生達 (1720)-國泰-高雄券商分點個股進出

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

生達

(1720)

可現股當沖

股價
64.4
漲跌
▼0.3
漲幅
-0.46%
成交量
161張
產業
上市生技醫療類股
231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

生達 (1720)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0.2	64.80	1	65.00	64.90	-0.8	303	-0.26%
2024/11/28	1	63.60	2	63.60	63.60	-1	301	-0.33%
2024/11/27	2	64.10	0	0.00	64.00	2	301	0.66%
2024/11/25	0	0.00	1	64.70	64.50	-1	303	-0.33%
2024/11/22	0	0.00	1	64.20	64.40	-1	301	-0.33%
2024/11/21	2	64.20	0.1	64.20	63.90	1.9	300	0.62%
2024/11/20	10	63.51	1	63.70	63.60	9	296	3.04%
2024/11/19	1	62.30	0	63.30	62.60	1	299	0.33%
2024/11/18	2.1	62.91	0	0.00	62.70	2.1	303	0.69%
2024/11/14	0	63.50	0	0.00	63.30	0	303	0.00%
2024/11/12	0	63.50	0	63.50	63.30	0	311	0.00%
2024/11/11	0	0.00	1	63.50	63.50	-1	316	-0.32%
2024/11/07	0	0.00	1	64.00	64.50	-1	328	-0.30%
2024/11/04	0	63.50	0	0.00	63.30	0	372	0.01%
2024/11/01	0	63.50	0	0.00	63.60	0	394	0.00%
2024/10/30	0	63.60	0	0.00	63.50	0	410	0.00%
2024/10/29	0.1	63.79	1	63.50	63.50	-0.9	420	-0.21%
2024/10/28	1	64.10	0	0.00	64.20	1	431	0.23%
2024/10/25	0	64.50	0	0.00	64.20	0	451	0.00%
2024/10/24	0	64.40	0	0.00	64.30	0	492	0.00%
2024/10/23	0	64.50	0	0.00	64.50	0	552	0.00%
2024/10/22	0	64.68	0	0.00	64.50	0	596	0.01%
2024/10/17	0	65.30	0	0.00	65.50	0	664	0.00%
2024/10/16	0.1	64.47	0	0.00	66.80	0.1	658	0.02%
2024/10/15	2	63.70	2	63.80	64.00	0	645	0.00%
2024/10/09	0.1	64.08	0	0.00	64.00	0.1	656	0.01%
2024/10/07	0	0.00	0.1	64.90	65.30	-0.1	661	-0.01%
2024/10/04	1	63.60	1	63.40	63.60	0	656	0.00%
2024/10/01	1	64.40	0	0.00	64.40	1	650	0.16%
2024/09/30	0	64.80	0	0.00	64.50	0	664	0.00%
2024/09/27	0	64.70	0	0.00	64.50	0	668	0.00%
2024/09/26	0.1	64.51	0	0.00	64.50	0.1	670	0.01%
2024/09/25	0.2	64.89	0	0.00	64.50	0.2	675	0.03%
2024/09/24	1.1	65.14	1	65.80	64.70	0.1	676	0.02%
2024/09/23	1.1	65.12	1	65.70	65.10	0.1	682	0.01%
2024/09/20	1	64.90	0	0.00	65.10	1	689	0.15%
2024/09/19	0	0.00	1	64.50	64.80	-1	702	-0.14%
2024/09/16	0	64.80	0	0.00	64.70	0	731	0.00%
2024/09/12	0	0.00	0	64.10	64.50	0	758	0.00%
2024/09/10	1	64.30	0	0.00	63.90	1	767	0.13%
2024/09/09	1	64.10	0	0.00	64.40	1	767	0.13%
2024/09/06	0	0.00	0	64.90	64.90	0	771	0.00%
2024/09/05	0	0.00	1	65.00	65.00	-1	778	-0.13%
2024/09/04	1.2	64.98	0	0.00	64.30	1.2	792	0.15%
2024/09/02	0	0.00	4	66.60	66.60	-4	800	-0.50%
2024/08/30	0	66.80	0	0.00	66.50	0	802	0.00%
2024/08/29	1	66.51	0	0.00	66.50	1	814	0.13%
2024/08/28	0	0.00	0.1	66.70	66.80	-0.1	817	-0.01%
2024/08/27	2	66.00	0	0.00	66.20	2	816	0.25%
2024/08/23	0	0.00	1	65.90	65.90	-1	820	-0.12%
2024/08/22	0	0.00	1	65.90	65.80	-1	822	-0.12%
2024/08/16	0	0.00	2	66.00	65.80	-2	849	-0.24%
2024/08/15	0	0.00	4.1	65.46	65.30	-4.1	863	-0.47%
2024/08/14	7.1	65.86	0	0.00	65.30	7.1	917	0.77%
2024/08/13	0	65.75	0.1	66.00	65.90	-0.1	1,002	-0.01%
2024/08/12	0.2	66.24	0	0.00	65.80	0.2	1,018	0.02%
2024/08/09	0.1	66.75	1	66.40	66.10	-1	1,021	-0.09%
2024/08/08	4	64.90	0	0.00	65.10	4	1,033	0.39%
2024/08/07	10	66.42	5	66.76	66.30	5	1,039	0.48%
2024/08/06	1	65.10	15	65.73	66.20	-14	1,054	-1.33%
2024/08/05	7	65.93	0.1	67.00	66.40	6.9	1,045	0.66%
2024/08/02	0.1	71.50	0	0.00	70.50	0.1	1,037	0.01%
2024/08/01	3	73.00	1	73.10	73.30	2	1,024	0.20%
2024/07/31	2.1	74.36	0.2	74.70	74.40	1.9	1,014	0.18%
2024/07/30	0	74.60	0	0.00	74.60	0	1,002	0.00%
2024/07/29	1	77.70	2	78.35	75.50	-1	984	-0.10%
2024/07/26	4.1	76.28	5.3	77.72	78.70	-1.2	942	-0.13%
2024/07/23	5	76.68	3.1	76.28	77.40	1.9	885	0.21%
2024/07/22	2	75.40	6.1	74.67	73.20	-4.1	846	-0.48%
2024/07/19	10.1	76.24	10.1	75.53	73.50	0	825	0.00%
2024/07/18	3	75.29	8.3	75.00	75.80	-5.3	796	-0.66%
2024/07/17	0.1	74.10	0	0.00	74.00	0.1	780	0.01%
2024/07/15	0	0.00	0.1	72.20	73.20	-0.1	787	-0.01%
2024/07/12	0	72.48	0.1	72.60	72.10	-0.1	788	-0.01%
2024/07/11	0.1	72.75	1	72.70	72.70	-0.9	790	-0.11%
2024/07/10	0	0.00	13.1	72.35	72.20	-13.1	801	-1.64%
2024/07/09	1	72.30	1	72.40	71.90	0	806	0.00%
2024/07/08	0	0.00	1	73.20	72.80	-1	807	-0.12%
2024/07/04	2	73.15	6	73.15	72.80	-4	821	-0.49%
2024/07/03	0	0.00	0	74.60	75.00	0	811	0.00%
2024/07/02	0	0.00	0	74.50	74.30	0	810	0.00%
2024/07/01	2	74.65	1.1	74.72	74.90	0.9	809	0.12%
2024/06/28	1	73.80	0	0.00	74.20	1	804	0.13%
2024/06/27	6	74.80	1.1	73.95	73.80	4.9	801	0.61%
2024/06/26	0	74.17	1	73.50	73.90	-1	790	-0.12%
2024/06/25	1.2	73.74	4	73.70	73.80	-2.8	789	-0.36%
2024/06/24	0	73.47	12.2	73.68	73.90	-12.2	780	-1.56%
2024/06/21	4.4	72.01	0	0.00	72.00	4.4	764	0.58%
2024/06/20	19	72.54	1	72.40	72.90	18	758	2.37%
2024/06/19	0	71.50	0	0.00	71.00	0	738	0.00%
2024/06/18	1.2	71.46	0	0.00	71.50	1.2	738	0.17%
2024/06/17	0	0.00	0.4	71.10	70.70	-0.4	739	-0.06%
2024/06/13	0	0.00	4	70.85	70.80	-4	741	-0.54%
2024/06/11	0	0.00	1	71.60	71.50	-1	736	-0.14%
2024/06/07	1.1	71.17	0	0.00	71.20	1.1	726	0.15%
2024/06/05	0.6	70.90	0	0.00	70.90	0.6	717	0.08%
2024/06/04	0	0.00	1	71.00	70.90	-1	725	-0.14%
2024/05/31	0.4	69.86	1	69.80	69.90	-0.6	723	-0.08%
2024/05/30	0	0.00	1	69.10	69.10	-1	727	-0.14%
2024/05/28	0	0.00	5	69.40	69.50	-5	735	-0.68%
2024/05/27	0	69.70	2	69.10	69.40	-2	752	-0.26%
2024/05/24	0.1	69.20	0	0.00	69.50	0.1	755	0.01%
2024/05/23	0	0.00	6	70.00	70.70	-6	761	-0.79%
2024/05/22	0	0.00	2	70.20	70.30	-2	754	-0.27%
2024/05/21	1	70.60	7.1	71.10	71.20	-6.1	743	-0.82%
2024/05/20	1.1	71.38	16.1	73.83	70.60	-15	730	-2.06%
2024/05/17	16	72.31	24.7	72.03	72.10	-8.7	678	-1.28%
2024/05/16	0	0.00	101	68.56	68.90	-101	601	-16.79%	大賣/鉅額交易
2024/05/15	0.1	68.00	2	67.81	68.00	-2	616	-0.32%
2024/05/14	0.2	68.50	0	68.30	68.30	0.2	633	0.03%
2024/05/13	0	0.00	0.1	67.80	67.90	-0.1	615	-0.01%
2024/05/10	0	0.00	4.4	66.88	67.40	-4.4	599	-0.73%
2024/05/09	0	0.00	0	65.70	66.00	0	569	0.00%
2024/05/08	1	65.50	2	65.10	65.20	-1	560	-0.17%
2024/05/03	0	0.00	0	63.50	63.30	0	547	0.00%
2024/04/30	1	63.10	0	0.00	63.20	1	547	0.18%
2024/04/29	5	63.30	3	63.30	63.10	2	548	0.36%
2024/04/26	0	0.00	0.1	63.00	63.00	-0.1	545	-0.02%
2024/04/25	1	62.61	0	0.00	62.20	1	541	0.19%
2024/04/23	0	62.20	0	0.00	62.30	0	548	0.00%
2024/04/22	0	0.00	2	61.50	61.50	-2	547	-0.37%
2024/04/19	1.2	61.54	0	0.00	60.90	1.2	548	0.21%
2024/04/16	4.3	62.33	0.3	62.25	62.00	4	551	0.72%
2024/04/15	28.1	63.78	1.3	63.68	63.60	26.8	541	4.96%
2024/04/12	4.1	64.50	0.2	64.50	64.20	3.8	537	0.71%
2024/04/11	27.2	64.81	0	0.00	64.70	27.2	545	4.99%
2024/04/10	3	65.90	0.2	66.00	65.70	2.8	535	0.53%
2024/04/09	0.6	66.66	3	66.63	66.50	-2.4	535	-0.45%
2024/04/08	0	0.00	3.1	66.44	66.50	-3.1	535	-0.58%
2024/04/03	3.3	65.97	0	0.00	65.70	3.3	533	0.62%
2024/04/02	2	66.20	3	66.50	66.40	-1	534	-0.19%
2024/04/01	3.1	66.21	0	0.00	66.40	3.1	536	0.58%
2024/03/28	0.1	66.62	1	66.50	66.20	-0.9	532	-0.18%
2024/03/27	0.4	66.10	0	0.00	66.30	0.4	529	0.07%
2024/03/25	0.1	66.20	1	66.10	66.10	-0.9	539	-0.17%
2024/03/22	0	0.00	0	65.90	65.90	0	550	0.00%
2024/03/21	0	66.05	0	0.00	65.70	0	559	0.01%
2024/03/20	1	65.90	0	0.00	65.90	1	561	0.18%
2024/03/18	3	65.30	3.8	65.30	65.20	-0.7	561	-0.13%
2024/03/13	0	65.80	0	0.00	65.40	0	579	0.00%
2024/03/11	25	65.10	0	0.00	65.30	25	597	4.19%
2024/03/08	0	65.70	1.8	66.50	65.40	-1.8	618	-0.29%
2024/03/07	1.1	66.42	2	66.50	66.40	-0.9	658	-0.14%
2024/03/06	0.1	67.12	0.3	67.50	66.80	-0.2	679	-0.03%
2024/03/04	0.1	66.60	1	66.50	66.40	-1	698	-0.14%
2024/03/01	0.7	66.97	0	0.00	66.50	0.7	750	0.10%
2024/02/29	2	66.61	0.1	67.10	66.90	2	837	0.23%
2024/02/27	0	0.00	3	68.40	68.10	-3	820	-0.37%
2024/02/26	1	68.19	3	68.16	68.50	-2	815	-0.25%
2024/02/23	5	67.76	1	67.40	67.10	4	810	0.50%
2024/02/22	1	67.70	0	0.00	67.80	1	809	0.12%
2024/02/21	5	67.68	0	0.00	67.60	5	815	0.61%
2024/02/20	0	67.80	5	68.02	67.70	-5	827	-0.60%
2024/02/19	25.5	68.19	0	0.00	68.00	25.5	823	3.10%
2024/02/16	4.3	68.42	1	68.20	68.40	3.3	813	0.40%
2024/02/15	0	0.00	1	66.30	67.00	-1	776	-0.13%
2024/02/05	0	0.00	7	64.10	64.20	-7	753	-0.93%
2024/02/02	0	64.50	0	0.00	64.40	0	754	0.00%
2024/02/01	2	64.60	0	0.00	64.40	2	754	0.27%
2024/01/29	1	64.10	0	0.00	64.80	1	771	0.13%
2024/01/26	0	64.67	0	0.00	63.90	0	771	0.00%
2024/01/22	0	63.90	0.3	63.80	63.60	-0.2	780	-0.03%
2024/01/19	0	0.00	0.7	63.41	63.40	-0.7	789	-0.09%
2024/01/18	2	62.70	0.1	63.20	62.90	1.9	790	0.24%
2024/01/17	5	63.80	0	0.00	63.10	5	790	0.63%
2024/01/16	2.1	64.61	0	0.00	64.50	2.1	785	0.26%
2024/01/15	0.1	64.94	0	0.00	65.20	0.1	786	0.01%
2024/01/12	4.3	64.37	0	0.00	64.30	4.3	789	0.55%
2024/01/10	4.2	64.28	0	0.00	64.60	4.2	806	0.52%
2024/01/09	0.7	66.75	0	0.00	66.60	0.7	792	0.09%
2024/01/08	0.1	66.46	0.1	66.10	66.30	0	794	0.01%
2024/01/05	0.3	66.45	0	0.00	66.50	0.3	799	0.03%
2024/01/04	4.3	64.81	0.1	65.30	64.70	4.2	790	0.53%
2024/01/02	0.1	65.90	0	0.00	65.40	0.1	829	0.01%
2023/12/29	0.1	65.90	4	65.85	65.90	-3.9	826	-0.47%
2023/12/28	0	66.20	0	66.80	66.00	0	829	0.00%
2023/12/27	4.2	66.31	0	0.00	66.30	4.2	832	0.50%
2023/12/26	0	65.30	3	65.67	65.80	-3	832	-0.36%
2023/12/25	0.1	65.37	0	0.00	65.20	0.1	836	0.01%
2023/12/21	4	66.00	3	66.30	65.30	1	835	0.12%
2023/12/20	3	66.37	1	66.80	66.20	2	829	0.24%
2023/12/19	3.1	66.51	1.5	66.73	66.50	1.6	828	0.20%
2023/12/18	0	0.00	1	67.60	67.40	-1	823	-0.12%
2023/12/14	1	66.60	0	0.00	66.50	1	813	0.12%
2023/12/13	0.1	66.60	1	66.40	66.40	-0.9	813	-0.11%
2023/12/12	3	66.54	2	67.25	66.60	1	815	0.13%
2023/12/08	1.5	66.73	0	0.00	66.50	1.5	826	0.18%
2023/12/07	0.1	67.00	0.1	66.90	66.70	0	845	0.00%
2023/12/06	2.3	67.51	2	67.55	67.50	0.3	857	0.03%
2023/12/05	5.2	68.34	5	69.08	68.20	0.2	842	0.02%
2023/12/04	11.4	68.99	11.6	69.97	69.90	-0.2	824	-0.02%
2023/12/01	1.2	67.68	10	67.68	68.00	-8.8	781	-1.13%
2023/11/30	1.1	66.71	0	0.00	66.50	1.1	752	0.14%
2023/11/29	15	66.75	9	67.01	66.90	6	742	0.81%
2023/11/28	7.1	67.19	2	66.71	66.10	5.1	736	0.69%
2023/11/27	19.3	69.45	3	69.00	68.70	16.3	685	2.37%
2023/11/24	0	0.00	1	63.60	63.60	-1	597	-0.17%
2023/11/20	0.1	63.00	2	63.10	62.90	-1.9	593	-0.32%
2023/11/17	2	62.59	0	0.00	62.20	2	590	0.35%
2023/11/16	0.1	61.10	0	0.00	61.30	0.1	577	0.02%
2023/11/15	1	60.70	0	0.00	60.40	1	579	0.17%
2023/11/10	1	61.20	0	0.00	60.80	1	597	0.17%
2023/11/07	1	62.00	0	0.00	61.50	1	657	0.15%
2023/11/02	0.1	61.30	0	0.00	61.00	0.1	736	0.01%
2023/11/01	0	0.00	1	60.50	60.80	-1	741	-0.13%
2023/10/31	1	60.21	0	0.00	60.40	1	747	0.14%
2023/10/27	1.2	60.95	0	0.00	60.90	1.2	766	0.16%
2023/10/25	0	60.80	0	0.00	60.40	0	779	0.00%
2023/10/24	0.1	60.00	0	0.00	60.00	0.1	785	0.01%
2023/10/20	0	58.80	0	0.00	58.70	0	800	0.00%
2023/10/19	0.1	59.50	0	0.00	59.80	0.1	801	0.01%
2023/10/18	0	59.10	1.5	59.77	60.30	-1.5	806	-0.18%
2023/10/17	0	0.00	1	60.20	60.30	-1	796	-0.13%
2023/10/16	1.1	60.81	1	60.50	60.20	0.1	811	0.01%
2023/10/13	0.4	61.94	0	0.00	61.10	0.4	821	0.04%
2023/10/12	1.1	61.06	0.6	61.70	61.50	0.5	830	0.06%
2023/10/11	1.4	61.92	0.2	61.90	61.10	1.2	838	0.14%
2023/10/06	0.1	66.20	0.1	66.21	66.50	0.1	801	0.01%
2023/10/05	0.1	65.74	0	0.00	65.60	0.1	820	0.01%
2023/10/04	1	64.80	0	0.00	65.00	1	847	0.12%
2023/10/03	0	0.00	0.2	66.39	66.10	-0.2	850	-0.02%
2023/10/02	0	0.00	1	65.70	66.10	-1	859	-0.12%
2023/09/22	0.1	64.70	0	0.00	64.80	0.1	928	0.01%
2023/09/21	1.1	65.07	0	0.00	64.50	1.1	946	0.11%
2023/09/20	1.1	65.60	0	65.60	65.20	1.1	954	0.11%
2023/09/19	1.2	66.29	0	0.00	65.80	1.2	996	0.12%
2023/09/18	0	0.00	1.1	67.01	66.60	-1.1	998	-0.11%
2023/09/15	0	66.50	0	0.00	66.40	0	1,003	0.00%
2023/09/14	0	0.00	1	66.80	67.00	-1	1,009	-0.10%
2023/09/13	1	67.40	1.1	67.02	67.20	-0.1	1,014	-0.01%
2023/09/12	5	65.96	0	65.70	66.20	5	999	0.50%
2023/09/11	0.1	65.18	0.2	64.95	64.80	-0.1	989	-0.01%
2023/09/08	0	0.00	0	63.10	63.60	0	983	0.00%
2023/09/07	0.1	63.33	1	63.40	63.50	-0.9	995	-0.09%
2023/09/06	0	64.20	0.2	64.41	64.30	-0.2	1,021	-0.02%
2023/09/04	4	63.98	0	0.00	63.90	4	1,158	0.35%
2023/09/01	0	0.00	0	65.00	64.60	0	1,224	0.00%
2023/08/31	0	0.00	1	63.50	63.80	-1	1,247	-0.08%
2023/08/29	0	0.00	1.9	61.77	61.70	-1.9	1,261	-0.15%
2023/08/28	0	61.95	0	0.00	61.50	0	1,272	0.00%
2023/08/25	0	62.60	1.3	62.55	62.50	-1.3	1,276	-0.10%
2023/08/24	1.1	62.56	0.1	62.70	62.70	1	1,282	0.08%
2023/08/23	0.1	64.00	0	0.00	63.00	0.1	1,291	0.00%
2023/08/22	0.1	64.10	0	0.00	64.00	0.1	1,303	0.01%
2023/08/18	0	0.00	1	65.19	64.10	-1	1,326	-0.08%
2023/08/17	0.6	62.57	0	0.00	63.20	0.6	1,326	0.04%
2023/08/16	0	0.00	0	63.50	63.00	0	1,343	0.00%
2023/08/15	1	63.10	0	0.00	63.00	1	1,372	0.07%
2023/08/14	3.1	62.84	2	61.55	61.70	1.1	1,389	0.08%
2023/08/11	2	64.95	1.1	65.04	65.40	1	1,378	0.07%
2023/08/10	1	64.60	1	64.70	64.70	0	1,362	0.00%
2023/08/09	0	0.00	1	62.00	62.00	-1	1,305	-0.08%
2023/08/08	1.1	61.12	1	61.60	61.20	0.1	1,333	0.00%
2023/08/07	2	61.05	2.1	61.40	61.90	-0.1	1,418	-0.01%
2023/08/04	1	61.10	0.9	61.46	61.00	0.1	1,461	0.01%
2023/08/02	4.9	63.62	0	0.00	63.40	4.9	1,525	0.32%
2023/07/31	2	64.75	1	64.40	64.40	1	1,601	0.06%
2023/07/28	7.3	64.21	0	64.78	64.30	7.2	1,685	0.43%
2023/07/27	1.1	65.22	0	0.00	65.40	1.1	1,728	0.06%
2023/07/25	2	66.60	0	0.00	66.60	2	2,077	0.10%
2023/07/24	1.3	66.29	0	0.00	66.30	1.3	2,158	0.06%
2023/07/21	1	66.00	0	0.00	66.10	1	2,209	0.05%
2023/07/19	2.1	67.98	2	66.70	66.60	0.1	2,425	0.00%
2023/07/18	0.1	66.14	2	65.95	65.70	-1.9	2,501	-0.08%
2023/07/17	2.3	67.73	0	0.00	67.70	2.3	2,548	0.09%
2023/07/14	0.1	66.00	0.1	64.60	66.00	0	2,671	0.00%
2023/07/12	9.1	65.75	37	64.35	64.30	-27.9	2,978	-0.94%
2023/07/11	0.1	65.94	4	65.68	65.50	-3.9	2,990	-0.13%
2023/07/10	2	67.40	0	0.00	67.20	2	2,990	0.07%
2023/07/06	1.1	69.14	0	0.00	69.10	1.1	2,991	0.04%
2023/07/04	1	69.50	0	0.00	69.60	1	2,990	0.03%
2023/07/03	1.1	72.29	5	70.74	70.70	-3.9	2,981	-0.13%
2023/06/30	3.1	71.21	3	71.10	71.80	0.1	2,960	0.00%
2023/06/29	2	70.25	0	0.00	70.30	2	2,938	0.07%
2023/06/28	2	69.00	1	69.00	69.00	1	2,931	0.04%
2023/06/27	6	69.97	3	69.87	69.00	3	2,927	0.10%
2023/06/26	0.1	68.33	1	68.30	67.70	-0.9	2,900	-0.03%
2023/06/21	0	0.00	2	68.10	68.20	-2	2,898	-0.07%
2023/06/20	1.1	68.98	3.4	68.62	68.30	-2.3	2,899	-0.08%
2023/06/19	1.1	69.11	6	69.08	69.20	-4.9	2,896	-0.17%
2023/06/16	2	69.80	3	70.10	69.70	-1	2,893	-0.03%
2023/06/15	1.2	69.12	6	69.17	70.00	-4.8	2,898	-0.17%
2023/06/14	0.1	70.09	2	70.00	69.80	-1.9	2,919	-0.06%
2023/06/13	1.1	70.51	0	0.00	70.30	1.1	2,948	0.04%
2023/06/12	3.2	71.20	2	70.35	70.60	1.2	2,964	0.04%
2023/06/09	3	72.83	43	71.69	73.30	-40	2,948	-1.36%
2023/06/08	87.4	75.24	29.4	74.37	72.10	58	2,933	1.98%
2023/06/07	8.4	75.86	57	76.40	78.00	-48.5	2,844	-1.71%
2023/06/06	6.3	73.24	18	74.15	74.30	-11.8	2,789	-0.42%
2023/06/05	36	72.63	12	72.52	72.70	24	2,778	0.86%
2023/06/02	13.2	71.67	0	0.00	71.60	13.2	2,795	0.47%
2023/06/01	36	71.55	19	71.15	71.50	17	2,829	0.60%
2023/05/31	1.9	70.98	0	0.00	70.90	1.9	2,857	0.07%
2023/05/30	0.1	70.70	4	69.93	70.10	-3.9	2,912	-0.13%
2023/05/29	4	70.88	0	0.00	70.80	4	2,996	0.13%
2023/05/26	6	70.03	0	0.00	69.90	6	2,987	0.20%
2023/05/25	3	70.40	6	70.90	71.20	-3	2,979	-0.10%
2023/05/24	12	70.87	1	71.00	70.90	11	2,989	0.37%
2023/05/23	0	0.00	3.1	70.84	71.10	-3.1	2,988	-0.10%
2023/05/22	4	69.98	4	70.53	70.10	0	2,979	0.00%
2023/05/19	1	69.20	28	69.60	69.40	-27	2,966	-0.91%
2023/05/18	3	69.23	2	69.65	69.00	1	2,941	0.03%
2023/05/17	28	69.02	2	69.15	69.00	26	2,930	0.89%
2023/05/16	1.1	68.19	1	67.60	68.10	0.1	2,937	0.00%
2023/05/15	2.1	66.76	0	0.00	67.10	2.1	2,951	0.07%
2023/05/12	12	68.87	12	68.78	67.80	0	2,950	0.00%
2023/05/11	12	68.87	12	68.78	68.10	0	2,937	0.00%
2023/05/10	7	73.26	3	72.97	72.70	4	2,863	0.14%
2023/05/09	6.2	72.28	5.2	73.30	71.70	1	2,840	0.04%
2023/05/08	6	75.43	4	75.40	75.00	2	2,810	0.07%
2023/05/05	5.2	74.29	6	74.60	74.70	-0.8	2,783	-0.03%
2023/05/04	12.3	76.42	9.2	75.56	75.00	3.1	2,750	0.11%
2023/05/03	7.3	74.31	2	74.50	74.10	5.3	2,669	0.20%
2023/05/02	5.9	75.84	6.6	74.51	74.00	-0.7	2,624	-0.03%
2023/04/28	15.8	74.09	22.6	74.21	76.20	-6.8	2,506	-0.27%
2023/04/27	11.2	69.44	10.4	69.57	69.70	0.8	2,280	0.03%
2023/04/26	14.1	66.42	12	67.89	68.80	2.1	2,205	0.09%
2023/04/25	19.8	66.82	19.1	67.18	68.10	0.8	2,186	0.04%
2023/04/24	21	66.46	46.7	67.51	67.30	-25.7	2,079	-1.23%
2023/04/21	36.2	67.05	17	66.76	64.10	19.2	2,012	0.95%
2023/04/20	3.1	66.90	7	67.59	66.40	-3.9	1,970	-0.20%
2023/04/19	14.4	70.65	24.7	70.77	69.00	-10.3	1,967	-0.52%
2023/04/18	20.1	68.51	18	68.39	68.60	2.1	1,890	0.11%
2023/04/17	12.5	64.24	9.1	63.81	64.00	3.3	1,772	0.19%
2023/04/14	0	0.00	4	59.05	59.70	-4	1,675	-0.24%
2023/04/13	4	58.35	9.1	58.44	58.30	-5.1	1,751	-0.29%
2023/04/12	4	57.05	6	57.10	57.20	-2	1,825	-0.11%
2023/04/11	1.4	56.07	0	0.00	56.10	1.4	1,952	0.07%
2023/04/10	1	56.20	0	0.00	56.10	1	2,170	0.05%
2023/04/07	0.2	55.60	0.6	55.50	55.40	-0.4	2,606	-0.02%
2023/04/06	3.1	55.44	0	0.00	55.70	3.1	2,772	0.11%
2023/03/31	0.3	55.50	0	0.00	55.30	0.3	2,946	0.01%
2023/03/30	2.2	54.82	7	55.00	54.90	-4.9	3,083	-0.16%
2023/03/29	1	55.40	0	0.00	55.10	1	3,226	0.03%
2023/03/28	4.1	54.56	1	54.40	54.40	3.1	3,399	0.09%
2023/03/27	1	55.10	2.1	55.20	55.10	-1.1	3,667	-0.03%
2023/03/24	0	0.00	15.2	54.23	54.50	-15.2	3,966	-0.38%
2023/03/23	2.2	53.96	2	54.20	53.70	0.2	4,251	0.01%
2023/03/22	2.3	54.37	0	0.00	54.20	2.3	4,649	0.05%
2023/03/21	2.1	54.50	0	0.00	54.50	2.1	4,829	0.04%
2023/03/20	0.1	53.69	0	0.00	53.60	0.1	4,958	0.00%
2023/03/17	3.6	54.69	4.3	54.37	53.90	-0.7	4,978	-0.01%
2023/03/16	2.6	55.34	0	0.00	54.90	2.6	4,953	0.05%
2023/03/15	2.1	59.39	2	59.15	58.40	0.1	4,925	0.00%
2023/03/14	0	0.00	8	59.51	59.30	-8	4,899	-0.16%
2023/03/13	2.6	58.81	3	58.87	59.20	-0.4	4,886	-0.01%
2023/03/10	3	58.97	1	59.10	59.30	2	4,874	0.04%
2023/03/09	0.1	59.90	4	59.75	60.60	-3.9	4,859	-0.08%
2023/03/08	3.1	60.14	1	59.90	59.90	2.1	4,857	0.04%
2023/03/07	8.2	60.74	0	60.80	60.60	8.2	4,854	0.17%
2023/03/06	2.1	61.30	7.1	61.06	61.20	-5	4,827	-0.10%
2023/03/03	11.2	60.45	5	60.06	59.80	6.2	4,782	0.13%
2023/03/02	4.1	59.41	2.1	59.19	60.20	2	4,743	0.04%
2023/03/01	12.8	59.67	8.2	59.78	58.50	4.6	4,679	0.10%
2023/02/24	2.2	57.63	2	57.60	57.70	0.2	4,589	0.00%
2023/02/23	2.3	57.65	0.1	58.10	58.10	2.3	4,589	0.05%
2023/02/22	2.2	58.03	2	58.15	57.50	0.2	4,579	0.00%
2023/02/20	0	0.00	0	57.60	57.70	0	4,545	0.00%
2023/02/17	3.1	57.21	2	57.50	57.30	1.1	4,541	0.02%
2023/02/16	4	57.58	0	0.00	57.90	4	4,533	0.09%
2023/02/15	1.2	58.41	5	57.78	57.70	-3.8	4,524	-0.08%
2023/02/14	4.4	59.15	2.1	58.61	58.40	2.3	4,511	0.05%
2023/02/13	6	58.27	3	57.97	58.20	3	4,486	0.07%
2023/02/10	3.1	57.40	0	0.00	57.20	3.1	4,464	0.07%
2023/02/09	6.1	58.20	7	58.89	58.10	-0.9	4,444	-0.02%
2023/02/08	2	58.45	1	58.20	58.30	1	4,422	0.02%
2023/02/07	0	0.00	2.1	58.01	57.90	-2.1	4,406	-0.05%
2023/02/06	4.1	58.50	6.1	58.70	58.50	-2	4,383	-0.05%
2023/02/03	1.1	57.14	1	57.40	57.40	0.1	4,344	0.00%
2023/02/02	2.1	57.11	1	56.30	57.20	1.1	4,323	0.03%
2023/02/01	2	55.80	1	55.70	56.00	1	4,299	0.02%
2023/01/31	5	55.86	0	0.00	55.70	5	4,288	0.12%
2023/01/30	4	55.45	1	55.80	55.80	3	4,276	0.07%
2023/01/17	1	55.70	1	55.50	55.50	0	4,262	0.00%
2023/01/16	1.1	55.61	2	54.70	55.80	-0.9	4,253	-0.02%
2023/01/13	4	55.08	2.2	55.18	55.20	1.8	4,243	0.04%
2023/01/11	3	55.87	2	55.30	55.30	1	4,195	0.02%
2023/01/10	6.1	56.77	1	55.90	55.90	5.1	4,167	0.12%
2023/01/09	7.1	56.86	4	57.15	57.20	3.1	4,117	0.08%
2023/01/06	6	58.13	4.1	57.89	57.80	1.9	4,056	0.05%
2023/01/05	4	59.35	4	59.20	58.30	0	4,000	0.00%
2023/01/04	4	59.15	1	60.50	58.60	3	3,950	0.08%
2023/01/03	10.1	59.74	10	60.10	59.40	0.1	3,890	0.00%
2022/12/30	6	60.15	4	60.85	61.50	2	3,780	0.05%
2022/12/29	14	59.81	13.2	60.07	61.00	0.8	3,683	0.02%
2022/12/28	65.2	61.84	51.3	60.27	59.80	14	3,542	0.39%
2022/12/27	63.3	63.11	63.3	61.29	62.00	0	3,317	0.00%
2022/12/26	3	62.77	7.5	64.49	65.00	-4.5	2,872	-0.16%
2022/12/23	35	59.94	61.1	59.54	59.10	-26.1	2,699	-0.97%
2022/12/22	12	59.09	11	58.22	59.00	1	2,525	0.04%
2022/12/21	4	57.38	14.1	57.48	57.50	-10.1	2,387	-0.42%
2022/12/20	25.3	56.98	3	56.90	55.10	22.3	2,238	0.99%
2022/12/19	47	60.25	31	60.13	60.70	16	2,063	0.77%
2022/12/16	25.1	60.76	23.1	60.77	58.50	2	1,785	0.11%
2022/12/15	22	62.00	20	60.47	59.80	2	1,470	0.14%
2022/12/14	27.1	62.29	79	61.49	60.80	-51.9	1,180	-4.39%
2022/12/13	21	59.68	20.8	61.08	61.90	0.2	775	0.02%
2022/12/12	74.1	53.20	15.2	55.79	56.30	58.9	594	9.90%
2022/12/09	2	50.30	4.1	50.25	51.20	-2.1	458	-0.45%
2022/12/08	0	0.00	4	49.26	49.35	-4	422	-0.95%
2022/12/07	0	0.00	4.2	48.96	48.90	-4.2	415	-1.01%
2022/12/06	0.1	48.55	0	0.00	48.35	0.1	397	0.01%
2022/12/02	1	48.00	3	48.33	48.35	-2	399	-0.50%
2022/12/01	11	47.84	1	47.95	48.15	10	397	2.52%
2022/11/29	1	47.70	4.1	47.89	47.25	-3.1	386	-0.80%
2022/11/28	1	46.65	0	0.00	47.45	1	369	0.27%
2022/11/25	1	46.60	0	0.00	46.80	1	370	0.27%
2022/11/24	0	46.85	0	0.00	47.00	0	379	0.00%
2022/11/22	0	0.00	0.1	47.10	46.75	-0.1	392	-0.01%
2022/11/21	2	47.25	3	47.22	47.20	-1	394	-0.25%
2022/11/18	3	46.38	2	46.68	46.50	1	389	0.26%
2022/11/17	0	0.00	20	46.01	46.15	-20	391	-5.10%
2022/11/16	0	0.00	1	45.40	45.30	-1	394	-0.25%
2022/11/11	1	46.25	0	0.00	45.90	1	421	0.24%
2022/10/28	10	44.09	0	0.00	44.25	10	459	2.18%
2022/10/24	0	0.00	2	43.40	43.70	-2	473	-0.42%
2022/10/21	0.1	43.08	0	0.00	42.95	0.1	480	0.01%
2022/10/14	0.1	44.25	0	0.00	44.20	0.1	480	0.01%
2022/10/13	0.1	43.85	0	0.00	43.70	0.1	485	0.01%
2022/10/11	4	45.68	0	0.00	45.20	4	482	0.83%
2022/10/05	0	45.80	0	0.00	45.50	0	485	0.00%
2022/10/04	0	0.00	0	46.15	45.80	0	510	0.00%
2022/10/03	0	45.20	0	0.00	45.45	0	525	0.00%
2022/09/28	3	45.07	0	0.00	44.70	3	540	0.56%
2022/09/27	0.1	44.85	0	0.00	45.80	0.1	540	0.01%
2022/09/26	2	45.35	0	0.00	44.80	2	547	0.37%
2022/09/23	1	46.20	0	0.00	46.25	1	546	0.18%
2022/09/22	0	45.95	0	0.00	46.45	0	555	0.01%
2022/09/20	2.1	46.35	0.1	46.25	46.45	2	585	0.34%
2022/09/19	2.1	46.75	2	46.95	46.35	0.1	598	0.01%
2022/09/16	4	47.89	2	47.60	47.60	2	602	0.33%
2022/09/15	1	48.20	0	0.00	48.40	1	609	0.16%
2022/09/14	1	48.10	10	47.95	48.45	-9	616	-1.46%
2022/09/13	0	0.00	0.1	49.00	48.65	-0.1	622	-0.02%
2022/09/12	10	48.90	0	0.00	48.95	10	631	1.58%
2022/09/06	1	47.60	1	48.50	47.50	0	633	0.00%
2022/09/05	0	0.00	10	48.45	48.50	-10	628	-1.59%
2022/09/02	11	48.75	1	48.60	48.60	10	627	1.59%
2022/09/01	0.3	49.12	3.5	49.01	48.70	-3.2	632	-0.51%
2022/08/31	0	0.00	0.1	50.30	49.65	-0.1	631	-0.01%
2022/08/30	0	0.00	7	49.05	49.40	-7	619	-1.13%
2022/08/29	7	49.30	0.1	48.65	49.30	6.9	614	1.13%
2022/08/25	0	0.00	0.4	48.30	48.40	-0.4	599	-0.07%
2022/08/23	0.5	48.09	0	0.00	48.15	0.5	592	0.08%
2022/08/22	7	49.75	7	48.96	48.55	0	587	0.00%
2022/08/19	3	47.18	0	0.00	47.30	3	561	0.53%
2022/08/17	1	47.70	5.1	47.33	47.65	-4.1	556	-0.75%
2022/08/16	5	47.15	1	46.85	47.20	4	549	0.73%
2022/08/15	10.5	46.50	0	0.00	46.65	10.5	541	1.94%
2022/08/12	0	0.00	0.2	46.03	46.50	-0.2	539	-0.04%
2022/08/11	0	0.00	0.3	45.65	45.90	-0.3	539	-0.06%
2022/08/10	2	45.98	0	0.00	45.65	2	538	0.37%
2022/08/09	1	46.25	1.1	46.36	46.35	-0.1	536	-0.02%
2022/08/08	2	45.70	0	0.00	45.80	2	532	0.38%
2022/08/05	2	45.90	0.1	46.00	46.15	1.9	532	0.35%
2022/08/04	1	45.70	0	0.00	46.00	1	536	0.19%
2022/08/03	0	44.55	0	0.00	44.45	0	525	0.00%
2022/08/02	0	0.00	1	44.45	44.75	-1	527	-0.19%
2022/08/01	0	0.00	2	44.43	44.65	-2	538	-0.37%
2022/07/28	0	0.00	0.1	44.90	44.65	-0.1	545	-0.02%
2022/07/27	3.1	46.96	1	46.80	46.90	2.1	544	0.39%
2022/07/25	3	46.40	0	0.00	46.45	3	545	0.55%
2022/07/22	0	0.00	1	45.45	45.90	-1	554	-0.18%
2022/07/21	0	0.00	2	45.40	45.45	-2	581	-0.34%
2022/07/19	0.1	46.45	4.1	46.84	46.35	-4	730	-0.55%
2022/07/18	2.2	46.68	2	46.75	46.65	0.2	838	0.02%
2022/07/15	0.2	46.23	1	46.10	46.35	-0.8	937	-0.09%
2022/07/13	3.1	45.97	1	46.10	46.10	2.1	979	0.21%
2022/07/12	4.1	46.97	3	46.70	46.20	1.1	1,047	0.11%
2022/07/07	0	45.10	0	0.00	44.50	0	999	0.00%
2022/07/01	0	0.00	1.1	44.92	44.90	-1.1	984	-0.11%
2022/06/30	0.4	45.20	1	44.70	44.85	-0.6	974	-0.06%
2022/06/28	0.3	45.75	2	45.63	45.60	-1.7	952	-0.18%
2022/06/27	3	44.77	3	44.77	45.20	0	939	0.00%
2022/06/24	0.1	44.40	0	0.00	44.90	0.1	923	0.01%
2022/06/22	1	44.60	0	0.00	43.90	1	902	0.11%
2022/06/20	3	44.48	1	44.00	43.45	2	886	0.23%
2022/06/17	1	44.15	0	0.00	44.10	1	875	0.11%
2022/06/16	2	43.85	0	0.00	44.00	2	873	0.23%
2022/06/10	0.2	43.94	1	43.50	43.90	-0.8	870	-0.09%
2022/06/07	1	42.75	0	0.00	42.70	1	866	0.12%
2022/05/27	0.1	43.30	0	0.00	43.05	0.1	898	0.01%
2022/05/26	0.1	42.90	0	0.00	42.85	0.1	902	0.01%
2022/05/24	0.2	42.78	0	0.00	42.60	0.2	927	0.02%
2022/05/19	1	42.65	0	0.00	42.60	1	942	0.11%
2022/05/16	0	0.00	0.1	42.55	42.70	-0.1	947	-0.01%
2022/05/12	2.1	41.98	0	0.00	42.00	2.1	958	0.22%
2022/05/09	0.1	43.60	0	0.00	43.25	0.1	931	0.01%
2022/05/05	1	44.70	1	44.70	44.80	0	913	0.00%
2022/05/03	0.1	44.40	1	44.25	44.30	-0.9	900	-0.10%
2022/04/29	0.1	44.80	0	0.00	44.20	0.1	896	0.01%
2022/04/28	2	45.00	10	44.76	44.90	-8	886	-0.90%
2022/04/27	2	44.38	0.2	44.00	44.50	1.8	871	0.21%
2022/04/26	6	44.40	3	44.65	43.80	3	840	0.36%
2022/04/25	9.6	47.12	15	46.70	44.80	-5.5	814	-0.67%
2022/04/22	7.2	47.09	6	47.23	46.60	1.2	691	0.17%
2022/04/21	10	46.86	13.1	46.77	47.20	-3.1	583	-0.53%
2022/04/20	2	44.58	0	0.00	44.50	2	492	0.41%
2022/04/19	9	44.32	7	43.99	43.60	2	478	0.42%
2022/04/18	1.1	44.48	1	44.75	45.60	0.1	454	0.02%
2022/04/11	0.1	42.20	0	0.00	42.00	0.1	382	0.02%
2022/03/30	1	43.00	3	42.90	42.85	-2	399	-0.50%
2022/03/25	2	43.15	0	0.00	43.15	2	410	0.49%
2022/03/22	1	43.70	0	0.00	43.60	1	440	0.23%
2022/03/18	0	0.00	3	43.77	43.65	-3	484	-0.62%
2022/03/08	2	42.50	0	0.00	42.35	2	495	0.40%
2022/03/04	1	44.25	1	44.35	44.10	0	481	0.00%
2022/03/03	1	44.30	0	0.00	44.60	1	478	0.21%
2022/03/02	0	0.00	1	43.80	44.50	-1	472	-0.21%
2022/03/01	0	0.00	2	43.20	43.50	-2	458	-0.44%
2022/02/24	5	42.31	0	0.00	42.20	5	448	1.12%
2022/02/23	7	43.25	0	0.00	43.05	7	430	1.62%
2022/02/22	1	43.00	0	0.00	43.00	1	426	0.23%
2022/02/21	0	0.00	1	43.40	43.55	-1	433	-0.23%
2022/02/16	1	43.30	0	0.00	43.35	1	423	0.24%
2022/02/15	0.1	44.00	0	0.00	43.30	0.1	417	0.02%
2022/02/09	0	0.00	1	42.95	43.00	-1	413	-0.24%
2022/01/26	0.1	41.70	0	0.00	41.80	0.1	431	0.02%
2022/01/21	0	0.00	0.1	42.45	42.25	-0.1	424	-0.01%
2022/01/19	0.4	42.15	0	0.00	42.35	0.4	423	0.09%
2022/01/11	1	43.80	1	43.50	43.40	0	395	0.00%
2021/12/30	0	0.00	2	43.10	43.10	-2	364	-0.55%
2021/12/28	0	0.00	0.2	43.00	43.15	-0.2	356	-0.06%
2021/12/22	0	0.00	1	42.95	42.70	-1	332	-0.30%
2021/12/20	0	0.00	4	42.85	42.90	-4	326	-1.22%
2021/12/17	2	42.20	0	42.55	42.25	2	316	0.63%
2021/12/16	0	0.00	1	42.15	41.95	-1	306	-0.33%
2021/12/14	1	42.70	0	41.50	42.70	1	267	0.37%
2021/12/09	0	40.30	0	0.00	40.60	0	243	0.01%
2021/12/07	0	0.00	0	40.00	40.05	0	222	-0.01%
2021/11/25	1	40.25	0	0.00	40.10	1	219	0.46%
2021/11/24	0	0.00	0.1	40.30	40.20	-0.1	221	-0.04%
2021/11/12	0	0.00	1	39.25	39.35	-1	207	-0.48%
2021/11/05	0	0.00	3	39.25	39.35	-3	211	-1.42%
2021/11/03	0	39.10	0.1	39.20	38.95	-0.1	200	-0.06%
2021/11/02	0	38.55	0	0.00	38.40	0	193	0.01%
2021/10/22	1	38.45	0	0.00	38.50	1	219	0.46%
2021/10/21	0	0.00	1	38.35	38.80	-1	224	-0.45%
2021/10/04	0.1	37.50	0	0.00	37.30	0.1	290	0.03%
2021/09/29	0.1	38.10	0	0.00	38.00	0.1	299	0.04%
2021/09/28	2	38.35	2	38.10	38.10	0	305	0.00%
2021/09/27	0	0.00	1	38.15	38.35	-1	308	-0.32%
2021/09/16	0	0.00	2	38.63	38.45	-2	340	-0.59%
2021/09/15	2	38.23	2	38.23	38.15	0	336	0.00%
2021/09/14	1	38.10	1	38.35	38.25	0	338	0.00%
2021/09/10	0	0.00	1	37.90	37.85	-1	345	-0.29%
2021/09/09	0.1	37.45	0	0.00	37.60	0.1	352	0.03%
2021/09/03	0	0.00	2	38.15	38.10	-2	379	-0.53%
2021/08/27	0	37.55	0	0.00	37.60	0	411	0.00%
2021/08/19	1.1	37.02	0	0.00	37.00	1.1	433	0.24%
2021/08/17	0.1	37.50	0	0.00	37.30	0.1	445	0.02%
2021/08/16	1	37.40	0	0.00	37.45	1	453	0.22%
2021/08/13	2	37.73	0	0.00	37.50	2	464	0.43%
2021/08/11	2.1	38.07	0	0.00	37.90	2.1	558	0.38%
2021/08/06	0	0.00	10	38.70	38.75	-10	631	-1.58%
2021/08/03	1	38.15	0	0.00	38.15	1	702	0.14%
2021/07/29	0.2	38.67	0	0.00	38.35	0.2	732	0.02%
2021/07/19	0.1	40.10	0	0.00	40.30	0.1	783	0.01%
2021/07/16	1	40.00	0	0.00	40.10	1	797	0.13%
2021/07/14	10	39.55	0	0.00	39.65	10	807	1.24%
2021/07/12	0	0.00	1	39.55	39.55	-1	813	-0.12%
2021/07/09	0	0.00	1	40.55	40.30	-1	800	-0.12%
2021/07/08	1	40.55	0	0.00	40.20	1	810	0.12%
2021/07/02	1	40.55	0	0.00	40.50	1	828	0.12%
2021/07/01	4	40.30	0	0.00	40.40	4	826	0.48%
2021/06/29	0	0.00	2	40.10	40.25	-2	825	-0.24%
2021/06/28	1	40.05	0	0.00	40.40	1	824	0.12%
2021/06/24	0.2	39.25	5	39.35	39.40	-4.8	815	-0.59%
2021/06/23	0.4	39.11	0	0.00	39.25	0.4	817	0.05%
2021/06/17	0	0.00	40	39.64	39.70	-40	833	-4.80%
2021/06/16	0	0.00	1	39.55	39.50	-1	840	-0.12%
2021/06/15	5	39.30	0	0.00	39.50	5	850	0.59%
2021/06/11	0	0.00	1	39.40	39.30	-1	864	-0.12%
2021/06/08	0	0.00	1	38.80	38.70	-1	829	-0.12%
2021/06/04	2	38.80	0	0.00	38.75	2	829	0.24%
2021/06/03	0	0.00	0.1	39.00	38.90	-0.1	825	-0.01%
2021/06/02	1	38.50	2	38.75	38.80	-1	819	-0.12%
2021/05/26	1.1	38.05	0	0.00	38.25	1.1	809	0.14%
2021/05/24	2	38.60	0	0.00	38.60	2	798	0.25%
2021/05/20	7.1	38.37	6	38.73	38.70	1.1	784	0.14%
2021/05/19	0	0.00	4	39.95	39.95	-4	702	-0.57%
2021/05/17	1	40.00	0	0.00	38.60	1	659	0.15%
2021/05/14	1	39.80	0	0.00	39.40	1	625	0.16%
2021/05/13	5	40.12	3	39.85	39.40	2	609	0.33%
2021/05/11	1	40.00	0	0.00	39.95	1	542	0.18%
2021/05/06	5	40.31	10	40.76	39.90	-5	508	-0.98%
2021/05/05	23	40.39	24	40.50	40.25	-1	497	-0.20%
2021/05/04	0.1	39.50	0	0.00	39.10	0.1	475	0.02%
2021/04/29	0	0.00	2	40.40	40.05	-2	446	-0.45%
2021/04/23	0.1	41.50	0	0.00	39.50	0.1	437	0.02%
2021/04/22	5.1	39.61	0	0.00	39.40	5.1	432	1.18%
2021/04/21	22	40.27	0	0.00	40.30	22	417	5.27%
2021/04/16	1.1	39.55	0	0.00	39.65	1.1	408	0.27%
2021/04/15	0	0.00	2	39.15	39.25	-2	418	-0.48%
2021/04/14	13	39.35	0	0.00	39.05	13	422	3.08%
2021/04/12	0	0.00	6	39.08	39.20	-6	398	-1.51%
2021/04/09	1	38.80	0	0.00	38.85	1	391	0.26%
2021/04/07	1	38.90	0	0.00	38.95	1	388	0.26%
2021/04/06	14	38.70	0	0.00	38.70	14	391	3.58%
2021/04/01	1	38.90	0	0.00	38.85	1	384	0.26%
2021/03/31	1	39.00	0	0.00	38.95	1	383	0.26%
2021/03/26	0	0.00	3	38.70	38.85	-3	386	-0.78%
2021/03/25	1	38.95	0	0.00	38.75	1	389	0.26%
2021/03/23	1	38.55	0	0.00	38.65	1	375	0.27%
2021/03/18	1	38.25	0	0.00	38.35	1	358	0.28%
2021/03/17	6	37.93	0	0.00	37.95	6	354	1.69%
2021/03/08	0	0.00	5	36.81	36.80	-5	346	-1.44%
2021/02/24	1	36.85	0	0.00	37.00	1	379	0.26%
2021/01/25	1	36.25	0	0.00	36.25	1	396	0.25%
2021/01/19	0	0.00	0.3	36.70	36.60	-0.3	393	-0.06%
2021/01/18	0	0.00	0.4	36.53	36.60	-0.4	396	-0.10%
2021/01/15	0	0.00	1	36.50	36.50	-1	405	-0.25%
2021/01/14	1	37.25	0	0.00	37.15	1	407	0.25%
2021/01/13	1	37.25	0	0.00	37.25	1	408	0.24%
2021/01/11	0	0.00	1	37.15	37.25	-1	402	-0.25%
2021/01/08	1	36.35	0	0.00	36.60	1	395	0.25%
2021/01/05	0	0.00	1	37.30	37.15	-1	376	-0.27%
2020/12/30	1	37.20	0	0.00	37.55	1	372	0.27%
2020/12/24	0	0.00	13	37.30	37.60	-13	379	-3.43%
2020/12/23	9	38.08	0	0.00	37.45	9	380	2.37%
2020/12/22	4	37.95	0	0.00	37.85	4	420	0.95%
2020/12/10	1	37.55	0	0.00	37.45	1	432	0.23%
2020/12/02	2	38.50	0	0.00	38.40	2	442	0.45%
2020/12/01	1	38.85	0	0.00	38.85	1	440	0.23%
2020/11/30	0.2	39.00	0	0.00	39.00	0.2	443	0.03%
2020/11/27	0.2	38.30	0	0.00	38.50	0.2	432	0.03%
2020/11/26	0.2	38.50	0	0.00	38.60	0.2	433	0.05%
2020/11/16	0.2	38.00	0	0.00	38.00	0.2	465	0.03%
2020/10/16	0	0.00	1	37.50	37.30	-1	663	-0.15%
2020/10/12	0	0.00	1	38.05	38.15	-1	767	-0.13%
2020/10/05	1	38.95	0	0.00	39.10	1	934	0.11%
2020/09/25	5	39.35	5	39.10	37.85	0	1,168	0.00%
2020/09/24	3	38.45	3	38.50	38.30	0	1,142	0.00%
2020/09/18	0	0.00	2	39.20	39.00	-2	1,245	-0.16%
2020/09/17	0	0.00	2	38.98	39.00	-2	1,308	-0.15%
2020/09/08	0	0.00	1	39.55	39.55	-1	2,598	-0.04%
2020/09/02	0	0.00	3	39.57	39.30	-3	2,704	-0.11%
2020/08/26	0	0.00	1	40.00	39.90	-1	2,779	-0.04%
2020/08/21	0	0.00	3	39.62	39.65	-3	2,804	-0.11%
2020/08/20	3	39.10	1	38.35	38.80	2	2,829	0.07%
2020/08/19	0	0.00	1	41.95	41.30	-1	2,843	-0.04%
2020/08/18	1	42.60	0	0.00	42.15	1	2,869	0.03%
2020/07/30	1	42.40	0	0.00	41.55	1	3,699	0.03%
2020/07/28	0	0.00	1	42.50	41.75	-1	4,052	-0.02%
2020/07/27	1	43.50	0	0.00	43.15	1	4,162	0.02%
2020/07/24	1	44.75	4	44.30	44.15	-3	4,161	-0.07%
2020/07/23	0	0.00	9	46.27	45.45	-9	4,172	-0.22%
2020/07/22	14	46.46	9	46.18	46.10	5	4,186	0.12%
2020/07/21	8	45.31	0	0.00	45.45	8	4,221	0.19%
2020/07/20	1	44.40	2	45.13	45.25	-1	4,241	-0.02%
2020/07/17	2	43.90	0	0.00	43.60	2	4,217	0.05%
2020/07/16	0	0.00	4	45.60	45.40	-4	4,203	-0.10%
2020/07/15	1	46.50	1	46.05	45.10	0	4,216	0.00%
2020/07/14	1	47.25	0	0.00	46.00	1	4,239	0.02%
2020/07/10	3	47.22	1	47.70	47.20	2	4,318	0.05%
2020/07/09	6	48.73	3	48.35	48.70	3	4,381	0.07%
2020/07/08	0	0.00	6	46.69	47.30	-6	4,359	-0.14%
2020/07/07	1	45.10	1	45.20	45.00	0	4,366	0.00%
2020/07/06	0	0.00	3	45.95	45.75	-3	4,365	-0.07%
2020/07/03	0	0.00	2	45.35	45.40	-2	4,350	-0.05%
2020/07/02	3	46.33	18	46.31	45.85	-15	4,360	-0.34%
2020/07/01	15	44.87	1	45.40	45.55	14	4,374	0.32%
2020/06/24	0	0.00	22	43.90	44.60	-22	4,426	-0.50%
2020/06/23	6	46.11	2	45.95	45.40	4	4,536	0.09%
2020/06/22	2	46.83	1	46.25	45.70	1	4,500	0.02%
2020/06/19	8	49.19	8	48.47	47.30	0	4,424	0.00%
2020/06/18	39	49.97	8	49.84	50.20	31	4,241	0.73%
2020/06/17	43	44.91	162	46.36	47.50	-119	3,829	-3.11%	大賣/鉅額交易
2020/06/16	3	44.52	2	45.58	43.95	1	3,552	0.03%
2020/06/15	9	43.83	17	43.41	44.90	-8	3,451	-0.23%
2020/06/12	0	0.00	2	39.90	41.10	-2	3,270	-0.06%
2020/06/11	0	0.00	5	41.75	40.20	-5	3,249	-0.15%
2020/06/08	0	0.00	1	41.40	40.95	-1	3,178	-0.03%
2020/06/05	2	40.83	4	40.81	40.90	-2	3,158	-0.06%
2020/06/04	2	39.95	1	40.20	39.90	1	3,144	0.03%
2020/06/03	2	39.30	2	39.35	39.35	0	3,171	0.00%
2020/06/01	0	0.00	1	39.30	39.05	-1	3,187	-0.03%
2020/05/28	6	39.38	0	0.00	38.75	6	3,169	0.19%
2020/05/27	1	39.40	2	39.20	39.20	-1	3,153	-0.03%
2020/05/26	3	40.63	3	39.90	40.05	0	3,125	0.00%
2020/05/25	1	40.90	0	0.00	40.70	1	3,086	0.03%
2020/05/21	0	0.00	5	40.20	40.40	-5	3,006	-0.17%
2020/05/19	4	41.03	7	40.25	40.00	-3	2,958	-0.10%
2020/05/18	7	40.65	4	40.44	41.00	3	2,910	0.10%
2020/05/15	1	39.35	3	38.90	38.75	-2	2,849	-0.07%
2020/05/14	5	40.30	7	40.46	39.70	-2	2,807	-0.07%
2020/05/13	18	40.10	8	40.43	39.85	10	2,728	0.37%
2020/05/12	6	40.42	8	40.59	40.70	-2	2,674	-0.07%
2020/05/11	10	40.40	11	40.10	40.20	-1	2,644	-0.04%
2020/05/08	22	41.86	1	41.65	40.10	21	2,586	0.81%
2020/05/07	14	43.76	13	43.97	44.00	1	2,506	0.04%
2020/05/06	139	44.93	34	44.16	43.30	105	2,424	4.33%	大買/鉅額交易
2020/05/05	15	43.12	4	42.03	41.85	11	2,126	0.52%
2020/05/04	33	39.80	33	41.25	42.40	0	1,950	0.00%
2020/04/30	5	38.24	4	38.68	38.95	1	1,748	0.06%
2020/04/29	0	0.00	1	37.45	37.05	-1	1,619	-0.06%
2020/04/28	1	37.00	2	37.18	37.05	-1	1,642	-0.06%
2020/04/24	2	37.40	2	37.10	37.00	0	1,682	0.00%
2020/04/23	0	0.00	1	36.90	37.25	-1	1,626	-0.06%
2020/04/22	3	35.67	1	36.00	35.80	2	1,590	0.13%
2020/04/21	0	0.00	2	36.25	35.45	-2	1,578	-0.13%
2020/04/20	0	0.00	1	37.00	36.35	-1	1,544	-0.06%
2020/04/17	2	36.78	8	36.87	36.20	-6	1,513	-0.40%
2020/04/15	5	36.94	2	37.40	37.30	3	1,400	0.21%
2020/04/14	10	37.69	1	38.10	38.10	9	1,324	0.68%
2020/04/13	0	0.00	3	36.48	36.45	-3	1,168	-0.26%
2020/04/10	3	35.53	5	35.83	35.30	-2	1,061	-0.19%
2020/04/09	0	0.00	3	34.68	34.35	-3	983	-0.31%
2020/04/08	1	34.30	0	0.00	34.20	1	964	0.10%
2020/04/07	3	34.52	10	34.38	34.10	-7	950	-0.74%
2020/04/06	5	34.71	2	35.10	34.95	3	922	0.33%
2020/04/01	5	34.64	2	34.98	34.75	3	865	0.35%
2020/03/31	2	34.55	2	34.40	34.20	0	822	0.00%
2020/03/30	6	34.53	2	34.30	34.70	4	797	0.50%
2020/03/27	7	35.17	6	35.58	36.10	1	718	0.14%
2020/03/26	0	0.00	1	32.00	32.85	-1	541	-0.18%
2020/03/23	0	0.00	3	30.43	30.50	-3	520	-0.58%
2020/03/19	4	27.85	2	27.90	27.85	2	510	0.39%
2020/03/16	0	0.00	2	31.23	30.90	-2	498	-0.40%
2020/03/13	2	30.45	0	0.00	30.85	2	492	0.41%
2020/03/12	0	0.00	1	33.60	33.05	-1	476	-0.21%
2020/03/11	0	0.00	1	34.55	34.50	-1	467	-0.21%
2020/03/09	0	0.00	2	36.40	34.60	-2	449	-0.44%
2020/03/06	0	0.00	1	35.60	35.80	-1	406	-0.25%
2020/03/03	0	0.00	2	34.00	34.00	-2	396	-0.50%
2020/02/20	0	0.00	2	33.75	33.80	-2	610	-0.33%
2020/02/19	2	33.85	0	0.00	33.80	2	611	0.33%
2020/02/17	0	0.00	1	33.80	33.75	-1	609	-0.16%
2020/02/12	0	0.00	3	33.60	33.65	-3	605	-0.50%
2020/02/10	0	0.00	6	33.64	33.60	-6	602	-1.00%
2020/02/06	1	34.40	0	0.00	34.05	1	592	0.17%
2020/02/05	1	34.00	0	0.00	34.20	1	592	0.17%
2020/02/04	2	34.20	0	0.00	33.80	2	585	0.34%
2020/01/31	3	34.75	3	35.27	34.95	0	566	0.00%
2020/01/30	10	36.24	5	37.08	37.10	5	529	0.94%
2020/01/20	1	33.75	0	0.00	33.75	1	438	0.23%
2020/01/17	1	33.30	0	0.00	33.40	1	436	0.23%
2020/01/08	0	0.00	3	33.10	33.10	-3	430	-0.70%
2019/12/13	1	33.45	0	0.00	33.45	1	419	0.24%
2019/12/03	0	0.00	2	33.90	33.95	-2	393	-0.51%
2019/11/28	2	35.75	2	35.50	35.25	0	371	0.00%
2019/11/27	1	34.90	0	0.00	34.90	1	354	0.28%
2019/11/25	16	36.24	10	35.40	35.15	6	324	1.85%
2019/11/22	0	0.00	4	35.60	35.75	-4	226	-1.77%
2019/11/11	0	0.00	2	32.75	32.40	-2	104	-1.92%
2019/11/04	0	0.00	4	33.28	33.15	-4	105	-3.80%
2019/10/30	0	0.00	1	33.20	33.10	-1	111	-0.89%
2019/10/23	2	32.83	0	0.00	32.80	2	121	1.64%
2019/10/01	0	0.00	1	32.20	32.15	-1	148	-0.67%
2019/09/23	1	32.70	0	0.00	32.65	1	156	0.64%
2019/08/29	1	31.85	0	0.00	32.00	1	158	0.63%
2019/07/17	4	34.00	0	0.00	33.90	4	139	2.88%
2019/07/10	0	0.00	2	34.40	34.15	-2	133	-1.50%
2019/07/02	0	0.00	1	33.55	33.60	-1	135	-0.74%
2019/06/28	2	33.20	0	0.00	33.25	2	130	1.53%
2019/04/25	0	0.00	1	33.45	33.25	-1	206	-0.49%
2019/04/24	0	0.00	3	33.40	33.35	-3	206	-1.45%
2019/04/17	0	0.00	4	33.14	33.30	-4	193	-2.07%
2019/04/16	1	32.95	1	33.00	32.95	0	192	0.00%
2019/04/10	2	33.70	0	0.00	33.55	2	195	1.02%
2019/03/29	0	0.00	1	32.75	32.80	-1	183	-0.54%
2019/03/20	2	32.68	0	0.00	32.70	2	180	1.11%
2019/03/14	1	32.95	0	0.00	32.90	1	172	0.58%
2019/03/13	1	33.20	0	0.00	33.20	1	169	0.59%
2019/03/12	1	33.50	0	0.00	33.35	1	171	0.58%
2019/03/11	3	33.75	0	0.00	33.35	3	171	1.75%
2019/03/08	5	34.25	3	34.33	34.25	2	169	1.18%
2019/02/22	5	33.00	0	0.00	33.00	5	126	3.96%
2018/12/04	0	0.00	1	31.10	31.05	-1	238	-0.42%
2018/11/30	0	0.00	3	30.80	30.70	-3	234	-1.28%
2018/11/29	2	30.60	0	0.00	30.60	2	233	0.86%
2018/11/28	1	30.45	0	0.00	30.45	1	232	0.43%
2018/11/22	0	0.00	1	30.10	30.00	-1	230	-0.43%
2018/10/15	1	30.80	0	0.00	30.85	1	288	0.35%
2018/10/11	0	0.00	1	30.95	30.90	-1	286	-0.35%
2018/09/18	0	0.00	1	32.70	32.60	-1	389	-0.26%
2018/09/17	0	0.00	2	32.50	32.25	-2	387	-0.52%
2018/09/14	1	34.45	1	33.40	33.15	0	383	0.00%
2018/09/13	0	0.00	5	32.10	32.70	-5	329	-1.52%
2018/09/10	5	31.30	0	0.00	31.25	5	324	1.54%
2018/09/07	1	31.45	0	0.00	31.50	1	324	0.31%
2018/08/20	1	31.65	0	0.00	31.55	1	386	0.26%
2018/08/16	1	31.60	0	0.00	31.55	1	419	0.24%
2018/08/14	1	32.00	1	31.95	31.95	0	422	0.00%
2018/08/10	0	0.00	1	32.65	32.75	-1	417	-0.24%
2018/08/01	1	34.35	0	0.00	34.60	1	495	0.20%
2018/07/31	2	34.25	0	0.00	34.50	2	497	0.40%
2018/07/16	1	34.55	1	34.85	34.85	0	1,041	0.00%
2018/07/13	1	34.75	1	34.85	35.05	0	1,029	0.00%
2018/07/09	0	0.00	2	34.50	34.50	-2	955	-0.21%
2018/07/03	0	0.00	2	33.85	33.75	-2	949	-0.21%
2018/07/02	0	0.00	1	34.00	33.85	-1	950	-0.11%
2018/06/13	0	0.00	1	34.95	34.75	-1	986	-0.10%
2018/06/12	0	0.00	1	35.05	34.60	-1	986	-0.10%
2018/06/04	2	35.25	5	35.16	35.05	-3	984	-0.30%
2018/06/01	0	0.00	5	35.08	34.90	-5	977	-0.51%
2018/05/31	3	34.40	1	34.40	34.70	2	970	0.21%
2018/05/29	3	34.28	0	0.00	34.25	3	967	0.31%
2018/05/28	2	34.45	1	34.50	34.40	1	962	0.10%
2018/05/25	4	34.86	0	0.00	34.85	4	957	0.42%
2018/05/24	0	0.00	3	35.60	35.45	-3	947	-0.32%
2018/05/23	0	0.00	2	34.90	34.80	-2	929	-0.22%
2018/05/18	3	34.97	0	0.00	35.15	3	936	0.32%
2018/05/17	0	0.00	0.2	35.05	35.05	-0.2	937	-0.02%
2018/05/15	8	35.53	10	35.49	35.90	-2	880	-0.23%
2018/05/14	1	34.20	1	34.25	34.25	0	868	0.00%
2018/05/11	2	34.23	0	0.00	34.20	2	864	0.23%
2018/05/09	0	0.00	1	34.30	34.50	-1	849	-0.12%
2018/05/08	5	34.46	0	0.00	34.25	5	844	0.59%
2018/05/04	1	34.45	0	0.00	34.50	1	839	0.12%
2018/04/26	0	0.00	36	35.65	36.50	-36	673	-5.34%
2018/04/25	1	34.65	1	35.05	34.90	0	522	0.00%
2018/04/24	49	35.26	15	35.71	34.70	34	509	6.68%
2018/04/23	9	35.78	8	36.15	37.00	1	457	0.22%
2018/04/18	0	0.00	1	33.35	33.30	-1	309	-0.32%
2018/03/30	0	0.00	2	35.30	34.80	-2	318	-0.63%
2018/03/29	0	0.00	2	35.00	35.05	-2	324	-0.62%
2018/03/28	0.5	34.55	0	0.00	34.50	0.5	323	0.15%
2018/03/27	1	34.35	0	0.00	34.70	1	325	0.31%
2018/03/23	1	33.40	0	0.00	33.50	1	329	0.30%
2018/03/22	0	0.00	1	34.65	34.00	-1	332	-0.30%
2018/03/16	0	0.00	2	33.40	33.45	-2	355	-0.56%
2018/03/13	2	33.43	0	0.00	33.20	2	405	0.49%
2018/03/02	2.5	33.20	0	0.00	32.75	2.5	664	0.38%
2018/03/01	1	32.90	0	0.00	32.90	1	672	0.15%
2018/02/27	2	32.85	0	0.00	32.70	2	690	0.29%
2018/02/08	0	0.00	2	33.25	33.25	-2	933	-0.21%
2018/01/31	0	0.00	2	35.35	35.20	-2	993	-0.20%
2018/01/29	0	0.00	1	35.70	35.60	-1	990	-0.10%
2018/01/26	1	35.45	1	35.20	35.65	0	985	0.00%
2018/01/15	1	34.80	1	34.40	34.80	0	962	0.00%
2018/01/11	1	34.35	0	0.00	34.15	1	963	0.10%
2018/01/05	0	0.00	1	36.00	36.00	-1	937	-0.11%