嘉里大榮 (2608)-元大-中壢券商分點個股進出

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
41.65
漲跌
▼0.15
漲幅
-0.36%
成交量
609張
產業
上市航運類股
325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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/04/23	0.1	41.70	0	0.00	41.65	0.1	392	0.04%
2024/04/19	2	40.95	5.5	41.29	42.10	-3.5	354	-0.98%
2024/04/18	5	40.30	8	40.98	41.50	-3	295	-1.02%
2024/04/17	0.1	38.20	0	0.00	38.00	0.1	227	0.03%
2024/04/16	1	38.15	0	0.00	38.10	1	227	0.46%
2024/04/15	0	0.00	3.1	38.31	38.30	-3.1	220	-1.41%
2024/04/12	0.1	38.65	0	0.00	38.60	0.1	215	0.05%
2024/04/11	0.2	38.79	1	38.95	38.80	-0.8	213	-0.38%
2024/04/10	0	0.00	3	39.30	39.15	-3	210	-1.42%
2024/04/09	0	0.00	0.3	38.95	39.25	-0.3	210	-0.13%
2024/04/08	0	0.00	1	38.80	38.95	-1	207	-0.48%
2024/04/02	0.2	38.95	0	0.00	38.85	0.2	207	0.10%
2024/03/29	0	0.00	2	38.80	38.75	-2	206	-0.97%
2024/03/27	0	0.00	1	38.55	38.75	-1	208	-0.48%
2024/03/25	0	38.85	0	0.00	38.75	0	210	0.00%
2024/03/22	0	38.70	0	0.00	38.65	0	209	0.00%
2024/03/21	0.3	38.70	0	0.00	38.70	0.3	212	0.12%
2024/03/20	0	0.00	2	38.35	38.50	-2	211	-0.94%
2024/03/15	1	39.15	5	38.86	38.80	-4	202	-1.98%
2024/03/14	6	38.66	6	38.55	38.60	0	187	0.00%
2024/03/13	0	0.00	2	38.13	38.15	-2	177	-1.12%
2024/03/11	0	0.00	2	37.90	38.00	-2	174	-1.15%
2024/03/08	1	37.90	3	37.87	37.80	-2	175	-1.14%
2024/03/05	0	0.00	3	37.90	37.90	-3	177	-1.69%
2024/03/04	10.1	37.90	5	37.90	37.85	5.1	175	2.90%
2024/03/01	0	0.00	1	38.00	38.05	-1	176	-0.57%
2024/02/29	4	37.96	1	37.90	38.00	3	177	1.69%
2024/02/27	0	0.00	0.1	37.85	37.70	-0.1	174	-0.06%
2024/02/26	1.8	37.66	2	37.70	37.70	-0.2	174	-0.11%
2024/02/23	1	37.55	1	37.75	37.65	0	174	0.00%
2024/02/21	0	0.00	1	37.75	37.80	-1	173	-0.58%
2024/02/20	0.1	37.85	0	0.00	37.65	0.1	174	0.06%
2024/02/19	0	0.00	2	37.70	37.75	-2	176	-1.14%
2024/02/16	0	0.00	2	37.65	37.60	-2	180	-1.11%
2024/02/05	1	37.40	5	37.35	37.35	-4	183	-2.19%
2024/02/02	1	37.50	0	0.00	37.50	1	184	0.54%
2024/01/26	1	37.50	0	0.00	37.55	1	190	0.53%
2024/01/25	0	0.00	2	37.60	37.50	-2	190	-1.05%
2024/01/24	0	0.00	1	37.60	37.50	-1	190	-0.53%
2024/01/22	5	37.60	0	0.00	37.55	5	192	2.60%
2024/01/18	1	37.50	0	0.00	37.50	1	192	0.52%
2024/01/16	1.2	37.55	0	0.00	37.30	1.2	189	0.61%
2024/01/11	2.1	37.73	0	0.00	37.65	2.1	185	1.11%
2024/01/10	0.1	38.00	0	0.00	37.85	0.1	184	0.03%
2024/01/09	0.1	38.20	0	0.00	38.10	0.1	182	0.03%
2024/01/05	1	38.30	0	0.00	38.25	1	182	0.55%
2024/01/02	0	38.45	1	38.30	38.30	-1	180	-0.55%
2023/12/29	0	38.50	0	0.00	38.40	0	178	0.00%
2023/12/28	0.1	38.50	0	0.00	38.50	0.1	178	0.06%
2023/12/26	0	0.00	5	38.60	38.60	-5	175	-2.86%
2023/12/21	11	38.61	0	0.00	38.55	11	178	6.17%
2023/12/19	1	38.60	1	38.45	38.45	0	173	0.00%
2023/12/13	0	0.00	3	38.40	38.30	-3	166	-1.80%
2023/12/06	0.2	38.50	2	38.40	38.50	-1.8	165	-1.11%
2023/11/29	0	38.20	0	0.00	38.00	0	161	0.00%
2023/11/16	0	0.00	1	37.70	37.90	-1	171	-0.58%
2023/11/15	0	0.00	1	37.50	37.70	-1	172	-0.58%
2023/11/14	6	37.16	0	0.00	37.20	6	170	3.52%
2023/11/10	5	37.45	0	0.00	37.45	5	171	2.91%
2023/11/09	0	0.00	1	37.80	37.80	-1	173	-0.58%
2023/11/07	0	0.00	1	37.60	37.60	-1	192	-0.52%
2023/11/03	0	0.00	1	37.30	37.40	-1	191	-0.52%
2023/11/01	1	37.15	0	0.00	37.10	1	194	0.51%
2023/10/31	2	37.20	0	0.00	37.10	2	196	1.02%
2023/10/20	1	37.05	0	0.00	36.95	1	210	0.47%
2023/10/17	1	37.40	0	0.00	37.40	1	218	0.46%
2023/10/11	1	37.00	0	0.00	37.40	1	232	0.43%
2023/10/02	1	36.95	1	37.00	36.95	0	248	0.00%
2023/09/28	0	0.00	1	37.20	36.95	-1	250	-0.40%
2023/09/22	0.1	37.50	0	0.00	37.25	0.1	247	0.04%
2023/09/18	2	38.13	0	0.00	38.15	2	245	0.82%
2023/09/14	0.1	38.10	0	0.00	38.15	0.1	247	0.02%
2023/09/12	7	37.81	0	0.00	37.85	7	247	2.83%
2023/09/05	0	0.00	1	38.35	38.20	-1	255	-0.39%
2023/09/04	10	38.00	0	0.00	38.05	10	257	3.88%
2023/08/30	3	37.45	0.1	37.45	37.75	2.9	254	1.14%
2023/08/29	0	0.00	0.1	37.35	37.35	-0.1	252	-0.03%
2023/08/28	0	0.00	0.1	37.35	37.25	-0.1	251	-0.04%
2023/08/24	1	36.65	0	0.00	36.65	1	249	0.40%
2023/08/23	0	36.70	2	36.70	36.65	-2	251	-0.78%
2023/08/18	0	0.00	3	36.55	36.55	-3	255	-1.18%
2023/08/15	5	36.50	0	0.00	36.70	5	245	2.03%
2023/08/11	0	0.00	5	36.90	36.90	-5	238	-2.10%
2023/08/10	1	36.00	0	0.00	36.00	1	229	0.44%
2023/08/09	1	36.05	5	36.15	36.15	-4	227	-1.76%
2023/08/08	2	36.08	5	36.20	36.10	-3	226	-1.32%
2023/08/02	3	35.97	0	0.00	36.00	3	222	1.35%
2023/08/01	3	35.92	0	0.00	36.05	3	219	1.37%
2023/07/31	0	0.00	0.2	36.50	36.10	-0.2	218	-0.07%
2023/07/28	10	36.28	2	36.40	36.30	8	215	3.72%
2023/07/27	0	0.00	4	36.05	36.25	-4	212	-1.88%
2023/07/26	2	35.78	3	35.95	35.95	-1	212	-0.47%
2023/07/25	3	35.67	2	35.78	35.75	1	210	0.48%
2023/07/24	2	35.85	0	0.00	35.90	2	206	0.97%
2023/07/21	2	36.30	0	0.00	36.20	2	202	0.99%
2023/07/20	2	36.30	0	0.00	36.35	2	200	1.00%
2023/07/19	1.2	36.21	0	0.00	36.30	1.2	197	0.58%
2023/07/18	2.1	36.61	0.2	37.00	36.50	1.9	193	1.00%
2023/07/17	3.1	36.80	0	0.00	36.75	3.1	190	1.61%
2023/07/13	1	37.10	0	0.00	37.00	1	187	0.53%
2023/07/12	0	0.00	5	38.50	38.50	-5	186	-2.68%
2023/07/11	1	38.50	1	38.60	38.50	0	183	0.00%
2023/07/10	0.1	38.60	0	0.00	38.45	0.1	182	0.03%
2023/07/06	1	38.80	0	0.00	38.85	1	177	0.56%
2023/07/04	0.1	39.30	0	0.00	39.20	0.1	177	0.03%
2023/06/30	1	39.15	1	39.15	39.20	0	177	0.00%
2023/06/27	0.3	39.35	0	0.00	39.05	0.3	178	0.14%
2023/06/26	1	39.40	0	0.00	39.25	1	176	0.57%
2023/06/21	0	39.30	0	0.00	39.55	0	179	0.01%
2023/06/20	0	39.15	0	0.00	39.30	0	177	0.01%
2023/06/14	0	0.00	1	39.30	39.30	-1	175	-0.57%
2023/06/09	0	0.00	1	39.60	39.65	-1	173	-0.58%
2023/05/31	0	0.00	1	38.45	38.35	-1	161	-0.62%
2023/05/30	1	38.30	0	0.00	38.30	1	159	0.63%
2023/05/29	1	38.25	0	0.00	38.30	1	161	0.62%
2023/05/15	0	38.25	1	38.25	38.40	-1	162	-0.61%
2023/05/12	2	38.05	0	0.00	38.25	2	165	1.21%
2023/05/11	2	38.08	0	0.00	38.20	2	167	1.19%
2023/05/09	0	38.50	0	0.00	38.35	0	172	0.01%
2023/05/04	0	38.45	0	0.00	38.45	0	189	0.01%
2023/05/02	0	0.00	1	38.40	38.50	-1	194	-0.51%
2023/04/28	0	0.00	1	38.35	38.40	-1	195	-0.51%
2023/04/27	2	38.08	0	0.00	38.10	2	197	1.01%
2023/04/25	3	37.97	0	38.18	38.05	3	200	1.48%
2023/04/21	0	38.30	0	0.00	38.15	0	201	0.00%
2023/04/20	0	0.00	1	38.30	38.20	-1	203	-0.49%
2023/04/19	0	38.60	0	0.00	38.50	0	209	0.01%
2023/04/12	1	38.45	0	0.00	38.55	1	260	0.38%
2023/04/11	1	38.15	1	38.40	38.50	0	262	0.00%
2023/04/10	0	0.00	3	38.25	38.55	-3	262	-1.14%
2023/04/07	2	38.00	4	38.31	38.05	-2	261	-0.77%
2023/04/06	2	37.85	2	38.03	37.95	0	262	0.00%
2023/03/31	2	37.98	3	38.15	37.95	-1	265	-0.38%
2023/03/30	5	37.94	0	0.00	37.95	5	270	1.85%
2023/03/28	1	38.05	0	0.00	38.10	1	302	0.33%
2023/03/27	0	0.00	1	38.20	38.15	-1	325	-0.31%
2023/03/24	0	0.00	1	38.15	38.20	-1	327	-0.31%
2023/03/23	0	0.00	5	38.09	38.05	-5	325	-1.54%
2023/03/22	0	0.00	6	38.08	38.05	-6	328	-1.83%
2023/03/21	0	0.00	2	38.10	38.00	-2	330	-0.60%
2023/03/20	1	37.90	0	0.00	37.95	1	331	0.30%
2023/03/16	2	37.75	0	0.00	37.80	2	336	0.59%
2023/03/15	5	37.96	0	0.00	37.85	5	335	1.49%
2023/03/14	11	38.04	4	38.21	38.10	7	336	2.08%
2023/03/13	6	37.93	7	38.14	38.30	-1	337	-0.30%
2023/03/10	2	38.15	1	38.25	38.15	1	335	0.30%
2023/03/09	0	39.00	0	0.00	38.60	0	334	0.00%
2023/03/06	0	0.00	1	38.65	38.50	-1	333	-0.30%
2023/03/03	0	0.00	11	38.19	38.40	-11	334	-3.29%
2023/03/01	4	37.96	0	0.00	37.85	4	335	1.19%
2023/02/24	6	38.31	1	38.70	38.20	5	332	1.50%
2023/02/23	0	0.00	22	38.59	38.60	-22	328	-6.71%
2023/02/22	3	38.23	1	38.30	38.25	2	324	0.62%
2023/02/21	10	38.34	8	38.47	38.35	2	324	0.62%
2023/02/20	25	38.37	14	38.59	38.45	11	326	3.37%
2023/02/17	3	38.45	0	0.00	38.40	3	327	0.92%
2023/02/16	5	38.60	2	38.70	38.75	3	329	0.91%
2023/02/15	2	38.63	0	0.00	38.50	2	330	0.61%
2023/02/10	0	39.40	0	0.00	38.95	0	332	0.00%
2023/02/09	0	39.45	0	0.00	39.45	0	331	0.00%
2023/02/07	0	0.00	4	39.40	39.35	-4	332	-1.20%
2023/01/30	3	38.68	0	0.00	38.50	3	326	0.92%
2023/01/17	0	0.00	1	38.80	38.80	-1	325	-0.31%
2023/01/16	2	38.95	3	38.72	38.55	-1	326	-0.31%
2023/01/11	1	38.80	0	0.00	38.75	1	349	0.29%
2023/01/09	0	39.00	3	39.05	38.95	-3	351	-0.85%
2023/01/06	3	39.35	5	38.94	39.05	-2	347	-0.58%
2023/01/05	5	38.79	4	39.31	39.30	1	333	0.30%
2022/12/30	0	0.00	2	37.78	37.80	-2	304	-0.66%
2022/12/27	0	38.30	0	0.00	38.10	0	306	0.00%
2022/12/23	1	38.60	0	0.00	38.05	1	311	0.32%
2022/12/20	0.2	38.55	0	0.00	38.25	0.2	326	0.06%
2022/12/19	2	38.90	1	39.35	37.80	1	309	0.32%
2022/12/09	1	38.00	0	0.00	38.10	1	323	0.31%
2022/11/30	1	37.25	0	0.00	37.35	1	319	0.31%
2022/11/25	0	0.00	0.1	37.25	37.20	-0.1	324	-0.05%
2022/11/24	0	0.00	0.3	37.00	37.00	-0.3	325	-0.08%
2022/11/22	0	0.00	0.1	36.80	36.50	-0.1	327	-0.02%
2022/11/18	0	0.00	9	36.12	36.20	-9	333	-2.70%
2022/11/15	0	37.00	0	0.00	37.00	0	338	0.01%
2022/11/11	1	37.10	1	36.90	36.90	0	337	0.00%
2022/11/09	0	0.00	1	36.80	36.95	-1	338	-0.30%
2022/11/03	0	0.00	1	35.95	36.10	-1	342	-0.29%
2022/11/01	0	0.00	0.5	35.85	35.90	-0.5	348	-0.14%
2022/10/31	0	0.00	1	34.75	34.90	-1	352	-0.28%
2022/10/28	3	35.00	1	35.45	34.60	2	404	0.49%
2022/10/26	1	34.40	6	34.61	34.60	-5	441	-1.13%
2022/10/25	7	34.62	5	34.84	34.50	2	444	0.45%
2022/10/24	1	34.90	10	35.10	34.90	-9	447	-2.01%
2022/10/21	9	34.03	3	34.28	33.95	6	448	1.34%
2022/10/20	8	34.54	0	0.00	33.60	8	450	1.77%
2022/10/19	0	0.00	3	35.50	35.70	-3	435	-0.69%
2022/10/18	2	35.15	4	35.30	35.40	-2	435	-0.46%
2022/10/17	3	34.22	1	34.40	35.10	2	448	0.45%
2022/10/14	3	35.48	0	0.00	35.45	3	452	0.66%
2022/10/13	3	35.47	0	0.00	35.20	3	462	0.65%
2022/10/12	5	36.35	1	36.50	36.45	4	465	0.86%
2022/10/11	3	36.70	1	37.05	36.65	2	468	0.43%
2022/09/30	1	37.05	1	37.65	37.75	0	497	0.00%
2022/09/29	0	0.00	5	37.91	37.90	-5	495	-1.01%
2022/09/28	5	36.63	0	0.00	36.25	5	487	1.03%
2022/09/27	2	37.63	2	37.63	37.75	0	491	0.00%
2022/09/26	5	38.14	1	38.15	37.70	4	496	0.81%
2022/09/23	2	39.20	1	39.30	39.00	1	501	0.20%
2022/09/22	2	39.35	1	39.45	39.40	1	502	0.20%
2022/09/21	1	39.80	1	40.25	39.85	0	497	0.00%
2022/09/19	1	40.55	0	0.00	40.40	1	493	0.20%
2022/09/16	2	40.48	1	40.35	40.25	1	499	0.20%
2022/09/15	0	0.00	1	40.55	40.70	-1	503	-0.20%
2022/09/13	0	0.00	1	40.65	40.40	-1	516	-0.19%
2022/09/06	1	40.15	1	40.60	40.10	0	554	0.00%
2022/09/02	2	40.25	0	0.00	40.25	2	573	0.35%
2022/08/25	0	41.95	0	0.00	41.90	0	581	0.00%
2022/08/24	0	41.90	0	0.00	41.60	0	584	0.00%
2022/08/23	0	0.00	0.5	41.25	41.20	-0.5	583	-0.09%
2022/08/12	1.1	40.91	0	0.00	40.90	1.1	604	0.17%
2022/08/04	1	43.10	12	43.18	43.15	-11	647	-1.70%
2022/07/28	0	0.00	1	40.95	40.45	-1	659	-0.15%
2022/07/25	0	0.00	14	39.43	40.40	-14	735	-1.90%
2022/07/21	0	0.00	1	40.00	40.20	-1	938	-0.11%
2022/07/20	1	39.65	1	39.85	39.50	0	1,190	0.00%
2022/07/14	2	36.70	3	37.23	38.05	-1	2,469	-0.04%
2022/07/13	4	37.34	4	37.53	37.30	0	2,470	0.00%
2022/07/12	7	37.17	8	37.22	37.45	-1	2,485	-0.04%
2022/07/11	2	37.80	6	38.12	38.20	-4	2,490	-0.16%
2022/07/08	2	38.08	0.3	38.40	38.10	1.7	2,506	0.07%
2022/07/07	1	37.85	1	38.20	38.15	0	2,509	0.00%
2022/07/06	2	38.05	1	38.30	38.15	1	2,513	0.04%
2022/07/05	0	0.00	1	39.70	39.90	-1	2,522	-0.04%
2022/07/04	0.1	38.97	0	0.00	38.80	0.1	2,511	0.00%
2022/07/01	8	39.01	0	0.00	38.85	8	2,524	0.32%
2022/06/30	2	39.20	2	39.63	40.10	0	2,538	0.00%
2022/06/28	1	40.70	0	0.00	40.60	1	2,618	0.04%
2022/06/27	4	40.95	5	41.11	41.35	-1	2,636	-0.04%
2022/06/24	0	0.00	4	39.69	40.10	-4	2,670	-0.15%
2022/06/23	5	39.18	4.1	39.57	39.10	0.9	2,791	0.03%
2022/06/22	3	39.68	0	0.00	39.30	3	2,790	0.11%
2022/06/21	1	39.65	4	40.15	40.20	-3	2,790	-0.11%
2022/06/20	1	39.05	0	0.00	39.05	1	2,789	0.04%
2022/06/17	7	40.02	3	40.25	40.00	4	2,783	0.14%
2022/06/16	0	0.00	13	41.30	40.50	-13	2,772	-0.47%
2022/06/15	3	40.58	9	40.66	41.00	-6	2,771	-0.22%
2022/06/14	5	40.35	3	40.33	40.50	2	2,780	0.07%
2022/06/13	11	41.02	0	0.00	40.95	11	2,780	0.40%
2022/06/10	13	41.96	1.1	42.25	41.95	12	2,778	0.43%
2022/06/09	5	42.26	5	42.52	42.60	0	2,775	0.00%
2022/06/08	1.1	42.45	2	42.58	42.65	-1	2,777	-0.03%
2022/06/07	3	42.10	7	42.39	42.55	-4	2,787	-0.14%
2022/06/02	4	42.15	5	42.20	42.30	-1	2,816	-0.04%
2022/06/01	2	42.35	0	0.00	42.35	2	2,836	0.07%
2022/05/30	6	42.26	6	42.38	42.60	0	2,841	0.00%
2022/05/27	1	42.45	1	42.00	42.00	0	2,839	0.00%
2022/05/26	0	0.00	1	42.80	42.10	-1	2,844	-0.04%
2022/05/25	0	0.00	1	41.90	42.15	-1	2,854	-0.04%
2022/05/24	0	0.00	5	41.95	41.95	-5	2,887	-0.17%
2022/05/23	1	42.20	1	42.25	42.25	0	2,891	0.00%
2022/05/20	0	0.00	0	41.90	41.80	0	2,899	0.00%
2022/05/18	0.1	42.05	0	0.00	42.05	0.1	2,927	0.00%
2022/05/16	0	0.00	12	41.92	42.40	-12	2,930	-0.41%
2022/05/13	0.1	41.15	1	41.10	41.15	-1	2,933	-0.03%
2022/05/12	14	41.35	0.2	41.30	40.95	13.8	2,942	0.47%
2022/05/11	1	42.10	0	0.00	42.00	1	3,003	0.03%
2022/05/10	0	0.00	1	42.10	42.20	-1	3,010	-0.03%
2022/05/06	1	42.85	3	43.00	43.00	-2	3,017	-0.07%
2022/05/05	0.2	43.95	10	43.89	43.70	-9.8	3,015	-0.32%
2022/05/04	1.1	45.07	12	44.91	44.15	-10.9	3,055	-0.36%
2022/05/03	0	0.00	9	44.15	44.15	-9	3,097	-0.29%
2022/04/29	5	44.68	21	44.88	44.55	-16	3,236	-0.49%
2022/04/28	4	45.75	5	45.28	45.05	-1	3,323	-0.03%
2022/04/27	24	44.77	38	44.53	45.25	-14	3,308	-0.42%
2022/04/26	65	45.70	52	44.81	44.70	13	3,233	0.40%
2022/04/25	211	50.39	205.3	50.42	45.20	5.7	3,080	0.19%	大買/大賣/
2022/04/22	35.1	47.79	40.1	47.72	48.45	-5	2,220	-0.23%
2022/04/21	0	44.10	2	44.18	44.05	-2	2,316	-0.09%
2022/04/20	0	43.30	2	43.48	43.70	-2	2,966	-0.07%
2022/04/19	1	42.70	0	0.00	42.85	1	3,891	0.03%
2022/04/18	3	43.65	2	43.68	43.45	1	4,310	0.02%
2022/04/14	1	42.50	1.5	43.28	43.55	-0.5	4,767	-0.01%
2022/04/11	1	42.20	0	0.00	42.10	1	4,884	0.02%
2022/04/08	2	42.73	0	0.00	42.80	2	4,880	0.04%
2022/04/07	3	42.90	3	43.12	42.75	0	4,879	0.00%
2022/04/06	7.5	44.58	5	43.82	43.60	2.5	4,863	0.05%
2022/04/01	5	44.59	5	44.92	43.70	0	4,840	0.00%
2022/03/31	0	0.00	56	43.92	43.80	-56	4,783	-1.17%
2022/03/30	4	43.50	12	43.60	43.95	-8	4,762	-0.17%
2022/03/29	5	43.11	2	43.00	43.00	3	4,743	0.06%
2022/03/28	64	44.99	4	45.33	44.80	60	4,703	1.28%
2022/03/25	0	0.00	6	42.22	42.25	-6	4,578	-0.13%
2022/03/24	1	42.35	0	0.00	42.65	1	4,576	0.02%
2022/03/22	3	41.80	0	0.00	41.90	3	4,578	0.07%
2022/03/21	5	42.45	0	0.00	42.35	5	4,577	0.11%
2022/03/17	1	41.95	1	41.95	42.05	0	4,588	0.00%
2022/03/16	3	41.03	16	40.99	41.10	-13	4,601	-0.28%
2022/03/11	1	41.45	1	41.40	41.30	0	4,598	0.00%
2022/03/10	12	41.91	0	0.00	41.75	12	4,599	0.26%
2022/03/08	4	41.04	2	40.53	40.45	2	4,613	0.04%
2022/03/07	3.1	41.75	10	41.54	41.75	-6.9	4,677	-0.15%
2022/03/04	4	43.33	1	43.35	43.35	3	4,788	0.06%
2022/03/03	2	43.50	2	43.65	43.65	0	4,930	0.00%
2022/03/02	2	43.50	10	43.55	43.50	-8	4,931	-0.16%
2022/02/25	9	43.30	10	43.43	43.25	-1	4,928	-0.02%
2022/02/24	18	44.12	26	44.77	43.30	-8	4,915	-0.16%
2022/02/23	1	44.25	1	44.50	44.45	0	4,885	0.00%
2022/02/22	9	44.32	2	44.65	44.20	7	4,881	0.14%
2022/02/21	1	44.90	1	45.25	45.00	0	4,870	0.00%
2022/02/18	0	0.00	1	44.80	44.70	-1	4,855	-0.02%
2022/02/16	2	44.35	1	44.50	44.35	1	4,846	0.02%
2022/02/15	1	44.35	0	0.00	44.20	1	4,846	0.02%
2022/02/14	1	44.40	1	45.00	44.45	0	4,836	0.00%
2022/02/11	10	46.52	10	46.34	45.30	0	4,824	0.00%
2022/02/10	0.2	45.00	6	44.88	44.95	-5.9	4,750	-0.12%
2022/02/09	24	45.08	4	44.95	44.90	20	4,740	0.42%
2022/02/08	5	44.72	1	45.00	44.65	4	4,724	0.08%
2022/02/07	4	44.73	8.2	44.26	45.30	-4.2	4,706	-0.09%
2022/01/26	5	44.75	10	44.94	45.25	-5	4,742	-0.11%
2022/01/25	47	46.36	49	45.72	45.60	-2	4,696	-0.04%
2022/01/24	106	48.37	97.2	48.41	47.75	8.8	4,638	0.19%	大買/
2022/01/21	36	47.64	44	47.05	46.60	-8	4,496	-0.18%
2022/01/20	17	46.10	8	46.04	46.00	9	4,371	0.21%
2022/01/19	35	47.98	22	47.59	47.40	13	4,311	0.30%
2022/01/18	29.1	48.45	17	48.09	47.70	12.1	4,249	0.28%
2022/01/17	31.3	49.77	34	49.91	49.25	-2.7	4,171	-0.07%
2022/01/14	35	50.70	16.1	50.76	49.50	18.9	4,028	0.47%
2022/01/13	137.2	51.34	124	50.88	50.60	13.2	3,690	0.36%	大買/大賣/
2022/01/12	169.1	52.37	202.1	52.09	50.00	-33	3,027	-1.09%	大買/大賣/
2022/01/11	125.4	52.87	398	51.90	50.20	-272.6	2,096	-13.00%	大買/大賣/鉅額交易
2022/01/10	361	55.59	389	54.01	55.70	-28	1,678	-1.67%	大買/大賣/
2022/01/07	376	50.55	74.8	49.70	50.70	301.2	1,459	20.64%	大買/鉅額交易
2022/01/06	6	46.73	32	46.90	46.15	-26	1,206	-2.16%
2022/01/05	7.1	46.34	1	45.70	45.50	6.1	1,138	0.54%
2022/01/04	0	0.00	2	45.93	46.20	-2	1,114	-0.18%
2021/12/30	0	0.00	2	45.03	44.95	-2	1,108	-0.18%
2021/12/29	2	45.15	0	0.00	45.15	2	1,120	0.18%
2021/12/28	0	0.00	1	44.90	44.85	-1	1,133	-0.09%
2021/12/22	0	0.00	3	44.55	44.40	-3	1,210	-0.25%
2021/12/20	0	0.00	1	44.30	44.25	-1	1,216	-0.08%
2021/12/17	1	44.00	0	0.00	44.60	1	1,224	0.08%
2021/12/16	3	43.85	1	43.95	43.80	2	1,238	0.16%
2021/12/15	1	43.80	0	0.00	43.80	1	1,259	0.08%
2021/12/14	0	0.00	1	44.25	43.90	-1	1,278	-0.08%
2021/12/10	12	46.82	5.1	46.19	44.90	6.9	1,413	0.49%
2021/12/09	6	44.84	1	44.75	44.70	5	1,705	0.29%
2021/12/08	5	44.91	0	0.00	44.75	5	1,852	0.27%
2021/12/07	10	44.47	22	44.34	44.50	-12	2,137	-0.56%
2021/12/06	0	0.00	2	44.30	44.35	-2	3,002	-0.07%
2021/12/03	6	44.82	12	44.75	44.60	-6	3,346	-0.18%
2021/12/02	2.1	45.10	0	0.00	44.85	2.1	3,474	0.06%
2021/12/01	26	46.00	15	46.53	45.10	11	3,464	0.32%
2021/11/30	20.1	45.66	14	45.86	45.45	6.1	3,401	0.18%
2021/11/29	24.2	47.29	38.3	47.20	47.85	-14.1	3,284	-0.43%
2021/11/26	0	0.00	1	44.15	43.50	-1	3,147	-0.03%
2021/11/23	0.2	43.80	0	0.00	43.55	0.2	3,168	0.00%
2021/11/19	0	0.00	1	43.65	43.30	-1	3,175	-0.03%
2021/11/18	0	0.00	3	43.83	43.80	-3	3,185	-0.09%
2021/11/17	10	43.65	2	43.70	43.70	8	3,210	0.25%
2021/11/16	1	44.55	0	0.00	44.50	1	3,220	0.03%
2021/11/15	0	0.00	2	43.75	43.95	-2	3,231	-0.06%
2021/11/12	1.1	44.17	0	0.00	44.30	1.1	3,260	0.03%
2021/11/11	2	44.80	0	0.00	44.55	2	3,273	0.06%
2021/11/10	3	44.85	0	0.00	44.85	3	3,290	0.09%
2021/11/09	0	0.00	1	45.10	44.55	-1	3,305	-0.03%
2021/11/08	1	44.60	0	0.00	44.80	1	3,307	0.03%
2021/11/05	1	44.05	2	44.35	44.40	-1	3,323	-0.03%
2021/11/04	2.1	45.44	1	44.70	44.70	1.1	3,333	0.03%
2021/11/03	11	45.52	24	45.35	45.40	-13	3,336	-0.39%
2021/11/02	0	0.00	2	43.95	43.95	-2	3,293	-0.06%
2021/11/01	1	43.80	3	43.50	43.35	-2	3,328	-0.06%
2021/10/29	1	43.00	3	43.28	43.35	-2	3,333	-0.06%
2021/10/28	2	42.90	0	0.00	42.90	2	3,339	0.06%
2021/10/27	2	42.78	0	0.00	42.70	2	3,367	0.06%
2021/10/26	2	42.93	3	42.80	42.90	-1	3,391	-0.03%
2021/10/25	9	43.59	6	43.13	42.85	3	3,410	0.09%
2021/10/22	2	42.93	1	42.35	42.20	1	3,411	0.03%
2021/10/21	4	42.83	6	43.30	43.85	-2	3,418	-0.06%
2021/10/20	8	43.01	5	42.55	42.60	3	3,415	0.09%
2021/10/19	6	41.71	15.6	42.04	42.45	-9.6	3,442	-0.28%
2021/10/18	18	41.41	17	41.55	41.60	1	3,483	0.03%
2021/10/15	6	41.74	19	41.95	42.20	-13	3,517	-0.37%
2021/10/14	11.1	41.48	16	41.60	41.50	-5	3,548	-0.14%
2021/10/13	5	41.92	6	41.81	41.10	-1	3,570	-0.03%
2021/10/12	1	41.95	0	0.00	41.80	1	3,615	0.03%
2021/10/08	20.1	43.26	15	43.53	42.60	5.1	3,775	0.13%
2021/10/07	10.8	43.46	13	43.75	43.40	-2.2	3,893	-0.06%
2021/10/06	5	42.42	2	42.50	42.05	3	3,982	0.08%
2021/10/05	2.1	42.62	1	42.40	43.60	1.1	4,044	0.03%
2021/10/04	8	43.55	8	44.20	43.15	0	4,149	0.00%
2021/10/01	22.5	45.35	12	45.30	44.65	10.5	4,267	0.25%
2021/09/30	8	46.22	7	46.55	46.45	1	4,362	0.02%
2021/09/29	32	46.43	9	47.22	46.00	23	4,461	0.52%
2021/09/28	6	47.25	1	47.30	47.30	5	4,602	0.11%
2021/09/27	12	47.55	4	47.88	47.40	8	4,729	0.17%
2021/09/24	16	47.47	11	47.60	47.40	5	4,991	0.10%
2021/09/23	15	47.73	8	48.01	47.25	7	5,277	0.13%
2021/09/22	4	47.53	4	47.59	47.50	0	5,581	0.00%
2021/09/17	22.2	49.01	28	49.29	48.85	-5.8	5,962	-0.10%
2021/09/16	19	48.85	8	49.09	48.90	11	6,350	0.17%
2021/09/15	30	49.22	26	49.13	49.70	4	6,730	0.06%
2021/09/14	47	50.63	42	50.53	49.45	5	7,068	0.07%
2021/09/13	13.1	49.63	13	49.24	49.00	0.1	8,044	0.00%
2021/09/10	42	54.03	54.4	53.54	52.40	-12.3	8,861	-0.14%
2021/09/09	153.4	59.85	100.1	59.87	56.50	53.3	9,254	0.58%	大買/
2021/09/08	115.1	55.66	100.2	56.08	56.90	14.9	8,692	0.17%	大買/
2021/09/07	42.6	48.86	40	49.10	51.80	2.6	8,436	0.03%
2021/09/06	1	47.30	3	47.48	47.10	-2	8,389	-0.02%
2021/09/03	3.1	47.52	3	47.63	47.00	0.1	8,474	0.00%
2021/09/02	9	48.42	4	48.69	47.95	5	8,602	0.06%
2021/09/01	0	0.00	8	48.96	49.05	-8	8,695	-0.09%
2021/08/31	7	48.61	1	48.75	48.00	6	8,837	0.07%
2021/08/30	8	49.29	3	49.35	49.15	5	9,057	0.06%
2021/08/27	0	0.00	2	49.55	49.55	-2	9,280	-0.02%
2021/08/26	2	49.38	2	49.65	49.15	0	9,757	0.00%
2021/08/25	2	49.25	2	49.48	49.45	0	10,545	0.00%
2021/08/24	4	49.51	6	49.62	49.65	-2	11,579	-0.02%
2021/08/23	6	49.42	6	49.25	49.05	0	12,305	0.00%
2021/08/20	2	48.23	2	48.55	48.00	0	12,581	0.00%
2021/08/19	9	48.27	4	49.10	48.00	5	13,267	0.04%
2021/08/18	0	0.00	17.1	48.26	49.95	-17.1	13,698	-0.12%
2021/08/17	0	48.25	0	0.00	47.70	0	14,172	0.00%
2021/08/16	0	0.00	3	49.63	49.70	-3	14,240	-0.02%
2021/08/13	6	50.95	5	51.26	50.00	1	14,475	0.01%
2021/08/12	1	51.70	2	51.75	51.70	-1	14,577	-0.01%
2021/08/11	2	51.10	0	0.00	51.80	2	14,608	0.01%
2021/08/10	5	52.40	2	52.80	51.80	3	14,693	0.02%
2021/08/09	7	53.09	3	53.53	52.50	4	14,812	0.03%
2021/08/06	2	53.85	8	54.00	53.30	-6	14,856	-0.04%
2021/08/05	12	53.26	4	53.48	52.80	8	14,885	0.05%
2021/08/04	1	56.00	6	55.97	56.20	-5	14,848	-0.03%
2021/08/03	8	55.91	3	56.47	55.90	5	14,835	0.03%
2021/08/02	1	55.10	14	56.91	57.60	-13	14,816	-0.09%
2021/07/30	10	55.86	0	0.00	55.00	10	14,785	0.07%
2021/07/29	2	57.35	3	57.50	57.50	-1	14,757	-0.01%
2021/07/28	7	56.00	4	56.23	56.00	3	14,733	0.02%
2021/07/27	1	56.61	3	57.20	56.00	-2	14,709	-0.01%
2021/07/26	1	57.30	1	57.50	57.30	0	14,690	0.00%
2021/07/23	0	0.00	1	57.70	58.30	-1	14,675	-0.01%
2021/07/22	21.3	57.08	25	56.56	57.60	-3.7	14,644	-0.03%
2021/07/21	16	56.27	19	56.69	55.90	-3	14,594	-0.02%
2021/07/20	17.1	57.33	5.4	57.26	56.70	11.7	14,552	0.08%
2021/07/19	2.2	59.39	3	59.23	59.30	-0.8	14,511	-0.01%
2021/07/16	8.2	60.09	10	60.34	59.40	-1.9	14,485	-0.01%
2021/07/15	23.2	60.76	20	61.06	60.90	3.2	14,428	0.02%
2021/07/14	5	58.26	12	58.41	60.20	-7	14,264	-0.05%
2021/07/13	10	60.24	23.4	59.84	60.00	-13.4	14,138	-0.09%
2021/07/12	10	62.50	15	63.01	62.30	-5	14,030	-0.04%
2021/07/09	31.3	63.29	12	64.70	63.50	19.3	13,951	0.14%
2021/07/08	10	65.99	19	64.75	66.50	-9	13,827	-0.07%
2021/07/07	28.1	63.56	42	63.17	63.10	-13.9	13,687	-0.10%
2021/07/06	30.3	65.39	6	65.37	64.60	24.2	13,567	0.18%
2021/07/05	24.1	64.88	12.3	64.53	65.90	11.8	13,456	0.09%
2021/07/02	20.1	66.62	27	66.98	66.50	-6.9	13,286	-0.05%
2021/07/01	59.6	68.60	38	69.59	67.50	21.6	13,152	0.16%
2021/06/30	41.2	69.00	63.2	69.44	69.20	-22	12,880	-0.17%
2021/06/29	43	70.91	49.4	71.28	69.80	-6.3	12,579	-0.05%
2021/06/28	114.4	72.24	86.4	72.27	71.60	27.9	12,252	0.23%	大買/
2021/06/25	88.4	71.70	95.1	71.28	70.40	-6.7	11,846	-0.06%
2021/06/24	114.3	71.16	102.3	71.49	71.30	12	11,436	0.10%	大買/大賣/
2021/06/23	62.7	68.16	60	68.14	67.60	2.7	11,025	0.02%
2021/06/22	240.3	75.74	301.3	75.66	71.00	-60.9	10,562	-0.58%	大買/大賣/
2021/06/21	350.9	72.25	311.2	71.40	74.00	39.7	9,267	0.43%	大買/大賣/
2021/06/18	209.4	68.14	157.1	68.33	67.30	52.3	8,297	0.63%	大買/大賣/
2021/06/17	65.2	63.98	45.1	64.63	65.30	20	7,610	0.26%
2021/06/16	20.3	63.27	15	62.03	61.30	5.3	7,302	0.07%
2021/06/15	7.2	63.43	22	63.26	63.80	-14.9	7,206	-0.21%
2021/06/11	18.1	63.83	6	63.77	63.50	12.1	7,116	0.17%
2021/06/09	14.1	65.50	14.3	65.33	64.50	-0.2	6,865	0.00%
2021/06/08	31	68.44	34	67.56	67.10	-3	6,757	-0.04%
2021/06/07	40	67.38	37	67.33	68.10	3	6,604	0.05%
2021/06/04	23.1	69.75	69.3	69.77	68.40	-46.2	6,368	-0.73%
2021/06/03	119.6	71.99	80.1	71.54	71.20	39.5	6,134	0.64%	大買/
2021/06/02	193.1	70.75	193.2	70.08	69.90	-0.1	5,641	0.00%	大買/大賣/
2021/06/01	181.8	68.79	243.2	68.28	66.50	-61.4	4,844	-1.27%	大買/大賣/
2021/05/31	151.5	67.25	75.5	66.76	67.90	75.9	3,805	2.00%	大買/
2021/05/28	78.5	62.33	78.3	62.27	61.80	0.3	3,068	0.01%
2021/05/27	99.4	62.86	53.1	62.80	60.70	46.3	2,763	1.67%
2021/05/26	71.4	59.14	61	61.57	60.70	10.3	2,060	0.50%
2021/05/25	88.1	63.00	40.7	62.34	57.80	47.4	1,607	2.95%
2021/05/24	4	58.43	6.4	60.30	60.30	-2.4	1,098	-0.22%
2021/05/21	23	53.33	27	52.68	54.90	-4	1,011	-0.40%
2021/05/20	15	48.55	12.3	49.25	49.95	2.7	756	0.36%
2021/05/19	0.2	46.40	6	45.69	45.45	-5.8	631	-0.92%
2021/05/18	32	47.66	31.3	47.52	46.90	0.7	591	0.12%
2021/05/17	32	49.03	12	49.20	49.25	20	491	4.06%
2021/05/14	16	46.46	14	45.18	44.80	2	359	0.56%
2021/05/13	1	45.01	1	45.10	47.90	0	296	0.01%
2021/05/12	0.1	43.15	0	0.00	43.55	0.1	246	0.04%
2021/05/04	0	0.00	1	44.85	44.55	-1	227	-0.44%
2021/04/26	0	0.00	0.1	44.40	44.70	-0.1	227	-0.03%
2021/04/16	0	0.00	1	43.70	43.75	-1	211	-0.47%
2021/04/15	0	0.00	3	43.65	43.60	-3	213	-1.41%
2021/04/01	1	43.85	0	0.00	44.10	1	248	0.40%
2021/03/31	0	0.00	1	44.25	44.20	-1	249	-0.40%
2021/03/26	0	0.00	0	42.50	43.30	0	252	0.00%
2021/03/22	0	0.00	1	42.05	42.30	-1	288	-0.35%
2021/03/15	0	0.00	17	43.15	43.10	-17	298	-5.69%
2021/03/08	0	0.00	1	43.25	43.15	-1	300	-0.33%
2021/02/24	1	42.60	0	0.00	42.65	1	308	0.32%
2021/02/23	3	42.25	0	0.00	42.55	3	314	0.95%
2021/02/17	0	0.00	0.7	41.55	41.65	-0.7	305	-0.23%
2021/02/05	1	41.50	0	0.00	41.55	1	298	0.34%
2021/01/11	0	0.00	1	45.30	45.25	-1	264	-0.38%
2021/01/06	0.2	45.80	0	0.00	45.15	0.2	243	0.09%
2021/01/05	0.1	45.10	0	0.00	46.00	0.1	240	0.04%
2021/01/04	0	0.00	1.2	45.52	45.45	-1.2	236	-0.52%
2020/12/29	0.2	44.30	0	0.00	44.50	0.2	220	0.10%
2020/12/28	0	0.00	0.1	44.00	44.40	-0.1	219	-0.06%
2020/12/22	0	0.00	35	43.70	43.35	-35	214	-16.30%
2020/12/21	0	0.00	1	45.10	45.30	-1	213	-0.47%
2020/12/17	0	0.00	8	43.21	43.35	-8	202	-3.95%
2020/12/11	17	42.34	14	42.30	42.30	3	177	1.69%
2020/12/09	8	42.00	0	0.00	42.05	8	171	4.67%
2020/11/30	1	41.55	2	41.60	41.50	-1	159	-0.63%
2020/11/19	0	0.00	2	40.70	40.60	-2	136	-1.47%
2020/11/11	1	40.15	0	0.00	40.65	1	139	0.72%
2020/10/29	0.1	39.50	0	0.00	39.75	0.1	128	0.05%
2020/10/26	1	39.90	0	0.00	39.80	1	130	0.77%
2020/10/13	0	0.00	1	39.05	39.10	-1	164	-0.61%
2020/09/21	10	41.00	0	0.00	41.00	10	175	5.71%
2020/09/18	14	40.93	0	0.00	40.95	14	173	8.05%
2020/08/05	1	38.70	0	0.00	38.85	1	297	0.34%
2020/07/27	0	0.00	2	39.50	39.20	-2	319	-0.63%
2020/07/24	1	40.80	0	0.00	39.80	1	327	0.31%
2020/07/22	1	40.95	0	0.00	41.00	1	333	0.30%
2020/07/16	0	0.00	2	41.00	41.00	-2	326	-0.61%
2020/07/15	1	40.90	0	0.00	40.95	1	321	0.31%
2020/07/13	0	0.00	1	40.95	41.00	-1	320	-0.31%
2020/07/09	1	41.00	0	0.00	40.90	1	323	0.31%
2020/06/17	4	40.70	0	0.00	40.65	4	347	1.15%
2020/06/08	1	42.00	0	0.00	41.95	1	371	0.27%
2020/06/03	0	0.00	1	41.00	42.25	-1	384	-0.26%
2020/06/02	1	40.35	1	40.50	40.80	0	380	0.00%
2020/06/01	0	0.00	1	40.20	40.30	-1	380	-0.26%
2020/05/25	0	0.00	1	40.25	40.30	-1	387	-0.26%
2020/05/22	0	0.00	5	40.75	40.65	-5	388	-1.29%
2020/05/21	0	0.00	5	41.85	41.95	-5	384	-1.30%
2020/05/20	1	41.80	0	0.00	41.80	1	380	0.26%
2020/05/19	3	41.93	3	42.13	41.45	0	376	0.00%
2020/05/18	3	41.22	0	0.00	41.20	3	363	0.83%
2020/05/12	0	0.00	2	39.80	39.75	-2	347	-0.58%
2020/05/11	5	40.64	7	40.80	40.55	-2	340	-0.59%
2020/05/08	0	0.00	5	41.58	41.40	-5	336	-1.49%
2020/05/04	5	40.45	0	0.00	40.20	5	340	1.47%
2020/04/29	0	0.00	1	40.40	40.45	-1	348	-0.29%
2020/04/28	1	40.10	0	0.00	40.00	1	341	0.29%
2020/04/27	0	0.00	2	39.70	39.75	-2	345	-0.58%
2020/04/21	1.4	39.17	0	0.00	38.30	1.4	330	0.42%
2020/04/20	1	38.80	0	0.00	38.90	1	322	0.31%
2020/04/17	0.4	38.60	0	0.00	38.80	0.4	323	0.12%
2020/04/14	0.3	38.70	0	0.00	38.50	0.3	316	0.08%
2020/04/13	0.7	38.00	0	0.00	37.95	0.7	316	0.23%
2020/04/09	1	37.50	0	0.00	37.60	1	313	0.32%
2020/04/06	0	0.00	2	37.50	37.60	-2	307	-0.65%
2020/03/31	2	36.25	0	0.00	36.30	2	301	0.66%
2020/03/26	0	0.00	1	35.30	35.40	-1	295	-0.34%
2020/03/24	0	0.00	1	34.75	34.55	-1	287	-0.35%
2020/03/23	2	33.65	0	0.00	33.80	2	286	0.70%
2020/03/18	1	33.60	0	0.00	33.60	1	269	0.37%
2020/03/17	1	34.25	0	0.00	34.00	1	263	0.38%
2020/03/09	1	38.30	0	0.00	38.40	1	229	0.44%
2020/03/02	0	0.00	20	41.10	41.10	-20	211	-9.47%
2020/02/21	0	0.00	1	41.95	41.45	-1	201	-0.50%
2020/02/18	0.3	41.60	0	0.00	41.60	0.3	191	0.13%
2020/02/17	0	0.00	2	40.48	40.85	-2	180	-1.11%
2020/02/14	1	39.70	5	39.75	39.65	-4	174	-2.29%
2020/02/13	0	0.00	1	39.70	39.85	-1	171	-0.58%
2020/02/12	5	40.75	0	0.00	40.05	5	169	2.95%
2020/02/04	0	0.00	1	40.20	40.10	-1	188	-0.53%
2020/02/03	0	0.00	1	40.20	40.35	-1	184	-0.54%
2020/01/30	1	38.70	0	0.00	38.35	1	177	0.56%
2020/01/20	0	0.00	1	39.50	39.60	-1	172	-0.58%
2020/01/02	0	0.00	2	39.18	39.30	-2	165	-1.21%
2019/12/30	0	0.00	2	39.10	39.00	-2	163	-1.22%
2019/12/26	1	39.00	0	0.00	38.85	1	162	0.62%
2019/12/25	1	39.25	0	0.00	39.00	1	162	0.62%
2019/12/24	1	39.00	0	0.00	39.25	1	162	0.62%
2019/12/20	1	39.15	0	0.00	38.95	1	161	0.62%
2019/12/02	0	0.00	1	38.70	38.70	-1	149	-0.67%
2019/11/27	0	0.00	1	39.40	39.45	-1	147	-0.68%
2019/11/19	0	0.00	5	38.90	38.90	-5	146	-3.40%
2019/11/15	1	39.10	0	0.00	39.05	1	147	0.68%
2019/11/05	5	39.48	0	0.00	39.35	5	136	3.67%
2019/11/04	2	39.30	2	39.20	39.20	0	132	0.00%
2019/10/30	0	0.00	1	38.05	38.05	-1	102	-0.98%
2019/10/29	0	0.00	5	38.00	38.05	-5	100	-5.00%
2019/10/22	0	0.00	2	36.83	36.60	-2	87	-2.28%
2019/10/01	2	36.65	0	0.00	36.70	2	107	1.85%
2019/08/21	0	0.00	20	36.20	36.35	-20	316	-6.32%
2019/08/20	0	0.00	15	36.12	36.10	-15	319	-4.70%
2019/08/12	1	36.55	0	0.00	36.50	1	336	0.30%
2019/08/01	0	0.00	9	36.49	36.35	-9	340	-2.65%
2019/07/31	0	0.00	1	36.40	36.25	-1	342	-0.29%
2019/07/22	0	0.00	0.1	36.35	36.30	-0.1	345	-0.03%
2019/07/16	2	36.45	0	0.00	36.25	2	346	0.58%
2019/07/15	1	36.40	0	0.00	36.55	1	348	0.29%
2019/06/03	0	0.00	18	35.37	35.65	-18	281	-6.38%
2019/05/29	10	34.53	0	0.00	34.50	10	257	3.89%
2019/05/28	42	33.88	0	0.00	33.80	42	237	17.66%
2019/05/27	10	35.75	0	0.00	35.75	10	137	7.28%
2019/05/15	1	36.25	0	0.00	36.45	1	115	0.87%
2019/04/23	0	0.00	0.1	37.05	37.05	-0.1	113	-0.09%
2019/04/22	0	0.00	1	37.00	36.95	-1	114	-0.88%
2019/04/17	1	37.55	0	0.00	37.75	1	109	0.91%
2019/02/18	1	36.50	0	0.00	36.70	1	121	0.82%
2018/12/11	0	0.00	1	35.75	35.40	-1	90	-1.10%
2018/12/07	1	35.50	2	35.30	35.65	-1	89	-1.12%
2018/12/05	2	35.20	0	0.00	35.20	2	84	2.37%
2018/09/19	0	0.00	7	39.90	40.25	-7	78	-8.94%
2018/09/13	0	0.00	34	39.50	39.50	-34	77	-44.04%
2018/09/12	0	0.00	15	39.39	39.35	-15	77	-19.43%
2018/09/11	0	0.00	17	39.37	39.30	-17	77	-22.00%
2018/09/10	0	0.00	1	39.60	39.40	-1	76	-1.30%
2018/09/04	0	0.00	2	40.15	40.05	-2	78	-2.53%
2018/09/03	0	0.00	5	40.24	40.00	-5	79	-6.30%
2018/08/15	0	0.00	6	40.25	40.05	-6	85	-7.05%
2018/08/14	0	0.00	7	40.24	40.30	-7	85	-8.21%
2018/08/02	6	40.08	0	0.00	39.80	6	91	6.58%
2018/07/31	12	40.06	0	0.00	40.05	12	89	13.45%
2018/07/26	4	40.20	0	0.00	40.45	4	90	4.40%
2018/07/23	18	39.92	0	0.00	40.40	18	91	19.57%
2018/07/20	25	39.82	0	0.00	39.90	25	91	27.42%
2018/07/11	4	39.86	0	0.00	39.90	4	109	3.66%
2018/07/10	11	39.94	0	0.00	40.00	11	109	10.08%
2018/07/06	0	0.00	16	39.89	39.90	-16	107	-14.91%
2018/07/05	5	39.85	0	0.00	39.80	5	106	4.68%
2018/07/04	18	39.64	0	0.00	39.80	18	107	16.72%
2018/07/03	13	39.78	0	0.00	39.70	13	108	12.02%
2018/06/29	4	39.39	0	0.00	39.75	4	107	3.73%
2018/06/27	10	39.19	0	0.00	39.40	10	106	9.37%
2018/01/09	0	0.00	1	38.40	38.30	-1	135	-0.74%
2018/01/05	1	38.70	0	0.00	38.60	1	132	0.75%