嘉里大榮 (2608)-國泰-桃園券商分點個股進出

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
39.65
漲跌
▲0.30
漲幅
+0.76%
成交量
185張
產業
上市航運類股▲0.06%
328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－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/09/06	1	38.05	0	38.80	38.50	1	424	0.23%
2024/09/05	0	38.65	0	0.00	38.50	0	436	0.00%
2024/09/04	2.1	38.29	1.3	38.43	38.30	0.8	444	0.18%
2024/09/03	3	39.32	0	0.00	39.15	3	450	0.67%
2024/08/29	0.1	39.20	0	0.00	39.25	0.1	490	0.02%
2024/08/26	0.2	39.88	0	0.00	39.45	0.2	602	0.04%
2024/08/23	0	0.00	1.1	39.25	39.15	-1.1	607	-0.18%
2024/08/22	0.1	39.39	0	0.00	39.30	0.1	611	0.01%
2024/08/21	0	39.20	0	0.00	39.25	0	615	0.00%
2024/08/20	1	39.35	0	0.00	39.25	1	615	0.16%
2024/08/15	2	39.65	0	0.00	39.60	2	626	0.32%
2024/08/08	1	39.40	0	0.00	39.35	1	688	0.15%
2024/08/07	0	39.85	0	0.00	39.70	0	735	0.00%
2024/07/31	0	41.00	1	41.00	40.90	-1	741	-0.13%
2024/07/26	0	0.00	2	40.62	40.75	-2	759	-0.27%
2024/07/22	0	0.00	2	40.45	40.60	-2	778	-0.26%
2024/07/18	0	0.00	1	40.75	41.25	-1	787	-0.13%
2024/07/16	0.8	40.70	0	0.00	40.65	0.8	816	0.10%
2024/07/15	1	40.70	5	40.55	40.70	-4	872	-0.46%
2024/07/10	0	40.05	0	0.00	40.50	0	942	0.00%
2024/07/09	2.1	40.11	0	0.00	40.15	2.1	945	0.22%
2024/07/08	0.1	40.69	0	0.00	40.30	0.1	945	0.01%
2024/07/05	1	40.70	0	0.00	40.85	1	943	0.11%
2024/07/04	0.1	40.65	0	0.00	40.70	0.1	943	0.01%
2024/07/01	0.1	40.63	0	0.00	40.50	0.1	943	0.01%
2024/06/28	0.2	40.41	0	0.00	40.50	0.2	944	0.02%
2024/06/27	0.5	40.50	0.5	40.20	40.25	0	942	0.00%
2024/06/26	1.1	40.23	0	40.80	40.10	1	937	0.11%
2024/06/24	0.7	40.87	0	0.00	40.80	0.7	929	0.08%
2024/06/21	0	40.60	0	0.00	40.60	0	926	0.00%
2024/06/20	1.1	41.04	0	0.00	41.00	1.1	906	0.12%
2024/06/19	0	0.00	1.2	41.50	41.40	-1.2	891	-0.13%
2024/06/18	2.3	41.91	5	41.88	42.00	-2.7	880	-0.31%
2024/06/17	1.5	45.15	2.5	45.20	45.40	-1	840	-0.12%
2024/06/14	1	45.20	0	0.00	45.15	1	814	0.12%
2024/06/13	0	0.00	1	44.90	45.05	-1	796	-0.13%
2024/06/12	0	0.00	2.4	44.65	44.75	-2.4	794	-0.30%
2024/06/07	1	45.55	0	0.00	45.50	1	787	0.13%
2024/06/05	1.6	44.72	0	0.00	44.65	1.6	764	0.21%
2024/06/04	1	45.05	2	44.68	45.00	-1	757	-0.13%
2024/06/03	25	46.25	11.2	45.73	45.65	13.9	738	1.87%
2024/05/31	1	43.95	0	0.00	44.10	1	650	0.15%
2024/05/30	0	0.00	1	43.35	43.10	-1	638	-0.16%
2024/05/29	1.1	42.86	0	0.00	42.85	1.1	633	0.17%
2024/05/28	0	43.00	0.7	43.00	43.20	-0.7	630	-0.11%
2024/05/24	1	42.70	0	0.00	42.80	1	627	0.16%
2024/05/23	0	0.00	0	43.00	43.00	0	624	0.00%
2024/05/20	0	44.00	0	0.00	43.95	0	613	0.00%
2024/05/16	0	44.20	0.4	44.22	44.20	-0.4	600	-0.06%
2024/05/15	0	0.00	2	44.43	44.45	-2	587	-0.34%
2024/05/14	0.1	43.90	2	44.03	43.65	-1.9	568	-0.33%
2024/05/13	2.3	45.03	2.1	44.70	44.05	0.2	551	0.04%
2024/05/08	0	0.00	1	43.10	43.10	-1	481	-0.21%
2024/05/07	0	0.00	0.2	42.85	42.95	-0.2	478	-0.04%
2024/05/06	0	0.00	1	42.65	42.70	-1	468	-0.21%
2024/05/03	0	0.00	0	42.75	42.55	0	463	0.00%
2024/04/30	1	42.20	0	0.00	42.30	1	449	0.22%
2024/04/29	10	42.98	9	42.65	43.10	1	434	0.23%
2024/04/26	0	0.00	1.2	42.21	42.25	-1.2	416	-0.30%
2024/04/24	1.3	42.22	1	42.05	42.30	0.3	403	0.06%
2024/04/23	0	41.65	0	0.00	41.65	0	392	0.01%
2024/04/22	2.2	41.81	1	41.70	41.80	1.2	386	0.32%
2024/04/19	22	41.50	23.4	41.98	42.10	-1.4	354	-0.39%
2024/04/18	2	41.55	3.2	41.46	41.50	-1.1	295	-0.39%
2024/04/12	1	38.65	0	38.80	38.60	1	215	0.45%
2024/04/11	8	38.83	0	0.00	38.80	8	213	3.75%
2024/04/10	2	39.18	0	0.00	39.15	2	210	0.95%
2024/03/29	0	0.00	0.1	38.80	38.75	-0.1	206	-0.02%
2024/03/27	0	0.00	1	38.70	38.75	-1	208	-0.48%
2024/03/26	0.3	38.75	0	0.00	38.65	0.3	209	0.14%
2024/03/25	0	0.00	1	38.75	38.75	-1	210	-0.48%
2024/03/20	0	0.00	1	38.45	38.50	-1	211	-0.47%
2024/03/19	0	38.65	0	0.00	38.45	0	207	0.00%
2024/03/15	1.2	39.06	0	0.00	38.80	1.2	202	0.59%
2024/03/14	1	38.70	1	38.70	38.60	0	187	-0.01%
2024/03/13	0	0.00	10	37.98	38.15	-10	177	-5.62%
2024/03/12	0.3	38.00	0.1	38.00	37.95	0.2	175	0.12%
2024/03/08	0	0.00	1	37.80	37.80	-1	175	-0.57%
2024/03/06	1	38.05	0	0.00	38.05	1	179	0.56%
2024/03/05	0.2	37.86	0	0.00	37.90	0.2	177	0.11%
2024/02/29	0	38.00	0	0.00	38.00	0	177	0.01%
2024/02/26	2	37.55	0	0.00	37.70	2	174	1.15%
2024/02/23	2	37.63	0	0.00	37.65	2	174	1.15%
2024/02/20	1	37.65	0	0.00	37.65	1	174	0.57%
2024/02/19	0	0.00	1	37.70	37.75	-1	176	-0.57%
2024/02/16	0	0.00	0.1	37.60	37.60	-0.1	180	-0.06%
2024/02/15	0.1	37.45	0.1	37.50	37.25	0	181	0.00%
2024/01/31	0	0.00	6	37.39	37.30	-6	186	-3.22%
2024/01/30	5	37.38	0	0.00	37.30	5	186	2.68%
2024/01/29	1	37.60	0	0.00	37.55	1	188	0.53%
2024/01/25	0	0.00	3	37.55	37.50	-3	190	-1.58%
2024/01/22	0	37.55	0	0.00	37.55	0	192	0.01%
2024/01/19	0	0.00	0.1	37.65	37.50	-0.1	191	-0.03%
2024/01/12	0	37.85	0	0.00	37.70	0	185	0.01%
2024/01/10	0	0.00	0	38.15	37.85	0	184	-0.01%
2024/01/09	0	38.05	0	0.00	38.10	0	182	0.01%
2024/01/02	2	38.40	0	0.00	38.30	2	180	1.11%
2023/12/29	0	0.00	1	38.40	38.40	-1	178	-0.56%
2023/12/26	0	0.00	0.7	38.32	38.60	-0.7	175	-0.39%
2023/12/19	0	38.20	0	0.00	38.45	0	173	0.01%
2023/12/15	0	0.00	14	38.50	38.60	-14	170	-8.23%
2023/12/04	7	38.45	0	0.00	38.45	7	164	4.26%
2023/12/01	3	38.00	0	0.00	38.00	3	157	1.91%
2023/11/28	0	0.00	1	38.00	38.20	-1	163	-0.61%
2023/11/21	2	37.80	0	0.00	37.95	2	175	1.14%
2023/11/20	0	37.85	0	0.00	37.90	0	172	0.01%
2023/11/16	0	0.00	1	37.70	37.90	-1	171	-0.58%
2023/11/15	2	37.25	0	0.00	37.70	2	172	1.16%
2023/11/13	0	0.00	1	37.45	37.40	-1	170	-0.59%
2023/11/10	2	37.50	0	0.00	37.45	2	171	1.16%
2023/11/08	0	0.00	0.4	37.60	37.65	-0.4	182	-0.22%
2023/11/07	3	37.50	0	0.00	37.60	3	192	1.56%
2023/11/06	0	0.00	1	37.55	37.65	-1	194	-0.51%
2023/11/02	0	36.50	0	0.00	37.20	0	193	0.01%
2023/10/27	0	37.30	0	0.00	37.45	0	198	0.01%
2023/10/25	1	37.30	0	0.00	37.25	1	203	0.49%
2023/10/19	0.1	37.40	0	0.00	37.10	0.1	215	0.05%
2023/10/18	0.2	37.45	0	0.00	37.40	0.2	217	0.09%
2023/10/17	0	37.75	0	0.00	37.40	0	218	0.01%
2023/10/16	0.1	37.60	0	0.00	37.65	0.1	225	0.02%
2023/10/13	0.1	37.75	0	0.00	37.75	0.1	229	0.02%
2023/10/12	0.2	38.00	0	0.00	37.55	0.2	232	0.09%
2023/10/11	0.1	37.20	0	0.00	37.40	0.1	232	0.03%
2023/09/28	0	0.00	2	37.05	36.95	-2	250	-0.80%
2023/09/21	0	37.75	0	0.00	37.55	0	246	0.01%
2023/09/13	0	0.00	1	38.15	38.15	-1	247	-0.40%
2023/09/12	0	0.00	2	37.75	37.85	-2	247	-0.81%
2023/09/06	0.2	37.80	0	0.00	38.00	0.2	252	0.08%
2023/08/31	0	0.00	3	37.92	38.05	-3	261	-1.15%
2023/08/30	0	0.00	1	37.65	37.75	-1	254	-0.39%
2023/08/29	0	37.30	0	0.00	37.35	0	252	0.01%
2023/08/23	0	0.00	0.2	36.75	36.65	-0.2	251	-0.06%
2023/08/22	0	0.00	0.2	36.95	36.70	-0.2	255	-0.06%
2023/08/21	0	0.00	0.3	36.85	36.60	-0.3	254	-0.13%
2023/08/16	2	36.40	0	0.00	36.65	2	249	0.80%
2023/08/15	0	36.75	0	0.00	36.70	0	245	0.01%
2023/08/11	0	0.00	1.2	36.90	36.90	-1.2	238	-0.50%
2023/08/10	1	36.05	0	0.00	36.00	1	229	0.44%
2023/08/08	0.5	36.25	0	0.00	36.10	0.5	226	0.22%
2023/08/04	0.1	36.00	0	0.00	36.00	0.1	223	0.02%
2023/08/02	0.1	36.15	0	0.00	36.00	0.1	222	0.02%
2023/08/01	0.1	36.15	1	36.00	36.05	-1	219	-0.43%
2023/07/28	0.1	36.60	0	0.00	36.30	0.1	215	0.05%
2023/07/27	2	36.10	1	36.10	36.25	1	212	0.47%
2023/07/24	0.2	36.00	0	0.00	35.90	0.2	206	0.10%
2023/07/21	0.2	36.50	0	0.00	36.20	0.2	202	0.07%
2023/07/19	0	36.50	0	0.00	36.30	0	197	0.01%
2023/07/18	0.1	36.90	0	0.00	36.50	0.1	193	0.03%
2023/07/17	2.1	36.76	0	0.00	36.75	2.1	190	1.08%
2023/07/13	0.1	37.14	0	0.00	37.00	0.1	187	0.03%
2023/07/11	1	38.50	0.2	38.60	38.50	0.8	183	0.44%
2023/07/10	2.2	38.59	0	0.00	38.45	2.2	182	1.22%
2023/07/06	0	39.00	0	0.00	38.85	0	177	0.02%
2023/07/05	0.1	39.05	0.1	39.30	39.05	0	178	-0.01%
2023/07/03	0	0.00	1	39.30	39.40	-1	178	-0.56%
2023/06/28	0	39.05	0	0.00	39.15	0	177	0.01%
2023/06/27	0	39.15	0	0.00	39.05	0	178	0.01%
2023/06/14	2	39.33	1	39.30	39.30	1	175	0.57%
2023/06/12	0.1	39.60	0	0.00	39.30	0.1	175	0.03%
2023/06/09	0	0.00	2	39.48	39.65	-2	173	-1.15%
2023/06/08	0	39.25	6	39.45	39.35	-6	170	-3.49%
2023/06/07	0.1	38.99	0	0.00	39.25	0.1	168	0.06%
2023/06/06	0	38.70	0	0.00	38.85	0	162	0.02%
2023/06/05	0.1	38.55	0	0.00	38.70	0.1	162	0.06%
2023/06/02	1	38.40	0	0.00	38.55	1	161	0.62%
2023/05/26	1	38.30	0	0.00	38.35	1	164	0.61%
2023/05/18	0	0.00	5	38.60	38.70	-5	167	-2.98%
2023/05/17	0	0.00	1	38.65	38.90	-1	167	-0.60%
2023/05/15	0	38.15	0	0.00	38.40	0	162	0.01%
2023/05/09	0	38.40	0	0.00	38.35	0	172	0.01%
2023/04/27	2	38.10	0	0.00	38.10	2	197	1.01%
2023/04/26	2	38.05	0	0.00	38.30	2	199	1.00%
2023/04/21	0	0.00	2	38.13	38.15	-2	201	-0.99%
2023/04/18	0	38.55	0	0.00	38.60	0	230	0.01%
2023/04/17	0	0.00	1	38.85	38.80	-1	267	-0.37%
2023/04/13	0	0.00	6	38.45	38.45	-6	260	-2.30%
2023/04/07	0	0.00	1	38.30	38.05	-1	261	-0.38%
2023/03/31	0	37.95	1	38.00	37.95	-1	265	-0.37%
2023/03/27	0	0.00	1	38.25	38.15	-1	325	-0.31%
2023/03/24	1	38.10	0	0.00	38.20	1	327	0.31%
2023/03/22	0	38.20	0	0.00	38.05	0	328	0.00%
2023/03/20	0.1	37.70	0	0.00	37.95	0.1	331	0.02%
2023/03/17	0.2	37.90	0	0.00	37.90	0.2	337	0.06%
2023/03/15	5	37.88	0	0.00	37.85	5	335	1.49%
2023/03/14	1	38.00	0	0.00	38.10	1	336	0.30%
2023/03/13	0	38.10	0	0.00	38.30	0	337	0.00%
2023/03/10	0	38.60	1	38.25	38.15	-1	335	-0.29%
2023/03/09	0	0.00	1	38.60	38.60	-1	334	-0.30%
2023/03/06	0.3	38.50	1	38.40	38.50	-0.7	333	-0.21%
2023/03/03	1	38.15	0	0.00	38.40	1	334	0.30%
2023/03/02	1	37.80	0	0.00	37.90	1	335	0.30%
2023/03/01	1	37.90	0	0.00	37.85	1	335	0.30%
2023/02/22	1	38.25	0	0.00	38.25	1	324	0.31%
2023/02/17	2.1	38.40	0	0.00	38.40	2.1	327	0.64%
2023/02/15	0	38.60	0	0.00	38.50	0	330	0.00%
2023/02/14	0.1	38.70	0	0.00	38.70	0.1	331	0.03%
2023/02/13	0	38.95	0	0.00	38.55	0	334	0.00%
2023/02/10	0	39.00	0	0.00	38.95	0	332	0.00%
2023/02/06	0	39.40	0	0.00	39.35	0	329	0.00%
2023/02/03	0	0.00	1	39.40	39.50	-1	337	-0.30%
2023/02/02	0.1	39.19	0	0.00	39.25	0.1	332	0.03%
2023/02/01	0	38.90	0	0.00	38.95	0	329	0.00%
2023/01/30	0	38.80	0	0.00	38.50	0	326	0.00%
2023/01/17	0	38.85	0	0.00	38.80	0	325	0.00%
2023/01/16	0	38.90	11	38.59	38.55	-11	326	-3.37%
2023/01/11	0	39.00	1	38.90	38.75	-1	349	-0.29%
2023/01/10	0	0.00	2	39.10	39.00	-2	350	-0.57%
2023/01/09	0	0.00	2	39.00	38.95	-2	351	-0.57%
2023/01/06	1	39.55	1	39.15	39.05	0	347	0.00%
2023/01/05	7	39.15	1	38.70	39.30	6	333	1.79%
2023/01/03	6	37.60	0	0.00	37.60	6	302	1.98%
2022/12/30	0.1	37.60	0	0.00	37.80	0.1	304	0.02%
2022/12/28	1.1	37.85	0	0.00	37.75	1.1	305	0.37%
2022/12/26	0.1	38.05	3	38.10	38.10	-2.9	306	-0.96%
2022/12/23	22	38.53	20	38.20	38.05	2	311	0.64%
2022/12/22	0	0.00	2	38.65	38.20	-2	320	-0.62%
2022/12/20	5	39.16	3	39.93	38.25	2	326	0.61%
2022/12/19	36	38.83	35	38.19	37.80	1	309	0.32%
2022/12/16	0	0.00	0.1	38.00	37.90	-0.1	294	-0.05%
2022/12/15	0	0.00	1	37.95	38.05	-1	302	-0.33%
2022/12/14	0.1	38.00	0	0.00	37.95	0.1	311	0.03%
2022/12/13	0	38.10	0	0.00	37.95	0	318	0.00%
2022/12/06	0	37.51	0	0.00	37.15	0	321	0.01%
2022/12/01	0	37.35	1	37.55	37.55	-1	321	-0.30%
2022/11/28	0	36.90	0	0.00	37.00	0	322	0.00%
2022/11/23	0	0.00	2	36.65	36.80	-2	324	-0.62%
2022/11/21	0	0.00	1	36.30	36.30	-1	328	-0.30%
2022/11/17	2.2	36.26	0	0.00	36.25	2.2	338	0.65%
2022/11/14	0	0.00	1	37.50	37.40	-1	340	-0.29%
2022/11/09	0.1	36.75	6	36.80	36.95	-5.9	338	-1.73%
2022/11/08	0	0.00	3	36.82	36.65	-3	338	-0.89%
2022/11/07	0	0.00	1	36.45	36.55	-1	340	-0.29%
2022/11/02	0	0.00	1	35.80	35.80	-1	343	-0.29%
2022/11/01	8	35.95	2	35.85	35.90	6	348	1.72%
2022/10/27	0	0.00	2	35.00	35.00	-2	425	-0.47%
2022/10/20	3	34.04	0	0.00	33.60	3	450	0.67%
2022/10/17	2.1	34.44	0	0.00	35.10	2.1	448	0.46%
2022/10/14	2	35.83	0	0.00	35.45	2	452	0.44%
2022/10/11	1	36.95	1	36.75	36.65	0	468	0.00%
2022/10/03	0	37.33	0.2	37.80	37.15	-0.2	495	-0.04%
2022/09/30	1	37.10	2	37.48	37.75	-1	497	-0.20%
2022/09/29	0	0.00	3	37.95	37.90	-3	495	-0.61%
2022/09/28	3.1	36.67	0	0.00	36.25	3.1	487	0.63%
2022/09/27	0	38.10	0	0.00	37.75	0	491	0.00%
2022/09/26	0.1	38.12	0	0.00	37.70	0.1	496	0.02%
2022/09/23	1	39.00	1	39.30	39.00	0	501	0.00%
2022/09/22	4	39.41	0	0.00	39.40	4	502	0.80%
2022/09/21	1	39.36	0	0.00	39.85	1	497	0.20%
2022/09/20	1	39.90	0	0.00	40.35	1	493	0.20%
2022/09/19	0	40.20	0.5	40.55	40.40	-0.5	493	-0.10%
2022/09/16	0	0.00	1	40.95	40.25	-1	499	-0.20%
2022/09/15	0	0.00	4	40.54	40.70	-4	503	-0.79%
2022/09/14	1	40.05	0	0.00	39.95	1	509	0.20%
2022/09/13	2	40.40	0	0.00	40.40	2	516	0.39%
2022/09/12	1	40.30	0	0.00	40.30	1	528	0.19%
2022/09/08	0	40.15	0	0.00	40.15	0	542	0.01%
2022/09/07	0	0.00	0	40.30	39.75	0	551	-0.01%
2022/09/06	0	0.00	0.3	40.40	40.10	-0.3	554	-0.05%
2022/09/02	0	40.70	0	0.00	40.25	0	573	0.00%
2022/08/31	0	0.00	0.1	41.30	41.00	-0.1	581	-0.02%
2022/08/29	0	40.98	3	40.97	41.00	-3	583	-0.51%
2022/08/26	1	42.00	1	41.90	41.90	0	581	0.00%
2022/08/24	0	0.00	4	41.60	41.60	-4	584	-0.68%
2022/08/23	2	41.18	2	41.20	41.20	0	583	0.00%
2022/08/22	1	41.60	1	41.80	41.50	0	590	0.00%
2022/08/19	0.5	41.10	0	0.00	41.75	0.5	589	0.08%
2022/08/18	4.6	41.03	4	41.10	41.10	0.6	591	0.10%
2022/08/17	0	0.00	1	41.50	41.30	-1	592	-0.17%
2022/08/15	0	0.00	1	40.70	40.65	-1	603	-0.17%
2022/08/11	0	41.35	0	0.00	41.15	0	611	0.00%
2022/08/05	6	42.31	5	43.15	42.10	1	642	0.16%
2022/08/04	2	42.88	23	43.22	43.15	-21	647	-3.24%
2022/08/03	2.1	41.61	5	41.80	41.95	-2.9	603	-0.48%
2022/08/02	13	41.20	8	41.23	41.50	5	595	0.84%
2022/08/01	1	40.90	1	41.10	40.90	0	617	0.00%
2022/07/29	0	40.40	0	0.00	40.55	0	640	0.00%
2022/07/28	1	40.75	0	0.00	40.45	1	659	0.15%
2022/07/26	0	0.00	1.5	40.47	40.30	-1.5	697	-0.21%
2022/07/25	0	0.00	1	40.70	40.40	-1	735	-0.14%
2022/07/22	1	40.05	4	40.28	40.25	-3	809	-0.37%
2022/07/21	0	40.00	1	40.00	40.20	-1	938	-0.11%
2022/07/13	0	37.60	0	0.00	37.30	0	2,470	0.00%
2022/07/12	1.1	37.10	1	37.30	37.45	0.1	2,485	0.00%
2022/07/11	0	38.00	0	0.00	38.20	0	2,490	0.00%
2022/07/08	1	38.00	0	0.00	38.10	1	2,506	0.04%
2022/07/07	0	37.95	0	0.00	38.15	0	2,509	0.00%
2022/07/05	0	0.00	6	39.35	39.90	-6	2,522	-0.24%
2022/07/04	0	0.00	5	38.87	38.80	-5	2,511	-0.20%
2022/07/01	0	38.89	2	40.00	38.85	-2	2,524	-0.08%
2022/06/30	0	39.75	1	39.80	40.10	-1	2,538	-0.04%
2022/06/29	0	0.00	1	40.05	40.10	-1	2,596	-0.04%
2022/06/27	0	0.00	3.5	40.93	41.35	-3.5	2,636	-0.13%
2022/06/24	0	0.00	2	40.25	40.10	-2	2,670	-0.07%
2022/06/23	0.2	39.80	0	0.00	39.10	0.2	2,791	0.01%
2022/06/17	5	39.80	0.1	40.05	40.00	4.9	2,783	0.18%
2022/06/16	1	41.05	0	0.00	40.50	1	2,772	0.04%
2022/06/15	0	0.00	2	40.75	41.00	-2	2,771	-0.07%
2022/06/14	1	40.60	0	0.00	40.50	1	2,780	0.04%
2022/06/13	7	40.99	0	0.00	40.95	7	2,780	0.25%
2022/06/10	0.1	42.00	0	0.00	41.95	0.1	2,778	0.00%
2022/06/09	0	0.00	1	42.60	42.60	-1	2,775	-0.04%
2022/06/08	0	0.00	2	42.45	42.65	-2	2,777	-0.07%
2022/06/07	1	42.00	1	42.40	42.55	0	2,787	0.00%
2022/06/01	0.2	42.55	0	0.00	42.35	0.2	2,836	0.01%
2022/05/31	0	0.00	6	42.15	42.85	-6	2,838	-0.21%
2022/05/26	2	42.30	0	0.00	42.10	2	2,844	0.07%
2022/05/25	1	42.10	0	0.00	42.15	1	2,854	0.04%
2022/05/23	0	0.00	8	42.25	42.25	-8	2,891	-0.28%
2022/05/20	0	0.00	1	41.75	41.80	-1	2,899	-0.03%
2022/05/19	5	41.80	4	41.65	41.60	1	2,921	0.03%
2022/05/18	1.3	42.23	0	0.00	42.05	1.3	2,927	0.04%
2022/05/17	0	41.85	1	41.80	41.85	-1	2,932	-0.03%
2022/05/12	3.1	41.46	0	0.00	40.95	3.1	2,942	0.10%
2022/05/11	0.2	42.18	0	0.00	42.00	0.2	3,003	0.01%
2022/05/10	2	42.08	1	42.10	42.20	1	3,010	0.03%
2022/05/09	24.3	43.64	0.4	43.15	42.85	23.9	3,019	0.79%
2022/05/06	3	42.87	0	0.00	43.00	3	3,017	0.10%
2022/05/05	4	43.89	1	44.50	43.70	3	3,015	0.10%
2022/05/04	2	44.85	2	44.82	44.15	0	3,055	0.00%
2022/05/03	1	44.35	4.1	44.44	44.15	-3.1	3,097	-0.10%
2022/04/29	1	44.60	3	44.95	44.55	-2	3,236	-0.06%
2022/04/28	8	45.72	8	45.61	45.05	0	3,323	0.00%
2022/04/27	40	45.42	46	44.18	45.25	-6	3,308	-0.18%
2022/04/26	20	45.16	31	45.57	44.70	-11	3,233	-0.34%
2022/04/25	166.1	50.75	142.5	49.82	45.20	23.6	3,080	0.77%	大買/大賣/
2022/04/22	13.5	47.43	33	47.02	48.45	-19.5	2,220	-0.88%
2022/04/21	2	44.05	5	44.02	44.05	-3	2,316	-0.13%
2022/04/20	0	0.00	2	43.53	43.70	-2	2,966	-0.07%
2022/04/19	0	42.85	17.1	42.73	42.85	-17.1	3,891	-0.44%
2022/04/18	5	43.63	2	43.93	43.45	3	4,310	0.07%
2022/04/14	1	43.40	3.1	43.47	43.55	-2.1	4,767	-0.04%
2022/04/13	0	0.00	1.2	42.29	42.25	-1.2	4,831	-0.02%
2022/04/12	1	42.00	3.2	41.83	41.75	-2.2	4,863	-0.05%
2022/04/11	0	0.00	0.1	43.06	42.10	-0.1	4,884	0.00%
2022/04/07	8	43.00	6	43.30	42.75	2	4,879	0.04%
2022/04/06	20	44.66	1.1	44.06	43.60	19	4,863	0.39%
2022/04/01	6	44.71	5.6	44.71	43.70	0.4	4,840	0.01%
2022/03/31	3	43.75	5	44.50	43.80	-2	4,783	-0.04%
2022/03/30	0	0.00	1	43.45	43.95	-1	4,762	-0.02%
2022/03/29	10	43.03	7	43.13	43.00	3	4,743	0.06%
2022/03/28	15	45.12	12.2	45.21	44.80	2.8	4,703	0.06%
2022/03/24	2	42.10	3	42.55	42.65	-1	4,576	-0.02%
2022/03/22	3.1	41.76	0	0.00	41.90	3.1	4,578	0.07%
2022/03/21	0	0.00	1	42.50	42.35	-1	4,577	-0.02%
2022/03/18	2	41.88	0	0.00	42.40	2	4,583	0.04%
2022/03/17	0.1	41.95	0	0.00	42.05	0.1	4,588	0.00%
2022/03/16	0.1	41.05	0	0.00	41.10	0.1	4,601	0.00%
2022/03/15	2	41.00	6	41.08	40.90	-4	4,596	-0.09%
2022/03/11	0	41.80	0	0.00	41.30	0	4,598	0.00%
2022/03/10	1.1	41.82	0.2	42.15	41.75	0.9	4,599	0.02%
2022/03/09	0	0.00	0	41.15	41.35	0	4,599	0.00%
2022/03/08	1.1	41.52	1	40.60	40.45	0.1	4,613	0.00%
2022/03/07	1	42.92	0	0.00	41.75	1	4,677	0.02%
2022/03/04	3.2	43.29	1	43.35	43.35	2.2	4,788	0.05%
2022/03/03	1	43.50	1	43.55	43.65	0	4,930	0.00%
2022/03/02	0	43.55	1	43.50	43.50	-1	4,931	-0.02%
2022/03/01	4	43.38	0	43.60	43.45	4	4,930	0.08%
2022/02/25	1	43.25	0	0.00	43.25	1	4,928	0.02%
2022/02/24	0	44.10	0	0.00	43.30	0	4,915	0.00%
2022/02/23	1	44.20	0	0.00	44.45	1	4,885	0.02%
2022/02/22	1	44.20	1	44.30	44.20	0	4,881	0.00%
2022/02/21	5	45.00	2	45.20	45.00	3	4,870	0.06%
2022/02/18	1	44.65	0	0.00	44.70	1	4,855	0.02%
2022/02/17	3.1	44.40	0	0.00	44.30	3.1	4,851	0.06%
2022/02/16	0	0.00	1	44.55	44.35	-1	4,846	-0.02%
2022/02/15	0	0.00	1	44.30	44.20	-1	4,846	-0.02%
2022/02/11	7	46.59	10	46.17	45.30	-3	4,824	-0.06%
2022/02/10	10	44.96	3.1	44.87	44.95	6.9	4,750	0.15%
2022/02/09	1	44.95	1	45.00	44.90	0	4,740	0.00%
2022/02/08	22	44.61	21	44.82	44.65	1	4,724	0.02%
2022/02/07	1	44.88	1.1	44.16	45.30	0	4,706	0.00%
2022/01/26	6.1	44.97	11	44.88	45.25	-4.9	4,742	-0.10%
2022/01/25	8	46.72	4	45.66	45.60	4	4,696	0.09%
2022/01/24	40	48.48	40	48.04	47.75	0	4,638	0.00%
2022/01/21	43	47.31	37.3	46.96	46.60	5.7	4,496	0.13%
2022/01/20	3.2	46.56	6.5	46.29	46.00	-3.3	4,371	-0.08%
2022/01/19	3.2	47.81	3	47.80	47.40	0.2	4,311	0.01%
2022/01/18	8.1	48.60	20.1	48.37	47.70	-12	4,249	-0.28%
2022/01/17	28.3	50.30	24.2	49.39	49.25	4.1	4,171	0.10%
2022/01/14	100.1	50.90	98.1	50.26	49.50	2	4,028	0.05%
2022/01/13	110.3	51.22	123	50.77	50.60	-12.7	3,690	-0.34%	大買/大賣/
2022/01/12	269.8	52.24	237	51.92	50.00	32.8	3,027	1.08%	大買/大賣/
2022/01/11	94.4	53.63	85.1	53.41	50.20	9.3	2,096	0.45%
2022/01/10	81.1	54.23	72.2	55.18	55.70	9	1,678	0.53%
2022/01/07	42.2	49.34	36.1	49.19	50.70	6.1	1,459	0.42%
2022/01/06	28	47.09	29	47.06	46.15	-1	1,206	-0.08%
2022/01/05	0.1	45.90	12	46.53	45.50	-12	1,138	-1.05%
2022/01/04	1	45.60	5.5	45.81	46.20	-4.5	1,114	-0.40%
2022/01/03	0	0.00	1	45.05	45.05	-1	1,097	-0.09%
2021/12/29	0	0.00	2	45.15	45.15	-2	1,120	-0.18%
2021/12/27	1	44.60	9	44.97	44.70	-8	1,157	-0.69%
2021/12/24	0	0.00	2	44.50	44.55	-2	1,176	-0.17%
2021/12/22	0	0.00	0.5	44.40	44.40	-0.5	1,210	-0.04%
2021/12/21	6	44.35	5	44.47	44.70	1	1,213	0.08%
2021/12/20	2	44.15	2	44.55	44.25	0	1,216	0.00%
2021/12/16	1	43.80	0	0.00	43.80	1	1,238	0.08%
2021/12/14	2	44.15	0	0.00	43.90	2	1,278	0.16%
2021/12/13	4.1	44.84	2	44.45	44.40	2.1	1,300	0.16%
2021/12/10	5	46.43	7	45.86	44.90	-2	1,413	-0.14%
2021/12/09	0	0.00	5	44.70	44.70	-5	1,705	-0.29%
2021/12/07	0	0.00	2.1	44.50	44.50	-2.1	2,137	-0.10%
2021/12/06	4	44.50	4	44.43	44.35	0	3,002	0.00%
2021/12/03	3	44.67	0	0.00	44.60	3	3,346	0.09%
2021/12/02	10	45.05	5	45.20	44.85	5	3,474	0.14%
2021/12/01	37	46.71	25	46.06	45.10	12	3,464	0.35%
2021/11/30	27.2	45.73	22	44.93	45.45	5.2	3,401	0.15%
2021/11/29	13	47.04	26.3	46.62	47.85	-13.3	3,284	-0.40%
2021/11/26	0	44.15	2	44.03	43.50	-2	3,147	-0.06%
2021/11/25	1	44.30	1	44.30	44.25	0	3,153	0.00%
2021/11/23	2	43.68	2	43.58	43.55	0	3,168	0.00%
2021/11/22	0	0.00	0.1	44.00	43.95	-0.1	3,173	0.00%
2021/11/19	1	43.50	2	43.30	43.30	-1	3,175	-0.03%
2021/11/18	0	0.00	1	44.00	43.80	-1	3,185	-0.03%
2021/11/17	0.1	44.00	4	43.70	43.70	-4	3,210	-0.12%
2021/11/16	4	44.55	6	44.55	44.50	-2	3,220	-0.06%
2021/11/15	0	0.00	1	43.95	43.95	-1	3,231	-0.03%
2021/11/12	0.1	44.36	1.1	44.35	44.30	-1	3,260	-0.03%
2021/11/11	1.1	44.94	0.1	44.80	44.55	1	3,273	0.03%
2021/11/08	0	0.00	11	44.67	44.80	-11	3,307	-0.33%
2021/11/05	2	44.28	2	44.30	44.40	0	3,323	0.00%
2021/11/04	14	45.19	3	45.32	44.70	11	3,333	0.33%
2021/11/03	6	45.58	4	45.40	45.40	2	3,336	0.06%
2021/11/01	1.1	43.36	0	0.00	43.35	1.1	3,328	0.03%
2021/10/29	5	43.76	1	42.80	43.35	4	3,333	0.12%
2021/10/28	4	43.20	0	0.00	42.90	4	3,339	0.12%
2021/10/26	0.1	42.70	1	43.00	42.90	-0.9	3,391	-0.03%
2021/10/25	0.2	42.75	0.3	43.00	42.85	-0.1	3,410	0.00%
2021/10/21	1	42.65	1.5	43.01	43.85	-0.5	3,418	-0.01%
2021/10/20	2	42.70	0	0.00	42.60	2	3,415	0.06%
2021/10/19	1	42.10	4	42.40	42.45	-3	3,442	-0.09%
2021/10/18	0	0.00	1	41.80	41.60	-1	3,483	-0.03%
2021/10/15	0	0.00	1	42.20	42.20	-1	3,517	-0.03%
2021/10/13	3	41.25	2	41.23	41.10	1	3,570	0.03%
2021/10/12	2	41.85	3	42.05	41.80	-1	3,615	-0.03%
2021/10/08	0	43.25	1	42.90	42.60	-1	3,775	-0.03%
2021/10/06	0	43.00	1	42.20	42.05	-1	3,982	-0.02%
2021/10/05	0	42.40	2	43.20	43.60	-2	4,044	-0.05%
2021/10/04	4	44.30	17	43.66	43.15	-13	4,149	-0.31%
2021/10/01	2	44.98	7	44.76	44.65	-5	4,267	-0.12%
2021/09/30	0	0.00	1	46.15	46.45	-1	4,362	-0.02%
2021/09/29	2	47.05	1	46.05	46.00	1	4,461	0.02%
2021/09/28	1	47.20	3	47.35	47.30	-2	4,602	-0.04%
2021/09/27	3	47.65	0.2	47.50	47.40	2.9	4,729	0.06%
2021/09/23	9	47.54	15	47.35	47.25	-6	5,277	-0.11%
2021/09/22	6.1	47.48	0.2	47.60	47.50	5.9	5,581	0.11%
2021/09/17	7.1	49.16	0	0.00	48.85	7.1	5,962	0.12%
2021/09/16	0	48.90	0	0.00	48.90	0	6,350	0.00%
2021/09/15	21	49.56	16	49.20	49.70	5	6,730	0.07%
2021/09/14	74	50.47	55	50.22	49.45	19	7,068	0.27%
2021/09/13	104.1	49.93	141	49.35	49.00	-36.9	8,044	-0.46%	大買/大賣/
2021/09/10	75.2	53.28	68.3	54.21	52.40	6.9	8,861	0.08%
2021/09/09	215.9	59.95	193.5	58.34	56.50	22.4	9,254	0.24%	大買/大賣/
2021/09/08	117.2	55.37	106	56.08	56.90	11.2	8,692	0.13%	大買/大賣/
2021/09/07	34.1	50.37	69	51.30	51.80	-35	8,436	-0.41%
2021/09/03	1	47.50	0	0.00	47.00	1	8,474	0.01%
2021/09/02	6	48.06	0	0.00	47.95	6	8,602	0.07%
2021/09/01	2	48.98	4	48.91	49.05	-2	8,695	-0.02%
2021/08/31	4.8	48.74	0	0.00	48.00	4.8	8,837	0.05%
2021/08/30	2	49.25	1	49.25	49.15	1	9,057	0.01%
2021/08/27	6	49.78	0	0.00	49.55	6	9,280	0.06%
2021/08/26	2	49.50	0	0.00	49.15	2	9,757	0.02%
2021/08/24	10	49.64	1	49.70	49.65	9	11,579	0.08%
2021/08/23	10	49.05	1	49.50	49.05	9	12,305	0.07%
2021/08/20	10	48.05	0	0.00	48.00	10	12,581	0.08%
2021/08/19	1	48.52	0.3	48.80	48.00	0.7	13,267	0.01%
2021/08/18	0	0.00	13.9	49.66	49.95	-13.9	13,698	-0.10%
2021/08/17	1	49.00	2	48.10	47.70	-1	14,172	-0.01%
2021/08/16	0	0.00	1	49.05	49.70	-1	14,240	-0.01%
2021/08/13	6	50.25	0.1	51.06	50.00	5.9	14,475	0.04%
2021/08/11	0	51.80	3	51.53	51.80	-3	14,608	-0.02%
2021/08/10	1.8	52.14	0	0.00	51.80	1.8	14,693	0.01%
2021/08/09	4	52.83	0	0.00	52.50	4	14,812	0.03%
2021/08/06	1.2	54.20	3	53.80	53.30	-1.9	14,856	-0.01%
2021/08/05	12.5	53.70	13	53.18	52.80	-0.5	14,885	0.00%
2021/08/03	3	56.44	1	57.00	55.90	2	14,835	0.01%
2021/08/02	0	0.00	4.2	55.86	57.60	-4.2	14,816	-0.03%
2021/07/30	2.6	55.98	61	55.01	55.00	-58.4	14,785	-0.39%
2021/07/29	1	56.30	6.1	56.19	57.50	-5.1	14,757	-0.03%
2021/07/28	8	57.01	17.1	55.95	56.00	-9.1	14,733	-0.06%
2021/07/27	1	57.50	2	57.35	56.00	-1	14,709	-0.01%
2021/07/26	1	58.50	7.1	57.87	57.30	-6.1	14,690	-0.04%
2021/07/23	0.1	57.60	2.1	57.72	58.30	-1.9	14,675	-0.01%
2021/07/22	20	56.64	25.7	56.69	57.60	-5.7	14,644	-0.04%
2021/07/21	21.1	56.38	25	56.94	55.90	-4	14,594	-0.03%
2021/07/20	27.7	57.52	23	56.82	56.70	4.7	14,552	0.03%
2021/07/19	3.1	59.00	8	59.41	59.30	-4.9	14,511	-0.03%
2021/07/16	15.2	60.00	12	60.40	59.40	3.2	14,485	0.02%
2021/07/15	19.3	60.73	16	60.89	60.90	3.2	14,428	0.02%
2021/07/14	30.4	57.91	34.1	57.92	60.20	-3.7	14,264	-0.03%
2021/07/13	7.2	60.37	7	61.34	60.00	0.2	14,138	0.00%
2021/07/12	17.2	62.70	19.1	62.80	62.30	-1.9	14,030	-0.01%
2021/07/09	27.7	64.35	23.3	63.46	63.50	4.4	13,951	0.03%
2021/07/08	13	63.36	26.7	64.12	66.50	-13.7	13,827	-0.10%
2021/07/07	61.3	64.28	43	64.19	63.10	18.3	13,687	0.13%
2021/07/06	17.4	65.56	13.1	66.28	64.60	4.3	13,567	0.03%
2021/07/05	12.1	65.02	26.6	65.02	65.90	-14.5	13,456	-0.11%
2021/07/02	29.8	66.92	37	66.66	66.50	-7.2	13,286	-0.05%
2021/07/01	87	69.53	43.5	68.98	67.50	43.5	13,152	0.33%
2021/06/30	55	69.80	50.6	69.73	69.20	4.5	12,880	0.03%
2021/06/29	75.5	71.37	66.1	70.81	69.80	9.4	12,579	0.07%
2021/06/28	111	72.00	53	72.18	71.60	58	12,252	0.47%	大買/
2021/06/25	63	71.76	49.7	71.41	70.40	13.4	11,846	0.11%
2021/06/24	81.2	71.15	73	71.33	71.30	8.1	11,436	0.07%
2021/06/23	72	69.44	87	67.95	67.60	-15.1	11,025	-0.14%
2021/06/22	269.6	76.62	251.3	75.84	71.00	18.3	10,562	0.17%	大買/大賣/
2021/06/21	129.9	71.86	136.6	72.06	74.00	-6.7	9,267	-0.07%	大買/大賣/
2021/06/18	155.7	68.26	152.2	68.00	67.30	3.6	8,297	0.04%	大買/大賣/
2021/06/17	42.2	64.51	41.1	64.45	65.30	1.1	7,610	0.02%
2021/06/16	10.5	62.47	26.1	62.84	61.30	-15.6	7,302	-0.21%
2021/06/15	17.1	63.69	10.1	63.85	63.80	6.9	7,206	0.10%
2021/06/11	32	64.15	2	63.75	63.50	30	7,116	0.42%
2021/06/09	3	65.43	10	65.47	64.50	-7	6,865	-0.10%
2021/06/08	16	67.97	12	67.91	67.10	4	6,757	0.06%
2021/06/07	33	66.90	43.1	67.48	68.10	-10.1	6,604	-0.15%
2021/06/04	47.2	70.65	53	69.61	68.40	-5.8	6,368	-0.09%
2021/06/03	152.1	71.83	86	71.70	71.20	66.1	6,134	1.08%	大買/
2021/06/02	230.6	69.80	326.4	69.74	69.90	-95.8	5,641	-1.70%	大買/大賣/
2021/06/01	259	68.65	227	67.91	66.50	32	4,844	0.66%	大買/大賣/
2021/05/31	96.1	66.17	88.8	66.56	67.90	7.4	3,805	0.19%
2021/05/28	56.4	62.15	46.1	62.01	61.80	10.3	3,068	0.34%
2021/05/27	167.5	63.33	134	62.45	60.70	33.5	2,763	1.21%	大買/大賣/
2021/05/26	94.1	61.63	68	61.42	60.70	26.1	2,060	1.27%
2021/05/25	65.3	64.02	59	61.81	57.80	6.3	1,607	0.39%
2021/05/24	5	59.44	1	60.30	60.30	4	1,098	0.36%
2021/05/21	89.1	53.20	94.1	53.70	54.90	-5	1,011	-0.49%
2021/05/20	19	47.79	20.1	48.36	49.95	-1	756	-0.14%
2021/05/19	4	46.35	11	45.87	45.45	-7	631	-1.11%
2021/05/18	18	49.37	9	46.78	46.90	9	591	1.53%
2021/05/17	19	49.13	3	48.18	49.25	16	491	3.26%
2021/05/14	38.1	48.40	38	45.01	44.80	0.1	359	0.03%
2021/05/13	3	44.97	5	44.36	47.90	-2	296	-0.67%
2021/05/12	1.1	43.22	1	43.35	43.55	0.1	246	0.02%
2021/05/03	1	44.80	0	0.00	44.40	1	224	0.45%
2021/04/29	0	0.00	2	44.78	45.00	-2	223	-0.89%
2021/04/26	5	44.68	0	0.00	44.70	5	227	2.20%
2021/04/22	1	45.60	0	0.00	45.00	1	228	0.44%
2021/04/21	1	45.15	0	0.00	45.20	1	218	0.46%
2021/04/20	0	0.00	10	44.79	45.50	-10	219	-4.55%
2021/04/19	1	44.45	0	44.15	44.60	1	215	0.46%
2021/04/13	0	0.00	10	44.29	44.05	-10	231	-4.32%
2021/04/12	0	0.00	1	43.95	43.55	-1	228	-0.44%
2021/04/09	0	0.00	1	43.80	43.60	-1	235	-0.43%
2021/04/01	1	43.70	0	0.00	44.10	1	248	0.40%
2021/03/31	10	44.21	0	0.00	44.20	10	249	4.01%
2021/03/30	10	43.59	0	0.00	43.80	10	247	4.04%
2021/03/23	0	0.00	1	42.25	42.20	-1	269	-0.37%
2021/03/16	0	0.00	7	43.00	43.10	-7	295	-2.37%
2021/03/15	2	43.15	0	0.00	43.10	2	298	0.67%
2021/03/11	2	43.38	0	0.00	43.40	2	299	0.67%
2021/03/10	3	43.25	0	0.00	43.25	3	298	1.00%
2021/03/04	0	0.00	7.2	43.20	43.30	-7.2	303	-2.38%
2021/03/02	0	0.00	2	42.95	42.90	-2	309	-0.65%
2021/02/26	2	42.40	0	0.00	42.45	2	311	0.64%
2021/02/25	2	42.70	0	0.00	42.80	2	307	0.65%
2021/02/24	2	42.65	0	0.00	42.65	2	308	0.65%
2021/02/23	3	42.48	0	0.00	42.55	3	314	0.95%
2021/02/22	0	0.00	0	42.20	42.00	0	312	0.00%
2021/02/18	0	0.00	1	41.90	42.10	-1	306	-0.33%
2021/02/05	1	41.50	0	0.00	41.55	1	298	0.34%
2021/02/04	0.1	40.25	0	0.00	40.45	0.1	293	0.02%
2021/02/01	0	0.00	0.1	41.30	41.30	-0.1	297	-0.02%
2021/01/20	1	41.75	0	0.00	41.25	1	290	0.34%
2021/01/11	0	0.00	4	45.35	45.25	-4	264	-1.51%
2021/01/08	0	0.00	1	45.50	45.65	-1	263	-0.38%
2021/01/07	0	0.00	2	45.40	46.10	-2	259	-0.77%
2021/01/06	1	45.30	0	0.00	45.15	1	243	0.41%
2021/01/05	2	45.30	8	45.34	46.00	-6	240	-2.49%
2021/01/04	2	45.45	5	45.80	45.45	-3	236	-1.26%
2020/12/31	0	0.00	5	44.92	44.80	-5	226	-2.21%
2020/12/30	0	0.00	5	44.05	44.70	-5	222	-2.25%
2020/12/29	0	0.00	1	44.10	44.50	-1	220	-0.45%
2020/12/28	0	44.00	12	43.66	44.40	-12	219	-5.46%
2020/12/25	0	0.00	4	43.40	43.35	-4	212	-1.88%
2020/12/23	1	42.90	0.2	42.45	42.90	0.8	212	0.38%
2020/12/22	0	44.90	15	43.41	43.35	-15	214	-6.99%
2020/12/21	0.3	45.05	2	45.18	45.30	-1.8	213	-0.82%
2020/12/18	1	43.70	0	0.00	43.70	1	205	0.49%
2020/12/16	5	43.22	0	43.45	43.30	5	199	2.51%
2020/12/14	2	42.90	0	0.00	43.05	2	178	1.12%
2020/12/10	0.2	41.90	0	0.00	42.15	0.2	173	0.10%
2020/12/09	0	41.05	1	41.70	42.05	-1	171	-0.58%
2020/11/30	2	41.43	0	0.00	41.50	2	159	1.25%
2020/11/27	2	41.50	0	0.00	41.45	2	158	1.26%
2020/11/26	4	41.31	1	41.30	41.40	3	156	1.92%
2020/11/20	4	40.94	0	0.00	41.00	4	143	2.79%
2020/10/23	0	0.00	0	39.60	39.90	0	130	0.00%
2020/10/15	1	39.35	0	0.00	39.40	1	159	0.63%
2020/09/24	1	38.00	0	0.00	38.00	1	184	0.54%
2020/09/16	0	0.00	4	40.96	41.00	-4	172	-2.32%
2020/09/15	1	40.85	0	0.00	40.85	1	168	0.59%
2020/09/08	0	0.00	1	40.85	40.95	-1	174	-0.57%
2020/08/12	0	0.00	2	39.50	39.45	-2	251	-0.80%
2020/08/10	1	39.70	0	0.00	39.70	1	283	0.35%
2020/08/05	1	38.80	0	0.00	38.85	1	297	0.34%
2020/08/04	2	38.85	0	0.00	38.80	2	301	0.66%
2020/07/29	1	38.85	0	0.00	38.70	1	314	0.32%
2020/07/27	1	39.80	0	0.00	39.20	1	319	0.31%
2020/07/24	3	40.40	0	0.00	39.80	3	327	0.92%
2020/07/23	22	41.00	0	0.00	40.95	22	327	6.71%
2020/07/22	13	41.07	1	41.00	41.00	12	333	3.60%
2020/07/21	1	41.10	0	0.00	41.10	1	326	0.31%
2020/07/20	1	40.90	0	0.00	40.90	1	320	0.31%
2020/06/12	1	40.60	0	0.00	40.95	1	362	0.28%
2020/06/08	1	41.80	0	0.00	41.95	1	371	0.27%
2020/05/15	0	0.00	1	39.45	39.85	-1	348	-0.29%
2020/05/08	0	0.00	5	41.20	41.40	-5	336	-1.49%
2020/05/07	0	0.00	2	40.88	41.20	-2	337	-0.59%
2020/04/30	2	40.60	0	0.00	40.95	2	341	0.59%
2020/04/17	0	0.00	1	38.70	38.80	-1	323	-0.31%
2020/04/14	0	0.00	1	38.50	38.50	-1	316	-0.32%
2020/04/06	1	37.50	0	0.00	37.60	1	307	0.32%
2020/03/16	5	36.00	0	0.00	35.05	5	263	1.90%
2020/03/06	1	39.20	1	39.80	39.20	0	222	0.00%
2020/02/18	1	41.50	0	0.00	41.60	1	191	0.52%
2020/02/04	10	40.50	10	40.20	40.10	0	188	0.00%
2019/10/30	0	0.00	2	38.00	38.05	-2	102	-1.96%
2019/09/06	0	0.00	1	37.50	37.20	-1	163	-0.61%
2019/08/16	2	36.40	0	0.00	36.35	2	322	0.62%
2019/07/16	1	36.30	0	0.00	36.25	1	346	0.29%
2019/06/20	0	0.00	1	37.60	37.50	-1	320	-0.31%
2019/06/19	0	0.00	1	36.85	36.90	-1	312	-0.32%
2019/06/18	0	0.00	1	36.45	36.35	-1	305	-0.33%
2019/05/30	1	35.05	0	0.00	34.85	1	269	0.37%
2019/05/14	2	36.45	0	0.00	36.75	2	113	1.77%
2019/04/26	1	37.00	0	0.00	36.80	1	112	0.89%
2018/10/02	0	0.00	1	39.65	39.60	-1	71	-1.39%
2018/10/01	1	40.00	0	0.00	39.80	1	73	1.36%
2018/06/29	0	0.00	1	39.40	39.75	-1	107	-0.93%
2018/03/16	1	37.70	0	0.00	37.70	1	149	0.67%
2018/03/08	0	0.00	1	38.05	38.05	-1	147	-0.68%
2018/02/23	0	0.00	1	38.10	38.20	-1	167	-0.60%
2018/02/21	1	38.30	0	0.00	38.25	1	172	0.58%
2018/01/03	0	0.00	1	38.50	38.45	-1	131	-0.76%