嘉里大榮 (2608)-中國信託券商分點個股進出

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
39.80
漲跌
▲0.40
漲幅
+1.02%
成交量
98張
產業
上市航運類股
329人加入追蹤

立即追蹤
本地時間:13:30

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

嘉里大榮 (2608)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	0	0.00	1	39.70	39.80	-1	249	-0.40%
2024/11/27	1	39.65	0	0.00	39.75	1	255	0.39%
2024/11/25	0.3	39.90	1	39.90	40.20	-0.7	255	-0.27%
2024/11/20	1	39.60	0	0.00	39.70	1	256	0.39%
2024/11/19	0	0.00	2	39.98	39.95	-2	260	-0.77%
2024/11/14	2	39.00	1	39.10	39.00	1	264	0.38%
2024/11/12	1	39.40	0	0.00	39.50	1	262	0.38%
2024/11/11	0.2	40.10	2	40.10	40.15	-1.8	260	-0.69%
2024/11/08	1	39.90	0	0.00	39.90	1	261	0.38%
2024/11/04	0.3	40.85	1	41.55	40.30	-0.7	269	-0.26%
2024/10/30	1	41.20	3	40.53	40.05	-2	274	-0.73%
2024/10/29	13	41.86	11	41.34	41.00	2	270	0.74%
2024/10/28	5.5	41.77	1	41.25	41.35	4.5	245	1.83%
2024/10/25	1.5	40.70	3	40.68	40.55	-1.5	200	-0.75%
2024/10/24	1	39.20	0	0.00	39.20	1	185	0.54%
2024/10/15	0	0.00	0.2	39.55	39.30	-0.2	218	-0.09%
2024/10/11	0.2	39.30	0	0.00	39.30	0.2	225	0.09%
2024/10/04	0	0.00	4.5	39.60	39.60	-4.5	239	-1.89%
2024/09/30	1	39.85	0	0.00	39.75	1	243	0.41%
2024/09/20	0	0.00	1	39.65	39.65	-1	258	-0.39%
2024/09/16	0	0.00	0.3	38.92	38.75	-0.3	284	-0.11%
2024/09/09	4	37.93	1	37.95	38.15	3	412	0.73%
2024/09/06	1	38.40	1	38.60	38.50	0	424	0.00%
2024/09/04	2	38.45	0	0.00	38.30	2	444	0.45%
2024/09/03	2	39.20	0	0.00	39.15	2	450	0.44%
2024/08/23	0	0.00	0.1	39.35	39.15	-0.1	607	-0.01%
2024/08/21	1	39.20	0	0.00	39.25	1	615	0.16%
2024/08/15	0	39.65	0	0.00	39.60	0	626	0.01%
2024/08/13	2	39.53	0	0.00	39.55	2	639	0.31%
2024/08/12	0.1	39.85	0	0.00	39.80	0.1	653	0.02%
2024/08/07	0.2	39.90	0	0.00	39.70	0.2	735	0.02%
2024/08/06	5	39.05	0.2	39.10	39.15	4.8	745	0.64%
2024/08/05	3	39.62	3	39.15	38.90	0	746	0.00%
2024/08/01	0	0.00	0	41.10	41.20	0	741	-0.01%
2024/07/29	0	0.00	1	41.00	40.90	-1	750	-0.13%
2024/07/22	0	0.00	2	40.48	40.60	-2	778	-0.26%
2024/07/19	0	0.00	3	40.55	40.65	-3	779	-0.38%
2024/07/16	1.8	40.59	0	0.00	40.65	1.8	816	0.22%
2024/07/09	2.5	40.12	0	0.00	40.15	2.5	945	0.26%
2024/07/08	0.1	40.60	0	0.00	40.30	0.1	945	0.01%
2024/07/05	0	0.00	1	40.70	40.85	-1	943	-0.11%
2024/07/03	0	0.00	2	40.70	40.75	-2	946	-0.21%
2024/07/01	0	0.00	1	40.35	40.50	-1	943	-0.11%
2024/06/28	0	0.00	2	40.55	40.50	-2	944	-0.21%
2024/06/27	3	40.13	0	0.00	40.25	3	942	0.32%
2024/06/26	1.5	40.19	0	0.00	40.10	1.5	937	0.16%
2024/06/25	0.1	40.90	1	40.50	40.50	-0.9	931	-0.10%
2024/06/24	8	40.41	0	0.00	40.80	8	929	0.86%
2024/06/19	2	41.78	0.4	41.80	41.40	1.6	891	0.18%
2024/06/18	4.6	41.93	1.1	42.00	42.00	3.5	880	0.40%
2024/06/17	5	45.23	0	0.00	45.40	5	840	0.59%
2024/06/14	3	45.15	1.4	45.13	45.15	1.6	814	0.19%
2024/06/13	1	45.00	0	0.00	45.05	1	796	0.13%
2024/06/12	1	44.60	1	44.70	44.75	0	794	0.00%
2024/06/11	2	45.30	2	45.80	45.05	0	792	0.00%
2024/06/07	0.2	45.45	0	0.00	45.50	0.2	787	0.03%
2024/06/06	34	44.83	0	0.00	45.10	34	777	4.38%
2024/06/05	0.3	44.65	0	0.00	44.65	0.3	764	0.04%
2024/06/04	5.1	45.33	12	44.68	45.00	-7	757	-0.92%
2024/06/03	24.2	46.44	14.1	46.15	45.65	10.2	738	1.37%
2024/05/31	0	0.00	2	44.05	44.10	-2	650	-0.31%
2024/05/29	1	42.70	10	42.90	42.85	-9	633	-1.42%
2024/05/27	0	0.00	2	42.80	42.80	-2	629	-0.32%
2024/05/24	0	0.00	5	42.65	42.80	-5	627	-0.80%
2024/05/21	0.2	43.70	0	0.00	43.30	0.2	619	0.03%
2024/05/16	2	44.10	15.4	44.43	44.20	-13.4	600	-2.23%
2024/05/15	0	44.00	87	44.39	44.45	-87	587	-14.80%
2024/05/14	0.5	43.90	2	44.10	43.65	-1.5	568	-0.26%
2024/05/13	25.2	44.41	20	44.92	44.05	5.2	551	0.94%
2024/05/10	2	43.25	6	42.86	43.15	-4	502	-0.80%
2024/05/09	0	0.00	2	42.85	42.60	-2	490	-0.41%
2024/05/07	2	43.05	1	42.85	42.95	1	478	0.21%
2024/05/03	0.1	42.77	1	42.80	42.55	-1	463	-0.20%
2024/05/02	1	42.55	0	0.00	42.70	1	458	0.22%
2024/04/30	4	42.23	1.1	42.15	42.30	2.9	449	0.64%
2024/04/29	0	0.00	2	43.15	43.10	-2	434	-0.46%
2024/04/26	0.3	41.95	1	42.25	42.25	-0.7	416	-0.16%
2024/04/25	4	42.21	0	0.00	41.95	4	409	0.98%
2024/04/24	2	41.50	0	0.00	42.30	2	403	0.50%
2024/04/23	4	41.80	0	0.00	41.65	4	392	1.02%
2024/04/22	2	41.90	150	42.22	41.80	-148	386	-38.32%	大賣/鉅額交易
2024/04/19	155	41.99	18	41.45	42.10	137	354	38.68%	大買/鉅額交易
2024/04/18	4	40.29	3	41.17	41.50	1	295	0.34%
2024/04/17	10	38.03	0	0.00	38.00	10	227	4.40%
2024/04/16	0	0.00	0	38.10	38.10	0	227	-0.01%
2024/04/15	13	38.32	0	0.00	38.30	13	220	5.92%
2024/04/12	6	38.55	0	0.00	38.60	6	215	2.78%
2024/04/11	19	38.88	0	0.00	38.80	19	213	8.91%
2024/04/10	27	39.16	0	0.00	39.15	27	210	12.81%
2024/04/09	8	39.17	1	39.20	39.25	7	210	3.33%
2024/04/02	1	38.70	0	0.00	38.85	1	207	0.48%
2024/03/29	1	38.75	0	0.00	38.75	1	206	0.49%
2024/03/25	2	38.80	0	0.00	38.75	2	210	0.95%
2024/03/19	0	0.00	8	38.45	38.45	-8	207	-3.86%
2024/03/18	0	0.00	0.2	38.65	38.65	-0.2	204	-0.11%
2024/03/15	0	0.00	1	39.10	38.80	-1	202	-0.49%
2024/03/14	0	38.50	4	38.69	38.60	-4	187	-2.13%
2024/03/06	0	0.00	0.3	38.00	38.05	-0.3	179	-0.17%
2024/03/01	0.2	37.95	0.1	37.75	38.05	0.1	176	0.06%
2024/02/29	0	0.00	0.3	37.95	38.00	-0.3	177	-0.17%
2024/02/23	0	0.00	4	37.64	37.65	-4	174	-2.30%
2024/02/22	1	37.70	0	0.00	37.75	1	173	0.57%
2024/02/19	0.2	37.80	0	0.00	37.75	0.2	176	0.11%
2024/02/16	0.2	37.65	0	0.00	37.60	0.2	180	0.11%
2024/02/02	0	0.00	1	37.60	37.50	-1	184	-0.54%
2024/02/01	1	37.45	0	0.00	37.50	1	186	0.54%
2024/01/31	0.3	37.50	0	0.00	37.30	0.3	186	0.16%
2024/01/30	0.2	37.50	0	0.00	37.30	0.2	186	0.11%
2024/01/26	1	37.50	0	0.00	37.55	1	190	0.53%
2024/01/24	1	37.55	0	0.00	37.50	1	190	0.52%
2024/01/18	2	37.58	3	37.53	37.50	-1	192	-0.52%
2024/01/17	2	37.30	0	0.00	37.35	2	193	1.03%
2024/01/16	1	37.40	0	0.00	37.30	1	189	0.53%
2024/01/15	2	37.85	0	0.00	37.70	2	185	1.08%
2024/01/11	0.2	37.75	0	0.00	37.65	0.2	185	0.11%
2024/01/10	1	37.90	0	0.00	37.85	1	184	0.54%
2024/01/09	0.2	38.25	0	0.00	38.10	0.2	182	0.11%
2023/12/22	0.3	38.55	0	0.00	38.55	0.3	179	0.17%
2023/12/19	1	38.40	1	38.40	38.45	0	173	0.00%
2023/12/14	0	0.00	3	38.35	38.40	-3	168	-1.78%
2023/12/11	1	38.40	0	0.00	38.40	1	165	0.60%
2023/12/08	1.2	38.35	0	0.00	38.40	1.2	166	0.69%
2023/12/07	1	38.15	0	0.00	38.15	1	166	0.60%
2023/12/06	0	0.00	1	38.50	38.50	-1	165	-0.60%
2023/12/04	0	0.00	1	38.45	38.45	-1	164	-0.61%
2023/12/01	2	38.00	0	0.00	38.00	2	157	1.27%
2023/11/30	0	0.00	0.5	38.00	37.85	-0.5	159	-0.29%
2023/11/28	2	38.15	0.3	38.20	38.20	1.7	163	1.02%
2023/11/22	0.1	37.85	0	0.00	37.95	0.1	173	0.06%
2023/11/17	0	0.00	3	37.80	37.90	-3	172	-1.74%
2023/11/16	3	37.90	0.6	37.70	37.90	2.5	171	1.43%
2023/11/08	1	37.65	0	0.00	37.65	1	182	0.55%
2023/11/02	1	37.05	0	0.00	37.20	1	193	0.52%
2023/10/24	0	0.00	1	37.05	37.00	-1	203	-0.49%
2023/10/19	0	0.00	1	37.10	37.10	-1	215	-0.46%
2023/10/17	1	37.60	0	0.00	37.40	1	218	0.46%
2023/10/16	0	0.00	6	37.55	37.65	-6	225	-2.66%
2023/10/13	0	0.00	4	37.64	37.75	-4	229	-1.74%
2023/10/12	0	0.00	1	37.55	37.55	-1	232	-0.43%
2023/10/11	0	0.00	2	37.30	37.40	-2	232	-0.86%
2023/10/05	2	37.00	0	0.00	36.85	2	241	0.83%
2023/10/04	1	36.80	0	0.00	36.70	1	242	0.41%
2023/10/02	2	37.10	0	0.00	36.95	2	248	0.81%
2023/09/28	1	37.10	0	0.00	36.95	1	250	0.40%
2023/09/27	1	37.30	0	0.00	37.10	1	246	0.41%
2023/09/26	1	37.15	0	0.00	37.05	1	246	0.41%
2023/09/19	1	37.80	0	0.00	37.90	1	245	0.41%
2023/09/18	1	38.10	0	0.00	38.15	1	245	0.41%
2023/09/14	1	38.30	2	38.23	38.15	-1	247	-0.40%
2023/09/13	2	37.98	0	0.00	38.15	2	247	0.81%
2023/09/12	0	0.00	2	37.60	37.85	-2	247	-0.81%
2023/09/11	1	37.50	0	0.00	37.55	1	248	0.40%
2023/09/08	0	0.00	3	37.60	37.70	-3	249	-1.20%
2023/09/04	15	38.00	0	0.00	38.05	15	257	5.82%
2023/08/30	0	0.00	10	37.43	37.75	-10	254	-3.93%
2023/08/22	10	36.77	0	0.00	36.70	10	255	3.92%
2023/08/17	0	0.00	2	36.40	36.40	-2	252	-0.79%
2023/08/16	0.5	36.80	0	0.00	36.65	0.5	249	0.20%
2023/08/15	0	0.00	0	36.80	36.70	0	245	0.00%
2023/08/10	20	36.00	0	0.00	36.00	20	229	8.71%
2023/08/08	1	36.05	0	0.00	36.10	1	226	0.44%
2023/08/07	1	36.10	0	0.00	36.10	1	224	0.44%
2023/08/04	1	36.00	0	0.00	36.00	1	223	0.45%
2023/07/31	1	36.30	0	0.00	36.10	1	218	0.46%
2023/07/28	2	36.20	0	0.00	36.30	2	215	0.93%
2023/07/27	1	36.10	0	0.00	36.25	1	212	0.47%
2023/07/25	2	35.83	0	0.00	35.75	2	210	0.95%
2023/07/19	1	36.15	0	0.00	36.30	1	197	0.51%
2023/07/18	0	0.00	3	36.55	36.50	-3	193	-1.55%
2023/07/17	1	36.75	0	0.00	36.75	1	190	0.53%
2023/07/11	0	0.00	0	38.60	38.50	0	183	0.00%
2023/06/26	0	0.00	0.5	39.25	39.25	-0.5	176	-0.28%
2023/06/19	0	0.00	1	39.30	39.25	-1	177	-0.57%
2023/06/15	0	0.00	0.9	39.25	39.35	-0.9	176	-0.51%
2023/06/09	0	0.00	0.7	39.50	39.65	-0.7	173	-0.40%
2023/06/08	5	39.35	0	0.00	39.35	5	170	2.92%
2023/06/07	0	0.00	1	38.90	39.25	-1	168	-0.59%
2023/06/06	0	0.00	0.2	38.70	38.85	-0.2	162	-0.09%
2023/06/05	0	38.60	0.1	38.55	38.70	-0.1	162	-0.06%
2023/05/30	0	0.00	0	38.60	38.30	0	159	0.00%
2023/05/29	0	0.00	0.3	38.50	38.30	-0.3	161	-0.17%
2023/05/24	1	38.60	0	0.00	38.95	1	165	0.61%
2023/05/19	0.2	38.60	0	0.00	38.60	0.2	166	0.12%
2023/05/17	0	0.00	0	38.50	38.90	0	167	-0.03%
2023/05/15	0.2	38.20	0	0.00	38.40	0.2	162	0.12%
2023/05/08	0	38.50	0	0.00	38.50	0	177	0.00%
2023/05/05	0	0.00	1	38.40	38.55	-1	184	-0.54%
2023/05/02	0	0.00	1.3	38.42	38.50	-1.3	194	-0.67%
2023/04/28	0	0.00	1	38.30	38.40	-1	195	-0.51%
2023/04/21	1.3	38.00	0	0.00	38.15	1.3	201	0.62%
2023/04/20	0.2	38.35	0	0.00	38.20	0.2	203	0.07%
2023/04/19	0.1	38.50	0	0.00	38.50	0.1	209	0.07%
2023/04/18	0.2	38.70	1	38.55	38.60	-0.8	230	-0.36%
2023/04/13	0	38.25	1	38.50	38.45	-1	260	-0.37%
2023/04/07	0.2	38.20	0	0.00	38.05	0.2	261	0.08%
2023/03/31	0.2	38.25	0	0.00	37.95	0.2	265	0.08%
2023/03/30	0	0.00	2	37.98	37.95	-2	270	-0.74%
2023/03/24	0	0.00	1	38.10	38.20	-1	327	-0.31%
2023/03/17	1.2	37.92	0	0.00	37.90	1.2	337	0.36%
2023/03/03	0	0.00	0.1	38.20	38.40	-0.1	334	-0.03%
2023/03/01	0	0.00	1	37.90	37.85	-1	335	-0.30%
2023/02/24	2	38.40	0	0.00	38.20	2	332	0.60%
2023/02/22	0	0.00	0	38.45	38.25	0	324	-0.01%
2023/02/20	1	38.50	0	0.00	38.45	1	326	0.31%
2023/02/15	0	0.00	1	38.45	38.50	-1	330	-0.30%
2023/02/13	0	0.00	1	38.95	38.55	-1	334	-0.30%
2023/02/08	0	0.00	1	39.35	39.35	-1	331	-0.30%
2023/02/03	0	0.00	0.4	39.30	39.50	-0.4	337	-0.12%
2023/02/02	0	39.15	2	39.15	39.25	-2	332	-0.60%
2023/01/31	0	0.00	0	39.00	39.00	0	327	0.00%
2023/01/30	0.1	38.80	1	38.51	38.50	-0.9	326	-0.28%
2023/01/06	0.2	38.85	0	0.00	39.05	0.2	347	0.06%
2023/01/05	4	39.20	4	38.78	39.30	0	333	0.00%
2022/12/28	0.2	37.85	0	0.00	37.75	0.2	305	0.07%
2022/12/20	10	38.63	10	38.47	38.25	0	326	0.00%
2022/12/19	0	0.00	2	37.70	37.80	-2	309	-0.65%
2022/12/15	2	37.80	0	0.00	38.05	2	302	0.66%
2022/12/12	2	38.30	6	38.07	38.00	-4	321	-1.25%
2022/12/08	1	37.20	1	37.50	37.50	0	320	0.00%
2022/12/07	0	0.00	1	37.30	37.35	-1	322	-0.31%
2022/12/05	1	37.35	0	0.00	37.70	1	321	0.31%
2022/11/29	0	0.00	2	37.10	37.15	-2	319	-0.63%
2022/11/25	0	0.00	3	37.35	37.20	-3	324	-0.92%
2022/11/23	1.2	36.67	0	0.00	36.80	1.2	324	0.37%
2022/11/21	0	0.00	1	36.35	36.30	-1	328	-0.30%
2022/11/14	0	0.00	0.1	37.20	37.40	-0.1	340	-0.03%
2022/11/11	0	0.00	1	36.80	36.90	-1	337	-0.30%
2022/11/09	1	36.65	0	0.00	36.95	1	338	0.30%
2022/11/07	0	36.50	0	0.00	36.55	0	340	0.00%
2022/11/04	1	35.90	0	0.00	36.10	1	340	0.29%
2022/11/02	0	0.00	0.1	35.75	35.80	-0.1	343	-0.03%
2022/10/24	0	0.00	0.5	34.75	34.90	-0.5	447	-0.11%
2022/10/21	0.5	34.10	0	0.00	33.95	0.5	448	0.11%
2022/10/19	1	36.05	0	0.00	35.70	1	435	0.23%
2022/10/12	1	36.50	1	36.40	36.45	0	465	0.00%
2022/10/05	5.2	37.63	0	0.00	37.60	5.2	486	1.07%
2022/09/30	1	37.70	8	37.00	37.75	-7	497	-1.41%
2022/09/28	1.1	36.77	0	0.00	36.25	1.1	487	0.23%
2022/09/23	1	39.80	0	0.00	39.00	1	501	0.20%
2022/09/21	0	0.00	2	40.00	39.85	-2	497	-0.40%
2022/09/20	2	40.25	1	40.20	40.35	1	493	0.20%
2022/09/14	2	40.08	0	0.00	39.95	2	509	0.39%
2022/09/08	0	0.00	0.1	40.15	40.15	-0.1	542	-0.01%
2022/09/07	18	39.75	0	0.00	39.75	18	551	3.27%
2022/09/02	1	40.35	1	40.40	40.25	0	573	0.00%
2022/08/29	1.3	40.96	0.4	41.00	41.00	0.9	583	0.15%
2022/08/25	0	0.00	1	42.00	41.90	-1	581	-0.17%
2022/08/23	0.1	41.50	0	0.00	41.20	0.1	583	0.01%
2022/08/19	2	41.75	0	0.00	41.75	2	589	0.34%
2022/08/12	0.2	41.00	0	0.00	40.90	0.2	604	0.03%
2022/08/11	0.2	41.20	0	0.00	41.15	0.2	611	0.03%
2022/08/09	0	0.00	0.5	40.80	40.85	-0.5	624	-0.08%
2022/08/05	1	42.25	1	42.10	42.10	0	642	0.00%
2022/08/04	0.5	43.15	4	43.21	43.15	-3.5	647	-0.54%
2022/08/01	0	0.00	5	40.65	40.90	-5	617	-0.81%
2022/07/29	0	0.00	5	40.50	40.55	-5	640	-0.78%
2022/07/28	0	0.00	10	40.90	40.45	-10	659	-1.52%
2022/07/22	1	40.25	0	0.00	40.25	1	809	0.12%
2022/07/21	0	0.00	1	40.05	40.20	-1	938	-0.11%
2022/07/20	0.1	39.65	0	0.00	39.50	0.1	1,190	0.01%
2022/07/18	0	0.00	3	38.65	38.45	-3	2,443	-0.12%
2022/07/13	2	37.45	1	37.40	37.30	1	2,470	0.04%
2022/07/12	0.1	36.90	0	0.00	37.45	0.1	2,485	0.00%
2022/07/05	0	0.00	0.1	39.89	39.90	-0.1	2,522	0.00%
2022/06/29	0	0.00	2	40.20	40.10	-2	2,596	-0.08%
2022/06/27	2	41.20	0.2	41.20	41.35	1.8	2,636	0.07%
2022/06/24	1	40.20	0	0.00	40.10	1	2,670	0.04%
2022/06/23	0	0.00	4	39.15	39.10	-4	2,791	-0.14%
2022/06/22	1	40.10	1	39.70	39.30	0	2,790	0.00%
2022/06/17	0.1	40.00	0	0.00	40.00	0.1	2,783	0.00%
2022/06/13	0	0.00	10	40.95	40.95	-10	2,780	-0.36%
2022/06/09	2	42.25	0	0.00	42.60	2	2,775	0.07%
2022/06/08	0	0.00	1	42.65	42.65	-1	2,777	-0.04%
2022/06/07	1	42.20	0	0.00	42.55	1	2,787	0.04%
2022/06/06	0	0.00	1	42.25	42.30	-1	2,796	-0.04%
2022/05/31	0	0.00	3	42.50	42.85	-3	2,838	-0.11%
2022/05/27	0	0.00	11	42.05	42.00	-11	2,839	-0.39%
2022/05/25	0	0.00	1	42.10	42.15	-1	2,854	-0.04%
2022/05/23	0	0.00	1	42.70	42.25	-1	2,891	-0.03%
2022/05/20	0	0.00	3	41.95	41.80	-3	2,899	-0.10%
2022/05/19	1	41.65	1	41.70	41.60	0	2,921	0.00%
2022/05/18	0	0.00	1	42.10	42.05	-1	2,927	-0.03%
2022/05/17	2	41.83	0	0.00	41.85	2	2,932	0.07%
2022/05/16	3	42.05	2	42.35	42.40	1	2,930	0.03%
2022/05/13	2	41.13	0	0.00	41.15	2	2,933	0.07%
2022/05/12	2	41.08	5	41.14	40.95	-3	2,942	-0.10%
2022/05/11	1.5	42.18	1	42.05	42.00	0.5	3,003	0.02%
2022/05/10	1	42.20	2.2	42.18	42.20	-1.2	3,010	-0.04%
2022/05/09	5	43.04	6	43.27	42.85	-1	3,019	-0.03%
2022/05/06	5	42.99	6	42.93	43.00	-1	3,017	-0.03%
2022/05/05	0	0.00	1.5	43.87	43.70	-1.5	3,015	-0.05%
2022/05/04	8	44.34	7	44.27	44.15	1	3,055	0.03%
2022/05/03	1	44.40	4.2	44.25	44.15	-3.2	3,097	-0.10%
2022/04/29	5	44.80	5	44.69	44.55	0	3,236	0.00%
2022/04/28	8.2	45.53	6	45.63	45.05	2.2	3,323	0.07%
2022/04/27	12	45.21	15	45.06	45.25	-3	3,308	-0.09%
2022/04/26	57	45.81	54	45.08	44.70	3	3,233	0.09%
2022/04/25	194.5	50.24	176.3	50.48	45.20	18.2	3,080	0.59%	大買/大賣/
2022/04/22	26	46.70	25.1	47.75	48.45	0.9	2,220	0.04%
2022/04/21	0	0.00	1	44.10	44.05	-1	2,316	-0.04%
2022/04/19	1	42.80	3	43.10	42.85	-2	3,891	-0.05%
2022/04/18	9.5	43.69	8	43.52	43.45	1.5	4,310	0.03%
2022/04/15	0	0.00	1	43.00	43.15	-1	4,516	-0.02%
2022/04/14	0	0.00	19	42.92	43.55	-19	4,767	-0.40%
2022/04/13	0	0.00	2	42.30	42.25	-2	4,831	-0.04%
2022/04/12	0	0.00	3	41.77	41.75	-3	4,863	-0.06%
2022/04/11	2	42.13	0	0.00	42.10	2	4,884	0.04%
2022/04/08	0	42.75	0	0.00	42.80	0	4,880	0.00%
2022/04/07	0.2	43.30	2	43.13	42.75	-1.8	4,879	-0.04%
2022/04/06	5	44.76	12	44.01	43.60	-7	4,863	-0.14%
2022/04/01	16	45.00	9.1	44.36	43.70	6.9	4,840	0.14%
2022/03/31	5	43.85	0	0.00	43.80	5	4,783	0.10%
2022/03/30	1	43.60	1	43.85	43.95	0	4,762	0.00%
2022/03/29	2.2	43.19	4	43.11	43.00	-1.8	4,743	-0.04%
2022/03/28	34.1	45.48	39.4	45.25	44.80	-5.3	4,703	-0.11%
2022/03/25	1	42.30	1	42.20	42.25	0	4,578	0.00%
2022/03/24	1	41.80	3	42.60	42.65	-2	4,576	-0.04%
2022/03/22	0.1	42.10	0	0.00	41.90	0.1	4,578	0.00%
2022/03/21	0	42.45	1	42.35	42.35	-1	4,577	-0.02%
2022/03/18	0	0.00	4	42.29	42.40	-4	4,583	-0.09%
2022/03/17	0.4	41.95	13	41.93	42.05	-12.7	4,588	-0.28%
2022/03/16	0	0.00	2	41.13	41.10	-2	4,601	-0.04%
2022/03/15	6	41.29	1	41.20	40.90	5	4,596	0.11%
2022/03/14	13	41.43	1	41.65	41.55	12	4,597	0.26%
2022/03/11	1	41.35	0	0.00	41.30	1	4,598	0.02%
2022/03/10	1	42.15	2	42.08	41.75	-1	4,599	-0.02%
2022/03/09	2	40.83	3	41.23	41.35	-1	4,599	-0.02%
2022/03/08	9	41.14	7	40.96	40.45	2	4,613	0.04%
2022/03/07	7	41.75	1	41.95	41.75	6	4,677	0.13%
2022/03/04	2	43.40	1	43.40	43.35	1	4,788	0.02%
2022/03/03	0	0.00	1	43.55	43.65	-1	4,930	-0.02%
2022/03/02	3	43.48	13.2	43.47	43.50	-10.2	4,931	-0.21%
2022/03/01	4	43.40	1	43.60	43.45	3	4,930	0.06%
2022/02/25	1.1	43.28	1	43.60	43.25	0.1	4,928	0.00%
2022/02/24	5.2	44.05	15	43.81	43.30	-9.8	4,915	-0.20%
2022/02/23	2	44.60	0	0.00	44.45	2	4,885	0.04%
2022/02/22	2	44.25	1.1	44.50	44.20	0.9	4,881	0.02%
2022/02/21	3	45.25	0	0.00	45.00	3	4,870	0.06%
2022/02/16	0	0.00	0.1	44.65	44.35	-0.1	4,846	0.00%
2022/02/15	1.9	44.30	2	44.45	44.20	-0.1	4,846	0.00%
2022/02/14	2.1	44.49	3.1	44.50	44.45	-1	4,836	-0.02%
2022/02/11	18	46.23	13	46.22	45.30	5	4,824	0.10%
2022/02/10	2	44.90	0	0.00	44.95	2	4,750	0.04%
2022/02/09	1	45.15	2	45.05	44.90	-1	4,740	-0.02%
2022/02/08	6	44.67	1	45.00	44.65	5	4,724	0.11%
2022/02/07	8	44.34	5	44.52	45.30	3	4,706	0.06%
2022/01/26	5	45.04	11.2	44.98	45.25	-6.2	4,742	-0.13%
2022/01/25	1.2	46.43	8	46.61	45.60	-6.8	4,696	-0.14%
2022/01/24	23	48.42	15	48.11	47.75	8	4,638	0.17%
2022/01/21	15.4	47.11	37	47.53	46.60	-21.6	4,496	-0.48%
2022/01/20	9	46.07	4	46.15	46.00	5	4,371	0.11%
2022/01/19	10.2	47.89	19	48.07	47.40	-8.8	4,311	-0.20%
2022/01/18	14.1	48.86	41	48.24	47.70	-27	4,249	-0.63%
2022/01/17	26.2	49.67	20.8	49.58	49.25	5.5	4,171	0.13%
2022/01/14	38.7	50.50	61.1	50.29	49.50	-22.5	4,028	-0.56%
2022/01/13	83.3	50.88	67	50.93	50.60	16.3	3,690	0.44%
2022/01/12	185.5	51.94	138.4	52.28	50.00	47.1	3,027	1.56%	大買/大賣/
2022/01/11	122.7	52.01	104	52.41	50.20	18.7	2,096	0.89%	大買/大賣/
2022/01/10	20	54.74	30	55.54	55.70	-10	1,678	-0.60%
2022/01/07	55	49.43	51.9	49.96	50.70	3.2	1,459	0.22%
2022/01/06	16	47.04	28	46.57	46.15	-12	1,206	-0.99%
2022/01/05	11.1	46.23	6.1	46.40	45.50	5	1,138	0.44%
2022/01/04	23	45.94	2.3	45.67	46.20	20.8	1,114	1.86%
2022/01/03	0	0.00	1	45.15	45.05	-1	1,097	-0.09%
2021/12/27	1	44.70	9	44.95	44.70	-8	1,157	-0.69%
2021/12/24	8.1	44.55	0	0.00	44.55	8.1	1,176	0.69%
2021/12/17	1	44.30	0	0.00	44.60	1	1,224	0.08%
2021/12/15	0.2	43.80	1	43.70	43.80	-0.8	1,259	-0.06%
2021/12/14	0	0.00	11	43.95	43.90	-11	1,278	-0.86%
2021/12/13	11.4	44.42	0	0.00	44.40	11.4	1,300	0.88%
2021/12/10	8	45.84	4.1	45.36	44.90	3.9	1,413	0.28%
2021/12/07	1	44.20	0	0.00	44.50	1	2,137	0.05%
2021/12/03	2	44.73	2	44.83	44.60	0	3,346	0.00%
2021/12/02	0	0.00	2	45.03	44.85	-2	3,474	-0.06%
2021/12/01	28	46.62	29	46.61	45.10	-1	3,464	-0.03%
2021/11/30	20.1	46.19	12	45.42	45.45	8.1	3,401	0.24%
2021/11/29	39	47.12	35	47.65	47.85	4	3,284	0.12%
2021/11/26	3	43.33	1	44.20	43.50	2	3,147	0.06%
2021/11/24	0	0.00	2	44.28	44.30	-2	3,159	-0.06%
2021/11/23	1.1	43.57	2	43.65	43.55	-0.9	3,168	-0.03%
2021/11/22	0	0.00	0.5	43.55	43.95	-0.5	3,173	-0.02%
2021/11/17	1.3	43.73	1	44.10	43.70	0.3	3,210	0.01%
2021/11/16	1	44.70	0.2	44.50	44.50	0.8	3,220	0.02%
2021/11/15	0.2	43.90	0.1	44.10	43.95	0.1	3,231	0.00%
2021/11/12	0	0.00	6	44.47	44.30	-6	3,260	-0.18%
2021/11/11	2.1	44.80	0	0.00	44.55	2.1	3,273	0.06%
2021/11/10	1	44.80	2	45.10	44.85	-1	3,290	-0.03%
2021/11/09	0.1	44.75	1	44.65	44.55	-0.9	3,305	-0.03%
2021/11/08	4	44.55	4	45.05	44.80	0	3,307	0.00%
2021/11/05	1.1	44.21	12	44.08	44.40	-10.9	3,323	-0.33%
2021/11/04	2.5	44.89	1	45.75	44.70	1.5	3,333	0.04%
2021/11/03	5.5	45.19	11	45.39	45.40	-5.5	3,336	-0.17%
2021/11/02	3	43.55	6.1	43.95	43.95	-3.1	3,293	-0.09%
2021/11/01	3	43.47	2	44.00	43.35	1	3,328	0.03%
2021/10/29	0	0.00	2	43.30	43.35	-2	3,333	-0.06%
2021/10/27	0.2	42.80	1	42.70	42.70	-0.8	3,367	-0.02%
2021/10/25	2	43.50	2	42.88	42.85	0	3,410	0.00%
2021/10/22	4.2	43.05	1	42.30	42.20	3.2	3,411	0.09%
2021/10/21	10	43.30	0	0.00	43.85	10	3,418	0.29%
2021/10/20	1	43.00	1	42.50	42.60	0	3,415	0.00%
2021/10/19	0	0.00	3.1	42.20	42.45	-3.1	3,442	-0.09%
2021/10/18	0	0.00	2	41.05	41.60	-2	3,483	-0.06%
2021/10/15	1	42.20	3	42.08	42.20	-2	3,517	-0.06%
2021/10/14	0.1	41.50	2	40.90	41.50	-1.9	3,548	-0.05%
2021/10/13	7	41.29	2	41.20	41.10	5	3,570	0.14%
2021/10/12	0	0.00	1	42.00	41.80	-1	3,615	-0.03%
2021/10/08	5	42.96	2	42.60	42.60	3	3,775	0.08%
2021/10/07	8	43.57	4	43.53	43.40	4	3,893	0.10%
2021/10/06	11.3	42.27	5	43.59	42.05	6.3	3,982	0.16%
2021/10/05	1.3	43.34	2.2	42.31	43.60	-0.9	4,044	-0.02%
2021/10/04	1	43.30	8	44.55	43.15	-7	4,149	-0.17%
2021/10/01	1	44.86	2	44.93	44.65	-1	4,267	-0.02%
2021/09/30	0	46.15	10.3	45.88	46.45	-10.3	4,362	-0.24%
2021/09/29	17	47.22	18.4	46.11	46.00	-1.4	4,461	-0.03%
2021/09/28	0	0.00	2	47.15	47.30	-2	4,602	-0.04%
2021/09/27	0	0.00	8.5	47.54	47.40	-8.5	4,729	-0.18%
2021/09/24	7	47.48	1	47.35	47.40	6	4,991	0.12%
2021/09/23	2	47.93	6	47.47	47.25	-4	5,277	-0.08%
2021/09/22	15	47.44	9.2	47.41	47.50	5.8	5,581	0.10%
2021/09/17	13	49.19	10	49.38	48.85	3	5,962	0.05%
2021/09/16	2.1	49.00	0	0.00	48.90	2.1	6,350	0.03%
2021/09/15	31	49.11	34	49.61	49.70	-3	6,730	-0.04%
2021/09/14	101.1	50.92	78.5	50.11	49.45	22.6	7,068	0.32%	大買/
2021/09/13	38	49.51	37	49.70	49.00	1	8,044	0.01%
2021/09/10	35.2	54.24	63.1	54.39	52.40	-27.9	8,861	-0.32%
2021/09/09	279.7	59.73	240.7	59.20	56.50	39	9,254	0.42%	大買/大賣/
2021/09/08	71.8	55.84	31.2	56.08	56.90	40.7	8,692	0.47%
2021/09/07	21.5	50.48	10	50.83	51.80	11.5	8,436	0.14%
2021/09/06	0	0.00	10	47.30	47.10	-10	8,389	-0.12%
2021/09/03	0.4	47.95	1	47.50	47.00	-0.6	8,474	-0.01%
2021/09/01	0	0.00	0.1	48.90	49.05	-0.1	8,695	0.00%
2021/08/31	1.1	49.28	0	0.00	48.00	1.1	8,837	0.01%
2021/08/30	1	49.15	0	0.00	49.15	1	9,057	0.01%
2021/08/27	6	49.43	0	0.00	49.55	6	9,280	0.06%
2021/08/26	0	0.00	0.2	49.45	49.15	-0.2	9,757	0.00%
2021/08/24	1	49.65	0	0.00	49.65	1	11,579	0.01%
2021/08/23	6.2	49.17	1	49.15	49.05	5.2	12,305	0.04%
2021/08/20	0	0.00	17	48.09	48.00	-17	12,581	-0.14%
2021/08/19	10	48.10	1	49.10	48.00	9	13,267	0.07%
2021/08/18	2	49.73	8	48.65	49.95	-6	13,698	-0.04%
2021/08/17	1	48.70	0	0.00	47.70	1	14,172	0.01%
2021/08/16	0	0.00	3	49.15	49.70	-3	14,240	-0.02%
2021/08/13	0	0.00	1	50.30	50.00	-1	14,475	-0.01%
2021/08/12	0	0.00	2	51.90	51.70	-2	14,577	-0.01%
2021/08/11	1.3	51.66	3.1	51.43	51.80	-1.8	14,608	-0.01%
2021/08/10	0	52.80	5	51.94	51.80	-5	14,693	-0.03%
2021/08/06	0	0.00	2	53.90	53.30	-2	14,856	-0.01%
2021/08/05	1.5	53.69	2.1	53.68	52.80	-0.6	14,885	0.00%
2021/08/03	8.1	56.12	0	0.00	55.90	8.1	14,835	0.05%
2021/08/02	3	56.47	1.5	56.87	57.60	1.5	14,816	0.01%
2021/07/30	2.5	56.40	0	0.00	55.00	2.5	14,785	0.02%
2021/07/27	0.2	57.23	2.8	57.07	56.00	-2.6	14,709	-0.02%
2021/07/26	3	58.23	0	0.00	57.30	3	14,690	0.02%
2021/07/23	6	57.73	11	57.40	58.30	-5	14,675	-0.03%
2021/07/22	0	0.00	19.3	56.78	57.60	-19.3	14,644	-0.13%
2021/07/21	0.2	57.00	9	56.38	55.90	-8.8	14,594	-0.06%
2021/07/20	3	56.80	4	57.38	56.70	-1	14,552	-0.01%
2021/07/19	0	0.00	1.5	59.10	59.30	-1.5	14,511	-0.01%
2021/07/16	12	60.05	12.2	60.41	59.40	-0.2	14,485	0.00%
2021/07/15	11.5	60.76	6	60.82	60.90	5.5	14,428	0.04%
2021/07/14	0.5	57.40	32.2	58.74	60.20	-31.7	14,264	-0.22%
2021/07/13	2	59.81	10.2	60.38	60.00	-8.2	14,138	-0.06%
2021/07/12	2.1	62.97	3.1	62.87	62.30	-1	14,030	-0.01%
2021/07/09	14.5	63.69	0	63.40	63.50	14.5	13,951	0.10%
2021/07/08	6.6	64.96	24	64.28	66.50	-17.4	13,827	-0.13%
2021/07/07	31.1	64.04	25.1	63.43	63.10	6	13,687	0.04%
2021/07/06	9.5	65.69	10	65.53	64.60	-0.5	13,567	0.00%
2021/07/05	11.6	64.57	37	64.73	65.90	-25.4	13,456	-0.19%
2021/07/02	16.1	66.57	122.1	66.09	66.50	-106	13,286	-0.80%	大賣/鉅額交易
2021/07/01	18.5	68.92	22.6	69.71	67.50	-4.2	13,152	-0.03%
2021/06/30	28.4	70.09	89.3	69.20	69.20	-60.9	12,880	-0.47%
2021/06/29	84.2	72.65	59	70.75	69.80	25.2	12,579	0.20%
2021/06/28	73.1	72.35	140.3	72.06	71.60	-67.1	12,252	-0.55%	大賣/
2021/06/25	50.5	72.41	91.8	71.49	70.40	-41.3	11,846	-0.35%
2021/06/24	59.1	71.07	93.6	71.24	71.30	-34.5	11,436	-0.30%
2021/06/23	62.5	68.55	75.8	67.72	67.60	-13.3	11,025	-0.12%
2021/06/22	308.3	76.12	209.3	75.36	71.00	99	10,562	0.94%	大買/大賣/
2021/06/21	99.4	71.65	206.1	72.34	74.00	-106.7	9,267	-1.15%	大賣/鉅額交易
2021/06/18	119.8	68.20	136	68.06	67.30	-16.2	8,297	-0.19%	大買/大賣/
2021/06/17	41	63.88	51.1	63.36	65.30	-10.1	7,610	-0.13%
2021/06/16	7	62.93	55.3	62.88	61.30	-48.3	7,302	-0.66%
2021/06/15	9	63.71	17.5	64.14	63.80	-8.5	7,206	-0.12%
2021/06/11	7.3	63.84	9.2	64.04	63.50	-1.9	7,116	-0.03%
2021/06/09	3.2	65.61	28.2	65.69	64.50	-25	6,865	-0.36%
2021/06/08	11.3	67.83	5	67.84	67.10	6.3	6,757	0.09%
2021/06/07	18	67.67	35.7	67.72	68.10	-17.7	6,604	-0.27%
2021/06/04	61.6	69.73	18.4	69.82	68.40	43.2	6,368	0.68%
2021/06/03	61.6	71.56	67.7	71.55	71.20	-6.1	6,134	-0.10%
2021/06/02	75.2	70.00	69.5	70.20	69.90	5.7	5,641	0.10%
2021/06/01	120.6	69.31	83.2	67.29	66.50	37.4	4,844	0.77%	大買/
2021/05/31	34	66.87	67	66.61	67.90	-33	3,805	-0.87%
2021/05/28	39.4	62.21	21.1	62.22	61.80	18.3	3,068	0.60%
2021/05/27	87.8	62.97	51	62.98	60.70	36.8	2,763	1.33%
2021/05/26	47.4	60.65	58.3	59.43	60.70	-10.9	2,060	-0.53%
2021/05/25	87.3	61.99	60.4	61.35	57.80	26.9	1,607	1.68%
2021/05/24	3	59.40	3	60.30	60.30	0	1,098	0.00%
2021/05/21	16	52.42	11	53.79	54.90	5	1,011	0.49%
2021/05/20	9	47.45	14.1	48.51	49.95	-5.1	756	-0.67%
2021/05/19	5	45.78	9	45.81	45.45	-4	631	-0.63%
2021/05/18	28.1	48.05	9	46.98	46.90	19.1	591	3.23%
2021/05/17	12.4	48.90	2	48.98	49.25	10.4	491	2.12%
2021/05/14	4	48.71	7	47.28	44.80	-3	359	-0.83%
2021/05/13	9	47.13	2	46.23	47.90	7	296	2.36%
2021/05/12	2	43.45	0	0.00	43.55	2	246	0.81%
2021/05/11	2	44.18	0	0.00	43.85	2	233	0.86%
2021/04/22	2	45.55	1	45.40	45.00	1	228	0.44%
2021/03/30	0	0.00	1	43.55	43.80	-1	247	-0.40%
2021/03/17	1	42.95	0	0.00	42.70	1	295	0.34%
2021/03/11	0	0.00	1	43.50	43.40	-1	299	-0.33%
2021/03/08	0	0.00	1	43.25	43.15	-1	300	-0.33%
2021/03/05	1	43.00	0	0.00	43.25	1	303	0.33%
2021/03/02	0	0.00	1	43.05	42.90	-1	309	-0.32%
2021/02/24	1	42.55	0	0.00	42.65	1	308	0.32%
2021/01/19	0	0.00	1	43.05	43.10	-1	281	-0.36%
2021/01/07	0	0.00	2	45.20	46.10	-2	259	-0.77%
2021/01/04	2	45.75	0	0.00	45.45	2	236	0.85%
2020/12/22	1	45.00	1	43.50	43.35	0	214	0.00%
2020/12/16	1	43.00	0	0.00	43.30	1	199	0.50%
2020/12/09	0	0.00	1	41.90	42.05	-1	171	-0.58%
2020/11/30	2	41.50	0	0.00	41.50	2	159	1.25%
2020/11/26	0	0.00	1	41.40	41.40	-1	156	-0.64%
2020/11/25	1	40.85	0	0.00	40.85	1	145	0.69%
2020/11/24	0	0.00	0.5	40.75	40.85	-0.5	143	-0.33%
2020/11/20	0	0.00	1	40.90	41.00	-1	143	-0.70%
2020/11/18	1	40.45	0	0.00	40.65	1	134	0.74%
2020/11/10	0	40.35	0	0.00	40.55	0	136	0.01%
2020/11/09	0	40.40	0	0.00	40.50	0	133	0.00%
2020/11/05	0	0.00	1	40.20	40.40	-1	131	-0.76%
2020/10/29	0	0.00	0.2	39.70	39.75	-0.2	128	-0.16%
2020/10/27	0	39.20	0	0.00	39.85	0	130	0.01%
2020/10/26	0	39.90	0	0.00	39.80	0	130	0.01%
2020/10/23	0	39.60	0	0.00	39.90	0	130	0.01%
2020/10/22	0	39.80	0	0.00	39.90	0	134	0.01%
2020/10/21	0	39.70	0	0.00	40.00	0	137	0.01%
2020/10/20	0	39.60	0	0.00	39.90	0	142	0.02%
2020/10/14	0	39.55	0	0.00	39.40	0	163	0.01%
2020/10/07	21	38.50	0	0.00	38.95	21	177	11.86%
2020/10/05	30	37.96	0	0.00	38.35	30	179	16.77%
2020/09/30	13	38.00	0	0.00	38.05	13	178	7.29%
2020/09/29	30	38.00	0	0.00	38.10	30	181	16.53%
2020/09/28	8	38.00	0	0.00	38.05	8	183	4.35%
2020/09/25	30	37.88	0	0.00	37.90	30	186	16.08%
2020/09/24	30	38.28	0	0.00	38.00	30	184	16.31%
2020/09/23	30	39.48	0	0.00	39.40	30	177	16.89%
2020/09/22	30	40.66	0	0.00	40.10	30	176	16.97%
2020/09/21	0	40.80	0	0.00	41.00	0	175	0.01%
2020/09/17	6	40.80	0	0.00	40.95	6	172	3.49%
2020/09/16	2	40.80	0	0.00	41.00	2	172	1.16%
2020/09/15	5	40.74	0	0.00	40.85	5	168	2.98%
2020/09/14	11	40.70	0	0.00	40.75	11	168	6.52%
2020/09/11	30	40.70	0	0.00	40.65	30	170	17.61%
2020/09/10	0	40.50	0	0.00	40.65	0	171	0.01%
2020/09/09	30	40.63	0	0.00	40.55	30	172	17.39%
2020/09/08	3	40.80	0	0.00	40.95	3	174	1.72%
2020/09/07	20	40.75	0	0.00	40.80	20	176	11.36%
2020/09/04	30	40.75	0	0.00	40.75	30	182	16.42%
2020/09/03	29	40.80	0	0.00	40.80	29	187	15.45%
2020/09/02	30	40.79	0	0.00	40.75	30	190	15.77%
2020/09/01	19	40.77	0	0.00	40.80	19	193	9.81%
2020/08/31	0.1	40.90	0	0.00	41.00	0.1	194	0.03%
2020/08/28	0	40.65	0	0.00	40.85	0	195	0.01%
2020/08/14	0	0.00	2	39.70	39.65	-2	220	-0.91%
2020/07/13	0	0.00	3	41.00	41.00	-3	320	-0.94%
2020/06/12	0	0.00	1	40.10	40.95	-1	362	-0.28%
2020/06/11	0	0.00	10	40.92	40.85	-10	364	-2.74%
2020/06/08	0	0.00	1	41.75	41.95	-1	371	-0.27%
2020/06/05	1	41.80	0	0.00	41.90	1	373	0.27%
2020/06/02	1	40.45	0	0.00	40.80	1	380	0.26%
2020/06/01	0	0.00	1	40.30	40.30	-1	380	-0.26%
2020/05/22	0	0.00	5	41.09	40.65	-5	388	-1.29%
2020/05/21	5	42.45	5	42.05	41.95	0	384	0.00%
2020/05/20	0	0.00	1	41.70	41.80	-1	380	-0.26%
2020/05/19	6	42.53	4	41.40	41.45	2	376	0.53%
2020/05/18	8	40.21	5	40.98	41.20	3	363	0.83%
2020/05/12	0	0.00	1	39.75	39.75	-1	347	-0.29%
2020/05/08	0	0.00	2	41.65	41.40	-2	336	-0.59%
2020/04/27	10	39.55	0	0.00	39.75	10	345	2.90%
2020/04/22	0	0.00	5	38.07	38.60	-5	334	-1.50%
2020/04/21	5	39.23	4	38.70	38.30	1	330	0.30%
2020/04/20	0	0.00	1	38.80	38.90	-1	322	-0.31%
2020/04/17	7	38.70	35	38.78	38.80	-28	323	-8.65%
2020/04/16	1	39.00	0	0.00	38.85	1	318	0.31%
2020/04/15	0.2	38.85	0	0.00	38.90	0.2	315	0.06%
2020/04/13	3	37.65	0	0.00	37.95	3	316	0.95%
2020/04/09	2	37.55	0	0.00	37.60	2	313	0.64%
2020/03/24	0	0.00	3	34.70	34.55	-3	287	-1.04%
2020/03/20	1	33.05	0	0.00	33.00	1	282	0.35%
2020/03/19	3	31.10	0	0.00	31.25	3	277	1.08%
2020/03/06	1	39.20	0	0.00	39.20	1	222	0.45%
2020/03/05	1	39.85	0	0.00	39.75	1	217	0.46%
2020/03/04	2	40.20	0	0.00	39.85	2	217	0.92%
2020/02/20	0	0.00	1	41.60	42.15	-1	196	-0.51%
2020/02/19	0	0.00	1	42.40	41.75	-1	195	-0.51%
2020/02/18	1	40.85	3	41.60	41.60	-2	191	-1.04%
2020/02/17	3	40.30	0	0.00	40.85	3	180	1.66%
2020/02/11	1	40.70	0	0.00	40.50	1	168	0.59%
2020/01/20	1	39.60	0	0.00	39.60	1	172	0.58%
2020/01/03	0	0.00	3	39.40	39.40	-3	167	-1.79%
2020/01/02	1	39.30	0	0.00	39.30	1	165	0.60%
2019/11/27	0	0.00	4	39.40	39.45	-4	147	-2.71%
2019/11/26	0	0.00	6	39.60	39.25	-6	146	-4.09%
2019/09/10	1	37.25	0	0.00	37.40	1	150	0.66%
2019/08/29	0	0.00	2	37.65	37.70	-2	168	-1.19%
2019/07/31	2	36.50	0	0.00	36.25	2	342	0.58%
2019/07/26	2	36.25	0	0.00	36.45	2	346	0.58%
2019/07/23	1	36.25	0	0.00	36.25	1	346	0.29%
2019/07/22	2	36.30	0	0.00	36.30	2	345	0.58%
2019/07/12	4	37.73	0	0.00	37.60	4	347	1.15%
2019/07/10	1	37.75	0	0.00	37.80	1	344	0.29%
2019/07/09	0	0.00	1	37.50	37.40	-1	344	-0.29%
2019/07/02	2	37.00	0	0.00	37.45	2	338	0.59%
2019/06/21	0	0.00	2	37.50	37.40	-2	324	-0.62%
2019/06/20	0	0.00	2	37.45	37.50	-2	320	-0.62%
2019/05/29	2	34.45	0	0.00	34.50	2	257	0.78%
2019/05/28	2	35.75	0	0.00	33.80	2	237	0.84%
2019/05/15	0	0.00	1	36.30	36.45	-1	115	-0.87%
2019/04/22	0	0.00	1	37.00	36.95	-1	114	-0.88%
2019/04/18	1	37.10	0	0.00	36.90	1	111	0.90%
2019/02/25	0	37.10	0	0.00	37.25	0	127	0.00%
2019/02/18	1	36.70	0	0.00	36.70	1	121	0.82%
2018/12/25	1	35.50	0	0.00	35.40	1	99	1.00%
2018/10/29	0	0.00	1	36.80	36.40	-1	55	-1.82%
2018/09/20	0	0.00	1	40.10	40.15	-1	76	-1.30%
2018/08/23	1	39.80	0	0.00	40.00	1	90	1.11%
2018/07/30	0	0.00	10	40.17	40.25	-10	88	-11.31%
2018/07/23	0	0.00	1	40.30	40.40	-1	91	-1.09%
2018/07/17	10	39.30	0	0.00	39.30	10	104	9.61%
2018/07/02	1	39.90	5	40.00	39.80	-4	108	-3.68%
2018/06/12	2	39.40	0	0.00	39.25	2	110	1.81%
2018/06/06	0	0.00	1	39.60	39.55	-1	114	-0.88%
2018/05/31	1	39.05	0	0.00	39.05	1	112	0.89%
2018/05/18	1	39.95	0	0.00	40.00	1	125	0.80%
2018/05/17	1	39.95	0	0.00	39.85	1	127	0.78%
2018/04/23	1	40.10	1	40.30	40.15	0	147	0.00%
2018/04/20	1	39.00	0	0.00	39.25	1	141	0.71%
2018/03/19	0	0.00	1	38.05	37.90	-1	147	-0.68%
2018/01/16	0	0.00	2	38.50	38.60	-2	131	-1.52%
2018/01/11	0	0.00	3	38.20	38.30	-3	133	-2.24%