中航 (2612)-元大-南京券商分點個股進出

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	1	46.00	1	46.40	45.55	0	733	0.00%
2024/05/02	2	45.83	1	46.00	45.40	1	727	0.14%
2024/04/26	1	45.80	2	44.58	46.15	-1	723	-0.14%
2024/04/22	2	46.80	0	0.00	45.90	2	760	0.26%
2024/04/19	1	46.65	1	45.60	45.85	0	756	0.00%
2024/03/21	0	0.00	0.5	45.05	45.30	-0.5	1,292	-0.04%
2024/03/19	1	46.25	7	46.89	46.70	-6	1,371	-0.44%
2024/03/14	1	46.70	0	0.00	46.25	1	1,546	0.06%
2024/03/07	0	0.00	2	47.13	46.50	-2	2,914	-0.07%
2024/03/05	6	48.79	2	49.10	48.55	4	3,124	0.13%
2024/03/04	0	0.00	12	48.15	48.75	-12	3,151	-0.38%
2024/03/01	6	49.06	0	0.00	48.35	6	3,287	0.18%
2024/02/29	2	48.70	1	48.35	48.60	1	3,293	0.03%
2024/02/21	0	0.00	1	47.40	47.20	-1	3,186	-0.03%
2024/02/20	9	46.52	13	45.70	46.30	-4	3,155	-0.13%
2024/02/16	0.1	44.05	0	0.00	44.05	0.1	3,123	0.00%
2024/01/23	0	0.00	1	45.30	45.15	-1	3,144	-0.03%
2024/01/17	0	0.00	5	44.65	44.50	-5	3,147	-0.16%
2024/01/16	5	45.60	0	0.00	45.60	5	3,142	0.16%
2024/01/15	0	46.90	0	0.00	47.15	0	3,132	0.00%
2024/01/11	0	0.00	7	47.83	47.40	-7	3,154	-0.22%
2024/01/09	2	50.20	9	50.70	49.50	-7	3,140	-0.22%
2024/01/08	4	51.70	8	51.40	51.70	-4	3,112	-0.13%
2024/01/05	1	51.20	0	0.00	52.40	1	3,101	0.03%
2024/01/04	6	52.12	1	52.10	52.00	5	3,066	0.16%
2024/01/03	1	51.30	1	51.20	50.40	0	3,007	0.00%
2024/01/02	1.2	52.19	1	51.50	50.90	0.2	3,020	0.00%
2023/12/29	0	50.90	0	0.00	50.80	0	2,995	0.00%
2023/12/28	0.1	50.90	0	0.00	50.90	0.1	2,998	0.00%
2023/12/27	2.2	53.40	3	52.33	52.30	-0.8	2,988	-0.03%
2023/12/26	1.1	52.31	1	52.80	52.80	0.1	2,975	0.00%
2023/12/22	2	54.80	0	0.00	54.30	2	2,976	0.07%
2023/12/21	1	55.30	0	0.00	55.30	1	2,958	0.03%
2023/12/20	2	54.75	1	54.50	54.90	1	2,930	0.03%
2023/12/19	1	54.00	1	54.50	54.50	0	2,949	0.00%
2023/12/18	7	55.40	2	55.05	54.90	5	3,051	0.16%
2023/12/15	3	55.73	4	55.28	55.00	-1	3,101	-0.03%
2023/12/14	2	55.55	0	0.00	55.40	2	3,135	0.06%
2023/12/13	7	58.19	6	58.18	57.50	1	3,115	0.03%
2023/12/12	1	56.20	0	0.00	56.60	1	3,102	0.03%
2023/12/11	5	57.82	1.2	56.47	56.90	3.8	3,103	0.12%
2023/12/08	10	57.09	0.2	56.50	57.40	9.8	3,035	0.32%
2023/12/07	10.1	57.49	2.3	56.95	57.70	7.8	2,944	0.26%
2023/12/06	2.6	56.63	2	56.20	60.00	0.6	2,811	0.02%
2023/12/05	34	60.48	36.3	61.24	56.40	-2.3	2,507	-0.09%
2023/12/04	0.3	55.40	6	55.47	56.80	-5.7	1,821	-0.31%
2023/12/01	3	50.22	9	51.25	51.70	-6	1,652	-0.36%
2023/11/30	2	46.73	2	46.80	47.05	0	1,484	0.00%
2023/11/29	1	43.75	0	0.00	44.95	1	1,409	0.07%
2023/11/28	14	44.49	21	45.16	43.75	-7	1,363	-0.51%
2023/11/27	2	42.83	2	42.33	42.20	0	1,207	0.00%
2023/11/24	1	40.60	0	0.00	40.65	1	1,178	0.08%
2023/11/16	0	0.00	1	40.20	40.40	-1	1,239	-0.08%
2023/11/15	1	39.45	0	0.00	40.10	1	1,314	0.08%
2023/11/14	0	0.00	1	39.65	39.40	-1	1,332	-0.08%
2023/11/06	0	0.00	1	39.80	40.10	-1	1,361	-0.07%
2023/11/01	0	0.00	2	39.45	39.15	-2	1,363	-0.15%
2023/10/19	2	44.05	2	43.65	43.70	0	1,575	0.00%
2023/10/18	1	42.55	3	42.42	42.35	-2	1,544	-0.13%
2023/10/16	3	43.60	0	0.00	42.30	3	1,528	0.20%
2023/10/06	0	0.00	2	45.15	45.00	-2	1,500	-0.13%
2023/10/03	1	43.40	0	0.00	43.25	1	1,459	0.07%
2023/10/02	4	43.36	0	0.00	43.35	4	1,451	0.28%
2023/09/22	1	44.40	0	0.00	44.60	1	1,358	0.07%
2023/09/21	41	45.99	32	46.91	45.85	9	1,323	0.68%
2023/09/20	7	45.91	6	47.56	45.10	1	1,182	0.08%
2023/09/19	1	45.20	2	44.75	44.70	-1	1,052	-0.09%
2023/09/18	1	44.40	1	44.25	43.60	0	991	0.00%
2023/09/15	12	44.67	14	44.19	43.80	-2	955	-0.21%
2023/09/14	3	42.33	4	42.24	42.35	-1	860	-0.12%
2023/08/24	2	40.35	0	0.00	40.35	2	815	0.25%
2023/08/22	1	42.70	1	42.25	42.00	0	803	0.00%
2023/08/10	1	40.75	1	41.50	40.85	0	641	0.00%
2023/08/01	2	43.85	2	43.58	44.30	0	541	0.00%
2023/07/28	2	42.85	1	43.15	41.80	1	447	0.22%
2023/07/05	1	42.00	0	0.00	41.85	1	340	0.29%
2023/06/19	0	0.00	5	41.32	41.10	-5	377	-1.32%
2023/05/23	0	40.15	0	0.00	40.25	0	874	0.00%
2023/04/20	0	0.00	14	39.53	39.35	-14	904	-1.55%
2023/04/17	2	40.70	0	0.00	40.60	2	944	0.21%
2023/04/10	12	40.10	0	0.00	40.00	12	1,121	1.07%
2023/03/23	0	0.00	10	39.74	39.15	-10	1,894	-0.53%
2023/03/22	10	40.81	0	0.00	40.65	10	1,882	0.53%
2023/03/10	0	0.00	1	43.30	42.60	-1	1,856	-0.05%
2023/03/06	0	0.00	2	44.35	44.25	-2	1,823	-0.11%
2023/03/03	0	0.00	8	43.90	44.20	-8	1,806	-0.44%
2023/03/02	8	44.20	4	44.18	44.20	4	1,771	0.23%
2023/03/01	2	42.80	1	42.10	42.10	1	1,676	0.06%
2023/02/24	11	43.00	5	42.95	43.00	6	1,617	0.37%
2023/02/23	8	41.72	4	41.63	42.05	4	1,500	0.27%
2023/02/20	0	0.00	1	38.30	38.70	-1	1,408	-0.07%
2023/02/03	1	39.65	0	0.00	39.35	1	1,463	0.07%
2023/02/01	1	39.30	0	0.00	39.20	1	1,451	0.07%
2023/01/04	0	0.00	3	39.18	39.10	-3	1,414	-0.21%
2023/01/03	1	40.50	0	0.00	39.80	1	1,407	0.07%
2022/12/30	5	40.77	1	41.00	41.55	4	1,384	0.29%
2022/12/29	1	39.85	1	40.20	39.85	0	1,347	0.00%
2022/12/28	0	0.00	3	39.20	39.20	-3	1,323	-0.23%
2022/12/27	1	40.60	0	0.00	40.20	1	1,318	0.08%
2022/12/26	4	43.45	8	42.41	41.10	-4	1,287	-0.31%
2022/12/23	22	44.73	15	44.49	45.50	7	1,184	0.59%
2022/12/22	1	42.30	0	0.00	44.60	1	867	0.12%
2022/12/21	7	40.25	8	40.47	40.55	-1	829	-0.12%
2022/12/19	5	38.72	6	37.64	37.30	-1	767	-0.13%
2022/12/16	3	38.28	4	39.00	38.90	-1	826	-0.12%
2022/12/02	1	37.40	2	37.60	37.60	-1	1,253	-0.08%
2022/11/29	0	0.00	0.1	37.00	37.00	-0.1	1,244	0.00%
2022/11/09	0	0.00	1	34.00	34.00	-1	1,237	-0.08%
2022/11/07	2	33.58	8	33.57	33.65	-6	1,229	-0.49%
2022/11/02	1	31.80	0	0.00	31.75	1	1,210	0.08%
2022/10/26	6	32.75	0	0.00	32.75	6	1,208	0.50%
2022/10/24	0	0.00	10	33.60	33.25	-10	1,211	-0.83%
2022/10/20	5	32.50	0	0.00	32.50	5	1,206	0.41%
2022/10/19	5	33.20	0	0.00	33.20	5	1,205	0.41%
2022/10/14	1	33.60	1	33.50	33.50	0	1,276	0.00%
2022/10/06	0.1	35.95	0	0.00	36.00	0.1	1,267	0.00%
2022/10/04	0	0.00	1	34.40	34.50	-1	1,237	-0.08%
2022/10/03	2	33.30	12	33.63	33.45	-10	1,218	-0.82%
2022/09/28	11	32.68	14	32.03	31.35	-3	1,175	-0.25%
2022/09/26	4	35.00	2	34.93	35.00	2	1,119	0.18%
2022/09/23	13	38.29	4	38.61	38.35	9	1,088	0.83%
2022/09/22	7	39.34	3	39.58	38.50	4	1,003	0.40%
2022/09/21	7	38.11	6	37.67	39.30	1	750	0.13%
2022/09/19	0	0.00	10	36.58	36.05	-10	670	-1.49%
2022/09/16	5	38.70	5	39.35	39.25	0	651	0.00%
2022/09/15	10	38.35	0	0.00	38.15	10	598	1.67%
2022/09/14	1	36.15	1	36.15	36.45	0	576	0.00%
2022/09/02	1	38.50	3	37.50	37.00	-2	612	-0.33%
2022/08/29	0	0.00	1	38.40	38.35	-1	611	-0.16%
2022/08/22	0	0.00	0.5	39.90	40.10	-0.5	651	-0.07%
2022/08/18	1	41.30	1	41.10	41.45	0	683	0.00%
2022/08/17	0	0.00	8	40.54	40.20	-8	682	-1.17%
2022/08/15	0	0.00	2	40.35	40.65	-2	746	-0.27%
2022/08/12	0	0.00	2	40.35	40.60	-2	758	-0.26%
2022/08/08	3	38.90	0	0.00	39.60	3	817	0.37%
2022/08/03	0	0.00	2	39.00	38.90	-2	917	-0.22%
2022/08/01	4	40.70	4	40.15	40.75	0	977	0.00%
2022/07/25	3	41.60	0	0.00	41.50	3	1,377	0.22%
2022/07/22	2	43.08	2	42.15	42.15	0	1,377	0.00%
2022/07/21	9	41.01	1	40.85	40.85	8	1,352	0.59%
2022/07/19	1	41.20	1	40.35	40.35	0	1,323	0.00%
2022/07/07	0	0.00	1	40.70	40.70	-1	1,517	-0.07%
2022/07/06	1	40.25	0	0.00	40.25	1	1,515	0.07%
2022/06/30	0	0.00	1	42.05	42.00	-1	1,504	-0.07%
2022/06/29	11	43.87	10	43.35	43.15	1	1,499	0.07%
2022/06/27	1	44.25	1	43.35	43.85	0	1,497	0.00%
2022/06/24	0	0.00	0.2	41.57	41.60	-0.2	1,487	-0.01%
2022/06/23	1	42.00	18	41.59	41.30	-17	1,484	-1.15%
2022/06/22	4	43.51	3	41.93	41.25	1	1,479	0.07%
2022/06/20	0	0.00	4	45.90	45.05	-4	1,439	-0.28%
2022/06/17	3	49.20	0	0.00	49.15	3	1,422	0.21%
2022/06/16	5	49.75	5	51.02	49.35	0	1,419	0.00%
2022/06/13	2	51.60	0	0.00	51.30	2	1,448	0.14%
2022/06/10	10	52.50	0	0.00	53.00	10	1,480	0.68%
2022/06/07	0	0.00	1	55.20	55.00	-1	1,787	-0.06%
2022/06/06	1	56.00	1	55.60	55.40	0	1,805	0.00%
2022/05/23	0	0.00	18	52.50	51.90	-18	2,165	-0.83%
2022/05/19	8	49.50	0	0.00	50.40	8	2,178	0.37%
2022/05/17	0	0.00	5	50.22	50.20	-5	2,184	-0.23%
2022/05/16	1	49.60	0	0.00	51.10	1	2,174	0.05%
2022/05/13	2	51.30	7	51.33	51.20	-5	2,146	-0.23%
2022/05/12	6	51.02	1	51.20	49.30	5	2,110	0.24%
2022/05/11	0	0.00	5	50.60	50.60	-5	2,067	-0.24%
2022/05/10	1	52.50	1	52.30	51.40	0	2,067	0.00%
2022/05/09	14	51.80	0	0.00	51.10	14	2,044	0.68%
2022/05/06	5	52.94	0	0.00	53.20	5	2,025	0.25%
2022/05/05	0	0.00	1	57.40	54.60	-1	1,987	-0.05%
2022/05/04	9	55.66	39	56.95	57.50	-30	1,749	-1.71%
2022/04/29	1	52.60	1	52.40	52.20	0	1,679	0.00%
2022/04/26	0	0.00	4	52.30	51.30	-4	1,680	-0.24%
2022/04/25	6	52.53	1	52.50	51.90	5	1,677	0.30%
2022/04/22	0	0.00	5	55.14	54.80	-5	1,666	-0.30%
2022/04/21	0	0.00	2	54.50	54.60	-2	1,651	-0.12%
2022/04/20	22	54.30	8	54.33	54.10	14	1,630	0.86%
2022/04/19	0	0.00	6	53.13	52.90	-6	1,536	-0.39%
2022/04/18	9	51.72	0	0.00	51.40	9	1,517	0.59%
2022/04/15	11	53.45	6	53.77	53.30	5	1,515	0.33%
2022/04/11	1	50.80	0	0.00	50.70	1	1,505	0.07%
2022/04/07	2	49.75	0	0.00	49.75	2	1,523	0.13%
2022/04/01	0	0.00	3	51.60	51.70	-3	1,537	-0.20%
2022/03/22	2	52.70	0	0.00	52.40	2	1,698	0.12%
2022/03/17	10	54.20	0	0.00	54.10	10	1,752	0.57%
2022/03/16	0	0.00	1	51.60	52.30	-1	1,771	-0.06%
2022/03/14	2	55.80	2	56.10	55.60	0	1,891	0.00%
2022/03/11	2	57.00	1	57.20	56.00	1	1,875	0.05%
2022/03/10	7	53.84	11	57.17	57.20	-4	1,810	-0.22%
2022/03/09	1	51.70	1	51.80	52.00	0	1,706	0.00%
2022/03/07	4	52.00	0	0.00	51.70	4	1,736	0.23%
2022/03/04	3	55.27	3	54.97	54.20	0	1,728	0.00%
2022/03/03	1	53.90	0	0.00	54.00	1	1,669	0.06%
2022/03/02	2	53.20	0	0.00	53.20	2	1,671	0.12%
2022/03/01	6	53.50	1	55.60	54.00	5	1,660	0.30%
2022/02/25	14	55.29	14	55.93	55.30	0	1,604	0.00%
2022/02/24	13	53.22	1	53.00	51.50	12	1,466	0.82%
2022/02/22	2	52.10	2	53.15	52.40	0	1,428	0.00%
2022/02/21	12	53.83	0	0.00	53.50	12	1,423	0.84%
2022/02/17	1	52.00	0	0.00	52.00	1	1,442	0.07%
2022/02/11	1	52.60	0	0.00	52.20	1	1,610	0.06%
2022/02/08	0	0.00	2	51.10	51.30	-2	1,752	-0.11%
2022/01/26	0	0.00	3	48.65	48.20	-3	1,915	-0.16%
2022/01/19	1	51.70	0	0.00	50.60	1	2,072	0.05%
2022/01/18	0	0.00	5	52.54	52.20	-5	2,119	-0.24%
2022/01/17	0	0.00	1	52.40	52.70	-1	2,192	-0.05%
2022/01/14	1	51.60	13	52.15	52.20	-12	2,255	-0.53%
2022/01/13	2	53.10	0	0.00	53.00	2	2,271	0.09%
2022/01/12	2	53.70	11	53.01	53.00	-9	2,305	-0.39%
2022/01/10	0	0.00	2	55.00	54.90	-2	2,444	-0.08%
2022/01/06	3	56.00	0	0.00	56.10	3	2,705	0.11%
2022/01/04	1	56.90	1	57.60	57.60	0	2,944	0.00%
2022/01/03	3	57.10	0	0.00	57.20	3	3,376	0.09%
2021/12/27	6	59.12	0	0.00	59.10	6	4,150	0.14%
2021/12/24	1	60.10	0	0.00	59.90	1	4,457	0.02%
2021/12/21	0	0.00	1.1	61.57	61.70	-1.1	4,829	-0.02%
2021/12/17	1	61.10	14	60.89	60.10	-13	4,892	-0.27%
2021/12/16	3	59.50	0	0.00	59.00	3	4,894	0.06%
2021/12/15	0	0.00	2	59.70	60.00	-2	4,909	-0.04%
2021/12/14	1	57.90	1	58.90	57.90	0	4,932	0.00%
2021/12/10	0	0.00	12	59.30	60.80	-12	5,019	-0.24%
2021/12/08	5	62.08	3	61.20	60.90	2	5,290	0.04%
2021/12/06	4	59.35	7	59.31	59.00	-3	5,306	-0.06%
2021/12/03	1	57.50	0	0.00	57.10	1	5,420	0.02%
2021/12/02	0	0.00	12	58.33	58.50	-12	5,684	-0.21%
2021/11/29	0	0.00	1	55.10	55.00	-1	6,192	-0.02%
2021/11/26	2	55.25	0	0.00	54.80	2	6,429	0.03%
2021/11/25	10	57.33	1	57.30	57.30	9	6,750	0.13%
2021/11/24	0	0.00	8	57.44	57.40	-8	7,202	-0.11%
2021/11/23	1	56.10	0	0.00	56.40	1	7,582	0.01%
2021/11/22	1	56.70	2	56.60	56.80	-1	8,122	-0.01%
2021/11/19	2	55.50	0	0.00	55.10	2	9,213	0.02%
2021/11/17	5	55.64	0	0.00	55.60	5	10,364	0.05%
2021/11/16	1	57.90	10	57.61	57.60	-9	11,545	-0.08%
2021/11/15	8	56.19	0	0.00	55.90	8	12,147	0.07%
2021/11/12	3	57.90	1	57.20	57.30	2	12,571	0.02%
2021/11/11	16	58.19	0	0.00	57.50	16	12,753	0.13%
2021/11/10	12	59.38	1	59.80	58.90	11	12,861	0.09%
2021/11/09	3	59.10	5	61.16	61.00	-2	13,124	-0.02%
2021/11/08	0	0.00	2	59.00	59.50	-2	13,076	-0.02%
2021/11/04	12	58.86	10	57.66	57.80	2	13,157	0.02%
2021/11/03	6.1	59.55	6	58.60	58.60	0.1	13,463	0.00%
2021/11/02	0	0.00	6	56.45	56.40	-6	13,600	-0.04%
2021/11/01	1	56.80	0	0.00	55.90	1	13,586	0.01%
2021/10/29	5	56.68	3	55.80	56.20	2	13,577	0.01%
2021/10/27	4	56.43	0	0.00	55.90	4	13,613	0.03%
2021/10/26	1	55.90	1	57.00	57.80	0	13,719	0.00%
2021/10/25	0	0.00	1	58.00	57.30	-1	13,897	-0.01%
2021/10/22	7	57.01	4	56.50	56.50	3	14,132	0.02%
2021/10/21	1	61.50	1	61.10	60.20	0	14,529	0.00%
2021/10/20	2	60.60	0	0.00	60.20	2	14,577	0.01%
2021/10/19	0	0.00	3	60.93	60.80	-3	14,663	-0.02%
2021/10/18	6	60.87	5	60.12	60.70	1	14,811	0.01%
2021/10/15	3	63.13	2	63.45	64.50	1	14,843	0.01%
2021/10/14	4	64.43	4	63.38	63.00	0	14,886	0.00%
2021/10/13	1	66.00	0	0.00	65.00	1	14,908	0.01%
2021/10/12	2	68.55	5	68.20	67.40	-3	15,339	-0.02%
2021/10/08	18	73.43	17	73.56	73.40	1	15,744	0.01%
2021/10/07	6	72.28	7	71.39	73.50	-1	15,640	-0.01%
2021/10/06	4	68.20	0	0.00	66.90	4	15,509	0.03%
2021/10/05	2	66.80	5	68.28	69.50	-3	15,452	-0.02%
2021/10/04	15.1	67.76	18	68.12	68.50	-3	15,332	-0.02%
2021/10/01	11	68.96	3	70.97	67.50	8	14,982	0.05%
2021/09/30	18	69.89	31.3	71.22	75.00	-13.3	14,709	-0.09%
2021/09/29	47	68.81	45	67.75	68.20	2	14,499	0.01%
2021/09/28	1	68.00	1	66.20	66.30	0	14,436	0.00%
2021/09/24	2	69.85	1	70.20	69.80	1	14,543	0.01%
2021/09/23	3	68.90	4	68.73	67.90	-1	14,643	-0.01%
2021/09/22	3	66.97	2	66.95	66.90	1	15,230	0.01%
2021/09/17	0	0.00	3	69.27	69.20	-3	15,480	-0.02%
2021/09/16	2	69.90	1	70.40	69.40	1	15,511	0.01%
2021/09/15	2	71.15	3	70.83	71.30	-1	15,761	-0.01%
2021/09/14	7	72.49	2	71.65	71.20	5	16,130	0.03%
2021/09/13	44	71.80	52	70.91	70.60	-8	16,486	-0.05%
2021/09/10	5	68.10	4	68.78	69.00	1	16,356	0.01%
2021/09/09	9	67.72	11	67.93	67.60	-2	16,450	-0.01%
2021/09/08	3	67.87	1	68.00	69.00	2	16,516	0.01%
2021/09/07	9	69.70	3	71.10	68.30	6	16,502	0.04%
2021/09/06	13	69.25	8	70.06	68.00	5	16,341	0.03%
2021/09/03	7	70.63	9	70.07	70.40	-2	16,290	-0.01%
2021/09/02	3	71.77	3	73.20	73.90	0	16,108	0.00%
2021/09/01	7	73.00	5	74.90	72.70	2	15,923	0.01%
2021/08/31	9	77.24	15	77.51	76.50	-6	15,808	-0.04%
2021/08/30	140	82.70	136	81.14	79.50	4	15,517	0.03%	大買/大賣/
2021/08/27	6	81.48	5	80.70	78.70	1	15,101	0.01%
2021/08/26	33	86.62	27	86.05	86.50	6	14,782	0.04%
2021/08/25	191	85.75	30	84.93	83.90	161	14,431	1.12%	大買/鉅額交易
2021/08/24	154	84.65	166.1	87.95	89.20	-12.1	13,367	-0.09%	大買/大賣/
2021/08/23	79.1	80.00	167	81.01	81.10	-87.9	12,622	-0.70%	大賣/
2021/08/20	166	73.86	121	74.62	73.80	45	12,393	0.36%	大買/大賣/
2021/08/19	143.1	72.89	174	73.78	74.30	-31	11,414	-0.27%	大買/大賣/
2021/08/18	75	65.21	194	66.31	67.60	-119	10,866	-1.10%	大賣/鉅額交易
2021/08/17	29	63.22	27	63.91	61.50	2	10,620	0.02%
2021/08/16	20	60.60	10	60.96	60.50	10	10,638	0.09%
2021/08/13	60	64.34	43	65.08	63.40	17	10,576	0.16%
2021/08/12	0	0.00	22	61.47	61.40	-22	10,286	-0.21%
2021/08/11	8	60.45	20	58.67	60.10	-12	10,350	-0.12%
2021/08/10	11	63.45	12	61.30	61.00	-1	10,346	-0.01%
2021/08/09	107	63.39	76	63.47	62.90	31	10,306	0.30%	大買/
2021/08/06	8	63.10	47	63.64	63.80	-39	10,027	-0.39%
2021/08/05	4	58.45	6	58.23	58.00	-2	9,860	-0.02%
2021/08/04	1	60.80	1	60.10	59.80	0	9,882	0.00%
2021/08/03	1	59.70	2	60.98	59.50	-1	9,956	-0.01%
2021/08/02	15	61.03	3	60.33	60.60	12	10,072	0.12%
2021/07/30	11	62.43	2	64.05	59.00	9	10,069	0.09%
2021/07/29	12	64.51	7	64.77	64.80	5	10,005	0.05%
2021/07/28	10	63.73	2	62.25	61.80	8	9,875	0.08%
2021/07/27	7	63.94	9	65.98	64.60	-2	9,737	-0.02%
2021/07/26	3	61.73	5	61.72	62.50	-2	9,589	-0.02%
2021/07/23	12	62.33	14	62.33	61.70	-2	9,637	-0.02%
2021/07/22	9	61.13	8	60.19	61.60	1	9,688	0.01%
2021/07/21	12	64.60	4	62.58	60.50	8	9,818	0.08%
2021/07/20	3	63.37	2	63.20	63.50	1	9,831	0.01%
2021/07/19	6	69.05	2	69.80	67.20	4	9,867	0.04%
2021/07/16	36	73.93	24	75.75	71.20	12	9,913	0.12%
2021/07/15	178	74.15	175	75.57	76.80	3	9,603	0.03%	大買/大賣/
2021/07/14	13	65.22	12	67.56	69.90	1	9,367	0.01%
2021/07/13	3.1	68.49	1	72.60	63.60	2.1	9,132	0.02%
2021/07/12	1	70.50	1	70.40	70.60	0	9,180	0.00%
2021/07/09	0	0.00	1	72.20	71.80	-1	9,158	-0.01%
2021/07/08	3	73.10	1	72.00	75.70	2	9,186	0.02%
2021/07/07	4	74.73	2	76.10	74.50	2	9,206	0.02%
2021/07/06	3	79.00	1	78.50	78.00	2	9,207	0.02%
2021/07/05	1	75.70	1	78.60	79.50	0	9,199	0.00%
2021/07/02	1	88.60	1.9	83.59	84.00	-0.9	9,161	-0.01%
2021/07/01	12	88.83	2	88.15	88.00	10	9,120	0.11%
2021/06/30	4	82.25	8	81.29	86.80	-4	9,014	-0.04%
2021/06/29	133	83.55	114	84.70	82.40	19	8,883	0.21%	大買/大賣/
2021/06/28	40	77.80	29.5	79.85	80.40	10.5	8,271	0.13%
2021/06/25	3	73.10	101	73.10	73.10	-98	7,982	-1.23%	大賣/
2021/06/24	11	63.35	18	64.69	66.50	-7	7,919	-0.09%
2021/06/23	14	62.85	13	62.98	60.50	1	7,630	0.01%
2021/06/22	91	65.01	106.4	65.58	65.60	-15.4	7,189	-0.21%	大賣/
2021/06/21	6	59.70	0	0.00	59.70	6	6,685	0.09%
2021/06/18	90	53.44	99	53.95	54.30	-9	6,679	-0.13%
2021/06/17	4	48.94	1	49.20	49.45	3	6,593	0.05%
2021/06/16	5	49.10	15	49.00	47.40	-10	6,545	-0.15%
2021/06/15	1	49.35	1	48.40	49.00	0	6,430	0.00%
2021/06/11	1	46.65	3	46.25	46.45	-2	6,287	-0.03%
2021/06/09	1	44.85	1	45.40	44.85	0	6,220	0.00%
2021/06/08	7	46.31	10	47.60	46.60	-3	6,177	-0.05%
2021/06/07	1	45.00	4	43.90	44.00	-3	6,048	-0.05%
2021/06/04	1	46.80	0.2	45.30	45.60	0.8	5,996	0.01%
2021/06/03	3	46.93	2	47.50	47.50	1	5,961	0.02%
2021/06/02	9	46.93	26.5	48.03	46.95	-17.5	5,904	-0.30%
2021/06/01	4	45.23	8	45.52	45.80	-4	5,713	-0.07%
2021/05/31	12	44.99	19	44.72	44.85	-7	5,664	-0.12%
2021/05/28	22	45.10	15	45.58	45.30	7	5,579	0.13%
2021/05/27	10	45.04	10	45.43	45.00	0	5,467	0.00%
2021/05/26	14	43.68	14	44.23	44.30	0	5,229	0.00%
2021/05/25	115	43.03	10	44.51	44.25	105	5,143	2.04%	大買/鉅額交易
2021/05/24	22	44.63	35	45.46	45.95	-13	4,954	-0.26%
2021/05/21	2	40.85	1	41.85	41.80	1	4,738	0.02%
2021/05/20	0	0.00	0.3	40.95	38.55	-0.3	4,683	-0.01%
2021/05/19	5	40.40	0	0.00	40.40	5	4,711	0.11%
2021/05/18	0.4	37.93	20	38.14	38.90	-19.6	4,663	-0.42%
2021/05/17	10	35.80	5	35.70	35.40	5	4,616	0.11%
2021/05/14	11.1	38.10	10	39.34	38.70	1.1	4,558	0.02%
2021/05/13	10	37.13	24	39.28	39.05	-14	4,465	-0.31%
2021/05/12	13	41.11	8	42.25	40.50	5	4,372	0.11%
2021/05/11	3	48.40	22	49.48	45.00	-19	4,330	-0.44%
2021/05/10	10	49.70	8	50.30	49.40	2	4,238	0.05%
2021/05/07	17	48.22	2	48.80	48.25	15	4,100	0.37%
2021/05/06	28	48.82	4	47.85	47.85	24	4,019	0.60%
2021/05/05	9	47.54	16	50.04	48.90	-7	3,934	-0.18%
2021/05/04	16	50.81	6	51.83	48.35	10	3,844	0.26%
2021/05/03	19	54.45	9	55.16	53.70	10	3,679	0.27%
2021/04/29	0	0.00	1	53.50	53.90	-1	3,374	-0.03%
2021/04/28	4	54.85	7	55.07	55.00	-3	3,266	-0.09%
2021/04/27	14	55.09	11	55.01	54.40	3	3,108	0.10%
2021/04/26	5	51.22	66	50.94	52.20	-61	2,799	-2.18%
2021/04/23	11	51.50	19	49.33	47.50	-8	2,672	-0.30%
2021/04/22	27	52.78	30	53.93	50.50	-3	2,559	-0.12%
2021/04/21	11	50.00	15	50.51	51.50	-4	2,360	-0.17%
2021/04/20	30	47.34	8	48.19	47.05	22	2,147	1.02%
2021/04/19	1	45.15	1	46.40	46.40	0	1,967	0.00%
2021/04/16	0	0.00	20	40.13	42.20	-20	1,912	-1.05%
2021/04/14	17	38.99	2	39.95	38.80	15	1,877	0.80%
2021/04/13	0	38.40	1	39.75	38.55	-1	1,864	-0.05%
2021/04/12	1	38.10	0	0.00	38.15	1	1,839	0.05%
2021/04/09	0	0.00	15	36.55	37.00	-15	1,861	-0.81%
2021/04/08	2	37.80	2	37.90	37.70	0	1,874	0.00%
2021/04/06	16	37.21	17	37.65	37.20	-1	2,092	-0.05%
2021/04/01	15	36.50	0	0.00	36.50	15	2,305	0.65%
2021/03/31	0	0.00	14	36.21	36.10	-14	2,381	-0.59%
2021/03/29	0	0.00	22	35.94	35.55	-22	2,517	-0.87%
2021/03/26	1	34.50	0	0.00	35.00	1	2,784	0.04%
2021/03/25	2	34.80	0	0.00	34.45	2	2,928	0.07%
2021/03/23	12	36.06	6	35.70	35.15	6	2,982	0.20%
2021/03/22	6	36.85	2	36.45	37.00	4	2,931	0.14%
2021/03/19	9	36.20	7	36.38	35.05	2	2,828	0.07%
2021/03/18	1	35.20	2	35.00	35.25	-1	2,746	-0.04%
2021/03/17	0	0.00	2	34.23	34.25	-2	2,719	-0.07%
2021/03/15	14	34.43	5	34.88	34.50	9	2,767	0.33%
2021/03/09	2	34.20	0	0.00	34.20	2	2,736	0.07%
2021/03/08	2	34.70	2	34.55	33.50	0	2,724	0.00%
2021/03/05	2	33.58	0	0.00	32.85	2	2,699	0.07%
2021/03/02	0	0.00	2	32.70	32.75	-2	2,724	-0.07%
2021/02/26	1	33.55	1	33.65	33.35	0	2,724	0.00%
2021/02/25	0	0.00	1	33.80	33.70	-1	2,723	-0.04%
2021/02/24	0	0.00	4	33.35	33.45	-4	2,721	-0.15%
2021/02/23	2	34.30	1	34.40	34.30	1	2,704	0.04%
2021/02/22	1	34.15	10	34.40	34.30	-9	2,692	-0.33%
2021/02/19	4	34.33	5	34.36	34.50	-1	2,669	-0.04%
2021/02/18	10	33.31	2	32.58	33.10	8	2,582	0.31%
2021/02/03	2	30.50	0	0.00	30.05	2	2,516	0.08%
2021/01/25	0	0.00	1.4	31.80	31.55	-1.4	2,450	-0.06%
2021/01/22	1	31.65	10	31.23	31.50	-9	2,441	-0.37%
2021/01/20	0	0.00	1.8	30.95	30.20	-1.8	2,409	-0.07%
2021/01/19	1	31.50	0	0.00	31.75	1	2,387	0.04%
2021/01/18	0	0.00	1	31.20	32.25	-1	2,369	-0.04%
2021/01/15	10	32.70	54	33.00	32.80	-44	2,342	-1.88%
2021/01/13	12	34.75	10	35.15	35.15	2	2,220	0.09%
2021/01/12	4	35.40	10	34.77	34.20	-6	2,177	-0.28%
2021/01/11	0	0.00	5.2	35.22	35.85	-5.2	2,061	-0.25%
2021/01/08	2	32.43	7	32.57	32.60	-5	2,018	-0.25%
2021/01/07	12	31.85	5	31.68	32.15	7	1,996	0.35%
2021/01/06	1	34.30	1	35.40	33.90	0	1,931	0.00%
2021/01/05	4	35.19	1	35.45	35.45	3	1,891	0.16%
2021/01/04	5	35.95	0	0.00	36.10	5	1,860	0.27%
2020/12/31	5	35.50	0	0.00	35.30	5	1,798	0.28%
2020/12/30	0	0.00	1	34.80	34.70	-1	1,762	-0.06%
2020/12/29	30	36.42	11	36.15	35.45	19	1,709	1.11%
2020/12/28	41	37.15	64	37.76	36.80	-23	1,529	-1.50%
2020/12/25	41	36.06	2	36.73	35.80	39	1,279	3.05%
2020/12/24	16	35.13	0	0.00	35.80	16	1,168	1.37%
2020/12/23	5	34.80	21	33.86	36.00	-16	1,097	-1.46%
2020/12/22	63	36.81	23	36.43	33.20	40	1,008	3.97%
2020/12/21	11	34.57	11	33.80	35.30	0	720	0.00%
2020/12/18	15	31.99	21	31.43	32.10	-6	572	-1.05%
2020/12/15	6	30.25	5	29.82	29.20	1	475	0.21%
2020/12/14	21	30.13	0	0.00	29.95	21	460	4.56%
2020/12/10	1	29.40	37	29.48	28.75	-36	433	-8.30%
2020/12/09	4	30.80	13	30.95	30.30	-9	411	-2.19%
2020/12/08	10	30.65	0	0.00	30.65	10	361	2.77%
2020/12/07	0	0.00	6	27.92	27.90	-6	331	-1.81%
2020/12/01	0	0.00	1	27.70	28.05	-1	328	-0.30%
2020/11/30	21	28.09	2	28.40	28.00	19	324	5.86%
2020/11/27	22	28.38	28	28.40	28.40	-6	313	-1.91%
2020/11/26	1	27.90	0	0.00	28.55	1	304	0.33%
2020/11/25	10	27.10	0	0.00	27.10	10	276	3.62%
2020/11/24	2	26.90	2	26.65	26.65	0	267	0.00%
2020/11/23	17	27.15	0	0.00	27.15	17	264	6.44%
2020/11/19	0	0.00	1	26.60	27.00	-1	259	-0.39%
2020/11/18	0	0.00	6	26.30	26.70	-6	251	-2.38%
2020/11/13	1	26.00	0	0.00	26.10	1	238	0.42%
2020/11/09	0	0.00	0	25.05	25.05	0	248	-0.01%
2020/11/03	0	0.00	1	24.85	24.80	-1	253	-0.40%
2020/11/02	0	0.00	0.8	24.55	24.65	-0.8	254	-0.30%
2020/10/19	0	0.00	1	24.90	25.00	-1	255	-0.39%
2020/10/08	0	0.00	1	26.85	26.30	-1	244	-0.41%
2020/10/05	0	0.00	1	27.10	27.10	-1	225	-0.44%
2020/09/29	0	0.00	1	25.40	25.35	-1	210	-0.48%
2020/09/11	0	0.00	10	24.80	24.80	-10	226	-4.42%
2020/09/09	0	0.00	4	25.56	25.75	-4	224	-1.78%
2020/09/07	10	25.78	0	0.00	25.80	10	225	4.44%
2020/09/01	2	25.95	0	0.00	25.90	2	234	0.85%
2020/08/28	0	0.00	10	25.55	25.50	-10	233	-4.28%
2020/08/27	0	0.00	10	25.35	25.35	-10	237	-4.21%
2020/08/26	10	25.70	0	0.00	25.70	10	237	4.21%
2020/08/18	10	25.53	0	0.00	25.35	10	229	4.35%
2020/08/17	0	0.00	5	25.90	25.85	-5	225	-2.22%
2020/08/14	5	24.85	0	0.00	25.15	5	218	2.29%
2020/07/29	1	22.95	1	23.10	23.00	0	224	0.00%
2020/07/09	0.2	25.00	0	0.00	25.15	0.2	257	0.06%
2020/07/08	0.2	25.30	0	0.00	25.45	0.2	255	0.06%
2020/07/06	0	0.00	1	26.35	26.15	-1	254	-0.39%
2020/06/09	1	25.95	0	0.00	25.80	1	316	0.32%
2020/06/08	2	25.50	0	0.00	25.85	2	323	0.62%
2020/06/05	0.2	25.30	0	0.00	25.45	0.2	317	0.06%
2020/06/03	1	24.30	0	0.00	24.35	1	319	0.31%
2020/05/14	0	0.00	1	22.80	22.80	-1	317	-0.32%
2020/05/13	0.2	23.35	1	23.35	23.35	-0.8	315	-0.25%
2020/04/24	0	0.00	9	23.45	23.35	-9	331	-2.72%
2020/04/20	0	0.00	1	24.30	24.05	-1	318	-0.31%
2020/04/15	10	24.00	0	0.00	23.95	10	314	3.18%
2020/04/07	1	21.95	0	0.00	21.95	1	301	0.33%
2020/04/01	0	0.00	1	21.85	21.90	-1	296	-0.34%
2020/03/25	2	20.65	0	0.00	20.65	2	283	0.71%
2020/03/13	4	21.54	3	21.45	21.60	1	250	0.40%
2020/03/03	1	26.40	0	0.00	26.05	1	191	0.52%
2020/02/18	1	26.50	0	0.00	26.95	1	207	0.48%
2020/02/13	0	0.00	1	27.30	27.15	-1	211	-0.47%
2020/02/06	1	26.75	2	26.70	26.85	-1	228	-0.44%
2020/02/05	1	26.20	0	0.00	26.15	1	229	0.44%
2020/02/04	0	0.00	10	26.30	26.35	-10	226	-4.42%
2020/02/03	5	26.10	5	26.20	26.20	0	228	0.00%
2020/01/31	0	0.00	0.1	27.15	27.25	-0.1	222	-0.04%
2020/01/30	4.3	27.35	4	27.35	27.35	0.3	222	0.13%
2020/01/20	0	0.00	3	29.20	29.25	-3	209	-1.43%
2020/01/07	1	29.50	0	0.00	29.50	1	224	0.45%
2019/12/26	0	0.00	1	29.80	29.70	-1	256	-0.39%
2019/12/18	1	30.25	0	0.00	30.40	1	308	0.32%
2019/12/06	0	0.00	1	30.00	30.00	-1	353	-0.28%
2019/12/02	0.1	30.00	0	0.00	30.00	0.1	398	0.03%
2019/11/29	0.1	30.00	0	0.00	30.00	0.1	464	0.02%
2019/11/15	1	29.70	0	0.00	29.65	1	614	0.16%
2019/11/11	0.1	29.80	0	0.00	29.75	0.1	680	0.01%
2019/10/31	0.2	31.35	0	0.00	31.30	0.2	734	0.02%
2019/10/25	0	0.00	1	31.85	31.85	-1	819	-0.12%
2019/10/15	6	32.26	0	0.00	31.90	6	1,281	0.47%
2019/10/09	0.2	31.50	0	0.00	31.50	0.2	1,302	0.01%
2019/10/01	0.1	31.80	0	0.00	31.80	0.1	1,348	0.01%
2019/09/27	0.1	32.00	0	0.00	32.00	0.1	1,365	0.01%
2019/09/26	1	32.65	0	0.00	32.55	1	1,363	0.07%
2019/09/25	0.1	33.20	0	0.00	33.20	0.1	1,366	0.01%
2019/09/24	4	32.43	1	32.50	32.50	3	1,363	0.22%
2019/09/19	0.1	33.05	0	0.00	33.20	0.1	1,393	0.01%
2019/09/10	1	33.80	1	33.95	33.75	0	1,393	0.00%
2019/09/09	1	34.90	0	0.00	34.90	1	1,376	0.07%
2019/09/06	2	35.00	1	34.90	34.90	1	1,370	0.07%
2019/09/03	11	36.29	7	36.66	35.55	4	1,334	0.30%
2019/08/30	1	34.50	0	0.00	34.05	1	1,240	0.08%
2019/08/28	0	0.00	2	32.45	32.65	-2	1,188	-0.17%
2019/08/27	0	0.00	9.9	32.11	32.05	-9.9	1,186	-0.83%
2019/08/12	0	0.00	4	34.65	34.30	-4	1,085	-0.37%
2019/08/05	0	0.00	2	35.35	34.70	-2	1,046	-0.19%
2019/08/02	0	0.00	1	34.90	34.90	-1	1,047	-0.10%
2019/08/01	2	36.13	0	0.00	36.10	2	1,036	0.19%
2019/07/26	1	38.40	0	0.00	37.40	1	978	0.10%
2019/07/23	8	39.23	0	0.00	41.00	8	870	0.92%
2019/07/22	16	40.35	31	40.17	40.60	-15	797	-1.88%
2019/07/19	9	37.50	0	0.00	37.50	9	713	1.26%
2019/07/18	22	36.13	12	36.14	35.70	10	647	1.54%
2019/07/17	0	0.00	30	34.33	34.35	-30	554	-5.41%
2019/07/10	0	0.00	1	33.20	33.40	-1	503	-0.20%
2019/07/08	5	33.33	0	0.00	33.35	5	490	1.02%
2019/07/05	5	34.45	0	0.00	34.45	5	473	1.06%
2019/07/04	10	34.55	0	0.00	34.15	10	456	2.19%
2019/07/02	20	33.80	0	0.00	34.00	20	429	4.66%
2019/06/27	1	33.60	0	0.00	33.30	1	403	0.25%
2019/06/26	0	0.00	6	33.03	33.25	-6	384	-1.56%
2019/06/21	6	31.83	1	32.10	31.70	5	355	1.41%
2019/06/20	1	31.65	0	0.00	31.65	1	345	0.29%
2019/06/12	0	0.00	2	31.10	31.05	-2	355	-0.56%
2019/06/05	2	31.70	0	0.00	31.70	2	351	0.57%
2019/05/30	0	0.00	9	32.85	32.85	-9	330	-2.73%
2019/05/23	0	0.00	0.1	31.75	31.75	-0.1	319	-0.03%
2019/05/03	9	32.84	1	33.90	32.70	8	330	2.42%
2019/05/02	1	32.70	0	0.00	32.75	1	309	0.32%
2019/04/25	0	0.00	1	31.80	31.80	-1	282	-0.35%
2019/04/24	0	0.00	1	30.90	31.20	-1	278	-0.36%
2019/04/18	1	30.60	0	0.00	30.70	1	273	0.37%
2019/04/01	0	0.00	2	29.85	29.85	-2	247	-0.81%
2019/03/29	1	29.75	1	29.75	29.70	0	243	0.00%
2019/03/26	1	29.10	0	0.00	29.20	1	245	0.41%
2019/02/21	0	0.00	4	29.70	29.75	-4	308	-1.30%
2019/02/20	4	29.26	0	0.00	29.40	4	304	1.31%
2019/02/11	1	29.15	0	0.00	29.10	1	299	0.33%
2019/01/22	1	31.20	0	0.00	31.25	1	329	0.30%
2019/01/21	0	0.00	1	31.40	31.25	-1	337	-0.30%
2018/12/27	0	0.00	1	31.10	31.05	-1	658	-0.15%
2018/12/13	1	31.85	10	31.75	32.00	-9	844	-1.07%
2018/12/12	0	0.00	1	31.30	31.50	-1	838	-0.12%
2018/12/11	11	31.44	1	31.20	31.50	10	834	1.20%
2018/12/10	0	0.00	5	31.50	31.10	-5	829	-0.60%
2018/12/06	1	30.15	2	30.00	30.00	-1	819	-0.12%
2018/12/04	0	0.00	5	30.35	30.35	-5	825	-0.61%
2018/12/03	2	30.50	0	0.00	30.50	2	829	0.24%
2018/11/29	0	0.00	1	30.10	30.10	-1	831	-0.12%
2018/11/27	1	29.75	0	0.00	29.85	1	842	0.12%
2018/11/16	0	0.00	2	28.40	28.50	-2	1,067	-0.19%
2018/11/13	1	28.05	0	0.00	28.05	1	1,102	0.09%
2018/11/09	1	28.05	0	0.00	27.90	1	1,158	0.09%
2018/11/05	1	28.65	1	28.45	28.70	0	1,259	0.00%
2018/10/22	0	0.00	1	34.90	34.70	-1	1,363	-0.07%
2018/10/18	1	34.70	0	0.00	34.30	1	1,356	0.07%
2018/10/16	0	0.00	1	35.15	34.50	-1	1,342	-0.07%
2018/10/15	10	36.85	10	35.60	35.60	0	1,312	0.00%
2018/10/12	1	34.65	0	0.00	35.80	1	1,231	0.08%
2018/10/11	0	0.00	1	35.00	34.55	-1	1,211	-0.08%
2018/10/04	0	0.00	2	35.85	35.35	-2	1,137	-0.18%
2018/10/02	2	34.88	0	0.00	34.95	2	1,073	0.19%
2018/09/26	0	0.00	2	35.40	34.95	-2	1,044	-0.19%
2018/09/25	0	0.00	4	36.38	36.55	-4	1,000	-0.40%
2018/09/18	0	0.00	3	34.65	34.65	-3	938	-0.32%
2018/09/17	1	34.20	0	0.00	34.15	1	937	0.11%
2018/09/10	0	0.00	22	33.28	33.50	-22	915	-2.40%
2018/08/24	2	35.55	0	0.00	34.85	2	809	0.25%
2018/08/23	1	36.90	2	37.48	36.90	-1	761	-0.13%
2018/08/20	0	0.00	5	34.50	34.00	-5	594	-0.84%
2018/08/17	2	34.60	10	34.75	34.60	-8	581	-1.38%
2018/08/13	0	0.00	3	34.35	33.85	-3	453	-0.66%
2018/08/10	0	0.00	6	34.67	34.40	-6	424	-1.41%
2018/08/09	24	34.73	0	0.00	35.40	24	397	6.04%
2018/08/08	8	34.40	1.5	34.93	35.00	6.5	352	1.83%
2018/08/07	1	34.95	15	34.93	34.25	-14	316	-4.43%
2018/08/06	2	33.25	0	0.00	33.25	2	226	0.88%
2018/08/03	0	0.00	23	30.29	30.40	-23	174	-13.19%
2018/08/01	0	0.00	20	30.31	30.50	-20	174	-11.47%
2018/07/30	0	0.00	10	30.25	30.50	-10	171	-5.85%
2018/07/26	1	30.55	0	0.00	30.50	1	165	0.61%
2018/07/17	1	29.00	0	0.00	29.00	1	141	0.71%
2018/07/12	0	0.00	2	28.90	29.00	-2	138	-1.45%
2018/07/11	1	28.95	0	0.00	28.75	1	139	0.72%
2018/06/29	0	0.00	2	28.30	28.20	-2	137	-1.45%
2018/05/25	20	28.25	0	0.00	28.25	20	211	9.46%
2018/04/26	1	29.20	1	29.05	28.90	0	279	0.00%
2018/04/25	26	28.80	0	0.00	28.90	26	280	9.28%
2018/04/17	0	0.00	7	27.80	27.80	-7	295	-2.37%
2018/04/11	2	28.50	0	0.00	28.50	2	319	0.63%
2018/03/20	0	0.00	1	30.65	30.35	-1	332	-0.30%
2018/03/19	1	30.85	0	0.00	30.60	1	334	0.30%
2018/03/15	0.2	30.80	0	0.00	31.05	0.2	320	0.05%
2018/03/14	0	0.00	5	30.73	31.05	-5	316	-1.58%
2018/03/07	0	0.00	1	30.50	29.80	-1	391	-0.26%
2018/03/01	2	30.10	0	0.00	30.10	2	422	0.47%
2018/02/26	5	30.45	0	0.00	30.30	5	423	1.18%
2018/02/22	0	0.00	2	30.00	30.10	-2	416	-0.48%
2018/02/06	0	0.00	10	28.05	28.50	-10	409	-2.44%
2018/02/02	5	30.50	0	0.00	30.30	5	396	1.26%
2018/01/30	5	29.95	0	0.00	30.05	5	387	1.29%
2018/01/05	0	0.00	2	30.00	29.90	-2	386	-0.52%