2022/10/17	0.1	31.50	0	0.00	32.75	0.1	1,243	0.01%
2022/10/07	1	36.30	0	0.00	35.60	1	1,274	0.08%
2022/09/28	1	31.75	0	0.00	31.35	1	1,175	0.09%
2022/09/27	0	0.00	1	34.80	34.05	-1	1,145	-0.09%
2022/09/26	2	35.80	1	36.30	35.00	1	1,119	0.09%
2022/09/23	1	39.71	2	38.65	38.35	-1	1,088	-0.09%
2022/09/22	4.1	39.41	5	39.32	38.50	-0.9	1,003	-0.09%
2022/09/21	3	37.98	3	39.30	39.30	0	750	0.00%
2022/09/15	20	38.18	0	0.00	38.15	20	598	3.34%
2022/09/05	0	38.10	0	0.00	36.85	0	608	0.00%
2022/08/31	1	38.80	0	0.00	38.70	1	606	0.16%
2022/08/18	1	41.20	0	0.00	41.45	1	683	0.15%
2022/08/12	1	40.80	20	40.55	40.60	-19	758	-2.50%
2022/08/04	1	38.80	0	0.00	38.75	1	904	0.11%
2022/08/02	20	39.80	0	0.00	39.85	20	947	2.11%
2022/07/25	2	41.80	2	41.60	41.50	0	1,377	0.00%
2022/07/22	2	42.15	12	42.35	42.15	-10	1,377	-0.73%
2022/07/20	0	0.00	45	40.67	40.00	-45	1,315	-3.42%
2022/07/19	65	40.64	10	40.39	40.35	55	1,323	4.15%
2022/07/18	10	38.40	0	0.00	38.90	10	1,332	0.75%
2022/07/14	1	37.60	0	0.00	38.00	1	1,461	0.07%
2022/07/12	1	40.50	0	0.00	39.60	1	1,489	0.07%
2022/07/06	10	40.20	0	0.00	40.25	10	1,515	0.66%
2022/06/29	0	0.00	2	43.20	43.15	-2	1,499	-0.13%
2022/06/23	2	42.10	1	42.00	41.30	1	1,484	0.07%
2022/06/22	2	44.10	11	41.41	41.25	-9	1,479	-0.61%
2022/06/20	5	46.10	0	0.00	45.05	5	1,439	0.35%
2022/06/17	5	48.65	0	0.00	49.15	5	1,422	0.35%
2022/06/13	0	51.90	0	0.00	51.30	0	1,448	0.00%
2022/06/08	0	0.00	1	54.90	54.90	-1	1,642	-0.06%
2022/06/07	1	55.40	0	0.00	55.00	1	1,787	0.06%
2022/06/01	2	54.70	2	55.20	54.70	0	1,833	0.00%
2022/05/30	3	53.40	3	54.10	53.90	0	1,911	0.00%
2022/05/27	0	0.00	0.5	52.50	53.60	-0.5	1,927	-0.03%
2022/05/25	2	52.65	2	52.15	52.40	0	2,123	0.00%
2022/05/24	1	52.50	1	52.50	52.40	0	2,153	0.00%
2022/05/23	0	0.00	9	51.93	51.90	-9	2,165	-0.42%
2022/05/20	2	51.30	0	0.00	50.30	2	2,151	0.09%
2022/05/19	6	49.50	27	49.63	50.40	-21	2,178	-0.96%
2022/05/18	27	50.81	0	0.00	50.70	27	2,187	1.23%
2022/05/16	2	49.90	0	0.00	51.10	2	2,174	0.09%
2022/05/13	0	0.00	2	51.10	51.20	-2	2,146	-0.09%
2022/05/11	0	0.00	2	50.60	50.60	-2	2,067	-0.10%
2022/05/10	1	50.90	1	51.30	51.40	0	2,067	0.00%
2022/05/09	2	52.30	11	51.97	51.10	-9	2,044	-0.44%
2022/05/06	10	52.90	5	53.00	53.20	5	2,025	0.25%
2022/05/05	29	57.08	19	57.85	54.60	10	1,987	0.50%
2022/05/04	3	56.10	7	56.43	57.50	-4	1,749	-0.23%
2022/04/27	3	51.30	0	0.00	50.90	3	1,681	0.18%
2022/04/25	2	52.20	0	0.00	51.90	2	1,677	0.12%
2022/04/20	9	54.70	8	55.05	54.10	1	1,630	0.06%
2022/04/15	0	0.00	2	53.00	53.30	-2	1,515	-0.13%
2022/04/14	1	51.80	0	0.00	51.90	1	1,497	0.07%
2022/04/08	0	50.80	0	0.00	50.80	0	1,514	0.00%
2022/04/06	2	50.70	2	51.00	51.20	0	1,523	0.00%
2022/04/01	3	50.77	2	51.50	51.70	1	1,537	0.07%
2022/03/30	1	51.40	2	51.60	51.70	-1	1,554	-0.06%
2022/03/28	0	0.00	20	50.60	51.20	-20	1,578	-1.27%
2022/03/25	3	51.33	2	50.70	50.70	1	1,618	0.06%
2022/03/23	3	52.50	0.7	52.30	52.30	2.3	1,671	0.13%
2022/03/21	2	53.10	2	53.00	52.90	0	1,724	0.00%
2022/03/18	2	52.90	2	53.00	53.00	0	1,747	0.00%
2022/03/16	1	53.50	0	0.00	52.30	1	1,771	0.06%
2022/03/15	1	54.00	2	53.50	52.90	-1	1,799	-0.06%
2022/03/14	4	56.20	2	55.60	55.60	2	1,891	0.11%
2022/03/11	21	57.85	19	57.05	56.00	2	1,875	0.11%
2022/03/10	4	56.60	7	54.80	57.20	-3	1,810	-0.17%
2022/03/09	3	51.00	1	52.30	52.00	2	1,706	0.12%
2022/03/08	23	51.12	2	49.50	49.50	21	1,742	1.20%
2022/03/07	2	53.50	2	51.70	51.70	0	1,736	0.00%
2022/03/04	0	0.00	3	55.70	54.20	-3	1,728	-0.17%
2022/03/03	0	0.00	2	54.10	54.00	-2	1,669	-0.12%
2022/03/02	2	53.40	2	53.20	53.20	0	1,671	0.00%
2022/03/01	9	54.44	3	53.77	54.00	6	1,660	0.36%
2022/02/25	3	55.87	13	55.86	55.30	-10	1,604	-0.62%
2022/02/24	11	52.14	10	51.99	51.50	1	1,466	0.07%
2022/02/22	1	52.10	1	52.20	52.40	0	1,428	0.00%
2022/02/21	12	54.49	1	54.20	53.50	11	1,423	0.77%
2022/02/18	3	52.17	6	53.33	53.40	-3	1,421	-0.21%
2022/02/14	2	51.80	2	51.30	51.30	0	1,525	0.00%
2022/02/10	3	52.20	0	0.00	52.40	3	1,696	0.18%
2022/02/07	1	51.10	0	0.00	50.50	1	1,806	0.06%
2022/01/26	0	0.00	1	48.55	48.20	-1	1,915	-0.05%
2022/01/21	0	0.00	1	50.30	49.20	-1	2,013	-0.05%
2022/01/19	2	51.80	3	50.80	50.60	-1	2,072	-0.05%
2022/01/18	2	52.50	2	52.20	52.20	0	2,119	0.00%
2022/01/17	2	52.20	1	52.60	52.70	1	2,192	0.05%
2022/01/14	0	0.00	5	52.20	52.20	-5	2,255	-0.22%
2022/01/06	1	56.00	0	0.00	56.10	1	2,705	0.04%
2022/01/05	2	57.50	2	56.80	56.80	0	2,827	0.00%
2022/01/03	3	58.43	0	57.20	57.20	3	3,376	0.09%
2021/12/30	3	58.90	2	58.50	58.40	1	3,554	0.03%
2021/12/29	2	59.30	1	59.80	59.10	1	3,636	0.03%
2021/12/28	5	59.40	0	0.00	58.90	5	3,774	0.13%
2021/12/27	5	59.54	0	0.00	59.10	5	4,150	0.12%
2021/12/24	1	60.10	0	0.00	59.90	1	4,457	0.02%
2021/12/23	0	0.00	1	61.30	60.70	-1	4,690	-0.02%
2021/12/22	1	61.30	0	0.00	61.20	1	4,808	0.02%
2021/12/20	0	0.00	1	60.20	59.50	-1	4,837	-0.02%
2021/12/17	0	0.00	1	61.20	60.10	-1	4,892	-0.02%
2021/12/15	2	60.00	2	59.20	60.00	0	4,909	0.00%
2021/12/14	2	59.50	2	58.20	57.90	0	4,932	0.00%
2021/12/13	2	60.00	2	60.70	60.20	0	4,948	0.00%
2021/12/10	2	59.00	3	60.40	60.80	-1	5,019	-0.02%
2021/12/09	3	60.87	1	61.50	61.00	2	5,153	0.04%
2021/12/08	3	61.23	1	60.60	60.90	2	5,290	0.04%
2021/12/07	2	58.90	2	59.60	59.40	0	5,268	0.00%
2021/12/06	0	0.00	1	58.60	59.00	-1	5,306	-0.02%
2021/12/03	1	57.70	0	0.00	57.10	1	5,420	0.02%
2021/12/02	1	58.50	2	59.00	58.50	-1	5,684	-0.02%
2021/11/26	0	0.00	1	54.80	54.80	-1	6,429	-0.02%
2021/11/25	1	58.00	0	0.00	57.30	1	6,750	0.01%
2021/11/23	2	56.60	2	57.10	56.40	0	7,582	0.00%
2021/11/22	0	0.00	4	56.48	56.80	-4	8,122	-0.05%
2021/11/19	2	55.20	0	0.00	55.10	2	9,213	0.02%
2021/11/18	3	55.27	3	56.20	55.80	0	10,036	0.00%
2021/11/17	2	56.80	2	55.60	55.60	0	10,364	0.00%
2021/11/16	0	0.00	1	57.60	57.60	-1	11,545	-0.01%
2021/11/15	3	57.20	4	56.20	55.90	-1	12,147	-0.01%
2021/11/12	1	57.30	0	0.00	57.30	1	12,571	0.01%
2021/11/11	2	58.80	0	0.00	57.50	2	12,753	0.02%
2021/11/10	4	59.33	3	59.53	58.90	1	12,861	0.01%
2021/11/09	6	61.10	4	60.13	61.00	2	13,124	0.02%
2021/11/08	4	59.08	1	59.50	59.50	3	13,076	0.02%
2021/11/05	0	0.00	4	57.70	58.10	-4	13,082	-0.03%
2021/11/04	5	57.72	5	57.50	57.80	0	13,157	0.00%
2021/11/03	1	58.80	6	58.60	58.60	-5	13,463	-0.04%
2021/11/02	1	57.30	4	57.48	56.40	-3	13,600	-0.02%
2021/11/01	2	55.80	0	0.00	55.90	2	13,586	0.01%
2021/10/29	7	55.20	17	56.23	56.20	-10	13,577	-0.07%
2021/10/28	3	55.73	3	56.23	55.50	0	13,558	0.00%
2021/10/27	6	56.13	1	55.90	55.90	5	13,613	0.04%
2021/10/26	2	56.25	3	57.37	57.80	-1	13,719	-0.01%
2021/10/22	2	58.25	0	0.00	56.50	2	14,132	0.01%
2021/10/20	1	61.40	0	0.00	60.20	1	14,577	0.01%
2021/10/19	2	60.30	2	61.45	60.80	0	14,663	0.00%
2021/10/18	2	61.15	4	60.60	60.70	-2	14,811	-0.01%
2021/10/15	2	63.40	1	64.50	64.50	1	14,843	0.01%
2021/10/14	1	63.50	1	64.60	63.00	0	14,886	0.00%
2021/10/13	3	66.57	2	66.95	65.00	1	14,908	0.01%
2021/10/12	12	67.50	0	0.00	67.40	12	15,339	0.08%
2021/10/08	6	72.73	5	72.90	73.40	1	15,744	0.01%
2021/10/07	0	0.00	4	72.63	73.50	-4	15,640	-0.03%
2021/10/05	4	67.85	5	67.68	69.50	-1	15,452	-0.01%
2021/10/04	20	68.86	21	68.23	68.50	-1	15,332	-0.01%
2021/10/01	34	71.04	33	69.45	67.50	1	14,982	0.01%
2021/09/30	3	71.27	3	71.20	75.00	0	14,709	0.00%
2021/09/29	3	68.90	6	67.88	68.20	-3	14,499	-0.02%
2021/09/27	15	70.00	1	68.80	68.60	14	14,456	0.10%
2021/09/17	2	69.25	0	0.00	69.20	2	15,480	0.01%
2021/09/16	2	69.85	2	70.05	69.40	0	15,511	0.00%
2021/09/15	0	0.00	5	70.74	71.30	-5	15,761	-0.03%
2021/09/14	5	71.22	2	73.15	71.20	3	16,130	0.02%
2021/09/13	4	71.25	2	71.55	70.60	2	16,486	0.01%
2021/09/10	3	69.60	5	69.24	69.00	-2	16,356	-0.01%
2021/09/09	4	68.05	10	67.80	67.60	-6	16,450	-0.04%
2021/09/08	5	68.22	3	68.67	69.00	2	16,516	0.01%
2021/09/07	11	71.03	5	70.52	68.30	6	16,502	0.04%
2021/09/06	2	69.50	0	0.00	68.00	2	16,341	0.01%
2021/09/03	1	68.90	0	0.00	70.40	1	16,290	0.01%
2021/09/02	2	72.75	1	73.70	73.90	1	16,108	0.01%
2021/09/01	1	72.80	1	73.40	72.70	0	15,923	0.00%
2021/08/31	2	76.60	2	78.20	76.50	0	15,808	0.00%
2021/08/30	2	81.70	5	80.72	79.50	-3	15,517	-0.02%
2021/08/27	7	81.53	5	82.30	78.70	2	15,101	0.01%
2021/08/26	27	85.43	9	86.30	86.50	18	14,782	0.12%
2021/08/25	11	84.91	14	85.09	83.90	-3	14,431	-0.02%
2021/08/24	19	86.15	18	88.65	89.20	1	13,367	0.01%
2021/08/23	4	79.03	13	81.02	81.10	-9	12,622	-0.07%
2021/08/20	20	73.37	16	73.91	73.80	4	12,393	0.03%
2021/08/19	3	74.17	2	73.55	74.30	1	11,414	0.01%
2021/08/18	6	65.63	5	67.60	67.60	1	10,866	0.01%
2021/08/17	2	62.30	8.3	61.97	61.50	-6.3	10,620	-0.06%
2021/08/16	1	62.20	2	60.80	60.50	-1	10,638	-0.01%
2021/08/13	23	64.64	24	64.91	63.40	-1	10,576	-0.01%
2021/08/12	0.3	61.10	0	0.00	61.40	0.3	10,286	0.00%
2021/08/11	5	59.68	2.1	60.95	60.10	2.9	10,350	0.03%
2021/08/10	3	62.93	1.3	61.24	61.00	1.7	10,346	0.02%
2021/08/09	3.4	64.13	2	62.95	62.90	1.4	10,306	0.01%
2021/08/06	2	63.30	7	63.61	63.80	-5	10,027	-0.05%
2021/08/05	1	58.10	11	59.44	58.00	-10	9,860	-0.10%
2021/08/04	2	59.90	2	59.80	59.80	0	9,882	0.00%
2021/08/03	2	59.90	2	59.50	59.50	0	9,956	0.00%
2021/08/02	4	58.90	3	60.33	60.60	1	10,072	0.01%
2021/07/30	13	60.51	70	60.58	59.00	-57	10,069	-0.57%
2021/07/29	2	62.85	2	64.00	64.80	0	10,005	0.00%
2021/07/28	5	65.14	2	64.05	61.80	3	9,875	0.03%
2021/07/27	36	64.52	173	66.12	64.60	-137	9,737	-1.41%	大賣/鉅額交易
2021/07/26	5	61.10	5	61.50	62.50	0	9,589	0.00%
2021/07/23	9	62.57	9	62.22	61.70	0	9,637	0.00%
2021/07/22	5	60.20	3	61.80	61.60	2	9,688	0.02%
2021/07/21	1	59.00	2	65.85	60.50	-1	9,818	-0.01%
2021/07/20	1	63.00	6	63.73	63.50	-5	9,831	-0.05%
2021/07/19	1	68.10	7.2	68.86	67.20	-6.2	9,867	-0.06%
2021/07/16	12.2	74.33	13	75.11	71.20	-0.8	9,913	-0.01%
2021/07/15	15	75.53	5	74.78	76.80	10	9,603	0.10%
2021/07/14	12	65.39	9	65.91	69.90	3	9,367	0.03%
2021/07/13	4	63.83	5	64.60	63.60	-1	9,132	-0.01%
2021/07/12	1	70.50	2	75.00	70.60	-1	9,180	-0.01%
2021/07/09	2	72.30	3	72.93	71.80	-1	9,158	-0.01%
2021/07/08	3	74.20	2	76.05	75.70	1	9,186	0.01%
2021/07/07	0	0.00	3	78.00	74.50	-3	9,206	-0.03%
2021/07/06	0	0.00	6	78.25	78.00	-6	9,207	-0.07%
2021/07/05	7	79.00	9	78.48	79.50	-2	9,199	-0.02%
2021/07/02	3	85.40	12	84.54	84.00	-9	9,161	-0.10%
2021/07/01	30	88.48	21	89.34	88.00	9	9,120	0.10%
2021/06/30	4	86.23	5	81.82	86.80	-1	9,014	-0.01%
2021/06/29	32	84.23	33	84.89	82.40	-1	8,883	-0.01%
2021/06/28	21	76.93	9	78.51	80.40	12	8,271	0.15%
2021/06/25	2	73.10	6	73.10	73.10	-4	7,982	-0.05%
2021/06/24	1	63.50	21.3	66.37	66.50	-20.3	7,919	-0.26%
2021/06/23	210	61.04	7	60.99	60.50	203	7,630	2.66%	大買/鉅額交易
2021/06/22	11	63.86	3	64.23	65.60	8	7,189	0.11%
2021/06/21	2	59.70	0	0.00	59.70	2	6,685	0.03%
2021/06/18	15	52.43	35	53.34	54.30	-20	6,679	-0.30%
2021/06/17	4	48.40	7	49.36	49.45	-3	6,593	-0.05%
2021/06/16	7	49.39	1	49.95	47.40	6	6,545	0.09%
2021/06/15	6	48.67	7	48.74	49.00	-1	6,430	-0.02%
2021/06/11	3	47.35	7	46.67	46.45	-4	6,287	-0.06%
2021/06/09	1	45.30	2	45.80	44.85	-1	6,220	-0.02%
2021/06/08	2	47.13	9	47.17	46.60	-7	6,177	-0.11%
2021/06/07	5	44.94	3	45.08	44.00	2	6,048	0.03%
2021/06/04	8	46.47	5	46.34	45.60	3	5,996	0.05%
2021/06/03	11	47.24	9	47.21	47.50	2	5,961	0.03%
2021/06/02	5	47.86	2	47.80	46.95	3	5,904	0.05%
2021/06/01	7	44.46	8	45.42	45.80	-1	5,713	-0.02%
2021/05/31	4	45.14	2	45.15	44.85	2	5,664	0.04%
2021/05/28	13	44.85	14	45.79	45.30	-1	5,579	-0.02%
2021/05/27	3	45.22	9	45.28	45.00	-6	5,467	-0.11%
2021/05/26	2	44.40	1	43.95	44.30	1	5,229	0.02%
2021/05/25	4	45.61	4	45.46	44.25	0	5,143	0.00%
2021/05/24	3	43.85	0	0.00	45.95	3	4,954	0.06%
2021/05/21	2	41.30	7	41.56	41.80	-5	4,738	-0.11%
2021/05/19	1	39.70	1	40.95	40.40	0	4,711	0.00%
2021/05/18	3	37.80	43	38.17	38.90	-40	4,663	-0.86%
2021/05/17	55	35.61	2	36.00	35.40	53	4,616	1.15%
2021/05/13	0	0.00	2.5	38.93	39.05	-2.5	4,465	-0.06%
2021/05/12	0	0.00	2	42.40	40.50	-2	4,372	-0.05%
2021/05/11	8	45.00	24	48.17	45.00	-16	4,330	-0.37%
2021/05/10	1	50.10	5	49.50	49.40	-4	4,238	-0.09%
2021/05/07	2	47.43	3	46.03	48.25	-1	4,100	-0.02%
2021/05/06	2	48.55	0	0.00	47.85	2	4,019	0.05%
2021/05/04	5	52.22	4	51.63	48.35	1	3,844	0.03%
2021/05/03	5	56.44	18	55.28	53.70	-13	3,679	-0.35%
2021/04/28	0	0.00	11	56.09	55.00	-11	3,266	-0.34%
2021/04/27	25	54.60	16	55.46	54.40	9	3,108	0.29%
2021/04/26	14	52.20	21	51.48	52.20	-7	2,799	-0.25%
2021/04/23	25	49.91	15	48.28	47.50	10	2,672	0.37%
2021/04/22	13	52.07	5	52.02	50.50	8	2,559	0.31%
2021/04/21	19	51.36	9	50.09	51.50	10	2,360	0.42%
2021/04/20	16	48.34	14	49.08	47.05	2	2,147	0.09%
2021/04/19	11	45.11	6	46.07	46.40	5	1,967	0.25%
2021/04/16	5	41.40	18	41.25	42.20	-13	1,912	-0.68%
2021/04/15	1	38.45	1	39.00	38.40	0	1,827	0.00%
2021/04/14	6	38.42	19	39.09	38.80	-13	1,877	-0.69%
2021/04/13	2	38.90	18	38.69	38.55	-16	1,864	-0.86%
2021/04/12	3	37.80	4	38.48	38.15	-1	1,839	-0.05%
2021/04/09	0	0.00	5	37.00	37.00	-5	1,861	-0.27%
2021/04/08	3	37.75	3	38.00	37.70	0	1,874	0.00%
2021/04/07	0	0.00	5	37.30	37.35	-5	1,911	-0.26%
2021/04/01	6	36.67	9	36.84	36.50	-3	2,305	-0.13%
2021/03/31	0	0.00	2	36.20	36.10	-2	2,381	-0.08%
2021/03/30	2	35.50	0	0.00	35.60	2	2,433	0.08%
2021/03/23	0	0.00	1	36.00	35.15	-1	2,982	-0.03%
2021/03/22	1	36.70	1	37.00	37.00	0	2,931	0.00%
2021/03/19	9	36.26	11	35.73	35.05	-2	2,828	-0.07%
2021/03/18	0	0.00	2	35.30	35.25	-2	2,746	-0.07%
2021/03/16	2	34.30	0	0.00	34.15	2	2,734	0.07%
2021/03/15	0	0.00	1	34.80	34.50	-1	2,767	-0.04%
2021/02/19	2	34.08	3	34.37	34.50	-1	2,669	-0.04%
2021/02/18	2	32.93	1	33.30	33.10	1	2,582	0.04%
2021/02/05	1	29.70	0	0.00	29.65	1	2,521	0.04%
2021/01/19	16	32.35	0	0.00	31.75	16	2,387	0.67%
2021/01/18	3	31.85	5	32.19	32.25	-2	2,369	-0.08%
2021/01/15	4	33.05	1	34.25	32.80	3	2,342	0.13%
2021/01/14	1	35.95	0	0.00	35.65	1	2,287	0.04%
2021/01/13	2	35.80	0	0.00	35.15	2	2,220	0.09%
2021/01/12	12	34.59	0	0.00	34.20	12	2,177	0.55%
2021/01/11	0	0.00	1	35.25	35.85	-1	2,061	-0.05%
2021/01/07	0	0.00	3	32.17	32.15	-3	1,996	-0.15%
2021/01/06	2	34.35	1	34.50	33.90	1	1,931	0.05%
2021/01/05	2	35.65	1	35.00	35.45	1	1,891	0.05%
2021/01/04	3	35.50	10	35.45	36.10	-7	1,860	-0.38%
2020/12/31	0	0.00	3	35.48	35.30	-3	1,798	-0.17%
2020/12/30	0	0.00	0.9	34.50	34.70	-0.9	1,762	-0.05%
2020/12/29	3	36.27	2	37.25	35.45	1	1,709	0.06%
2020/12/28	15	38.28	10	37.86	36.80	5	1,529	0.33%
2020/12/25	2	36.05	0	0.00	35.80	2	1,279	0.16%
2020/12/24	5	35.33	3	35.73	35.80	2	1,168	0.17%
2020/12/23	0	0.00	1	33.35	36.00	-1	1,097	-0.09%
2020/12/22	17	37.06	5.5	36.21	33.20	11.5	1,008	1.14%
2020/12/21	6	33.92	3	35.30	35.30	3	720	0.42%
2020/12/18	0	0.00	9	31.64	32.10	-9	572	-1.57%
2020/12/16	0	0.00	3	29.40	29.50	-3	480	-0.62%
2020/12/15	1	29.70	0	0.00	29.20	1	475	0.21%
2020/12/14	1	29.00	0	0.00	29.95	1	460	0.22%
2020/12/10	0	0.00	2	29.70	28.75	-2	433	-0.46%
2020/12/08	0	0.00	1	30.65	30.65	-1	361	-0.28%
2020/12/01	0	0.00	1	27.70	28.05	-1	328	-0.30%
2020/11/26	0	0.00	1	28.10	28.55	-1	304	-0.33%
2020/11/25	2	27.00	0	0.00	27.10	2	276	0.72%
2020/11/23	0	0.00	1	27.10	27.15	-1	264	-0.38%
2020/11/20	1	27.10	0	0.00	27.00	1	259	0.39%
2020/10/07	1	26.85	0	0.00	27.00	1	240	0.42%
2020/09/28	0	0.00	4	25.78	25.70	-4	211	-1.89%
2020/09/25	3	24.55	0	0.00	24.70	3	205	1.46%
2020/09/24	0	0.00	5	24.50	24.45	-5	205	-2.43%
2020/09/11	1	24.85	0	0.00	24.80	1	226	0.44%
2020/09/03	0	0.00	10	25.85	25.60	-10	225	-4.43%
2020/08/27	0	0.00	1	25.45	25.35	-1	237	-0.42%
2020/08/26	1	25.80	1	25.80	25.70	0	237	0.00%
2020/08/24	5	24.60	0	0.00	24.65	5	232	2.15%
2020/08/20	6	25.24	0	0.00	24.30	6	234	2.56%
2020/08/17	2	26.00	1	26.00	25.85	1	225	0.44%
2020/08/14	0	0.00	1	24.90	25.15	-1	218	-0.46%
2020/07/13	0	0.00	1	24.45	24.60	-1	251	-0.40%
2020/07/07	8	26.15	0	0.00	26.10	8	256	3.12%
2020/06/18	1	26.20	0	0.00	26.10	1	262	0.38%
2020/06/17	0	0.00	1	25.65	25.70	-1	258	-0.39%
2020/06/09	1	25.90	0	0.00	25.80	1	316	0.32%
2020/04/27	0	0.00	5	23.85	23.95	-5	332	-1.51%
2020/04/24	5	23.25	0	0.00	23.35	5	331	1.51%
2020/04/21	5	24.55	1	23.85	23.40	4	331	1.21%
2020/04/14	0	0.00	6	23.35	23.65	-6	310	-1.93%
2020/04/13	8	23.01	0	0.00	23.00	8	310	2.58%
2020/04/10	0	0.00	4	23.25	23.15	-4	311	-1.29%
2020/04/09	2	22.35	2	22.85	22.70	0	308	0.00%
2020/03/20	0	0.00	3	19.45	19.40	-3	280	-1.07%
2020/03/19	8	18.36	0	0.00	18.50	8	276	2.89%
2020/03/13	10	21.59	1	22.00	21.60	9	250	3.59%
2020/03/12	2	24.20	0	0.00	23.80	2	215	0.93%
2020/03/11	1	25.40	0	0.00	25.20	1	206	0.49%
2020/03/09	4	25.33	0	0.00	25.00	4	196	2.04%
2020/03/05	0	26.25	0	0.00	26.30	0	188	0.00%
2020/02/20	0	0.00	2	27.40	27.35	-2	202	-0.99%
2020/02/12	0	0.00	2	26.85	26.90	-2	215	-0.93%
2020/02/06	0	0.00	2	26.70	26.85	-2	228	-0.88%
2020/01/31	6	27.25	0	0.00	27.25	6	222	2.69%
2020/01/20	2	29.20	5	29.30	29.25	-3	209	-1.43%
2020/01/13	5	28.80	0	0.00	28.90	5	218	2.28%
2020/01/08	10	29.18	0	0.00	29.00	10	226	4.42%
2019/12/23	5	29.80	0	0.00	29.85	5	282	1.77%
2019/12/12	1	29.60	0	0.00	29.55	1	328	0.30%
2019/11/20	5	29.60	0	0.00	29.95	5	568	0.88%
2019/11/19	5	29.45	0	0.00	29.75	5	575	0.87%
2019/10/31	1	31.30	0	0.00	31.30	1	734	0.14%
2019/10/25	1	31.85	3	31.90	31.85	-2	819	-0.24%
2019/10/24	0	0.00	1	31.90	31.80	-1	856	-0.12%
2019/10/08	1	31.50	0	0.00	31.35	1	1,311	0.08%
2019/10/07	2	31.95	0	0.00	32.00	2	1,313	0.15%
2019/10/01	3	31.90	0	0.00	31.80	3	1,348	0.22%
2019/09/25	5	33.10	0	0.00	33.20	5	1,366	0.37%
2019/09/19	1	33.10	0	0.00	33.20	1	1,393	0.07%
2019/09/03	0	0.00	3	36.10	35.55	-3	1,334	-0.22%
2019/09/02	0	0.00	2	35.53	35.45	-2	1,267	-0.16%
2019/08/30	0	0.00	2	34.43	34.05	-2	1,240	-0.16%
2019/08/29	1	33.90	2	33.35	34.35	-1	1,226	-0.08%
2019/08/27	1	32.10	0	0.00	32.05	1	1,186	0.08%
2019/08/20	1	33.30	0	0.00	33.40	1	1,168	0.09%
2019/08/15	1	33.75	0	0.00	33.90	1	1,122	0.09%
2019/08/14	2	34.50	0	0.00	34.50	2	1,105	0.18%
2019/08/13	0.7	33.90	2	33.65	33.70	-1.3	1,094	-0.12%
2019/08/02	1	35.70	0	0.00	34.90	1	1,047	0.10%
2019/07/25	3	38.30	0	0.00	38.15	3	944	0.32%
2019/07/24	0	0.00	3	38.90	39.10	-3	916	-0.33%
2019/07/23	0	0.00	8	39.08	41.00	-8	870	-0.92%
2019/07/22	3	38.95	8	40.20	40.60	-5	797	-0.63%
2019/07/18	5	35.80	2	36.45	35.70	3	647	0.46%
2019/07/12	0	0.00	0.5	33.00	33.00	-0.5	510	-0.11%
2019/07/05	0	0.00	1	34.45	34.45	-1	473	-0.21%
2019/07/04	1	34.30	0	0.00	34.15	1	456	0.22%
2019/06/28	0	0.00	2	33.35	33.15	-2	405	-0.49%
2019/06/26	0	0.00	8	33.00	33.25	-8	384	-2.08%
2019/06/06	0	0.00	1	31.85	31.70	-1	356	-0.28%
2019/06/03	1	31.60	2	32.18	31.60	-1	340	-0.29%
2019/05/28	2	31.70	0	0.00	31.90	2	317	0.63%
2019/05/22	0	0.00	5	31.65	31.90	-5	315	-1.59%
2019/05/21	0	0.00	40	30.88	31.45	-40	316	-12.63%
2019/05/16	2	30.95	1	31.55	30.70	1	324	0.31%
2019/05/15	0	0.00	15	31.10	31.15	-15	330	-4.54%
2019/05/13	0	0.00	20	30.99	30.55	-20	349	-5.72%
2019/05/07	0	0.00	1	31.60	31.60	-1	342	-0.29%
2019/05/06	6	31.68	0	0.00	31.50	6	339	1.76%
2019/05/03	1	33.15	0	0.00	32.70	1	330	0.30%
2019/04/30	4	31.78	0	0.00	32.35	4	304	1.32%
2019/04/25	0	0.00	10	31.65	31.80	-10	282	-3.54%
2019/04/18	0	0.00	10	30.88	30.70	-10	273	-3.65%
2019/04/17	0	30.15	0	0.00	30.35	0	266	0.00%
2019/04/15	0	0.00	0.5	30.50	30.70	-0.5	258	-0.21%
2019/04/11	5	29.92	0	0.00	29.90	5	254	1.96%
2019/04/09	0	29.80	1	30.00	29.95	-1	251	-0.40%
2019/04/03	3	29.80	0	0.00	29.90	3	248	1.21%
2019/04/02	2	29.80	0	0.00	29.90	2	247	0.81%
2019/04/01	3	29.85	0	0.00	29.85	3	247	1.21%
2019/03/29	2	29.65	0	0.00	29.70	2	243	0.82%
2019/03/15	0	30.00	0	0.00	30.00	0	270	0.00%
2019/03/14	0	0.00	1	30.05	30.10	-1	278	-0.36%
2019/03/13	0	0.00	2	30.20	29.95	-2	279	-0.71%
2019/02/25	2	29.70	0	0.00	29.70	2	307	0.65%
2019/02/20	0	0.00	4	29.33	29.40	-4	304	-1.31%
2019/02/18	11	28.83	0	0.00	28.90	11	304	3.61%
2019/02/15	39	28.80	0	0.00	28.75	39	308	12.65%
2019/02/14	12	28.86	0	0.00	28.80	12	306	3.92%
2019/02/13	9	29.07	0	0.00	29.10	9	303	2.97%
2019/02/12	6	28.65	0	0.00	29.80	6	304	1.97%
2019/02/11	7	29.26	0	0.00	29.10	7	299	2.34%
2019/01/25	0	0.00	2	31.35	31.15	-2	314	-0.64%
2019/01/23	3	30.95	0	0.00	30.95	3	325	0.92%
2019/01/03	0	0.00	5	31.25	31.05	-5	612	-0.82%
2018/12/28	5	31.26	0	0.00	31.15	5	639	0.78%
2018/12/25	3	30.80	0	0.00	30.95	3	723	0.41%
2018/12/18	0	0.00	5	32.40	31.85	-5	833	-0.60%
2018/12/11	0	0.00	1	31.40	31.50	-1	834	-0.12%
2018/11/27	2	29.05	0	0.00	29.85	2	842	0.24%
2018/11/23	1	28.30	0	0.00	28.35	1	855	0.12%
2018/11/22	0	0.00	11	28.55	28.45	-11	860	-1.28%
2018/11/15	4	28.16	0	0.00	28.20	4	1,085	0.37%
2018/11/14	1	28.25	0	0.00	28.40	1	1,099	0.09%
2018/11/08	0	0.00	21	28.70	28.40	-21	1,183	-1.77%
2018/11/02	0	0.00	1	28.85	29.10	-1	1,294	-0.08%
2018/10/31	0	0.00	7	29.89	30.25	-7	1,400	-0.50%
2018/10/30	0	0.00	3	29.25	29.75	-3	1,447	-0.21%
2018/10/26	0	0.00	0	29.50	29.45	0	1,438	0.00%
2018/10/24	0	0.00	5	31.25	31.20	-5	1,404	-0.36%
2018/10/22	0	0.00	1	34.90	34.70	-1	1,363	-0.07%
2018/10/18	2	34.40	0	0.00	34.30	2	1,356	0.15%
2018/10/17	5	35.10	0	0.00	34.75	5	1,352	0.37%
2018/10/16	1	34.80	5	36.20	34.50	-4	1,342	-0.30%
2018/10/15	12	36.45	1	35.75	35.60	11	1,312	0.84%
2018/10/12	1	35.65	1	35.50	35.80	0	1,231	0.00%
2018/10/09	0	0.00	1	35.45	35.55	-1	1,186	-0.08%
2018/10/08	0	0.00	2	34.68	34.65	-2	1,167	-0.17%
2018/10/03	0	0.00	1	35.25	35.55	-1	1,087	-0.09%
2018/09/28	16	34.95	0	0.00	34.40	16	1,064	1.50%
2018/09/26	1	34.90	1	34.90	34.95	0	1,044	0.00%
2018/09/20	2	34.80	0	0.00	34.95	2	954	0.21%
2018/09/11	1	33.60	0	0.00	34.15	1	918	0.11%
2018/09/06	0	0.00	7	33.89	33.80	-7	903	-0.77%
2018/08/30	0	0.00	5	34.10	34.00	-5	867	-0.58%
2018/08/29	0	0.00	5	34.85	34.65	-5	857	-0.58%
2018/08/27	13	34.95	0	0.00	34.55	13	827	1.57%
2018/08/24	8	35.85	5	35.30	34.85	3	809	0.37%
2018/08/23	1	36.90	3	36.75	36.90	-2	761	-0.26%
2018/08/22	0	0.00	10	35.18	35.20	-10	636	-1.57%
2018/08/21	8	34.32	3	33.75	35.00	5	614	0.81%
2018/08/20	0	0.00	1	34.85	34.00	-1	594	-0.17%
2018/08/16	1	34.50	0	0.00	34.40	1	564	0.18%
2018/08/15	10	35.00	0	0.00	34.90	10	514	1.94%
2018/08/14	3	34.62	0	0.00	35.00	3	483	0.62%
2018/08/10	5	35.60	0	0.00	34.40	5	424	1.18%
2018/08/09	10	35.00	0	0.00	35.40	10	397	2.52%
2018/08/07	2	35.15	27	35.02	34.25	-25	316	-7.90%
2018/08/06	27	32.90	5	30.95	33.25	22	226	9.73%
2018/08/01	0	0.00	5	30.65	30.50	-5	174	-2.87%
2018/07/30	5	30.05	5	30.55	30.50	0	171	0.00%
2018/07/27	10	30.10	0	0.00	30.10	10	168	5.94%
2018/07/26	0	0.00	15	30.65	30.50	-15	165	-9.08%
2018/07/19	5	29.00	0	0.00	29.20	5	143	3.48%
2018/07/17	2	28.90	0	0.00	29.00	2	141	1.42%
2018/07/16	8	28.98	0	0.00	28.95	8	139	5.75%
2018/07/02	0	0.00	3	28.55	28.55	-3	137	-2.19%
2018/06/22	0	0.00	17	28.43	28.45	-17	143	-11.83%
2018/06/12	0	0.00	15	29.35	29.40	-15	172	-8.68%
2018/05/24	0	0.00	1	28.15	28.25	-1	213	-0.47%
2018/05/22	1	28.80	0	0.00	28.35	1	223	0.45%
2018/05/17	5	28.50	0	0.00	28.30	5	223	2.24%
2018/05/14	0	0.00	0.8	29.10	29.25	-0.8	242	-0.32%
2018/04/26	5	28.80	0	0.00	28.90	5	279	1.79%
2018/04/24	4	28.65	0	0.00	28.70	4	283	1.41%
2018/04/23	1	28.70	0	0.00	28.70	1	284	0.35%
2018/04/16	5	27.90	0	0.00	28.05	5	300	1.66%
2018/04/03	5	28.55	0	0.00	28.60	5	331	1.51%
2018/04/02	3	29.15	0	0.00	29.00	3	328	0.91%
2018/03/29	2	29.15	2	29.40	29.15	0	331	0.00%
2018/03/28	5	29.35	5	29.58	28.90	0	332	0.00%
2018/03/26	5	28.75	5	29.25	28.90	0	329	0.00%
2018/03/23	2	29.05	0	0.00	29.20	2	326	0.61%
2018/03/22	5	29.65	0	0.00	29.40	5	330	1.52%
2018/02/27	0	0.00	3	30.55	30.10	-3	423	-0.71%
2018/02/21	0	0.00	5	29.55	29.60	-5	412	-1.21%
2018/02/09	5	28.70	0	0.00	28.90	5	415	1.20%
2018/02/06	2	29.15	1	28.85	28.50	1	409	0.24%
2018/01/30	0	0.00	5	30.25	30.05	-5	387	-1.29%
2018/01/25	0	0.00	10	30.33	30.20	-10	389	-2.57%
2018/01/24	0	0.00	5	30.20	29.95	-5	386	-1.29%
2018/01/23	0	0.00	10	30.10	30.10	-10	383	-2.60%
2018/01/15	4	29.80	0	0.00	29.85	4	394	1.01%
2018/01/11	0	0.00	4	30.35	30.25	-4	398	-1.00%
2018/01/09	0	0.00	1	29.80	30.10	-1	391	-0.26%
2018/01/05	1	29.80	5	29.85	29.90	-4	386	-1.04%