中航 (2612)-永豐金-苓雅券商分點個股進出

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
47.40
漲跌
▼0.30
漲幅
-0.63%
成交量
296張
產業
上市航運類股▲0.03%
304人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/21	1	47.30	2	47.53	47.40	-1	1,307	-0.08%
2024/05/20	2	47.65	2	47.70	47.70	0	1,340	0.00%
2024/05/17	3	48.33	10	48.39	47.25	-7	1,368	-0.51%
2024/05/16	3	48.68	2	48.98	49.30	1	1,346	0.07%
2024/05/15	0	0.00	56	48.48	48.60	-56	1,326	-4.22%
2024/05/14	17	50.12	2	50.50	49.35	15	1,302	1.15%
2024/05/13	4	51.03	12	52.33	50.10	-8	1,233	-0.65%
2024/05/10	74	50.64	22	51.39	50.00	52	1,097	4.74%
2024/05/09	4	48.53	0	0.00	48.30	4	948	0.42%
2024/05/08	7	48.96	0	0.00	47.45	7	883	0.79%
2024/05/03	10	46.33	11	45.84	45.55	-1	733	-0.14%
2024/04/26	0	0.00	1	45.95	46.15	-1	723	-0.14%
2024/04/22	0	0.00	1	46.20	45.90	-1	760	-0.13%
2024/04/19	1	45.85	0	0.00	45.85	1	756	0.13%
2024/03/28	1	44.40	0	0.00	44.35	1	1,087	0.09%
2024/03/18	0	0.00	1	45.40	45.25	-1	1,464	-0.07%
2024/03/15	1	45.05	1	45.15	45.25	0	1,486	0.00%
2024/03/13	0	0.00	1	46.45	46.45	-1	1,634	-0.06%
2024/03/12	5	47.50	0	0.00	47.45	5	1,762	0.28%
2024/03/11	0	0.00	3	47.67	47.80	-3	2,075	-0.14%
2024/03/01	4	48.71	2	49.30	48.35	2	3,287	0.06%
2024/02/29	0	0.00	3	48.90	48.60	-3	3,293	-0.09%
2024/02/21	0	0.00	5	48.00	47.20	-5	3,186	-0.16%
2024/02/19	0	0.00	7	44.69	45.20	-7	3,126	-0.22%
2024/02/05	1	43.35	0	0.00	43.50	1	3,122	0.03%
2024/02/01	1	44.45	3	44.83	44.75	-2	3,121	-0.06%
2024/01/31	1	44.35	1	44.90	44.35	0	3,120	0.00%
2024/01/26	1	44.40	0	0.00	44.50	1	3,123	0.03%
2024/01/25	1	44.75	0	0.00	44.70	1	3,129	0.03%
2024/01/24	3	45.28	1	45.75	45.10	2	3,133	0.06%
2024/01/23	2	45.45	0	0.00	45.15	2	3,144	0.06%
2024/01/22	0	0.00	1	45.50	45.30	-1	3,143	-0.03%
2024/01/19	1	44.95	0	0.00	44.50	1	3,141	0.03%
2024/01/18	1	44.85	0	0.00	44.80	1	3,154	0.03%
2024/01/17	1	45.60	0	0.00	44.50	1	3,147	0.03%
2024/01/16	3	46.05	0	0.00	45.60	3	3,142	0.10%
2024/01/12	1	47.30	0	0.00	47.00	1	3,141	0.03%
2024/01/11	3	48.00	0	0.00	47.40	3	3,154	0.10%
2024/01/10	1	48.40	0	47.90	48.00	1	3,158	0.03%
2024/01/09	4	50.06	9	49.02	49.50	-5	3,140	-0.16%
2024/01/08	29	51.70	29	51.80	51.70	0	3,112	0.00%
2024/01/05	6	51.97	7	52.27	52.40	-1	3,101	-0.03%
2024/01/04	5	52.26	7	52.19	52.00	-2	3,066	-0.07%
2024/01/03	2	51.00	1	52.00	50.40	1	3,007	0.03%
2024/01/02	2	51.60	4	52.70	50.90	-2	3,020	-0.07%
2023/12/29	1	50.90	0	0.00	50.80	1	2,995	0.03%
2023/12/28	4	51.05	0	0.00	50.90	4	2,998	0.13%
2023/12/27	1	52.10	0	0.00	52.30	1	2,988	0.03%
2023/12/26	6	52.98	10	53.25	52.80	-4	2,975	-0.13%
2023/12/25	4	52.55	1	51.50	52.10	3	2,971	0.10%
2023/12/22	3	54.33	2	54.90	54.30	1	2,976	0.03%
2023/12/21	1	55.30	3	55.53	55.30	-2	2,958	-0.07%
2023/12/20	0	0.00	1	54.50	54.90	-1	2,930	-0.03%
2023/12/19	63	54.23	62	54.73	54.50	1	2,949	0.03%
2023/12/18	25	55.15	25	55.29	54.90	0	3,051	0.00%
2023/12/15	0	0.00	1	55.90	55.00	-1	3,101	-0.03%
2023/12/14	2	56.50	2	56.35	55.40	0	3,135	0.00%
2023/12/13	2	58.10	2	58.20	57.50	0	3,115	0.00%
2023/12/12	12	56.57	14	57.01	56.60	-2	3,102	-0.06%
2023/12/11	4	56.80	0	0.00	56.90	4	3,103	0.13%
2023/12/08	5	56.88	2	57.10	57.40	3	3,035	0.10%
2023/12/07	4	57.80	0	57.00	57.70	4	2,944	0.14%
2023/12/06	1	60.00	3	55.77	60.00	-2	2,811	-0.07%
2023/12/05	13	60.64	9.8	60.45	56.40	3.2	2,507	0.13%
2023/12/04	2	54.40	0	0.00	56.80	2	1,821	0.11%
2023/12/01	4	50.91	19	50.92	51.70	-15	1,652	-0.91%
2023/11/30	14	46.96	3.4	46.92	47.05	10.6	1,484	0.72%
2023/11/29	0	0.00	3	45.08	44.95	-3	1,409	-0.21%
2023/11/28	9	45.13	10	44.43	43.75	-1	1,363	-0.07%
2023/11/27	2	42.37	1	43.00	42.20	1	1,207	0.08%
2023/11/24	2	40.53	2	40.85	40.65	0	1,178	0.00%
2023/11/22	1	40.25	0	0.00	40.40	1	1,182	0.08%
2023/11/20	1	40.55	0	0.00	40.65	1	1,193	0.08%
2023/11/17	4	40.50	7	40.84	40.75	-3	1,208	-0.25%
2023/11/16	2	40.20	2	40.45	40.40	0	1,239	0.00%
2023/11/15	0	0.00	2	39.88	40.10	-2	1,314	-0.15%
2023/11/14	1	39.50	4	39.95	39.40	-3	1,332	-0.23%
2023/11/13	3	39.28	1	39.95	39.15	2	1,333	0.15%
2023/11/10	1	39.05	0	0.00	39.30	1	1,333	0.08%
2023/11/08	0	0.00	1	39.95	39.65	-1	1,343	-0.07%
2023/11/06	2	39.55	6	40.07	40.10	-4	1,361	-0.29%
2023/11/03	2	40.08	7	40.34	40.00	-5	1,364	-0.37%
2023/11/02	0	0.00	1	39.40	39.65	-1	1,363	-0.07%
2023/11/01	3	39.18	0	0.00	39.15	3	1,363	0.22%
2023/10/31	16	40.26	9	40.12	39.15	7	1,365	0.51%
2023/10/30	1	40.55	2	40.85	40.70	-1	1,423	-0.07%
2023/10/26	1	41.50	0	0.00	41.60	1	1,508	0.07%
2023/10/24	2	42.25	2	42.53	42.50	0	1,597	0.00%
2023/10/20	1	42.30	1	42.55	42.75	0	1,587	0.00%
2023/10/19	0	0.00	4	43.56	43.70	-4	1,575	-0.25%
2023/10/18	3	42.23	0	0.00	42.35	3	1,544	0.19%
2023/10/17	2	42.03	0	0.00	41.75	2	1,529	0.13%
2023/10/16	0	0.00	2	43.65	42.30	-2	1,528	-0.13%
2023/10/13	3	44.15	1	44.55	43.55	2	1,523	0.13%
2023/10/11	1	44.10	5.1	44.17	44.05	-4.1	1,511	-0.27%
2023/10/06	3	44.47	7	44.50	45.00	-4	1,500	-0.27%
2023/10/05	1	43.40	1	43.80	43.35	0	1,474	0.00%
2023/10/04	1	43.55	4	43.69	43.25	-3	1,470	-0.20%
2023/10/03	3	43.55	2	44.10	43.25	1	1,459	0.07%
2023/10/02	6	43.55	0	0.00	43.35	6	1,451	0.41%
2023/09/28	0	0.00	5.1	45.27	45.00	-5.1	1,435	-0.36%
2023/09/27	1	44.40	0	0.00	44.45	1	1,414	0.07%
2023/09/26	3	43.98	1	44.65	43.80	2	1,374	0.15%
2023/09/25	2	44.53	2	44.33	44.45	0	1,374	0.00%
2023/09/22	11	44.64	10	45.60	44.60	1	1,358	0.07%
2023/09/21	4	45.85	4	46.68	45.85	0	1,323	0.00%
2023/09/20	10	46.33	5	46.11	45.10	5	1,182	0.42%
2023/09/19	3	45.20	4	45.49	44.70	-1	1,052	-0.09%
2023/09/18	8	43.89	5	44.16	43.60	3	991	0.30%
2023/09/15	0	0.00	1	43.15	43.80	-1	955	-0.10%
2023/09/14	1	42.25	10	42.30	42.35	-9	860	-1.05%
2023/09/13	0	0.00	0	40.65	40.50	0	829	0.00%
2023/09/12	1	40.05	0	0.00	40.10	1	828	0.13%
2023/09/11	1	40.15	0	0.00	40.00	1	830	0.12%
2023/09/08	4	40.66	4	41.20	40.30	0	832	0.00%
2023/09/07	2	40.18	1	40.55	40.00	1	816	0.12%
2023/09/06	5	40.42	0	0.00	40.35	5	811	0.62%
2023/09/05	0	0.00	3	41.40	40.80	-3	801	-0.37%
2023/09/04	0	0.00	2	41.03	40.70	-2	808	-0.25%
2023/08/31	0	0.00	1	40.20	40.25	-1	808	-0.12%
2023/08/30	0	0.00	1	40.40	40.15	-1	813	-0.12%
2023/08/29	0	0.00	1	39.90	40.00	-1	815	-0.12%
2023/08/28	2	39.83	2	39.60	39.60	0	819	0.00%
2023/08/24	2	40.53	2	41.45	40.35	0	815	0.00%
2023/08/23	8	41.26	0	0.00	41.15	8	810	0.99%
2023/08/22	10	41.16	12	42.50	42.00	-2	803	-0.25%
2023/08/21	3	42.62	0	0.00	41.30	3	771	0.39%
2023/08/18	0	0.00	3	39.25	42.65	-3	690	-0.43%
2023/08/17	0	0.00	9	38.67	38.80	-9	666	-1.35%
2023/08/16	0	0.00	4	38.06	37.75	-4	659	-0.61%
2023/08/15	1	38.15	0	0.00	38.15	1	658	0.15%
2023/08/14	10	37.98	1	38.05	37.90	9	658	1.37%
2023/08/11	4	40.08	1	40.05	39.90	3	644	0.47%
2023/08/10	3	41.27	4	41.45	40.85	-1	641	-0.16%
2023/08/09	1	41.00	1	41.90	40.60	0	634	0.00%
2023/08/08	1	41.20	0	0.00	41.15	1	626	0.16%
2023/08/07	14	41.09	16	40.99	41.20	-2	623	-0.32%
2023/08/04	7	41.49	7	41.56	41.50	0	621	0.00%
2023/08/02	12	43.85	6	42.12	41.55	6	615	0.98%
2023/08/01	5	44.02	4.5	42.81	44.30	0.5	541	0.10%
2023/07/31	1.5	41.80	0	0.00	41.20	1.5	468	0.31%
2023/07/28	5	43.26	4	42.01	41.80	1	447	0.22%
2023/07/27	4	39.76	7	39.45	40.90	-3	359	-0.83%
2023/07/26	0	0.00	1	37.70	37.20	-1	335	-0.30%
2023/07/24	2	37.08	0	0.00	37.20	2	342	0.58%
2023/07/21	3	38.12	0	0.00	37.90	3	343	0.87%
2023/07/20	0	0.00	1	38.60	38.45	-1	347	-0.29%
2023/07/19	1	38.25	0	0.00	38.00	1	352	0.28%
2023/07/13	1	38.65	0	0.00	38.50	1	350	0.29%
2023/07/12	0	0.00	2	41.00	40.90	-2	351	-0.57%
2023/07/06	0	0.00	1	42.15	41.80	-1	338	-0.30%
2023/07/05	0	0.00	0	41.85	41.85	0	340	0.00%
2023/07/03	1	42.20	0	0.00	42.15	1	347	0.29%
2023/06/30	1	41.20	1	40.95	41.05	0	341	0.00%
2023/06/28	1	40.55	0	0.00	40.45	1	339	0.29%
2023/06/21	0	0.00	1	41.10	41.15	-1	349	-0.29%
2023/06/16	0	0.00	1	41.90	41.75	-1	377	-0.27%
2023/06/15	5	41.83	4	41.90	41.90	1	380	0.26%
2023/06/14	2	41.73	7	41.86	42.05	-5	381	-1.31%
2023/06/13	2	40.70	1	40.90	40.85	1	392	0.25%
2023/06/12	1	40.60	1	41.00	40.85	0	405	0.00%
2023/06/09	2	41.18	0	0.00	41.40	2	408	0.49%
2023/06/08	2	41.95	0	0.00	41.55	2	412	0.48%
2023/06/05	0	0.00	1	40.20	40.75	-1	439	-0.23%
2023/05/31	1	39.90	0	0.00	39.80	1	510	0.20%
2023/05/30	0	0.00	2	40.15	40.00	-2	604	-0.33%
2023/05/26	1	39.55	0	0.00	39.25	1	774	0.13%
2023/05/25	0	0.00	1	39.90	39.80	-1	861	-0.12%
2023/05/24	1	40.05	0	0.00	40.15	1	868	0.12%
2023/05/23	0	40.45	0	0.00	40.25	0	874	0.00%
2023/05/19	0	0.00	1	40.30	40.20	-1	879	-0.11%
2023/05/18	1	40.05	0	0.00	40.00	1	877	0.11%
2023/05/15	1	38.85	2	39.30	39.40	-1	872	-0.11%
2023/05/10	2	39.68	7	40.01	39.90	-5	875	-0.57%
2023/05/05	2	39.18	0	0.00	39.05	2	883	0.23%
2023/05/03	1	39.60	0	0.00	39.40	1	892	0.11%
2023/05/02	2	40.18	0	0.00	40.15	2	895	0.22%
2023/04/28	1	40.45	2	40.60	40.65	-1	901	-0.11%
2023/04/21	0	39.85	0	0.00	39.10	0	899	0.00%
2023/04/19	0	0.00	2	39.70	39.65	-2	921	-0.22%
2023/04/18	1	40.05	0	0.00	40.00	1	929	0.11%
2023/04/17	1	40.60	2	40.63	40.60	-1	944	-0.11%
2023/04/11	1	40.15	3	40.28	40.10	-2	1,095	-0.18%
2023/04/10	2	40.15	1	40.35	40.00	1	1,121	0.09%
2023/04/07	0	0.00	9	40.46	40.35	-9	1,168	-0.77%
2023/04/06	0.1	40.00	0	0.00	39.70	0.1	1,285	0.01%
2023/03/31	0	0.00	1	39.55	39.45	-1	1,613	-0.06%
2023/03/28	2	39.50	0	0.00	39.30	2	1,818	0.11%
2023/03/27	1	39.30	1	39.50	39.90	0	1,846	0.00%
2023/03/24	1	39.20	0	0.00	39.15	1	1,890	0.05%
2023/03/23	4	39.51	0	0.00	39.15	4	1,894	0.21%
2023/03/22	5	41.03	4	41.06	40.65	1	1,882	0.05%
2023/03/21	5	41.35	7	41.21	41.35	-2	1,885	-0.11%
2023/03/20	4	41.53	0	0.00	40.95	4	1,885	0.21%
2023/03/17	1	41.55	0	0.00	41.60	1	1,881	0.05%
2023/03/16	2	42.83	2	43.63	41.50	0	1,877	0.00%
2023/03/15	4	43.40	5	43.73	42.60	-1	1,863	-0.05%
2023/03/14	1	41.85	0	0.00	42.25	1	1,852	0.05%
2023/03/13	2	42.25	6	42.29	42.80	-4	1,855	-0.22%
2023/03/10	7	42.93	3	43.85	42.60	4	1,856	0.22%
2023/03/09	2	43.40	0	0.00	43.55	2	1,845	0.11%
2023/03/08	2	43.80	0	0.00	43.50	2	1,842	0.11%
2023/03/07	4	44.24	4.1	44.55	44.40	-0.1	1,833	0.00%
2023/03/06	11	44.15	13.4	44.50	44.25	-2.4	1,823	-0.13%
2023/03/03	1	44.25	1	44.90	44.20	0	1,806	0.00%
2023/03/02	7	44.30	11	43.44	44.20	-4	1,771	-0.23%
2023/03/01	5	42.59	1	41.80	42.10	4	1,676	0.24%
2023/02/24	8	43.20	14	43.58	43.00	-6	1,617	-0.37%
2023/02/23	9	41.84	1	40.60	42.05	8	1,500	0.53%
2023/02/21	0	0.00	4	39.21	39.25	-4	1,405	-0.28%
2023/02/15	2	38.25	0	0.00	38.25	2	1,422	0.14%
2023/02/10	0	0.00	10	38.90	38.70	-10	1,439	-0.69%
2023/02/09	0	0.00	8	39.25	39.30	-8	1,455	-0.55%
2023/02/07	0	0.00	1	39.15	39.05	-1	1,459	-0.07%
2023/02/06	0	0.00	0	38.95	39.10	0	1,463	0.00%
2023/02/03	3	39.58	1	39.85	39.35	2	1,463	0.14%
2023/02/02	1	39.45	1	39.55	39.55	0	1,453	0.00%
2023/02/01	1	39.05	0	0.00	39.20	1	1,451	0.07%
2023/01/31	5	39.10	3	38.85	39.20	2	1,446	0.14%
2023/01/30	18	38.47	8	38.48	38.80	10	1,442	0.69%
2023/01/17	0	0.00	1	37.95	38.40	-1	1,436	-0.07%
2023/01/16	1	37.60	0	0.00	37.75	1	1,440	0.07%
2023/01/13	0	0.00	2	38.33	38.05	-2	1,440	-0.14%
2023/01/12	1	38.05	0	0.00	38.00	1	1,440	0.07%
2023/01/11	1.1	38.31	0	0.00	38.20	1.1	1,438	0.07%
2023/01/10	6	38.76	5	39.35	38.15	1	1,431	0.07%
2023/01/09	1	38.20	2	38.55	38.70	-1	1,431	-0.07%
2023/01/06	1	38.35	0	0.00	38.15	1	1,422	0.07%
2023/01/05	4	39.09	3	39.75	38.55	1	1,426	0.07%
2023/01/04	6	39.09	6	39.10	39.10	0	1,414	0.00%
2023/01/03	3	40.32	2	40.03	39.80	1	1,407	0.07%
2022/12/30	4	41.16	5	41.28	41.55	-1	1,384	-0.07%
2022/12/29	6	39.62	6	40.10	39.85	0	1,347	0.00%
2022/12/28	3	39.95	2	39.35	39.20	1	1,323	0.08%
2022/12/27	5.5	41.01	4	40.51	40.20	1.5	1,318	0.11%
2022/12/26	3	42.83	0	0.00	41.10	3	1,287	0.23%
2022/12/23	1	45.60	0	0.00	45.50	1	1,184	0.08%
2022/12/22	0	0.00	2	43.73	44.60	-2	867	-0.23%
2022/12/21	16	40.16	14	40.29	40.55	2	829	0.24%
2022/12/20	8	38.47	9	38.32	37.75	-1	758	-0.13%
2022/12/19	7	38.14	9	37.61	37.30	-2	767	-0.26%
2022/12/16	5	39.28	1	39.40	38.90	4	826	0.48%
2022/12/15	0	0.00	2	36.40	36.70	-2	1,032	-0.19%
2022/12/14	1	35.55	0	0.00	35.70	1	1,110	0.09%
2022/12/13	2	36.43	3	36.68	36.40	-1	1,109	-0.09%
2022/12/12	2	36.25	2	36.43	36.10	0	1,124	0.00%
2022/12/09	1	35.70	5	36.31	36.40	-4	1,188	-0.34%
2022/12/08	1	35.45	0	0.00	35.55	1	1,242	0.08%
2022/12/07	3	35.68	2	35.98	35.55	1	1,259	0.08%
2022/12/06	3	36.75	0	0.00	36.00	3	1,258	0.24%
2022/12/05	1	37.60	4	37.98	37.60	-3	1,259	-0.24%
2022/12/02	2	37.25	2	37.40	37.60	0	1,253	0.00%
2022/12/01	7	37.61	5	38.01	37.45	2	1,250	0.16%
2022/11/30	1	37.05	0	0.00	36.95	1	1,245	0.08%
2022/11/29	1	36.45	5	36.74	37.00	-4	1,244	-0.32%
2022/11/28	5	36.55	3	36.95	36.25	2	1,250	0.16%
2022/11/25	3	36.47	2	36.65	36.40	1	1,249	0.08%
2022/11/24	0	0.00	7	35.64	35.85	-7	1,240	-0.56%
2022/11/21	2	35.05	0	0.00	34.60	2	1,247	0.16%
2022/11/18	2	35.18	0	0.00	35.10	2	1,248	0.16%
2022/11/17	1	35.60	1	36.15	35.70	0	1,244	0.00%
2022/11/16	3	35.83	4	36.06	35.45	-1	1,239	-0.08%
2022/11/15	4	35.53	6	35.35	35.70	-2	1,233	-0.16%
2022/11/14	1	35.25	2	35.43	35.65	-1	1,235	-0.08%
2022/11/11	1	34.65	1	35.15	34.85	0	1,245	0.00%
2022/11/10	1	34.25	4	34.31	34.30	-3	1,240	-0.24%
2022/11/09	1	33.85	0	0.00	34.00	1	1,237	0.08%
2022/11/08	5	34.14	5	34.23	34.00	0	1,236	0.00%
2022/11/07	7	33.57	11	33.66	33.65	-4	1,229	-0.33%
2022/11/04	1	32.05	0	0.00	32.00	1	1,213	0.08%
2022/11/02	1	31.85	0	0.00	31.75	1	1,210	0.08%
2022/11/01	1	31.85	0	0.00	31.60	1	1,207	0.08%
2022/10/31	1	32.45	0	0.00	32.10	1	1,206	0.08%
2022/10/28	2	32.60	0	0.00	32.50	2	1,206	0.17%
2022/10/27	0	0.00	2	33.05	33.30	-2	1,209	-0.17%
2022/10/26	0	0.00	1	32.95	32.75	-1	1,208	-0.08%
2022/10/24	4	33.63	1	33.85	33.25	3	1,211	0.25%
2022/10/21	3	32.57	3	32.95	32.20	0	1,205	0.00%
2022/10/20	1	32.05	0	0.00	32.50	1	1,206	0.08%
2022/10/17	0	0.00	0	32.00	32.75	0	1,243	0.00%
2022/10/06	0	0.00	2	35.90	36.00	-2	1,267	-0.16%
2022/10/05	1	35.05	2	34.80	34.80	-1	1,238	-0.08%
2022/10/04	1	33.55	1	33.75	34.50	0	1,237	0.00%
2022/10/03	1	33.50	1	33.55	33.45	0	1,218	0.00%
2022/09/30	1	31.30	3	32.07	32.70	-2	1,203	-0.17%
2022/09/29	3	32.12	6	32.26	31.90	-3	1,186	-0.25%
2022/09/28	6	32.68	6	31.94	31.35	0	1,175	0.00%
2022/09/27	10	35.06	6	34.08	34.05	4	1,145	0.35%
2022/09/26	12	36.05	10	36.52	35.00	2	1,119	0.18%
2022/09/23	9	38.47	10	39.19	38.35	-1	1,088	-0.09%
2022/09/22	20	38.95	12	39.28	38.50	8	1,003	0.80%
2022/09/21	1	37.75	6	38.05	39.30	-5	750	-0.67%
2022/09/20	2	35.88	0	0.00	35.75	2	665	0.30%
2022/09/19	12	36.18	10	38.17	36.05	2	670	0.30%
2022/09/16	4	39.11	4	39.11	39.25	0	651	0.00%
2022/09/15	9	38.24	5	38.64	38.15	4	598	0.67%
2022/09/14	1	34.95	5	35.84	36.45	-4	576	-0.69%
2022/09/13	1	35.70	0	0.00	35.40	1	573	0.17%
2022/09/12	2	35.55	3	35.65	35.65	-1	591	-0.17%
2022/09/07	1	35.50	0	0.00	35.15	1	604	0.17%
2022/09/06	1	36.45	3	37.27	36.45	-2	606	-0.33%
2022/09/05	2	37.05	0	0.00	36.85	2	608	0.33%
2022/09/02	1	37.30	0	0.00	37.00	1	612	0.16%
2022/09/01	2	37.85	2	38.13	38.15	0	606	0.00%
2022/08/31	1	38.30	2	38.60	38.70	-1	606	-0.16%
2022/08/30	1	38.55	0	0.00	38.70	1	607	0.16%
2022/08/26	2	40.35	3	40.40	40.05	-1	616	-0.16%
2022/08/24	0	0.00	3	40.00	39.95	-3	630	-0.48%
2022/08/23	2	39.95	1	40.00	39.90	1	642	0.16%
2022/08/22	2	40.10	0	0.00	40.10	2	651	0.31%
2022/08/19	2	40.80	0	0.00	40.50	2	667	0.30%
2022/08/18	2	40.98	3	40.63	41.45	-1	683	-0.15%
2022/08/17	2	40.25	1	40.85	40.20	1	682	0.15%
2022/08/16	1	40.25	1	40.40	40.10	0	706	0.00%
2022/08/15	2	39.93	2	40.25	40.65	0	746	0.00%
2022/08/12	0	0.00	1	40.40	40.60	-1	758	-0.13%
2022/08/11	1	40.15	3	40.45	40.15	-2	766	-0.26%
2022/08/10	1	39.40	12	40.48	40.20	-11	773	-1.42%
2022/08/08	1	39.05	0	0.00	39.60	1	817	0.12%
2022/08/05	1	39.40	0	0.00	39.65	1	857	0.12%
2022/08/04	2	38.38	2	38.53	38.75	0	904	0.00%
2022/08/03	3	39.45	0	0.00	38.90	3	917	0.33%
2022/08/02	2	39.88	0	0.00	39.85	2	947	0.21%
2022/08/01	2	40.10	2	40.85	40.75	0	977	0.00%
2022/07/29	3	40.78	5	41.27	40.80	-2	1,031	-0.19%
2022/07/28	2	40.70	2	41.95	40.60	0	1,275	0.00%
2022/07/27	5	41.04	1	41.30	41.30	4	1,364	0.29%
2022/07/26	2	41.05	1	41.40	40.95	1	1,364	0.07%
2022/07/25	2	41.25	0	0.00	41.50	2	1,377	0.15%
2022/07/22	3	41.70	6	41.84	42.15	-3	1,377	-0.22%
2022/07/21	5	41.39	3	40.90	40.85	2	1,352	0.15%
2022/07/20	10	40.71	7	40.22	40.00	3	1,315	0.23%
2022/07/14	0	0.00	1	37.65	38.00	-1	1,461	-0.07%
2022/07/13	1	37.70	0	0.00	37.30	1	1,481	0.07%
2022/07/12	1	40.15	0	0.00	39.60	1	1,489	0.07%
2022/07/08	0	0.00	1	41.95	41.75	-1	1,511	-0.07%
2022/07/07	1	39.55	1	39.95	40.70	0	1,517	0.00%
2022/07/06	4	40.85	4	40.75	40.25	0	1,515	0.00%
2022/07/05	3	41.05	10	41.42	41.80	-7	1,512	-0.46%
2022/07/04	2	39.95	3	40.05	40.05	-1	1,510	-0.07%
2022/07/01	4	41.25	2	42.13	40.00	2	1,512	0.13%
2022/06/30	4	42.46	0	0.00	42.00	4	1,504	0.27%
2022/06/29	2	43.20	1	43.00	43.15	1	1,499	0.07%
2022/06/28	4	43.39	4	43.79	44.25	0	1,496	0.00%
2022/06/27	3	43.87	12	43.75	43.85	-9	1,497	-0.60%
2022/06/24	3	42.10	4	42.89	41.60	-1	1,487	-0.07%
2022/06/23	13	41.55	13	41.39	41.30	0	1,484	0.00%
2022/06/22	5	43.18	0	0.00	41.25	5	1,479	0.34%
2022/06/21	1	45.35	3.4	45.94	45.50	-2.4	1,449	-0.16%
2022/06/20	0	0.00	0.1	48.00	45.05	-0.1	1,439	-0.01%
2022/06/17	1	49.45	0	0.00	49.15	1	1,422	0.07%
2022/06/16	1	50.10	1	50.60	49.35	0	1,419	0.00%
2022/06/15	3	50.90	1	51.80	50.50	2	1,418	0.14%
2022/06/14	2	50.55	2	51.20	51.50	0	1,431	0.00%
2022/06/13	8	51.36	6	51.60	51.30	2	1,448	0.14%
2022/06/10	2	52.80	0	0.00	53.00	2	1,480	0.14%
2022/06/09	4	54.03	0	0.00	53.90	4	1,531	0.26%
2022/06/08	1	54.70	0	0.00	54.90	1	1,642	0.06%
2022/06/07	1	55.00	0	0.00	55.00	1	1,787	0.06%
2022/06/02	1	54.80	1	55.20	55.00	0	1,812	0.00%
2022/06/01	0	0.00	2	54.60	54.70	-2	1,833	-0.11%
2022/05/31	3	53.97	2	54.35	54.10	1	1,898	0.05%
2022/05/30	1	53.10	1	53.80	53.90	0	1,911	0.00%
2022/05/27	2	52.70	2	53.10	53.60	0	1,927	0.00%
2022/05/26	2	53.60	3	53.17	53.10	-1	1,988	-0.05%
2022/05/25	4	52.25	3	52.40	52.40	1	2,123	0.05%
2022/05/24	3	52.23	2	52.85	52.40	1	2,153	0.05%
2022/05/23	1	52.30	4	51.80	51.90	-3	2,165	-0.14%
2022/05/20	5	50.70	2	50.85	50.30	3	2,151	0.14%
2022/05/19	7	50.10	7	49.81	50.40	0	2,178	0.00%
2022/05/18	1	50.40	1	50.90	50.70	0	2,187	0.00%
2022/05/17	7	50.19	8	50.33	50.20	-1	2,184	-0.05%
2022/05/16	4	50.74	4	50.95	51.10	0	2,174	0.00%
2022/05/13	1	51.20	2	51.70	51.20	-1	2,146	-0.05%
2022/05/12	1	51.20	1.1	51.80	49.30	-0.1	2,110	0.00%
2022/05/11	2	51.10	1.1	50.63	50.60	0.9	2,067	0.05%
2022/05/09	2	51.10	2	53.90	51.10	0	2,044	0.00%
2022/05/06	1	52.90	0	0.00	53.20	1	2,025	0.05%
2022/05/05	1.6	56.44	2	58.10	54.60	-0.4	1,987	-0.02%
2022/05/04	14	55.51	15	55.81	57.50	-1	1,749	-0.06%
2022/05/03	2	52.30	2	52.30	52.30	0	1,669	0.00%
2022/04/29	1	52.10	1	52.60	52.20	0	1,679	0.00%
2022/04/28	0	0.00	0	51.40	50.30	0	1,676	0.00%
2022/04/27	1	49.90	1	50.40	50.90	0	1,681	0.00%
2022/04/25	2	51.90	4	52.90	51.90	-2	1,677	-0.12%
2022/04/21	3	54.47	1	55.10	54.60	2	1,651	0.12%
2022/04/20	4	54.88	2	54.30	54.10	2	1,630	0.12%
2022/04/18	3	51.40	3	53.70	51.40	0	1,517	0.00%
2022/04/11	0	0.00	1	51.20	50.70	-1	1,505	-0.07%
2022/04/08	1	50.70	1	50.80	50.80	0	1,514	0.00%
2022/04/07	1	50.30	0	0.00	49.75	1	1,523	0.07%
2022/04/06	0	0.00	2	50.85	51.20	-2	1,523	-0.13%
2022/03/30	0	0.00	2	51.80	51.70	-2	1,554	-0.13%
2022/03/29	1	51.40	0	0.00	51.30	1	1,562	0.06%
2022/03/25	0	0.00	0	51.00	50.70	0	1,618	0.00%
2022/03/21	0	53.00	0	0.00	52.90	0	1,724	0.00%
2022/03/18	0	0.00	0	54.30	53.00	0	1,747	0.00%
2022/03/15	1	53.70	0	0.00	52.90	1	1,799	0.06%
2022/03/14	0	0.00	3	55.97	55.60	-3	1,891	-0.16%
2022/03/11	4	57.80	3	57.63	56.00	1	1,875	0.05%
2022/03/10	2	56.50	3	55.63	57.20	-1	1,810	-0.06%
2022/03/09	1	50.50	1	51.30	52.00	0	1,706	0.00%
2022/03/08	0	0.00	1	49.90	49.50	-1	1,742	-0.06%
2022/03/07	2	52.35	0	0.00	51.70	2	1,736	0.12%
2022/03/04	4	55.23	4	55.60	54.20	0	1,728	0.00%
2022/03/03	1	54.00	1	54.30	54.00	0	1,669	0.00%
2022/03/02	1	54.10	5	53.70	53.20	-4	1,671	-0.24%
2022/03/01	5	54.06	2	53.65	54.00	3	1,660	0.18%
2022/02/25	5	54.54	5	55.60	55.30	0	1,604	0.00%
2022/02/24	3	54.30	0	0.00	51.50	3	1,466	0.20%
2022/02/22	0	0.00	1	54.20	52.40	-1	1,428	-0.07%
2022/02/21	3	53.83	2	54.60	53.50	1	1,423	0.07%
2022/02/18	0	0.00	1	53.20	53.40	-1	1,421	-0.07%
2022/02/09	1	51.40	1	51.90	52.10	0	1,736	0.00%
2022/02/08	2	50.75	4	51.38	51.30	-2	1,752	-0.11%
2022/02/07	2	50.75	5	49.63	50.50	-3	1,806	-0.17%
2022/01/26	1.2	48.13	3	48.63	48.20	-1.8	1,915	-0.09%
2022/01/25	1	48.05	5	47.88	47.80	-4	1,949	-0.21%
2022/01/24	10	49.00	10	49.30	49.30	0	1,974	0.00%
2022/01/21	11	50.31	14	49.26	49.20	-3	2,013	-0.15%
2022/01/20	0.1	50.70	0	0.00	50.50	0.1	2,036	0.00%
2022/01/18	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2022/01/14	0	0.00	1	52.20	52.20	-1	2,255	-0.04%
2022/01/13	0.1	53.10	0	0.00	53.00	0.1	2,271	0.00%
2022/01/12	1	53.20	0	0.00	53.00	1	2,305	0.04%
2022/01/11	0	0.00	1	55.50	54.30	-1	2,344	-0.04%
2022/01/10	2	55.15	0	0.00	54.90	2	2,444	0.08%
2022/01/07	0	0.00	1	56.50	55.20	-1	2,521	-0.04%
2022/01/06	2	56.30	0	56.60	56.10	2	2,705	0.07%
2022/01/05	1	56.90	0	0.00	56.80	1	2,827	0.04%
2022/01/04	1	57.10	2	57.45	57.60	-1	2,944	-0.03%
2022/01/03	2	57.70	2	58.05	57.20	0	3,376	0.00%
2021/12/30	3.1	58.32	1	58.50	58.40	2.1	3,554	0.06%
2021/12/29	0	0.00	1	59.70	59.10	-1	3,636	-0.03%
2021/12/28	3	59.27	1	60.30	58.90	2	3,774	0.05%
2021/12/27	3	59.17	1	59.60	59.10	2	4,150	0.05%
2021/12/24	3	60.20	3	61.33	59.90	0	4,457	0.00%
2021/12/23	3	60.63	1	61.80	60.70	2	4,690	0.04%
2021/12/22	4	61.18	0	0.00	61.20	4	4,808	0.08%
2021/12/21	6	60.48	13	61.01	61.70	-7	4,829	-0.14%
2021/12/20	3	59.90	1	60.90	59.50	2	4,837	0.04%
2021/12/17	7	60.60	10	60.85	60.10	-3	4,892	-0.06%
2021/12/16	5	59.18	1	59.10	59.00	4	4,894	0.08%
2021/12/15	1	57.50	6	59.43	60.00	-5	4,909	-0.10%
2021/12/14	4	58.90	1	58.30	57.90	3	4,932	0.06%
2021/12/13	1	59.40	2	60.20	60.20	-1	4,948	-0.02%
2021/12/10	1	60.50	1	59.90	60.80	0	5,019	0.00%
2021/12/09	1	60.60	0	0.00	61.00	1	5,153	0.02%
2021/12/08	14	62.11	8	61.31	60.90	6	5,290	0.11%
2021/12/07	3	58.83	3	59.27	59.40	0	5,268	0.00%
2021/12/06	0	0.00	1	58.00	59.00	-1	5,306	-0.02%
2021/12/03	1	57.60	0	0.00	57.10	1	5,420	0.02%
2021/12/02	0	0.00	7	58.54	58.50	-7	5,684	-0.12%
2021/11/26	4	55.90	1	54.80	54.80	3	6,429	0.05%
2021/11/25	0	0.00	1	57.30	57.30	-1	6,750	-0.01%
2021/11/24	1	57.20	1	57.40	57.40	0	7,202	0.00%
2021/11/23	1	56.80	0	0.00	56.40	1	7,582	0.01%
2021/11/22	0	0.00	6	56.72	56.80	-6	8,122	-0.07%
2021/11/19	2	55.80	1	56.10	55.10	1	9,213	0.01%
2021/11/18	2	55.60	4	56.00	55.80	-2	10,036	-0.02%
2021/11/17	3	55.47	1	55.40	55.60	2	10,364	0.02%
2021/11/16	1	57.80	3	57.53	57.60	-2	11,545	-0.02%
2021/11/15	14	56.59	3	56.17	55.90	11	12,147	0.09%
2021/11/12	25	57.06	10	57.20	57.30	15	12,571	0.12%
2021/11/11	4	58.80	3	58.60	57.50	1	12,753	0.01%
2021/11/10	5	59.10	3	59.37	58.90	2	12,861	0.02%
2021/11/09	11	60.22	14	60.93	61.00	-3	13,124	-0.02%
2021/11/08	3	59.23	8	59.08	59.50	-5	13,076	-0.04%
2021/11/05	2	57.45	1	58.10	58.10	1	13,082	0.01%
2021/11/04	1	57.20	1	58.30	57.80	0	13,157	0.00%
2021/11/03	3	58.47	17	58.91	58.60	-14	13,463	-0.10%
2021/11/02	3	57.20	1	57.10	56.40	2	13,600	0.01%
2021/10/29	4	55.88	1	56.00	56.20	3	13,577	0.02%
2021/10/28	1	55.50	47	56.52	55.50	-46	13,558	-0.34%
2021/10/27	1	56.20	2	56.40	55.90	-1	13,613	-0.01%
2021/10/26	5	57.48	5	56.60	57.80	0	13,719	0.00%
2021/10/25	4	55.30	84	57.29	57.30	-80	13,897	-0.58%
2021/10/22	8	57.56	0	0.00	56.50	8	14,132	0.06%
2021/10/21	1	60.70	5	60.60	60.20	-4	14,529	-0.03%
2021/10/20	12	61.12	5	60.74	60.20	7	14,577	0.05%
2021/10/19	8	60.79	4	61.00	60.80	4	14,663	0.03%
2021/10/18	64	60.54	14	60.54	60.70	50	14,811	0.34%
2021/10/15	58	63.23	8	63.54	64.50	50	14,843	0.34%
2021/10/14	15	62.83	19	63.54	63.00	-4	14,886	-0.03%
2021/10/13	7	66.70	4	68.90	65.00	3	14,908	0.02%
2021/10/12	4	68.90	3	67.73	67.40	1	15,339	0.01%
2021/10/08	16	73.42	12.1	73.26	73.40	3.9	15,744	0.02%
2021/10/07	4	70.65	7	71.40	73.50	-3	15,640	-0.02%
2021/10/06	11	68.25	6	68.05	66.90	5	15,509	0.03%
2021/10/05	18	68.10	17	67.89	69.50	1	15,452	0.01%
2021/10/04	23	68.26	29	68.25	68.50	-6	15,332	-0.04%
2021/10/01	40	70.81	33	71.48	67.50	7	14,982	0.05%
2021/09/30	14	73.44	17	70.48	75.00	-3	14,709	-0.02%
2021/09/29	5	68.34	10	69.00	68.20	-5	14,499	-0.03%
2021/09/28	3	67.13	0	0.00	66.30	3	14,436	0.02%
2021/09/27	8	69.05	4	70.18	68.60	4	14,456	0.03%
2021/09/24	2	69.40	7	69.34	69.80	-5	14,543	-0.03%
2021/09/23	4.1	67.86	4	68.63	67.90	0.1	14,643	0.00%
2021/09/22	1	67.20	1	67.20	66.90	0	15,230	0.00%
2021/09/17	1	69.90	1	69.20	69.20	0	15,480	0.00%
2021/09/16	2	70.20	0	0.00	69.40	2	15,511	0.01%
2021/09/15	10	71.25	15	70.44	71.30	-5	15,761	-0.03%
2021/09/14	15	71.08	13	72.68	71.20	2	16,130	0.01%
2021/09/13	9	71.86	5	70.90	70.60	4	16,486	0.02%
2021/09/10	8	68.21	14	68.57	69.00	-6	16,356	-0.04%
2021/09/09	12	68.50	24	67.89	67.60	-12	16,450	-0.07%
2021/09/08	6	67.83	7	68.67	69.00	-1	16,516	-0.01%
2021/09/07	7	69.60	11	70.72	68.30	-4	16,502	-0.02%
2021/09/06	11	69.05	12	69.79	68.00	-1	16,341	-0.01%
2021/09/03	8.1	71.55	1	70.40	70.40	7.1	16,290	0.04%
2021/09/02	11	72.98	13.1	73.60	73.90	-2.1	16,108	-0.01%
2021/09/01	7	74.37	1	73.60	72.70	6	15,923	0.04%
2021/08/31	21	77.25	17	76.50	76.50	4	15,808	0.03%
2021/08/30	38	80.92	36	80.16	79.50	2	15,517	0.01%
2021/08/27	8	81.51	8	80.65	78.70	0	15,101	0.00%
2021/08/26	27	85.91	40	86.19	86.50	-13	14,782	-0.09%
2021/08/25	159	86.08	137	82.84	83.90	22	14,431	0.15%	大買/大賣/
2021/08/24	34	85.92	31.1	86.64	89.20	2.9	13,367	0.02%
2021/08/23	15	79.03	18	79.87	81.10	-3	12,622	-0.02%
2021/08/20	19	74.60	17	73.21	73.80	2	12,393	0.02%
2021/08/19	4	72.93	5.1	73.23	74.30	-1.1	11,414	-0.01%
2021/08/18	35	65.56	34.1	65.78	67.60	0.9	10,866	0.01%
2021/08/17	39.1	63.50	39.2	62.33	61.50	-0.1	10,620	0.00%
2021/08/16	7.2	61.13	2	60.42	60.50	5.2	10,638	0.05%
2021/08/13	13	64.83	12	65.10	63.40	1	10,576	0.01%
2021/08/12	6	60.80	6	61.23	61.40	0	10,286	0.00%
2021/08/11	7	59.34	7	59.96	60.10	0	10,350	0.00%
2021/08/10	1	63.40	1	61.00	61.00	0	10,346	0.00%
2021/08/09	4	63.53	4	63.58	62.90	0	10,306	0.00%
2021/08/06	3	61.60	4	62.78	63.80	-1	10,027	-0.01%
2021/08/04	2	60.20	2	60.10	59.80	0	9,882	0.00%
2021/08/02	10	60.70	12	60.88	60.60	-2	10,072	-0.02%
2021/07/30	14	63.69	13	61.81	59.00	1	10,069	0.01%
2021/07/29	10	64.22	10	65.30	64.80	0	10,005	0.00%
2021/07/28	19	64.31	20	64.72	61.80	-1	9,875	-0.01%
2021/07/27	19	65.12	22	65.61	64.60	-3	9,737	-0.03%
2021/07/26	4	61.83	4	60.43	62.50	0	9,589	0.00%
2021/07/23	24	62.53	25	62.94	61.70	-1	9,637	-0.01%
2021/07/22	6	61.07	6	61.18	61.60	0	9,688	0.00%
2021/07/21	6	63.73	10	61.66	60.50	-4	9,818	-0.04%
2021/07/20	1	63.50	0	0.00	63.50	1	9,831	0.01%
2021/07/19	6	69.28	5	69.46	67.20	1	9,867	0.01%
2021/07/16	19	74.66	16	74.42	71.20	3	9,913	0.03%
2021/07/15	35	75.01	33	75.18	76.80	2	9,603	0.02%
2021/07/14	7	68.60	4.8	66.96	69.90	2.2	9,367	0.02%
2021/07/13	0.1	64.00	3.2	64.23	63.60	-3.1	9,132	-0.03%
2021/07/12	0.1	71.50	0	0.00	70.60	0.1	9,180	0.00%
2021/07/08	0	0.00	1	72.00	75.70	-1	9,186	-0.01%
2021/07/07	0	0.00	1	74.03	74.50	-1	9,206	-0.01%
2021/07/06	1	76.00	0	0.00	78.00	1	9,207	0.01%
2021/07/05	0.1	76.00	2	78.60	79.50	-2	9,199	-0.02%
2021/07/01	5.2	89.88	1.2	88.77	88.00	3.9	9,120	0.04%
2021/06/30	0	0.00	3	81.50	86.80	-3	9,014	-0.03%
2021/06/29	19	84.78	15	84.35	82.40	4	8,883	0.05%
2021/06/28	32	77.11	33	78.81	80.40	-1	8,271	-0.01%
2021/06/25	2	73.10	0	0.00	73.10	2	7,982	0.03%
2021/06/24	2	65.20	104	66.48	66.50	-102	7,919	-1.29%	大賣/鉅額交易
2021/06/23	65	60.88	15.2	62.17	60.50	49.8	7,630	0.65%
2021/06/22	55	65.48	12	64.65	65.60	43	7,189	0.60%
2021/06/21	3	59.70	0	0.00	59.70	3	6,685	0.04%
2021/06/18	5	53.80	0	0.00	54.30	5	6,679	0.07%
2021/06/17	1	49.90	6	48.42	49.45	-5	6,593	-0.08%
2021/06/16	2	48.98	5	48.65	47.40	-3	6,545	-0.05%
2021/06/15	6	48.62	16	49.18	49.00	-10	6,430	-0.16%
2021/06/11	5	46.73	6	46.68	46.45	-1	6,287	-0.02%
2021/06/09	2	45.40	1	45.80	44.85	1	6,220	0.02%
2021/06/08	21	46.81	17	46.27	46.60	4	6,177	0.07%
2021/06/07	1	44.90	2	44.60	44.00	-1	6,048	-0.02%
2021/06/04	2	46.63	4	47.16	45.60	-2	5,996	-0.03%
2021/06/03	3	47.35	2	47.53	47.50	1	5,961	0.02%
2021/06/02	21	47.96	8	47.34	46.95	13	5,904	0.22%
2021/06/01	2	45.18	2	45.53	45.80	0	5,713	0.00%
2021/05/31	5	45.36	2	45.53	44.85	3	5,664	0.05%
2021/05/28	6	45.50	3	45.88	45.30	3	5,579	0.05%
2021/05/27	1	43.60	1	44.70	45.00	0	5,467	0.00%
2021/05/25	7.2	48.47	9	48.36	44.25	-1.8	5,143	-0.03%
2021/05/24	10	44.06	6	43.91	45.95	4	4,954	0.08%
2021/05/21	1	40.10	0	0.00	41.80	1	4,738	0.02%
2021/05/20	1	39.00	1	39.60	38.55	0	4,683	0.00%
2021/05/19	5	40.89	3	40.25	40.40	2	4,711	0.04%
2021/05/18	0	0.00	1	37.70	38.90	-1	4,663	-0.02%
2021/05/14	12.1	38.97	14	39.08	38.70	-2	4,558	-0.04%
2021/05/13	1	36.85	3	37.28	39.05	-2	4,465	-0.04%
2021/05/11	3	48.83	23	47.33	45.00	-20	4,330	-0.46%
2021/05/10	1	50.10	0	0.00	49.40	1	4,238	0.02%
2021/05/07	2	46.53	3	46.75	48.25	-1	4,100	-0.02%
2021/05/06	1	50.20	0	0.00	47.85	1	4,019	0.02%
2021/05/05	1	48.31	1	48.95	48.90	0	3,934	0.00%
2021/05/04	3	52.52	55.1	49.89	48.35	-52.1	3,844	-1.35%
2021/05/03	61	56.93	47.1	56.84	53.70	14	3,679	0.38%
2021/04/29	0	0.00	0	54.00	53.90	0	3,374	0.00%
2021/04/28	3.1	53.97	2	55.60	55.00	1.1	3,266	0.03%
2021/04/27	14.2	55.23	1	56.20	54.40	13.2	3,108	0.42%
2021/04/23	20	46.80	0	0.00	47.50	20	2,672	0.75%
2021/04/22	19	54.26	9	51.92	50.50	10	2,559	0.39%
2021/04/21	14	50.21	18	50.31	51.50	-4	2,360	-0.17%
2021/04/20	27	46.78	3	48.95	47.05	24	2,147	1.12%
2021/04/16	7	40.87	7	41.08	42.20	0	1,912	0.00%
2021/04/14	18	39.31	19	39.36	38.80	-1	1,877	-0.05%
2021/04/13	14	39.55	14	39.59	38.55	0	1,864	0.00%
2021/04/12	5	38.23	5	38.45	38.15	0	1,839	0.00%
2021/04/09	0	0.00	2	36.50	37.00	-2	1,861	-0.11%
2021/04/08	1	37.90	1.5	37.82	37.70	-0.5	1,874	-0.03%
2021/04/06	0	0.00	2	37.50	37.20	-2	2,092	-0.10%
2021/04/01	0	0.00	6	36.98	36.50	-6	2,305	-0.26%
2021/03/31	5	35.90	1	36.25	36.10	4	2,381	0.17%
2021/03/26	0	0.00	17	34.50	35.00	-17	2,784	-0.61%
2021/03/25	17	35.50	0	0.00	34.45	17	2,928	0.58%
2021/03/22	28	36.91	29	37.01	37.00	-1	2,931	-0.03%
2021/03/19	5	36.87	5	36.98	35.05	0	2,828	0.00%
2021/03/18	0	0.00	16	35.12	35.25	-16	2,746	-0.58%
2021/03/17	5	34.20	0	0.00	34.25	5	2,719	0.18%
2021/03/16	1	34.15	1	35.00	34.15	0	2,734	0.00%
2021/03/15	16	34.84	16	35.09	34.50	0	2,767	0.00%
2021/03/11	5	33.80	0	0.00	33.65	5	2,747	0.18%
2021/03/08	7	33.91	11	34.26	33.50	-4	2,724	-0.15%
2021/03/04	6	33.62	0	0.00	33.70	6	2,693	0.22%
2021/03/03	3	33.60	8	33.55	33.40	-5	2,694	-0.19%
2021/02/23	1	34.40	0	0.00	34.30	1	2,704	0.04%
2021/02/19	9	34.54	9	34.71	34.50	0	2,669	0.00%
2021/02/18	15	32.50	17	32.59	33.10	-2	2,582	-0.08%
2021/02/17	1	30.20	0	0.00	30.45	1	2,526	0.04%
2021/02/05	0	0.00	1	30.00	29.65	-1	2,521	-0.04%
2021/01/25	3	32.38	1	32.30	31.55	2	2,450	0.08%
2021/01/22	2	31.30	2	31.48	31.50	0	2,441	0.00%
2021/01/21	0	0.00	5	31.26	30.55	-5	2,429	-0.21%
2021/01/15	2	33.05	0	0.00	32.80	2	2,342	0.09%
2021/01/13	2	34.88	2	35.20	35.15	0	2,220	0.00%
2021/01/12	10	35.61	12	35.88	34.20	-2	2,177	-0.09%
2021/01/11	16	34.95	13	35.12	35.85	3	2,061	0.15%
2021/01/07	0	0.00	2	32.35	32.15	-2	1,996	-0.10%
2021/01/06	1	34.25	1	33.90	33.90	0	1,931	0.00%
2021/01/04	6	36.27	26	35.83	36.10	-20	1,860	-1.07%
2020/12/31	20	35.54	1	35.20	35.30	19	1,798	1.06%
2020/12/30	6	35.19	5	34.75	34.70	1	1,762	0.06%
2020/12/29	2	35.75	1	36.15	35.45	1	1,709	0.06%
2020/12/28	31	37.60	29	37.78	36.80	2	1,529	0.13%
2020/12/25	0	0.00	6	36.57	35.80	-6	1,279	-0.47%
2020/12/24	2	35.45	10	35.85	35.80	-8	1,168	-0.68%
2020/12/23	0	0.00	1	35.10	36.00	-1	1,097	-0.09%
2020/12/22	14	37.38	1	36.90	33.20	13	1,008	1.29%
2020/12/21	0	0.00	1	35.00	35.30	-1	720	-0.14%
2020/12/18	11	30.66	11	31.02	32.10	0	572	0.00%
2020/12/14	1	30.30	0	0.00	29.95	1	460	0.22%
2020/12/11	0	0.00	1	28.20	28.40	-1	442	-0.23%
2020/12/09	2	31.00	3	30.75	30.30	-1	411	-0.24%
2020/12/07	0	0.00	6	28.00	27.90	-6	331	-1.81%
2020/12/04	0	0.00	0.3	27.95	27.90	-0.3	329	-0.09%
2020/11/27	0	0.00	6	28.17	28.40	-6	313	-1.91%
2020/11/26	6	28.04	0	0.00	28.55	6	304	1.97%
2020/11/24	5	27.00	5	26.90	26.65	0	267	0.00%
2020/11/19	6	26.90	0	0.00	27.00	6	259	2.31%
2020/10/06	0	0.00	1	27.70	27.15	-1	236	-0.42%
2020/10/05	1	26.80	2	26.30	27.10	-1	225	-0.44%
2020/09/28	11	25.86	11	25.95	25.70	0	211	0.00%
2020/09/08	0	0.00	1	26.00	25.80	-1	226	-0.44%
2020/09/07	0	0.00	2	25.78	25.80	-2	225	-0.89%
2020/08/31	0	0.00	4	25.90	25.90	-4	241	-1.66%
2020/08/20	0	0.00	1	24.40	24.30	-1	234	-0.43%
2020/07/24	3	23.70	0	0.00	23.50	3	231	1.30%
2020/07/17	0	0.00	2	23.75	23.75	-2	233	-0.86%
2020/07/15	3	24.20	0	0.00	24.25	3	245	1.22%
2020/07/13	0	0.00	4	24.53	24.60	-4	251	-1.59%
2020/07/07	0	0.00	1	26.25	26.10	-1	256	-0.39%
2020/06/18	0	0.00	1	26.15	26.10	-1	262	-0.38%
2020/06/10	0	0.00	1	25.75	25.70	-1	282	-0.35%
2020/06/09	1	26.00	0	0.00	25.80	1	316	0.32%
2020/06/08	0	0.00	6	25.78	25.85	-6	323	-1.86%
2020/06/05	5	25.35	2	25.40	25.45	3	317	0.95%
2020/06/03	0	0.00	1	24.30	24.35	-1	319	-0.31%
2020/05/26	0	0.00	2	23.95	24.00	-2	317	-0.63%
2020/05/20	0	0.00	2	23.60	23.45	-2	317	-0.63%
2020/05/18	2	22.50	0	0.00	23.05	2	317	0.63%
2020/05/14	2	22.80	0	0.00	22.80	2	317	0.63%
2020/05/08	2	24.25	0	0.00	24.25	2	310	0.64%
2020/05/05	0	0.00	1	24.30	24.25	-1	314	-0.32%
2020/05/04	3	24.30	0	0.00	24.35	3	316	0.95%
2020/04/30	0	0.00	1	24.90	25.00	-1	316	-0.32%
2020/04/29	0	0.00	2	24.68	24.70	-2	321	-0.62%
2020/04/28	2	24.28	0	0.00	24.15	2	320	0.62%
2020/04/21	1	24.00	0	0.00	23.40	1	331	0.30%
2020/04/20	0	0.00	1	24.25	24.05	-1	318	-0.31%
2020/04/17	0	0.00	1	24.30	24.20	-1	319	-0.31%
2020/04/16	1	23.60	0	0.00	23.85	1	314	0.32%
2020/04/15	0	0.00	1	23.80	23.95	-1	314	-0.32%
2020/04/14	0	0.00	2	23.20	23.65	-2	310	-0.64%
2020/04/01	0	0.00	1	21.85	21.90	-1	296	-0.34%
2020/03/25	0	0.00	1	20.70	20.65	-1	283	-0.35%
2020/03/19	1	18.35	0	0.00	18.50	1	276	0.36%
2020/03/17	1	21.00	0	0.00	20.60	1	263	0.38%
2020/03/13	2	21.53	0	0.00	21.60	2	250	0.80%
2020/03/10	1	24.50	0	0.00	25.15	1	202	0.49%
2020/03/03	1	26.00	0	0.00	26.05	1	191	0.52%
2020/02/27	0	0.00	4	26.40	26.35	-4	194	-2.06%
2020/02/11	2	26.35	0	0.00	26.40	2	223	0.90%
2020/02/06	10	26.70	0	0.00	26.85	10	228	4.39%
2020/01/31	1	27.15	0	0.00	27.25	1	222	0.45%
2020/01/20	0	0.00	10	29.30	29.25	-10	209	-4.76%
2020/01/13	1	28.90	0	0.00	28.90	1	218	0.46%
2019/11/27	2	30.45	0	0.00	30.70	2	516	0.39%
2019/11/25	0	0.00	4	30.05	30.00	-4	558	-0.72%
2019/11/22	1	29.50	0	0.00	29.50	1	557	0.18%
2019/11/20	1	29.70	0	0.00	29.95	1	568	0.18%
2019/11/07	1	31.15	0	0.00	30.80	1	692	0.14%
2019/10/30	1	31.55	0	0.00	31.80	1	749	0.13%
2019/10/23	1	31.95	0	0.00	31.85	1	899	0.11%
2019/10/17	0	0.00	2	31.85	31.85	-2	1,168	-0.17%
2019/10/16	0	0.00	6	31.70	31.90	-6	1,259	-0.48%
2019/10/14	0	0.00	1	32.25	32.30	-1	1,302	-0.08%
2019/10/09	0	0.00	7	31.63	31.50	-7	1,302	-0.54%
2019/09/26	2	32.65	0	0.00	32.55	2	1,363	0.15%
2019/09/25	0	0.00	2	33.20	33.20	-2	1,366	-0.15%
2019/09/23	2	32.25	0	0.00	32.25	2	1,364	0.15%
2019/09/20	0	0.00	7	33.00	32.60	-7	1,380	-0.51%
2019/09/11	0	0.00	1	33.60	33.50	-1	1,400	-0.07%
2019/09/10	1	33.80	0	0.00	33.75	1	1,393	0.07%
2019/09/03	1	36.05	1	36.10	35.55	0	1,334	0.00%
2019/09/02	0	0.00	1	35.20	35.45	-1	1,267	-0.08%
2019/08/29	0	0.00	2	33.88	34.35	-2	1,226	-0.16%
2019/08/28	1	32.50	0	0.00	32.65	1	1,188	0.08%
2019/08/27	1	32.00	0	0.00	32.05	1	1,186	0.08%
2019/08/26	1	32.00	10	32.10	32.10	-9	1,193	-0.75%
2019/08/21	0	0.00	1	33.40	32.60	-1	1,187	-0.08%
2019/08/20	2	33.45	2	33.20	33.40	0	1,168	0.00%
2019/08/16	2	34.65	0	0.00	34.60	2	1,134	0.18%
2019/08/12	24	34.25	0	0.00	34.30	24	1,085	2.21%
2019/08/02	0	0.00	2	34.83	34.90	-2	1,047	-0.19%
2019/08/01	0	0.00	1	36.70	36.10	-1	1,036	-0.10%
2019/07/31	1	36.30	0	0.00	36.35	1	1,020	0.10%
2019/07/29	2	37.60	1	37.20	37.20	1	978	0.10%
2019/07/26	0	0.00	1	37.65	37.40	-1	978	-0.10%
2019/07/25	1	38.15	0	0.00	38.15	1	944	0.11%
2019/07/24	0	0.00	1	39.50	39.10	-1	916	-0.11%
2019/07/23	6	40.30	0	0.00	41.00	6	870	0.69%
2019/07/22	9	40.22	3	39.45	40.60	6	797	0.75%
2019/07/19	6	37.00	6	37.01	37.50	0	713	0.00%
2019/07/18	5	35.70	6	36.80	35.70	-1	647	-0.15%
2019/07/09	0	0.00	4	33.20	33.25	-4	499	-0.80%
2019/07/04	5	34.25	2	34.60	34.15	3	456	0.66%
2019/07/03	0	0.00	15	34.00	34.10	-15	433	-3.46%
2019/07/01	15	33.40	0	0.00	33.30	15	417	3.59%
2019/06/27	3	33.53	1	33.45	33.30	2	403	0.50%
2019/06/26	3	32.75	0	0.00	33.25	3	384	0.78%
2019/06/25	1	32.15	0	0.00	32.25	1	361	0.28%
2019/05/30	1	32.90	0	0.00	32.85	1	330	0.30%
2019/05/22	0	0.00	0.8	31.80	31.90	-0.8	315	-0.24%
2019/05/03	10	33.00	0	0.00	32.70	10	330	3.03%
2019/04/08	0	29.80	0	0.00	30.00	0	251	0.00%
2019/02/21	1	29.50	0	0.00	29.75	1	308	0.32%
2019/01/14	0	0.00	1	31.35	31.15	-1	423	-0.24%
2018/12/18	5	32.00	0	0.00	31.85	5	833	0.60%
2018/12/10	1	31.10	0	0.00	31.10	1	829	0.12%
2018/11/15	1	28.05	0	0.00	28.20	1	1,085	0.09%
2018/11/12	0	0.00	1	28.50	28.55	-1	1,111	-0.09%
2018/11/05	0	0.00	2	28.65	28.70	-2	1,259	-0.16%
2018/10/24	0	0.00	2	31.30	31.20	-2	1,404	-0.14%
2018/10/22	2	35.10	0	0.00	34.70	2	1,363	0.15%
2018/10/16	9	36.12	9	36.14	34.50	0	1,342	0.00%
2018/10/15	33.7	36.61	34	36.65	35.60	-0.3	1,312	-0.02%
2018/10/09	4	35.26	4	35.30	35.55	0	1,186	0.00%
2018/10/08	0	0.00	5	34.50	34.65	-5	1,167	-0.43%
2018/10/04	9	35.66	8	36.04	35.35	1	1,137	0.09%
2018/10/03	0	0.00	5	35.38	35.55	-5	1,087	-0.46%
2018/09/28	5	34.60	0	0.00	34.40	5	1,064	0.47%
2018/09/26	5	35.00	0	0.00	34.95	5	1,044	0.48%
2018/09/25	10	36.14	10	36.41	36.55	0	1,000	0.00%
2018/09/18	0	0.00	1	34.65	34.65	-1	938	-0.11%
2018/09/17	0.6	34.10	1	34.30	34.15	-0.4	937	-0.05%
2018/09/11	0	0.00	0.5	34.00	34.15	-0.5	918	-0.05%
2018/09/07	2	34.10	0	0.00	34.00	2	909	0.22%
2018/08/28	0	0.00	6	35.05	34.75	-6	851	-0.71%
2018/08/27	0	0.00	1	34.60	34.55	-1	827	-0.12%
2018/08/24	2	34.98	0	0.00	34.85	2	809	0.25%
2018/08/23	14	36.59	13	36.86	36.90	1	761	0.13%
2018/08/20	0.4	33.95	0	0.00	34.00	0.4	594	0.08%
2018/08/10	0	0.00	3	35.68	34.40	-3	424	-0.71%
2018/08/07	6	35.23	3	34.92	34.25	3	316	0.95%
2018/08/06	2	32.60	2	33.00	33.25	0	226	0.00%
2018/06/21	0	0.00	1	28.30	28.35	-1	146	-0.68%
2018/06/20	0	0.00	6	28.27	28.30	-6	148	-4.04%
2018/06/19	0	0.00	0.4	28.40	28.40	-0.4	152	-0.28%
2018/06/14	0	0.00	4	29.30	29.25	-4	159	-2.51%
2018/06/13	3	29.35	0	0.00	29.35	3	159	1.88%
2018/06/12	0	0.00	2	29.40	29.40	-2	172	-1.16%
2018/05/15	1	29.05	0	0.00	29.10	1	228	0.44%
2018/05/11	1	29.60	0	0.00	29.45	1	245	0.41%
2018/05/04	0	0.00	1	28.50	28.60	-1	261	-0.38%
2018/05/03	0	0.00	1	28.65	28.50	-1	262	-0.38%
2018/04/30	0.5	29.05	0	0.00	29.20	0.5	271	0.18%
2018/04/26	1	29.00	0	0.00	28.90	1	279	0.36%
2018/04/09	0	0.00	15	28.50	28.20	-15	327	-4.57%
2018/03/05	2	30.28	0	0.00	30.00	2	421	0.48%
2018/03/02	4	30.03	0	0.00	30.05	4	420	0.95%
2018/02/23	1	30.15	0	0.00	30.00	1	421	0.24%
2018/02/06	2	29.25	0	0.00	28.50	2	409	0.49%
2018/01/30	0.5	29.55	0	0.00	30.05	0.5	387	0.12%
2018/01/26	1	30.15	0	0.00	30.00	1	389	0.26%
2018/01/25	0	0.00	5	30.20	30.20	-5	389	-1.28%
2018/01/11	1	30.15	0	0.00	30.25	1	398	0.25%
2018/01/05	0	0.00	2	30.00	29.90	-2	386	-0.52%
2018/01/02	1	28.90	0	0.00	29.35	1	386	0.26%