良得電 (2462)-元富-松德券商分點個股進出

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

良得電

(2462)

可現股當沖

股價
27.45
漲跌
▲0.30
漲幅
+1.10%
成交量
79張
產業
上市電子零組件類股
104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

良得電 (2462)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/26	0	0.00	1	28.40	28.25	-1	311	-0.32%
2024/11/22	0	0.00	0.1	28.12	28.35	-0.1	313	-0.05%
2024/11/20	0.1	27.10	0.3	27.37	27.20	-0.2	313	-0.07%
2024/11/19	0.4	26.98	0.2	27.00	27.10	0.2	332	0.06%
2024/11/15	0.2	26.95	0	0.00	26.80	0.2	339	0.05%
2024/11/14	0	0.00	0.2	27.10	26.50	-0.2	338	-0.07%
2024/11/13	0.2	27.04	0	0.00	27.05	0.2	335	0.07%
2024/11/12	2	27.20	0	0.00	26.80	2	331	0.60%
2024/11/08	1	29.80	0	30.40	29.80	1	302	0.33%
2024/11/07	0	30.25	0	0.00	30.40	0	302	0.00%
2024/10/24	0	0.00	1.1	32.39	31.85	-1.1	323	-0.33%
2024/10/23	1.1	32.80	0	0.00	32.80	1.1	309	0.34%
2024/10/18	0	0.00	0.4	31.00	30.90	-0.4	303	-0.14%
2024/10/17	0.1	30.99	0	31.09	31.00	0	307	0.01%
2024/10/16	0	0.00	0.1	31.00	31.00	-0.1	324	-0.02%
2024/10/15	0.5	30.90	0	0.00	31.20	0.5	334	0.14%
2024/09/24	0	0.00	0	31.60	31.50	0	383	0.00%
2024/09/20	0	31.40	0	0.00	31.65	0	387	0.00%
2024/09/16	0	0.00	0.1	30.83	30.85	-0.1	392	-0.03%
2024/09/13	0	0.00	0.1	30.45	30.55	-0.1	395	-0.03%
2024/09/12	0.2	30.26	0	0.00	30.50	0.2	400	0.06%
2024/09/09	1	30.05	0.1	30.45	30.55	0.9	415	0.22%
2024/09/06	0.1	30.70	0	0.00	30.80	0.1	417	0.02%
2024/09/03	0	0.00	0.2	33.07	32.40	-0.2	423	-0.04%
2024/09/02	0.2	33.30	0.1	33.50	33.00	0.1	432	0.02%
2024/08/30	0.1	33.40	0.2	33.52	33.25	-0.1	435	-0.02%
2024/08/29	0	0.00	0.5	32.80	32.90	-0.5	435	-0.12%
2024/08/28	0	0.00	0.3	32.89	32.75	-0.3	442	-0.07%
2024/08/26	0	0.00	0.2	32.96	33.00	-0.2	455	-0.04%
2024/08/23	1.2	32.60	0	0.00	32.70	1.2	457	0.27%
2024/08/22	1	32.70	2	32.80	32.80	-1	466	-0.21%
2024/08/21	1	32.70	1.4	32.47	32.40	-0.4	461	-0.08%
2024/08/20	1.2	32.80	0	0.00	33.30	1.2	444	0.27%
2024/08/19	0.2	31.39	0	0.00	32.00	0.2	438	0.05%
2024/08/08	0	0.00	1.8	30.48	30.40	-1.8	453	-0.39%
2024/08/07	1.8	29.82	0.1	30.61	30.85	1.6	454	0.36%
2024/08/06	0.1	27.35	0	0.00	28.70	0.1	449	0.03%
2024/08/05	0	0.00	0.3	31.30	29.00	-0.3	441	-0.07%
2024/08/01	0.2	32.30	0.1	32.86	32.85	0.1	434	0.02%
2024/07/31	0.2	31.45	0	0.00	31.90	0.2	435	0.05%
2024/07/29	0	0.00	0.1	32.55	31.15	-0.1	440	-0.02%
2024/07/26	0.1	32.15	0.5	32.39	32.25	-0.4	438	-0.09%
2024/07/23	0.5	33.05	0	0.00	33.20	0.5	435	0.12%
2024/07/22	1	33.25	0	0.00	32.25	1	435	0.23%
2024/07/19	0	0.00	0.2	34.61	33.30	-0.2	429	-0.04%
2024/07/17	2.2	35.38	0	0.00	35.15	2.2	423	0.51%
2024/07/16	0	0.00	0.1	35.93	35.60	-0.1	409	-0.02%
2024/07/15	0	35.80	0.1	35.86	35.85	-0.1	407	-0.03%
2024/07/12	0.1	35.70	0	36.15	35.85	0.1	407	0.03%
2024/07/11	0.1	35.75	0	0.00	35.90	0.1	407	0.02%
2024/07/10	0	0.00	2	36.00	35.90	-2	416	-0.48%
2024/07/08	1	36.15	0.4	36.54	36.20	0.6	417	0.13%
2024/07/05	0	36.20	0.9	36.38	36.40	-0.8	409	-0.20%
2024/07/04	0	0.00	5	35.95	35.95	-5	405	-1.23%
2024/07/03	0	0.00	0	35.80	35.75	0	405	-0.01%
2024/07/02	1.3	35.26	0	0.00	35.65	1.3	407	0.33%
2024/06/19	0	0.00	0.7	35.70	35.55	-0.7	444	-0.16%
2024/06/18	0.2	35.80	0.7	35.81	35.70	-0.5	444	-0.12%
2024/06/17	1.2	35.94	0	36.50	36.20	1.2	443	0.28%
2024/06/14	0	35.10	0	0.00	35.25	0	433	0.00%
2024/06/13	0	0.00	0.1	35.15	35.10	-0.1	434	-0.02%
2024/06/12	0.1	35.15	0.1	35.20	35.30	0	443	0.00%
2024/06/11	0	0.00	1	35.30	35.15	-1	447	-0.22%
2024/06/07	0	0.00	0.1	35.60	35.80	-0.1	463	-0.01%
2024/06/06	0.1	35.29	0	0.00	35.20	0.1	469	0.03%
2024/06/05	0	0.00	0	35.00	34.95	0	484	0.00%
2024/06/04	0	35.45	0.2	35.61	35.50	-0.1	498	-0.03%
2024/06/03	0.2	35.39	0	0.00	35.45	0.2	517	0.03%
2024/05/31	0	0.00	0.1	35.10	35.25	-0.1	541	-0.01%
2024/05/30	0.1	35.30	1.5	35.15	34.90	-1.5	569	-0.26%
2024/05/29	0.4	34.94	0.2	34.84	35.05	0.2	653	0.03%
2024/05/28	3.3	35.00	1.4	35.02	34.80	1.9	722	0.26%
2024/05/27	1.5	34.25	0	34.50	34.40	1.5	761	0.19%
2024/05/24	0	34.10	0	0.00	34.25	0	781	0.00%
2024/05/22	0	0.00	0.8	34.21	34.05	-0.8	854	-0.10%
2024/05/21	0.8	33.78	0	0.00	34.20	0.8	857	0.10%
2024/05/17	0	0.00	0.7	33.80	33.45	-0.7	872	-0.08%
2024/05/16	0.7	33.95	0	0.00	33.95	0.7	899	0.07%
2024/05/14	0	0.00	0	34.00	33.85	0	913	0.00%
2024/05/13	0	33.90	0.2	33.68	34.00	-0.2	917	-0.02%
2024/05/10	0.2	33.50	0	0.00	33.75	0.2	920	0.02%
2024/05/08	0	0.00	0.1	33.40	33.40	-0.1	934	-0.01%
2024/04/26	1	32.70	0	0.00	32.65	1	942	0.11%
2024/04/25	0	0.00	0.2	33.18	32.80	-0.2	945	-0.02%
2024/04/24	0.2	33.09	0	0.00	33.30	0.2	947	0.02%
2024/04/23	0	0.00	0	33.30	32.75	0	954	0.00%
2024/04/22	1	33.40	0	0.00	33.30	1	964	0.10%
2024/04/19	0	0.00	0.5	33.87	33.20	-0.5	964	-0.05%
2024/04/18	0.5	33.99	0.1	33.90	34.35	0.4	961	0.04%
2024/04/17	0.1	33.35	0.1	33.40	33.80	-0.1	972	-0.01%
2024/04/16	0	0.00	0.4	33.65	33.35	-0.4	980	-0.04%
2024/04/11	0.5	35.50	0.1	35.43	35.20	0.4	995	0.04%
2024/04/10	0.1	35.40	0	0.00	35.55	0.1	1,002	0.01%
2024/04/02	0	0.00	2	35.20	35.00	-2	1,070	-0.19%
2024/04/01	0	0.00	3	35.32	35.25	-3	1,152	-0.26%
2024/03/27	1	35.80	0	0.00	35.80	1	1,164	0.09%
2024/03/26	0	0.00	0.3	36.91	35.90	-0.3	1,168	-0.02%
2024/03/25	0.3	36.81	0	0.00	36.95	0.3	1,172	0.02%
2024/03/22	0	0.00	0	36.75	36.85	0	1,181	0.00%
2024/03/21	0	0.00	0.7	36.51	36.65	-0.7	1,211	-0.06%
2024/03/20	0	0.00	0.4	36.60	36.45	-0.4	1,232	-0.03%
2024/03/19	1	36.62	1.2	36.76	36.60	-0.2	1,242	-0.01%
2024/03/18	0.8	36.17	0.5	36.44	36.60	0.4	1,281	0.03%
2024/03/15	0.9	36.95	1.2	36.54	36.50	-0.3	1,314	-0.02%
2024/03/14	0.2	36.07	1	36.06	36.05	-0.8	1,321	-0.06%
2024/03/13	1	36.16	0	0.00	36.50	1	1,358	0.07%
2024/03/07	0	0.00	3	38.52	38.50	-3	1,462	-0.21%
2024/03/06	1	39.31	13.8	39.54	39.55	-12.8	1,477	-0.86%
2024/03/05	0.8	39.34	1.6	39.47	39.30	-0.8	1,470	-0.06%
2024/03/04	8.6	39.99	2.4	39.84	39.85	6.3	1,470	0.43%
2024/03/01	13.4	39.78	0.1	39.00	39.75	13.3	1,424	0.93%
2024/02/29	0.1	38.60	0.4	38.84	38.85	-0.3	1,390	-0.02%
2024/02/27	0.3	38.29	0.3	38.28	38.45	0	1,377	0.00%
2024/02/26	0.4	38.63	5.4	38.65	38.40	-5	1,404	-0.36%
2024/02/23	5.4	38.11	0.7	38.39	38.10	4.8	1,429	0.33%
2024/02/22	0.7	37.15	0.1	37.41	37.30	0.6	1,502	0.04%
2024/02/21	0.1	37.40	1.7	37.34	37.25	-1.5	1,734	-0.09%
2024/02/20	0.7	37.25	21	36.97	37.30	-20.4	1,772	-1.15%
2024/02/19	22.3	37.65	0	0.00	37.25	22.3	1,865	1.19%
2024/02/05	4	34.45	0	0.00	34.55	4	2,132	0.19%
2024/02/02	0	0.00	3	34.94	34.90	-3	2,224	-0.14%
2024/02/01	0	35.15	0	0.00	34.70	0	2,508	0.00%
2024/01/30	0	0.00	0.1	35.70	35.80	-0.1	2,721	0.00%
2024/01/29	0.1	35.70	0	0.00	35.85	0.1	2,759	0.00%
2024/01/23	0	0.00	0.1	35.81	35.90	-0.1	2,910	0.00%
2024/01/22	0.1	35.55	0	0.00	35.65	0.1	2,987	0.00%
2024/01/17	4	35.21	1	35.55	35.40	3	3,343	0.09%
2024/01/15	0	0.00	0.1	36.41	36.40	-0.1	3,427	0.00%
2024/01/12	0.1	36.31	0.7	36.30	36.15	-0.6	3,454	-0.02%
2024/01/11	0.7	36.39	0	0.00	36.40	0.7	3,528	0.02%
2024/01/08	2	37.85	2	37.36	37.35	0	3,599	0.00%
2024/01/05	0	38.05	0	38.00	38.05	0	3,616	0.00%
2024/01/04	0	38.05	0	0.00	38.00	0	3,621	0.00%
2024/01/03	0	0.00	0	38.50	38.05	0	3,637	0.00%
2024/01/02	0	39.05	0	39.25	38.55	0	3,641	0.00%
2023/12/29	0	38.90	2	38.88	38.55	-2	3,650	-0.06%
2023/12/28	3	39.11	1.2	39.01	38.95	1.8	3,651	0.05%
2023/12/27	14.2	39.18	12.4	38.85	38.55	1.8	3,635	0.05%
2023/12/26	0.4	38.65	0.1	38.65	38.50	0.3	3,581	0.01%
2023/12/25	0.1	38.09	0	0.00	38.40	0.1	3,594	0.00%
2023/12/21	0	0.00	0.3	37.98	37.75	-0.3	3,634	-0.01%
2023/12/20	0.3	38.13	0	0.00	38.25	0.3	3,660	0.01%
2023/12/19	0	0.00	2	37.80	37.80	-2	3,704	-0.05%
2023/12/18	3	38.15	0	0.00	38.15	3	3,783	0.08%
2023/12/14	0	0.00	0.1	39.25	39.05	-0.1	3,996	0.00%
2023/12/13	0.1	39.55	0.1	39.55	38.90	-0.1	4,350	0.00%
2023/12/12	2.1	40.01	5.6	39.99	39.50	-3.5	4,683	-0.07%
2023/12/11	5.6	39.20	0.7	38.98	39.50	5	4,776	0.10%
2023/12/08	0.7	40.00	0	39.70	39.00	0.6	4,800	0.01%
2023/12/07	0	39.70	0	0.00	39.50	0	4,826	0.00%
2023/12/06	1	38.90	0	39.10	38.90	1	4,809	0.02%
2023/12/05	1	39.46	1.1	39.94	38.80	-0.1	4,794	0.00%
2023/12/04	2.1	40.22	3	41.05	39.75	-1	4,752	-0.02%
2023/12/01	0	40.15	0.1	40.54	40.00	0	4,702	0.00%
2023/11/30	0.1	40.05	0.3	39.91	39.90	-0.2	4,689	-0.01%
2023/11/29	0.3	39.83	10.4	39.61	40.05	-10	4,697	-0.21%
2023/11/28	4.1	40.06	1.1	40.45	39.30	3	4,680	0.06%
2023/11/27	1.1	39.48	0	0.00	39.40	1.1	4,650	0.02%
2023/11/24	1	39.85	3.1	40.00	40.05	-2.1	4,641	-0.04%
2023/11/22	0.6	41.04	0.1	41.00	40.75	0.5	4,614	0.01%
2023/11/21	0.1	41.10	5.4	41.50	41.00	-5.3	4,575	-0.12%
2023/11/20	18.4	41.59	10.1	41.57	42.10	8.3	4,512	0.18%
2023/11/17	5	39.55	2.3	39.54	39.30	2.7	4,295	0.06%
2023/11/16	2.3	40.99	6.2	41.08	39.90	-3.9	4,282	-0.09%
2023/11/15	8.3	40.40	138	38.59	40.65	-129.7	4,216	-3.08%	大賣/鉅額交易
2023/11/14	1	38.20	11	38.66	38.10	-10	4,134	-0.24%
2023/11/13	4	38.58	205.3	38.67	38.60	-201.3	4,130	-4.87%	大賣/鉅額交易
2023/11/10	18.3	40.29	3.5	40.35	40.30	14.9	4,080	0.36%
2023/11/09	152.5	41.55	20.6	41.60	41.60	131.8	4,028	3.27%	大買/鉅額交易
2023/11/08	156.5	40.66	27.6	40.50	40.95	128.9	3,772	3.42%	大買/鉅額交易
2023/11/07	4.6	38.46	1	38.45	38.50	3.6	3,621	0.10%
2023/11/06	0	38.25	0.8	38.17	37.45	-0.8	3,623	-0.02%
2023/11/03	0.1	38.32	1.6	38.43	38.30	-1.5	3,633	-0.04%
2023/11/02	2.9	38.44	1.2	38.36	38.90	1.8	3,725	0.05%
2023/11/01	2.5	38.62	4	37.91	37.50	-1.5	3,894	-0.04%
2023/10/31	2	40.15	1.5	38.80	38.45	0.5	4,007	0.01%
2023/10/30	10.5	39.85	10.6	39.99	39.30	-0.2	4,027	0.00%
2023/10/27	4.6	40.49	2	40.93	40.95	2.6	3,969	0.07%
2023/10/26	7	39.74	6.1	40.38	40.00	0.9	3,906	0.02%
2023/10/25	72.1	40.63	17.5	40.61	40.55	54.6	3,872	1.41%
2023/10/24	8.5	39.65	13.4	39.50	39.80	-5	3,762	-0.13%
2023/10/23	62.4	39.25	2	39.90	38.20	60.4	3,710	1.63%
2023/10/20	7	38.85	10.4	38.88	38.85	-3.4	3,724	-0.09%
2023/10/19	6.4	39.08	3.2	39.52	39.65	3.1	3,716	0.08%
2023/10/18	3.2	38.33	2.6	38.50	37.60	0.6	3,666	0.02%
2023/10/17	7.6	39.47	10.4	39.54	39.15	-2.8	3,649	-0.08%
2023/10/16	5.4	38.12	1	38.80	38.95	4.4	3,611	0.12%
2023/10/13	0	37.80	0.6	37.42	37.00	-0.6	3,595	-0.02%
2023/10/12	0.4	37.29	0.5	37.55	37.30	0	3,576	0.00%
2023/10/11	0.6	37.65	2.9	37.68	37.10	-2.3	3,577	-0.06%
2023/10/06	0.9	38.14	0.3	38.34	38.15	0.7	3,569	0.02%
2023/10/05	1.1	39.28	0.2	38.98	38.50	0.9	3,561	0.03%
2023/10/04	1.1	38.74	51.3	38.39	39.25	-50.3	3,550	-1.42%
2023/10/03	0.4	40.32	14.5	40.37	39.55	-14.1	3,544	-0.40%
2023/10/02	62.7	39.53	17.6	39.71	40.35	45.1	3,539	1.27%
2023/09/28	11.6	38.66	0	0.00	38.90	11.6	3,520	0.33%
2023/09/27	1	38.60	100	38.20	38.15	-99	3,507	-2.82%
2023/09/26	0	0.00	0.7	40.68	38.85	-0.7	3,486	-0.02%
2023/09/25	0.7	40.39	0.1	40.25	40.20	0.6	3,483	0.02%
2023/09/22	0.1	39.53	0.7	39.44	39.30	-0.6	3,536	-0.02%
2023/09/21	1.7	40.78	2.4	40.54	40.00	-0.7	3,586	-0.02%
2023/09/20	5.3	41.20	4.3	41.12	41.30	0.9	3,552	0.03%
2023/09/19	5.5	42.17	204.6	41.68	42.25	-199.1	3,500	-5.69%	大賣/鉅額交易
2023/09/18	112.6	43.32	16.1	42.81	43.55	96.4	3,346	2.88%	大買/
2023/09/15	215	39.73	6.4	41.88	40.35	208.6	3,001	6.95%	大買/鉅額交易
2023/09/14	1.3	41.71	0.3	42.25	42.25	1	2,636	0.04%
2023/09/13	2.4	37.59	54.1	38.10	38.45	-51.7	2,520	-2.05%
2023/09/12	53	37.79	1.4	37.92	38.20	51.6	2,490	2.07%
2023/09/11	1	35.65	0.1	35.40	36.55	0.9	2,439	0.04%
2023/09/08	0.5	35.85	0	36.30	35.90	0.5	2,429	0.02%
2023/09/07	0	37.03	0.6	36.54	36.35	-0.5	2,442	-0.02%
2023/09/06	0.6	37.55	0.6	37.68	37.40	-0.1	2,460	0.00%
2023/09/05	0.6	37.75	1.3	38.20	37.85	-0.7	2,454	-0.03%
2023/09/04	0.7	37.49	0.1	37.78	37.25	0.7	2,436	0.03%
2023/09/01	0.1	36.13	1	36.71	36.10	-0.9	2,409	-0.04%
2023/08/31	0.3	36.60	0.2	36.83	36.75	0.2	2,394	0.01%
2023/08/30	0.9	35.95	0.4	36.29	35.65	0.5	2,386	0.02%
2023/08/29	0.9	34.09	0.2	35.01	34.00	0.7	2,363	0.03%
2023/08/28	0.2	36.90	0.6	37.52	36.60	-0.4	2,324	-0.02%
2023/08/25	1.6	38.68	5.1	38.59	38.50	-3.6	2,304	-0.16%
2023/08/24	3.4	38.58	1	38.40	39.25	2.4	2,279	0.11%
2023/08/23	0.9	37.92	0	38.35	38.40	0.9	2,234	0.04%
2023/08/22	1.9	37.57	0.1	37.68	37.80	1.8	2,224	0.08%
2023/08/21	0.1	38.48	1.3	38.41	37.40	-1.2	2,197	-0.05%
2023/08/18	1.3	38.40	0.3	39.05	38.45	1	2,164	0.05%
2023/08/17	0.3	38.58	4	38.22	38.15	-3.7	2,098	-0.18%
2023/08/16	4.3	38.08	7.4	38.30	38.10	-3.1	2,062	-0.15%
2023/08/15	4.7	37.51	0.2	37.46	37.80	4.5	2,008	0.23%
2023/08/14	1	36.37	2.5	36.76	36.75	-1.5	1,967	-0.08%
2023/08/11	0.4	36.20	1.1	35.97	36.60	-0.8	1,940	-0.04%
2023/08/10	1.3	36.92	2.1	37.20	37.00	-0.8	1,907	-0.04%
2023/08/09	2.8	37.78	5	37.22	37.90	-2.2	1,870	-0.12%
2023/08/08	2.7	37.46	8.5	37.89	37.90	-5.8	1,826	-0.32%
2023/08/07	8.7	36.65	5.8	37.83	38.45	2.9	1,727	0.17%
2023/08/04	380.1	35.30	386.4	35.30	35.30	-6.2	1,533	-0.41%	大買/大賣/
2023/08/02	2	33.22	0.2	33.15	32.10	1.9	1,376	0.14%
2023/08/01	0.2	32.38	2.2	32.82	32.80	-2.1	1,307	-0.16%
2023/07/31	1.2	32.26	3	33.62	32.90	-1.8	1,284	-0.14%
2023/07/28	1	30.65	0	0.00	31.05	1	1,215	0.08%
2023/07/27	0	0.00	1.3	31.29	30.65	-1.3	1,207	-0.11%
2023/07/26	8	32.81	0.3	32.49	32.65	7.8	1,181	0.66%
2023/07/25	3.6	32.43	1.1	32.87	32.80	2.5	1,190	0.21%
2023/07/24	0.1	31.50	2	31.38	31.50	-2	1,136	-0.17%
2023/07/21	2	30.85	1.1	30.81	30.65	0.9	1,115	0.08%
2023/07/20	0.1	30.10	0	0.00	29.95	0.1	1,094	0.01%
2023/07/18	1	30.75	1	30.55	30.35	0	1,087	0.00%
2023/07/17	1	31.05	0	0.00	30.90	1	1,082	0.09%
2023/07/07	1	31.05	0	0.00	31.05	1	1,140	0.09%
2023/07/06	0	0.00	0.3	32.64	32.15	-0.3	1,124	-0.02%
2023/07/05	0	0.00	0.9	32.97	32.70	-0.9	1,121	-0.08%
2023/07/04	1.1	33.27	0	33.20	33.10	1.1	1,115	0.10%
2023/07/03	0	33.14	2	33.14	33.10	-2	1,107	-0.18%
2023/06/30	2	32.79	1.1	34.51	32.75	0.9	1,076	0.09%
2023/06/29	6.1	35.97	6.3	36.64	35.85	-0.2	992	-0.02%
2023/06/28	0.2	33.85	0	0.00	35.75	0.2	896	0.03%
2023/06/27	0	33.80	0.6	33.40	32.50	-0.6	850	-0.07%
2023/06/26	0.2	34.15	0.1	34.15	34.15	0.1	841	0.02%
2023/06/21	0.2	33.50	0.6	33.99	33.85	-0.3	826	-0.04%
2023/06/20	0.9	33.11	0.3	33.01	33.40	0.6	828	0.07%
2023/06/19	0.4	33.10	0.1	33.31	33.50	0.3	860	0.04%
2023/06/16	0.2	33.18	0.5	33.21	33.45	-0.3	877	-0.03%
2023/06/15	1	32.95	1	33.20	33.25	0	882	0.00%
2023/06/14	0	32.55	1	32.70	32.75	-1	876	-0.11%
2023/06/13	0.7	32.64	3	32.77	32.50	-2.3	878	-0.26%
2023/06/12	4	32.75	0.3	33.25	33.30	3.7	864	0.43%
2023/06/09	0.7	31.18	0	0.00	31.90	0.7	833	0.08%
2023/06/07	0	0.00	0	32.00	31.65	0	835	0.00%
2023/06/02	0	0.00	0.1	31.05	31.40	-0.1	872	-0.01%
2023/06/01	0.1	30.90	0	0.00	31.05	0.1	923	0.01%
2023/05/30	0	0.00	0.3	31.11	30.80	-0.3	984	-0.04%
2023/05/29	0.3	31.07	0.3	31.08	31.10	0.1	1,004	0.01%
2023/05/26	0	31.40	1.9	31.42	30.75	-1.9	1,013	-0.18%
2023/05/25	1	31.70	1	31.55	31.95	0	1,040	0.00%
2023/05/24	1.7	31.56	0.1	31.30	31.70	1.6	1,058	0.15%
2023/05/23	0.6	30.92	0.5	31.24	31.10	0.2	1,069	0.01%
2023/05/22	0.5	30.49	0	0.00	30.85	0.5	1,092	0.04%
2023/05/19	0	0.00	0.2	30.46	30.10	-0.2	1,129	-0.02%
2023/05/18	1.2	29.81	0	0.00	29.90	1.2	1,144	0.11%
2023/05/17	0	0.00	0.1	30.20	29.95	-0.1	1,191	0.00%
2023/05/16	0.1	30.00	0	0.00	30.05	0.1	1,186	0.00%
2023/05/15	0	0.00	0.1	29.96	30.05	-0.1	1,195	-0.01%
2023/05/12	0.1	30.15	0.1	30.20	30.20	0	1,186	0.00%
2023/05/11	0.1	30.30	0	30.73	30.20	0.1	1,184	0.01%
2023/05/10	0	31.02	0	0.00	31.55	0	1,173	0.00%
2023/05/09	0	0.00	0.7	31.56	31.15	-0.7	1,166	-0.06%
2023/05/08	0.5	31.80	0.9	32.63	32.00	-0.5	1,179	-0.04%
2023/05/05	0	0.00	0.3	33.06	32.60	-0.3	1,198	-0.02%
2023/05/04	0	0.00	0	33.85	33.40	0	1,197	0.00%
2023/05/03	0.2	33.38	1.2	33.09	33.25	-1.1	1,189	-0.09%
2023/05/02	1.6	33.58	1.5	33.60	33.40	0	1,176	0.00%
2023/04/28	2.5	32.69	0	0.00	33.40	2.5	1,146	0.22%
2023/04/27	0	0.00	0.3	31.16	31.00	-0.3	1,118	-0.02%
2023/04/26	0.3	31.05	0	0.00	31.25	0.3	1,130	0.02%
2023/04/25	0	0.00	1.1	31.74	31.00	-1.1	1,131	-0.10%
2023/04/24	0.8	31.51	0.1	31.35	31.65	0.7	1,123	0.06%
2023/04/21	1.5	31.00	0	0.00	31.00	1.5	1,119	0.13%
2023/04/20	0	0.00	0.2	32.83	31.80	-0.2	1,109	-0.02%
2023/04/19	0.2	33.30	0.1	33.42	33.10	0.1	1,098	0.01%
2023/04/18	0.1	33.65	0.2	33.40	32.80	-0.1	1,075	0.00%
2023/04/17	0.1	33.45	0.8	33.32	33.10	-0.7	1,051	-0.07%
2023/04/14	0.4	33.17	0.6	33.27	33.15	-0.2	1,023	-0.02%
2023/04/13	0.5	32.76	0.4	32.82	32.75	0.1	1,001	0.01%
2023/04/12	1	32.01	0	0.00	32.30	1	989	0.10%
2023/04/11	0	0.00	0.4	31.35	31.25	-0.4	982	-0.04%
2023/04/10	0.4	31.15	0	0.00	31.50	0.4	992	0.04%
2023/03/30	0	0.00	0	31.00	30.45	0	1,022	0.00%
2023/03/29	0	30.35	0	0.00	30.45	0	1,025	0.00%
2023/03/28	0	0.00	0.3	31.23	30.40	-0.3	1,028	-0.03%
2023/03/27	0	0.00	1.4	31.44	31.25	-1.4	1,022	-0.13%
2023/03/24	0	0.00	0.1	33.21	32.60	-0.1	1,015	-0.01%
2023/03/23	0.7	33.65	3	33.85	33.40	-2.4	998	-0.24%
2023/03/22	2.2	33.59	0	0.00	33.30	2.2	978	0.22%
2023/03/21	0.8	33.05	1.1	32.82	33.30	-0.2	937	-0.02%
2023/03/20	0.6	31.86	0	0.00	32.00	0.6	902	0.07%
2023/03/17	0.8	31.10	0	31.55	31.30	0.8	885	0.10%
2023/03/16	0.2	31.06	0.1	30.92	30.90	0.1	877	0.01%
2023/03/15	2	31.63	0.1	31.30	31.15	1.9	871	0.21%
2023/03/14	0.1	31.68	0.3	32.01	31.50	-0.1	873	-0.02%
2023/03/13	0.3	31.35	0.1	31.33	31.55	0.2	875	0.03%
2023/03/10	0.4	32.04	0.3	32.22	31.80	0.1	873	0.01%
2023/03/09	1.6	32.55	0	32.96	32.40	1.5	873	0.18%
2023/03/08	0	33.20	0	0.00	33.30	0	869	0.00%
2023/03/07	0	0.00	0.1	33.21	33.05	-0.1	864	-0.01%
2023/03/06	0.1	33.75	4.1	33.67	33.55	-4	857	-0.47%
2023/03/03	3.4	33.89	0.9	33.64	33.85	2.4	840	0.29%
2023/03/02	0.1	33.19	0	0.00	33.15	0.1	858	0.01%
2023/03/01	1.6	32.99	0	0.00	33.00	1.6	836	0.19%
2023/02/24	0	0.00	0.2	32.52	32.35	-0.2	813	-0.02%
2023/02/23	0.2	32.97	0.3	33.15	32.85	-0.1	798	-0.01%
2023/02/22	3.3	32.74	0	0.00	32.30	3.3	757	0.43%
2023/02/21	3	32.25	0.2	32.74	32.15	2.8	732	0.38%
2023/02/20	2.2	33.27	4.2	33.27	32.90	-2	712	-0.29%
2023/02/17	4.9	33.29	10.3	33.07	33.45	-5.4	681	-0.79%
2023/02/16	1.8	32.55	8.4	32.46	32.50	-6.6	635	-1.03%
2023/02/15	8.7	32.28	0.1	32.55	32.50	8.6	610	1.41%
2023/02/14	0.6	30.32	5.3	30.65	30.40	-4.7	557	-0.84%
2023/02/13	12.9	30.78	0.6	29.60	30.70	12.4	554	2.23%
2023/02/10	0	0.00	0.6	29.81	29.65	-0.6	540	-0.11%
2023/02/09	0.8	29.99	0	0.00	30.10	0.8	537	0.15%
2023/02/08	0.2	30.20	0	0.00	30.20	0.2	534	0.03%
2023/02/07	0	0.00	0.5	30.16	30.15	-0.5	527	-0.09%
2023/02/06	3.7	31.19	2.8	30.64	30.60	0.9	524	0.18%
2023/02/03	2.5	29.99	1.2	30.55	30.60	1.3	498	0.26%
2023/02/02	0.7	29.19	0	0.00	29.40	0.7	472	0.15%
2023/02/01	0.1	28.95	0.5	29.01	29.00	-0.4	466	-0.09%
2023/01/31	0	28.92	0.2	29.18	28.95	-0.2	463	-0.04%
2023/01/30	0.9	29.17	0.2	29.20	29.15	0.6	462	0.14%
2023/01/17	0	0.00	1	28.51	28.50	-1	452	-0.23%
2023/01/16	2.1	28.07	1	28.65	28.70	1.1	449	0.24%
2023/01/05	0	0.00	0.5	27.99	27.80	-0.5	434	-0.13%
2023/01/04	0	0.00	0.4	28.00	28.10	-0.4	432	-0.09%
2023/01/03	0	0.00	0.4	28.21	28.15	-0.4	431	-0.08%
2022/12/30	0	0.00	3.4	29.17	28.50	-3.4	429	-0.79%
2022/12/29	4.6	28.98	0	0.00	29.05	4.6	433	1.07%
2022/12/28	0	0.00	0.3	28.60	28.40	-0.3	423	-0.08%
2022/12/27	0.3	28.36	0.8	28.92	28.55	-0.5	408	-0.12%
2022/12/26	0.3	29.22	1.3	29.29	29.15	-1.1	393	-0.27%
2022/12/23	0.2	29.35	1.1	29.34	29.00	-0.9	376	-0.25%
2022/12/22	1.8	29.15	4	29.38	29.40	-2.2	363	-0.59%
2022/12/21	0.5	28.95	0	0.00	28.85	0.5	356	0.14%
2022/12/20	1.5	28.96	0	0.00	28.60	1.5	349	0.43%
2022/12/13	0	0.00	0.3	27.60	27.40	-0.3	313	-0.10%
2022/12/12	0	0.00	0	27.50	27.40	0	313	-0.01%
2022/12/09	0.2	27.30	0	0.00	27.35	0.2	314	0.08%
2022/12/08	0	0.00	0.1	27.23	27.30	-0.1	315	-0.04%
2022/12/07	0.2	27.70	0	0.00	27.60	0.2	312	0.07%
2022/12/06	0	0.00	0.2	28.09	27.95	-0.2	312	-0.07%
2022/12/05	0.2	28.46	0	0.00	28.45	0.2	302	0.07%
2022/12/02	0	0.00	0.2	28.50	28.40	-0.2	295	-0.08%
2022/12/01	0.2	28.24	0	0.00	28.40	0.2	290	0.08%
2022/11/30	0	27.70	6	27.80	28.10	-6	283	-2.11%
2022/11/25	6	27.41	6	27.42	27.80	0	251	0.00%
2022/11/24	0	0.00	5	27.75	27.80	-5	211	-2.36%
2022/11/11	4	25.00	0	0.00	24.60	4	187	2.13%
2022/11/07	1	24.75	0	0.00	24.80	1	242	0.41%
2022/10/24	0	0.00	0.1	24.05	23.90	-0.1	284	-0.03%
2022/10/21	0	0.00	0.2	23.76	23.80	-0.2	286	-0.08%
2022/10/20	0.3	23.90	0.8	23.91	24.00	-0.5	288	-0.17%
2022/10/19	0.8	24.27	0	0.00	24.25	0.8	293	0.28%
2022/10/14	0	0.00	0.5	25.00	24.50	-0.5	322	-0.15%
2022/10/13	0.5	24.00	0	0.00	24.05	0.5	325	0.15%
2022/10/07	0	0.00	0.1	25.79	25.60	-0.1	338	-0.04%
2022/10/06	0.1	26.40	0.9	25.97	25.70	-0.8	355	-0.23%
2022/10/05	0.9	25.65	0.2	25.51	26.10	0.7	348	0.21%
2022/10/03	0	24.94	0.4	25.30	25.30	-0.4	344	-0.11%
2022/09/30	0.6	24.70	0	0.00	25.10	0.6	346	0.17%
2022/09/29	2	24.60	0	0.00	24.65	2	347	0.57%
2022/09/26	1	24.80	0	0.00	24.65	1	348	0.29%
2022/09/22	1	25.95	0	0.00	25.95	1	350	0.29%
2022/09/21	0	0.00	0.2	26.22	25.80	-0.2	349	-0.07%
2022/09/20	0.2	26.10	0	0.00	26.25	0.2	351	0.07%
2022/09/14	0	0.00	0.1	26.37	26.30	-0.1	367	-0.03%
2022/09/13	0.1	26.20	0	0.00	26.40	0.1	373	0.03%
2022/09/08	0	0.00	0	27.00	26.70	0	392	-0.01%
2022/09/07	0	26.30	0	0.00	26.20	0	399	0.01%
2022/09/06	4	26.55	0	0.00	26.00	4	403	0.99%
2022/09/02	0	0.00	0.3	27.15	26.85	-0.3	419	-0.08%
2022/09/01	0.3	27.37	1	27.20	27.10	-0.7	422	-0.16%
2022/08/30	1	28.20	0	0.00	28.10	1	428	0.23%
2022/08/29	0	0.00	1.3	28.37	28.35	-1.3	432	-0.29%
2022/08/26	1	29.55	0.1	29.90	29.50	0.9	446	0.20%
2022/08/25	0.2	29.25	1	29.20	29.50	-0.8	497	-0.15%
2022/08/24	4.3	29.44	0	29.75	29.70	4.2	842	0.50%
2022/08/23	0.4	29.38	0.1	29.81	29.75	0.3	908	0.03%
2022/08/22	0	29.20	0.2	29.34	29.35	-0.2	909	-0.02%
2022/08/19	0	29.70	0.5	29.59	29.40	-0.5	908	-0.05%
2022/08/18	0.2	29.73	3	29.68	29.85	-2.8	902	-0.30%
2022/08/17	1.1	29.52	1	29.40	29.55	0.1	900	0.01%
2022/08/16	2.5	29.35	4	29.33	29.10	-1.5	895	-0.17%
2022/08/15	0.4	28.61	2	28.88	29.00	-1.6	888	-0.18%
2022/08/11	0	0.00	0.2	27.57	27.40	-0.2	872	-0.03%
2022/08/10	0.2	27.51	0	0.00	27.50	0.2	884	0.03%
2022/08/02	0	0.00	0.1	26.90	26.50	-0.1	898	-0.01%
2022/08/01	0.1	27.08	0.2	27.30	27.20	-0.1	906	-0.01%
2022/07/29	0.2	26.65	0	0.00	27.00	0.2	919	0.02%
2022/07/26	0	0.00	0.3	27.29	26.85	-0.3	931	-0.03%
2022/07/25	0	27.60	0.5	27.43	27.15	-0.5	942	-0.05%
2022/07/22	0.8	27.52	1	27.76	27.55	-0.3	947	-0.03%
2022/07/21	0	26.12	0.1	26.37	26.40	-0.1	949	-0.01%
2022/07/20	0.1	26.35	0	0.00	26.10	0.1	954	0.01%
2022/07/19	1	26.00	0	0.00	26.00	1	964	0.10%
2022/07/18	0	0.00	0	26.45	26.10	0	976	0.00%
2022/07/15	5	26.24	6.9	26.60	26.25	-1.9	982	-0.19%
2022/07/14	1.9	26.07	1	26.50	26.50	0.9	976	0.09%
2022/07/08	0	0.00	0	25.50	25.35	0	1,013	0.00%
2022/07/07	0	24.70	0	0.00	24.95	0	1,025	0.00%
2022/06/29	0	0.00	1.3	26.05	26.15	-1.3	1,110	-0.12%
2022/06/28	1.3	26.25	0.1	26.77	26.15	1.2	1,146	0.11%
2022/06/27	0.1	26.65	0	0.00	26.85	0.1	1,191	0.01%
2022/06/24	0	0.00	0.1	26.16	26.00	-0.1	1,201	-0.01%
2022/06/23	0.1	25.40	0	0.00	25.55	0.1	1,214	0.01%
2022/06/22	0	0.00	0.3	26.43	25.40	-0.3	1,235	-0.02%
2022/06/21	0.3	26.45	0	0.00	26.45	0.3	1,257	0.02%
2022/06/20	2	26.20	35	25.77	25.70	-33	1,299	-2.54%
2022/06/17	0	0.00	0.1	26.75	26.50	-0.1	1,375	-0.01%
2022/06/16	0.1	27.15	0	0.00	26.45	0.1	1,493	0.01%
2022/06/14	0	0.00	0	27.65	27.45	0	2,321	0.00%
2022/06/13	0	27.90	0	0.00	27.60	0	2,499	0.00%
2022/06/10	0	0.00	36	28.02	28.40	-36	2,628	-1.37%
2022/06/08	0	0.00	1	28.35	28.40	-1	2,730	-0.04%
2022/06/07	1	28.40	0	28.60	28.55	1	2,744	0.04%
2022/06/06	0	28.55	0.1	29.00	28.50	-0.1	2,755	0.00%
2022/06/02	11.1	29.61	3.6	29.96	29.15	7.5	2,770	0.27%
2022/06/01	74.6	31.04	24.3	32.03	29.80	50.2	2,745	1.83%
2022/05/31	11.3	30.68	1	30.65	30.80	10.3	2,419	0.43%
2022/05/30	0	0.00	0.5	27.85	28.00	-0.5	2,384	-0.02%
2022/05/27	0.5	27.80	0	0.00	27.70	0.5	2,414	0.02%
2022/05/24	0	0.00	0.1	27.96	27.75	-0.1	2,530	0.00%
2022/05/23	0.1	28.10	0	0.00	27.95	0.1	2,584	0.00%
2022/05/19	0	0.00	1.4	27.26	27.80	-1.4	2,819	-0.05%
2022/05/18	1.2	27.96	0.8	27.58	28.15	0.3	2,976	0.01%
2022/05/17	3.1	27.15	0.1	27.25	27.20	3	3,187	0.10%
2022/05/16	0.1	26.75	0.2	26.62	26.50	-0.2	3,732	0.00%
2022/05/13	0.2	26.33	0	0.00	26.10	0.2	4,024	0.01%
2022/05/12	0	0.00	0.3	26.55	25.80	-0.3	4,520	-0.01%
2022/05/11	0.3	26.43	0	0.00	26.50	0.3	5,178	0.01%
2022/05/06	2	26.70	0	0.00	27.25	2	5,800	0.03%
2022/05/05	0	0.00	0.2	27.77	27.55	-0.2	5,821	0.00%
2022/05/04	0.2	27.75	0	0.00	27.30	0.2	5,817	0.00%
2022/04/29	1.1	28.53	1	27.85	27.60	0.1	5,813	0.00%
2022/04/28	1	27.60	0	0.00	27.65	1	5,807	0.02%
2022/04/25	1.1	28.77	0	0.00	28.55	1.1	5,785	0.02%
2022/04/22	1	29.45	0	0.00	29.45	1	5,777	0.02%
2022/04/21	1	29.85	0	0.00	29.95	1	5,768	0.02%
2022/04/20	1	30.05	0	0.00	29.95	1	5,763	0.02%
2022/04/15	2	30.73	0.1	31.45	30.50	2	5,760	0.03%
2022/04/14	0.1	31.45	0	0.00	31.55	0.1	5,750	0.00%
2022/04/11	0	0.00	0.1	33.30	32.05	-0.1	5,712	0.00%
2022/04/08	0.1	33.50	0.1	33.30	33.35	0	5,698	0.00%
2022/04/07	0.1	34.05	0	0.00	33.00	0.1	5,695	0.00%
2022/03/31	0	0.00	0.1	34.75	33.75	-0.1	5,655	0.00%
2022/03/30	0.1	35.20	2.3	35.30	35.20	-2.1	5,638	-0.04%
2022/03/29	3.3	34.28	1	34.36	34.40	2.3	5,643	0.04%
2022/03/28	0	34.55	0	0.00	34.65	0	5,640	0.00%
2022/03/25	1	34.95	4	34.49	34.45	-3	5,625	-0.05%
2022/03/24	1	35.15	1.1	35.12	35.10	-0.1	5,599	0.00%
2022/03/23	2.1	35.15	0	35.55	35.20	2.1	5,576	0.04%
2022/03/22	0	35.35	5.8	35.30	35.55	-5.7	5,534	-0.10%
2022/03/21	1.7	36.70	5.7	36.71	36.40	-4	5,453	-0.07%
2022/03/18	69.7	38.18	62.3	39.48	37.60	7.4	5,327	0.14%
2022/03/17	22.2	38.35	19.1	37.58	38.95	3.1	5,009	0.06%
2022/03/16	7.2	35.08	56.2	35.88	36.35	-49	4,514	-1.09%
2022/03/15	71.1	34.77	20	33.66	33.05	51.1	4,327	1.18%
2022/03/14	285	35.25	285.5	35.25	35.25	-0.5	4,201	-0.01%	大買/大賣/
2022/03/11	0	0.00	0.4	31.63	32.05	-0.4	4,118	-0.01%
2022/03/10	0.4	32.26	0	0.00	32.45	0.4	4,110	0.01%
2022/03/08	0	0.00	0.2	32.10	31.20	-0.2	4,073	0.00%
2022/03/07	0.2	31.92	0.4	32.26	31.80	-0.2	4,042	0.00%
2022/03/04	0.4	33.94	0.5	34.15	33.30	-0.1	4,012	0.00%
2022/03/03	1	34.15	4.1	34.29	34.05	-3.1	3,992	-0.08%
2022/03/02	1.6	33.69	0	0.00	34.35	1.6	3,962	0.04%
2022/03/01	0	34.05	0.8	33.91	33.20	-0.8	3,930	-0.02%
2022/02/25	0.6	33.70	1	33.60	33.90	-0.4	3,895	-0.01%
2022/02/24	1.3	33.23	0	0.00	33.15	1.3	3,865	0.03%
2022/02/22	1	34.28	1.1	33.50	33.80	-0.1	3,786	0.00%
2022/02/21	0.1	35.15	2.1	35.12	33.50	-2	3,683	-0.05%
2022/02/18	0.4	35.75	0.2	36.06	36.15	0.2	3,562	0.01%
2022/02/17	5	37.91	8.1	37.55	37.00	-3.1	3,404	-0.09%
2022/02/16	31.4	38.21	29.3	38.76	38.00	2.2	3,185	0.07%
2022/02/15	11	36.77	30.3	36.99	37.60	-19.2	2,635	-0.73%
2022/02/14	17.6	36.74	21.1	36.73	36.40	-3.6	2,354	-0.15%
2022/02/11	60.9	36.56	49	37.13	36.00	11.8	1,869	0.63%
2022/02/10	29.4	34.74	121.1	35.59	36.75	-91.7	1,231	-7.44%	大賣/
2022/02/09	22.3	33.45	10.4	34.11	33.45	11.9	974	1.22%
2022/02/08	18.4	32.80	14.6	32.24	32.65	3.8	782	0.48%
2022/02/07	1.2	30.18	0	30.31	30.35	1.2	621	0.19%
2022/01/26	0.3	28.13	0	0.00	28.00	0.3	607	0.05%
2022/01/25	0	28.00	0.1	28.50	28.15	-0.1	637	-0.02%
2022/01/24	0.1	28.50	0	0.00	28.40	0.1	717	0.01%
2022/01/20	0	28.70	0	0.00	28.95	0	760	0.00%
2022/01/19	0.1	28.25	0	0.00	28.00	0.1	760	0.01%
2022/01/18	5	28.15	5	28.25	28.15	0	762	0.00%
2022/01/14	1	27.34	0	0.00	27.30	1	758	0.14%
2022/01/07	2	27.55	0.1	28.50	27.90	1.9	729	0.26%
2022/01/06	0.1	28.15	0.1	28.50	28.05	-0.1	723	-0.01%
2022/01/05	0.1	28.00	0	0.00	27.90	0.1	717	0.02%
2022/01/04	0	0.00	1	28.65	28.30	-1	712	-0.14%
2022/01/03	3	28.15	0	0.00	28.10	3	709	0.42%
2021/12/24	7	29.20	7	30.10	29.20	0	683	0.00%
2021/12/23	0	0.00	0	30.35	30.20	0	667	0.00%
2021/12/22	0	28.00	0	0.00	28.20	0	614	0.00%
2021/12/20	0	0.00	0.1	27.90	27.85	-0.1	601	-0.01%
2021/12/17	0	0.00	0.1	28.15	28.05	-0.1	600	-0.01%
2021/12/16	0.1	29.10	0	0.00	29.20	0.1	595	0.01%
2021/12/15	0	0.00	0	29.00	28.80	0	589	0.00%
2021/12/14	0	28.65	0	28.95	28.75	0	590	0.00%
2021/12/13	0.1	29.69	0	0.00	29.65	0.1	589	0.01%
2021/12/09	0	29.25	0	0.00	28.80	0	570	0.00%
2021/12/08	0	28.85	0	0.00	29.40	0	565	0.00%
2021/12/07	1	28.65	0.3	28.66	28.75	0.7	558	0.12%
2021/12/06	0	0.00	0.6	27.85	28.25	-0.6	547	-0.12%
2021/12/03	0	0.00	0	28.00	28.05	0	540	0.00%
2021/12/02	0	27.65	0	0.00	27.75	0	538	0.01%
2021/12/01	0	0.00	0	27.90	27.80	0	541	0.00%
2021/11/30	0	27.95	0	0.00	27.90	0	540	0.00%
2021/11/29	0	0.00	0	27.60	27.95	0	537	0.00%
2021/11/26	0	28.60	0	0.00	28.75	0	533	0.00%
2021/11/23	0	0.00	0.2	30.45	29.80	-0.2	527	-0.04%
2021/11/22	0.1	30.44	1	30.15	30.95	-0.9	519	-0.17%
2021/11/19	0.1	29.15	0	0.00	28.75	0.1	497	0.01%
2021/11/17	0	0.00	0	30.05	30.10	0	484	0.00%
2021/11/16	0	29.50	0	29.71	28.75	0	467	-0.01%
2021/11/15	1	29.80	0.1	30.25	29.80	0.9	458	0.19%
2021/11/12	0	31.05	0	0.00	30.90	0	450	0.00%
2021/11/11	0	0.00	0	30.30	31.05	0	448	0.00%
2021/11/10	0	30.90	0	31.24	30.80	0	434	-0.01%
2021/11/09	1	31.80	0.2	31.51	32.00	0.8	421	0.20%
2021/11/08	0.1	29.59	0	0.00	31.35	0.1	396	0.03%
2021/11/05	0	30.33	0	0.00	30.40	0	381	0.00%
2021/11/04	1.2	30.36	1.1	30.32	31.00	0.1	378	0.03%
2021/11/03	0.1	29.55	0.5	30.33	30.45	-0.4	360	-0.11%
2021/11/02	0	30.75	0	33.00	31.55	0	342	0.00%
2021/11/01	0	0.00	1.4	32.96	32.95	-1.4	311	-0.45%
2021/10/29	0.9	29.81	1	30.95	30.95	-0.1	227	-0.04%
2021/10/28	0	0.00	1	28.90	29.00	-1	189	-0.53%
2021/10/27	0	27.50	0	0.00	27.85	0	173	0.00%
2021/10/26	0	0.00	0	27.35	27.70	0	167	0.00%
2021/10/25	0	26.30	0	0.00	27.20	0	163	0.00%
2021/10/01	0	0.00	1	26.50	26.50	-1	277	-0.36%
2021/09/30	1	26.90	0	0.00	27.00	1	280	0.36%
2021/08/19	1	27.30	0	0.00	27.60	1	446	0.22%
2021/07/26	0	0.00	0	30.95	31.75	0	544	0.00%
2021/07/06	1	31.70	0	0.00	31.65	1	619	0.16%
2021/06/29	0	0.00	1	31.40	31.75	-1	693	-0.14%
2021/06/28	1	32.10	0	0.00	31.95	1	692	0.14%
2021/05/13	1	27.75	0	0.00	27.85	1	566	0.18%
2021/04/13	0	0.00	1	35.35	34.10	-1	468	-0.21%
2021/04/12	0	0.00	15	36.43	36.50	-15	440	-3.41%
2021/04/09	0	0.00	1	33.80	34.05	-1	390	-0.26%
2021/04/06	1	30.85	0	0.00	31.80	1	365	0.27%
2021/03/26	1	30.50	0	0.00	30.10	1	337	0.30%
2020/12/18	0	0.00	3	34.00	33.75	-3	196	-1.53%
2020/06/12	0	0.00	0.1	25.90	26.10	-0.1	81	-0.06%
2020/06/09	0	0.00	0.2	26.80	26.80	-0.2	91	-0.16%
2020/05/08	0	0.00	0.7	26.40	26.80	-0.7	102	-0.66%
2020/03/10	0	0.00	3	27.40	26.95	-3	87	-3.42%
2020/02/18	0	0.00	2	25.75	25.75	-2	79	-2.52%
2020/02/14	2	25.50	0	0.00	25.60	2	81	2.46%
2019/12/05	0	0.00	0.3	28.30	28.40	-0.3	121	-0.24%
2019/11/26	0	0.00	0.2	28.80	28.95	-0.2	124	-0.13%
2019/09/18	0	0.00	2.3	31.38	31.45	-2.3	182	-1.24%
2019/08/22	0	0.00	1	32.30	32.20	-1	149	-0.67%
2019/08/01	0	0.00	1	32.00	31.70	-1	132	-0.75%
2018/12/17	0	0.00	2	27.90	27.90	-2	182	-1.10%
2018/09/28	0	0.00	0	28.55	28.70	0	167	0.00%
2018/08/03	0	29.40	0	0.00	29.30	0	203	0.00%
2018/07/06	0	0.00	1	28.60	29.00	-1	201	-0.50%
2018/04/03	0	28.50	0	0.00	28.55	0	241	0.00%
2018/03/15	0	0.00	3	31.80	31.90	-3	222	-1.35%
2018/03/13	0	0.00	2	31.50	31.50	-2	218	-0.92%
2018/03/06	1	29.90	0	0.00	29.90	1	231	0.43%
2018/02/07	0	0.00	5	30.05	29.65	-5	242	-2.06%
2018/01/18	0	0.00	5	32.40	32.40	-5	321	-1.55%
2018/01/17	0	0.00	1	31.35	31.10	-1	312	-0.32%
2018/01/16	0.8	30.85	0	0.00	30.90	0.8	316	0.24%
2018/01/15	0	0.00	0.7	30.70	30.90	-0.7	320	-0.21%