中航 (2612)-元大-高雄券商分點個股進出

台股 » 個股 » 中航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中航

(2612)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中航 (2612)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	39	47.37	47.25	-39	1,368	-2.85%
2024/05/16	0.5	48.25	1	48.30	49.30	-0.5	1,346	-0.04%
2024/05/14	6	50.77	5.1	49.51	49.35	0.9	1,302	0.07%
2024/05/13	4	51.58	6	50.75	50.10	-2	1,233	-0.16%
2024/05/10	97.1	50.06	115	49.37	50.00	-17.9	1,097	-1.63%	大賣/
2024/05/09	68	48.86	68.1	49.28	48.30	-0.1	948	-0.01%
2024/05/08	0	0.00	1.2	50.83	47.45	-1.2	883	-0.13%
2024/05/07	2	46.80	0	0.00	46.50	2	755	0.26%
2024/04/29	1	46.50	0	46.60	46.45	1	728	0.13%
2024/04/26	0	0.00	0.1	46.00	46.15	-0.1	723	-0.01%
2024/04/24	0.1	45.35	0	0.00	45.60	0.1	737	0.01%
2024/04/22	0	0.00	0	46.30	45.90	0	760	0.00%
2024/04/15	10	46.40	10	46.60	45.85	0	807	0.00%
2024/04/12	1	45.70	0	0.00	45.70	1	812	0.12%
2024/03/25	1	45.05	0	0.00	45.05	1	1,172	0.09%
2024/03/19	0	0.00	1	47.00	46.70	-1	1,371	-0.07%
2024/03/15	0	0.00	1	45.05	45.25	-1	1,486	-0.07%
2024/03/13	0	0.00	1	46.45	46.45	-1	1,634	-0.06%
2024/03/12	1	47.50	0	0.00	47.45	1	1,762	0.06%
2024/03/08	0	0.00	2	45.80	46.00	-2	2,751	-0.07%
2024/03/04	1	48.20	0	0.00	48.75	1	3,151	0.03%
2024/03/01	60	48.51	0	0.00	48.35	60	3,287	1.83%
2024/02/29	2	48.88	0	0.00	48.60	2	3,293	0.06%
2024/02/27	0	0.00	1	46.80	46.80	-1	3,264	-0.03%
2024/02/26	0	0.00	2	48.40	48.10	-2	3,252	-0.06%
2024/02/22	0	0.00	2.6	47.69	47.70	-2.6	3,212	-0.08%
2024/02/21	0	0.00	0.6	47.66	47.20	-0.6	3,186	-0.02%
2024/02/20	4.1	46.39	1	46.10	46.30	3.1	3,155	0.10%
2024/02/19	1	44.55	0	0.00	45.20	1	3,126	0.03%
2024/02/16	1.1	44.10	0	0.00	44.05	1.1	3,123	0.03%
2024/02/05	1	43.50	0	0.00	43.50	1	3,122	0.03%
2024/02/02	0	0.00	2	44.40	44.30	-2	3,121	-0.06%
2024/01/30	0	0.00	3	45.20	44.75	-3	3,119	-0.10%
2024/01/25	0.1	44.95	0	0.00	44.70	0.1	3,129	0.00%
2024/01/19	1	44.70	0	0.00	44.50	1	3,141	0.03%
2024/01/18	0.1	44.20	0	0.00	44.80	0.1	3,154	0.00%
2024/01/16	0.1	45.85	2	46.15	45.60	-1.9	3,142	-0.06%
2024/01/15	0.1	47.00	0	0.00	47.15	0.1	3,132	0.00%
2024/01/12	1	47.40	0	0.00	47.00	1	3,141	0.03%
2024/01/11	1	47.55	0	0.00	47.40	1	3,154	0.03%
2024/01/10	0	47.70	2	48.60	48.00	-2	3,158	-0.06%
2024/01/09	1.1	49.59	0	0.00	49.50	1.1	3,140	0.03%
2024/01/08	5	51.30	0	0.00	51.70	5	3,112	0.16%
2024/01/04	0.1	53.40	17	52.02	52.00	-16.9	3,066	-0.55%
2024/01/02	17	51.38	0	0.00	50.90	17	3,020	0.56%
2023/12/28	0.1	50.80	0	0.00	50.90	0.1	2,998	0.00%
2023/12/27	0	0.00	0.1	52.20	52.30	-0.1	2,988	0.00%
2023/12/26	0	53.00	0	0.00	52.80	0	2,975	0.00%
2023/12/25	0	51.90	6	51.80	52.10	-6	2,971	-0.20%
2023/12/22	0	0.00	30	54.10	54.30	-30	2,976	-1.01%
2023/12/21	40.2	55.22	4	55.05	55.30	36.2	2,958	1.22%
2023/12/20	2.3	54.28	1	53.70	54.90	1.3	2,930	0.04%
2023/12/19	1.1	53.67	1	54.60	54.50	0.1	2,949	0.01%
2023/12/18	1	57.66	1	55.10	54.90	0	3,051	0.00%
2023/12/14	0.1	55.70	0.2	56.00	55.40	-0.2	3,135	0.00%
2023/12/13	3.6	58.76	8	59.45	57.50	-4.4	3,115	-0.14%
2023/12/12	5	57.14	12	56.99	56.60	-7	3,102	-0.23%
2023/12/08	4	56.93	2	56.85	57.40	2	3,035	0.07%
2023/12/07	1	57.96	2	57.70	57.70	-1	2,944	-0.03%
2023/12/06	4.2	57.82	6	58.58	60.00	-1.8	2,811	-0.06%
2023/12/05	16	59.96	15	60.49	56.40	1	2,507	0.04%
2023/12/04	18	55.02	17	56.61	56.80	1	1,821	0.05%
2023/12/01	4	50.48	12	50.36	51.70	-8	1,652	-0.48%
2023/11/30	2	46.65	7	47.21	47.05	-5	1,484	-0.34%
2023/11/29	3	43.47	2	44.38	44.95	1	1,409	0.07%
2023/11/28	5	44.77	1	46.40	43.75	4	1,363	0.29%
2023/11/27	1	43.00	0	0.00	42.20	1	1,207	0.08%
2023/11/24	0	0.00	2	40.60	40.65	-2	1,178	-0.17%
2023/11/17	2	40.80	0	0.00	40.75	2	1,208	0.17%
2023/10/19	12	43.29	12	43.70	43.70	0	1,575	0.00%
2023/10/18	0	0.00	1	42.45	42.35	-1	1,544	-0.06%
2023/10/17	1	42.35	1	42.20	41.75	0	1,529	0.00%
2023/10/06	0	0.00	1	44.95	45.00	-1	1,500	-0.07%
2023/10/05	0	0.00	2	43.65	43.35	-2	1,474	-0.14%
2023/10/03	1	43.45	0	0.00	43.25	1	1,459	0.07%
2023/10/02	1	43.60	0	0.00	43.35	1	1,451	0.07%
2023/09/27	8	45.36	10	44.70	44.45	-2	1,414	-0.14%
2023/09/26	0	0.00	1	44.10	43.80	-1	1,374	-0.07%
2023/09/22	1	44.50	0	0.00	44.60	1	1,358	0.07%
2023/09/21	20	46.11	6	45.63	45.85	14	1,323	1.06%
2023/09/20	10	46.43	7	45.10	45.10	3	1,182	0.25%
2023/09/19	5	45.38	12	45.58	44.70	-7	1,052	-0.66%
2023/09/18	6	43.78	1	43.60	43.60	5	991	0.50%
2023/09/15	3	45.20	2	44.53	43.80	1	955	0.10%
2023/09/14	0	0.00	5	42.25	42.35	-5	860	-0.58%
2023/09/11	5	40.60	0	0.00	40.00	5	830	0.60%
2023/09/04	0	0.00	1	41.10	40.70	-1	808	-0.12%
2023/08/23	2	42.55	2	41.15	41.15	0	810	0.00%
2023/08/22	5	42.97	6.2	42.25	42.00	-1.2	803	-0.15%
2023/08/21	4	41.19	1	42.80	41.30	3	771	0.39%
2023/08/18	0	0.00	0.1	42.65	42.65	-0.1	690	-0.01%
2023/08/16	0.2	38.00	1	37.85	37.75	-0.8	659	-0.12%
2023/08/15	0.1	38.25	0	0.00	38.15	0.1	658	0.01%
2023/08/08	0	0.00	0.1	41.25	41.15	-0.1	626	-0.01%
2023/08/04	0.3	42.00	0	0.00	41.50	0.3	621	0.05%
2023/08/02	1	42.00	1	41.80	41.55	0	615	0.00%
2023/08/01	2	44.63	1.5	43.33	44.30	0.5	541	0.09%
2023/07/31	0.4	40.96	2	40.80	41.20	-1.6	468	-0.35%
2023/07/28	4.2	42.88	0	0.00	41.80	4.2	447	0.93%
2023/07/27	0	0.00	0.1	40.30	40.90	-0.1	359	-0.03%
2023/07/13	0.2	38.75	0	0.00	38.50	0.2	350	0.04%
2023/07/12	1	40.70	1	41.50	40.90	0	351	0.00%
2023/07/11	0	0.00	1	41.85	41.50	-1	344	-0.29%
2023/07/10	0	0.00	2	41.73	41.40	-2	342	-0.58%
2023/06/29	5	40.40	5	40.45	40.45	0	338	0.00%
2023/06/27	0	0.00	2	41.00	40.85	-2	341	-0.59%
2023/06/26	1	42.10	0	0.00	41.30	1	347	0.29%
2023/06/08	1	42.35	1	41.65	41.55	0	412	0.00%
2023/06/07	0	0.00	1	41.30	41.25	-1	425	-0.24%
2023/05/30	0	0.00	1	40.00	40.00	-1	604	-0.17%
2023/05/11	2	39.95	2	39.40	39.40	0	876	0.00%
2023/05/10	4	40.03	4	39.95	39.90	0	875	0.00%
2023/04/20	0	0.00	1	39.80	39.35	-1	904	-0.11%
2023/04/12	0	0.00	5	40.05	40.05	-5	1,061	-0.47%
2023/04/10	0	0.00	0	40.35	40.00	0	1,121	0.00%
2023/04/07	5	40.55	6	40.19	40.35	-1	1,168	-0.09%
2023/04/06	6	39.95	0	0.00	39.70	6	1,285	0.47%
2023/03/30	0	0.00	0	39.55	39.40	0	1,685	0.00%
2023/03/28	1	39.30	0	0.00	39.30	1	1,818	0.05%
2023/03/27	0	0.00	1	39.90	39.90	-1	1,846	-0.05%
2023/03/22	0	0.00	9	40.70	40.65	-9	1,882	-0.48%
2023/03/21	0	0.00	1	41.30	41.35	-1	1,885	-0.05%
2023/03/20	1	41.90	0	0.00	40.95	1	1,885	0.05%
2023/03/17	2	42.00	0	0.00	41.60	2	1,881	0.11%
2023/03/16	5	43.19	5	43.53	41.50	0	1,877	0.00%
2023/03/15	1	42.60	1	43.55	42.60	0	1,863	0.00%
2023/03/10	0	0.00	1	42.60	42.60	-1	1,856	-0.05%
2023/03/09	2	43.70	0	0.00	43.55	2	1,845	0.11%
2023/03/08	6	44.50	6	43.52	43.50	0	1,842	0.00%
2023/03/07	0	0.00	2	44.65	44.40	-2	1,833	-0.11%
2023/03/03	9	44.48	10	44.23	44.20	-1	1,806	-0.06%
2023/03/02	0	0.00	1.1	44.17	44.20	-1.1	1,771	-0.06%
2023/03/01	1.1	43.89	0	0.00	42.10	1.1	1,676	0.06%
2023/02/24	1	43.80	0	43.25	43.00	1	1,617	0.06%
2023/02/23	3	41.34	2	41.85	42.05	1	1,500	0.07%
2023/02/22	0	0.00	1	39.15	39.05	-1	1,409	-0.07%
2023/02/15	0	0.00	1	38.20	38.25	-1	1,422	-0.07%
2023/02/13	0	0.00	1	38.30	38.30	-1	1,428	-0.07%
2023/02/09	1	39.50	1	39.50	39.30	0	1,455	0.00%
2023/02/08	0	39.85	10	39.12	39.10	-10	1,458	-0.69%
2023/01/31	0	0.00	0.3	39.15	39.20	-0.3	1,446	-0.02%
2023/01/17	0	0.00	3	38.40	38.40	-3	1,436	-0.21%
2023/01/13	1.1	38.20	0	0.00	38.05	1.1	1,440	0.08%
2023/01/12	2.1	38.19	1	38.00	38.00	1.1	1,440	0.08%
2023/01/10	0.1	38.45	0	0.00	38.15	0.1	1,431	0.00%
2023/01/09	3.2	38.43	3	38.08	38.70	0.2	1,431	0.01%
2023/01/06	2	38.35	1	38.20	38.15	1	1,422	0.07%
2023/01/05	2	39.13	4	39.49	38.55	-2	1,426	-0.14%
2023/01/04	2	39.03	3	39.20	39.10	-1	1,414	-0.07%
2023/01/03	7	40.48	3	39.77	39.80	4	1,407	0.28%
2022/12/30	5	41.20	3.4	41.44	41.55	1.6	1,384	0.11%
2022/12/27	0.9	40.78	0	0.00	40.20	0.9	1,318	0.07%
2022/12/26	3.5	42.86	2	42.40	41.10	1.5	1,287	0.11%
2022/12/23	20	44.56	8	44.89	45.50	12	1,184	1.01%
2022/12/22	1	43.20	5	44.60	44.60	-4	867	-0.46%
2022/12/21	2	39.93	2	40.75	40.55	0	829	0.00%
2022/12/20	0	0.00	1	39.10	37.75	-1	758	-0.13%
2022/12/16	0	0.00	8	38.60	38.90	-8	826	-0.97%
2022/12/14	0	0.00	1	35.65	35.70	-1	1,110	-0.09%
2022/12/13	0	0.00	1	37.00	36.40	-1	1,109	-0.09%
2022/12/08	0	0.00	1	35.55	35.55	-1	1,242	-0.08%
2022/12/07	1	35.55	0	0.00	35.55	1	1,259	0.08%
2022/12/06	0	0.00	1	36.50	36.00	-1	1,258	-0.08%
2022/12/05	1	37.50	0	0.00	37.60	1	1,259	0.08%
2022/12/01	0	0.00	1	38.15	37.45	-1	1,250	-0.08%
2022/11/29	1	36.45	0	0.00	37.00	1	1,244	0.08%
2022/11/28	1	37.10	3	36.67	36.25	-2	1,250	-0.16%
2022/11/16	1	35.45	1	36.30	35.45	0	1,239	0.00%
2022/11/14	0	0.00	1	35.65	35.65	-1	1,235	-0.08%
2022/11/10	0	0.00	1	34.25	34.30	-1	1,240	-0.08%
2022/11/09	1	34.05	1	33.95	34.00	0	1,237	0.00%
2022/11/04	2	32.40	2	31.90	32.00	0	1,213	0.00%
2022/11/02	1	32.05	0	0.00	31.75	1	1,210	0.08%
2022/10/26	0	0.00	1	32.75	32.75	-1	1,208	-0.08%
2022/10/20	0	0.00	1	31.75	32.50	-1	1,206	-0.08%
2022/10/18	1	33.15	1	32.95	33.25	0	1,210	0.00%
2022/10/17	1	32.75	0	0.00	32.75	1	1,243	0.08%
2022/10/06	0	0.00	1	35.75	36.00	-1	1,267	-0.08%
2022/10/03	0	0.00	1	32.20	33.45	-1	1,218	-0.08%
2022/09/28	1	31.55	7	31.92	31.35	-6	1,175	-0.51%
2022/09/27	7	35.01	1	34.50	34.05	6	1,145	0.52%
2022/09/26	3	36.23	4	36.10	35.00	-1	1,119	-0.09%
2022/09/23	6	38.62	7	38.59	38.35	-1	1,088	-0.09%
2022/09/22	18.1	39.28	10	39.21	38.50	8.1	1,003	0.81%
2022/09/21	11	37.90	21	38.42	39.30	-10	750	-1.33%
2022/09/20	3	36.20	2	36.40	35.75	1	665	0.15%
2022/09/19	4	37.43	1	36.10	36.05	3	670	0.45%
2022/09/16	11	39.03	11	39.23	39.25	0	651	0.00%
2022/09/15	6	38.08	7	39.11	38.15	-1	598	-0.17%
2022/09/14	6	35.52	1	35.85	36.45	5	576	0.87%
2022/09/13	3	35.55	3	35.40	35.40	0	573	0.00%
2022/09/12	2	35.80	1	35.80	35.65	1	591	0.17%
2022/09/08	2	35.25	2	35.15	35.00	0	595	0.00%
2022/09/07	2	35.28	0	0.00	35.15	2	604	0.33%
2022/09/06	1	36.95	1	37.55	36.45	0	606	0.00%
2022/09/05	1	36.85	1	37.00	36.85	0	608	0.00%
2022/09/02	3	37.12	1	37.60	37.00	2	612	0.33%
2022/08/30	2	38.85	4	38.60	38.70	-2	607	-0.33%
2022/08/29	2	38.08	3	38.45	38.35	-1	611	-0.16%
2022/08/25	1	40.25	0	0.00	39.95	1	619	0.16%
2022/08/24	0	0.00	2	40.23	39.95	-2	630	-0.32%
2022/08/23	4	39.90	4	39.60	39.90	0	642	0.00%
2022/08/22	4	39.93	5	40.01	40.10	-1	651	-0.15%
2022/08/19	3	40.85	2	40.80	40.50	1	667	0.15%
2022/08/18	2	41.15	9	41.43	41.45	-7	683	-1.02%
2022/08/17	2	40.70	2	40.65	40.20	0	682	0.00%
2022/08/16	2	40.20	0	0.00	40.10	2	706	0.28%
2022/08/12	0	42.00	0	0.00	40.60	0	758	0.00%
2022/08/11	7	40.61	1	40.15	40.15	6	766	0.78%
2022/08/10	2	40.30	2	40.55	40.20	0	773	0.00%
2022/08/05	2	39.65	2	39.40	39.65	0	857	0.00%
2022/08/04	4	38.53	4	38.61	38.75	0	904	0.00%
2022/08/02	2	40.00	2	39.75	39.85	0	947	0.00%
2022/07/29	0	0.00	10	41.21	40.80	-10	1,031	-0.97%
2022/07/28	0	0.00	2	40.60	40.60	-2	1,275	-0.16%
2022/07/27	2	41.50	6	40.65	41.30	-4	1,364	-0.29%
2022/07/26	7	40.89	7	41.00	40.95	0	1,364	0.00%
2022/07/25	3	41.47	3	41.57	41.50	0	1,377	0.00%
2022/07/22	2	42.48	13	42.15	42.15	-11	1,377	-0.80%
2022/07/21	10	41.91	4	42.01	40.85	6	1,352	0.44%
2022/07/19	3	40.67	2	40.55	40.35	1	1,323	0.08%
2022/07/18	4	38.55	5	38.71	38.90	-1	1,332	-0.08%
2022/07/14	2	38.00	4	38.00	38.00	-2	1,461	-0.14%
2022/07/13	4	37.43	2	37.80	37.30	2	1,481	0.13%
2022/07/12	2	40.15	8	39.79	39.60	-6	1,489	-0.40%
2022/07/11	1	41.75	0	0.00	41.95	1	1,508	0.07%
2022/07/08	21	41.60	0	0.00	41.75	21	1,511	1.39%
2022/07/07	1	40.60	0	0.00	40.70	1	1,517	0.07%
2022/07/04	0	0.00	1	39.50	40.05	-1	1,510	-0.07%
2022/07/01	0	0.00	5	40.50	40.00	-5	1,512	-0.33%
2022/06/30	0	0.00	2	42.00	42.00	-2	1,504	-0.13%
2022/06/28	0	0.00	0.1	43.50	44.25	-0.1	1,496	0.00%
2022/06/27	9	43.92	1	44.00	43.85	8	1,497	0.53%
2022/06/24	1	42.50	0	0.00	41.60	1	1,487	0.07%
2022/06/23	2	42.08	2	41.45	41.30	0	1,484	0.00%
2022/06/22	2	41.23	0	0.00	41.25	2	1,479	0.14%
2022/06/21	0	0.00	1	45.30	45.50	-1	1,449	-0.07%
2022/06/20	7	46.86	4	45.05	45.05	3	1,439	0.21%
2022/06/17	2	48.95	0	0.00	49.15	2	1,422	0.14%
2022/06/15	3	51.03	2	51.00	50.50	1	1,418	0.07%
2022/06/14	1	51.30	0	0.00	51.50	1	1,431	0.07%
2022/06/13	2	51.70	2	51.30	51.30	0	1,448	0.00%
2022/06/10	2	52.60	0	0.00	53.00	2	1,480	0.14%
2022/06/08	2	55.30	0	0.00	54.90	2	1,642	0.12%
2022/06/07	0	0.00	0.2	55.50	55.00	-0.2	1,787	-0.01%
2022/06/06	3	55.83	11	55.84	55.40	-8	1,805	-0.44%
2022/06/02	0	0.00	1.2	54.90	55.00	-1.2	1,812	-0.07%
2022/06/01	7	55.03	6	54.70	54.70	1	1,833	0.05%
2022/05/31	0	53.80	6	54.13	54.10	-6	1,898	-0.32%
2022/05/30	2	53.75	0	0.00	53.90	2	1,911	0.10%
2022/05/27	3	53.33	4	53.38	53.60	-1	1,927	-0.05%
2022/05/26	2	53.70	2	53.00	53.10	0	1,988	0.00%
2022/05/25	2	52.40	4	52.50	52.40	-2	2,123	-0.09%
2022/05/24	11	52.71	8	52.31	52.40	3	2,153	0.14%
2022/05/23	5	52.22	3	53.20	51.90	2	2,165	0.09%
2022/05/19	2	49.88	1	49.45	50.40	1	2,178	0.05%
2022/05/18	2	50.80	1	50.80	50.70	1	2,187	0.05%
2022/05/16	1	50.00	1	49.90	51.10	0	2,174	0.00%
2022/05/13	10	50.86	1	51.70	51.20	9	2,146	0.42%
2022/05/12	0	0.00	1	50.10	49.30	-1	2,110	-0.05%
2022/05/11	1	50.60	1	50.80	50.60	0	2,067	0.00%
2022/05/10	0	0.00	2	50.90	51.40	-2	2,067	-0.10%
2022/05/09	2.2	51.45	5	51.88	51.10	-2.8	2,044	-0.14%
2022/05/06	1	52.90	0	0.00	53.20	1	2,025	0.05%
2022/05/05	12	56.58	7	55.14	54.60	5	1,987	0.25%
2022/05/04	0	0.00	6	57.38	57.50	-6	1,749	-0.34%
2022/04/29	2	51.80	3	52.30	52.20	-1	1,679	-0.06%
2022/04/28	1	50.40	0	0.00	50.30	1	1,676	0.06%
2022/04/27	5	51.06	5	51.02	50.90	0	1,681	0.00%
2022/04/25	0	0.00	1	53.30	51.90	-1	1,677	-0.06%
2022/04/22	1	55.10	0	0.00	54.80	1	1,666	0.06%
2022/04/21	2.1	54.61	4	54.55	54.60	-1.9	1,651	-0.12%
2022/04/20	12.2	55.94	11	54.75	54.10	1.2	1,630	0.07%
2022/04/19	2	52.20	2	53.05	52.90	0	1,536	0.00%
2022/04/18	2	51.50	2	51.60	51.40	0	1,517	0.00%
2022/04/15	0	0.00	3	52.53	53.30	-3	1,515	-0.20%
2022/04/11	1	50.90	0	0.00	50.70	1	1,505	0.07%
2022/04/08	0	0.00	2	51.00	50.80	-2	1,514	-0.13%
2022/04/07	2	50.90	2	50.40	49.75	0	1,523	0.00%
2022/04/06	0	0.00	2	51.20	51.20	-2	1,523	-0.13%
2022/03/31	2	51.70	2	51.40	51.30	0	1,543	0.00%
2022/03/30	2	51.70	0	0.00	51.70	2	1,554	0.13%
2022/03/28	0	0.00	6	50.48	51.20	-6	1,578	-0.38%
2022/03/24	1	52.00	0	0.00	51.90	1	1,622	0.06%
2022/03/23	0	0.00	2	52.30	52.30	-2	1,671	-0.12%
2022/03/21	1	53.10	2	52.80	52.90	-1	1,724	-0.06%
2022/03/18	5	54.40	5	53.00	53.00	0	1,747	0.00%
2022/03/17	2	53.00	0	0.00	54.10	2	1,752	0.11%
2022/03/16	1	52.30	18	51.88	52.30	-17	1,771	-0.96%
2022/03/15	7	54.57	9	53.32	52.90	-2	1,799	-0.11%
2022/03/14	7	55.81	2	56.20	55.60	5	1,891	0.26%
2022/03/11	7	57.61	6	57.43	56.00	1	1,875	0.05%
2022/03/10	22	56.18	24	55.76	57.20	-2	1,810	-0.11%
2022/03/09	3	52.00	4	51.63	52.00	-1	1,706	-0.06%
2022/03/08	5	51.38	6.1	49.95	49.50	-1.1	1,742	-0.06%
2022/03/07	3	53.11	3	51.90	51.70	0	1,736	0.00%
2022/03/04	14	55.40	14	54.82	54.20	0	1,728	0.00%
2022/03/03	2	54.10	1	53.80	54.00	1	1,669	0.06%
2022/03/02	2	54.00	2	53.20	53.20	0	1,671	0.00%
2022/03/01	7	54.63	4	54.40	54.00	3	1,660	0.18%
2022/02/25	17	55.08	19	56.12	55.30	-2	1,604	-0.12%
2022/02/24	9	53.50	6	54.03	51.50	3	1,466	0.20%
2022/02/23	15	53.89	10	54.26	53.20	5	1,454	0.34%
2022/02/22	6	53.83	5	52.40	52.40	1	1,428	0.07%
2022/02/21	8	53.95	8	54.01	53.50	0	1,423	0.00%
2022/02/17	0	0.00	3	52.40	52.00	-3	1,442	-0.21%
2022/02/16	4	52.10	2	51.90	52.30	2	1,465	0.14%
2022/02/15	3	51.70	3	52.20	51.40	0	1,491	0.00%
2022/02/14	1	51.50	4	51.50	51.30	-3	1,525	-0.20%
2022/02/11	3	52.47	0	0.00	52.20	3	1,610	0.19%
2022/02/10	5	53.00	8	53.14	52.40	-3	1,696	-0.18%
2022/02/09	4	52.00	4	52.03	52.10	0	1,736	0.00%
2022/02/08	3	51.50	3	51.20	51.30	0	1,752	0.00%
2022/02/07	15	49.99	12	50.26	50.50	3	1,806	0.17%
2022/01/26	1	48.70	1	48.85	48.20	0	1,915	0.00%
2022/01/25	3	48.12	4	47.88	47.80	-1	1,949	-0.05%
2022/01/24	2	47.80	2	48.70	49.30	0	1,974	0.00%
2022/01/21	2	49.60	8	49.35	49.20	-6	2,013	-0.30%
2022/01/20	2	50.30	2	50.50	50.50	0	2,036	0.00%
2022/01/19	0	0.00	3	51.00	50.60	-3	2,072	-0.14%
2022/01/14	2	52.30	3	51.87	52.20	-1	2,255	-0.04%
2022/01/13	0	0.00	1	53.10	53.00	-1	2,271	-0.04%
2022/01/12	1	53.20	0	0.00	53.00	1	2,305	0.04%
2022/01/11	2	54.80	0	0.00	54.30	2	2,344	0.09%
2022/01/10	1	55.20	0	0.00	54.90	1	2,444	0.04%
2022/01/07	1	55.20	0	0.00	55.20	1	2,521	0.04%
2022/01/06	1	56.30	0	0.00	56.10	1	2,705	0.04%
2022/01/03	1	57.20	0	0.00	57.20	1	3,376	0.03%
2021/12/29	1	59.10	7	59.56	59.10	-6	3,636	-0.16%
2021/12/28	3	59.03	2	60.40	58.90	1	3,774	0.03%
2021/12/27	2	59.80	2	59.10	59.10	0	4,150	0.00%
2021/12/24	1	59.90	0	0.00	59.90	1	4,457	0.02%
2021/12/23	3	61.40	1	60.50	60.70	2	4,690	0.04%
2021/12/22	3	61.03	3	61.43	61.20	0	4,808	0.00%
2021/12/21	12	60.87	16	61.09	61.70	-4	4,829	-0.08%
2021/12/20	5	60.30	2	59.50	59.50	3	4,837	0.06%
2021/12/17	2	60.80	6	60.70	60.10	-4	4,892	-0.08%
2021/12/16	8	59.56	3	58.87	59.00	5	4,894	0.10%
2021/12/15	2	60.00	5	59.38	60.00	-3	4,909	-0.06%
2021/12/14	4	59.10	2	58.55	57.90	2	4,932	0.04%
2021/12/13	4	60.03	5	60.82	60.20	-1	4,948	-0.02%
2021/12/10	12	60.11	17	60.41	60.80	-5	5,019	-0.10%
2021/12/09	8	61.05	6	60.62	61.00	2	5,153	0.04%
2021/12/08	11	61.99	13	62.51	60.90	-2	5,290	-0.04%
2021/12/07	5	58.90	12	59.65	59.40	-7	5,268	-0.13%
2021/12/06	6	59.08	1	59.00	59.00	5	5,306	0.09%
2021/12/03	13	58.25	5	57.10	57.10	8	5,420	0.15%
2021/12/02	5	58.86	7	58.54	58.50	-2	5,684	-0.04%
2021/12/01	5	56.72	8	56.68	57.00	-3	5,769	-0.05%
2021/11/30	2	56.00	5	56.44	56.70	-3	5,975	-0.05%
2021/11/29	11	55.25	7	55.57	55.00	4	6,192	0.06%
2021/11/26	4	55.48	9	55.67	54.80	-5	6,429	-0.08%
2021/11/24	8	57.33	5	57.48	57.40	3	7,202	0.04%
2021/11/23	6	57.18	5	56.40	56.40	1	7,582	0.01%
2021/11/22	0	0.00	1	57.30	56.80	-1	8,122	-0.01%
2021/11/18	1	55.80	1	55.70	55.80	0	10,036	0.00%
2021/11/17	8	55.56	5	55.80	55.60	3	10,364	0.03%
2021/11/16	0	0.00	1	57.80	57.60	-1	11,545	-0.01%
2021/11/15	0	0.00	10	56.20	55.90	-10	12,147	-0.08%
2021/11/12	1	57.50	1	57.80	57.30	0	12,571	0.00%
2021/11/11	1	57.50	6	58.50	57.50	-5	12,753	-0.04%
2021/11/10	10	59.09	10	59.10	58.90	0	12,861	0.00%
2021/11/09	40	60.75	21	60.54	61.00	19	13,124	0.14%
2021/11/08	4	59.28	3	58.83	59.50	1	13,076	0.01%
2021/11/04	9	59.71	7	58.01	57.80	2	13,157	0.02%
2021/11/03	25	59.06	29	59.02	58.60	-4	13,463	-0.03%
2021/11/02	4	57.23	1	56.40	56.40	3	13,600	0.02%
2021/11/01	1	56.70	0	0.00	55.90	1	13,586	0.01%
2021/10/29	0	0.00	1	56.20	56.20	-1	13,577	-0.01%
2021/10/27	2	56.30	2	55.90	55.90	0	13,613	0.00%
2021/10/25	7	57.26	12	56.52	57.30	-5	13,897	-0.04%
2021/10/22	18	57.89	16	56.66	56.50	2	14,132	0.01%
2021/10/21	6	61.27	6	61.35	60.20	0	14,529	0.00%
2021/10/20	7	61.61	10	60.46	60.20	-3	14,577	-0.02%
2021/10/19	2	60.70	3	60.50	60.80	-1	14,663	-0.01%
2021/10/18	5	60.32	5	60.70	60.70	0	14,811	0.00%
2021/10/15	6	63.50	7	63.03	64.50	-1	14,843	-0.01%
2021/10/14	7	63.70	10	63.57	63.00	-3	14,886	-0.02%
2021/10/13	7	68.46	4	66.25	65.00	3	14,908	0.02%
2021/10/12	7	68.17	6	67.50	67.40	1	15,339	0.01%
2021/10/08	32	73.73	14	73.65	73.40	18	15,744	0.11%
2021/10/07	4	70.38	11	72.86	73.50	-7	15,640	-0.04%
2021/10/06	9	68.04	9	67.27	66.90	0	15,509	0.00%
2021/10/05	13	67.15	10	66.97	69.50	3	15,452	0.02%
2021/10/04	33	68.51	38	68.08	68.50	-5	15,332	-0.03%
2021/10/01	35	72.23	25	72.48	67.50	10	14,982	0.07%
2021/09/30	17	70.98	26	72.77	75.00	-9	14,709	-0.06%
2021/09/29	7	67.83	8	67.68	68.20	-1	14,499	-0.01%
2021/09/28	4	66.55	2	67.10	66.30	2	14,436	0.01%
2021/09/27	18	69.51	16	68.73	68.60	2	14,456	0.01%
2021/09/24	0	0.00	2	70.00	69.80	-2	14,543	-0.01%
2021/09/23	2	68.60	4	68.10	67.90	-2	14,643	-0.01%
2021/09/22	3	67.23	6	66.83	66.90	-3	15,230	-0.02%
2021/09/17	1	69.60	1	68.80	69.20	0	15,480	0.00%
2021/09/16	4	70.45	0	0.00	69.40	4	15,511	0.03%
2021/09/15	31	70.62	37	70.62	71.30	-6	15,761	-0.04%
2021/09/14	111	70.34	104	68.96	71.20	7	16,130	0.04%	大買/大賣/
2021/09/13	25	71.00	20	71.84	70.60	5	16,486	0.03%
2021/09/10	17	69.46	19	68.48	69.00	-2	16,356	-0.01%
2021/09/09	19	67.83	15	68.13	67.60	4	16,450	0.02%
2021/09/08	25	68.75	28	68.05	69.00	-3	16,516	-0.02%
2021/09/07	42	70.56	35	70.17	68.30	7	16,502	0.04%
2021/09/06	11	68.90	13	69.30	68.00	-2	16,341	-0.01%
2021/09/03	3	69.97	1	71.50	70.40	2	16,290	0.01%
2021/09/02	26	73.40	27	72.63	73.90	-1	16,108	-0.01%
2021/09/01	22	73.16	24	73.02	72.70	-2	15,923	-0.01%
2021/08/31	22	76.90	20	76.73	76.50	2	15,808	0.01%
2021/08/30	42	82.17	38	81.79	79.50	4	15,517	0.03%
2021/08/27	34	82.12	26	80.42	78.70	8	15,101	0.05%
2021/08/26	38	86.30	40	86.89	86.50	-2	14,782	-0.01%
2021/08/25	57	84.53	61.5	84.28	83.90	-4.5	14,431	-0.03%
2021/08/24	83	85.77	99	87.18	89.20	-16	13,367	-0.12%
2021/08/23	15	79.37	74.2	79.64	81.10	-59.2	12,622	-0.47%
2021/08/20	78	74.02	43	74.03	73.80	35	12,393	0.28%
2021/08/19	34	73.49	48.6	73.53	74.30	-14.6	11,414	-0.13%
2021/08/18	0	0.00	27	65.67	67.60	-27	10,866	-0.25%
2021/08/17	26	62.87	22	63.14	61.50	4	10,620	0.04%
2021/08/16	18	61.54	12	61.56	60.50	6	10,638	0.06%
2021/08/13	26	64.48	30	64.83	63.40	-4	10,576	-0.04%
2021/08/12	5	61.16	4.5	60.88	61.40	0.5	10,286	0.00%
2021/08/11	7	59.23	3	59.40	60.10	4	10,350	0.04%
2021/08/10	9	62.79	2	63.30	61.00	7	10,346	0.07%
2021/08/09	48	63.26	38	63.29	62.90	10	10,306	0.10%
2021/08/06	9	62.36	27.1	63.09	63.80	-18.1	10,027	-0.18%
2021/08/05	7	58.50	7	58.51	58.00	0	9,860	0.00%
2021/08/04	6	59.77	0	0.00	59.80	6	9,882	0.06%
2021/08/03	4	59.75	3	59.97	59.50	1	9,956	0.01%
2021/08/02	16	60.88	19	58.97	60.60	-3	10,072	-0.03%
2021/07/30	26	62.01	23	63.12	59.00	3	10,069	0.03%
2021/07/29	22	64.38	18	64.04	64.80	4	10,005	0.04%
2021/07/28	57	63.72	67	62.06	61.80	-10	9,875	-0.10%
2021/07/27	67	65.65	169.3	66.65	64.60	-102.3	9,737	-1.05%	大賣/鉅額交易
2021/07/26	102.1	61.74	7	62.09	62.50	95.1	9,589	0.99%	大買/
2021/07/23	11.1	62.23	4	62.20	61.70	7.1	9,637	0.07%
2021/07/22	24.1	60.33	21	60.60	61.60	3.1	9,688	0.03%
2021/07/21	0	0.00	10.1	59.99	60.50	-10.1	9,818	-0.10%
2021/07/20	12	63.82	8.2	64.48	63.50	3.8	9,831	0.04%
2021/07/19	8	68.99	7	68.69	67.20	1	9,867	0.01%
2021/07/16	18	75.20	41	73.40	71.20	-23	9,913	-0.23%
2021/07/15	40	74.12	13	75.42	76.80	27	9,603	0.28%
2021/07/14	21	64.03	27	67.34	69.90	-6	9,367	-0.06%
2021/07/13	12	64.77	12	64.63	63.60	0	9,132	0.00%
2021/07/12	12	70.63	0	0.00	70.60	12	9,180	0.13%
2021/07/09	0	0.00	4.1	73.01	71.80	-4.1	9,158	-0.04%
2021/07/08	3	72.77	1	76.90	75.70	2	9,186	0.02%
2021/07/07	1	75.10	11	77.85	74.50	-10	9,206	-0.11%
2021/07/06	7	79.00	0	0.00	78.00	7	9,207	0.08%
2021/07/05	1	76.00	16	78.68	79.50	-15	9,199	-0.16%
2021/07/02	5.1	84.84	7	86.31	84.00	-2	9,161	-0.02%
2021/07/01	19	90.38	7.7	88.93	88.00	11.3	9,120	0.12%
2021/06/30	11	86.99	5	81.00	86.80	6	9,014	0.07%
2021/06/29	58.6	84.17	50	83.90	82.40	8.6	8,883	0.10%
2021/06/28	14	77.61	5	79.74	80.40	9	8,271	0.11%
2021/06/25	3	73.10	6	73.10	73.10	-3	7,982	-0.04%
2021/06/24	5	62.26	10	64.55	66.50	-5	7,919	-0.06%
2021/06/23	12	64.64	58	61.96	60.50	-46	7,630	-0.60%
2021/06/22	28.2	64.08	34.1	65.17	65.60	-5.9	7,189	-0.08%
2021/06/21	43	59.70	0	0.00	59.70	43	6,685	0.64%
2021/06/18	2	51.70	3.1	54.30	54.30	-1.1	6,679	-0.02%
2021/06/17	11	48.99	2.2	48.88	49.45	8.8	6,593	0.13%
2021/06/16	5	49.07	22	49.30	47.40	-17	6,545	-0.26%
2021/06/15	2	49.28	12	48.95	49.00	-10	6,430	-0.16%
2021/06/11	5	47.30	1	47.10	46.45	4	6,287	0.06%
2021/06/09	6	45.90	1	45.65	44.85	5	6,220	0.08%
2021/06/08	1.3	46.94	0	0.00	46.60	1.3	6,177	0.02%
2021/06/07	0	0.00	6	42.45	44.00	-6	6,048	-0.10%
2021/06/04	0	0.00	1	45.60	45.60	-1	5,996	-0.02%
2021/06/03	16	47.61	3	47.80	47.50	13	5,961	0.22%
2021/06/02	5	46.10	2	46.78	46.95	3	5,904	0.05%
2021/06/01	0	0.00	7	45.01	45.80	-7	5,713	-0.12%
2021/05/31	3	45.17	3	45.80	44.85	0	5,664	0.00%
2021/05/28	2	45.63	6	45.30	45.30	-4	5,579	-0.07%
2021/05/27	6	45.18	1	45.20	45.00	5	5,467	0.09%
2021/05/26	8	44.34	10	43.64	44.30	-2	5,229	-0.04%
2021/05/25	6	45.55	3	46.02	44.25	3	5,143	0.06%
2021/05/24	6	45.18	12	45.08	45.95	-6	4,954	-0.12%
2021/05/21	4	40.00	9	40.65	41.80	-5	4,738	-0.11%
2021/05/20	1	41.25	0	0.00	38.55	1	4,683	0.02%
2021/05/19	4	40.28	3	40.33	40.40	1	4,711	0.02%
2021/05/13	6	37.55	4	37.44	39.05	2	4,465	0.04%
2021/05/12	2	40.53	0	0.00	40.50	2	4,372	0.05%
2021/05/11	0	0.00	2	47.33	45.00	-2	4,330	-0.05%
2021/05/10	2	49.03	1	49.85	49.40	1	4,238	0.02%
2021/05/07	0	0.00	5	45.88	48.25	-5	4,100	-0.12%
2021/05/06	2	50.80	0	0.00	47.85	2	4,019	0.05%
2021/05/05	1	48.60	0	0.00	48.90	1	3,934	0.03%
2021/05/04	12	52.50	1	48.35	48.35	11	3,844	0.29%
2021/05/03	18	55.46	19	55.55	53.70	-1	3,679	-0.03%
2021/04/29	5	53.40	5	54.40	53.90	0	3,374	0.00%
2021/04/28	13	55.25	14	55.54	55.00	-1	3,266	-0.03%
2021/04/27	19	55.32	13	55.55	54.40	6	3,108	0.19%
2021/04/26	3	51.10	17	50.74	52.20	-14	2,799	-0.50%
2021/04/23	9	48.88	8	48.79	47.50	1	2,672	0.04%
2021/04/22	6	52.95	9	55.04	50.50	-3	2,559	-0.12%
2021/04/21	19	49.90	22	50.10	51.50	-3	2,360	-0.13%
2021/04/20	30	48.39	14	48.63	47.05	16	2,147	0.74%
2021/04/19	2	45.40	2	46.25	46.40	0	1,967	0.00%
2021/04/16	6	40.41	11	41.11	42.20	-5	1,912	-0.26%
2021/04/15	4	38.80	2	38.40	38.40	2	1,827	0.11%
2021/04/14	6	38.89	6	39.47	38.80	0	1,877	0.00%
2021/04/13	16	39.28	18	39.29	38.55	-2	1,864	-0.11%
2021/04/12	6	38.06	8	38.51	38.15	-2	1,839	-0.11%
2021/04/09	4	38.03	5	36.94	37.00	-1	1,861	-0.05%
2021/04/08	6	37.83	11	37.82	37.70	-5	1,874	-0.27%
2021/04/07	2	37.70	7	37.31	37.35	-5	1,911	-0.26%
2021/04/06	6	37.38	6	37.79	37.20	0	2,092	0.00%
2021/04/01	13	36.81	5	36.91	36.50	8	2,305	0.35%
2021/03/31	0	0.00	1	36.30	36.10	-1	2,381	-0.04%
2021/03/30	0	0.00	1	35.50	35.60	-1	2,433	-0.04%
2021/03/29	1	35.90	1	35.90	35.55	0	2,517	0.00%
2021/03/25	1	34.55	1	35.35	34.45	0	2,928	0.00%
2021/03/24	0	0.00	1	35.70	35.35	-1	3,000	-0.03%
2021/03/23	4	35.53	2	35.15	35.15	2	2,982	0.07%
2021/03/22	4	36.45	8	36.78	37.00	-4	2,931	-0.14%
2021/03/19	7	36.23	2	35.38	35.05	5	2,828	0.18%
2021/03/18	0	0.00	1	35.20	35.25	-1	2,746	-0.04%
2021/03/16	2	34.15	0	0.00	34.15	2	2,734	0.07%
2021/03/15	2	35.20	2	34.85	34.50	0	2,767	0.00%
2021/03/09	0	0.00	2	34.20	34.20	-2	2,736	-0.07%
2021/03/08	2	33.30	1	34.65	33.50	1	2,724	0.04%
2021/03/05	2	33.20	1	33.95	32.85	1	2,699	0.04%
2021/03/04	0	0.00	1	33.95	33.70	-1	2,693	-0.04%
2021/02/25	5	33.50	2	33.68	33.70	3	2,723	0.11%
2021/02/23	0	0.00	1	34.50	34.30	-1	2,704	-0.04%
2021/02/22	0	0.00	5	34.20	34.30	-5	2,692	-0.19%
2021/02/19	8	34.11	20	34.33	34.50	-12	2,669	-0.45%
2021/02/18	0	0.00	12	33.24	33.10	-12	2,582	-0.46%
2021/02/17	1	30.75	0	0.00	30.45	1	2,526	0.04%
2021/02/05	0	0.00	1	29.45	29.65	-1	2,521	-0.04%
2021/02/03	1	30.00	0	0.00	30.05	1	2,516	0.04%
2021/01/26	2	30.68	0	0.00	30.50	2	2,465	0.08%
2021/01/25	1	31.50	0	0.00	31.55	1	2,450	0.04%
2021/01/20	0	0.00	4	30.51	30.20	-4	2,409	-0.17%
2021/01/19	0	0.00	2	32.15	31.75	-2	2,387	-0.08%
2021/01/15	22	33.70	10	33.70	32.80	12	2,342	0.51%
2021/01/14	13	35.85	13	36.22	35.65	0	2,287	0.00%
2021/01/13	2	34.58	1	35.90	35.15	1	2,220	0.05%
2021/01/12	19	34.81	3	34.43	34.20	16	2,177	0.73%
2021/01/11	0	0.00	5	35.48	35.85	-5	2,061	-0.24%
2021/01/07	2	31.80	9	31.96	32.15	-7	1,996	-0.35%
2021/01/06	5	34.15	7	34.72	33.90	-2	1,931	-0.10%
2021/01/05	2	35.95	2	35.15	35.45	0	1,891	0.00%
2021/01/04	9	35.56	14	35.90	36.10	-5	1,860	-0.27%
2020/12/31	0	0.00	10	35.00	35.30	-10	1,798	-0.56%
2020/12/30	6	34.71	0	0.00	34.70	6	1,762	0.34%
2020/12/29	28	37.51	30	36.52	35.45	-2	1,709	-0.12%
2020/12/28	28	37.71	23	37.66	36.80	5	1,529	0.33%
2020/12/25	13	35.98	2	37.25	35.80	11	1,279	0.86%
2020/12/24	17	35.79	10	35.72	35.80	7	1,168	0.60%
2020/12/23	19	34.46	11.4	34.15	36.00	7.6	1,097	0.69%
2020/12/22	24	36.10	30	36.44	33.20	-6	1,008	-0.60%
2020/12/21	6	34.77	4	34.90	35.30	2	720	0.28%
2020/12/15	0	0.00	2	29.40	29.20	-2	475	-0.42%
2020/12/14	0	0.00	3	30.33	29.95	-3	460	-0.65%
2020/12/11	1	28.90	1	29.00	28.40	0	442	0.00%
2020/12/09	12	31.00	2	30.55	30.30	10	411	2.43%
2020/12/04	0	0.00	1	28.05	27.90	-1	329	-0.30%
2020/11/30	0	0.00	2	28.40	28.00	-2	324	-0.62%
2020/11/26	7	28.11	4	28.28	28.55	3	304	0.98%
2020/11/10	0	25.50	0	0.00	25.25	0	248	0.00%
2020/10/06	1	27.15	1	27.10	27.15	0	236	0.00%
2020/09/24	0	0.00	10	24.54	24.45	-10	205	-4.86%
2020/09/11	10	24.90	0	0.00	24.80	10	226	4.42%
2020/09/08	0	0.00	1	25.90	25.80	-1	226	-0.44%
2020/07/13	0	0.00	5	24.50	24.60	-5	251	-1.99%
2020/07/07	0	0.00	1	26.15	26.10	-1	256	-0.39%
2020/06/29	1	25.70	0	0.00	25.75	1	260	0.38%
2020/06/18	5	26.10	0	0.00	26.10	5	262	1.91%
2020/06/17	0	0.00	1	25.70	25.70	-1	258	-0.39%
2020/06/05	1	25.25	0	0.00	25.45	1	317	0.32%
2020/05/22	1	23.60	0	0.00	23.50	1	317	0.32%
2020/05/19	0	0.00	1	23.40	23.45	-1	317	-0.31%
2020/05/18	1.2	23.09	0	0.00	23.05	1.2	317	0.38%
2020/05/05	0	0.00	35	24.27	24.25	-35	314	-11.13%
2020/04/15	1	24.10	0	0.00	23.95	1	314	0.32%
2020/04/08	0.1	22.30	0	0.00	22.40	0.1	305	0.03%
2020/03/23	0	0.00	3	19.10	19.00	-3	282	-1.06%
2020/03/20	3	19.40	20	19.18	19.40	-17	280	-6.06%
2020/03/13	0	0.00	5	21.50	21.60	-5	250	-1.99%
2020/03/12	1	24.00	0	0.00	23.80	1	215	0.46%
2020/03/09	1	25.60	0	0.00	25.00	1	196	0.51%
2020/03/06	1	26.00	0	0.00	25.90	1	189	0.53%
2020/03/04	0	0.00	5	26.00	26.20	-5	189	-2.64%
2020/03/03	5	26.10	0	0.00	26.05	5	191	2.61%
2020/02/25	0	0.00	0	26.75	26.80	0	196	0.00%
2020/01/31	1	27.35	0	0.00	27.25	1	222	0.45%
2020/01/16	6	29.55	0	0.00	29.40	6	213	2.80%
2020/01/13	0	0.00	1	29.15	28.90	-1	218	-0.46%
2020/01/06	0	0.00	1	29.60	29.50	-1	231	-0.43%
2019/12/27	0	0.00	1	29.90	29.90	-1	247	-0.40%
2019/12/19	0	0.00	4	30.05	30.05	-4	300	-1.33%
2019/12/18	0	0.00	1	30.25	30.40	-1	308	-0.32%
2019/12/12	5	29.60	0	0.00	29.55	5	328	1.52%
2019/12/09	5	29.95	4	29.95	29.85	1	338	0.30%
2019/12/03	4	30.40	0	0.00	30.45	4	385	1.04%
2019/11/29	6	30.08	5	30.29	30.00	1	464	0.22%
2019/11/27	0	0.00	1	30.70	30.70	-1	516	-0.19%
2019/11/26	5	30.20	0	0.00	30.35	5	553	0.90%
2019/11/14	1	29.85	0	0.00	29.70	1	631	0.16%
2019/11/11	10	29.93	0	0.00	29.75	10	680	1.47%
2019/11/08	5	30.50	0	0.00	30.40	5	685	0.73%
2019/11/01	6	31.25	0	0.00	31.30	6	719	0.83%
2019/10/24	5	31.80	4	31.85	31.80	1	856	0.12%
2019/10/14	37	32.29	0	0.00	32.30	37	1,302	2.84%
2019/10/08	0	0.00	4	31.80	31.35	-4	1,311	-0.30%
2019/10/07	2	32.05	0	0.00	32.00	2	1,313	0.15%
2019/10/03	6	31.50	0	0.00	31.80	6	1,321	0.45%
2019/10/01	6	31.90	0	0.00	31.80	6	1,348	0.45%
2019/09/26	4	32.65	0	0.00	32.55	4	1,363	0.29%
2019/09/25	2	32.55	2	33.00	33.20	0	1,366	0.00%
2019/09/23	1	32.25	0	0.00	32.25	1	1,364	0.07%
2019/09/17	2	33.25	0	0.00	33.45	2	1,392	0.14%
2019/09/11	3	33.48	0	0.00	33.50	3	1,400	0.21%
2019/09/10	4.1	33.87	0	0.00	33.75	4.1	1,393	0.29%
2019/09/09	0	0.00	5	34.75	34.90	-5	1,376	-0.36%
2019/09/06	8	35.04	0	0.00	34.90	8	1,370	0.58%
2019/09/05	10	35.96	0	0.00	35.80	10	1,356	0.74%
2019/09/04	5	35.80	0	0.00	36.00	5	1,348	0.37%
2019/09/03	4	36.16	3	36.50	35.55	1	1,334	0.07%
2019/09/02	2	35.05	4	35.53	35.45	-2	1,267	-0.16%
2019/08/30	3	34.35	0	0.00	34.05	3	1,240	0.24%
2019/08/29	0	0.00	4	34.13	34.35	-4	1,226	-0.33%
2019/08/28	1	32.50	1	32.70	32.65	0	1,188	0.00%
2019/08/27	0	0.00	5	32.30	32.05	-5	1,186	-0.42%
2019/08/23	2	32.75	1	32.80	32.75	1	1,198	0.08%
2019/08/21	2	32.68	0	0.00	32.60	2	1,187	0.17%
2019/08/20	2	33.30	0	0.00	33.40	2	1,168	0.17%
2019/08/19	0	0.00	0.7	34.30	34.55	-0.7	1,143	-0.06%
2019/08/16	0	0.00	1	34.70	34.60	-1	1,134	-0.09%
2019/08/15	2	33.45	1	33.70	33.90	1	1,122	0.09%
2019/08/14	0	0.00	1	34.50	34.50	-1	1,105	-0.09%
2019/08/13	2	33.75	0	0.00	33.70	2	1,094	0.18%
2019/08/08	1	33.70	0	0.00	33.55	1	1,070	0.09%
2019/08/06	1	33.70	0	0.00	34.35	1	1,051	0.10%
2019/08/02	11	35.27	0	0.00	34.90	11	1,047	1.05%
2019/07/30	4	36.45	0	0.00	36.50	4	1,007	0.40%
2019/07/26	4	37.65	0	0.00	37.40	4	978	0.41%
2019/07/25	3	38.17	2	38.15	38.15	1	944	0.11%
2019/07/24	6	39.52	48	39.05	39.10	-42	916	-4.58%
2019/07/23	16	39.78	6	39.42	41.00	10	870	1.15%
2019/07/22	5	39.95	10	40.23	40.60	-5	797	-0.63%
2019/07/19	3	36.78	1	37.40	37.50	2	713	0.28%
2019/07/18	1	35.90	8	36.17	35.70	-7	647	-1.08%
2019/07/17	1	34.65	1	34.50	34.35	0	554	0.00%
2019/07/16	0	0.00	1	33.80	34.05	-1	532	-0.19%
2019/07/12	4	33.25	0	0.00	33.00	4	510	0.78%
2019/07/05	0	0.00	9.2	34.48	34.45	-9.2	473	-1.93%
2019/07/04	0	0.00	4	34.34	34.15	-4	456	-0.88%
2019/07/02	0	0.00	3	33.70	34.00	-3	429	-0.70%
2019/06/27	4	33.53	1	33.70	33.30	3	403	0.74%
2019/06/26	0	0.00	1	32.60	33.25	-1	384	-0.26%
2019/06/20	0	0.00	1	31.80	31.65	-1	345	-0.29%
2019/06/13	1	31.00	0	0.00	31.10	1	356	0.28%
2019/06/10	0	0.00	3	31.50	31.55	-3	354	-0.85%
2019/06/03	1	31.70	0	0.00	31.60	1	340	0.29%
2019/05/30	0	0.00	1	32.70	32.85	-1	330	-0.30%
2019/05/22	0	0.00	1	31.70	31.90	-1	315	-0.32%
2019/05/20	2	30.10	0	0.00	30.15	2	313	0.64%
2019/05/13	4	30.25	0	0.00	30.55	4	349	1.14%
2019/05/09	2	30.85	0	0.00	30.50	2	348	0.57%
2019/04/24	0	0.00	1	31.10	31.20	-1	278	-0.36%
2019/04/18	48	30.80	0	0.00	30.70	48	273	17.54%
2019/04/16	3	30.15	0	0.00	30.25	3	264	1.13%
2019/04/02	3	29.80	0	0.00	29.90	3	247	1.21%
2019/04/01	0	0.00	1	29.80	29.85	-1	247	-0.40%
2019/03/25	1	29.15	0	0.00	29.10	1	249	0.40%
2019/03/19	0	30.00	0	0.00	30.15	0	254	0.00%
2019/02/12	0	0.00	2	29.80	29.80	-2	304	-0.66%
2019/02/11	2	29.10	0	0.00	29.10	2	299	0.67%
2019/01/14	0	0.00	1	31.15	31.15	-1	423	-0.24%
2019/01/03	0	0.00	3	31.00	31.05	-3	612	-0.49%
2018/12/17	6	32.20	0	0.00	32.00	6	835	0.72%
2018/12/10	1	31.70	1	31.50	31.10	0	829	0.00%
2018/11/27	0	0.00	1	29.85	29.85	-1	842	-0.12%
2018/11/09	1	27.90	0	0.00	27.90	1	1,158	0.09%
2018/10/26	0	0.00	1	29.45	29.45	-1	1,438	-0.07%
2018/10/25	0	0.00	28	30.38	29.95	-28	1,427	-1.96%
2018/10/23	1	33.00	0	0.00	32.80	1	1,381	0.07%
2018/10/19	0	0.00	1	34.10	34.30	-1	1,366	-0.07%
2018/10/16	1	34.55	8	36.13	34.50	-7	1,342	-0.52%
2018/10/15	57	35.92	28	36.49	35.60	29	1,312	2.21%
2018/10/12	4	35.51	1	34.85	35.80	3	1,231	0.24%
2018/10/11	6	34.10	4	34.03	34.55	2	1,211	0.17%
2018/10/09	6	34.80	3	35.13	35.55	3	1,186	0.25%
2018/10/08	0	0.00	1	34.30	34.65	-1	1,167	-0.09%
2018/10/05	2	33.98	2	33.80	34.00	0	1,159	0.00%
2018/10/04	3	36.03	1	36.35	35.35	2	1,137	0.18%
2018/09/28	4	34.78	0	0.00	34.40	4	1,064	0.38%
2018/09/26	2	35.83	2	34.73	34.95	0	1,044	0.00%
2018/09/25	7	36.21	11	36.38	36.55	-4	1,000	-0.40%
2018/09/21	0	0.00	3	35.10	34.95	-3	963	-0.31%
2018/09/07	0	0.00	2	34.10	34.00	-2	909	-0.22%
2018/08/31	1	33.50	2	33.30	33.50	-1	879	-0.11%
2018/08/23	4	37.13	1	37.25	36.90	3	761	0.39%
2018/08/22	1	35.00	1	35.00	35.20	0	636	0.00%
2018/08/14	0	0.00	2	35.05	35.00	-2	483	-0.41%
2018/08/13	2	34.00	1	32.95	33.85	1	453	0.22%
2018/08/10	2	35.80	2	34.80	34.40	0	424	0.00%
2018/08/08	1	33.60	1	34.65	35.00	0	352	0.00%
2018/08/07	0	0.00	2.3	34.84	34.25	-2.3	316	-0.73%
2018/08/06	1	33.25	4	31.50	33.25	-3	226	-1.33%
2018/08/03	0	0.00	4	30.60	30.40	-4	174	-2.29%
2018/08/02	0	0.00	2	30.30	30.30	-2	176	-1.13%
2018/07/26	1	30.20	1	30.90	30.50	0	165	0.00%
2018/07/05	0	0.00	4	28.96	28.90	-4	134	-2.97%
2018/06/26	4	28.00	0	0.00	28.00	4	138	2.89%
2018/06/12	0	0.00	4	29.20	29.40	-4	172	-2.32%
2018/05/29	2	27.90	0	0.00	28.00	2	207	0.96%
2018/05/21	2	28.20	0	0.00	28.35	2	221	0.90%
2018/04/24	0	0.00	2	28.80	28.70	-2	283	-0.71%
2018/04/23	0	0.00	2	29.00	28.70	-2	284	-0.70%
2018/04/18	0	0.00	6	27.85	27.80	-6	289	-2.07%
2018/04/17	4	27.85	7	27.80	27.80	-3	295	-1.02%
2018/04/16	0	0.00	7	28.00	28.05	-7	300	-2.33%
2018/03/28	4	29.00	0	0.00	28.90	4	332	1.20%
2018/03/27	0	0.00	2	29.35	29.05	-2	328	-0.61%
2018/03/21	2	30.00	0	0.00	30.00	2	334	0.60%
2018/03/20	2	30.35	0	0.00	30.35	2	332	0.60%
2018/02/27	1	30.40	0	0.00	30.10	1	423	0.24%
2018/02/26	1	30.20	0	0.00	30.30	1	423	0.24%
2018/02/23	5	30.65	0	0.00	30.00	5	421	1.19%
2018/02/22	1	30.10	4	30.25	30.10	-3	416	-0.72%
2018/02/21	0	0.00	2	29.55	29.60	-2	412	-0.48%
2018/02/07	0	0.00	2	28.95	28.80	-2	413	-0.48%
2018/02/06	6	28.87	0	0.00	28.50	6	409	1.47%
2018/02/05	2	30.00	0	0.00	30.10	2	397	0.50%
2018/02/01	0	0.00	2	30.70	30.45	-2	397	-0.50%
2018/01/25	0	0.00	10	30.50	30.20	-10	389	-2.57%
2018/01/19	0	0.00	9	29.63	29.55	-9	379	-2.37%
2018/01/02	0	0.00	6	29.40	29.35	-6	386	-1.55%