聯合 (4129)-元富-松德券商分點個股進出

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

聯合

(4129)

可現股當沖

股價
92.7
漲跌
▼0.4
漲幅
-0.43%
成交量
121張
產業
上櫃生技醫療類股
174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯合 (4129)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
2024/12/20	0	93.10	0	0.00	92.70	0	205	0.02%
2024/12/19	1	93.10	0.3	93.70	93.10	0.7	207	0.33%
2024/12/18	0	0.00	0.2	93.95	93.70	-0.2	207	-0.10%
2024/12/17	0.5	93.20	0	0.00	93.30	0.5	209	0.25%
2024/12/06	10	96.50	0	0.00	96.40	10	223	4.47%
2024/11/27	20	98.95	20	97.85	98.20	0	239	0.00%
2024/11/26	70	99.71	70	99.26	99.00	0	239	0.00%
2024/11/13	0	0.00	0	99.25	99.70	0	250	-0.02%
2024/11/12	0	99.24	0.3	99.68	98.70	-0.3	259	-0.11%
2024/11/08	10	101.50	4.3	100.10	100.50	5.7	270	2.11%
2024/11/07	3.5	100.84	0.1	100.00	101.00	3.5	288	1.20%
2024/11/06	0.1	100.00	10.1	100.00	100.00	-10	288	-3.46%
2024/11/05	0.9	98.84	0.3	97.60	99.60	0.6	288	0.21%
2024/11/04	8.2	98.98	0.8	98.08	97.70	7.4	298	2.48%
2024/11/01	2.7	99.19	0	0.00	99.00	2.7	321	0.85%
2024/10/30	0.1	99.70	8	99.76	98.60	-7.9	325	-2.42%
2024/10/29	0.1	98.50	2	99.15	99.50	-1.9	326	-0.59%
2024/10/28	9.5	99.25	0	99.80	100.00	9.5	327	2.89%
2024/10/25	5.5	98.19	0	0.00	98.20	5.5	326	1.68%
2024/10/11	0	0.00	1	96.96	95.40	-1	413	-0.25%
2024/10/09	1	97.94	0.3	98.13	97.20	0.8	419	0.18%
2024/10/08	0	0.00	0.2	95.80	96.20	-0.2	422	-0.05%
2024/10/07	0.5	95.80	0	0.00	96.30	0.5	450	0.11%
2024/09/12	0	0.00	0.1	94.40	94.00	-0.1	735	-0.01%
2024/09/09	0	0.00	0.7	96.20	95.00	-0.7	747	-0.09%
2024/09/06	0.4	99.70	0.3	99.09	99.10	0.1	742	0.01%
2024/09/05	0.2	99.52	1.3	99.42	98.10	-1	744	-0.14%
2024/09/04	0.1	98.50	1	99.10	98.00	-1	750	-0.13%
2024/09/03	6.5	101.04	0	0.00	102.50	6.5	745	0.87%
2024/09/02	0.1	100.02	0	0.00	100.50	0.1	742	0.02%
2024/08/30	1	99.70	0	0.00	99.60	1	745	0.13%
2024/08/28	0	0.00	0.3	100.03	99.80	-0.3	756	-0.05%
2024/08/27	0.2	100.00	0.3	99.94	101.00	0	772	-0.01%
2024/08/26	0.1	100.50	0	0.00	99.90	0.1	776	0.01%
2024/08/23	0.3	99.57	0	0.00	99.50	0.3	779	0.04%
2024/08/22	0	0.00	0.4	102.39	99.00	-0.4	790	-0.05%
2024/08/21	0.4	101.00	3	101.50	100.00	-2.6	792	-0.33%
2024/08/20	2	102.00	2	102.50	102.00	0	800	0.00%
2024/08/19	1.6	100.71	0	0.00	100.50	1.6	825	0.19%
2024/08/16	0.2	100.00	1.5	101.00	101.50	-1.3	849	-0.16%
2024/08/15	1.3	100.42	1	100.50	101.00	0.3	862	0.03%
2024/08/14	0.5	100.40	0.1	100.50	99.90	0.4	865	0.05%
2024/08/13	0.7	100.28	8.1	100.56	101.00	-7.4	866	-0.85%
2024/08/12	6.6	100.75	5.1	101.00	101.50	1.5	869	0.18%
2024/08/09	5.4	99.53	1	99.00	100.00	4.4	862	0.51%
2024/08/08	0.8	93.14	1.5	93.24	93.20	-0.7	852	-0.08%
2024/08/07	0.5	91.41	1.2	90.77	92.40	-0.7	862	-0.08%
2024/08/06	2.7	85.94	0.4	87.58	88.90	2.2	862	0.26%
2024/08/05	0.4	85.71	29	85.32	86.30	-28.6	859	-3.32%
2024/08/02	0	0.00	4	92.63	92.70	-4	848	-0.47%
2024/07/31	0	0.00	0.3	92.08	92.00	-0.3	861	-0.03%
2024/07/30	0.3	92.08	0	0.00	92.40	0.3	870	0.03%
2024/07/29	1	92.10	0	0.00	91.60	1	868	0.12%
2024/07/26	0	0.00	0.2	94.00	94.10	-0.2	883	-0.02%
2024/07/23	0.2	95.00	0	0.00	94.80	0.2	906	0.02%
2024/07/22	2	94.00	0	95.90	93.80	2	919	0.22%
2024/07/19	1	97.90	0	98.10	96.10	1	910	0.11%
2024/07/18	54	99.72	6.1	99.72	98.90	47.9	901	5.32%
2024/07/17	9	102.50	5	102.00	102.00	4	892	0.45%
2024/07/15	0	0.00	0	102.00	103.00	0	899	-0.01%
2024/07/12	0	106.50	0	0.00	100.50	0	900	0.01%
2024/07/11	0	0.00	0.1	104.09	104.00	-0.1	887	-0.02%
2024/07/10	0	0.00	0.3	104.00	103.50	-0.3	891	-0.03%
2024/07/09	0	0.00	8.8	104.20	103.00	-8.8	914	-0.97%
2024/07/08	1.3	108.52	0.3	108.80	108.50	1.1	914	0.12%
2024/07/05	0	0.00	0.1	108.00	108.00	-0.1	927	-0.01%
2024/07/04	1.1	107.38	1.2	107.97	107.00	-0.1	932	-0.01%
2024/07/03	0.6	109.44	2.2	110.42	109.00	-1.6	936	-0.17%
2024/07/02	4.1	109.65	3.5	110.85	109.50	0.6	926	0.06%
2024/07/01	6.9	111.76	4	111.68	112.00	2.8	911	0.31%
2024/06/28	2	110.00	3.4	112.65	113.00	-1.4	881	-0.15%
2024/06/27	4.8	106.50	0.4	107.50	106.00	4.4	802	0.55%
2024/06/26	1.2	99.93	0.1	99.82	100.00	1.1	740	0.15%
2024/06/25	1	99.70	0.5	99.30	99.40	0.5	757	0.07%
2024/06/24	0.8	99.44	1	100.00	99.30	-0.2	767	-0.02%
2024/06/21	0	0.00	1.9	99.07	98.40	-1.9	772	-0.24%
2024/06/20	0	0.00	0.9	99.69	99.50	-0.9	782	-0.11%
2024/06/19	3.8	100.41	0	99.80	99.40	3.7	803	0.46%
2024/06/18	0.8	99.39	0.4	99.05	99.70	0.4	822	0.05%
2024/06/17	0.7	99.80	0.4	99.45	98.50	0.2	903	0.03%
2024/06/14	0.8	97.23	0	0.00	99.50	0.8	912	0.09%
2024/06/13	0	0.00	1.9	96.71	96.20	-1.9	920	-0.21%
2024/06/12	0	0.00	3	97.37	96.60	-3	940	-0.31%
2024/06/11	0.4	96.92	1.3	97.20	97.00	-0.9	993	-0.09%
2024/06/07	0.5	96.87	0	0.00	96.80	0.5	1,002	0.05%
2024/06/06	0.4	96.10	1.1	96.68	96.40	-0.7	1,022	-0.07%
2024/06/05	0.3	96.70	0.9	97.00	96.90	-0.6	1,023	-0.06%
2024/06/04	1.1	96.56	0	97.29	97.10	1.1	1,037	0.11%
2024/06/03	0	0.00	0.4	96.95	96.60	-0.4	1,058	-0.03%
2024/05/31	4.8	96.91	2	97.20	97.20	2.8	1,096	0.25%
2024/05/29	0	0.00	0.1	94.85	94.40	-0.1	1,107	-0.01%
2024/05/28	0.1	94.50	0	0.00	94.40	0.1	1,115	0.01%
2024/05/27	0.1	94.90	1.2	94.81	94.40	-1.1	1,189	-0.09%
2024/05/24	0.9	93.29	1	93.93	94.70	-0.1	1,266	0.00%
2024/05/23	3.2	92.32	1	95.00	92.10	2.2	1,279	0.17%
2024/05/22	1	95.10	0	0.00	94.30	1	1,261	0.08%
2024/05/21	1	97.30	0	0.00	95.60	1	1,245	0.08%
2024/05/20	0	0.00	0.1	98.40	97.40	-0.1	1,264	-0.01%
2024/05/17	0.1	98.70	0.3	98.66	98.00	-0.2	1,283	-0.01%
2024/05/16	0.3	98.80	1.9	98.92	98.40	-1.6	1,296	-0.13%
2024/05/15	0.3	99.40	2.9	99.15	99.00	-2.6	1,308	-0.20%
2024/05/14	0.6	99.18	0	99.40	99.20	0.6	1,341	0.04%
2024/05/13	0.8	98.40	8.7	99.03	98.40	-7.9	1,350	-0.59%
2024/05/10	0.6	99.79	0	0.00	100.00	0.6	1,364	0.04%
2024/05/09	0.6	99.90	0	0.00	100.50	0.6	1,370	0.04%
2024/05/08	0.1	99.90	0.8	100.11	100.50	-0.7	1,383	-0.05%
2024/05/07	0	0.00	1.9	100.89	100.00	-1.9	1,393	-0.13%
2024/05/06	0	0.00	0.5	101.50	101.00	-0.5	1,402	-0.04%
2024/05/03	0.1	99.80	0.8	99.77	100.00	-0.8	1,441	-0.05%
2024/05/02	1.6	99.88	0	0.00	100.00	1.6	1,498	0.11%
2024/04/30	5.7	100.06	0	100.50	100.00	5.6	1,594	0.35%
2024/04/29	4.6	99.24	0	0.00	99.20	4.6	1,647	0.28%
2024/04/26	2.6	95.58	2	97.20	97.20	0.6	1,697	0.03%
2024/04/25	0	0.00	0.3	94.52	94.20	-0.3	1,687	-0.02%
2024/04/24	0.3	93.53	1.1	93.76	94.10	-0.8	1,691	-0.05%
2024/04/23	1.1	92.90	2.4	93.08	92.50	-1.3	1,698	-0.08%
2024/04/22	2.1	93.34	0.7	93.55	92.80	1.4	1,697	0.08%
2024/04/19	1.9	93.62	1.5	93.41	93.10	0.5	1,704	0.03%
2024/04/18	1.5	95.02	0	94.50	95.10	1.5	1,702	0.09%
2024/04/17	0	96.23	0.3	96.13	95.70	-0.3	1,720	-0.02%
2024/04/16	1.3	93.94	0	0.00	94.50	1.3	1,731	0.07%
2024/04/15	0	94.50	1	94.30	94.20	-1	1,740	-0.06%
2024/04/12	1	97.40	34	98.15	96.80	-33	1,717	-1.92%
2024/04/11	1	100.00	30	100.00	98.60	-29	1,699	-1.71%
2024/04/10	0	0.00	10	99.60	99.30	-10	1,685	-0.59%
2024/04/09	0.1	99.20	0	0.00	98.70	0.1	1,687	0.00%
2024/04/08	0	0.00	0.1	99.10	99.20	-0.1	1,672	-0.01%
2024/04/03	0.1	99.30	1	98.50	98.30	-0.9	1,678	-0.05%
2024/04/02	1	98.70	0	0.00	99.00	1	1,672	0.06%
2024/04/01	0	99.50	1	99.20	99.20	-1	1,681	-0.06%
2024/03/29	0	97.51	0	0.00	98.70	0	1,691	0.00%
2024/03/28	0.1	98.20	38	97.32	97.40	-37.9	1,703	-2.22%
2024/03/27	1.1	97.92	1	99.40	98.10	0.1	1,702	0.00%
2024/03/26	0.2	99.04	0	0.00	97.90	0.2	1,697	0.01%
2024/03/25	0	0.00	30	98.61	98.50	-30	1,701	-1.76%
2024/03/22	2.2	97.95	67	99.32	98.30	-64.9	1,699	-3.82%
2024/03/21	0.2	98.70	4	98.40	98.40	-3.9	1,688	-0.23%
2024/03/20	0.2	100.36	0.4	104.85	99.10	-0.2	1,673	-0.01%
2024/03/19	0	0.00	21.3	106.04	103.50	-21.3	1,599	-1.33%
2024/03/18	63.2	105.16	1.7	105.08	105.00	61.5	1,598	3.85%
2024/03/15	172.2	107.26	3.6	107.45	105.50	168.6	1,594	10.57%	大買/鉅額交易
2024/03/14	10.6	107.31	253.2	107.45	105.00	-242.6	1,622	-14.95%	大賣/鉅額交易
2024/03/13	2.3	103.00	3.6	101.38	104.00	-1.3	1,581	-0.08%
2024/03/12	3.5	105.47	0.1	104.85	103.50	3.4	1,598	0.21%
2024/03/11	0.5	101.00	0.1	101.50	101.50	0.4	1,586	0.03%
2024/03/08	0.7	102.92	2.2	100.65	100.50	-1.5	1,604	-0.09%
2024/03/07	0.2	102.03	3.4	103.54	102.50	-3.2	1,605	-0.20%
2024/03/06	3.7	105.40	0.5	104.91	105.50	3.2	1,625	0.20%
2024/03/05	2.2	102.15	2.4	100.61	101.50	-0.3	1,591	-0.02%
2024/03/04	1.5	99.23	1	99.70	99.00	0.5	1,589	0.03%
2024/03/01	2.2	98.58	0.1	99.30	99.30	2.1	1,601	0.13%
2024/02/29	112.1	101.36	65.6	102.09	99.30	46.6	1,630	2.86%	大買/
2024/02/27	128.6	104.67	2.6	105.34	106.00	125.9	1,570	8.02%	大買/鉅額交易
2024/02/26	70.6	100.11	17	100.41	100.00	53.6	1,520	3.53%
2024/02/23	30	98.84	0	0.00	98.10	30	1,545	1.94%
2024/02/22	0.1	98.70	0.1	98.49	98.50	-0.1	1,615	-0.01%
2024/02/21	0.1	97.80	0.4	102.00	98.60	-0.3	1,761	-0.02%
2024/02/20	0.4	100.08	20.7	99.95	101.00	-20.3	1,756	-1.15%
2024/02/19	0.7	100.49	10	100.00	101.00	-9.3	1,758	-0.53%
2024/02/16	0	0.00	3.1	99.30	98.00	-3.1	1,790	-0.17%
2024/02/15	38.1	99.99	2.4	99.73	99.60	35.7	1,824	1.96%
2024/02/05	0.4	95.84	0.1	95.80	96.10	0.3	1,933	0.02%
2024/02/02	2.1	94.29	65	93.29	93.90	-62.9	2,188	-2.87%
2024/02/01	2	95.80	1.4	96.89	95.00	0.6	2,251	0.03%
2024/01/31	3.4	98.00	0.9	98.79	97.10	2.5	2,268	0.11%
2024/01/30	2.9	98.77	1.9	99.64	98.30	0.9	2,250	0.04%
2024/01/29	15.7	99.93	1.2	99.54	100.50	14.5	2,235	0.65%
2024/01/26	53.3	99.79	4.2	99.64	100.50	49.1	2,228	2.20%
2024/01/25	8.3	99.16	7.3	99.12	99.40	1	2,185	0.04%
2024/01/24	5.9	103.13	13.1	102.58	103.50	-7.2	2,123	-0.34%
2024/01/23	13.1	97.55	14.4	96.67	99.30	-1.3	2,028	-0.06%
2024/01/22	17.8	93.90	7.3	93.37	95.40	10.5	1,960	0.53%
2024/01/19	1.2	87.06	0.6	87.18	88.10	0.6	1,896	0.03%
2024/01/18	1.7	86.31	1	87.19	86.50	0.7	1,893	0.04%
2024/01/17	6.1	87.68	0.2	87.50	86.10	5.9	1,887	0.31%
2024/01/16	5	87.99	40.5	87.62	87.00	-35.4	1,881	-1.88%
2024/01/15	0.1	88.47	0.7	88.30	88.10	-0.6	1,882	-0.03%
2024/01/12	0.4	88.20	4.8	87.51	88.00	-4.4	1,874	-0.24%
2024/01/11	68	88.22	1.1	87.91	88.00	66.9	1,865	3.59%
2024/01/10	0.4	86.49	0.4	85.98	86.90	0	1,846	0.00%
2024/01/09	0.9	85.60	2	85.19	85.90	-1.2	1,833	-0.06%
2024/01/08	0.7	83.67	0.2	83.50	83.70	0.5	1,816	0.03%
2024/01/05	0.2	83.79	0	84.03	84.00	0.2	1,822	0.01%
2024/01/04	3	83.23	1	83.20	83.30	2	1,815	0.11%
2024/01/03	0.1	84.60	0.1	85.00	84.00	0	1,824	0.00%
2024/01/02	0.1	84.69	0	0.00	85.10	0.1	1,818	0.00%
2023/12/29	0.1	84.90	0	0.00	85.10	0.1	1,824	0.00%
2023/12/27	1.2	84.93	0.7	85.50	85.50	0.4	1,824	0.02%
2023/12/26	0.7	85.85	0.2	87.79	85.80	0.6	1,812	0.03%
2023/12/25	0.2	90.70	2.1	89.98	88.50	-1.9	1,793	-0.11%
2023/12/22	2.1	88.54	0.6	88.40	89.00	1.5	1,783	0.08%
2023/12/21	0.2	87.20	1.7	87.01	87.30	-1.5	1,773	-0.08%
2023/12/20	0.5	86.65	3.1	86.52	87.70	-2.5	1,769	-0.14%
2023/12/19	2.6	84.14	1	85.19	84.60	1.6	1,754	0.09%
2023/12/18	1	84.91	0	0.00	84.20	1	1,747	0.06%
2023/12/15	0	85.87	0.1	86.00	84.80	0	1,740	0.00%
2023/12/14	0.1	86.08	0.2	87.27	86.00	-0.2	1,751	-0.01%
2023/12/13	1.2	85.90	0.9	85.99	86.00	0.3	1,757	0.02%
2023/12/12	0.5	86.71	0.7	86.25	86.30	-0.1	1,753	-0.01%
2023/12/11	1.1	86.23	0	87.90	86.50	1	1,745	0.06%
2023/12/08	0	89.00	3.5	89.25	89.40	-3.5	1,701	-0.21%
2023/12/07	8.5	89.59	7.4	90.68	89.90	1.1	1,689	0.07%
2023/12/06	1.4	87.81	0	87.80	88.30	1.4	1,661	0.08%
2023/12/05	0	87.20	0.1	87.70	87.60	-0.1	1,654	0.00%
2023/12/04	0.1	87.30	0.7	87.80	88.30	-0.6	1,636	-0.04%
2023/12/01	0.7	90.42	0.2	91.09	88.20	0.5	1,619	0.03%
2023/11/30	0.2	88.60	0.6	89.01	88.90	-0.4	1,578	-0.03%
2023/11/29	0.6	90.63	0.1	90.50	89.00	0.5	1,567	0.03%
2023/11/28	2.1	88.98	4.3	88.73	89.50	-2.2	1,558	-0.14%
2023/11/27	1.3	89.97	1	91.20	87.20	0.3	1,537	0.02%
2023/11/24	3	88.73	1.1	89.73	89.30	1.9	1,498	0.13%
2023/11/22	1.6	88.95	2.1	89.21	90.40	-0.5	1,457	-0.03%
2023/11/21	13.1	90.97	30.9	91.23	90.00	-17.8	1,424	-1.25%
2023/11/20	20.4	88.34	4.8	86.65	90.10	15.6	1,353	1.15%
2023/11/17	3.7	82.07	17.2	83.16	82.70	-13.5	1,203	-1.12%
2023/11/16	0	0.00	2.4	83.80	84.20	-2.4	1,178	-0.20%
2023/11/15	1	84.30	2	85.09	84.50	-1	1,156	-0.09%
2023/11/14	4.6	83.13	2.8	83.35	84.30	1.8	1,121	0.16%
2023/11/13	10.2	82.53	50.6	82.20	83.80	-40.4	1,078	-3.74%
2023/11/10	45.7	78.36	18.2	78.20	79.20	27.5	942	2.92%
2023/11/09	21.2	78.56	0.1	78.90	78.90	21.1	676	3.12%
2023/11/08	5.2	71.24	7	70.81	71.80	-1.8	605	-0.31%
2023/11/06	3.8	69.01	7	69.53	69.10	-3.2	611	-0.52%
2023/11/03	2.5	68.64	0.4	68.15	68.90	2.1	630	0.33%
2023/11/01	0.2	66.80	0.7	66.70	67.10	-0.5	663	-0.08%
2023/10/31	0	67.50	0	67.70	66.60	0	673	0.00%
2023/10/30	0.1	67.03	1	67.90	67.80	-0.9	692	-0.13%
2023/10/27	0.4	66.13	2.2	66.23	66.20	-1.8	699	-0.26%
2023/10/26	0	0.00	0.6	64.73	64.20	-0.6	705	-0.08%
2023/10/25	0	65.50	0	0.00	65.50	0	720	0.00%
2023/10/24	1	64.91	0	65.53	65.30	1	741	0.13%
2023/10/23	0	65.13	0.3	65.28	65.30	-0.2	844	-0.03%
2023/10/20	0	0.00	0.1	64.24	63.90	-0.1	928	-0.01%
2023/10/19	1	64.11	0	0.00	64.30	1	999	0.10%
2023/10/16	0	0.00	0.2	64.11	64.20	-0.2	1,133	-0.02%
2023/10/13	0.2	64.99	1.3	64.83	63.70	-1.1	1,185	-0.09%
2023/10/11	2	62.60	0.3	64.46	62.70	1.7	1,247	0.13%
2023/10/06	0.3	64.80	0	0.00	64.70	0.3	1,260	0.03%
2023/10/03	4	66.13	0.4	66.38	65.90	3.6	1,357	0.26%
2023/10/02	0.3	66.86	0.2	66.46	67.40	0.1	1,411	0.01%
2023/09/28	0.2	66.85	0	0.00	66.10	0.2	1,424	0.01%
2023/09/26	0	0.00	0.3	68.00	66.80	-0.3	1,459	-0.02%
2023/09/25	0.3	69.01	0	0.00	69.20	0.3	1,469	0.02%
2023/09/21	0	0.00	1	69.53	68.20	-1	1,525	-0.07%
2023/09/20	0.1	69.60	1	70.03	69.70	-0.9	1,543	-0.06%
2023/09/19	1.9	70.68	1.8	70.82	70.60	0.1	1,577	0.01%
2023/09/18	2.7	68.44	2	68.73	69.20	0.7	1,566	0.04%
2023/09/15	1	66.94	0.1	66.45	67.90	0.9	1,563	0.06%
2023/09/14	0.1	67.00	0.1	66.87	66.90	0	1,580	0.00%
2023/09/13	0.1	65.80	0	0.00	66.50	0.1	1,611	0.01%
2023/09/12	0	0.00	0	67.10	66.50	0	1,643	0.00%
2023/09/11	1	66.92	4	67.93	66.90	-3	1,681	-0.18%
2023/09/08	0	67.47	0	0.00	67.80	0	1,759	0.00%
2023/09/05	0	0.00	2	68.00	67.60	-2	1,888	-0.11%
2023/09/04	0	0.00	1.3	67.98	67.60	-1.3	2,041	-0.06%
2023/09/01	0.3	68.18	0.5	68.76	68.20	-0.1	2,086	-0.01%
2023/08/31	1.5	66.73	0.8	66.76	67.50	0.7	2,122	0.03%
2023/08/30	0.8	65.26	1	65.50	66.10	-0.2	2,206	-0.01%
2023/08/28	1	64.20	10	63.20	64.10	-9	2,568	-0.35%
2023/08/25	0	0.00	6.6	65.71	65.20	-6.6	2,692	-0.25%
2023/08/24	0.5	67.52	1.7	67.97	67.40	-1.1	2,689	-0.04%
2023/08/23	1.8	67.82	0	67.80	68.40	1.8	2,690	0.07%
2023/08/22	0	67.90	0.5	68.26	67.70	-0.5	2,721	-0.02%
2023/08/21	0.5	68.64	0	0.00	68.70	0.5	2,765	0.02%
2023/08/18	10	68.05	0.1	68.80	67.60	9.9	2,769	0.36%
2023/08/17	5.1	68.55	1.7	68.70	69.40	3.4	2,768	0.12%
2023/08/16	0.9	67.63	3.5	68.26	68.70	-2.5	2,766	-0.09%
2023/08/15	0.6	67.20	0.7	67.56	67.40	-0.1	2,775	0.00%
2023/08/14	1.7	66.80	1.7	66.68	66.00	-0.1	2,797	0.00%
2023/08/11	7.4	68.42	3.3	68.38	67.70	4.1	2,810	0.15%
2023/08/10	0.3	65.46	0.8	66.05	65.20	-0.4	2,793	-0.02%
2023/08/09	1.8	67.18	0	0.00	67.10	1.8	2,791	0.06%
2023/08/08	0	0.00	11.5	66.40	65.10	-11.5	2,778	-0.41%
2023/08/07	1.5	65.76	2.9	65.65	67.50	-1.4	2,779	-0.05%
2023/08/04	3.9	69.35	0.3	69.00	69.00	3.6	2,762	0.13%
2023/08/02	2.3	70.44	3	70.86	70.00	-0.8	2,789	-0.03%
2023/08/01	1	73.62	1.3	73.28	72.20	-0.2	2,784	-0.01%
2023/07/31	3.3	73.18	0	74.68	73.10	3.2	2,843	0.11%
2023/07/28	0	74.10	1.3	73.35	74.60	-1.3	2,885	-0.04%
2023/07/27	0.3	75.00	1	74.90	74.00	-0.7	2,910	-0.02%
2023/07/26	7	75.11	3.9	76.92	74.10	3.1	2,907	0.11%
2023/07/25	4.3	77.81	7.4	77.76	79.90	-3.1	2,838	-0.11%
2023/07/24	7.3	75.91	5.1	75.68	76.50	2.3	2,767	0.08%
2023/07/21	7.8	77.14	4.9	76.99	75.60	2.9	2,710	0.11%
2023/07/20	0.4	74.90	0.2	74.77	74.90	0.3	2,665	0.01%
2023/07/19	3.4	75.19	3.2	74.46	74.50	0.2	2,671	0.01%
2023/07/18	3	72.00	4.7	73.92	72.50	-1.7	2,670	-0.06%
2023/07/17	4.5	74.54	6	75.01	77.00	-1.5	2,709	-0.06%
2023/07/14	3	71.74	0.1	71.30	71.30	2.9	2,673	0.11%
2023/07/13	5.1	72.24	3.3	72.56	71.00	1.8	2,695	0.07%
2023/07/12	4.3	73.54	3.1	74.45	72.90	1.2	2,699	0.05%
2023/07/11	2.1	71.27	0	0.00	71.30	2.1	2,705	0.08%
2023/07/10	8	72.00	1	72.94	70.90	7	2,763	0.25%
2023/07/07	14.2	73.35	13.1	73.77	74.20	1.1	2,804	0.04%
2023/07/06	0.1	72.10	2	72.05	70.90	-1.9	2,759	-0.07%
2023/07/05	0	70.50	0	71.20	70.70	0	2,757	0.00%
2023/07/04	4	70.65	0.3	71.85	70.50	3.7	2,764	0.13%
2023/07/03	3.3	72.59	0	73.00	72.50	3.3	2,743	0.12%
2023/06/30	1	73.60	0.1	72.80	73.60	0.9	2,728	0.03%
2023/06/29	1.1	73.25	3.5	75.37	72.70	-2.4	2,710	-0.09%
2023/06/28	0.4	75.37	9.8	76.02	75.70	-9.3	2,678	-0.35%
2023/06/27	2.3	74.97	0	76.00	73.40	2.3	2,668	0.09%
2023/06/26	0	74.10	0	75.00	74.20	0	2,639	0.00%
2023/06/21	0	75.20	0.4	75.80	75.10	-0.4	2,650	-0.02%
2023/06/20	0.4	77.01	2	76.55	75.00	-1.6	2,652	-0.06%
2023/06/19	0	0.00	0.1	79.80	76.90	-0.1	2,660	0.00%
2023/06/16	0.1	81.10	2.1	81.41	79.80	-2	2,636	-0.08%
2023/06/15	1.1	79.73	4.7	79.23	79.80	-3.6	2,610	-0.14%
2023/06/14	5.7	80.03	3.2	79.53	79.20	2.5	2,577	0.10%
2023/06/13	0.7	75.93	1.4	76.67	76.80	-0.7	2,517	-0.03%
2023/06/12	1.4	74.99	1	76.80	75.60	0.4	2,499	0.02%
2023/06/09	1	73.50	7.7	74.04	74.40	-6.7	2,496	-0.27%
2023/06/08	12.4	77.31	9.9	78.79	75.50	2.4	2,476	0.10%
2023/06/07	1.9	75.29	50.8	75.65	73.90	-48.9	2,342	-2.09%
2023/06/06	2.8	74.03	3.3	73.87	74.80	-0.5	2,299	-0.02%
2023/06/05	3.2	74.29	92.9	75.47	73.50	-89.7	2,270	-3.95%
2023/06/02	29.7	72.07	35.4	71.76	72.10	-5.7	2,194	-0.26%
2023/06/01	18.4	69.83	24.3	69.43	71.20	-5.8	2,098	-0.28%
2023/05/31	135.1	66.71	121.2	66.79	66.80	13.9	1,853	0.75%	大買/大賣/
2023/05/30	0	61.50	0	0.00	60.80	0	1,718	0.00%
2023/05/29	0	0.00	0.1	61.40	61.00	-0.1	1,708	-0.01%
2023/05/26	0.1	61.80	0	0.00	60.50	0.1	1,706	0.01%
2023/05/25	1	62.50	0.1	63.08	62.80	0.9	1,688	0.05%
2023/05/24	0	0.00	0.6	61.85	61.50	-0.6	1,696	-0.03%
2023/05/23	0.6	62.57	0	0.00	62.20	0.6	1,718	0.03%
2023/05/22	0	0.00	3	61.50	61.70	-3	1,711	-0.18%
2023/05/19	0	0.00	5.5	62.01	61.40	-5.5	1,707	-0.32%
2023/05/18	0.5	62.90	1.1	63.00	62.70	-0.6	1,691	-0.04%
2023/05/17	1.1	61.73	1.1	61.18	62.50	0.1	1,671	0.00%
2023/05/16	1.1	60.26	0.3	60.06	59.70	0.7	1,683	0.04%
2023/05/15	1.1	58.87	1.4	59.67	59.00	-0.3	1,693	-0.02%
2023/05/12	1.2	60.61	0.2	61.11	61.10	1	1,685	0.06%
2023/05/11	2.7	59.26	0.2	59.69	59.80	2.5	1,682	0.15%
2023/05/10	0.2	59.90	0	0.00	60.40	0.2	1,670	0.01%
2023/05/09	3	59.40	1.1	59.80	58.50	1.9	1,676	0.11%
2023/05/08	1.1	61.38	0	0.00	61.20	1.1	1,659	0.06%
2023/05/05	2	61.55	2.4	62.62	61.60	-0.4	1,650	-0.02%
2023/05/04	2.2	64.31	0.6	64.35	65.80	1.5	1,588	0.10%
2023/05/03	0.6	64.08	1.6	64.17	63.90	-0.9	1,537	-0.06%
2023/05/02	0.8	62.78	0.9	62.70	62.60	-0.2	1,500	-0.01%
2023/04/28	1.6	61.96	2.6	62.00	62.90	-0.9	1,489	-0.06%
2023/04/27	1.9	60.75	6	60.37	61.10	-4.1	1,456	-0.28%
2023/04/26	5.5	58.58	1.4	59.26	59.60	4.1	1,445	0.28%
2023/04/25	2.9	58.33	2.5	59.04	58.30	0.5	1,437	0.03%
2023/04/24	3.5	59.97	2.9	60.28	60.80	0.6	1,414	0.04%
2023/04/21	1.9	58.61	2.7	60.93	59.30	-0.8	1,413	-0.06%
2023/04/20	5.7	65.96	5.2	63.80	62.40	0.6	1,367	0.04%
2023/04/19	1.2	65.62	1.8	64.66	63.60	-0.7	1,283	-0.05%
2023/04/18	3.8	64.48	2.6	64.26	63.10	1.2	1,277	0.10%
2023/04/17	7.6	66.91	6.5	67.03	66.00	1	1,249	0.08%
2023/04/14	1.5	66.88	5.7	66.70	66.20	-4.1	1,228	-0.34%
2023/04/13	7.7	66.14	2.5	63.80	66.00	5.2	1,190	0.43%
2023/04/12	2.1	62.97	3.1	62.87	63.00	-0.9	1,118	-0.08%
2023/04/11	0.1	56.89	0	56.70	57.30	0.1	1,054	0.01%
2023/04/10	0	56.10	1.5	56.18	56.40	-1.5	1,057	-0.14%
2023/04/07	0.5	55.16	0	0.00	55.80	0.5	1,096	0.05%
2023/03/30	0	0.00	0.8	53.98	54.20	-0.8	1,277	-0.06%
2023/03/29	0.5	53.50	0	53.94	53.70	0.5	1,311	0.03%
2023/03/28	0.4	52.71	1.4	52.92	53.20	-1.1	1,389	-0.08%
2023/03/27	0.4	53.79	3.2	54.31	53.80	-2.8	1,477	-0.19%
2023/03/24	2.2	54.85	0	54.58	54.70	2.2	1,541	0.14%
2023/03/23	2	54.58	0.2	54.21	53.90	1.8	1,589	0.12%
2023/03/22	0.2	52.49	0.7	53.12	53.80	-0.5	1,713	-0.03%
2023/03/21	0.6	52.90	0.3	52.92	53.10	0.4	1,761	0.02%
2023/03/20	0.4	51.42	0	0.00	52.60	0.4	1,783	0.02%
2023/03/17	0	51.00	0	0.00	51.00	0	1,778	0.00%
2023/03/15	1	53.20	2	52.75	52.30	-1	1,762	-0.06%
2023/03/14	2	52.79	1.3	53.25	52.60	0.7	1,742	0.04%
2023/03/13	0.3	50.69	0.5	51.15	51.80	-0.2	1,703	-0.01%
2023/03/10	0.4	50.15	1.2	51.08	49.65	-0.7	1,677	-0.04%
2023/03/09	0.5	50.71	0	50.93	50.90	0.5	1,668	0.03%
2023/03/08	0.5	51.08	0.3	51.57	51.20	0.2	1,681	0.01%
2023/03/07	0.5	50.96	1.1	51.11	50.50	-0.6	1,670	-0.03%
2023/03/06	1.7	49.73	2.1	50.20	50.50	-0.5	1,662	-0.03%
2023/03/03	1.5	49.79	0	49.82	50.10	1.5	1,653	0.09%
2023/03/02	0	48.95	0	0.00	49.05	0	1,644	0.00%
2023/02/24	0	0.00	74.1	48.93	48.75	-74.1	1,656	-4.47%
2023/02/23	3.1	49.63	0.1	49.00	50.00	3	1,653	0.18%
2023/02/22	71.1	51.59	3.8	49.75	48.45	67.3	1,649	4.08%
2023/02/21	3.4	49.73	8	50.20	51.40	-4.6	1,622	-0.28%
2023/02/20	0.4	49.35	0.8	48.84	48.30	-0.4	1,599	-0.02%
2023/02/17	0.8	48.78	0.2	47.84	48.75	0.6	1,591	0.03%
2023/02/16	0.2	47.59	0	0.00	47.85	0.2	1,587	0.01%
2023/02/14	0	0.00	1	50.80	47.60	-1	1,588	-0.06%
2023/02/13	1	49.07	0.3	48.72	49.40	0.7	1,560	0.04%
2023/02/10	0.3	47.78	0	0.00	47.85	0.3	1,540	0.02%
2023/02/08	0	0.00	8.7	48.45	48.30	-8.7	1,525	-0.57%
2023/02/07	1.7	48.87	3	49.12	48.65	-1.3	1,517	-0.09%
2023/02/06	10.1	48.94	0	47.05	49.05	10	1,498	0.67%
2023/02/03	0	47.25	1.4	47.38	46.85	-1.3	1,472	-0.09%
2023/02/02	1.4	47.74	0.3	47.39	48.25	1	1,459	0.07%
2023/02/01	0.3	46.86	0	0.00	47.30	0.3	1,445	0.02%
2023/01/31	0	0.00	0.1	46.00	45.35	-0.1	1,436	-0.01%
2023/01/30	0.1	46.00	0	0.00	45.80	0.1	1,430	0.01%
2023/01/17	0	0.00	0.4	45.98	46.30	-0.4	1,422	-0.03%
2023/01/16	0.4	45.20	1	45.59	45.65	-0.6	1,417	-0.04%
2023/01/13	0	45.30	0	0.00	45.10	0	1,406	0.00%
2023/01/11	1	44.85	0.3	45.60	44.70	0.7	1,393	0.05%
2023/01/10	0.3	46.65	0.3	46.36	46.80	0	1,364	0.00%
2023/01/09	0.3	46.12	0	45.90	46.70	0.2	1,354	0.02%
2023/01/06	0	45.34	0.6	45.46	45.75	-0.6	1,345	-0.04%
2023/01/05	0.6	46.80	0	0.00	45.75	0.6	1,329	0.05%
2023/01/04	2	46.90	2.4	47.12	46.60	-0.4	1,319	-0.03%
2023/01/03	0.4	47.11	0.8	48.08	47.95	-0.4	1,307	-0.03%
2022/12/30	0.8	47.97	0.7	48.07	47.80	0	1,298	0.00%
2022/12/29	2.7	47.36	2.7	48.01	48.75	0.1	1,281	0.00%
2022/12/28	0.6	46.94	0.7	46.71	46.45	-0.1	1,253	-0.01%
2022/12/27	0.8	47.17	3.9	46.94	46.80	-3.1	1,232	-0.25%
2022/12/26	18.9	52.45	19	51.65	49.70	-0.1	1,178	-0.01%
2022/12/23	4.4	50.30	1.5	50.54	50.60	2.9	1,039	0.28%
2022/12/22	9.2	48.94	6.4	49.03	49.30	2.8	996	0.28%
2022/12/21	6.4	47.97	8.4	48.56	49.00	-2	961	-0.20%
2022/12/20	4.4	51.15	10	49.34	48.90	-5.6	920	-0.61%
2022/12/19	11	51.69	10.3	51.35	52.00	0.7	839	0.08%
2022/12/16	6.1	49.32	5.1	49.54	49.55	1.1	739	0.14%
2022/12/15	2	47.71	5.1	48.35	48.70	-3	670	-0.45%
2022/12/14	7.1	47.79	4.7	47.43	48.85	2.4	599	0.40%
2022/12/13	5.7	44.02	5.2	43.91	44.90	0.5	461	0.10%
2022/12/12	0.7	40.61	0.3	40.81	40.85	0.4	378	0.10%
2022/12/09	0.8	38.99	0	0.00	39.45	0.8	345	0.25%
2022/12/08	0	0.00	0	38.52	38.80	0	341	-0.01%
2022/12/07	0	38.45	0	0.00	38.45	0	337	0.01%
2022/12/06	0	0.00	0.4	38.05	38.20	-0.4	331	-0.12%
2022/12/05	0.1	37.85	0	38.20	38.15	0.1	330	0.03%
2022/12/02	0	0.00	0.2	37.74	37.70	-0.2	327	-0.05%
2022/12/01	0.5	37.88	0.2	37.84	37.95	0.2	318	0.08%
2022/11/30	0.1	38.60	0.2	39.12	38.15	-0.1	316	-0.04%
2022/11/28	0.4	36.70	0	0.00	37.00	0.4	331	0.11%
2022/11/25	0	0.00	0	36.84	36.35	0	392	0.00%
2022/11/24	0	35.75	0	0.00	36.10	0	414	0.00%
2022/11/23	0	0.00	0	36.20	35.75	0	411	0.00%
2022/11/22	0	36.85	1.6	36.14	35.65	-1.6	405	-0.39%
2022/11/21	0.1	36.30	0.3	36.65	36.40	-0.2	393	-0.06%
2022/11/18	0	36.83	1.2	37.08	36.80	-1.2	387	-0.30%
2022/11/17	2.5	36.89	0.5	37.43	37.25	2	376	0.53%
2022/11/16	0.2	34.93	0	35.20	35.50	0.1	348	0.04%
2022/11/14	0	0.00	1	35.10	34.60	-1	339	-0.29%
2022/11/10	0	0.00	0	34.20	34.15	0	333	0.00%
2022/11/08	0	0.00	0	32.40	32.10	0	311	0.00%
2022/11/04	0	0.00	0	33.00	32.10	0	313	0.00%
2022/11/03	0	0.00	0	31.88	31.75	0	318	0.00%
2022/11/02	0	0.00	0	31.65	31.45	0	319	0.00%
2022/10/28	0	0.00	0	30.30	30.25	0	324	-0.01%
2022/10/27	0	0.00	0.2	30.30	30.45	-0.2	333	-0.05%
2022/10/26	0	0.00	0	30.00	30.05	0	343	0.00%
2022/10/24	0	0.00	0	30.60	30.50	0	355	0.00%
2022/10/21	0.3	30.30	1	30.35	30.70	-0.7	357	-0.20%
2022/10/20	1	30.70	0	0.00	30.70	1	359	0.27%
2022/10/19	0.2	30.85	0.6	31.81	31.25	-0.3	360	-0.09%
2022/10/18	0	0.00	1	30.80	30.70	-1	360	-0.28%
2022/10/17	0	0.00	0	31.00	30.85	0	361	0.00%
2022/10/14	1	30.60	0	0.00	31.00	1	362	0.27%
2022/10/13	0	0.00	0.1	31.22	30.05	-0.1	364	-0.03%
2022/10/12	0.1	31.50	0	0.00	31.05	0.1	364	0.03%
2022/10/11	0	0.00	0.4	30.80	30.20	-0.4	359	-0.10%
2022/10/07	0	0.00	0	30.88	30.80	0	359	0.00%
2022/10/03	0.2	30.15	0	30.60	30.75	0.2	382	0.04%
2022/09/29	0	30.30	0	30.70	30.30	0	381	0.00%
2022/09/28	0	0.00	0.5	30.07	30.00	-0.5	380	-0.12%
2022/09/27	0	30.55	0	30.75	31.10	0	379	0.00%
2022/09/26	0	0.00	0.8	31.05	30.75	-0.8	378	-0.21%
2022/09/23	0.7	32.20	0.2	32.00	31.75	0.5	374	0.12%
2022/09/22	0.8	33.10	0	32.92	32.30	0.8	372	0.20%
2022/09/21	0.2	31.85	0.1	31.92	32.20	0.2	365	0.05%
2022/09/20	0.1	32.10	0	0.00	31.95	0.1	362	0.02%
2022/09/19	0	0.00	0.1	33.50	32.20	-0.1	360	-0.03%
2022/09/16	0.1	33.20	0.1	33.00	32.40	0	354	0.01%
2022/09/15	0.1	34.13	0	33.85	33.45	0	351	0.01%
2022/09/14	0	33.25	1	33.35	33.60	-1	345	-0.28%
2022/09/13	0.3	33.05	0	0.00	33.20	0.3	344	0.10%
2022/09/12	0.2	33.09	0	0.00	33.15	0.2	340	0.06%
2022/09/08	0.4	32.69	0	0.00	33.00	0.4	339	0.13%
2022/09/07	0	31.70	0	32.19	32.25	0	337	0.00%
2022/09/06	0	32.59	0.1	33.00	32.10	-0.1	336	-0.02%
2022/09/05	0.1	34.43	0.1	33.00	32.85	0	326	0.01%
2022/09/02	0.1	32.70	1.4	32.80	32.55	-1.3	300	-0.43%
2022/09/01	6.4	33.97	181.1	33.80	32.90	-174.8	289	-60.45%	大賣/鉅額交易
2022/08/31	178.9	33.79	0	0.00	33.80	178.9	220	81.16%	大買/鉅額交易
2022/08/30	0.2	30.48	0	0.00	30.75	0.2	191	0.13%
2022/08/23	0	0.00	0	30.94	29.90	0	181	-0.01%
2022/08/22	0	30.40	0	0.00	30.35	0	177	0.01%
2022/08/18	0	0.00	0	30.25	30.65	0	169	0.00%
2022/08/17	0	29.95	0	0.00	29.95	0	167	0.00%
2022/08/12	0	0.00	0.1	30.00	30.05	-0.1	160	-0.05%
2022/08/11	0	0.00	0	29.95	29.90	0	158	0.00%
2022/08/10	0	0.00	1	30.19	29.70	-1	158	-0.65%
2022/08/09	1.1	30.60	1	31.00	30.75	0.1	151	0.08%
2022/08/08	1	30.41	0.7	31.00	30.80	0.3	150	0.22%
2022/08/05	0.1	30.87	0	31.40	31.20	0.1	147	0.04%
2022/08/04	0.1	30.70	0	31.36	31.20	0	146	0.03%
2022/08/03	0.5	31.50	1.4	32.10	31.35	-0.8	141	-0.58%
2022/08/02	1.3	31.10	2	31.79	31.70	-0.7	133	-0.51%
2022/08/01	0	30.49	0	0.00	30.60	0	120	0.04%
2022/07/26	0	0.00	0	30.10	28.95	0	105	0.00%
2022/07/25	0	29.35	0.1	29.61	29.15	-0.1	106	-0.07%
2022/07/22	0	29.35	0	0.00	29.50	0	114	0.00%
2022/07/21	0	0.00	0	29.50	29.45	0	117	0.00%
2022/07/20	0	0.00	0	29.30	29.45	0	115	0.00%
2022/07/19	0.1	29.30	0	29.15	29.50	0.1	115	0.07%
2022/07/18	0	28.55	0	29.20	28.65	0	116	0.00%
2022/07/15	0	0.00	0	28.94	28.75	0	116	-0.01%
2022/07/14	0	0.00	0	29.06	29.00	0	113	-0.03%
2022/07/13	0	29.60	0.6	29.90	29.30	-0.5	111	-0.49%
2022/07/12	0.6	29.42	0	0.00	29.40	0.6	106	0.56%
2022/07/06	0	0.00	2.1	27.83	27.85	-2.1	90	-2.33%
2022/07/05	0	27.55	0	0.00	28.00	0	91	0.02%
2022/07/04	0	0.00	0	27.75	27.55	0	89	-0.01%
2022/07/01	0.1	28.10	0	0.00	28.00	0.1	89	0.12%
2022/06/20	0	0.00	0	28.68	28.25	0	90	-0.05%
2022/06/17	0	0.00	0	28.80	28.35	0	90	-0.04%
2022/06/15	0.1	27.95	0	28.15	28.50	0.1	86	0.08%
2022/06/14	0	0.00	0	27.95	27.90	0	85	-0.01%
2022/06/13	0	0.00	0	27.90	28.00	0	85	0.00%
2022/06/10	0	27.90	0	0.00	28.00	0	85	0.02%
2022/05/25	0	0.00	0.1	27.90	28.00	-0.1	90	-0.08%
2022/05/24	0	0.00	0.4	27.95	27.95	-0.4	90	-0.44%
2022/05/23	0.3	28.00	0	0.00	28.10	0.3	91	0.34%
2022/05/20	0.1	27.70	0.1	28.21	28.10	0.1	91	0.08%
2022/05/19	0.1	27.60	0	0.00	27.85	0.1	91	0.10%
2022/05/18	0	0.00	0.8	28.10	27.90	-0.8	91	-0.93%
2022/05/17	0.2	27.95	0	28.20	28.00	0.2	90	0.18%
2022/05/16	0.7	27.90	0	0.00	28.00	0.7	89	0.77%
2022/05/12	0	0.00	0.4	28.60	28.15	-0.4	87	-0.47%
2022/05/11	0	28.65	0	29.30	29.10	0	84	0.00%
2022/05/09	0	0.00	0.2	29.20	29.00	-0.2	83	-0.25%
2022/05/06	0.1	29.30	1	29.40	29.60	-0.9	83	-1.10%
2022/05/05	0	0.00	0	29.55	29.60	0	82	0.00%
2022/05/04	0	0.00	0	29.65	29.50	0	81	-0.05%
2022/05/03	0	0.00	0	29.78	29.50	0	80	-0.02%
2022/04/29	0	0.00	0	29.68	29.50	0	80	-0.01%
2022/04/28	0.1	29.70	0	0.00	29.55	0.1	78	0.10%
2022/04/27	0	0.00	0	28.95	29.10	0	69	0.00%
2022/04/26	0	0.00	0	29.33	29.05	0	65	-0.04%
2022/04/25	0	0.00	0	29.83	29.10	0	65	-0.06%
2022/04/22	0.4	30.00	0.1	29.50	29.85	0.3	62	0.48%
2022/04/21	0.3	29.25	0	0.00	29.50	0.3	58	0.48%
2022/04/19	1	29.20	0.1	29.40	29.20	0.9	58	1.62%
2022/04/18	0	0.00	0.2	29.26	29.30	-0.2	59	-0.41%
2022/04/15	0	0.00	0	29.52	29.05	0	59	-0.02%
2022/04/14	0	0.00	0.1	29.59	29.10	-0.1	58	-0.12%
2022/04/13	0	0.00	0	29.44	29.30	0	58	-0.02%
2022/04/12	0.4	29.20	0	0.00	29.30	0.4	58	0.66%
2022/04/07	0	0.00	0	29.45	29.05	0	67	-0.01%
2022/04/06	0	0.00	0.1	29.46	29.20	-0.1	70	-0.15%
2022/04/01	0	0.00	0	29.46	29.35	0	72	-0.02%
2022/03/31	0	0.00	0	29.44	29.40	0	75	-0.02%
2022/03/30	0	0.00	0	29.57	29.30	0	76	-0.04%
2022/03/29	1.2	29.41	0	0.00	29.35	1.2	76	1.52%
2022/03/24	0	0.00	0	29.80	29.95	0	83	0.00%
2022/03/17	0	0.00	0	29.50	29.40	0	84	-0.01%
2022/03/11	0	29.95	0	0.00	29.90	0	87	0.01%
2022/03/04	0	0.00	0.4	29.62	29.50	-0.4	90	-0.45%
2022/03/03	0.4	29.60	0	0.00	29.70	0.4	91	0.46%
2022/01/19	0	0.00	0.3	31.70	30.85	-0.3	127	-0.26%
2022/01/14	0.2	30.90	0	0.00	31.00	0.2	130	0.13%
2022/01/12	0	0.00	0.2	31.30	31.15	-0.2	133	-0.15%
2022/01/11	0	0.00	0.2	31.20	31.10	-0.2	135	-0.15%
2022/01/05	0.1	32.10	0	0.00	31.65	0.1	134	0.06%
2022/01/04	0	32.20	0	0.00	32.10	0	134	0.01%
2022/01/03	0.2	32.10	0	0.00	32.30	0.2	131	0.19%
2021/12/28	0.2	31.05	0	0.00	31.20	0.2	124	0.17%
2021/12/23	0	0.00	1	30.30	30.25	-1	122	-0.82%
2021/12/21	0	0.00	0.4	31.75	30.40	-0.4	122	-0.29%
2021/12/20	0.4	29.40	0	0.00	29.60	0.4	117	0.31%
2021/12/10	1	29.40	0	0.00	29.40	1	120	0.83%
2021/12/06	0	0.00	0	29.70	29.45	0	118	0.00%
2021/12/01	0	29.30	1.1	29.88	29.80	-1.1	115	-0.97%
2021/11/29	0	29.55	0	29.87	29.65	0	114	0.00%
2021/11/26	0	0.00	0	30.10	29.85	0	113	0.00%
2021/11/25	0	0.00	0	30.20	30.10	0	112	0.00%
2021/11/24	0	0.00	0	30.20	30.05	0	111	0.00%
2021/11/22	0	0.00	0	30.40	30.20	0	109	-0.01%
2021/11/19	0	0.00	1	30.40	30.45	-1	109	-0.91%
2021/11/18	0	29.60	0	0.00	29.85	0	105	0.00%
2021/11/09	0	0.00	0	29.97	29.90	0	91	-0.01%
2021/11/05	1	29.55	0	0.00	29.75	1	89	1.12%
2021/11/04	0	0.00	0	30.30	29.65	0	88	-0.02%
2021/11/03	0	0.00	0	30.10	29.85	0	88	0.00%
2021/11/01	0	0.00	0	29.61	29.50	0	86	-0.01%
2021/10/29	0	0.00	0	29.55	29.40	0	86	0.00%
2021/10/28	0	0.00	0	29.70	29.35	0	86	0.00%
2021/10/26	1	29.25	0	0.00	29.55	1	87	1.15%
2021/10/25	0	0.00	0	29.66	29.30	0	86	0.00%
2021/10/19	0.2	29.50	0	0.00	29.65	0.2	90	0.19%
2021/10/12	0	0.00	0	30.60	30.15	0	105	0.00%
2021/10/08	0	30.05	0	0.00	30.35	0	105	0.00%
2021/08/18	0	0.00	0.6	31.00	31.25	-0.6	112	-0.56%
2021/06/17	2	33.50	0	0.00	33.50	2	219	0.91%
2021/05/11	1	34.40	0	0.00	34.00	1	209	0.48%
2021/04/09	1	35.70	0	0.00	35.70	1	136	0.73%
2021/02/17	0	0.00	1	31.90	32.00	-1	153	-0.65%
2021/02/05	1	31.60	0	0.00	31.75	1	153	0.65%
2021/01/14	1	35.20	0	0.00	35.20	1	142	0.70%
2021/01/11	1	35.85	0	0.00	36.00	1	140	0.71%
2020/12/23	0	0.00	1	37.80	37.50	-1	122	-0.82%
2020/12/15	0	0.00	10	35.63	35.75	-10	97	-10.25%
2020/10/28	0	0.00	5	34.00	33.50	-5	94	-5.27%
2020/10/26	0	0.00	1	33.80	34.00	-1	94	-1.06%
2020/09/09	0	0.00	1	34.15	34.50	-1	267	-0.37%
2020/09/08	1	33.90	0	0.00	34.05	1	268	0.37%
2020/08/25	2	35.40	3	36.83	35.40	-1	279	-0.36%
2020/08/24	1	36.40	1	36.40	36.40	0	267	0.00%
2020/08/19	0	33.70	0	0.00	33.70	0	268	0.00%
2020/08/18	0.1	33.70	0	0.00	33.75	0.1	278	0.02%
2020/08/13	0	0.00	1	33.90	33.90	-1	300	-0.33%
2020/08/12	1	33.95	1	34.30	33.95	0	303	0.00%
2020/08/11	1	34.05	1	34.40	34.15	0	308	0.00%
2020/08/06	1	33.60	0	0.00	33.80	1	315	0.32%
2020/07/30	1	34.30	1	34.95	34.20	0	341	0.00%
2020/07/29	0	0.00	1	34.95	33.95	-1	344	-0.29%
2020/07/28	0	0.00	1	33.70	33.75	-1	345	-0.29%
2020/07/27	0	0.00	1	34.25	34.00	-1	348	-0.29%
2020/07/23	1	35.80	0	0.00	35.70	1	344	0.29%
2020/07/20	0.1	35.50	10	35.39	35.50	-9.9	342	-2.90%
2020/07/17	1	36.35	1	36.10	35.70	0	343	0.00%
2020/07/16	1	36.30	1	36.65	36.50	0	343	0.00%
2020/07/14	3	36.73	2	36.85	36.70	1	344	0.29%
2020/07/13	1	37.50	0	0.00	37.30	1	343	0.29%
2020/07/09	3	37.70	5	38.07	38.35	-2	336	-0.59%
2020/07/08	0	0.00	9	37.58	37.55	-9	329	-2.73%
2020/07/07	1	37.05	0	0.00	36.35	1	322	0.31%
2020/07/06	2	37.10	1	37.40	37.10	1	319	0.31%
2020/07/03	1	37.10	10	37.17	37.05	-9	317	-2.83%
2020/07/02	1	37.30	2	37.75	37.40	-1	315	-0.32%
2020/06/30	2	37.48	3	37.60	37.50	-1	311	-0.32%
2020/06/29	2	38.10	1	38.50	37.90	1	310	0.32%
2020/06/24	6	37.83	0	0.00	37.80	6	307	1.95%
2020/06/23	20	40.29	5	40.16	39.00	15	301	4.97%
2020/06/22	5	37.80	0	0.00	38.85	5	255	1.96%
2020/06/19	0	0.00	5	35.40	35.35	-5	228	-2.19%
2020/06/18	5	36.26	0	0.00	35.90	5	227	2.20%
2020/06/17	13	35.35	0	0.00	35.10	13	215	6.02%
2020/06/15	0	0.00	1	35.00	34.45	-1	223	-0.45%
2020/06/11	0	0.00	1	34.80	34.50	-1	237	-0.42%
2020/06/10	0	0.00	1	35.60	35.50	-1	246	-0.41%
2020/06/09	1	36.50	0	0.00	35.70	1	253	0.40%
2020/06/08	0.1	34.60	0	0.00	34.85	0.1	254	0.03%
2020/05/28	0	0.00	2	36.00	35.20	-2	252	-0.79%
2020/05/25	4	37.45	0	0.00	37.30	4	243	1.64%
2020/05/21	0	0.00	2	36.05	35.60	-2	229	-0.87%
2020/05/18	2	35.10	0	0.00	34.75	2	206	0.97%
2020/05/07	0.1	34.25	0	0.00	34.25	0.1	173	0.05%
2020/04/29	0	0.00	5.4	31.60	31.85	-5.4	157	-3.43%
2020/04/07	0.1	30.10	0	0.00	30.10	0.1	147	0.07%
2020/03/31	0	0.00	1	29.65	29.65	-1	145	-0.69%
2020/03/27	1	29.45	0	0.00	29.35	1	143	0.70%
2020/03/19	0	0.00	2	25.95	26.00	-2	132	-1.50%
2020/03/17	0	0.00	2	26.30	25.90	-2	122	-1.63%
2020/03/10	0.1	36.50	0	0.00	36.40	0.1	91	0.09%
2020/02/07	0.1	40.15	0	0.00	40.00	0.1	100	0.07%
2020/02/04	0	0.00	1	39.50	39.70	-1	104	-0.96%
2020/01/09	0	42.50	0	0.00	42.50	0	103	0.00%
2020/01/08	0	42.50	0	0.00	42.50	0	104	0.04%
2019/12/20	0	0.00	1	45.90	44.40	-1	112	-0.89%
2019/12/16	1	43.50	0	0.00	43.60	1	112	0.89%
2019/11/28	0	45.75	0	0.00	45.80	0	112	0.04%
2019/11/04	0	0.00	3	46.70	46.40	-3	113	-2.63%
2019/11/01	0	0.00	5	46.20	46.70	-5	112	-4.43%
2019/09/02	3	48.30	0	0.00	48.35	3	138	2.17%
2019/08/20	0	0.00	14	45.67	45.70	-14	121	-11.48%
2019/08/15	4	45.05	0	0.00	44.85	4	122	3.27%
2019/07/25	0	0.00	1	48.90	48.60	-1	133	-0.75%
2019/07/04	2	48.55	1	48.60	48.60	1	148	0.67%
2019/06/28	2	46.85	2	46.85	46.80	0	169	0.00%
2019/05/20	2	46.50	0	0.00	46.10	2	365	0.55%
2019/05/13	0	0.00	1	47.20	47.20	-1	363	-0.28%
2019/04/26	0	0.00	3	48.20	47.70	-3	363	-0.83%
2019/04/19	1	48.15	0	0.00	48.60	1	356	0.28%
2019/04/18	1	48.35	0	0.00	48.05	1	356	0.28%
2019/04/10	0	0.00	1	52.60	52.60	-1	348	-0.29%
2019/04/01	0	0.00	5	52.40	51.40	-5	321	-1.55%
2019/03/29	5	51.30	0	0.00	51.90	5	312	1.60%
2019/03/28	1	51.80	1	52.00	51.30	0	306	0.00%
2019/03/15	0	0.00	1	49.00	49.05	-1	252	-0.40%
2019/03/13	0	0.00	1	48.90	48.15	-1	235	-0.43%
2019/03/11	8	47.83	11	48.00	47.50	-3	218	-1.37%
2019/03/08	2	46.00	2	45.83	46.00	0	198	0.00%
2019/02/22	1	44.70	0	0.00	43.80	1	184	0.54%
2019/02/19	3	45.60	0	0.00	45.40	3	183	1.64%
2019/02/14	0	0.00	1	45.30	45.75	-1	195	-0.51%
2019/01/30	1	43.70	14	43.80	43.70	-13	193	-6.73%
2019/01/29	2	44.68	0	0.00	44.55	2	190	1.05%
2019/01/21	0	0.00	1	46.65	46.65	-1	190	-0.52%
2019/01/17	5	46.07	0	0.00	46.05	5	194	2.58%
2019/01/16	3	46.12	0	0.00	46.25	3	193	1.55%
2019/01/11	7	46.74	0	0.00	46.80	7	192	3.64%
2019/01/09	1	47.30	0	0.00	47.40	1	193	0.52%
2019/01/07	3	48.07	5	48.20	48.00	-2	191	-1.04%
2019/01/04	0	0.00	10	47.41	47.50	-10	192	-5.20%
2019/01/03	0	0.00	3	47.62	47.35	-3	198	-1.51%
2019/01/02	2	45.30	2	45.15	45.20	0	190	0.00%
2018/12/25	2	43.90	0	0.00	43.90	2	196	1.02%
2018/12/20	4	44.04	0	0.00	43.70	4	198	2.01%
2018/12/19	2	44.60	0	0.00	44.05	2	198	1.01%
2018/12/18	0	0.00	2	44.95	44.05	-2	198	-1.01%
2018/12/14	5	44.80	0	0.00	46.30	5	200	2.49%
2018/12/10	1	41.80	1	42.30	41.90	0	199	0.00%
2018/12/06	6	41.87	0	0.00	42.30	6	221	2.71%
2018/11/30	0	0.00	1	41.20	41.50	-1	260	-0.38%
2018/11/29	0	0.00	1	40.95	40.80	-1	258	-0.39%
2018/11/16	2	40.70	0	0.00	40.40	2	295	0.68%
2018/11/15	0	0.00	2	40.95	40.70	-2	305	-0.65%
2018/11/13	2	40.50	3	40.73	40.40	-1	311	-0.32%
2018/10/23	0	0.00	1	38.15	38.15	-1	342	-0.29%
2018/10/18	0	0.00	1	38.75	38.55	-1	357	-0.28%
2018/10/17	2	38.43	1	38.40	38.80	1	358	0.28%
2018/10/11	1	37.65	0	0.00	36.75	1	362	0.28%
2018/10/02	0	0.00	1	43.20	42.85	-1	348	-0.29%
2018/10/01	1	42.30	0	0.00	42.60	1	351	0.28%
2018/09/26	1	42.10	0	0.00	41.80	1	360	0.28%
2018/09/20	0	0.00	5	42.56	42.45	-5	356	-1.40%
2018/09/19	1	42.25	4	42.24	42.00	-3	351	-0.85%
2018/09/18	1	40.85	0	0.00	41.20	1	347	0.29%
2018/09/14	1	41.00	0	0.00	41.00	1	344	0.29%
2018/09/12	1	39.75	10	40.10	40.00	-9	339	-2.65%
2018/09/11	12	39.40	0	0.00	39.05	12	328	3.66%
2018/09/05	2	47.50	0	0.00	47.15	2	295	0.68%
2018/08/07	2	55.40	0	0.00	55.40	2	302	0.66%
2018/08/03	0	0.00	4	56.10	55.80	-4	321	-1.25%
2018/08/02	6	55.80	5	56.20	55.60	1	328	0.30%
2018/08/01	7	55.04	5	55.20	55.00	2	330	0.60%
2018/07/24	0	0.00	1	56.10	55.40	-1	347	-0.29%
2018/07/18	0	0.00	1	57.30	57.10	-1	414	-0.24%
2018/07/16	1	58.30	0	0.00	57.60	1	494	0.20%
2018/07/12	0	0.00	2	57.10	57.10	-2	574	-0.35%
2018/07/09	0	0.00	10	56.80	56.80	-10	614	-1.63%
2018/07/04	1	59.30	0	0.00	59.20	1	663	0.15%
2018/06/27	2	59.90	0	0.00	59.90	2	785	0.25%
2018/06/21	0	0.00	2	61.40	61.20	-2	919	-0.22%
2018/06/19	2	60.20	0	0.00	60.10	2	928	0.22%
2018/06/13	0	0.00	2	61.70	60.90	-2	937	-0.21%
2018/06/12	1	61.00	3	61.80	61.40	-2	938	-0.21%
2018/06/06	0	0.00	2	60.75	61.10	-2	971	-0.21%
2018/06/05	3	61.10	0	0.00	61.00	3	969	0.31%
2018/06/04	2	61.40	1	61.70	61.50	1	977	0.10%
2018/06/01	6	61.13	2	61.40	61.20	4	985	0.41%
2018/05/29	7	60.06	1	60.50	60.20	6	979	0.61%
2018/05/23	2	61.70	0	0.00	61.60	2	964	0.21%
2018/05/17	2	61.50	0	0.00	61.70	2	976	0.20%
2018/05/16	0	0.00	1	63.00	62.10	-1	979	-0.10%
2018/05/15	1	63.00	0	0.00	62.80	1	974	0.10%
2018/05/14	1	63.30	0	0.00	63.30	1	984	0.10%
2018/05/09	5	63.60	0	0.00	63.90	5	963	0.52%
2018/05/04	1	64.10	0	0.00	64.30	1	959	0.10%
2018/05/02	1	65.40	0	0.00	65.20	1	951	0.11%
2018/04/24	1	71.00	3	68.17	67.80	-2	956	-0.21%
2018/04/23	5	72.30	6	71.62	70.90	-1	933	-0.11%
2018/04/20	5	70.30	6	69.67	69.80	-1	895	-0.11%
2018/04/19	7	71.33	5	70.86	70.80	2	893	0.22%
2018/04/17	3	67.90	0	0.00	67.20	3	818	0.37%
2018/04/12	0	0.00	1	68.60	68.60	-1	789	-0.13%
2018/04/09	1	68.20	0	0.00	69.00	1	748	0.13%
2018/04/02	3	68.87	0	0.00	68.50	3	722	0.42%
2018/03/31	1	68.00	1	68.70	68.10	0	691	0.00%
2018/03/30	2	69.40	2	68.20	68.60	0	679	0.00%
2018/03/29	6	67.60	6	67.93	68.20	0	640	0.00%
2018/03/28	1	65.80	1	65.80	66.10	0	558	0.00%
2018/03/26	0	0.00	1	63.90	64.00	-1	512	-0.20%
2018/03/23	1	62.70	0	0.00	62.70	1	504	0.20%
2018/03/22	0	0.00	2	64.20	64.10	-2	503	-0.40%
2018/03/21	0	0.00	1	65.00	65.20	-1	500	-0.20%
2018/03/16	1	65.70	0	0.00	65.90	1	510	0.20%
2018/03/15	1	65.90	0	0.00	65.70	1	507	0.20%
2018/03/14	2	65.80	13	65.04	65.80	-11	502	-2.19%
2018/03/08	6	64.70	6	65.40	64.40	0	481	0.00%
2018/03/07	6	64.00	6	64.52	64.00	0	473	0.00%
2018/02/26	5	62.60	0	0.00	62.50	5	490	1.02%
2018/02/08	3	62.03	0	0.00	61.60	3	500	0.60%
2018/02/07	0	0.00	3	61.50	60.70	-3	496	-0.60%
2018/01/31	2	62.30	0	0.00	62.80	2	553	0.36%
2018/01/30	2	63.60	0	0.00	62.90	2	561	0.36%
2018/01/26	2	64.40	2	65.00	64.30	0	583	0.00%
2018/01/25	4	64.43	0	0.00	64.30	4	585	0.68%
2018/01/24	4	64.90	4	65.30	64.50	0	583	0.00%
2018/01/19	2	63.25	0	0.00	62.80	2	550	0.36%
2018/01/18	2	63.80	0	0.00	63.60	2	551	0.36%
2018/01/17	1	63.90	0	0.00	63.90	1	561	0.18%
2018/01/16	3	65.00	4	65.75	64.70	-1	576	-0.17%
2018/01/10	2	62.30	0	0.00	61.90	2	553	0.36%
2018/01/05	0	0.00	1	63.30	62.70	-1	566	-0.18%