嘉里大榮 (2608)-國泰-敦南券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
44.45
漲跌
▲0.80
漲幅
+1.83%
成交量
1,288張
產業
上市航運類股▼1.57%
328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

嘉里大榮 (2608)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/15	17.3	44.38	23.3	44.39	44.45	-6	587	-1.02%
2024/05/14	17.1	43.97	24.8	43.84	43.65	-7.7	568	-1.35%
2024/05/13	65.2	44.78	37.1	44.65	44.05	28.1	551	5.10%
2024/05/10	4.3	43.12	10	43.05	43.15	-5.7	502	-1.13%
2024/05/09	4	42.78	5.1	42.79	42.60	-1.1	490	-0.23%
2024/05/08	0	42.80	3	43.03	43.10	-3	481	-0.62%
2024/05/07	2.4	42.82	2.1	42.85	42.95	0.3	478	0.05%
2024/05/06	5.2	42.55	2	42.70	42.70	3.2	468	0.68%
2024/05/03	3	42.68	1.5	42.87	42.55	1.6	463	0.34%
2024/05/02	1	42.75	10	42.63	42.70	-9	458	-1.96%
2024/04/30	16.3	42.34	2.1	42.25	42.30	14.2	449	3.16%
2024/04/29	7.6	43.31	15.1	42.98	43.10	-7.5	434	-1.73%
2024/04/26	4.3	42.06	5.9	42.18	42.25	-1.7	416	-0.40%
2024/04/25	3.1	42.21	2	42.10	41.95	1.1	409	0.27%
2024/04/24	6.1	41.94	15.5	41.77	42.30	-9.3	403	-2.32%
2024/04/23	0	0.00	1.3	41.68	41.65	-1.3	392	-0.33%
2024/04/22	8.9	42.11	12.1	42.08	41.80	-3.2	386	-0.84%
2024/04/19	47.8	41.60	66.7	41.97	42.10	-18.9	354	-5.33%
2024/04/18	46	41.16	41.9	40.96	41.50	4.1	295	1.39%
2024/04/17	3	38.08	0	0.00	38.00	3	227	1.32%
2024/04/16	3.3	38.05	6	38.03	38.10	-2.7	227	-1.20%
2024/04/15	3.1	38.34	10	38.31	38.30	-6.9	220	-3.12%
2024/04/12	1.1	38.55	1.3	38.56	38.60	-0.2	215	-0.08%
2024/04/11	10.1	38.84	1	38.80	38.80	9.1	213	4.27%
2024/04/10	0.4	39.21	4.6	39.13	39.15	-4.2	210	-2.01%
2024/04/09	3	39.05	2.2	39.08	39.25	0.8	210	0.38%
2024/04/08	1.1	38.87	3.1	38.86	38.95	-1.9	207	-0.93%
2024/04/03	1.1	38.81	2.4	38.85	38.85	-1.3	207	-0.65%
2024/04/02	2.1	38.85	1.4	38.77	38.85	0.7	207	0.36%
2024/04/01	3.1	38.83	0.1	38.89	38.80	2.9	206	1.43%
2024/03/29	2.2	38.80	1	38.80	38.75	1.2	206	0.57%
2024/03/28	0.3	38.73	0	38.76	38.80	0.2	206	0.11%
2024/03/27	0	0.00	5.2	38.67	38.75	-5.2	208	-2.48%
2024/03/26	0.4	38.73	2	38.80	38.65	-1.6	209	-0.77%
2024/03/25	0	38.75	0.1	38.75	38.75	-0.1	210	-0.05%
2024/03/22	4	38.74	3	38.72	38.65	1	209	0.48%
2024/03/21	1.2	38.62	0	0.00	38.70	1.2	212	0.55%
2024/03/20	5.1	38.45	3.1	38.46	38.50	2	211	0.93%
2024/03/19	1.2	38.52	0	0.00	38.45	1.2	207	0.60%
2024/03/18	1.2	38.64	0.1	38.70	38.65	1.2	204	0.58%
2024/03/15	1	38.85	9.2	38.98	38.80	-8.1	202	-4.02%
2024/03/14	6	38.46	14	38.60	38.60	-8	187	-4.27%
2024/03/13	0.9	38.60	5.1	38.04	38.15	-4.2	177	-2.34%
2024/03/12	1.2	37.95	8.1	38.00	37.95	-6.9	175	-3.92%
2024/03/11	2.4	37.92	2	38.00	38.00	0.4	174	0.23%
2024/03/08	1	37.85	1.1	37.85	37.80	-0.1	175	-0.04%
2024/03/07	2.3	38.07	3	38.08	37.90	-0.7	180	-0.41%
2024/03/06	1.1	38.05	3.4	38.01	38.05	-2.2	179	-1.24%
2024/03/05	4.2	37.96	1.1	38.00	37.90	3.1	177	1.74%
2024/03/04	4.9	38.00	5.5	37.93	37.85	-0.6	175	-0.36%
2024/03/01	1	38.05	2	38.20	38.05	-1	176	-0.57%
2024/02/29	0	38.00	1.1	38.00	38.00	-1	177	-0.59%
2024/02/27	3.2	37.60	1.1	37.82	37.70	2.1	174	1.20%
2024/02/26	0	37.85	1.1	37.62	37.70	-1.1	174	-0.63%
2024/02/23	0.1	37.71	0.2	37.91	37.65	-0.1	174	-0.06%
2024/02/22	0.1	37.71	1.3	37.68	37.75	-1.2	173	-0.68%
2024/02/21	0	37.90	2	37.85	37.80	-2	173	-1.17%
2024/02/20	0.1	37.77	0.1	37.85	37.65	0	174	0.00%
2024/02/19	0.1	37.84	1	37.70	37.75	-0.9	176	-0.52%
2024/02/16	0	37.75	0.8	37.70	37.60	-0.8	180	-0.42%
2024/02/15	0.3	37.46	1.2	37.29	37.25	-0.9	181	-0.51%
2024/02/05	0.1	37.58	3.1	37.40	37.35	-3	183	-1.63%
2024/02/02	1	37.60	1	37.60	37.50	0	184	0.01%
2024/02/01	1	37.50	2.3	37.56	37.50	-1.2	186	-0.67%
2024/01/31	0.2	37.40	5.1	37.29	37.30	-4.9	186	-2.61%
2024/01/30	4.3	37.36	0	0.00	37.30	4.3	186	2.29%
2024/01/29	0.2	37.65	0	0.00	37.55	0.2	188	0.08%
2024/01/26	1.1	37.56	1	37.55	37.55	0.1	190	0.03%
2024/01/25	1	37.65	2	37.60	37.50	-1	190	-0.53%
2024/01/24	3	37.52	0	0.00	37.50	3	190	1.58%
2024/01/23	0.2	37.70	2	37.55	37.55	-1.8	191	-0.94%
2024/01/22	1.1	37.56	6.1	37.52	37.55	-5	192	-2.62%
2024/01/19	6.1	37.55	3	37.65	37.50	3.1	191	1.61%
2024/01/18	5.1	37.38	1	37.55	37.50	4.1	192	2.11%
2024/01/17	3.4	37.35	1.2	37.35	37.35	2.2	193	1.11%
2024/01/16	1.1	37.41	2	37.45	37.30	-0.9	189	-0.46%
2024/01/15	0	0.00	0.2	37.90	37.70	-0.2	185	-0.11%
2024/01/12	1	37.65	0.1	37.85	37.70	0.9	185	0.46%
2024/01/11	3	37.73	3	37.77	37.65	0	185	0.00%
2024/01/10	2	37.88	1.1	38.05	37.85	1	184	0.52%
2024/01/09	0.1	38.25	0.3	38.25	38.10	-0.2	182	-0.12%
2024/01/08	3.1	38.38	0	38.30	38.25	3.1	182	1.70%
2024/01/05	0	38.30	3	38.35	38.25	-3	182	-1.64%
2024/01/04	1	38.15	0	0.00	38.30	1	181	0.56%
2024/01/03	5	38.19	3	38.13	38.15	2	183	1.09%
2024/01/02	1.1	38.27	4.1	38.40	38.30	-3	180	-1.64%
2023/12/29	1	38.45	1	38.40	38.40	0	178	0.02%
2023/12/28	0	0.00	0.1	38.50	38.50	-0.1	178	-0.03%
2023/12/27	1.6	38.52	0.4	38.51	38.45	1.2	177	0.69%
2023/12/26	0	0.00	1	38.50	38.60	-1	175	-0.57%
2023/12/25	1	38.40	0	38.80	38.35	1	179	0.55%
2023/12/22	2.1	38.52	0	38.55	38.55	2.1	179	1.19%
2023/12/21	0.1	38.65	4	38.63	38.55	-3.9	178	-2.20%
2023/12/20	1.5	38.50	2	38.65	38.80	-0.5	175	-0.30%
2023/12/19	0.7	38.72	0.2	38.46	38.45	0.5	173	0.31%
2023/12/18	1.2	38.78	3.2	38.73	38.75	-1.9	173	-1.12%
2023/12/15	1.1	38.45	4.2	38.57	38.60	-3.1	170	-1.82%
2023/12/14	1	38.30	4	38.35	38.40	-3	168	-1.78%
2023/12/13	2	38.35	0	0.00	38.30	2	166	1.22%
2023/12/12	0.1	38.40	21.1	38.40	38.40	-21	166	-12.64%
2023/12/11	1.3	38.36	2	38.50	38.40	-0.7	165	-0.45%
2023/12/08	20	38.38	3	38.37	38.40	17	166	10.21%
2023/12/07	1.2	38.33	0	0.00	38.15	1.2	166	0.72%
2023/12/06	0.2	38.38	1	38.45	38.50	-0.8	165	-0.49%
2023/12/05	0.2	38.30	7.4	38.43	38.40	-7.2	165	-4.37%
2023/12/04	0.4	38.33	3.2	38.18	38.45	-2.8	164	-1.70%
2023/12/01	3	37.95	1	38.00	38.00	2	157	1.28%
2023/11/30	2.1	37.97	3	37.98	37.85	-1	159	-0.59%
2023/11/29	1.5	38.03	4.1	38.05	38.00	-2.6	161	-1.63%
2023/11/28	2	38.05	8	38.15	38.20	-6	163	-3.66%
2023/11/27	4	38.21	4.1	38.02	38.00	-0.1	170	-0.06%
2023/11/24	1	37.90	0	0.00	37.95	1	172	0.58%
2023/11/22	0	0.00	3	37.90	37.95	-3	173	-1.73%
2023/11/21	1.5	37.90	5.1	37.98	37.95	-3.6	175	-2.05%
2023/11/20	0.3	37.81	3	37.85	37.90	-2.7	172	-1.58%
2023/11/17	0.4	37.89	0.1	37.96	37.90	0.3	172	0.16%
2023/11/16	2	37.70	3.2	37.77	37.90	-1.2	171	-0.70%
2023/11/15	3	37.38	1.1	37.34	37.70	1.9	172	1.11%
2023/11/14	0	37.54	1	37.15	37.20	-1	170	-0.58%
2023/11/13	0	0.00	0.1	37.65	37.40	-0.1	170	-0.06%
2023/11/10	1	37.55	4	37.55	37.45	-3	171	-1.76%
2023/11/09	1.2	37.69	3	37.73	37.80	-1.8	173	-1.06%
2023/11/08	1.5	37.60	1	37.65	37.65	0.4	182	0.23%
2023/11/07	2	37.60	0	38.00	37.60	2	192	1.06%
2023/11/06	2	37.55	6	37.49	37.65	-4	194	-2.04%
2023/11/03	1	37.05	0.9	37.21	37.40	0.1	191	0.08%
2023/11/02	1	37.10	1	37.10	37.20	0	193	0.00%
2023/11/01	0	0.00	0.1	37.15	37.10	-0.1	194	-0.04%
2023/10/31	2	37.33	0	0.00	37.10	2	196	1.02%
2023/10/30	2.1	37.64	0	0.00	37.50	2.1	197	1.06%
2023/10/27	1	37.35	3	37.40	37.45	-2	198	-0.99%
2023/10/26	0.1	37.25	2	37.35	37.25	-1.9	201	-0.95%
2023/10/25	0	0.00	0.1	37.25	37.25	-0.1	203	-0.05%
2023/10/24	0	0.00	0.4	37.00	37.00	-0.4	203	-0.20%
2023/10/23	2.2	37.00	1	37.00	36.95	1.2	206	0.56%
2023/10/20	2	36.90	0	0.00	36.95	2	210	0.95%
2023/10/19	0	37.32	9	37.17	37.10	-9	215	-4.16%
2023/10/18	1	37.35	1	37.40	37.40	0	217	0.01%
2023/10/16	0	37.72	0.2	37.60	37.65	-0.2	225	-0.07%
2023/10/13	2	37.63	1.4	37.72	37.75	0.7	229	0.29%
2023/10/12	0.1	37.50	2	37.56	37.55	-1.9	232	-0.84%
2023/10/11	2	37.33	4.1	37.40	37.40	-2.1	232	-0.88%
2023/10/06	0	0.00	0.1	37.05	37.00	-0.1	236	-0.03%
2023/10/05	4	36.86	2.1	37.00	36.85	1.9	241	0.79%
2023/10/04	4	36.73	0	0.00	36.70	4	242	1.65%
2023/10/03	5	36.95	0	37.10	37.00	5	247	2.02%
2023/10/02	4.1	36.98	2	36.99	36.95	2.1	248	0.84%
2023/09/28	3	37.02	0	0.00	36.95	3	250	1.21%
2023/09/27	0.2	37.26	0	0.00	37.10	0.2	246	0.06%
2023/09/26	2	37.18	1	37.07	37.05	1	246	0.39%
2023/09/25	2	37.30	1	37.40	37.35	1	247	0.41%
2023/09/22	0.3	37.50	0	0.00	37.25	0.3	247	0.11%
2023/09/21	2.3	37.70	0	0.00	37.55	2.3	246	0.92%
2023/09/20	0.5	37.90	0	0.00	37.90	0.5	244	0.22%
2023/09/19	0	38.00	0.3	38.02	37.90	-0.3	245	-0.13%
2023/09/18	0.3	38.09	1.2	38.14	38.15	-0.9	245	-0.37%
2023/09/15	0.2	38.10	1.9	38.09	38.10	-1.6	247	-0.66%
2023/09/14	0.2	38.10	3	38.17	38.15	-2.8	247	-1.15%
2023/09/13	0.1	38.05	7	38.14	38.15	-6.9	247	-2.77%
2023/09/12	2	37.80	2	37.55	37.85	0	247	0.00%
2023/09/11	0	0.00	1	37.50	37.55	-1	248	-0.40%
2023/09/08	1.2	37.61	2	37.60	37.70	-0.8	249	-0.31%
2023/09/07	2.1	37.80	1	37.80	37.70	1.1	250	0.45%
2023/09/06	1.1	38.01	1.1	38.05	38.00	0	252	0.00%
2023/09/05	2.1	38.10	2	38.25	38.20	0.1	255	0.03%
2023/09/04	1.1	38.01	2	37.98	38.05	-0.9	257	-0.34%
2023/09/01	8.1	38.22	5.3	38.17	38.10	2.8	262	1.06%
2023/08/31	5.4	38.04	5	37.98	38.05	0.4	261	0.14%
2023/08/30	2	37.52	1	37.50	37.75	1	254	0.40%
2023/08/29	1.1	37.20	1	37.30	37.35	0.1	252	0.03%
2023/08/28	1	37.10	0	0.00	37.25	1	251	0.40%
2023/08/25	1.1	37.14	3.5	36.99	37.10	-2.4	252	-0.96%
2023/08/24	1	36.70	0.8	36.80	36.65	0.2	249	0.08%
2023/08/23	2.1	36.65	0	36.90	36.65	2.1	251	0.82%
2023/08/22	1.1	36.65	3	36.70	36.70	-1.9	255	-0.76%
2023/08/21	0	36.95	4	36.83	36.60	-4	254	-1.57%
2023/08/18	1	36.45	2	36.65	36.55	-1	255	-0.38%
2023/08/17	1.1	36.45	3.1	36.45	36.40	-2	252	-0.80%
2023/08/16	3.2	36.54	3	36.70	36.65	0.2	249	0.09%
2023/08/15	1.1	36.80	2.1	36.83	36.70	-1	245	-0.42%
2023/08/14	2.2	36.74	1	36.70	36.75	1.2	242	0.48%
2023/08/11	2.6	37.00	5.1	36.94	36.90	-2.5	238	-1.05%
2023/08/10	2.7	36.01	42.1	36.00	36.00	-39.4	229	-17.17%
2023/08/09	2	36.18	1	36.10	36.15	1	227	0.44%
2023/08/08	3.3	36.07	7.3	36.12	36.10	-4	226	-1.77%
2023/08/07	1	36.00	1	36.15	36.10	0	224	-0.01%
2023/08/04	2.3	35.96	5.1	35.97	36.00	-2.8	223	-1.25%
2023/08/02	9.1	35.95	1.2	35.98	36.00	7.9	222	3.58%
2023/08/01	7.3	35.97	1	36.05	36.05	6.3	219	2.86%
2023/07/31	4.3	36.27	3.3	36.39	36.10	1	218	0.45%
2023/07/28	4.8	36.33	4	36.26	36.30	0.8	215	0.37%
2023/07/27	3.5	36.07	1.2	36.04	36.25	2.3	212	1.09%
2023/07/26	3	35.80	0.2	36.03	35.95	2.8	212	1.32%
2023/07/25	4.1	35.77	0	0.00	35.75	4.1	210	1.93%
2023/07/24	6.6	35.87	2.5	36.13	35.90	4	206	1.96%
2023/07/21	2.1	36.18	1.1	36.20	36.20	1	202	0.51%
2023/07/20	2.1	36.27	0.2	36.53	36.35	2	200	0.99%
2023/07/19	11.3	36.28	2	36.30	36.30	9.3	197	4.72%
2023/07/18	2.2	36.63	6	36.53	36.50	-3.8	193	-1.96%
2023/07/17	7.5	36.79	2	36.78	36.75	5.5	190	2.88%
2023/07/14	1.2	37.03	3	37.03	37.00	-1.8	188	-0.98%
2023/07/13	12	37.16	1	37.10	37.00	11	187	5.86%
2023/07/12	4	38.46	4	38.49	38.50	0	186	0.01%
2023/07/11	1.1	38.50	1	38.50	38.50	0.1	183	0.04%
2023/07/10	6.4	38.55	2	38.55	38.45	4.4	182	2.40%
2023/07/07	1	38.80	4.4	38.69	38.75	-3.4	176	-1.91%
2023/07/06	2.3	38.90	0.1	39.00	38.85	2.2	177	1.25%
2023/07/05	1.2	39.14	4	39.20	39.05	-2.8	178	-1.57%
2023/07/04	1.3	39.23	0	39.35	39.20	1.3	177	0.74%
2023/07/03	1.1	39.46	1.5	39.40	39.40	-0.4	178	-0.21%
2023/06/30	2	39.20	0.1	39.35	39.20	1.9	177	1.07%
2023/06/29	0	39.20	1	39.30	39.30	-1	178	-0.56%
2023/06/28	0	0.00	1.2	39.22	39.15	-1.2	177	-0.67%
2023/06/27	2.1	39.08	0	0.00	39.05	2.1	178	1.17%
2023/06/26	0.1	39.25	1	39.35	39.25	-0.9	176	-0.53%
2023/06/21	7	39.25	4	39.38	39.55	3	179	1.68%
2023/06/20	2	39.25	1	39.30	39.30	1	177	0.57%
2023/06/19	0.1	39.35	0	0.00	39.25	0.1	177	0.08%
2023/06/16	1.2	39.48	4.2	39.39	39.35	-3.1	177	-1.73%
2023/06/15	3	39.25	6.1	39.24	39.35	-3.1	176	-1.73%
2023/06/14	9.5	39.29	0.1	39.30	39.30	9.4	175	5.36%
2023/06/13	1	39.25	0.2	39.18	39.25	0.8	176	0.47%
2023/06/12	18	39.31	1	39.25	39.30	17	175	9.68%
2023/06/09	21.3	39.59	4	39.54	39.65	17.3	173	9.95%
2023/06/08	7	39.38	6	39.43	39.35	1	170	0.58%
2023/06/07	3	39.08	3.6	39.05	39.25	-0.5	168	-0.32%
2023/06/06	1	38.80	3.2	38.85	38.85	-2.2	162	-1.34%
2023/06/05	3	38.77	2	38.70	38.70	1	162	0.61%
2023/06/02	5.1	38.52	0	0.00	38.55	5.1	161	3.16%
2023/06/01	3.1	38.52	1.3	38.56	38.50	1.8	160	1.12%
2023/05/31	0	0.00	0	38.60	38.35	0	161	-0.01%
2023/05/30	0.3	38.60	2.2	38.37	38.30	-1.9	159	-1.19%
2023/05/29	2	38.28	3	38.22	38.30	-1	161	-0.61%
2023/05/26	2.5	38.32	45	38.33	38.35	-42.5	164	-25.90%
2023/05/25	0	38.85	0.1	38.80	38.75	-0.1	164	-0.03%
2023/05/24	2.1	38.65	5.1	38.72	38.95	-3	165	-1.80%
2023/05/23	2	38.65	0.1	38.70	38.65	1.9	162	1.15%
2023/05/22	0.2	38.62	1	38.45	38.50	-0.8	165	-0.49%
2023/05/19	2	38.62	0	0.00	38.60	2	166	1.21%
2023/05/18	2.1	38.68	0.1	38.90	38.70	1.9	167	1.16%
2023/05/17	1	38.90	1.3	38.82	38.90	-0.3	167	-0.18%
2023/05/16	0	38.20	2	38.40	38.55	-2	161	-1.24%
2023/05/15	1	38.10	1	38.40	38.40	0	162	0.01%
2023/05/12	2	38.08	1	38.20	38.25	1	165	0.61%
2023/05/11	0	0.00	2	38.10	38.20	-2	167	-1.19%
2023/05/10	0	38.30	1	38.30	38.40	-1	169	-0.58%
2023/05/09	0	38.50	1	38.35	38.35	-1	172	-0.57%
2023/05/08	0	0.00	1	38.50	38.50	-1	177	-0.56%
2023/05/04	0	0.00	1	38.45	38.45	-1	189	-0.53%
2023/05/03	3	38.47	0	38.90	38.50	3	192	1.54%
2023/05/02	0	38.25	0	0.00	38.50	0	194	0.01%
2023/04/28	0	0.00	1	38.40	38.40	-1	195	-0.51%
2023/04/27	2.2	38.09	0	0.00	38.10	2.2	197	1.10%
2023/04/26	0	0.00	0	38.15	38.30	0	199	0.00%
2023/04/25	0.1	38.15	3	38.15	38.05	-3	200	-1.48%
2023/04/24	0.1	38.60	0.2	38.60	38.15	-0.1	200	-0.05%
2023/04/21	0	38.30	0.4	38.20	38.15	-0.4	201	-0.20%
2023/04/20	2.1	38.23	0	0.00	38.20	2.1	203	1.03%
2023/04/19	1	38.40	0.2	38.55	38.50	0.8	209	0.36%
2023/04/18	1	38.55	0.5	38.70	38.60	0.5	230	0.23%
2023/04/17	0	39.90	8	38.81	38.80	-8	267	-2.99%
2023/04/14	0.2	38.48	1	38.40	38.45	-0.8	261	-0.32%
2023/04/13	5.1	38.51	1.4	38.60	38.45	3.7	260	1.42%
2023/04/12	2	38.50	1.2	38.56	38.55	0.9	260	0.33%
2023/04/11	0	0.00	1	38.60	38.50	-1	262	-0.39%
2023/04/10	0.7	38.42	5.1	38.52	38.55	-4.4	262	-1.67%
2023/04/07	0	0.00	0.4	38.19	38.05	-0.4	261	-0.14%
2023/04/06	0	38.15	3	38.03	37.95	-3	262	-1.14%
2023/03/31	1.7	38.05	0.2	38.20	37.95	1.5	265	0.56%
2023/03/30	1.2	38.01	7.3	37.92	37.95	-6.2	270	-2.28%
2023/03/29	0.1	38.21	0.4	38.13	38.05	-0.4	275	-0.14%
2023/03/28	1.5	38.08	0.6	38.15	38.10	0.9	302	0.30%
2023/03/27	0.1	38.25	1	38.20	38.15	-0.9	325	-0.29%
2023/03/24	0	0.00	6	38.10	38.20	-6	327	-1.83%
2023/03/23	3	38.05	4	38.09	38.05	-1	325	-0.30%
2023/03/22	1.3	38.10	3	38.10	38.05	-1.7	328	-0.52%
2023/03/21	3	38.05	1	38.00	38.00	2	330	0.60%
2023/03/20	2.1	37.95	1	38.00	37.95	1.1	331	0.33%
2023/03/17	3.3	37.89	0.1	37.95	37.90	3.2	337	0.95%
2023/03/16	3	37.82	0	0.00	37.80	3	336	0.89%
2023/03/15	0.2	38.17	0	0.00	37.85	0.2	335	0.04%
2023/03/14	1	38.05	1.1	38.27	38.10	-0.1	336	-0.04%
2023/03/13	0.1	38.15	0	0.00	38.30	0.1	337	0.02%
2023/03/10	1	38.16	10	38.25	38.15	-9	335	-2.68%
2023/03/09	2	38.60	1.1	38.55	38.60	1	334	0.29%
2023/03/08	3	38.40	3	38.60	38.55	0	334	0.00%
2023/03/07	2.1	38.50	0	0.00	38.50	2.1	333	0.61%
2023/03/06	1	38.55	2	38.45	38.50	-1	333	-0.29%
2023/03/03	3.1	38.30	8.2	38.30	38.40	-5.1	334	-1.53%
2023/03/02	0	38.18	0.1	37.95	37.90	-0.1	335	-0.04%
2023/03/01	4.1	37.99	0	0.00	37.85	4.1	335	1.22%
2023/02/24	3.3	38.56	15.5	38.37	38.20	-12.2	332	-3.66%
2023/02/23	0	38.68	1	38.50	38.60	-1	328	-0.30%
2023/02/22	3.1	38.11	2	38.25	38.25	1	324	0.31%
2023/02/21	1.1	38.36	0	0.00	38.35	1.1	324	0.33%
2023/02/20	3.4	38.35	4.1	38.39	38.45	-0.7	326	-0.20%
2023/02/17	1.3	38.48	2.2	38.50	38.40	-0.9	327	-0.27%
2023/02/16	3	38.57	0	0.00	38.75	3	329	0.91%
2023/02/15	0.1	38.70	0	0.00	38.50	0.1	330	0.04%
2023/02/14	3.1	38.68	0	0.00	38.70	3.1	331	0.92%
2023/02/13	0.1	38.55	3	38.65	38.55	-2.9	334	-0.87%
2023/02/10	1.1	38.99	0	0.00	38.95	1.1	332	0.34%
2023/02/09	0	39.35	3.2	39.40	39.45	-3.1	331	-0.95%
2023/02/08	0.1	39.30	1.1	39.40	39.35	-1	331	-0.30%
2023/02/07	0.1	39.40	0	39.40	39.35	0.1	332	0.02%
2023/02/06	0.2	39.50	1	39.35	39.35	-0.8	329	-0.24%
2023/02/03	1.2	39.30	1	39.40	39.50	0.2	337	0.05%
2023/02/02	0.1	39.08	4	39.25	39.25	-3.9	332	-1.18%
2023/02/01	0.2	39.00	2.1	39.00	38.95	-1.9	329	-0.59%
2023/01/31	1	38.85	4.1	38.75	39.00	-3.1	327	-0.95%
2023/01/30	0.2	38.85	6.3	38.64	38.50	-6.2	326	-1.89%
2023/01/17	0.1	38.81	2.3	38.81	38.80	-2.1	325	-0.66%
2023/01/16	13.4	38.74	7	38.77	38.55	6.4	326	1.97%
2023/01/13	2.2	38.69	1	38.55	38.55	1.2	327	0.37%
2023/01/12	0	38.82	0	0.00	38.50	0	345	0.00%
2023/01/11	2.4	38.82	1	38.75	38.75	1.4	349	0.40%
2023/01/10	15.3	38.90	1.1	39.09	39.00	14.2	350	4.05%
2023/01/09	0.5	39.00	34	38.95	38.95	-33.5	351	-9.54%
2023/01/06	28.1	39.08	25	39.09	39.05	3.1	347	0.88%
2023/01/05	26.1	39.17	25.4	39.13	39.30	0.6	333	0.18%
2023/01/04	0.1	37.81	0	37.80	37.75	0.1	298	0.03%
2023/01/03	2	37.70	0	0.00	37.60	2	302	0.67%
2022/12/30	0	37.60	5	37.60	37.80	-5	304	-1.64%
2022/12/29	2.1	37.50	8.2	37.43	37.50	-6	305	-1.98%
2022/12/28	1	37.80	0.1	37.85	37.75	0.9	305	0.30%
2022/12/27	0.3	38.19	2.2	38.17	38.10	-1.9	306	-0.63%
2022/12/23	6	38.36	2.1	38.11	38.05	3.9	311	1.25%
2022/12/22	1	38.35	1.2	38.21	38.20	-0.2	320	-0.07%
2022/12/20	33.3	38.83	23.3	38.46	38.25	10	326	3.06%
2022/12/19	18	39.13	9.4	38.35	37.80	8.6	309	2.79%
2022/12/16	4.1	38.10	0	0.00	37.90	4.1	294	1.39%
2022/12/15	1	38.15	3	37.87	38.05	-2	302	-0.66%
2022/12/14	1	38.05	6.2	38.10	37.95	-5.2	311	-1.66%
2022/12/13	0.1	37.90	5	38.00	37.95	-4.9	318	-1.55%
2022/12/12	11.1	38.04	12	38.11	38.00	-0.9	321	-0.28%
2022/12/09	6.1	38.23	4	38.03	38.10	2.1	323	0.63%
2022/12/08	0	0.00	2	37.35	37.50	-2	320	-0.63%
2022/12/07	2	37.15	9	37.09	37.35	-7	322	-2.17%
2022/12/06	1	37.26	1	37.15	37.15	0	321	0.01%
2022/12/05	2	37.72	15	37.69	37.70	-13	321	-4.05%
2022/12/02	0.3	37.69	0	0.00	37.40	0.3	318	0.10%
2022/12/01	5.5	37.54	6.1	37.59	37.55	-0.6	321	-0.19%
2022/11/30	0.2	37.24	0	0.00	37.35	0.2	319	0.06%
2022/11/29	0	36.98	1	37.20	37.15	-1	319	-0.30%
2022/11/28	5.1	36.84	0.1	36.85	37.00	5	322	1.55%
2022/11/24	6.1	36.92	0.2	36.85	37.00	5.9	325	1.81%
2022/11/23	1.2	36.84	2	36.63	36.80	-0.9	324	-0.27%
2022/11/22	1	36.40	0.3	36.62	36.50	0.7	327	0.21%
2022/11/21	0	36.70	0	39.80	36.30	0	328	0.00%
2022/11/18	0.1	36.15	1	36.05	36.20	-1	333	-0.29%
2022/11/17	0	37.40	1	36.30	36.25	-1	338	-0.30%
2022/11/16	5.3	36.95	0.2	37.10	36.30	5.1	338	1.50%
2022/11/15	0	37.13	0	0.00	37.00	0	338	0.01%
2022/11/14	0	0.00	3.4	37.46	37.40	-3.4	340	-0.99%
2022/11/11	1	37.20	6.6	36.92	36.90	-5.6	337	-1.66%
2022/11/10	1	36.50	0	0.00	36.45	1	339	0.30%
2022/11/09	0.1	36.70	2	36.83	36.95	-1.9	338	-0.58%
2022/11/08	4	36.76	3.2	36.70	36.65	0.8	338	0.23%
2022/11/07	2.1	36.43	0	0.00	36.55	2.1	340	0.62%
2022/11/04	1.2	35.97	11	36.15	36.10	-9.8	340	-2.89%
2022/11/03	0	0.00	1.1	35.97	36.10	-1.1	342	-0.31%
2022/11/02	10	35.72	0.2	35.70	35.80	9.8	343	2.86%
2022/11/01	6.1	36.40	24.1	35.97	35.90	-18	348	-5.17%
2022/10/31	7	34.86	15.5	34.81	34.90	-8.5	352	-2.42%
2022/10/28	1	34.60	0.1	35.50	34.60	0.9	404	0.23%
2022/10/27	4.2	34.81	4	34.88	35.00	0.2	425	0.05%
2022/10/26	4	34.43	0	0.00	34.60	4	441	0.91%
2022/10/25	0.3	34.63	2	34.75	34.50	-1.7	444	-0.37%
2022/10/24	2	34.78	6	34.97	34.90	-4	447	-0.89%
2022/10/21	3.5	34.09	6	34.05	33.95	-2.5	448	-0.56%
2022/10/20	1.5	34.38	0.2	34.50	33.60	1.3	450	0.29%
2022/10/19	6	35.72	3	35.83	35.70	3	435	0.69%
2022/10/18	0	0.00	1	35.25	35.40	-1	435	-0.23%
2022/10/17	3.2	34.20	6.4	34.63	35.10	-3.1	448	-0.70%
2022/10/14	4.8	35.71	4	35.71	35.45	0.8	452	0.17%
2022/10/13	6.5	35.63	1.1	35.63	35.20	5.4	462	1.16%
2022/10/12	0	0.00	3	36.34	36.45	-3	465	-0.65%
2022/10/11	6.1	36.79	0	0.00	36.65	6.1	468	1.30%
2022/10/07	1	37.60	1	37.80	37.65	0	469	-0.01%
2022/10/06	2	37.45	1	37.70	37.60	1	477	0.21%
2022/10/05	5	37.68	0	0.00	37.60	5	486	1.03%
2022/10/04	1	37.65	0	0.00	37.65	1	495	0.20%
2022/10/03	0.4	37.37	0	0.00	37.15	0.4	495	0.07%
2022/09/30	2	37.53	12.2	37.04	37.75	-10.2	497	-2.04%
2022/09/29	9	37.45	9.9	37.81	37.90	-0.9	495	-0.19%
2022/09/28	1.3	36.95	10	36.32	36.25	-8.7	487	-1.78%
2022/09/27	8.2	37.65	8	37.52	37.75	0.2	491	0.04%
2022/09/26	7.2	37.86	11.3	38.03	37.70	-4.2	496	-0.84%
2022/09/23	2	39.45	1.2	39.56	39.00	0.8	501	0.15%
2022/09/22	3	39.68	3	39.60	39.40	0	502	-0.01%
2022/09/21	1.2	39.82	1	40.05	39.85	0.2	497	0.03%
2022/09/20	14.1	40.19	10	40.38	40.35	4.1	493	0.83%
2022/09/19	2.5	40.65	2	40.63	40.40	0.5	493	0.10%
2022/09/16	3	40.60	1.1	40.78	40.25	1.9	499	0.39%
2022/09/15	1	40.55	5	40.68	40.70	-4	503	-0.79%
2022/09/14	0	40.20	0	0.00	39.95	0	509	0.00%
2022/09/13	1.1	40.40	0	41.00	40.40	1.1	516	0.21%
2022/09/08	0	39.85	1	40.15	40.15	-1	542	-0.19%
2022/09/07	2	39.80	6	40.04	39.75	-4	551	-0.73%
2022/09/06	0	40.40	1.2	40.55	40.10	-1.2	554	-0.21%
2022/09/05	0	0.00	1	40.40	40.45	-1	564	-0.19%
2022/09/02	7	40.35	2.1	40.31	40.25	4.9	573	0.85%
2022/09/01	1	40.65	0	41.85	40.70	1	580	0.17%
2022/08/31	0.1	41.09	4	41.09	41.00	-3.9	581	-0.68%
2022/08/30	0.1	40.90	1	41.20	40.90	-0.9	581	-0.16%
2022/08/29	0.2	40.93	0.2	40.80	41.00	0	583	0.00%
2022/08/26	0	0.00	0	42.00	41.90	0	581	0.00%
2022/08/25	0	0.00	1	42.00	41.90	-1	581	-0.17%
2022/08/24	3.1	41.60	6.6	41.62	41.60	-3.5	584	-0.59%
2022/08/23	1	41.10	2	41.15	41.20	-1	583	-0.17%
2022/08/22	3.1	41.67	1	41.60	41.50	2.1	590	0.36%
2022/08/19	2.3	41.10	5.1	41.14	41.75	-2.7	589	-0.47%
2022/08/18	1.1	41.11	0	41.25	41.10	1.1	591	0.18%
2022/08/17	0.1	41.28	2	41.25	41.30	-1.9	592	-0.32%
2022/08/16	1	41.00	1	40.90	40.85	0	594	0.00%
2022/08/15	1.6	40.73	4.1	40.75	40.65	-2.5	603	-0.41%
2022/08/12	2.3	41.05	1	40.91	40.90	1.2	604	0.20%
2022/08/11	2.2	41.39	2	41.43	41.15	0.2	611	0.03%
2022/08/10	1.1	41.40	1.1	41.39	41.40	-0.1	617	-0.01%
2022/08/09	2.2	41.04	7	40.94	40.85	-4.8	624	-0.77%
2022/08/08	6.2	41.38	0.1	41.30	41.25	6.1	636	0.96%
2022/08/05	13.2	42.39	10.1	42.37	42.10	3.1	642	0.48%
2022/08/04	30.2	43.02	30.7	43.07	43.15	-0.5	647	-0.07%
2022/08/03	16	41.70	20.7	41.89	41.95	-4.7	603	-0.77%
2022/08/02	3.3	40.46	9.1	41.14	41.50	-5.8	595	-0.98%
2022/08/01	1.1	40.95	23.1	40.99	40.90	-22	617	-3.56%
2022/07/29	0	0.00	2	40.55	40.55	-2	640	-0.31%
2022/07/28	1.3	40.79	2	40.80	40.45	-0.7	659	-0.10%
2022/07/27	0.2	40.50	5.3	40.70	40.65	-5.1	684	-0.75%
2022/07/26	0.1	40.20	15	40.45	40.30	-14.9	697	-2.14%
2022/07/25	2	39.70	5	40.26	40.40	-3	735	-0.41%
2022/07/22	5.5	40.13	17.8	40.38	40.25	-12.3	809	-1.52%
2022/07/21	4	39.89	9	40.07	40.20	-5	938	-0.53%
2022/07/20	3	39.92	5	39.88	39.50	-2	1,190	-0.17%
2022/07/19	14.2	39.16	6.2	39.16	39.50	8	2,192	0.37%
2022/07/18	10.1	38.62	1.2	38.28	38.45	8.9	2,443	0.36%
2022/07/15	0	0.00	2	38.15	38.10	-2	2,457	-0.08%
2022/07/14	0.2	37.69	0.3	37.82	38.05	-0.1	2,469	0.00%
2022/07/13	2	37.30	1	37.31	37.30	1	2,470	0.04%
2022/07/12	23.5	37.37	10.6	36.90	37.45	13	2,485	0.52%
2022/07/11	2	37.75	0	38.20	38.20	2	2,490	0.08%
2022/07/08	1.1	38.16	2	38.20	38.10	-1	2,506	-0.04%
2022/07/07	0.2	37.95	0	39.00	38.15	0.1	2,509	0.01%
2022/07/06	5.1	38.06	2.1	38.21	38.15	3	2,513	0.12%
2022/07/05	1.2	39.26	6.3	39.37	39.90	-5.1	2,522	-0.20%
2022/07/04	9.1	38.67	63.2	38.75	38.80	-54.1	2,511	-2.15%
2022/07/01	3.5	39.01	6.2	38.98	38.85	-2.7	2,524	-0.11%
2022/06/30	2.1	39.40	6.1	39.57	40.10	-4	2,538	-0.16%
2022/06/29	2.1	40.12	4.3	40.26	40.10	-2.2	2,596	-0.09%
2022/06/28	2	40.85	3.1	40.82	40.60	-1.1	2,618	-0.04%
2022/06/27	0.3	41.15	8.2	41.15	41.35	-7.9	2,636	-0.30%
2022/06/24	0.2	40.00	14	40.14	40.10	-13.8	2,670	-0.52%
2022/06/23	4.1	39.21	3	39.40	39.10	1.1	2,791	0.04%
2022/06/22	5.1	39.49	12.3	39.29	39.30	-7.2	2,790	-0.26%
2022/06/21	6.1	39.94	17	39.96	40.20	-10.9	2,790	-0.39%
2022/06/20	5.9	39.69	2	39.35	39.05	3.9	2,789	0.14%
2022/06/17	10.4	39.95	36.2	40.12	40.00	-25.8	2,783	-0.93%
2022/06/16	6	41.19	13.3	41.11	40.50	-7.3	2,772	-0.26%
2022/06/15	5.1	40.65	2.1	40.72	41.00	3	2,771	0.11%
2022/06/14	2.4	40.15	7.7	40.31	40.50	-5.3	2,780	-0.19%
2022/06/13	5.2	40.94	4.2	41.01	40.95	1	2,780	0.04%
2022/06/10	2.3	41.90	3	42.10	41.95	-0.7	2,778	-0.03%
2022/06/09	3	42.55	5	42.58	42.60	-2	2,775	-0.07%
2022/06/08	1.3	42.54	5.3	42.50	42.65	-4.1	2,777	-0.15%
2022/06/07	0	0.00	2	42.25	42.55	-2	2,787	-0.07%
2022/06/06	1.1	42.20	9.7	42.25	42.30	-8.7	2,796	-0.31%
2022/06/02	2.2	42.13	6.4	42.22	42.30	-4.2	2,816	-0.15%
2022/06/01	6.1	42.60	3	42.73	42.35	3.1	2,836	0.11%
2022/05/31	1.1	42.14	12.5	42.48	42.85	-11.4	2,838	-0.40%
2022/05/30	5	42.52	4.2	42.47	42.60	0.8	2,841	0.03%
2022/05/27	1.4	42.10	4	42.03	42.00	-2.6	2,839	-0.09%
2022/05/26	23.3	42.51	22	42.43	42.10	1.3	2,844	0.05%
2022/05/25	3	42.10	5.1	42.26	42.15	-2.1	2,854	-0.07%
2022/05/24	3.2	42.16	3	41.95	41.95	0.2	2,887	0.01%
2022/05/23	14.1	42.26	34.3	42.26	42.25	-20.2	2,891	-0.70%
2022/05/20	5	41.84	18	41.88	41.80	-13	2,899	-0.45%
2022/05/19	28.1	41.97	13	41.99	41.60	15.2	2,921	0.52%
2022/05/18	7	42.15	17	42.03	42.05	-10	2,927	-0.34%
2022/05/17	16.2	41.80	2.5	42.02	41.85	13.7	2,932	0.47%
2022/05/16	19.4	42.12	26	42.06	42.40	-6.7	2,930	-0.23%
2022/05/13	10.2	41.00	12.1	41.12	41.15	-1.8	2,933	-0.06%
2022/05/12	21.5	41.26	63.4	41.18	40.95	-41.9	2,942	-1.42%
2022/05/11	13.1	42.07	20.1	42.08	42.00	-7	3,003	-0.23%
2022/05/10	22.4	42.11	28.1	42.28	42.20	-5.8	3,010	-0.19%
2022/05/09	17.2	43.17	44	43.42	42.85	-26.8	3,019	-0.89%
2022/05/06	23.6	42.94	40	42.74	43.00	-16.4	3,017	-0.54%
2022/05/05	37.2	43.92	12.2	43.88	43.70	25	3,015	0.83%
2022/05/04	45.2	44.55	57.7	44.75	44.15	-12.5	3,055	-0.41%
2022/05/03	27.4	44.36	29.1	44.28	44.15	-1.6	3,097	-0.05%
2022/04/29	81.3	44.79	75.2	44.69	44.55	6	3,236	0.19%
2022/04/28	109.8	45.56	95.5	45.67	45.05	14.3	3,323	0.43%	大買/
2022/04/27	198.8	45.22	229	44.94	45.25	-30.2	3,308	-0.91%	大買/大賣/
2022/04/26	351.8	45.57	319.9	45.13	44.70	31.9	3,233	0.99%	大買/大賣/
2022/04/25	1,982.5	50.49	1,755.7	50.33	45.20	226.8	3,080	7.36%	大買/大賣/鉅額交易
2022/04/22	142.7	46.98	234.5	47.59	48.45	-91.9	2,220	-4.14%	大買/大賣/
2022/04/21	9	44.19	18.6	44.10	44.05	-9.6	2,316	-0.41%
2022/04/20	18	43.25	21.4	43.52	43.70	-3.4	2,966	-0.11%
2022/04/19	6.1	42.85	3	42.82	42.85	3.1	3,891	0.08%
2022/04/18	16.1	43.78	10	43.71	43.45	6.1	4,310	0.14%
2022/04/15	8.3	43.19	4.4	43.26	43.15	3.9	4,516	0.09%
2022/04/14	13.5	43.19	26	43.28	43.55	-12.5	4,767	-0.26%
2022/04/13	4	42.10	4.1	42.09	42.25	-0.1	4,831	0.00%
2022/04/12	3.2	41.74	2.1	41.74	41.75	1.1	4,863	0.02%
2022/04/11	15.1	42.46	3.1	42.28	42.10	12.1	4,884	0.25%
2022/04/08	2.1	42.76	5	42.80	42.80	-2.9	4,880	-0.06%
2022/04/07	12.1	43.26	8.2	43.18	42.75	3.8	4,879	0.08%
2022/04/06	31.4	44.54	35.1	44.16	43.60	-3.7	4,863	-0.08%
2022/04/01	127.5	44.69	99.3	44.57	43.70	28.2	4,840	0.58%	大買/
2022/03/31	15.6	43.97	18.4	44.01	43.80	-2.8	4,783	-0.06%
2022/03/30	5.4	43.19	30.1	43.53	43.95	-24.7	4,762	-0.52%
2022/03/29	31.1	43.19	19.3	43.06	43.00	11.8	4,743	0.25%
2022/03/28	171.1	45.28	167.3	45.28	44.80	3.7	4,703	0.08%	大買/大賣/
2022/03/25	1	42.30	1	42.35	42.25	0	4,578	0.00%
2022/03/24	4.1	42.39	23.2	42.41	42.65	-19	4,576	-0.42%
2022/03/23	11.1	42.21	1.1	42.12	42.35	10	4,579	0.22%
2022/03/22	3.6	41.91	13	41.80	41.90	-9.4	4,578	-0.21%
2022/03/21	2.2	42.28	0.2	42.50	42.35	2	4,577	0.04%
2022/03/18	8.1	42.25	2.8	41.92	42.40	5.3	4,583	0.11%
2022/03/17	7.4	41.90	9	42.02	42.05	-1.7	4,588	-0.04%
2022/03/16	3.1	41.19	5.4	41.17	41.10	-2.3	4,601	-0.05%
2022/03/15	7.1	41.02	11.1	41.04	40.90	-4	4,596	-0.09%
2022/03/14	12.6	41.31	37.1	41.18	41.55	-24.4	4,597	-0.53%
2022/03/11	9.2	41.39	15	41.58	41.30	-5.8	4,598	-0.13%
2022/03/10	17	41.97	6	42.04	41.75	11	4,599	0.24%
2022/03/09	10.6	41.22	12.1	41.05	41.35	-1.5	4,599	-0.03%
2022/03/08	15.2	40.92	39	41.16	40.45	-23.8	4,613	-0.52%
2022/03/07	15.6	41.86	15.1	42.09	41.75	0.5	4,677	0.01%
2022/03/04	15.3	43.40	13.1	43.37	43.35	2.2	4,788	0.05%
2022/03/03	8.2	43.52	19.3	43.70	43.65	-11.1	4,930	-0.22%
2022/03/02	8.3	43.54	10.5	43.60	43.50	-2.2	4,931	-0.04%
2022/03/01	21	43.51	15.3	43.54	43.45	5.8	4,930	0.12%
2022/02/25	8.3	43.34	21	43.35	43.25	-12.7	4,928	-0.26%
2022/02/24	66.8	44.69	66	43.89	43.30	0.8	4,915	0.02%
2022/02/23	4.4	44.37	7	44.38	44.45	-2.6	4,885	-0.05%
2022/02/22	14.6	44.35	6	44.58	44.20	8.5	4,881	0.18%
2022/02/21	12.3	45.06	30.6	45.20	45.00	-18.3	4,870	-0.38%
2022/02/18	15.6	44.49	40.8	44.62	44.70	-25.2	4,855	-0.52%
2022/02/17	10.5	44.40	4.5	44.34	44.30	6.1	4,851	0.12%
2022/02/16	5.1	44.43	12.1	44.49	44.35	-7	4,846	-0.15%
2022/02/15	41.4	44.31	26	44.33	44.20	15.4	4,846	0.32%
2022/02/14	30.1	44.49	17.1	44.51	44.45	13	4,836	0.27%
2022/02/11	92.5	46.27	85.4	46.14	45.30	7.1	4,824	0.15%
2022/02/10	30.5	44.78	92	44.77	44.95	-61.6	4,750	-1.30%
2022/02/09	93.6	45.80	131	44.93	44.90	-37.5	4,740	-0.79%	大賣/
2022/02/08	43.5	44.62	37.1	44.68	44.65	6.5	4,724	0.14%
2022/02/07	16.6	44.44	21.2	44.48	45.30	-4.5	4,706	-0.10%
2022/01/26	127.7	44.93	112	45.02	45.25	15.7	4,742	0.33%	大買/大賣/
2022/01/25	72.6	46.11	171	46.04	45.60	-98.4	4,696	-2.10%	大賣/
2022/01/24	364.5	48.43	320.2	48.19	47.75	44.2	4,638	0.95%	大買/大賣/
2022/01/21	264.2	47.33	284.2	47.07	46.60	-20.1	4,496	-0.45%	大買/大賣/
2022/01/20	68.3	46.30	85.5	46.14	46.00	-17.2	4,371	-0.39%
2022/01/19	74	48.09	157.6	48.08	47.40	-83.6	4,311	-1.94%	大賣/
2022/01/18	297.6	48.44	289	48.63	47.70	8.5	4,249	0.20%	大買/大賣/
2022/01/17	304.3	49.99	216	49.84	49.25	88.2	4,171	2.12%	大買/大賣/
2022/01/14	738.2	50.61	709	50.43	49.50	29.2	4,028	0.72%	大買/大賣/
2022/01/13	1,341.4	50.95	1,276.7	50.93	50.60	64.7	3,690	1.75%	大買/大賣/
2022/01/12	1,947.1	52.23	1,770.3	51.73	50.00	176.8	3,027	5.84%	大買/大賣/鉅額交易
2022/01/11	728.2	53.19	513.3	53.02	50.20	214.9	2,096	10.25%	大買/大賣/鉅額交易
2022/01/10	425.4	54.89	362.3	55.36	55.70	63.1	1,678	3.76%	大買/大賣/
2022/01/07	246.7	49.38	313.6	49.87	50.70	-66.9	1,459	-4.59%	大買/大賣/
2022/01/06	129.1	46.95	105.4	46.74	46.15	23.6	1,206	1.96%	大買/大賣/
2022/01/05	43.8	46.45	78.2	45.98	45.50	-34.3	1,138	-3.02%
2022/01/04	6.5	45.77	22.9	45.93	46.20	-16.4	1,114	-1.47%
2022/01/03	33	45.45	31	45.06	45.05	2	1,097	0.18%
2021/12/30	10.6	45.16	2.1	45.00	44.95	8.5	1,108	0.76%
2021/12/29	0.2	44.90	16.3	45.15	45.15	-16.1	1,120	-1.43%
2021/12/28	0	45.00	1.1	45.05	44.85	-1	1,133	-0.09%
2021/12/27	3.1	44.82	20.8	44.81	44.70	-17.6	1,157	-1.52%
2021/12/24	1.1	44.60	1	44.65	44.55	0.1	1,176	0.01%
2021/12/23	0	44.32	1.2	44.29	44.60	-1.2	1,184	-0.10%
2021/12/22	0.3	44.51	3.8	44.51	44.40	-3.5	1,210	-0.29%
2021/12/21	1	44.05	12.1	44.64	44.70	-11.1	1,213	-0.92%
2021/12/20	3.3	44.31	6	44.10	44.25	-2.7	1,216	-0.22%
2021/12/17	2.3	44.20	9	44.33	44.60	-6.7	1,224	-0.54%
2021/12/16	6.4	43.87	3.2	43.86	43.80	3.2	1,238	0.26%
2021/12/15	4.3	43.84	2.1	43.83	43.80	2.1	1,259	0.17%
2021/12/14	13.1	44.32	21	44.13	43.90	-7.9	1,278	-0.62%
2021/12/13	5.1	44.45	40.1	44.39	44.40	-35	1,300	-2.69%
2021/12/10	43.5	46.26	18.4	45.59	44.90	25.1	1,413	1.77%
2021/12/09	0.6	44.76	2	44.87	44.70	-1.4	1,705	-0.08%
2021/12/08	6.6	44.92	14.2	44.96	44.75	-7.6	1,852	-0.41%
2021/12/07	6.4	44.35	11.5	44.43	44.50	-5.1	2,137	-0.24%
2021/12/06	25.1	44.56	2.2	44.54	44.35	22.9	3,002	0.76%
2021/12/03	6.5	44.65	8	44.67	44.60	-1.6	3,346	-0.05%
2021/12/02	36.8	45.63	79.3	44.90	44.85	-42.5	3,474	-1.22%
2021/12/01	211.5	46.72	166.2	46.18	45.10	45.4	3,464	1.31%	大買/大賣/
2021/11/30	190.9	46.03	196.4	45.75	45.45	-5.5	3,401	-0.16%	大買/大賣/
2021/11/29	244.2	46.79	203.7	47.26	47.85	40.6	3,284	1.24%	大買/大賣/
2021/11/26	2.2	43.34	6.3	43.44	43.50	-4.1	3,147	-0.13%
2021/11/25	2	44.23	8.2	44.35	44.25	-6.2	3,153	-0.20%
2021/11/24	0	44.00	5.1	44.08	44.30	-5.1	3,159	-0.16%
2021/11/23	2.1	43.61	16.1	43.72	43.55	-13.9	3,168	-0.44%
2021/11/22	6.1	43.78	30.5	43.91	43.95	-24.5	3,173	-0.77%
2021/11/19	4.4	43.56	3	43.53	43.30	1.4	3,175	0.05%
2021/11/18	5.3	43.78	9.4	43.94	43.80	-4.1	3,185	-0.13%
2021/11/17	16.4	43.87	6	43.88	43.70	10.3	3,210	0.32%
2021/11/16	6.5	44.60	21.2	44.58	44.50	-14.7	3,220	-0.46%
2021/11/15	8.4	43.94	11	44.02	43.95	-2.6	3,231	-0.08%
2021/11/12	2.3	44.38	12.2	44.27	44.30	-9.9	3,260	-0.30%
2021/11/11	5.9	44.75	25.5	44.78	44.55	-19.6	3,273	-0.60%
2021/11/10	22.2	44.86	8.1	44.89	44.85	14.1	3,290	0.43%
2021/11/09	12.5	44.66	13.4	44.84	44.55	-1	3,305	-0.03%
2021/11/08	9.2	44.55	20.2	44.74	44.80	-11	3,307	-0.33%
2021/11/05	11.3	44.32	11	44.32	44.40	0.3	3,323	0.01%
2021/11/04	26	44.95	28	45.07	44.70	-2	3,333	-0.06%
2021/11/03	89.7	45.40	52.2	45.33	45.40	37.5	3,336	1.12%
2021/11/02	20.2	43.83	31.1	43.89	43.95	-11	3,293	-0.33%
2021/11/01	28.1	43.43	21.5	43.49	43.35	6.6	3,328	0.20%
2021/10/29	24.3	43.02	10.4	43.46	43.35	14	3,333	0.42%
2021/10/28	1	43.00	1.2	43.08	42.90	-0.2	3,339	-0.01%
2021/10/27	4.2	42.73	0	42.93	42.70	4.2	3,367	0.12%
2021/10/26	3.3	43.02	2.1	42.87	42.90	1.2	3,391	0.04%
2021/10/25	32.2	43.59	28.3	42.88	42.85	3.9	3,410	0.12%
2021/10/22	18.3	42.24	6	42.38	42.20	12.2	3,411	0.36%
2021/10/21	19.1	43.22	9.5	42.99	43.85	9.6	3,418	0.28%
2021/10/20	7.2	42.65	7.1	42.71	42.60	0.2	3,415	0.00%
2021/10/19	4	42.45	11.1	42.14	42.45	-7	3,442	-0.20%
2021/10/18	3.1	41.26	1.1	41.21	41.60	2	3,483	0.06%
2021/10/15	7.2	42.14	17	42.04	42.20	-9.8	3,517	-0.28%
2021/10/14	7	41.60	16	41.62	41.50	-9	3,548	-0.25%
2021/10/13	26.9	41.33	20.1	41.67	41.10	6.8	3,570	0.19%
2021/10/12	19	41.82	16.2	42.12	41.80	2.8	3,615	0.08%
2021/10/08	17.4	43.08	17.5	42.91	42.60	-0.1	3,775	0.00%
2021/10/07	9	43.83	45.6	43.55	43.40	-36.5	3,893	-0.94%
2021/10/06	10.8	42.78	7.2	42.28	42.05	3.6	3,982	0.09%
2021/10/05	13.3	43.13	35.3	43.12	43.60	-21.9	4,044	-0.54%
2021/10/04	12	43.83	45.7	43.69	43.15	-33.7	4,149	-0.81%
2021/10/01	24.4	45.45	11.1	45.26	44.65	13.3	4,267	0.31%
2021/09/30	6.1	46.01	23.1	46.30	46.45	-17	4,362	-0.39%
2021/09/29	40.4	46.43	33	46.72	46.00	7.4	4,461	0.17%
2021/09/28	9.3	47.20	10.2	47.22	47.30	-0.9	4,602	-0.02%
2021/09/27	5	47.54	7	47.57	47.40	-2	4,729	-0.04%
2021/09/24	32	47.50	41	47.61	47.40	-9	4,991	-0.18%
2021/09/23	56.5	47.43	42.7	47.85	47.25	13.8	5,277	0.26%
2021/09/22	29.3	47.40	50.8	47.45	47.50	-21.5	5,581	-0.39%
2021/09/17	43.6	49.19	46.1	49.00	48.85	-2.4	5,962	-0.04%
2021/09/16	64.3	48.87	69.1	48.99	48.90	-4.7	6,350	-0.07%
2021/09/15	258.9	49.28	267.1	49.30	49.70	-8.2	6,730	-0.12%	大買/大賣/
2021/09/14	529.4	51.29	477.6	50.66	49.45	51.8	7,068	0.73%	大買/大賣/
2021/09/13	185.9	49.45	228.6	49.90	49.00	-42.6	8,044	-0.53%	大買/大賣/
2021/09/10	401.4	53.98	522.3	53.68	52.40	-120.9	8,861	-1.36%	大買/大賣/鉅額交易
2021/09/09	1,934.3	59.98	1,557.6	59.01	56.50	376.7	9,254	4.07%	大買/大賣/鉅額交易
2021/09/08	498.6	55.83	462.1	56.16	56.90	36.6	8,692	0.42%	大買/大賣/
2021/09/07	142.8	50.31	133.1	50.54	51.80	9.7	8,436	0.12%	大買/大賣/
2021/09/06	10.4	47.31	15.5	47.40	47.10	-5.1	8,389	-0.06%
2021/09/03	11.5	47.39	29	47.58	47.00	-17.5	8,474	-0.21%
2021/09/02	22.4	47.96	24	47.97	47.95	-1.6	8,602	-0.02%
2021/09/01	22	48.77	34.3	48.95	49.05	-12.2	8,695	-0.14%
2021/08/31	32.2	48.35	12	48.51	48.00	20.2	8,837	0.23%
2021/08/30	17.2	49.29	4	49.40	49.15	13.2	9,057	0.15%
2021/08/27	14.1	49.60	25.6	49.50	49.55	-11.5	9,280	-0.12%
2021/08/26	28.1	49.24	14	49.59	49.15	14.1	9,757	0.14%
2021/08/25	40.1	49.30	24	49.59	49.45	16.1	10,545	0.15%
2021/08/24	1.1	49.75	7.2	49.56	49.65	-6.1	11,579	-0.05%
2021/08/23	14.3	49.67	15.3	49.37	49.05	-1.1	12,305	-0.01%
2021/08/20	4.1	48.23	11.1	48.17	48.00	-7	12,581	-0.06%
2021/08/19	28	48.82	20.1	48.17	48.00	7.9	13,267	0.06%
2021/08/18	15.3	49.39	39.3	48.66	49.95	-24	13,698	-0.18%
2021/08/17	13.9	49.42	32.1	48.32	47.70	-18.2	14,172	-0.13%
2021/08/16	11.9	49.45	11	49.59	49.70	0.9	14,240	0.01%
2021/08/13	27.1	50.56	20.6	50.66	50.00	6.5	14,475	0.04%
2021/08/12	2.2	51.41	4.2	51.60	51.70	-2	14,577	-0.01%
2021/08/11	26.8	51.54	19.8	51.53	51.80	7.1	14,608	0.05%
2021/08/10	6.4	51.94	10.4	51.98	51.80	-4	14,693	-0.03%
2021/08/09	17.8	53.24	18.2	52.94	52.50	-0.3	14,812	0.00%
2021/08/06	9.8	53.51	35.1	53.81	53.30	-25.3	14,856	-0.17%
2021/08/05	49.8	53.14	68.1	53.09	52.80	-18.3	14,885	-0.12%
2021/08/04	32.2	55.99	18.6	55.97	56.20	13.6	14,848	0.09%
2021/08/03	78.2	55.99	6.4	55.84	55.90	71.8	14,835	0.48%
2021/08/02	10.1	56.45	52	56.41	57.60	-41.9	14,816	-0.28%
2021/07/30	36.8	56.42	6	56.98	55.00	30.8	14,785	0.21%
2021/07/29	10.1	56.41	30	56.98	57.50	-19.9	14,757	-0.13%
2021/07/28	37.4	56.00	40.4	56.57	56.00	-3.1	14,733	-0.02%
2021/07/27	12.2	56.77	33.1	57.32	56.00	-20.9	14,709	-0.14%
2021/07/26	22.2	57.83	6.1	58.06	57.30	16	14,690	0.11%
2021/07/23	11.4	58.03	34.5	58.19	58.30	-23.2	14,675	-0.16%
2021/07/22	18.5	56.80	59	56.80	57.60	-40.5	14,644	-0.28%
2021/07/21	21.4	56.62	38.9	56.64	55.90	-17.5	14,594	-0.12%
2021/07/20	37.9	57.45	31	57.42	56.70	7	14,552	0.05%
2021/07/19	23.3	59.37	36.7	59.27	59.30	-13.4	14,511	-0.09%
2021/07/16	53.1	59.94	99.1	60.21	59.40	-46	14,485	-0.32%
2021/07/15	176	61.01	156.8	61.13	60.90	19.3	14,428	0.13%	大買/大賣/
2021/07/14	46.1	58.53	101.1	58.63	60.20	-55	14,264	-0.39%	大賣/
2021/07/13	61	60.37	138.7	60.39	60.00	-77.7	14,138	-0.55%	大賣/
2021/07/12	52.5	63.02	63	62.81	62.30	-10.5	14,030	-0.07%
2021/07/09	126.7	64.14	66.7	63.82	63.50	60	13,951	0.43%	大買/
2021/07/08	151	65.27	225.4	64.59	66.50	-74.4	13,827	-0.54%	大買/大賣/
2021/07/07	137.5	63.61	107.6	63.33	63.10	30	13,687	0.22%	大買/大賣/
2021/07/06	101.5	65.51	81.4	65.88	64.60	20.2	13,567	0.15%	大買/
2021/07/05	127	65.00	160.4	64.94	65.90	-33.5	13,456	-0.25%	大買/大賣/
2021/07/02	111	66.99	133.9	66.74	66.50	-22.9	13,286	-0.17%	大買/大賣/
2021/07/01	311.9	69.41	298.7	68.75	67.50	13.2	13,152	0.10%	大買/大賣/
2021/06/30	306.5	69.50	363.5	69.61	69.20	-57	12,880	-0.44%	大買/大賣/
2021/06/29	283.2	71.50	239.3	71.24	69.80	44	12,579	0.35%	大買/大賣/
2021/06/28	454.3	72.28	557.6	72.11	71.60	-103.3	12,252	-0.84%	大買/大賣/鉅額交易
2021/06/25	534.8	71.75	518.2	71.60	70.40	16.6	11,846	0.14%	大買/大賣/
2021/06/24	573.2	71.10	627.9	71.05	71.30	-54.7	11,436	-0.48%	大買/大賣/
2021/06/23	624	68.44	605.6	68.05	67.60	18.4	11,025	0.17%	大買/大賣/
2021/06/22	1,948.9	76.91	1,451.3	75.10	71.00	497.6	10,562	4.71%	大買/大賣/鉅額交易
2021/06/21	997.2	71.42	1,206.7	72.00	74.00	-209.5	9,267	-2.26%	大買/大賣/鉅額交易
2021/06/18	920.9	68.26	741.5	68.22	67.30	179.3	8,297	2.16%	大買/大賣/鉅額交易
2021/06/17	198.7	64.03	173.6	63.44	65.30	25.1	7,610	0.33%	大買/大賣/
2021/06/16	84.6	62.91	93.7	62.75	61.30	-9.1	7,302	-0.12%
2021/06/15	74.9	63.60	65.2	63.70	63.80	9.7	7,206	0.14%
2021/06/11	100.1	64.08	104.5	63.89	63.50	-4.3	7,116	-0.06%	大賣/
2021/06/09	71.7	65.68	85.4	65.60	64.50	-13.8	6,865	-0.20%
2021/06/08	167.7	67.90	170.2	67.84	67.10	-2.5	6,757	-0.04%	大買/大賣/
2021/06/07	271.7	67.38	346.9	66.95	68.10	-75.2	6,604	-1.14%	大買/大賣/
2021/06/04	303.5	70.10	285.3	69.71	68.40	18.2	6,368	0.29%	大買/大賣/
2021/06/03	741	71.77	791	71.57	71.20	-50.1	6,134	-0.82%	大買/大賣/
2021/06/02	1,089.2	70.08	1,167.8	70.31	69.90	-78.6	5,641	-1.39%	大買/大賣/
2021/06/01	1,633.3	68.75	1,360.3	67.50	66.50	273	4,844	5.64%	大買/大賣/鉅額交易
2021/05/31	608	66.44	778	66.50	67.90	-170.1	3,805	-4.47%	大買/大賣/鉅額交易
2021/05/28	424.3	62.35	403.6	62.18	61.80	20.6	3,068	0.67%	大買/大賣/
2021/05/27	1,211.2	63.19	779.4	63.10	60.70	431.9	2,763	15.63%	大買/大賣/鉅額交易
2021/05/26	580.1	60.97	543.9	60.75	60.70	36.2	2,060	1.76%	大買/大賣/
2021/05/25	788.2	62.84	549	61.56	57.80	239.1	1,607	14.88%	大買/大賣/鉅額交易
2021/05/24	154	58.66	120.3	60.28	60.30	33.7	1,098	3.07%	大買/大賣/
2021/05/21	315.4	53.22	316.7	53.81	54.90	-1.4	1,011	-0.14%	大買/大賣/
2021/05/20	75.3	47.99	105.3	48.32	49.95	-30	756	-3.96%	大賣/
2021/05/19	25.2	46.05	40.2	45.74	45.45	-15	631	-2.37%
2021/05/18	160.3	49.04	109.3	47.50	46.90	50.9	591	8.61%	大買/大賣/
2021/05/17	143.8	48.91	41.7	48.99	49.25	102.1	491	20.76%	大買/鉅額交易
2021/05/14	47.3	47.28	30	45.85	44.80	17.3	359	4.83%
2021/05/13	37.6	45.86	27.3	47.13	47.90	10.3	296	3.48%
2021/05/12	2	43.54	0	0.00	43.55	2	246	0.83%
2021/05/11	0.2	44.02	0	0.00	43.85	0.2	233	0.07%
2021/05/06	0	44.50	0	0.00	44.70	0	227	0.02%
2021/05/05	0.1	44.35	0	0.00	44.55	0.1	227	0.04%
2021/05/04	0	44.50	0	0.00	44.55	0	227	0.00%
2021/05/03	0	44.22	0	0.00	44.40	0	224	0.01%
2021/04/29	0	44.50	0	44.20	45.00	0	223	0.01%
2021/04/28	0	44.40	0.1	44.50	44.70	-0.1	222	-0.05%
2021/04/27	0.1	44.63	0	0.00	44.85	0.1	228	0.03%
2021/04/26	0	44.90	0	0.00	44.70	0	227	0.00%
2021/04/23	0	44.82	0	0.00	44.70	0	225	0.00%
2021/04/22	0.1	45.46	1	44.70	45.00	-0.9	228	-0.39%
2021/04/21	1	45.05	0	0.00	45.20	1	218	0.46%
2021/04/20	0.1	44.65	0.3	44.65	45.50	-0.2	219	-0.10%
2021/04/19	1.1	44.33	0	0.00	44.60	1.1	215	0.51%
2021/04/16	0	43.50	0	0.00	43.75	0	211	0.01%
2021/04/15	0.1	43.60	0	0.00	43.60	0.1	213	0.05%
2021/04/14	0	0.00	0	44.40	43.65	0	229	0.00%
2021/04/13	0	44.30	0	0.00	44.05	0	231	0.00%
2021/04/12	0	43.10	0	0.00	43.55	0	228	0.00%
2021/04/09	0	43.80	0	0.00	43.60	0	235	0.01%
2021/04/08	0	44.05	1	44.14	44.10	-1	238	-0.43%
2021/04/07	0	43.71	0	0.00	44.10	0	239	0.01%
2021/04/06	0	43.76	0	0.00	44.05	0	241	0.01%
2021/04/01	0.1	43.85	0	43.95	44.10	0.1	248	0.04%
2021/03/31	0.3	43.80	0.3	43.97	44.20	0	249	0.00%
2021/03/29	1	43.25	0	0.00	43.40	1	247	0.40%
2021/03/26	0	0.00	0	44.00	43.30	0	252	0.00%
2021/03/25	0	42.84	0	44.00	42.55	0	260	0.00%
2021/03/24	0	42.53	0	0.00	42.20	0	265	0.01%
2021/03/23	0	42.45	0	0.00	42.20	0	269	0.00%
2021/03/22	0	42.35	0	0.00	42.30	0	288	0.00%
2021/03/19	0	42.66	0	43.50	42.30	0	291	0.01%
2021/03/17	0.1	42.88	0	43.45	42.70	0.1	295	0.04%
2021/03/15	0	42.95	0	0.00	43.10	0	298	0.00%
2021/03/12	1	42.85	1	43.05	43.25	0	299	0.00%
2021/03/11	0	0.00	0	43.30	43.40	0	299	0.00%
2021/03/10	0	0.00	0	42.80	43.25	0	298	0.00%
2021/03/09	0.1	42.74	0.1	42.70	43.15	0	300	0.01%
2021/03/08	0.1	43.31	0	43.37	43.15	0.1	300	0.02%
2021/03/05	0	43.90	0	0.00	43.25	0	303	0.00%
2021/03/04	0.1	43.10	0	0.00	43.30	0.1	303	0.02%
2021/03/03	0.1	43.15	1.1	43.18	43.35	-1.1	303	-0.36%
2021/03/02	0.1	43.00	0	0.00	42.90	0.1	309	0.03%
2021/02/26	0.1	42.35	0	0.00	42.45	0.1	311	0.03%
2021/02/24	0	0.00	3	42.65	42.65	-3	308	-0.97%
2021/02/22	0	42.00	0	0.00	42.00	0	312	0.00%
2021/02/18	2	41.93	1	41.70	42.10	1	306	0.33%
2021/02/17	0	0.00	1.2	41.29	41.65	-1.2	305	-0.39%
2021/02/05	0	0.00	2	41.78	41.55	-2	298	-0.67%
2021/02/04	0	40.25	0	41.30	40.45	0	293	-0.01%
2021/02/03	1	40.80	0.3	40.50	40.80	0.7	294	0.22%
2021/02/02	1.1	41.12	0	0.00	41.05	1.1	296	0.36%
2021/02/01	1	41.20	0	0.00	41.30	1	297	0.34%
2021/01/29	0	41.65	0	0.00	41.15	0	296	0.01%
2021/01/28	0	42.80	0	0.00	42.15	0	294	0.00%
2021/01/26	1.1	42.19	0	0.00	42.30	1.1	295	0.38%
2021/01/25	0	0.00	1	41.85	43.10	-1	296	-0.34%
2021/01/21	0.1	41.45	0	0.00	41.60	0.1	290	0.02%
2021/01/19	1	43.20	0	43.30	43.10	1	281	0.35%
2021/01/18	0	43.30	2	43.25	43.20	-2	281	-0.70%
2021/01/15	0	43.25	0	0.00	43.50	0	279	0.01%
2021/01/13	0	0.00	0.1	44.00	44.30	-0.1	272	-0.02%
2021/01/12	0.3	44.20	2.1	44.30	44.00	-1.8	266	-0.66%
2021/01/11	0	0.00	3	45.10	45.25	-3	264	-1.13%
2021/01/08	0.2	45.70	1	45.70	45.65	-0.8	263	-0.32%
2021/01/06	1.1	45.63	0.2	45.80	45.15	0.9	243	0.37%
2021/01/05	0	0.00	5	46.00	46.00	-5	240	-2.07%
2021/01/04	8	45.74	1.1	45.55	45.45	6.9	236	2.92%
2020/12/30	0	0.00	7	44.22	44.70	-7	222	-3.14%
2020/12/29	1	44.00	2	44.50	44.50	-1	220	-0.45%
2020/12/25	1	43.20	0	0.00	43.35	1	212	0.47%
2020/12/23	0	43.00	2	42.90	42.90	-2	212	-0.93%
2020/12/22	3.1	43.93	0	0.00	43.35	3.1	214	1.42%
2020/12/21	2	45.08	1	45.20	45.30	1	213	0.47%
2020/12/18	0	0.00	0	43.90	43.70	0	205	-0.01%
2020/12/16	1	43.30	1.1	43.22	43.30	-0.1	199	-0.05%
2020/12/15	2	42.88	0	0.00	43.10	2	181	1.10%
2020/12/11	1	42.20	1	42.35	42.30	0	177	0.00%
2020/12/10	2	42.05	2	42.15	42.15	0	173	0.00%
2020/12/09	0	0.00	0.1	41.60	42.05	-0.1	171	-0.06%
2020/12/07	1	41.65	0	0.00	41.75	1	165	0.60%
2020/12/04	0	0.00	10	41.60	41.55	-10	164	-6.09%
2020/12/01	0	41.30	0	0.00	41.35	0	161	0.00%
2020/11/26	0	0.00	11.1	41.06	41.40	-11.1	156	-7.11%
2020/11/25	0	0.00	0.1	40.80	40.85	-0.1	145	-0.04%
2020/11/23	1	41.00	0.3	40.90	41.00	0.7	144	0.48%
2020/11/20	1	40.95	1.1	40.90	41.00	-0.1	143	-0.08%
2020/11/19	0.1	40.40	0	0.00	40.60	0.1	136	0.04%
2020/11/18	1.2	40.46	0	0.00	40.65	1.2	134	0.89%
2020/11/17	0	0.00	1	40.50	40.60	-1	135	-0.74%
2020/11/16	0.1	40.25	0.1	40.60	40.40	0.1	138	0.04%
2020/11/13	0.1	40.00	1	40.30	40.30	-0.9	139	-0.65%
2020/11/11	0.4	40.50	0	0.00	40.65	0.4	139	0.25%
2020/11/06	0.1	40.25	1	40.50	40.35	-0.9	131	-0.68%
2020/11/05	0	40.00	1	40.45	40.40	-1	131	-0.76%
2020/11/02	3.1	40.05	0	0.00	40.10	3.1	130	2.37%
2020/10/27	0	0.00	0.1	39.60	39.85	-0.1	130	-0.09%
2020/10/26	0.2	39.28	0	0.00	39.80	0.2	130	0.16%
2020/10/21	1	39.65	0	0.00	40.00	1	137	0.73%
2020/10/15	1	39.40	0	0.00	39.40	1	159	0.63%
2020/10/14	1	39.35	1	39.55	39.40	0	163	0.00%
2020/10/13	0	0.00	2	39.03	39.10	-2	164	-1.21%
2020/10/12	1	38.95	0	0.00	38.95	1	168	0.59%
2020/10/08	2	38.85	0	0.00	38.95	2	175	1.14%
2020/10/07	0.1	38.95	0	0.00	38.95	0.1	177	0.06%
2020/10/06	1	38.30	5	38.45	38.60	-4	178	-2.25%
2020/10/05	0	0.00	5	38.00	38.35	-5	179	-2.79%
2020/09/30	1	38.00	0	0.00	38.05	1	178	0.56%
2020/09/25	0	0.00	1	37.90	37.90	-1	186	-0.54%
2020/09/24	4	38.09	0	0.00	38.00	4	184	2.17%
2020/09/23	1	39.35	0	0.00	39.40	1	177	0.56%
2020/09/22	0	0.00	5	40.55	40.10	-5	176	-2.83%
2020/09/21	0	0.00	2	41.00	41.00	-2	175	-1.14%
2020/09/18	0	0.00	2.1	41.00	40.95	-2.1	173	-1.21%
2020/09/16	0	0.00	1	40.95	41.00	-1	172	-0.58%
2020/09/15	1	40.70	1	40.80	40.85	0	168	0.00%
2020/09/14	0.1	40.50	2	40.70	40.75	-1.9	168	-1.12%
2020/09/10	1	40.65	0	0.00	40.65	1	171	0.58%
2020/09/01	0	0.00	2	41.00	40.80	-2	193	-1.03%
2020/08/31	0	0.00	1	40.90	41.00	-1	194	-0.51%
2020/08/27	1	40.90	0	0.00	40.90	1	203	0.49%
2020/08/26	1	40.35	0	0.00	40.80	1	202	0.49%
2020/08/24	0	39.80	1	40.00	40.00	-1	204	-0.48%
2020/08/19	0	0.00	1	40.25	40.50	-1	206	-0.48%
2020/08/17	2	39.95	0	0.00	39.90	2	212	0.94%
2020/08/10	0	0.00	2	39.20	39.70	-2	283	-0.71%
2020/08/07	0	38.95	0	0.00	38.90	0	287	0.01%
2020/08/05	1	38.85	0	0.00	38.85	1	297	0.34%
2020/08/04	1	38.80	4	38.85	38.80	-3	301	-0.99%
2020/08/03	1	38.75	0	0.00	38.80	1	307	0.33%
2020/07/29	0.6	38.75	0	0.00	38.70	0.6	314	0.19%
2020/07/28	1	38.60	15	38.67	38.55	-14	318	-4.40%
2020/07/24	0.2	39.95	0	0.00	39.80	0.2	327	0.06%
2020/07/22	4	41.49	0	0.00	41.00	4	333	1.20%
2020/07/14	7	40.85	0	0.00	40.70	7	320	2.18%
2020/07/13	0	0.00	2	40.95	41.00	-2	320	-0.62%
2020/07/09	1	41.20	1	40.90	40.90	0	323	0.00%
2020/07/07	0	41.45	1	41.65	41.65	-1	322	-0.30%
2020/07/06	3	41.35	0	0.00	41.60	3	321	0.93%
2020/06/23	0	0.00	0	40.75	40.70	0	332	0.00%
2020/06/18	0.1	40.50	0	0.00	40.55	0.1	343	0.03%
2020/06/17	3	40.53	0	0.00	40.65	3	347	0.86%
2020/06/15	2	40.70	0	0.00	40.80	2	357	0.56%
2020/06/12	0	40.60	1.5	40.77	40.95	-1.5	362	-0.41%
2020/06/11	14	41.13	0	0.00	40.85	14	364	3.84%
2020/06/10	5	41.90	0	0.00	41.90	5	364	1.37%
2020/06/05	1	41.80	0	0.00	41.90	1	373	0.27%
2020/06/04	1	41.70	0	0.00	41.90	1	380	0.26%
2020/06/03	0	0.00	7	41.56	42.25	-7	384	-1.82%
2020/06/01	0.1	40.10	0	0.00	40.30	0.1	380	0.01%
2020/05/29	4	40.45	0	0.00	40.30	4	381	1.05%
2020/05/27	0.1	40.70	0	0.00	40.80	0.1	389	0.03%
2020/05/22	13	41.36	0	0.00	40.65	13	388	3.35%
2020/05/21	1	42.15	0	0.00	41.95	1	384	0.26%
2020/05/20	0	0.00	1	41.60	41.80	-1	380	-0.26%
2020/05/19	1	42.50	2	42.00	41.45	-1	376	-0.27%
2020/05/18	3	40.38	3	41.07	41.20	0	363	0.00%
2020/05/12	9	39.87	0	0.00	39.75	9	347	2.59%
2020/05/11	7.1	40.73	0	0.00	40.55	7.1	340	2.08%
2020/05/05	0.1	40.20	0	0.00	40.45	0.1	340	0.03%
2020/05/04	0	0.00	3	40.23	40.20	-3	340	-0.88%
2020/04/30	0.1	40.60	2	40.78	40.95	-1.9	341	-0.56%
2020/04/29	1	40.50	2	40.00	40.45	-1	348	-0.29%
2020/04/27	3	39.72	0	0.00	39.75	3	345	0.87%
2020/04/23	1	39.00	0	0.00	38.95	1	337	0.30%
2020/04/17	1	38.90	0	0.00	38.80	1	323	0.31%
2020/04/16	1	39.00	0	0.00	38.85	1	318	0.31%
2020/04/10	0	0.00	1	37.60	37.65	-1	312	-0.32%
2020/04/08	1	37.45	0	0.00	37.70	1	312	0.32%
2020/04/06	1	36.35	10	37.40	37.60	-9	307	-2.92%
2020/04/01	1	36.00	1.1	36.30	36.35	-0.1	302	-0.03%
2020/03/30	10	34.45	1	34.10	35.50	9	298	3.01%
2020/03/27	1	35.50	8	35.45	35.25	-7	297	-2.35%
2020/03/26	0	0.00	1	35.70	35.40	-1	295	-0.34%
2020/03/25	1	35.40	1	36.05	35.80	0	291	0.00%
2020/03/24	0	34.70	0	0.00	34.55	0	287	0.00%
2020/03/23	1.1	32.17	0.5	33.90	33.80	0.6	286	0.21%
2020/03/20	3	32.87	2	31.95	33.00	1	282	0.35%
2020/03/19	2.1	31.28	8	31.41	31.25	-5.9	277	-2.12%
2020/03/18	0	0.00	0.1	34.60	33.60	-0.1	269	-0.03%
2020/03/17	1	34.00	0	0.00	34.00	1	263	0.38%
2020/03/16	7	36.54	0	0.00	35.05	7	263	2.66%
2020/03/13	6	36.15	0	0.00	36.15	6	257	2.33%
2020/03/11	1	38.50	0	0.00	38.30	1	243	0.41%
2020/03/09	1.2	39.09	0	0.00	38.40	1.2	229	0.52%
2020/03/06	0	0.00	1	39.30	39.20	-1	222	-0.45%
2020/03/02	1	40.85	1	41.25	41.10	0	211	0.00%
2020/02/25	1.1	40.51	0	0.00	40.55	1.1	204	0.54%
2020/02/24	0.5	41.10	1	41.40	41.15	-0.5	201	-0.25%
2020/02/21	1	41.65	0	0.00	41.45	1	201	0.50%
2020/02/19	0	0.00	2	42.25	41.75	-2	195	-1.03%
2020/02/18	2	41.23	1	41.50	41.60	1	191	0.52%
2020/02/14	0	0.00	4	39.75	39.65	-4	174	-2.29%
2020/02/06	0	0.00	1	40.60	40.95	-1	167	-0.60%
2020/02/05	4	39.95	1	40.00	39.95	3	189	1.58%
2020/02/04	0.1	40.00	1	40.10	40.10	-0.9	188	-0.49%
2020/02/03	2	39.90	3	39.60	40.35	-1	184	-0.54%
2020/01/31	0	0.00	1	39.10	38.90	-1	173	-0.58%
2020/01/30	1	38.60	0	0.00	38.35	1	177	0.56%
2020/01/17	0	0.00	0.1	39.35	39.45	-0.1	170	-0.05%
2019/12/27	3	38.85	0	0.00	38.85	3	163	1.84%
2019/12/24	0.2	39.05	0	0.00	39.25	0.2	162	0.12%
2019/12/17	0	0.00	1	38.90	38.85	-1	157	-0.63%
2019/12/13	1	38.65	0	0.00	38.65	1	156	0.64%
2019/12/02	1	38.70	0	0.00	38.70	1	149	0.67%
2019/11/12	0	0.00	1	38.60	38.65	-1	140	-0.71%
2019/11/11	0	0.00	1	38.50	38.60	-1	141	-0.71%
2019/11/08	0	0.00	2	38.80	38.95	-2	140	-1.43%
2019/11/07	0	0.00	3	38.65	38.75	-3	140	-2.14%
2019/11/06	0	0.00	1	38.90	38.90	-1	138	-0.72%
2019/11/05	4	39.54	3	39.38	39.35	1	136	0.73%
2019/11/04	4	39.45	26.4	39.13	39.20	-22.4	132	-16.96%
2019/10/31	0	0.00	1	38.20	38.10	-1	103	-0.97%
2019/10/30	15	37.92	1	38.15	38.05	14	102	13.71%
2019/10/29	10	38.05	2	38.03	38.05	8	100	8.00%
2019/10/28	1	37.45	0	0.00	37.65	1	93	1.08%
2019/10/23	0.4	36.40	0	0.00	36.65	0.4	90	0.44%
2019/10/16	0	0.00	1	36.60	36.90	-1	88	-1.13%
2019/10/15	0	0.00	1	36.75	36.80	-1	87	-1.14%
2019/10/14	0	0.00	1	36.45	36.30	-1	89	-1.12%
2019/10/01	1	36.60	0	0.00	36.70	1	107	0.93%
2019/09/19	1	37.20	0	0.00	37.10	1	123	0.81%
2019/09/10	1	37.25	0	0.00	37.40	1	150	0.66%
2019/09/02	0	0.00	1	37.35	37.20	-1	167	-0.60%
2019/08/15	0	0.00	1	36.20	36.40	-1	324	-0.31%
2019/08/06	0	0.00	3	35.73	35.70	-3	341	-0.88%
2019/08/05	0	0.00	1	36.00	36.05	-1	340	-0.29%
2019/08/01	0	0.00	1.2	36.26	36.35	-1.2	340	-0.35%
2019/07/31	0	0.00	3	36.45	36.25	-3	342	-0.88%
2019/07/29	0	0.00	1	36.50	36.55	-1	344	-0.29%
2019/07/23	2	36.43	0	0.00	36.25	2	346	0.58%
2019/07/11	1	37.95	0	0.00	37.80	1	347	0.29%
2019/07/08	0	0.00	1	37.75	37.70	-1	343	-0.29%
2019/06/21	1	37.45	0	0.00	37.40	1	324	0.31%
2019/06/20	0	0.00	1	37.50	37.50	-1	320	-0.31%
2019/06/19	0	0.00	1	36.40	36.90	-1	312	-0.32%
2019/06/17	0	0.00	1	36.00	36.25	-1	298	-0.34%
2019/06/06	0.2	36.45	0	0.00	35.80	0.2	284	0.07%
2019/06/03	5	35.37	0	0.00	35.65	5	281	1.77%
2019/05/29	2	34.48	1	34.60	34.50	1	257	0.39%
2019/05/17	2	36.10	0	0.00	36.00	2	123	1.62%
2019/05/14	0	0.00	1	36.30	36.75	-1	113	-0.88%
2019/05/09	1	36.25	0	0.00	36.55	1	117	0.85%
2019/05/08	1	35.90	1	36.55	36.95	0	118	0.00%
2019/05/06	1	36.20	0	0.00	36.40	1	116	0.86%
2019/05/02	1	36.75	0	0.00	36.70	1	113	0.88%
2019/04/17	1	37.55	0	0.00	37.75	1	109	0.91%
2019/04/15	0	0.00	1	37.05	37.10	-1	105	-0.95%
2019/04/02	1	37.40	0	0.00	37.40	1	99	1.01%
2019/03/25	0	0.00	1	37.10	37.15	-1	102	-0.98%
2019/03/21	0	37.15	0	0.00	37.15	0	102	0.00%
2019/03/20	1	37.25	0	0.00	37.50	1	102	0.97%
2019/03/11	0	0.00	2	37.75	37.60	-2	116	-1.72%
2019/03/08	2	37.55	0	0.00	37.60	2	122	1.63%
2019/03/05	1	38.00	0	0.00	38.00	1	135	0.74%
2019/03/04	0	0.00	1	38.05	38.00	-1	136	-0.73%
2019/02/14	1	36.85	0	0.00	36.65	1	121	0.82%
2018/12/03	2	35.78	0	0.00	35.65	2	75	2.66%
2018/11/30	1	36.60	0	0.00	34.85	1	67	1.48%
2018/11/14	1	36.95	0	0.00	36.60	1	54	1.85%
2018/11/06	1	37.50	0	0.00	37.50	1	56	1.76%
2018/10/18	1	37.70	0	0.00	37.65	1	60	1.66%
2018/10/17	0	0.00	1	37.75	37.75	-1	62	-1.60%
2018/10/12	1	37.60	0	0.00	38.65	1	69	1.43%
2018/10/11	1	38.45	0	0.00	38.40	1	68	1.45%
2018/08/31	0	0.00	1	40.20	40.20	-1	80	-1.25%
2018/08/27	1	39.80	0	0.00	39.70	1	81	1.22%
2018/08/10	1	40.20	0	0.00	40.40	1	84	1.18%
2018/08/08	0	0.00	1	40.10	40.30	-1	88	-1.13%
2018/06/14	1	39.15	0	0.00	39.30	1	108	0.92%
2018/05/22	1	39.80	0	0.00	39.90	1	119	0.84%
2018/04/26	0	0.00	1	40.70	40.65	-1	148	-0.67%
2018/03/31	1	37.60	0	0.00	37.60	1	147	0.68%
2018/03/12	0	0.00	1	38.30	38.60	-1	147	-0.68%
2018/02/02	0	0.00	1	38.20	38.30	-1	149	-0.67%
2018/01/08	0	0.00	1	38.75	38.50	-1	134	-0.74%