中航 (2612)-元大-大里券商分點個股進出

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
45.55
漲跌
▲0.15
漲幅
+0.33%
成交量
650張
產業
上市航運類股
302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－元大-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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
2024/05/03	0.1	46.35	0	0.00	45.55	0.1	733	0.01%
2024/04/29	1	46.75	0	0.00	46.45	1	728	0.14%
2024/04/25	1	45.30	0	0.00	45.05	1	727	0.14%
2024/04/24	0	45.30	0	0.00	45.60	0	737	0.00%
2024/04/23	1	45.35	0	0.00	45.55	1	745	0.13%
2024/04/22	1	47.10	1	46.60	45.90	0	760	0.00%
2024/04/19	1.1	45.90	1	47.50	45.85	0.1	756	0.01%
2024/04/17	0	0.00	1	45.45	44.85	-1	756	-0.13%
2024/04/16	1	44.80	0	0.00	44.90	1	777	0.13%
2024/04/15	0	0.00	3	46.47	45.85	-3	807	-0.37%
2024/04/12	0	0.00	11	45.80	45.70	-11	812	-1.35%
2024/04/11	0	45.25	0	45.10	45.20	0	842	0.00%
2024/04/10	0.2	44.80	1	44.65	44.55	-0.8	912	-0.09%
2024/04/09	1	44.90	0	0.00	44.80	1	933	0.11%
2024/04/08	11	43.70	0	0.00	44.00	11	960	1.15%
2024/04/02	0	0.00	2	44.03	44.10	-2	990	-0.20%
2024/03/26	0	0.00	0	45.05	44.15	0	1,159	0.00%
2024/03/25	0	0.00	2	45.20	45.05	-2	1,172	-0.17%
2024/03/22	0	0.00	0	45.25	45.30	0	1,213	0.00%
2024/03/21	2	45.30	2	45.70	45.30	0	1,292	0.00%
2024/03/20	0	0.00	1	46.35	45.65	-1	1,320	-0.08%
2024/03/19	1	46.90	0	0.00	46.70	1	1,371	0.07%
2024/03/15	0	0.00	0	45.10	45.25	0	1,486	0.00%
2024/03/14	1	46.40	0	0.00	46.25	1	1,546	0.06%
2024/03/12	0.1	47.95	0	0.00	47.45	0.1	1,762	0.00%
2024/03/11	0	0.00	0	47.35	47.80	0	2,075	0.00%
2024/03/06	1	48.05	1	48.20	47.45	0	3,063	0.00%
2024/03/05	3	49.07	2	48.70	48.55	1	3,124	0.03%
2024/03/04	2	48.55	0	0.00	48.75	2	3,151	0.06%
2024/02/29	5	48.70	5	48.80	48.60	0	3,293	0.00%
2024/02/27	2	48.00	1	47.35	46.80	1	3,264	0.03%
2024/02/26	5	48.00	1	48.80	48.10	4	3,252	0.12%
2024/02/22	2	47.80	1	47.25	47.70	1	3,212	0.03%
2024/02/21	1	47.40	0	0.00	47.20	1	3,186	0.03%
2024/02/19	0	44.94	0	0.00	45.20	0	3,126	0.00%
2024/01/25	0	0.00	1	45.05	44.70	-1	3,129	-0.03%
2024/01/23	2	45.18	0	0.00	45.15	2	3,144	0.06%
2024/01/19	0	0.00	1	45.75	44.50	-1	3,141	-0.03%
2024/01/16	1	45.35	2	46.48	45.60	-1	3,142	-0.03%
2024/01/10	2	48.23	0	0.00	48.00	2	3,158	0.06%
2024/01/09	2	49.40	3	48.90	49.50	-1	3,140	-0.03%
2024/01/05	4	52.05	1	51.80	52.40	3	3,101	0.10%
2024/01/04	2	52.15	2	52.45	52.00	0	3,066	0.00%
2024/01/02	2	51.85	0	0.00	50.90	2	3,020	0.07%
2023/12/27	0	0.00	1	53.30	52.30	-1	2,988	-0.03%
2023/12/26	1	53.10	0	0.00	52.80	1	2,975	0.03%
2023/12/25	3	51.53	0	0.00	52.10	3	2,971	0.10%
2023/12/22	1	53.90	0	0.00	54.30	1	2,976	0.03%
2023/12/21	2	55.30	0	0.00	55.30	2	2,958	0.07%
2023/12/20	0	0.00	1	54.50	54.90	-1	2,930	-0.03%
2023/12/18	1	54.90	1	57.70	54.90	0	3,051	0.00%
2023/12/15	2	55.30	6	55.18	55.00	-4	3,101	-0.13%
2023/12/13	1	57.50	1	59.70	57.50	0	3,115	0.00%
2023/12/11	20	56.25	20	56.90	56.90	0	3,103	0.00%
2023/12/08	3	57.00	4	56.93	57.40	-1	3,035	-0.03%
2023/12/07	4	57.63	1	57.40	57.70	3	2,944	0.10%
2023/12/06	11	58.51	11.1	59.44	60.00	-0.1	2,811	0.00%
2023/12/05	57	60.35	62	61.02	56.40	-5	2,507	-0.20%
2023/12/04	4	54.73	8.1	55.76	56.80	-4.1	1,821	-0.23%
2023/12/01	20	49.79	18.1	50.43	51.70	1.9	1,652	0.12%
2023/11/30	3	47.33	7.3	47.54	47.05	-4.3	1,484	-0.29%
2023/11/29	3	44.17	5	44.07	44.95	-2	1,409	-0.14%
2023/11/28	14	45.36	1.4	45.99	43.75	12.7	1,363	0.93%
2023/11/27	0.1	42.90	0	0.00	42.20	0.1	1,207	0.01%
2023/11/22	0.1	40.50	1	40.40	40.40	-1	1,182	-0.08%
2023/11/17	1	40.75	0	0.00	40.75	1	1,208	0.08%
2023/11/14	0	0.00	10	39.86	39.40	-10	1,332	-0.75%
2023/11/13	10	39.15	0	0.00	39.15	10	1,333	0.75%
2023/11/07	0.1	40.00	0	0.00	39.75	0.1	1,350	0.00%
2023/11/03	0	0.00	0	40.20	40.00	0	1,364	0.00%
2023/10/30	0	40.80	0	0.00	40.70	0	1,423	0.00%
2023/10/26	0.1	41.85	0	0.00	41.60	0.1	1,508	0.00%
2023/10/25	0	0.00	3	42.30	42.50	-3	1,576	-0.19%
2023/10/18	3	42.20	0	0.00	42.35	3	1,544	0.19%
2023/10/11	1	44.40	0	0.00	44.05	1	1,511	0.07%
2023/10/06	2	44.75	1	45.10	45.00	1	1,500	0.07%
2023/10/02	0	43.35	0	0.00	43.35	0	1,451	0.00%
2023/09/28	1	45.00	0	44.65	45.00	1	1,435	0.07%
2023/09/26	3	43.85	0	0.00	43.80	3	1,374	0.22%
2023/09/25	0	0.00	1	43.86	44.45	-1	1,374	-0.07%
2023/09/22	0	44.75	0	0.00	44.60	0	1,358	0.00%
2023/09/21	2.1	46.11	0	0.00	45.85	2.1	1,323	0.16%
2023/09/20	15	47.91	24.2	46.09	45.10	-9.2	1,182	-0.78%
2023/09/19	1	44.50	2	44.88	44.70	-1	1,052	-0.09%
2023/09/18	15	43.64	18	44.34	43.60	-3	991	-0.30%
2023/09/15	14	44.85	7	44.15	43.80	7	955	0.73%
2023/09/14	1	42.65	7	41.94	42.35	-6	860	-0.70%
2023/09/13	0	0.00	1	40.20	40.50	-1	829	-0.12%
2023/09/11	1	40.75	1	40.30	40.00	0	830	0.00%
2023/09/08	11	41.10	4	40.85	40.30	7	832	0.84%
2023/09/06	0	0.00	2	40.65	40.35	-2	811	-0.25%
2023/08/22	2	40.98	2	42.80	42.00	0	803	0.00%
2023/08/21	0	42.75	0	0.00	41.30	0	771	0.00%
2023/08/18	0	0.00	1	42.65	42.65	-1	690	-0.14%
2023/08/11	0	0.00	5	40.45	39.90	-5	644	-0.78%
2023/08/10	5	40.85	8	41.33	40.85	-3	641	-0.47%
2023/08/09	5	40.60	2.1	41.08	40.60	3	634	0.47%
2023/08/08	0.1	41.25	6	41.55	41.15	-6	626	-0.95%
2023/08/07	7	40.67	1	41.20	41.20	6	623	0.96%
2023/08/04	0	41.55	0	0.00	41.50	0	621	0.00%
2023/08/02	24	43.26	15	43.30	41.55	9	615	1.46%
2023/08/01	1	43.85	12	43.60	44.30	-11	541	-2.03%
2023/07/31	1	40.90	0	0.00	41.20	1	468	0.21%
2023/07/28	22	42.41	15.1	43.50	41.80	7	447	1.55%
2023/07/27	0.1	39.20	0	0.00	40.90	0.1	359	0.01%
2023/07/04	0	0.00	0.1	42.08	41.95	-0.1	346	-0.03%
2023/07/03	0.1	42.30	0	0.00	42.15	0.1	347	0.03%
2023/06/16	0	0.00	0	41.83	41.75	0	377	-0.01%
2023/06/15	0	41.70	7	41.58	41.90	-7	380	-1.83%
2023/06/14	0	41.70	0	0.00	42.05	0	381	0.00%
2023/05/24	0	0.00	1	40.15	40.15	-1	868	-0.12%
2023/05/19	0	40.25	0	0.00	40.20	0	879	0.00%
2023/05/16	0	0.00	3	40.00	40.05	-3	876	-0.34%
2023/05/09	0	0.00	0	39.00	38.80	0	869	0.00%
2023/04/25	10	39.62	0	0.00	39.25	10	896	1.12%
2023/04/18	4	40.68	4	40.00	40.00	0	929	0.00%
2023/04/17	1	40.60	0	0.00	40.60	1	944	0.11%
2023/04/10	0	41.05	0	0.00	40.00	0	1,121	0.00%
2023/04/07	0	40.30	0	0.00	40.35	0	1,168	0.00%
2023/03/21	2	41.05	0	0.00	41.35	2	1,885	0.11%
2023/03/16	1	43.40	1	41.70	41.50	0	1,877	0.00%
2023/03/13	0	0.00	6	42.53	42.80	-6	1,855	-0.32%
2023/03/09	0	0.00	0.1	43.50	43.55	-0.1	1,845	0.00%
2023/03/07	0	44.35	0	0.00	44.40	0	1,833	0.00%
2023/03/06	0	44.00	12	43.98	44.25	-12	1,823	-0.66%
2023/03/03	1	44.30	5	44.90	44.20	-4	1,806	-0.22%
2023/03/02	12	44.39	6	44.15	44.20	6	1,771	0.34%
2023/03/01	0	43.00	6.3	41.66	42.10	-6.2	1,676	-0.37%
2023/02/24	6	43.05	7	43.64	43.00	-1	1,617	-0.06%
2023/02/23	6	41.72	6.1	41.82	42.05	-0.1	1,500	0.00%
2023/02/22	0	39.40	0	0.00	39.05	0	1,409	0.00%
2023/02/20	0	38.70	0	0.00	38.70	0	1,408	0.00%
2023/02/17	0	0.00	0.1	38.50	38.25	-0.1	1,409	-0.01%
2023/02/16	6	38.50	0.1	38.55	38.35	5.9	1,414	0.42%
2023/02/13	1	38.30	0	39.00	38.30	1	1,428	0.07%
2023/02/09	1.1	39.40	0	0.00	39.30	1.1	1,455	0.07%
2023/02/08	1	39.20	0	0.00	39.10	1	1,458	0.07%
2023/02/07	1	39.00	0	0.00	39.05	1	1,459	0.07%
2023/02/03	4	39.84	1	39.45	39.35	3	1,463	0.21%
2023/01/31	0	0.00	2	39.00	39.20	-2	1,446	-0.14%
2023/01/12	0.2	38.25	0	0.00	38.00	0.2	1,440	0.01%
2023/01/11	1	38.25	0	0.00	38.20	1	1,438	0.07%
2023/01/09	1	37.85	1	38.10	38.70	0	1,431	0.00%
2023/01/06	0	0.00	2	38.30	38.15	-2	1,422	-0.14%
2023/01/05	6	39.40	4	38.85	38.55	2	1,426	0.14%
2023/01/03	0	0.00	2	39.93	39.80	-2	1,407	-0.14%
2022/12/30	1	41.45	1	41.50	41.55	0	1,384	0.00%
2022/12/28	0	0.00	1	39.50	39.20	-1	1,323	-0.08%
2022/12/27	1	41.50	2	40.93	40.20	-1	1,318	-0.08%
2022/12/26	13.2	43.30	10	43.00	41.10	3.2	1,287	0.25%
2022/12/23	10.1	44.64	7	44.79	45.50	3.1	1,184	0.26%
2022/12/22	4	42.49	6	44.22	44.60	-2	867	-0.23%
2022/12/21	5	40.35	5	40.53	40.55	0	829	0.00%
2022/12/19	3	37.60	4	38.25	37.30	-1	767	-0.13%
2022/12/16	5	38.11	16	38.86	38.90	-11	826	-1.33%
2022/12/13	4	36.90	0	0.00	36.40	4	1,109	0.36%
2022/12/05	5	37.70	4	37.60	37.60	1	1,259	0.08%
2022/12/01	2	37.83	2	37.55	37.45	0	1,250	0.00%
2022/11/29	0	0.00	1	37.00	37.00	-1	1,244	-0.08%
2022/11/28	2	37.00	2	36.45	36.25	0	1,250	0.00%
2022/11/23	0	0.00	4	35.00	35.00	-4	1,237	-0.32%
2022/11/16	0	0.00	7	36.07	35.45	-7	1,239	-0.56%
2022/11/08	1	34.25	0	0.00	34.00	1	1,236	0.08%
2022/10/26	0	0.00	0.1	32.60	32.75	-0.1	1,208	0.00%
2022/10/25	0.1	33.00	0	0.00	32.95	0.1	1,208	0.00%
2022/10/24	0	0.00	1	34.20	33.25	-1	1,211	-0.08%
2022/10/17	2	31.50	0.2	33.00	32.75	1.8	1,243	0.14%
2022/10/13	0	0.00	5	32.60	31.70	-5	1,275	-0.39%
2022/10/07	6	36.10	0	0.00	35.60	6	1,274	0.47%
2022/10/06	3	35.73	3	35.85	36.00	0	1,267	0.00%
2022/10/05	0	0.00	0.1	34.84	34.80	-0.1	1,238	0.00%
2022/10/03	2.1	33.14	2	33.55	33.45	0.1	1,218	0.00%
2022/09/29	0	0.00	1	32.15	31.90	-1	1,186	-0.08%
2022/09/28	0	0.00	18	31.35	31.35	-18	1,175	-1.53%
2022/09/27	3	34.00	0	34.45	34.05	3	1,145	0.26%
2022/09/26	1	36.16	2	35.75	35.00	-1	1,119	-0.09%
2022/09/23	6	39.59	5	38.36	38.35	1	1,088	0.09%
2022/09/22	39	39.50	28	38.97	38.50	11	1,003	1.10%
2022/09/21	6	38.09	8	38.56	39.30	-2	750	-0.27%
2022/09/20	0	0.00	4	36.60	35.75	-4	665	-0.60%
2022/09/19	4	36.43	5	36.05	36.05	-1	670	-0.15%
2022/09/16	7	38.99	0	0.00	39.25	7	651	1.07%
2022/09/15	2	38.08	0	0.00	38.15	2	598	0.33%
2022/09/14	0	0.00	5	36.70	36.45	-5	576	-0.87%
2022/09/13	0	0.00	1	35.40	35.40	-1	573	-0.17%
2022/09/12	0	0.00	5	36.40	35.65	-5	591	-0.85%
2022/08/29	5	37.90	0	0.00	38.35	5	611	0.82%
2022/08/19	0	40.25	0	0.00	40.50	0	667	0.00%
2022/08/18	0	0.00	0.1	41.45	41.45	-0.1	683	-0.01%
2022/08/11	0	0.00	11	40.34	40.15	-11	766	-1.44%
2022/08/08	1	39.40	0	0.00	39.60	1	817	0.12%
2022/07/22	0	0.00	1	42.00	42.15	-1	1,377	-0.07%
2022/07/20	1	40.60	0	0.00	40.00	1	1,315	0.08%
2022/07/01	0	0.00	1	41.40	40.00	-1	1,512	-0.07%
2022/06/30	0	0.00	1	41.90	42.00	-1	1,504	-0.07%
2022/06/27	2	43.98	0	0.00	43.85	2	1,497	0.13%
2022/06/23	10	41.60	0	0.00	41.30	10	1,484	0.67%
2022/06/22	0	0.00	10	44.05	41.25	-10	1,479	-0.68%
2022/06/16	0	0.00	1	50.00	49.35	-1	1,419	-0.07%
2022/06/15	5	50.82	0	0.00	50.50	5	1,418	0.35%
2022/06/14	1	50.50	0	0.00	51.50	1	1,431	0.07%
2022/06/09	3.1	54.88	3	54.07	53.90	0.1	1,531	0.00%
2022/06/08	0	0.00	5	55.10	54.90	-5	1,642	-0.30%
2022/05/26	0	0.00	1	53.10	53.10	-1	1,988	-0.05%
2022/05/24	0	0.00	2	52.50	52.40	-2	2,153	-0.09%
2022/05/23	1	52.20	2	52.50	51.90	-1	2,165	-0.05%
2022/05/16	10	49.50	10	50.10	51.10	0	2,174	0.00%
2022/05/13	11	51.50	28	51.27	51.20	-17	2,146	-0.79%
2022/05/12	17	49.92	4	50.79	49.30	13	2,110	0.62%
2022/05/11	0	51.60	0	0.00	50.60	0	2,067	0.00%
2022/05/10	1	51.31	0	0.00	51.40	1	2,067	0.05%
2022/05/06	7	52.91	1	53.30	53.20	6	2,025	0.30%
2022/05/05	21	57.45	32	57.28	54.60	-11	1,987	-0.55%
2022/05/04	1	55.20	8	57.44	57.50	-7	1,749	-0.40%
2022/04/29	3	51.17	2	52.30	52.20	1	1,679	0.06%
2022/04/28	2	51.40	2	50.40	50.30	0	1,676	0.00%
2022/04/25	1	51.70	0	0.00	51.90	1	1,677	0.06%
2022/04/22	1	55.10	2	54.80	54.80	-1	1,666	-0.06%
2022/04/21	2	55.30	0	0.00	54.60	2	1,651	0.12%
2022/04/20	20	55.90	5	55.62	54.10	15	1,630	0.92%
2022/04/19	0	0.00	3	53.67	52.90	-3	1,536	-0.20%
2022/04/18	1	52.90	0	0.00	51.40	1	1,517	0.07%
2022/04/15	13	53.27	22	53.80	53.30	-9	1,515	-0.59%
2022/04/14	0	0.00	1	52.20	51.90	-1	1,497	-0.07%
2022/04/11	1	50.70	0	0.00	50.70	1	1,505	0.07%
2022/03/29	0	0.00	10	51.10	51.30	-10	1,562	-0.64%
2022/03/28	0	0.00	2	51.20	51.20	-2	1,578	-0.13%
2022/03/25	10	50.60	0	0.00	50.70	10	1,618	0.62%
2022/03/23	0	0.00	10	52.40	52.30	-10	1,671	-0.60%
2022/03/22	10	52.60	0	0.00	52.40	10	1,698	0.59%
2022/03/18	14	52.89	1	52.90	53.00	13	1,747	0.74%
2022/03/17	1	53.60	3	54.03	54.10	-2	1,752	-0.11%
2022/03/16	1	52.30	3	53.87	52.30	-2	1,771	-0.11%
2022/03/15	1	53.10	0	0.00	52.90	1	1,799	0.06%
2022/03/14	3	55.43	0	0.00	55.60	3	1,891	0.16%
2022/03/11	15	57.13	11	56.29	56.00	4	1,875	0.21%
2022/03/10	1	57.10	23	55.06	57.20	-22	1,810	-1.22%
2022/03/09	1	52.00	0	0.00	52.00	1	1,706	0.06%
2022/03/08	0	0.00	1	51.40	49.50	-1	1,742	-0.06%
2022/03/07	10	51.80	0	0.00	51.70	10	1,736	0.58%
2022/03/04	2	55.60	13	55.33	54.20	-11	1,728	-0.64%
2022/03/03	10	53.90	0	0.00	54.00	10	1,669	0.60%
2022/03/02	1	54.40	0	0.00	53.20	1	1,671	0.06%
2022/03/01	6	54.58	12	54.98	54.00	-6	1,660	-0.36%
2022/02/25	5	55.50	16	56.14	55.30	-11	1,604	-0.69%
2022/02/24	1	53.60	1	53.60	51.50	0	1,466	0.00%
2022/02/23	16	54.44	12	54.22	53.20	4	1,454	0.27%
2022/02/21	10	53.93	0	0.00	53.50	10	1,423	0.70%
2022/02/18	0	0.00	1	53.20	53.40	-1	1,421	-0.07%
2022/02/16	0	0.00	1	52.60	52.30	-1	1,465	-0.07%
2022/02/11	0	0.00	1	52.30	52.20	-1	1,610	-0.06%
2022/02/07	3	50.77	2	51.10	50.50	1	1,806	0.06%
2022/01/20	0	0.00	194	50.60	50.50	-194	2,036	-9.53%	大賣/鉅額交易
2022/01/18	1	52.20	0	0.00	52.20	1	2,119	0.05%
2022/01/17	0	0.00	1	52.10	52.70	-1	2,192	-0.05%
2022/01/14	1	52.40	2	52.35	52.20	-1	2,255	-0.04%
2022/01/11	1	54.30	0	0.00	54.30	1	2,344	0.04%
2022/01/10	10	56.00	0	0.00	54.90	10	2,444	0.41%
2022/01/06	4	56.15	3	56.00	56.10	1	2,705	0.04%
2022/01/04	1	57.30	3	57.50	57.60	-2	2,944	-0.07%
2021/12/30	5	58.30	0	0.00	58.40	5	3,554	0.14%
2021/12/29	1	59.20	0	0.00	59.10	1	3,636	0.03%
2021/12/22	0	0.00	1	61.30	61.20	-1	4,808	-0.02%
2021/12/21	3	61.70	13	61.53	61.70	-10	4,829	-0.21%
2021/12/17	13	60.98	16	60.28	60.10	-3	4,892	-0.06%
2021/12/15	0	0.00	3	59.97	60.00	-3	4,909	-0.06%
2021/12/14	4	58.53	0	0.00	57.90	4	4,932	0.08%
2021/12/13	0	0.00	15	60.30	60.20	-15	4,948	-0.30%
2021/12/10	0	0.00	3	60.30	60.80	-3	5,019	-0.06%
2021/12/09	3.4	60.38	1	60.60	61.00	2.4	5,153	0.05%
2021/12/08	3	62.23	2	62.55	60.90	1	5,290	0.02%
2021/12/06	0	0.00	10	59.20	59.00	-10	5,306	-0.19%
2021/12/03	3	57.47	2	57.10	57.10	1	5,420	0.02%
2021/12/02	0	0.00	3	58.70	58.50	-3	5,684	-0.05%
2021/11/26	2	55.50	0	0.00	54.80	2	6,429	0.03%
2021/11/22	0	0.00	1	56.10	56.80	-1	8,122	-0.01%
2021/11/18	1	56.30	31	55.62	55.80	-30	10,036	-0.30%
2021/11/17	2	55.90	3	55.50	55.60	-1	10,364	-0.01%
2021/11/16	0	0.00	3	57.20	57.60	-3	11,545	-0.03%
2021/11/15	0	0.00	4	56.20	55.90	-4	12,147	-0.03%
2021/11/12	1	57.80	0	0.00	57.30	1	12,571	0.01%
2021/11/11	8	59.10	1	57.50	57.50	7	12,753	0.05%
2021/11/10	6	59.45	3	59.30	58.90	3	12,861	0.02%
2021/11/09	6	60.58	15	60.50	61.00	-9	13,124	-0.07%
2021/11/08	13	58.72	0	0.00	59.50	13	13,076	0.10%
2021/11/05	0	0.00	1	57.80	58.10	-1	13,082	-0.01%
2021/11/04	2	58.65	0	0.00	57.80	2	13,157	0.02%
2021/11/03	4	58.18	2	59.30	58.60	2	13,463	0.01%
2021/11/02	2	56.80	0	0.00	56.40	2	13,600	0.01%
2021/11/01	14	57.21	2	55.80	55.90	12	13,586	0.09%
2021/10/29	2	55.75	11	56.93	56.20	-9	13,577	-0.07%
2021/10/28	13	55.98	0	0.00	55.50	13	13,558	0.10%
2021/10/27	1	56.40	0	0.00	55.90	1	13,613	0.01%
2021/10/25	1	56.50	1	57.50	57.30	0	13,897	0.00%
2021/10/22	4	57.18	0	0.00	56.50	4	14,132	0.03%
2021/10/20	1	60.30	4	61.08	60.20	-3	14,577	-0.02%
2021/10/18	15	60.09	2	60.50	60.70	13	14,811	0.09%
2021/10/15	3	63.13	4	63.05	64.50	-1	14,843	-0.01%
2021/10/13	22	67.04	11	65.40	65.00	11	14,908	0.07%
2021/10/12	12	68.93	12.1	67.46	67.40	-0.1	15,339	0.00%
2021/10/08	48	73.48	45.1	73.77	73.40	3	15,744	0.02%
2021/10/07	3	72.70	16.1	73.49	73.50	-13.1	15,640	-0.08%
2021/10/06	3	67.40	4	68.00	66.90	-1	15,509	-0.01%
2021/10/05	6	67.28	5	67.94	69.50	1	15,452	0.01%
2021/10/04	27.1	68.12	91	67.68	68.50	-63.9	15,332	-0.42%
2021/10/01	8.1	70.18	7.1	69.13	67.50	0.9	14,982	0.01%
2021/09/30	17	70.82	29	71.12	75.00	-12	14,709	-0.08%
2021/09/29	8	68.48	9	68.47	68.20	-1	14,499	-0.01%
2021/09/28	3	66.73	0	0.00	66.30	3	14,436	0.02%
2021/09/24	0	0.00	16	69.96	69.80	-16	14,543	-0.11%
2021/09/23	0	0.00	2	69.30	67.90	-2	14,643	-0.01%
2021/09/22	10	67.18	12	67.07	66.90	-2	15,230	-0.01%
2021/09/17	10	69.80	0.1	69.20	69.20	9.9	15,480	0.06%
2021/09/16	0	0.00	2	70.55	69.40	-2	15,511	-0.01%
2021/09/15	11	70.65	5	70.80	71.30	6	15,761	0.04%
2021/09/14	14	70.25	15	72.50	71.20	-1	16,130	-0.01%
2021/09/13	13.1	71.60	11	71.06	70.60	2.1	16,486	0.01%
2021/09/10	7	69.40	15	68.81	69.00	-8	16,356	-0.05%
2021/09/09	9	67.87	4	67.78	67.60	5	16,450	0.03%
2021/09/08	3	67.40	15	68.01	69.00	-12	16,516	-0.07%
2021/09/07	61.1	71.84	27	70.12	68.30	34.1	16,502	0.21%
2021/09/06	15	70.64	11	69.55	68.00	4	16,341	0.02%
2021/09/03	6	72.10	19	70.31	70.40	-13	16,290	-0.08%
2021/09/02	24	72.17	20	73.25	73.90	4	16,108	0.02%
2021/09/01	3	73.53	2	74.00	72.70	1	15,923	0.01%
2021/08/31	25	76.83	14	76.74	76.50	11	15,808	0.07%
2021/08/30	55.2	82.04	53	81.25	79.50	2.2	15,517	0.01%
2021/08/27	81	82.18	16.1	81.15	78.70	64.9	15,101	0.43%
2021/08/26	59.1	86.82	77	86.09	86.50	-17.9	14,782	-0.12%
2021/08/25	133.6	84.46	133.1	84.19	83.90	0.5	14,431	0.00%	大買/大賣/
2021/08/24	48	86.36	57.3	86.48	89.20	-9.3	13,367	-0.07%
2021/08/23	29	78.29	55	79.54	81.10	-26	12,622	-0.21%
2021/08/20	298	74.09	82	73.55	73.80	216	12,393	1.74%	大買/鉅額交易
2021/08/19	77.2	73.40	51.5	74.02	74.30	25.7	11,414	0.23%
2021/08/18	40	65.16	39.3	65.54	67.60	0.7	10,866	0.01%
2021/08/17	7	62.67	15	62.82	61.50	-8	10,620	-0.08%
2021/08/16	9.2	61.13	1	61.20	60.50	8.2	10,638	0.08%
2021/08/13	11.4	64.39	27	63.84	63.40	-15.6	10,576	-0.15%
2021/08/12	1	61.20	1	60.50	61.40	0	10,286	0.00%
2021/08/11	3	58.67	4	59.53	60.10	-1	10,350	-0.01%
2021/08/10	13	62.78	3	63.87	61.00	10	10,346	0.10%
2021/08/09	8	63.79	4	63.38	62.90	4	10,306	0.04%
2021/08/06	5	62.42	21	63.56	63.80	-16	10,027	-0.16%
2021/08/05	2	58.80	3	58.33	58.00	-1	9,860	-0.01%
2021/08/04	0	0.00	1	60.30	59.80	-1	9,882	-0.01%
2021/08/03	11	60.43	10	61.00	59.50	1	9,956	0.01%
2021/08/02	3	59.00	4	61.30	60.60	-1	10,072	-0.01%
2021/07/30	10	62.10	9	61.91	59.00	1	10,069	0.01%
2021/07/29	8	63.71	7	64.27	64.80	1	10,005	0.01%
2021/07/28	35	64.15	24	63.00	61.80	11	9,875	0.11%
2021/07/27	24	66.32	30.2	67.30	64.60	-6.2	9,737	-0.06%
2021/07/26	0	0.00	4	62.45	62.50	-4	9,589	-0.04%
2021/07/23	3	62.77	3	62.67	61.70	0	9,637	0.00%
2021/07/22	8.1	60.84	9	60.82	61.60	-0.9	9,688	-0.01%
2021/07/21	8	60.79	3	60.37	60.50	5	9,818	0.05%
2021/07/20	11.1	65.28	21	63.64	63.50	-9.9	9,831	-0.10%
2021/07/19	18	69.99	24	68.15	67.20	-6	9,867	-0.06%
2021/07/16	54.1	74.46	40	74.66	71.20	14.1	9,913	0.14%
2021/07/15	19	74.74	11.1	74.83	76.80	7.9	9,603	0.08%
2021/07/14	11	64.59	14.1	65.83	69.90	-3.1	9,367	-0.03%
2021/07/13	0	0.00	2.1	66.95	63.60	-2.1	9,132	-0.02%
2021/07/12	3	71.33	0.5	70.40	70.60	2.5	9,180	0.03%
2021/07/08	1	76.40	4.1	71.34	75.70	-3.1	9,186	-0.03%
2021/07/07	5	75.26	0.3	75.20	74.50	4.8	9,206	0.05%
2021/07/06	2.1	79.80	3.1	76.11	78.00	-1	9,207	-0.01%
2021/07/05	3	76.67	1	79.50	79.50	2	9,199	0.02%
2021/07/02	17.1	84.27	14	84.93	84.00	3.1	9,161	0.03%
2021/07/01	7	89.24	11.8	89.17	88.00	-4.8	9,120	-0.05%
2021/06/30	33.9	80.26	33.2	85.40	86.80	0.7	9,014	0.01%
2021/06/29	61.6	84.64	48	83.77	82.40	13.6	8,883	0.15%
2021/06/28	8	77.73	11	78.53	80.40	-3	8,271	-0.04%
2021/06/25	9	73.10	3	73.10	73.10	6	7,982	0.08%
2021/06/24	2	65.15	45	66.37	66.50	-43	7,919	-0.54%
2021/06/23	55.2	62.84	9	62.62	60.50	46.2	7,630	0.61%
2021/06/22	11.1	65.04	12	65.08	65.60	-0.9	7,189	-0.01%
2021/06/21	3	59.70	0	0.00	59.70	3	6,685	0.04%
2021/06/18	11	52.93	16	53.58	54.30	-5	6,679	-0.07%
2021/06/17	6	49.33	11	49.61	49.45	-5	6,593	-0.08%
2021/06/16	33	48.79	35	49.31	47.40	-2	6,545	-0.03%
2021/06/15	19	48.63	4	48.59	49.00	15	6,430	0.23%
2021/06/11	5	46.14	7	46.59	46.45	-2	6,287	-0.03%
2021/06/08	11	47.36	37	47.02	46.60	-26	6,177	-0.42%
2021/06/07	1	43.70	3	44.52	44.00	-2	6,048	-0.03%
2021/06/04	1	45.30	5	46.00	45.60	-4	5,996	-0.07%
2021/06/03	8	47.48	1	48.00	47.50	7	5,961	0.12%
2021/06/02	20	47.38	18	47.04	46.95	2	5,904	0.03%
2021/06/01	4	44.91	4	45.35	45.80	0	5,713	0.00%
2021/05/31	16	45.63	4	44.86	44.85	12	5,664	0.21%
2021/05/28	1	45.10	4	45.01	45.30	-3	5,579	-0.05%
2021/05/27	37	45.20	15	45.44	45.00	22	5,467	0.40%
2021/05/26	2	43.98	2	44.98	44.30	0	5,229	0.00%
2021/05/25	24	48.39	14	47.80	44.25	10	5,143	0.19%
2021/05/24	5	45.19	15	45.85	45.95	-10	4,954	-0.20%
2021/05/21	2	40.48	1	41.30	41.80	1	4,738	0.02%
2021/05/20	0	0.00	5	39.20	38.55	-5	4,683	-0.11%
2021/05/19	20	40.35	0	0.00	40.40	20	4,711	0.42%
2021/05/18	1	37.60	5	38.70	38.90	-4	4,663	-0.09%
2021/05/17	0	0.00	10	37.42	35.40	-10	4,616	-0.22%
2021/05/14	11	38.75	4	38.46	38.70	7	4,558	0.15%
2021/05/13	0	0.00	17	38.50	39.05	-17	4,465	-0.38%
2021/05/12	1	45.00	0	0.00	40.50	1	4,372	0.02%
2021/05/11	7	47.92	4	48.69	45.00	3	4,330	0.07%
2021/05/10	38	49.13	11	49.18	49.40	27	4,238	0.64%
2021/05/07	1	46.15	10	48.30	48.25	-9	4,100	-0.22%
2021/05/06	10	48.35	1	49.90	47.85	9	4,019	0.22%
2021/05/05	5	49.01	15	48.97	48.90	-10	3,934	-0.25%
2021/05/04	7	48.60	2	48.95	48.35	5	3,844	0.13%
2021/05/03	20	55.04	26	55.54	53.70	-6	3,679	-0.16%
2021/04/29	3	53.33	5	52.20	53.90	-2	3,374	-0.06%
2021/04/28	7	54.74	13	54.71	55.00	-6	3,266	-0.18%
2021/04/27	20	55.18	14	54.27	54.40	6	3,108	0.19%
2021/04/26	5	51.04	8	51.66	52.20	-3	2,799	-0.11%
2021/04/23	24	51.12	9	48.53	47.50	15	2,672	0.56%
2021/04/22	3	51.30	19	55.29	50.50	-16	2,559	-0.63%
2021/04/21	25	51.16	7.8	50.14	51.50	17.2	2,360	0.73%
2021/04/20	24	48.31	21	48.23	47.05	3	2,147	0.14%
2021/04/19	17	45.50	4	46.08	46.40	13	1,967	0.66%
2021/04/16	6	40.71	4	41.84	42.20	2	1,912	0.10%
2021/04/14	1	39.30	0	0.00	38.80	1	1,877	0.05%
2021/04/13	0	0.00	6	39.05	38.55	-6	1,864	-0.32%
2021/04/12	0	0.00	2	38.05	38.15	-2	1,839	-0.11%
2021/04/08	0	0.00	0.7	37.81	37.70	-0.7	1,874	-0.04%
2021/04/07	0	0.00	1	37.45	37.35	-1	1,911	-0.05%
2021/04/01	2	36.85	0	0.00	36.50	2	2,305	0.09%
2021/03/29	0	0.00	1	35.55	35.55	-1	2,517	-0.04%
2021/03/26	0	0.00	18	34.62	35.00	-18	2,784	-0.65%
2021/03/25	0	0.00	3	35.00	34.45	-3	2,928	-0.10%
2021/03/23	1	35.30	2	36.25	35.15	-1	2,982	-0.03%
2021/03/22	5	36.79	16	36.83	37.00	-11	2,931	-0.38%
2021/03/19	1	35.10	3	35.90	35.05	-2	2,828	-0.07%
2021/03/18	1	35.25	2	35.20	35.25	-1	2,746	-0.04%
2021/03/17	1	34.35	0	0.00	34.25	1	2,719	0.04%
2021/03/16	2	34.68	0	0.00	34.15	2	2,734	0.07%
2021/03/15	2	34.50	1	34.50	34.50	1	2,767	0.04%
2021/03/11	0	0.00	1	34.45	33.65	-1	2,747	-0.04%
2021/03/08	2	34.38	2	33.33	33.50	0	2,724	0.00%
2021/03/04	0	0.00	1	33.40	33.70	-1	2,693	-0.04%
2021/03/03	0	0.00	20	32.66	33.40	-20	2,694	-0.74%
2021/02/26	1	33.65	5	33.70	33.35	-4	2,724	-0.15%
2021/02/24	0	0.00	2	34.05	33.45	-2	2,721	-0.07%
2021/02/23	2	34.40	1	34.05	34.30	1	2,704	0.04%
2021/02/19	27	34.29	22	34.60	34.50	5	2,669	0.19%
2021/01/29	1	29.50	0	0.00	29.70	1	2,496	0.04%
2021/01/19	22	32.90	2	32.65	31.75	20	2,387	0.84%
2021/01/18	0	0.00	1	31.20	32.25	-1	2,369	-0.04%
2021/01/14	1	35.90	8	36.04	35.65	-7	2,287	-0.31%
2021/01/12	13	36.16	3	36.30	34.20	10	2,177	0.46%
2021/01/11	0	0.00	1	35.80	35.85	-1	2,061	-0.05%
2021/01/08	0	0.00	1	32.75	32.60	-1	2,018	-0.05%
2021/01/07	3	31.83	13	33.23	32.15	-10	1,996	-0.50%
2021/01/06	1	33.95	1	35.85	33.90	0	1,931	0.00%
2021/01/05	2	35.30	3	35.60	35.45	-1	1,891	-0.05%
2021/01/04	4	35.90	1	36.50	36.10	3	1,860	0.16%
2020/12/31	1	34.90	4	35.56	35.30	-3	1,798	-0.17%
2020/12/30	0	0.00	1	34.80	34.70	-1	1,762	-0.06%
2020/12/29	10	36.47	5	38.10	35.45	5	1,709	0.29%
2020/12/28	52	37.74	34.1	37.67	36.80	17.9	1,529	1.17%
2020/12/25	13.1	36.45	33	36.18	35.80	-19.9	1,279	-1.55%
2020/12/24	44	35.84	2	35.73	35.80	42	1,168	3.59%
2020/12/23	1	32.35	1	34.00	36.00	0	1,097	0.00%
2020/12/22	10	37.14	6	35.78	33.20	4	1,008	0.40%
2020/12/21	11	34.72	7	35.22	35.30	4	720	0.56%
2020/12/18	3	31.28	3	31.93	32.10	0	572	0.00%
2020/12/04	0	0.00	1	28.00	27.90	-1	329	-0.30%
2020/12/02	0.3	27.95	0	0.00	28.05	0.3	329	0.09%
2020/12/01	2	28.20	0	0.00	28.05	2	328	0.61%
2020/11/27	0	0.00	1	28.10	28.40	-1	313	-0.32%
2020/11/25	0	0.00	30	27.15	27.10	-30	276	-10.86%
2020/11/24	0	0.00	4	27.00	26.65	-4	267	-1.50%
2020/11/18	0	0.00	7	26.70	26.70	-7	251	-2.78%
2020/11/16	0	0.00	3	26.45	26.20	-3	244	-1.23%
2020/11/13	3	26.00	0	0.00	26.10	3	238	1.26%
2020/11/10	1	25.80	1	25.90	25.25	0	248	0.00%
2020/11/09	0	0.00	2	25.60	25.05	-2	248	-0.81%
2020/10/27	5	25.47	0	0.00	25.45	5	251	1.99%
2020/10/26	2	25.78	10	25.74	25.70	-8	251	-3.18%
2020/10/23	5	25.25	0	0.00	25.35	5	246	2.03%
2020/10/22	5	25.00	0	0.00	25.00	5	248	2.02%
2020/10/16	30	25.00	0	0.00	24.80	30	256	11.69%
2020/10/15	1	25.15	0	0.00	25.15	1	256	0.39%
2020/10/14	2	25.45	0	0.00	25.40	2	253	0.79%
2020/10/05	0	0.00	0.2	27.05	27.10	-0.2	225	-0.07%
2020/08/20	0	0.00	2	25.35	24.30	-2	234	-0.85%
2020/07/31	0.7	23.10	0	0.00	23.25	0.7	218	0.32%
2020/07/08	1	25.40	0	0.00	25.45	1	255	0.39%
2020/07/06	0	0.00	4	26.35	26.15	-4	254	-1.57%
2020/07/02	0	0.00	13	26.20	26.15	-13	255	-5.08%
2020/07/01	0	0.00	7	26.10	25.95	-7	255	-2.74%
2020/06/23	0	0.00	3	25.58	25.70	-3	262	-1.14%
2020/06/12	1	24.65	0	0.00	24.85	1	274	0.36%
2020/06/11	10	25.30	0	0.00	24.80	10	280	3.56%
2020/06/09	10	25.70	0	0.00	25.80	10	316	3.16%
2020/06/02	1	24.00	0	0.00	24.00	1	317	0.32%
2020/05/28	0.4	23.70	0	0.00	23.75	0.4	313	0.12%
2020/04/30	0	0.00	3	24.95	25.00	-3	316	-0.95%
2020/04/21	4	24.70	1	23.40	23.40	3	331	0.91%
2020/04/20	0	0.00	6	24.05	24.05	-6	318	-1.88%
2020/04/09	1	22.60	0	0.00	22.70	1	308	0.32%
2020/04/07	2	21.95	0	0.00	21.95	2	301	0.66%
2020/03/31	1	21.40	0	0.00	21.50	1	294	0.34%
2020/03/25	0	0.00	1	20.70	20.65	-1	283	-0.35%
2020/03/18	0	0.00	2	20.95	20.35	-2	265	-0.75%
2020/03/12	0	0.00	5	24.15	23.80	-5	215	-2.32%
2020/02/25	0	0.00	1	26.70	26.80	-1	196	-0.51%
2020/02/24	0	0.00	0.2	26.80	27.00	-0.2	200	-0.07%
2020/02/13	2	27.15	0	0.00	27.15	2	211	0.95%
2020/01/15	0.1	28.85	0	0.00	29.00	0.1	212	0.06%
2020/01/13	0	0.00	0.2	28.90	28.90	-0.2	218	-0.09%
2020/01/08	1	29.10	0	0.00	29.00	1	226	0.44%
2020/01/02	0	0.00	3.1	30.05	30.00	-3.1	234	-1.31%
2019/12/18	0	0.00	2	30.00	30.40	-2	308	-0.65%
2019/11/29	0	0.00	2	30.15	30.00	-2	464	-0.43%
2019/11/21	0	0.00	2	29.65	29.50	-2	565	-0.35%
2019/11/13	2	29.80	2	30.10	29.85	0	648	0.00%
2019/11/12	1	29.75	0	0.00	30.00	1	669	0.15%
2019/11/11	2	29.85	2	30.10	29.75	0	680	0.00%
2019/11/08	0	0.00	1	30.45	30.40	-1	685	-0.15%
2019/11/07	0	0.00	0.3	30.60	30.80	-0.3	692	-0.04%
2019/10/31	1	31.40	0	0.00	31.30	1	734	0.14%
2019/10/29	0	0.00	2	31.70	31.65	-2	761	-0.26%
2019/10/08	0	0.00	2	31.85	31.35	-2	1,311	-0.15%
2019/10/03	1.2	31.63	1	31.30	31.80	0.2	1,321	0.02%
2019/09/23	1	32.25	0	0.00	32.25	1	1,364	0.07%
2019/09/20	0	0.00	1	32.60	32.60	-1	1,380	-0.07%
2019/09/12	3	33.70	0	0.00	33.60	3	1,400	0.21%
2019/09/10	10	34.06	0	0.00	33.75	10	1,393	0.72%
2019/09/06	0	0.00	1	35.00	34.90	-1	1,370	-0.07%
2019/09/05	2	35.90	0	0.00	35.80	2	1,356	0.15%
2019/09/04	0	0.00	4	36.00	36.00	-4	1,348	-0.30%
2019/09/03	7	36.15	4	36.00	35.55	3	1,334	0.22%
2019/09/02	1	35.45	0	0.00	35.45	1	1,267	0.08%
2019/08/30	1	34.40	2	34.15	34.05	-1	1,240	-0.08%
2019/08/29	0	0.00	13	33.50	34.35	-13	1,226	-1.06%
2019/08/22	2	32.20	2	32.25	32.30	0	1,192	0.00%
2019/08/21	10	32.75	4	32.79	32.60	6	1,187	0.51%
2019/08/20	3	33.50	3	33.62	33.40	0	1,168	0.00%
2019/08/19	0	0.00	10	34.60	34.55	-10	1,143	-0.87%
2019/08/16	4	34.66	0	0.00	34.60	4	1,134	0.35%
2019/08/14	0	0.00	3	34.30	34.50	-3	1,105	-0.27%
2019/08/13	9	33.67	0	0.00	33.70	9	1,094	0.82%
2019/08/12	4	34.55	0	0.00	34.30	4	1,085	0.37%
2019/08/08	2	33.90	0	0.00	33.55	2	1,070	0.19%
2019/08/07	3	34.27	0	0.00	34.20	3	1,057	0.28%
2019/08/02	7	34.91	1	34.80	34.90	6	1,047	0.57%
2019/08/01	3	36.53	4	36.65	36.10	-1	1,036	-0.10%
2019/07/31	2	36.35	0	0.00	36.35	2	1,020	0.20%
2019/07/30	2	36.13	4	36.55	36.50	-2	1,007	-0.20%
2019/07/29	4	37.55	1	37.95	37.20	3	978	0.31%
2019/07/26	5	37.71	0	0.00	37.40	5	978	0.51%
2019/07/25	2	38.25	0	0.00	38.15	2	944	0.21%
2019/07/24	1	39.55	1	40.20	39.10	0	916	0.00%
2019/07/23	0	0.00	2	39.73	41.00	-2	870	-0.23%
2019/07/22	1	40.30	7	39.78	40.60	-6	797	-0.75%
2019/07/19	6	36.76	14	37.09	37.50	-8	713	-1.12%
2019/07/18	1	36.70	0	0.00	35.70	1	647	0.15%
2019/07/16	1	33.95	2	33.53	34.05	-1	532	-0.19%
2019/07/12	2	33.30	1	33.20	33.00	1	510	0.20%
2019/07/09	1	33.30	0	0.00	33.25	1	499	0.20%
2019/07/08	10	33.32	0	0.00	33.35	10	490	2.04%
2019/07/05	0	0.00	5	34.52	34.45	-5	473	-1.06%
2019/07/01	1	33.65	0	0.00	33.30	1	417	0.24%
2019/06/26	0	0.00	1	32.70	33.25	-1	384	-0.26%
2019/06/25	2	32.20	0	0.00	32.25	2	361	0.55%
2019/06/24	2	31.90	0	0.00	32.00	2	356	0.56%
2019/05/31	1	32.35	0	0.00	32.40	1	339	0.29%
2019/05/30	0	0.00	1	32.70	32.85	-1	330	-0.30%
2019/05/23	1	32.10	0	0.00	31.75	1	319	0.31%
2019/05/13	1	30.70	0	0.00	30.55	1	349	0.29%
2019/04/29	0	0.00	1	31.50	31.55	-1	286	-0.35%
2019/04/26	2	31.55	0	0.00	31.55	2	284	0.70%
2019/04/19	1	30.85	0	0.00	30.70	1	273	0.37%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/15	1	30.10	0	0.00	30.00	1	270	0.37%
2019/03/12	2	29.95	0	0.00	30.00	2	281	0.71%
2019/03/05	0	0.00	1	30.10	29.90	-1	300	-0.33%
2019/02/21	2	29.50	0	0.00	29.75	2	308	0.65%
2019/02/13	1	29.10	0	0.00	29.10	1	303	0.33%
2019/01/22	0.2	31.25	0	0.00	31.25	0.2	329	0.05%
2018/12/25	0	0.00	4	30.95	30.95	-4	723	-0.55%
2018/12/19	4	32.05	0	0.00	31.90	4	801	0.50%
2018/12/13	5	32.00	5	31.60	32.00	0	844	0.00%
2018/12/10	1	31.70	1	31.10	31.10	0	829	0.00%
2018/11/16	0	0.00	2	28.60	28.50	-2	1,067	-0.19%
2018/11/15	2	28.15	0	0.00	28.20	2	1,085	0.18%
2018/10/23	8	34.30	0	0.00	32.80	8	1,381	0.58%
2018/10/22	2	34.68	1	34.60	34.70	1	1,363	0.07%
2018/10/19	0	0.00	9	34.46	34.30	-9	1,366	-0.66%
2018/10/15	2	37.10	2	35.75	35.60	0	1,312	0.00%
2018/10/09	0.1	35.45	0	0.00	35.55	0.1	1,186	0.01%
2018/10/05	0	0.00	1	34.70	34.00	-1	1,159	-0.09%
2018/10/04	1	36.00	1	35.90	35.35	0	1,137	0.00%
2018/09/26	0	0.00	2	35.30	34.95	-2	1,044	-0.19%
2018/09/18	0	0.00	1	34.40	34.65	-1	938	-0.11%
2018/09/17	0	0.00	2.3	34.23	34.15	-2.3	937	-0.25%
2018/09/14	0.1	34.15	0	0.00	34.30	0.1	934	0.01%
2018/09/13	0	0.00	1	33.60	33.95	-1	930	-0.11%
2018/09/11	1	33.95	0	0.00	34.15	1	918	0.11%
2018/09/10	0	0.00	1	33.10	33.50	-1	915	-0.11%
2018/09/07	2	34.05	1	34.40	34.00	1	909	0.11%
2018/09/05	0	0.00	1	33.80	33.65	-1	898	-0.11%
2018/08/31	1	33.25	1	33.35	33.50	0	879	0.00%
2018/08/30	2	34.15	1	34.25	34.00	1	867	0.12%
2018/08/27	0	0.00	2	34.95	34.55	-2	827	-0.24%
2018/08/24	0	0.00	1	36.80	34.85	-1	809	-0.12%
2018/08/23	0	0.00	1	36.75	36.90	-1	761	-0.13%
2018/08/22	1	35.20	0	0.00	35.20	1	636	0.16%
2018/08/20	2	35.35	0	0.00	34.00	2	594	0.34%
2018/08/16	1	35.00	0	0.00	34.40	1	564	0.18%
2018/08/15	1	35.30	0	0.00	34.90	1	514	0.19%
2018/08/10	0	0.00	2	35.93	34.40	-2	424	-0.47%
2018/08/09	0	0.00	2	34.80	35.40	-2	397	-0.50%
2018/08/08	2	34.58	0	0.00	35.00	2	352	0.57%
2018/08/07	2	35.10	11	35.11	34.25	-9	316	-2.85%
2018/08/06	0	0.00	5	32.95	33.25	-5	226	-2.21%
2018/08/03	0	0.00	1	30.60	30.40	-1	174	-0.57%
2018/08/02	1	30.50	0	0.00	30.30	1	176	0.57%
2018/07/31	0	0.00	1	30.50	30.30	-1	171	-0.58%
2018/04/16	0	0.00	4	28.40	28.05	-4	300	-1.33%
2018/04/12	2	28.65	0	0.00	28.70	2	308	0.65%
2018/04/11	2	28.55	0	0.00	28.50	2	319	0.63%
2018/01/02	1	29.20	1	29.40	29.35	0	386	0.00%