聯合 (4129)-國票券商分點個股進出

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
93.1
漲跌
▼2.0
漲幅
-2.10%
成交量
1,121張
產業
上櫃生技醫療類股
166人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合 (4129)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.4	94.02	6	93.47	93.10	-5.7	1,704	-0.33%
2024/04/18	0.2	95.10	1	95.00	95.10	-0.8	1,702	-0.05%
2024/04/17	0	0.00	5.6	95.68	95.70	-5.6	1,720	-0.32%
2024/04/16	0.4	94.01	0.6	95.18	94.50	-0.2	1,731	-0.01%
2024/04/15	0	0.00	10.5	94.17	94.20	-10.5	1,740	-0.60%
2024/04/12	5.1	97.91	5	97.94	96.80	0.1	1,717	0.01%
2024/04/11	0	0.00	2.4	98.84	98.60	-2.4	1,699	-0.14%
2024/04/10	17	99.42	0.2	101.18	99.30	16.8	1,685	1.00%
2024/04/09	6.3	98.84	1	99.05	98.70	5.4	1,687	0.32%
2024/04/08	13	99.07	0.6	99.02	99.20	12.4	1,672	0.74%
2024/04/03	0	0.00	1.9	98.85	98.30	-1.9	1,678	-0.11%
2024/04/02	0.3	99.00	3.5	99.41	99.00	-3.2	1,672	-0.19%
2024/04/01	0.4	99.40	1.3	99.04	99.20	-0.9	1,681	-0.05%
2024/03/29	1.1	96.82	5.5	96.60	98.70	-4.4	1,691	-0.26%
2024/03/28	1.1	97.67	3.7	98.10	97.40	-2.6	1,703	-0.15%
2024/03/27	0	99.00	3.4	99.00	98.10	-3.4	1,702	-0.20%
2024/03/26	0.2	98.85	0.9	98.28	97.90	-0.7	1,697	-0.04%
2024/03/25	0	0.00	6.5	99.08	98.50	-6.5	1,701	-0.38%
2024/03/22	5.2	99.48	4.7	99.02	98.30	0.4	1,699	0.03%
2024/03/21	43	98.54	2.8	99.19	98.40	40.2	1,688	2.38%
2024/03/20	2.1	99.24	9.1	99.84	99.10	-7	1,673	-0.42%
2024/03/19	0	104.00	1	105.34	103.50	-1	1,599	-0.06%
2024/03/18	0.7	104.62	0.1	105.08	105.00	0.6	1,598	0.04%
2024/03/15	8.2	106.14	0	107.13	105.50	8.2	1,594	0.51%
2024/03/14	0	105.68	0	105.17	105.00	0	1,622	0.00%
2024/03/13	0	103.00	0.2	102.41	104.00	-0.2	1,581	-0.01%
2024/03/12	36	105.06	0	106.00	103.50	36	1,598	2.25%
2024/03/11	0	101.00	0	101.75	101.50	0	1,586	0.00%
2024/03/08	0	102.94	0.2	101.27	100.50	-0.2	1,604	-0.01%
2024/03/07	3	103.00	0.1	103.05	102.50	2.9	1,605	0.18%
2024/03/06	0.1	105.56	0	102.50	105.50	0.1	1,625	0.01%
2024/03/05	0	100.75	0	100.50	101.50	0	1,591	0.00%
2024/03/04	0	0.00	0.9	99.71	99.00	-0.9	1,589	-0.06%
2024/03/01	0	99.70	1.6	99.49	99.30	-1.6	1,601	-0.10%
2024/02/29	0	0.00	5.2	100.45	99.30	-5.2	1,630	-0.32%
2024/02/27	16.8	105.44	0.1	105.50	106.00	16.7	1,570	1.06%
2024/02/26	0.2	100.00	0	99.70	100.00	0.2	1,520	0.01%
2024/02/23	0	0.00	2.2	98.79	98.10	-2.2	1,545	-0.14%
2024/02/22	0	0.00	1	99.44	98.50	-1	1,615	-0.06%
2024/02/21	0	0.00	2.4	99.71	98.60	-2.4	1,761	-0.14%
2024/02/20	0	0.00	2.2	100.75	101.00	-2.2	1,756	-0.13%
2024/02/19	1.3	99.46	2.3	100.14	101.00	-1	1,758	-0.06%
2024/02/16	0.7	98.51	0.3	99.86	98.00	0.3	1,790	0.02%
2024/02/15	0.3	99.72	1.1	100.71	99.60	-0.7	1,824	-0.04%
2024/02/05	0.7	96.15	0	96.58	96.10	0.6	1,933	0.03%
2024/02/02	0	94.00	0.7	93.87	93.90	-0.7	2,188	-0.03%
2024/02/01	0.2	96.20	1	95.00	95.00	-0.8	2,251	-0.04%
2024/01/31	0	98.65	1.5	97.89	97.10	-1.5	2,268	-0.06%
2024/01/30	0	98.70	0.6	99.27	98.30	-0.6	2,250	-0.03%
2024/01/29	0.3	99.65	0.5	99.87	100.50	-0.2	2,235	-0.01%
2024/01/26	0.5	98.99	10.7	100.34	100.50	-10.2	2,228	-0.46%
2024/01/25	3.6	99.18	5.3	99.64	99.40	-1.7	2,185	-0.08%
2024/01/24	2.1	102.90	5.7	103.46	103.50	-3.5	2,123	-0.17%
2024/01/23	2.5	98.30	7.2	96.58	99.30	-4.7	2,028	-0.23%
2024/01/22	9.3	92.99	6.2	93.90	95.40	3.1	1,960	0.16%
2024/01/19	2.6	87.45	0.1	86.91	88.10	2.5	1,896	0.13%
2024/01/18	0	86.64	0.4	86.61	86.50	-0.4	1,893	-0.02%
2024/01/17	0.5	85.84	3.3	86.56	86.10	-2.8	1,887	-0.15%
2024/01/16	5	87.30	1.7	87.32	87.00	3.3	1,881	0.18%
2024/01/15	0	88.40	0.9	88.00	88.10	-0.9	1,882	-0.05%
2024/01/12	0.1	87.71	1.3	87.66	88.00	-1.1	1,874	-0.06%
2024/01/11	2.3	87.97	0	86.80	88.00	2.3	1,865	0.13%
2024/01/10	0.6	85.56	0.1	85.94	86.90	0.4	1,846	0.02%
2024/01/09	2	85.63	0.1	84.34	85.90	1.9	1,833	0.10%
2024/01/08	0	83.60	0.1	83.80	83.70	-0.1	1,816	-0.01%
2024/01/05	1.1	83.94	0	84.17	84.00	1.1	1,822	0.06%
2024/01/04	0	83.20	0.6	83.56	83.30	-0.6	1,815	-0.03%
2024/01/03	0	84.80	2.9	84.28	84.00	-2.9	1,824	-0.16%
2024/01/02	0	85.28	0	0.00	85.10	0	1,818	0.00%
2023/12/29	0	0.00	1.1	84.85	85.10	-1.1	1,824	-0.06%
2023/12/28	0.1	85.80	1.8	85.64	85.00	-1.7	1,823	-0.09%
2023/12/27	1	84.80	2.1	85.00	85.50	-1.1	1,824	-0.06%
2023/12/26	1	85.80	16.8	86.10	85.80	-15.8	1,812	-0.87%
2023/12/25	1.6	90.15	2.2	89.73	88.50	-0.6	1,793	-0.03%
2023/12/22	0.6	89.12	3.5	89.05	89.00	-2.9	1,783	-0.16%
2023/12/21	0.3	87.02	1.2	86.97	87.30	-0.9	1,773	-0.05%
2023/12/20	1.1	86.84	0.5	86.95	87.70	0.5	1,769	0.03%
2023/12/19	0.5	83.74	35.8	84.52	84.60	-35.3	1,754	-2.01%
2023/12/18	0.1	85.50	2.5	84.63	84.20	-2.4	1,747	-0.14%
2023/12/15	0.5	85.40	2.3	85.42	84.80	-1.8	1,740	-0.10%
2023/12/14	1	86.30	0.9	86.93	86.00	0.1	1,751	0.00%
2023/12/13	0.6	86.15	1.3	86.36	86.00	-0.6	1,757	-0.04%
2023/12/12	1.3	86.37	0.7	86.39	86.30	0.6	1,753	0.03%
2023/12/11	0.8	87.43	2.8	86.35	86.50	-2	1,745	-0.12%
2023/12/08	0.2	89.00	0.8	89.36	89.40	-0.6	1,701	-0.04%
2023/12/07	0.8	90.19	0.7	90.12	89.90	0.2	1,689	0.01%
2023/12/06	0.7	87.97	0	88.00	88.30	0.7	1,661	0.04%
2023/12/05	0	0.00	0.5	87.58	87.60	-0.5	1,654	-0.03%
2023/12/04	36.6	88.51	0.8	88.64	88.30	35.8	1,636	2.19%
2023/12/01	2.9	90.38	0	0.00	88.20	2.9	1,619	0.18%
2023/11/30	1.3	89.06	0	89.00	88.90	1.3	1,578	0.08%
2023/11/29	0.7	90.02	0.6	90.25	89.00	0.1	1,567	0.01%
2023/11/28	2	88.61	0	87.70	89.50	2	1,558	0.13%
2023/11/27	1.9	89.17	1	88.10	87.20	0.9	1,537	0.06%
2023/11/24	21.9	89.44	2.3	89.20	89.30	19.6	1,498	1.31%
2023/11/22	2.3	89.19	4.8	89.03	90.40	-2.5	1,457	-0.17%
2023/11/21	7	90.78	16.7	91.00	90.00	-9.7	1,424	-0.68%
2023/11/20	5.9	88.02	35.1	89.12	90.10	-29.2	1,353	-2.16%
2023/11/17	3.1	82.56	5.8	82.69	82.70	-2.8	1,203	-0.23%
2023/11/16	4.4	84.22	14	83.32	84.20	-9.6	1,178	-0.82%
2023/11/15	7.7	84.99	1.2	84.83	84.50	6.4	1,156	0.56%
2023/11/14	5.7	83.55	10	83.86	84.30	-4.3	1,121	-0.38%
2023/11/13	65.5	82.27	77.6	82.35	83.80	-12.1	1,078	-1.12%
2023/11/10	21.1	78.49	13.4	78.04	79.20	7.7	942	0.81%
2023/11/09	2.4	77.33	2.9	77.92	78.90	-0.4	676	-0.07%
2023/11/08	3.2	70.60	0.5	71.02	71.80	2.7	605	0.44%
2023/11/07	0	68.40	0.9	68.67	68.50	-0.9	600	-0.15%
2023/11/06	1.1	68.94	0.1	69.30	69.10	1	611	0.17%
2023/11/03	3.5	68.47	4.1	68.74	68.90	-0.6	630	-0.09%
2023/11/02	0	67.00	0	67.30	67.20	0	633	0.00%
2023/11/01	0.7	66.81	0.7	66.54	67.10	0	663	0.00%
2023/10/31	1.7	67.14	0.6	67.08	66.60	1.1	673	0.16%
2023/10/30	4.6	67.57	0.1	66.50	67.80	4.5	692	0.66%
2023/10/27	4.1	65.53	1.4	65.99	66.20	2.7	699	0.39%
2023/10/26	0.2	64.80	1.6	64.70	64.20	-1.4	705	-0.20%
2023/10/25	0.5	65.73	0.2	65.47	65.50	0.3	720	0.04%
2023/10/24	1.8	65.70	1	65.98	65.30	0.8	741	0.10%
2023/10/23	0.9	65.22	0.1	64.80	65.30	0.8	844	0.10%
2023/10/20	0.4	63.80	0.7	63.88	63.90	-0.3	928	-0.03%
2023/10/19	0.7	63.33	0	0.00	64.30	0.7	999	0.07%
2023/10/18	0.1	62.60	0	0.00	62.70	0.1	1,065	0.01%
2023/10/17	0.1	63.60	0	0.00	63.40	0.1	1,085	0.01%
2023/10/16	0	0.00	0.1	64.10	64.20	-0.1	1,133	0.00%
2023/10/13	0.1	64.31	0	64.20	63.70	0.1	1,185	0.00%
2023/10/12	0	62.90	0	63.00	63.30	0	1,230	0.00%
2023/10/11	0	0.00	0.7	64.45	62.70	-0.7	1,247	-0.06%
2023/10/06	0.7	64.96	0	0.00	64.70	0.7	1,260	0.06%
2023/10/05	1.1	64.74	0	0.00	64.50	1.1	1,294	0.08%
2023/10/04	0	0.00	0	65.57	65.20	0	1,315	0.00%
2023/10/03	0.1	66.70	0.5	66.56	65.90	-0.4	1,357	-0.03%
2023/10/02	0.6	67.00	0	66.69	67.40	0.5	1,411	0.04%
2023/09/28	0	66.80	0	67.00	66.10	0	1,424	0.00%
2023/09/27	0.1	66.80	0	0.00	66.90	0.1	1,433	0.01%
2023/09/26	0	0.00	1.5	68.02	66.80	-1.5	1,459	-0.10%
2023/09/25	1.5	68.47	5	67.58	69.20	-3.5	1,469	-0.24%
2023/09/22	5	68.12	0.1	68.20	67.80	4.9	1,489	0.33%
2023/09/21	0.1	68.40	0	69.80	68.20	0.1	1,525	0.01%
2023/09/20	0	69.70	0.4	70.27	69.70	-0.4	1,543	-0.02%
2023/09/19	0.4	70.54	11.4	70.63	70.60	-11	1,577	-0.70%
2023/09/18	1.4	68.70	0	0.00	69.20	1.4	1,566	0.09%
2023/09/15	1	65.90	1	66.80	67.90	0	1,563	0.00%
2023/09/11	0	0.00	0.2	68.41	66.90	-0.2	1,681	-0.01%
2023/09/08	0.2	67.21	0	0.00	67.80	0.2	1,759	0.01%
2023/09/05	0.1	68.10	0	0.00	67.60	0.1	1,888	0.01%
2023/09/04	0.1	68.00	0.1	68.31	67.60	0	2,041	0.00%
2023/09/01	0.1	68.30	0.4	68.37	68.20	-0.2	2,086	-0.01%
2023/08/31	0.2	66.63	0	0.00	67.50	0.2	2,122	0.01%
2023/08/30	0	0.00	0.2	65.52	66.10	-0.2	2,206	-0.01%
2023/08/29	0.2	64.30	1	64.45	64.50	-0.8	2,312	-0.03%
2023/08/28	1	63.60	0	0.00	64.10	1	2,568	0.04%
2023/08/25	0.1	66.00	0.7	66.56	65.20	-0.6	2,692	-0.02%
2023/08/24	0.1	68.30	0.2	68.41	67.40	-0.1	2,689	0.00%
2023/08/23	0.9	67.78	0.1	67.80	68.40	0.8	2,690	0.03%
2023/08/22	0.1	67.77	1.1	68.11	67.70	-1	2,721	-0.04%
2023/08/21	1.1	68.63	0.2	68.60	68.70	0.9	2,765	0.03%
2023/08/18	0.2	68.10	0.7	68.25	67.60	-0.5	2,769	-0.02%
2023/08/17	0.7	68.82	2.7	68.66	69.40	-2	2,768	-0.07%
2023/08/16	1.6	67.73	0.6	67.79	68.70	0.9	2,766	0.03%
2023/08/15	0.8	67.36	0.4	67.01	67.40	0.4	2,775	0.01%
2023/08/14	0.4	67.76	0.3	67.93	66.00	0.1	2,797	0.00%
2023/08/11	5.3	68.04	6	68.58	67.70	-0.7	2,810	-0.03%
2023/08/10	0	65.40	1.1	65.63	65.20	-1.1	2,793	-0.04%
2023/08/09	3.1	67.02	1.3	67.24	67.10	1.9	2,791	0.07%
2023/08/08	1.3	65.63	0.2	66.21	65.10	1.1	2,778	0.04%
2023/08/07	11.2	67.82	1.1	65.02	67.50	10.1	2,779	0.36%
2023/08/04	1.1	69.22	0.1	69.00	69.00	1	2,762	0.04%
2023/08/02	0.1	70.41	30	71.00	70.00	-29.9	2,789	-1.07%
2023/08/01	0	73.50	0.2	73.32	72.20	-0.2	2,784	-0.01%
2023/07/31	0.2	74.50	0	0.00	73.10	0.2	2,843	0.01%
2023/07/28	0	0.00	0.4	73.50	74.60	-0.4	2,885	-0.02%
2023/07/27	0.4	75.06	10	73.91	74.00	-9.6	2,910	-0.33%
2023/07/26	5	74.32	12.9	76.61	74.10	-7.9	2,907	-0.27%
2023/07/25	39	76.72	85	79.32	79.90	-46	2,838	-1.62%
2023/07/24	11	73.75	82.1	75.89	76.50	-71.1	2,767	-2.57%
2023/07/21	90	76.65	9.4	77.52	75.60	80.6	2,710	2.98%
2023/07/20	5	74.90	0.3	75.00	74.90	4.7	2,665	0.18%
2023/07/19	26	74.85	28.4	74.83	74.50	-2.4	2,671	-0.09%
2023/07/18	38	73.60	16.6	74.04	72.50	21.4	2,670	0.80%
2023/07/17	50	74.72	15.2	76.63	77.00	34.9	2,709	1.29%
2023/07/14	0	0.00	0	72.31	71.30	0	2,673	0.00%
2023/07/13	0	71.85	0.2	72.00	71.00	-0.2	2,695	-0.01%
2023/07/12	15	73.17	4	73.00	72.90	11	2,699	0.41%
2023/07/11	3	70.60	0	0.00	71.30	3	2,705	0.11%
2023/07/10	1	71.40	13.7	71.76	70.90	-12.7	2,763	-0.46%
2023/07/07	12.6	74.02	1.9	73.97	74.20	10.7	2,804	0.38%
2023/07/06	0.7	71.97	0.3	71.54	70.90	0.3	2,759	0.01%
2023/07/05	3.1	70.98	0	71.50	70.70	3.1	2,757	0.11%
2023/07/04	1	70.61	0	0.00	70.50	1	2,764	0.04%
2023/07/03	3	72.40	1.3	72.54	72.50	1.7	2,743	0.06%
2023/06/30	0.3	72.61	1	73.28	73.60	-0.8	2,728	-0.03%
2023/06/29	1	73.01	0.2	75.70	72.70	0.9	2,710	0.03%
2023/06/28	1.2	75.90	1.5	76.12	75.70	-0.3	2,678	-0.01%
2023/06/27	1	75.60	0.6	75.81	73.40	0.4	2,668	0.02%
2023/06/26	0.6	75.12	0	74.60	74.20	0.5	2,639	0.02%
2023/06/21	0.1	75.07	0.2	75.44	75.10	-0.1	2,650	0.00%
2023/06/20	1.2	75.35	1	76.70	75.00	0.2	2,652	0.01%
2023/06/19	0	0.00	4.9	78.07	76.90	-4.9	2,660	-0.18%
2023/06/16	3	80.00	5.8	80.96	79.80	-2.8	2,636	-0.11%
2023/06/15	0.8	79.17	0.2	79.67	79.80	0.6	2,610	0.02%
2023/06/14	7.1	78.45	12.7	79.53	79.20	-5.6	2,577	-0.22%
2023/06/13	3.1	76.67	23	76.10	76.80	-19.9	2,517	-0.79%
2023/06/12	12	75.12	0.7	75.30	75.60	11.3	2,499	0.45%
2023/06/09	5.2	74.13	1.7	74.85	74.40	3.5	2,496	0.14%
2023/06/08	0.3	77.28	44.6	78.67	75.50	-44.3	2,476	-1.79%
2023/06/07	2.6	75.62	1.8	75.47	73.90	0.7	2,342	0.03%
2023/06/06	0.3	73.94	1.8	74.60	74.80	-1.5	2,299	-0.06%
2023/06/05	7.7	74.43	75.3	74.45	73.50	-67.6	2,270	-2.98%
2023/06/02	18.3	70.21	44.2	71.92	72.10	-25.9	2,194	-1.18%
2023/06/01	100.2	69.36	84.5	70.71	71.20	15.7	2,098	0.75%
2023/05/31	93	62.77	27	65.17	66.80	65.9	1,853	3.56%
2023/05/30	0	61.50	0	0.00	60.80	0	1,718	0.00%
2023/05/29	1	61.00	1	61.50	61.00	0	1,708	0.00%
2023/05/26	0	61.80	0	61.10	60.50	0	1,706	0.00%
2023/05/25	2	63.45	2	62.90	62.80	0	1,688	0.00%
2023/05/24	0	0.00	0	62.00	61.50	0	1,696	0.00%
2023/05/23	2	62.20	0	0.00	62.20	2	1,718	0.12%
2023/05/19	0	0.00	0	62.40	61.40	0	1,707	0.00%
2023/05/18	0	62.80	0	62.20	62.70	0	1,691	0.00%
2023/05/17	0	61.70	1.1	60.82	62.50	-1.1	1,671	-0.06%
2023/05/16	0.1	59.42	0	0.00	59.70	0.1	1,683	0.00%
2023/05/15	0	0.00	0.3	59.96	59.00	-0.3	1,693	-0.02%
2023/05/12	0.1	60.41	0.2	60.45	61.10	-0.1	1,685	-0.01%
2023/05/11	0.5	59.50	0.3	58.85	59.80	0.2	1,682	0.01%
2023/05/10	0.3	59.90	0	0.00	60.40	0.3	1,670	0.02%
2023/05/09	1	58.10	0	0.00	58.50	1	1,676	0.06%
2023/05/05	0	0.00	0.9	63.12	61.60	-0.9	1,650	-0.06%
2023/05/04	5.1	65.79	3	64.60	65.80	2.1	1,588	0.13%
2023/05/03	3.3	64.18	11	64.95	63.90	-7.7	1,537	-0.50%
2023/05/02	0	62.30	10.3	63.19	62.60	-10.2	1,500	-0.68%
2023/04/28	0.3	62.49	0	61.80	62.90	0.3	1,489	0.02%
2023/04/27	0	60.98	0	59.35	61.10	0	1,456	0.00%
2023/04/26	0.5	58.30	0	0.00	59.60	0.5	1,445	0.03%
2023/04/25	0	0.00	0	60.80	58.30	0	1,437	0.00%
2023/04/24	0	59.33	0	60.50	60.80	0	1,414	0.00%
2023/04/21	0	59.80	0	0.00	59.30	0	1,413	0.00%
2023/04/20	0	0.00	74	66.71	62.40	-74	1,367	-5.41%
2023/04/19	0	64.52	0.1	65.80	63.60	-0.1	1,283	0.00%
2023/04/18	0.1	65.30	0.1	65.24	63.10	0	1,277	0.00%
2023/04/17	10.1	67.79	0.1	67.54	66.00	10	1,249	0.80%
2023/04/14	0.1	66.40	0.1	67.00	66.20	0	1,228	0.00%
2023/04/13	66.1	63.43	3	66.30	66.00	63.1	1,190	5.30%
2023/04/12	0	0.00	15.3	62.92	63.00	-15.3	1,118	-1.37%
2023/04/11	1.9	56.82	0.1	56.20	57.30	1.8	1,054	0.17%
2023/04/10	0.1	56.50	0.4	55.86	56.40	-0.3	1,057	-0.03%
2023/04/07	0.4	55.06	10	55.40	55.80	-9.6	1,096	-0.88%
2023/03/30	0	0.00	0	54.07	54.20	0	1,277	0.00%
2023/03/29	0	53.56	0	53.80	53.70	0	1,311	0.00%
2023/03/28	1	53.39	1	52.35	53.20	0	1,389	0.00%
2023/03/27	0	54.30	0.5	54.60	53.80	-0.5	1,477	-0.03%
2023/03/24	1.3	54.90	1.1	55.19	54.70	0.2	1,541	0.01%
2023/03/23	0.3	53.92	0.2	54.29	53.90	0.1	1,589	0.01%
2023/03/22	0.2	52.75	3.6	53.62	53.80	-3.4	1,713	-0.20%
2023/03/21	0.6	53.00	0.3	53.00	53.10	0.3	1,761	0.02%
2023/03/20	0.3	52.37	17.1	52.46	52.60	-16.8	1,783	-0.94%
2023/03/17	0.1	51.00	0.1	51.00	51.00	0	1,778	0.00%
2023/03/16	0.1	50.58	0	0.00	50.30	0.1	1,776	0.01%
2023/03/15	0	0.00	1.3	52.87	52.30	-1.3	1,762	-0.07%
2023/03/14	1.1	52.24	1.2	52.35	52.60	-0.1	1,742	-0.01%
2023/03/13	1.4	50.32	0.2	49.50	51.80	1.3	1,703	0.07%
2023/03/10	0.2	50.10	1.5	49.79	49.65	-1.4	1,677	-0.08%
2023/03/09	1	50.60	0.4	50.81	50.90	0.6	1,668	0.03%
2023/03/08	0.9	51.07	0.1	51.60	51.20	0.8	1,681	0.05%
2023/03/07	0.2	50.71	0.1	51.11	50.50	0.1	1,670	0.01%
2023/03/06	0	50.35	0	49.70	50.50	0	1,662	0.00%
2023/03/03	0.1	49.85	1	49.20	50.10	-0.9	1,653	-0.06%
2023/03/02	0	49.03	0	0.00	49.05	0	1,644	0.00%
2023/02/24	1	48.80	0	49.90	48.75	1	1,656	0.06%
2023/02/23	1	48.45	1	49.00	50.00	0	1,653	0.00%
2023/02/22	0	49.80	0	49.91	48.45	0	1,649	0.00%
2023/02/21	0	50.38	2	49.05	51.40	-2	1,622	-0.12%
2023/02/20	2	48.53	2	49.65	48.30	0	1,599	0.00%
2023/02/17	0	48.80	0	47.99	48.75	0	1,591	0.00%
2023/02/16	0	47.70	0	0.00	47.85	0	1,587	0.00%
2023/02/15	0	0.00	0	48.00	47.15	0	1,589	0.00%
2023/02/14	2	48.50	10.2	50.98	47.60	-8.2	1,588	-0.52%
2023/02/13	0.2	49.00	11	49.74	49.40	-10.8	1,560	-0.69%
2023/02/10	0	47.67	0	0.00	47.85	0	1,540	0.00%
2023/02/09	1	47.80	0	0.00	47.60	1	1,535	0.07%
2023/02/08	0	0.00	1.1	48.93	48.30	-1.1	1,525	-0.07%
2023/02/07	1.1	48.67	11	49.88	48.65	-9.9	1,517	-0.65%
2023/02/06	0	48.59	0	0.00	49.05	0	1,498	0.00%
2023/02/03	1	47.15	0	47.51	46.85	1	1,472	0.06%
2023/02/02	0	47.50	1.3	48.12	48.25	-1.3	1,459	-0.09%
2023/02/01	1.2	46.94	0	0.00	47.30	1.2	1,445	0.08%
2023/01/31	0	0.00	0	46.00	45.35	0	1,436	0.00%
2023/01/30	0	46.00	0	0.00	45.80	0	1,430	0.00%
2023/01/17	0	0.00	0	45.85	46.30	0	1,422	0.00%
2023/01/16	0	45.38	0.1	45.00	45.65	-0.1	1,417	0.00%
2023/01/13	0.1	45.15	1	45.55	45.10	-0.9	1,406	-0.07%
2023/01/12	1	44.65	0	0.00	44.60	1	1,397	0.07%
2023/01/11	10	45.10	0	0.00	44.70	10	1,393	0.72%
2023/01/10	0	0.00	1	47.20	46.80	-1	1,364	-0.07%
2023/01/09	0	46.00	1.3	46.39	46.70	-1.3	1,354	-0.10%
2023/01/06	1.3	45.15	0	0.00	45.75	1.3	1,345	0.10%
2023/01/05	0	0.00	0.3	46.73	45.75	-0.3	1,329	-0.02%
2023/01/04	0.3	47.60	0.4	47.64	46.60	-0.1	1,319	0.00%
2023/01/03	0.4	47.24	0.5	48.07	47.95	-0.1	1,307	-0.01%
2022/12/30	1.5	47.93	0.2	48.09	47.80	1.3	1,298	0.10%
2022/12/29	0.2	47.47	0.2	46.40	48.75	0	1,281	0.00%
2022/12/28	0.2	47.22	0.3	46.94	46.45	-0.1	1,253	-0.01%
2022/12/27	10.3	47.31	1	47.18	46.80	9.3	1,232	0.76%
2022/12/26	5	51.98	4.6	52.35	49.70	0.4	1,178	0.03%
2022/12/23	1.2	49.79	1.1	50.43	50.60	0.1	1,039	0.01%
2022/12/22	0.5	48.86	0.2	48.61	49.30	0.3	996	0.03%
2022/12/21	1.2	48.88	2	48.97	49.00	-0.8	961	-0.09%
2022/12/20	0	0.00	2	51.70	48.90	-2	920	-0.22%
2022/12/19	5	52.07	14.9	52.75	52.00	-9.9	839	-1.17%
2022/12/15	0.9	47.93	19	49.15	48.70	-18.2	670	-2.71%
2022/12/14	6	46.84	24.2	47.15	48.85	-18.2	599	-3.04%
2022/12/13	7.2	42.89	24.2	44.19	44.90	-17	461	-3.68%
2022/12/12	5.6	41.28	2.8	41.05	40.85	2.8	378	0.74%
2022/12/09	1.4	38.87	2	39.33	39.45	-0.6	345	-0.17%
2022/12/08	0	0.00	0	38.50	38.80	0	341	0.00%
2022/12/07	0	38.48	2.1	38.99	38.45	-2.1	337	-0.62%
2022/12/06	0.1	38.10	0	37.80	38.20	0.1	331	0.03%
2022/12/05	0	37.85	0	0.00	38.15	0	330	0.00%
2022/12/02	0	0.00	5.2	38.18	37.70	-5.2	327	-1.59%
2022/12/01	0.2	37.89	0	0.00	37.95	0.2	318	0.07%
2022/11/30	0	0.00	5	38.46	38.15	-5	316	-1.58%
2022/11/29	11	37.05	0	37.04	37.05	11	323	3.39%
2022/11/28	1	36.50	2	37.05	37.00	-1	331	-0.30%
2022/11/25	0	36.60	1	36.56	36.35	-1	392	-0.26%
2022/11/24	0	35.75	0.1	35.75	36.10	0	414	-0.01%
2022/11/23	19.1	35.63	0	36.08	35.75	19.1	411	4.63%
2022/11/22	1	36.57	2.2	37.13	35.65	-1.2	405	-0.29%
2022/11/21	0.2	36.29	0.2	36.80	36.40	0	393	-0.01%
2022/11/18	0	36.98	1	37.00	36.80	-1	387	-0.25%
2022/11/17	4.3	37.57	0.3	37.34	37.25	4	376	1.06%
2022/11/16	0.4	34.97	0.2	35.00	35.50	0.2	348	0.06%
2022/11/15	0.1	34.14	0.1	33.66	33.90	0	342	-0.01%
2022/11/14	0.2	34.48	0	34.79	34.60	0.2	339	0.05%
2022/11/11	0.1	34.51	0.1	34.00	34.10	0.1	339	0.02%
2022/11/10	0	34.50	0	34.20	34.15	0	333	0.00%
2022/11/09	0.4	34.04	0	33.55	33.70	0.4	325	0.14%
2022/11/08	0.2	32.30	0	0.00	32.10	0.2	311	0.07%
2022/11/07	0	0.00	0	32.45	32.20	0	312	0.00%
2022/11/04	0	32.00	0	0.00	32.10	0	313	0.01%
2022/11/03	0	31.48	0	0.00	31.75	0	318	0.01%
2022/11/02	0	0.00	0.1	31.66	31.45	-0.1	319	-0.02%
2022/10/31	0.1	30.25	0	0.00	31.00	0.1	320	0.03%
2022/10/27	0	0.00	0.1	30.03	30.45	-0.1	333	-0.03%
2022/10/25	0.1	30.05	0	30.90	30.30	0.1	351	0.03%
2022/10/24	0	30.60	0	30.67	30.50	0	355	0.00%
2022/10/21	0	30.25	0	30.63	30.70	0	357	0.00%
2022/10/20	0	30.70	0	0.00	30.70	0	359	0.00%
2022/10/19	0	30.85	0	0.00	31.25	0	360	0.00%
2022/10/14	0	30.60	0	0.00	31.00	0	362	0.00%
2022/10/13	0	0.00	0	31.20	30.05	0	364	0.00%
2022/10/12	0	31.50	0	0.00	31.05	0	364	0.00%
2022/10/11	0	0.00	0	30.53	30.20	0	359	0.00%
2022/10/05	0	0.00	1	31.00	30.80	-1	367	-0.27%
2022/10/04	0	30.90	0	0.00	31.25	0	384	0.00%
2022/10/03	0	30.15	0	0.00	30.75	0	382	0.00%
2022/09/30	0	30.00	0	0.00	30.45	0	381	0.00%
2022/09/29	0	30.26	0	30.20	30.30	0	381	0.00%
2022/09/28	0	0.00	0	30.13	30.00	0	380	0.00%
2022/09/27	0	30.50	0	0.00	31.10	0	379	0.00%
2022/09/22	0	0.00	0	32.20	32.30	0	372	0.00%
2022/09/21	10	31.85	0	31.85	32.20	10	365	2.74%
2022/09/20	0	32.10	0	0.00	31.95	0	362	0.00%
2022/09/19	0	0.00	0	33.50	32.20	0	360	0.00%
2022/09/16	0	33.20	0.1	32.99	32.40	-0.1	354	-0.04%
2022/09/15	0.1	34.05	0.4	33.92	33.45	-0.3	351	-0.09%
2022/09/14	0	33.49	0	33.50	33.60	0	345	0.01%
2022/09/13	0.4	33.05	0	33.27	33.20	0.4	344	0.10%
2022/09/12	0.1	33.10	0	0.00	33.15	0.1	340	0.02%
2022/09/08	0	32.70	0	0.00	33.00	0	339	0.00%
2022/09/07	0	0.00	0	32.20	32.25	0	337	-0.01%
2022/09/06	0	32.92	5	32.40	32.10	-5	336	-1.47%
2022/09/05	0	34.27	0.1	33.00	32.85	-0.1	326	-0.04%
2022/09/02	0.1	32.45	0.3	32.66	32.55	-0.2	300	-0.05%
2022/09/01	0.3	34.10	3	33.31	32.90	-2.7	289	-0.94%
2022/08/31	0	31.82	0	32.20	33.80	0	220	-0.01%
2022/08/30	0	31.30	0.2	30.75	30.75	-0.2	191	-0.10%
2022/08/29	5	30.50	0	30.70	30.20	5	190	2.62%
2022/08/25	0.2	30.00	0.1	29.85	30.05	0.2	185	0.10%
2022/08/24	0.1	30.00	0	30.00	30.10	0	183	0.03%
2022/08/23	0	0.00	0.1	30.00	29.90	-0.1	181	-0.06%
2022/08/22	3	31.10	0.1	30.90	30.35	2.9	177	1.64%
2022/08/19	0	0.00	0	31.00	30.40	0	171	-0.01%
2022/08/18	5	30.47	0.3	30.65	30.65	4.7	169	2.79%
2022/08/17	0.1	30.05	0	30.05	29.95	0.1	167	0.05%
2022/08/16	0	0.00	0	30.55	30.10	0	165	0.00%
2022/08/15	0.5	30.00	0	0.00	30.05	0.5	163	0.28%
2022/08/11	0	0.00	0	29.80	29.90	0	158	0.00%
2022/08/10	0	30.10	0	29.90	29.70	0	158	0.00%
2022/08/09	0	30.60	0	30.98	30.75	0	151	0.00%
2022/08/08	0	30.43	0.3	31.00	30.80	-0.3	150	-0.21%
2022/08/05	0	30.70	0	30.90	31.20	0	147	0.01%
2022/08/04	0	30.70	0	0.00	31.20	0	146	0.00%
2022/08/03	0.2	31.74	0.4	31.96	31.35	-0.2	141	-0.13%
2022/08/02	0.4	31.15	1	31.50	31.70	-0.6	133	-0.46%
2022/08/01	0.1	30.30	0	0.00	30.60	0.1	120	0.08%
2022/07/29	0	0.00	0	30.60	29.90	0	113	-0.03%
2022/07/27	0	0.00	0	29.00	28.95	0	106	0.00%
2022/07/26	0	0.00	0	29.03	28.95	0	105	-0.01%
2022/07/25	0	29.35	0.2	29.55	29.15	-0.2	106	-0.16%
2022/07/22	0	29.35	0	0.00	29.50	0	114	0.00%
2022/07/21	0.1	29.40	0.1	29.45	29.45	0	117	0.04%
2022/07/19	0	29.00	0	29.35	29.50	0	115	0.00%
2022/07/18	0.2	28.60	0	0.00	28.65	0.2	116	0.15%
2022/07/14	0	0.00	0	29.25	29.00	0	113	0.00%
2022/07/13	20	29.57	0	29.90	29.30	20	111	17.92%
2022/07/12	0	29.50	0	0.00	29.40	0	106	0.00%
2022/07/06	0	0.00	0	28.00	27.85	0	90	0.00%
2022/07/05	0	27.55	0	0.00	28.00	0	91	0.00%
2022/07/04	0	0.00	0	27.83	27.55	0	89	-0.02%
2022/07/01	0	28.10	0	0.00	28.00	0	89	0.02%
2022/06/28	0	0.00	0	28.65	28.30	0	89	0.00%
2022/06/24	0	28.55	0	0.00	28.70	0	91	0.00%
2022/06/16	0	0.00	0	29.00	28.80	0	88	-0.01%
2022/06/15	0	27.90	0	0.00	28.50	0	86	0.01%
2022/06/13	0	0.00	0	28.25	28.00	0	85	0.00%
2022/06/10	0	27.90	0	0.00	28.00	0	85	0.00%
2022/06/09	0	0.00	0	28.00	28.05	0	85	0.00%
2022/06/07	0	27.80	0	28.15	27.95	0	88	0.00%
2022/06/06	0	28.00	0	0.00	28.15	0	87	0.00%
2022/06/01	0	0.00	0	28.20	28.05	0	89	0.00%
2022/05/31	0	27.30	0	0.00	28.10	0	89	0.00%
2022/05/27	0	0.00	0	28.30	28.10	0	89	0.00%
2022/05/26	0	27.90	0	0.00	28.00	0	90	0.00%
2022/05/25	0	0.00	0.2	27.89	28.00	-0.2	90	-0.22%
2022/05/23	0	28.07	0	0.00	28.10	0	91	0.01%
2022/05/20	0	0.00	0	28.15	28.10	0	91	-0.03%
2022/05/19	0.2	27.55	0	0.00	27.85	0.2	91	0.25%
2022/05/12	0	0.00	0	29.00	28.15	0	87	-0.03%
2022/05/11	0	0.00	0.1	29.10	29.10	-0.1	84	-0.10%
2022/05/10	0	29.05	0	0.00	29.40	0	84	0.00%
2022/05/06	0	29.30	0	0.00	29.60	0	83	0.01%
2022/05/03	0	29.40	0	29.80	29.50	0	80	0.00%
2022/04/29	0.1	29.60	0	0.00	29.50	0.1	80	0.13%
2022/04/28	0	29.70	0	29.70	29.55	0	78	0.00%
2022/04/27	0	28.45	0	0.00	29.10	0	69	0.00%
2022/04/25	0	0.00	0	29.85	29.10	0	65	0.00%
2022/04/22	0	30.00	0	29.62	29.85	0	62	-0.01%
2022/04/21	0	29.03	0	0.00	29.50	0	58	0.01%
2022/04/06	0	0.00	0	29.38	29.20	0	70	-0.06%
2022/04/01	0	0.00	0	29.45	29.35	0	72	-0.01%
2022/03/31	0	0.00	0	29.41	29.40	0	75	-0.03%
2022/03/30	0	0.00	0	29.50	29.30	0	76	-0.02%
2022/03/29	0.1	29.45	0	0.00	29.35	0.1	76	0.12%
2022/03/23	0	0.00	0	29.95	29.70	0	83	0.00%
2022/03/22	0	29.45	0	0.00	29.80	0	83	0.00%
2022/03/15	0	0.00	0	30.90	29.25	0	86	0.00%
2022/03/14	0	29.63	0	0.00	29.80	0	86	0.00%
2022/03/10	0	31.00	0	0.00	29.35	0	87	0.00%
2022/02/10	0	0.00	0	30.44	30.00	0	119	-0.01%
2022/02/09	0	0.00	0.6	30.04	30.15	-0.6	120	-0.47%
2022/02/08	0	0.00	0.1	30.05	30.05	-0.1	122	-0.04%
2022/02/07	0	29.75	0	29.81	30.05	0	123	-0.02%
2022/01/26	0	0.00	0.1	30.00	29.80	-0.1	124	-0.08%
2022/01/25	0	0.00	0.1	29.97	29.80	-0.1	125	-0.11%
2022/01/24	0	0.00	0.2	30.81	30.00	-0.2	126	-0.14%
2022/01/21	0	0.00	0	30.65	30.25	0	127	0.00%
2022/01/20	0	30.35	0	30.55	30.70	0	128	0.00%
2022/01/19	1	30.85	0.2	31.70	30.85	0.8	127	0.66%
2022/01/18	0	30.80	0.1	30.90	30.90	-0.1	128	-0.04%
2022/01/17	0	0.00	0.8	31.00	30.90	-0.8	129	-0.63%
2022/01/14	0	30.90	0	31.10	31.00	0	130	0.00%
2022/01/13	0	0.00	0	31.15	31.10	0	133	0.00%
2022/01/12	0	0.00	0	31.30	31.15	0	133	0.00%
2022/01/11	0	0.00	0.6	31.04	31.10	-0.6	135	-0.47%
2022/01/10	0	0.00	0.1	31.75	31.70	-0.1	134	-0.04%
2022/01/07	0	0.00	0	33.23	31.75	0	134	0.00%
2022/01/05	0.7	31.93	0.1	31.90	31.65	0.6	134	0.44%
2022/01/04	0.5	32.17	0	31.90	32.10	0.5	134	0.36%
2022/01/03	0.5	32.09	0	0.00	32.30	0.5	131	0.41%
2021/12/29	0	0.00	0	31.55	31.40	0	126	-0.03%
2021/12/28	0.1	30.99	0	30.85	31.20	0.1	124	0.09%
2021/12/27	0	30.80	0.5	31.79	30.85	-0.4	123	-0.35%
2021/12/24	0	0.00	0.1	30.25	30.25	-0.1	122	-0.04%
2021/12/23	0.1	30.15	0	30.40	30.25	0.1	122	0.09%
2021/12/22	0.5	30.30	0	30.30	30.40	0.5	123	0.37%
2021/12/21	0	29.70	0.1	31.39	30.40	-0.1	122	-0.08%
2021/12/20	0.1	29.49	0	29.50	29.60	0.1	117	0.10%
2021/12/16	0	0.00	0	29.50	29.40	0	117	-0.02%
2021/12/15	0	29.30	0	0.00	29.30	0	118	0.03%
2021/12/10	0	0.00	0	29.50	29.40	0	120	-0.01%
2021/12/09	0	29.30	0	29.40	29.40	0	118	0.01%
2021/12/08	0	0.00	0	29.33	29.30	0	117	0.00%
2021/12/06	0	29.65	0	0.00	29.45	0	118	0.00%
2021/12/03	0	0.00	0	29.60	29.55	0	117	0.00%
2021/11/15	10	30.90	0	0.00	30.75	10	98	10.13%
2021/10/18	0	0.00	0	29.95	29.85	0	95	0.00%
2021/10/14	0	0.00	0.6	29.85	30.00	-0.6	104	-0.56%
2021/09/08	0	0.00	0	29.80	29.60	0	99	0.00%
2021/07/30	5	34.20	0	0.00	34.15	5	132	3.77%
2021/07/23	0	0.00	2	34.45	34.05	-2	144	-1.38%
2021/07/21	0	0.00	0	33.50	34.10	0	143	0.00%
2021/07/20	0	0.00	0	33.05	33.00	0	139	0.00%
2021/07/19	0	0.00	0	32.70	33.05	0	140	0.00%
2021/07/14	1	32.40	0	0.00	32.50	1	153	0.65%
2021/07/06	0	0.00	1	32.60	32.60	-1	188	-0.53%
2021/06/24	0	0.00	2	33.10	33.45	-2	217	-0.92%
2021/05/31	1	33.50	1	33.35	33.45	0	215	0.00%
2021/05/25	0	0.00	0	32.15	32.20	0	214	0.00%
2021/04/29	2	35.70	2	35.95	35.95	0	197	0.00%
2021/04/28	2	36.90	5	37.00	37.20	-3	190	-1.57%
2021/04/27	0	0.00	5	36.33	36.45	-5	187	-2.66%
2021/04/26	2	36.25	5	36.43	36.45	-3	187	-1.60%
2021/04/23	2	36.10	0	0.00	36.25	2	185	1.08%
2021/04/22	2	36.90	0	0.00	36.25	2	183	1.09%
2021/04/14	20	35.70	0	0.00	35.90	20	165	12.09%
2021/04/08	10	34.49	0	0.00	34.50	10	128	7.79%
2021/04/07	0	0.00	0	35.00	34.50	0	127	0.00%
2021/02/26	4	33.30	0	0.00	33.35	4	152	2.63%
2021/02/05	0	0.00	3	31.70	31.75	-3	153	-1.95%
2021/02/02	10	32.00	0	0.00	31.85	10	154	6.49%
2021/02/01	2	31.38	0	0.00	31.95	2	153	1.31%
2021/01/29	11	32.45	0	0.00	32.00	11	151	7.24%
2021/01/27	5	33.25	0	0.00	33.00	5	149	3.34%
2021/01/20	0	0.00	0	33.10	33.30	0	149	0.00%
2020/11/30	0	0.00	1	35.55	35.70	-1	78	-1.28%
2020/11/25	1	35.20	0	0.00	35.60	1	76	1.30%
2020/11/20	1	35.40	1	35.35	35.40	0	73	0.00%
2020/11/19	1	34.90	0	0.00	35.20	1	85	1.16%
2020/11/02	0	0.00	1	33.40	33.45	-1	93	-1.07%
2020/10/23	10	33.90	0	0.00	33.90	10	95	10.50%
2020/09/10	0	0.00	1	34.50	34.35	-1	265	-0.38%
2020/09/09	1	34.60	0	0.00	34.50	1	267	0.37%
2020/08/25	0.1	35.20	0	0.00	35.40	0.1	279	0.05%
2020/08/14	0	0.00	0	34.00	33.95	0	299	0.00%
2020/08/06	10	33.60	0	0.00	33.80	10	315	3.17%
2020/07/09	0	0.00	2	37.88	38.35	-2	336	-0.59%
2020/07/08	1	37.80	0	0.00	37.55	1	329	0.30%
2020/07/06	1	37.20	0	0.00	37.10	1	319	0.31%
2020/07/02	0	0.00	1	37.75	37.40	-1	315	-0.32%
2020/07/01	1	37.10	0	0.00	37.05	1	313	0.32%
2020/06/30	0	0.00	11	37.24	37.50	-11	311	-3.53%
2020/06/29	1	38.50	0	0.00	37.90	1	310	0.32%
2020/06/24	1	38.00	0	0.00	37.80	1	307	0.32%
2020/06/23	13	40.30	12	40.76	39.00	1	301	0.33%
2020/06/22	12	38.68	4	38.74	38.85	8	255	3.13%
2020/05/22	4	35.14	0	0.00	35.10	4	233	1.71%
2020/05/21	4	36.18	0	0.00	35.60	4	229	1.74%
2020/05/11	2	34.75	0	0.00	34.65	2	189	1.05%
2020/05/07	3	34.10	0	0.00	34.25	3	173	1.73%
2020/03/10	0	0.00	1	36.40	36.40	-1	91	-1.09%
2020/03/03	0	0.00	0	39.85	39.50	0	89	0.00%
2020/02/27	0.3	39.80	0	0.00	39.90	0.3	90	0.32%
2020/02/25	2	39.50	0	0.00	39.80	2	88	2.27%
2020/02/11	0	0.00	0	39.80	39.80	0	98	0.00%
2020/01/16	2	42.10	2	42.05	42.30	0	102	0.00%
2019/12/25	0	0.00	0	44.15	44.05	0	108	0.00%
2019/12/16	0	0.00	0	43.65	43.60	0	112	0.00%
2019/12/13	0	0.00	1	43.90	43.90	-1	112	-0.89%
2019/12/12	1	44.50	0	0.00	44.20	1	111	0.90%
2019/12/06	1	45.05	0	0.00	45.05	1	107	0.93%
2019/12/02	0	0.00	1	45.55	45.50	-1	109	-0.91%
2019/11/29	1	46.40	0	0.00	45.80	1	112	0.89%
2019/11/07	0	0.00	2	47.00	47.00	-2	117	-1.71%
2019/11/06	1	46.50	0	0.00	46.70	1	115	0.87%
2019/11/01	1	46.40	0	0.00	46.70	1	112	0.89%
2019/09/09	0	0.00	0	47.25	47.45	0	145	0.00%
2019/09/05	0	0.00	1	48.00	48.00	-1	143	-0.70%
2019/07/31	0	0.00	0	46.80	46.85	0	136	0.00%
2019/07/25	1	48.70	5	49.40	48.60	-4	133	-2.99%
2019/07/18	1	46.00	1	45.75	45.75	0	118	0.00%
2019/06/28	0	0.00	1	46.85	46.80	-1	169	-0.59%
2019/06/19	0	0.00	1	46.80	46.90	-1	258	-0.39%
2019/06/13	0	0.00	1	45.45	45.45	-1	276	-0.36%
2019/06/10	10	45.25	0	0.00	45.20	10	312	3.20%
2019/06/06	10	45.55	0	0.00	45.05	10	319	3.13%
2019/05/02	0	0.00	0	47.25	47.35	0	365	0.00%
2019/04/23	3	48.15	0	0.00	48.25	3	361	0.83%
2019/04/17	6	48.69	1	48.55	48.45	5	358	1.39%
2019/04/16	1	49.00	1	48.65	48.55	0	356	0.00%
2019/04/15	0	0.00	0	49.15	49.00	0	354	0.00%
2019/04/12	0	0.00	1	50.50	50.20	-1	353	-0.28%
2019/04/11	2	51.10	0	0.00	51.00	2	358	0.56%
2019/04/10	0	0.00	10.5	52.88	52.60	-10.5	348	-3.01%
2019/04/09	0	0.00	1	51.90	53.00	-1	343	-0.29%
2019/03/29	0	0.00	11	51.50	51.90	-11	312	-3.52%
2019/03/28	0	0.00	1.1	52.69	51.30	-1.1	306	-0.35%
2019/03/27	0	0.00	1	51.70	51.70	-1	276	-0.36%
2019/03/18	3	48.00	0	0.00	47.60	3	256	1.17%
2019/03/15	0	0.00	1	48.70	49.05	-1	252	-0.40%
2019/03/14	2	49.35	3	49.07	49.10	-1	247	-0.40%
2019/03/13	1	48.70	0	0.00	48.15	1	235	0.43%
2019/03/12	1	47.50	5.1	47.95	47.40	-4.1	223	-1.84%
2019/03/11	5	47.93	4	47.70	47.50	1	218	0.46%
2019/03/08	11	45.43	2	46.15	46.00	9	198	4.53%
2019/03/05	0.1	44.50	0	0.00	44.30	0.1	188	0.05%
2019/02/25	10	43.50	0	0.00	43.65	10	185	5.39%
2019/02/18	0	0.00	3	45.77	45.65	-3	184	-1.63%
2019/01/30	3	43.95	0	0.00	43.70	3	193	1.55%
2019/01/24	2	46.85	0	0.00	46.85	2	188	1.06%
2019/01/23	0	0.00	1	46.30	46.30	-1	189	-0.53%
2019/01/21	0	0.00	0	46.50	46.65	0	190	0.00%
2019/01/18	0	0.00	1	45.90	45.90	-1	192	-0.52%
2019/01/14	5	46.85	0	0.00	46.90	5	192	2.60%
2019/01/10	0	0.00	2	47.20	46.80	-2	192	-1.04%
2019/01/08	2	48.05	0	0.00	48.00	2	190	1.05%
2019/01/03	1	47.20	3	46.72	47.35	-2	198	-1.01%
2018/12/25	0	0.00	3	43.90	43.90	-3	196	-1.52%
2018/12/22	0	0.00	0	44.70	44.55	0	199	0.00%
2018/12/18	0	0.00	15	44.66	44.05	-15	198	-7.55%
2018/12/17	0	0.00	6	45.95	45.80	-6	196	-3.06%
2018/12/14	20	45.56	0	0.00	46.30	20	200	9.96%
2018/12/10	0	0.00	1	41.70	41.90	-1	199	-0.50%
2018/12/06	0	0.00	3	42.17	42.30	-3	221	-1.36%
2018/11/27	0	0.00	3	40.35	40.25	-3	259	-1.16%
2018/11/15	5	40.80	0	0.00	40.70	5	305	1.64%
2018/10/22	3	38.00	0	0.00	38.70	3	349	0.86%
2018/10/19	0	0.00	1	38.05	38.00	-1	352	-0.28%
2018/10/18	1	39.35	0	0.00	38.55	1	357	0.28%
2018/10/15	1	37.90	0	0.00	37.75	1	361	0.28%
2018/09/25	0	0.00	1	42.20	42.05	-1	360	-0.28%
2018/09/21	0	0.00	13	42.74	42.55	-13	359	-3.62%
2018/09/20	0	0.00	0	42.95	42.45	0	356	0.00%
2018/09/14	26	41.09	0	0.00	41.00	26	344	7.54%
2018/09/13	0	0.00	2	40.30	40.30	-2	340	-0.59%
2018/09/12	4	39.95	2	39.85	40.00	2	339	0.59%
2018/09/11	4	39.20	0	0.00	39.05	4	328	1.22%
2018/08/22	1	51.20	1	49.85	49.85	0	303	0.00%
2018/08/14	0	0.00	1	52.00	52.60	-1	301	-0.33%
2018/07/26	1	54.80	0	0.00	54.80	1	348	0.29%
2018/07/25	1	55.10	1	54.80	54.80	0	348	0.00%
2018/07/24	1	55.40	0	0.00	55.40	1	347	0.29%
2018/07/23	0	0.00	1	55.80	55.50	-1	358	-0.28%
2018/06/29	1	60.10	1	60.00	60.00	0	726	0.00%
2018/06/27	1	60.30	1	60.00	59.90	0	785	0.00%
2018/06/19	1	60.10	1	60.40	60.10	0	928	0.00%
2018/06/15	1	60.80	0	0.00	60.70	1	930	0.11%
2018/06/12	2	61.30	0	0.00	61.40	2	938	0.21%
2018/05/31	0	0.00	1	60.50	60.60	-1	986	-0.10%
2018/05/30	1	60.10	1	60.00	59.90	0	983	0.00%
2018/05/29	12	60.05	1	60.10	60.20	11	979	1.12%
2018/05/28	1	61.00	0	0.00	60.90	1	967	0.10%
2018/05/24	0	0.00	0	62.50	61.90	0	964	0.00%
2018/05/23	1	61.80	3	61.70	61.60	-2	964	-0.21%
2018/05/22	0	0.00	1	61.70	61.50	-1	972	-0.10%
2018/05/17	1	61.60	0	0.00	61.70	1	976	0.10%
2018/05/16	1	62.70	0	0.00	62.10	1	979	0.10%
2018/05/15	1	63.10	0	0.00	62.80	1	974	0.10%
2018/05/14	2	63.35	6	63.30	63.30	-4	984	-0.41%
2018/05/10	0	0.00	5	64.80	64.80	-5	968	-0.52%
2018/05/07	1	63.60	0	0.00	63.80	1	958	0.10%
2018/05/04	0	0.00	7	64.30	64.30	-7	959	-0.73%
2018/05/02	0	65.20	2	65.20	65.20	-2	951	-0.21%
2018/04/30	3	65.73	0	0.00	65.40	3	962	0.31%
2018/04/27	10	64.45	0	0.00	65.00	10	978	1.02%
2018/04/26	3	65.30	0	0.00	65.10	3	978	0.31%
2018/04/24	3	68.77	4	68.00	67.80	-1	956	-0.10%
2018/04/23	1	72.20	1	71.70	70.90	0	933	0.00%
2018/04/20	3	70.03	0	0.00	69.80	3	895	0.34%
2018/04/19	4	71.48	1	70.80	70.80	3	893	0.34%
2018/04/18	0	0.00	3	68.60	68.80	-3	831	-0.36%
2018/04/17	3	68.00	0	0.00	67.20	3	818	0.37%
2018/04/16	0	67.00	0	0.00	67.00	0	804	0.00%
2018/04/13	3	68.77	2	67.60	67.60	1	797	0.13%
2018/04/11	3	69.00	7	69.33	69.50	-4	773	-0.52%
2018/04/10	3	68.40	0	0.00	67.60	3	758	0.40%
2018/04/09	0	68.80	6	69.13	69.00	-6	748	-0.80%
2018/04/03	3	67.90	5	67.80	67.60	-2	731	-0.27%
2018/04/02	3	68.97	1	69.80	68.50	2	722	0.28%
2018/03/30	1	69.00	0.1	68.30	68.60	0.9	679	0.13%
2018/03/29	0	0.00	4	67.38	68.20	-4	640	-0.62%
2018/03/28	5	66.00	1	65.20	66.10	4	558	0.72%
2018/03/27	0	63.90	3	65.10	63.90	-3	530	-0.57%
2018/03/26	0.1	64.00	0	0.00	64.00	0.1	512	0.02%
2018/03/22	2	64.45	0	0.00	64.10	2	503	0.40%
2018/03/21	3	65.10	0	0.00	65.20	3	500	0.60%
2018/03/20	4	65.40	0	0.00	65.40	4	504	0.79%
2018/03/19	2	65.70	0	0.00	65.90	2	507	0.39%
2018/03/16	3	65.73	2	65.95	65.90	1	510	0.20%
2018/03/15	6	65.65	0	0.00	65.70	6	507	1.18%
2018/03/14	5	65.68	1	65.00	65.80	4	502	0.80%
2018/03/09	0	0.00	2	64.50	64.50	-2	480	-0.42%
2018/03/08	10	65.00	10	64.56	64.40	0	481	0.00%
2018/03/07	12	64.78	15	64.25	64.00	-3	473	-0.63%
2018/03/06	3	63.60	0	0.00	63.30	3	475	0.63%
2018/03/01	1	62.00	0	0.00	62.60	1	482	0.21%
2018/02/23	0	0.00	0	63.00	62.90	0	494	0.00%
2018/01/30	0	0.00	4	63.18	62.90	-4	561	-0.71%
2018/01/29	1	63.60	0	0.00	63.60	1	584	0.17%
2018/01/26	2	64.45	2	64.65	64.30	0	583	0.00%
2018/01/25	1	64.40	0	0.00	64.30	1	585	0.17%
2018/01/23	1	65.00	1	64.40	64.70	0	572	0.00%
2018/01/22	0	0.00	1	64.50	63.50	-1	556	-0.18%
2018/01/19	1	63.60	1	64.00	62.80	0	550	0.00%
2018/01/18	0	0.00	1	64.00	63.60	-1	551	-0.18%
2018/01/15	12	63.75	6	63.87	65.10	6	563	1.07%
2018/01/12	0	0.00	141	61.81	61.80	-141	542	-26.00%	大賣/鉅額交易
2018/01/10	4	61.80	0	0.00	61.90	4	553	0.72%
2018/01/08	9	62.17	1	62.10	62.10	8	561	1.43%
2018/01/05	7	62.74	1	62.60	62.70	6	566	1.06%
2018/01/04	5	63.74	0	0.00	63.50	5	567	0.88%