營邦 (3693)-元富-松德券商分點個股進出

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

營邦

(3693)

可現股當沖

股價
308.5
漲跌
▼4.5
漲幅
-1.44%
成交量
291張
產業
上櫃電腦及週邊類股
220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

營邦 (3693)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
2024/05/03	0.2	313.17	0	0.00	308.50	0.2	1,024	0.01%
2024/04/30	1	316.00	0.4	315.70	315.50	0.6	1,084	0.05%
2024/04/29	0.5	315.34	0	0.00	317.50	0.5	1,097	0.04%
2024/04/26	2	313.50	2	310.00	310.00	0	1,140	0.00%
2024/04/25	0.1	301.50	0	304.00	301.00	0	1,147	0.00%
2024/04/24	0	310.50	0.1	310.50	309.50	0	1,151	0.00%
2024/04/23	0.1	310.50	0.3	307.00	304.00	-0.3	1,159	-0.02%
2024/04/22	0.3	316.00	0	0.00	302.00	0.3	1,169	0.03%
2024/04/19	1	312.50	2.1	323.68	315.50	-1.1	1,171	-0.10%
2024/04/18	3.1	338.39	3	329.83	334.00	0.1	1,175	0.01%
2024/04/17	1	323.00	0	321.50	323.50	1	1,191	0.08%
2024/04/16	0.2	323.55	0	0.00	319.50	0.2	1,213	0.02%
2024/04/15	0.1	362.50	0.6	362.88	355.00	-0.5	1,251	-0.04%
2024/04/12	0.6	366.99	0.5	367.78	368.00	0.1	1,266	0.01%
2024/04/11	0.3	363.50	1.6	363.19	362.50	-1.3	1,268	-0.10%
2024/04/10	0.8	363.09	3	364.76	363.00	-2.2	1,271	-0.17%
2024/04/09	1.9	372.77	2.2	374.42	376.50	-0.2	1,268	-0.02%
2024/04/08	1.2	378.40	3.5	377.38	373.00	-2.3	1,285	-0.18%
2024/04/03	4.5	372.64	2.1	367.51	376.50	2.4	1,286	0.19%
2024/04/02	0	0.00	2	363.75	363.50	-2	1,278	-0.16%
2024/03/29	0	0.00	1	374.50	375.00	-1	1,290	-0.08%
2024/03/28	0	367.00	0.2	369.14	376.50	-0.2	1,294	-0.01%
2024/03/27	0.2	374.50	0.8	374.96	371.50	-0.6	1,297	-0.04%
2024/03/26	0.8	384.50	0.7	379.25	374.00	0.1	1,313	0.01%
2024/03/25	0.1	371.00	0.6	370.40	373.50	-0.5	1,302	-0.04%
2024/03/22	1.3	380.50	2.1	376.33	367.00	-0.8	1,306	-0.06%
2024/03/21	1.1	369.81	0.9	365.86	377.50	0.2	1,297	0.02%
2024/03/20	0.9	370.00	0	0.00	362.50	0.9	1,297	0.07%
2024/03/19	0	0.00	1	373.50	369.00	-1	1,306	-0.08%
2024/03/18	1	377.50	1.2	375.92	376.50	-0.2	1,320	-0.01%
2024/03/15	0.2	382.71	0.4	383.11	381.50	-0.3	1,343	-0.02%
2024/03/14	1.5	375.51	1	373.72	377.00	0.5	1,387	0.03%
2024/03/13	1.1	393.08	1.1	403.51	386.50	0	1,410	0.00%
2024/03/12	0.1	416.00	0	417.00	414.50	0	1,418	0.00%
2024/03/11	0	0.00	1	404.00	413.50	-1	1,444	-0.07%
2024/03/08	2	411.92	2	414.50	404.00	0	1,478	0.00%
2024/03/07	0	422.00	1	421.50	420.50	-1	1,513	-0.06%
2024/03/06	2	430.25	0	0.00	428.50	2	1,578	0.13%
2024/03/05	2	443.75	7.1	445.60	438.00	-5.1	1,696	-0.30%
2024/03/01	0	432.00	1.6	431.77	428.00	-1.6	1,739	-0.09%
2024/02/29	0.6	425.50	0.3	423.56	428.00	0.3	1,767	0.01%
2024/02/27	0.3	423.19	0.7	425.51	421.00	-0.4	1,782	-0.02%
2024/02/26	0.7	426.27	0	0.00	420.00	0.7	1,808	0.04%
2024/02/22	1	431.42	0	0.00	425.50	1	1,903	0.05%
2024/02/21	1	433.00	0	0.00	433.00	1	1,896	0.05%
2024/02/20	1.1	438.77	1	432.00	432.00	0.1	1,914	0.00%
2024/02/19	2	444.94	2.5	448.29	441.50	-0.4	1,929	-0.02%
2024/02/16	3.5	462.17	3	472.78	449.50	0.4	1,999	0.02%
2024/02/15	2	438.39	5.9	442.02	444.50	-3.8	1,989	-0.19%
2024/02/05	9.9	454.79	5.1	458.23	469.00	4.7	1,987	0.24%
2024/02/02	0	440.00	0	0.00	438.00	0	1,971	0.00%
2024/02/01	1	428.50	1	428.50	428.50	0	2,021	0.00%
2024/01/31	0	0.00	1.4	437.68	432.50	-1.4	2,133	-0.07%
2024/01/30	2.4	442.42	0	0.00	438.00	2.4	2,212	0.11%
2024/01/29	1	430.00	1.1	432.61	433.00	-0.1	2,270	0.00%
2024/01/26	0.1	427.00	3.1	427.48	432.00	-3	2,328	-0.13%
2024/01/25	3.1	451.50	0	0.00	433.50	3.1	2,384	0.13%
2024/01/23	0	0.00	2.9	436.44	432.50	-2.9	2,487	-0.12%
2024/01/22	3.9	438.85	2.8	440.17	438.50	1.1	2,517	0.04%
2024/01/19	1.8	422.64	0.1	425.00	419.50	1.7	2,544	0.07%
2024/01/18	1.1	408.50	1.8	413.13	413.00	-0.7	2,586	-0.03%
2024/01/17	1.8	419.46	1	411.52	411.50	0.8	2,725	0.03%
2024/01/16	0	432.00	0	0.00	421.50	0	2,779	0.00%
2024/01/12	1	436.00	2.2	437.78	432.00	-1.2	2,887	-0.04%
2024/01/11	2.2	440.90	2.8	442.47	442.00	-0.6	2,955	-0.02%
2024/01/10	3.8	431.76	5.4	432.16	440.00	-1.6	3,028	-0.05%
2024/01/09	9.4	442.17	6	435.79	438.50	3.4	3,078	0.11%
2024/01/08	0	0.00	3	410.00	403.00	-3	3,052	-0.10%
2024/01/05	1	422.50	0	0.00	414.50	1	3,093	0.03%
2024/01/04	1	426.00	0	0.00	420.50	1	3,156	0.03%
2024/01/03	1	422.50	0	0.00	425.00	1	3,295	0.03%
2024/01/02	1	429.04	2	428.25	429.50	-1	3,363	-0.03%
2023/12/29	1	441.00	0	0.00	441.00	1	3,434	0.03%
2023/12/27	2	439.25	1	440.50	439.00	1	3,607	0.03%
2023/12/26	0.1	446.50	0	0.00	440.50	0.1	3,717	0.00%
2023/12/22	1	458.00	0.1	452.00	453.00	0.9	3,916	0.02%
2023/12/21	15.1	458.13	0	0.00	455.00	15.1	4,050	0.37%
2023/12/20	0	0.00	1	445.50	449.50	-1	4,227	-0.02%
2023/12/19	2	440.25	2	438.00	437.00	0	4,359	0.00%
2023/12/18	3	444.83	2	442.50	442.00	1	4,423	0.02%
2023/12/15	0	0.00	1	448.00	446.00	-1	4,520	-0.02%
2023/12/14	1	446.50	0.1	449.50	445.00	0.9	4,593	0.02%
2023/12/13	1.1	444.44	0	0.00	443.50	1.1	4,658	0.02%
2023/12/12	1	446.50	0	0.00	440.50	1	4,713	0.02%
2023/12/11	35.1	451.69	26.2	442.58	448.00	8.9	4,755	0.19%
2023/12/08	2.2	480.10	26	476.54	476.50	-23.8	4,780	-0.50%
2023/12/07	2	482.50	0.2	472.00	481.00	1.8	4,866	0.04%
2023/12/06	0.2	487.93	0.2	485.01	476.00	0	4,946	0.00%
2023/12/05	2.3	484.12	2.3	482.30	478.50	-0.1	5,100	0.00%
2023/12/04	0.9	500.89	1.2	509.24	497.00	-0.3	5,183	-0.01%
2023/12/01	1.3	505.07	2.6	509.69	513.00	-1.3	5,339	-0.02%
2023/11/30	8.6	505.80	40.5	506.70	494.50	-32	5,424	-0.59%
2023/11/29	32.5	492.89	0	0.00	496.00	32.5	5,370	0.61%
2023/11/27	0	0.00	1	436.00	432.00	-1	5,437	-0.02%
2023/11/22	0	0.00	3.5	486.00	482.00	-3.5	5,541	-0.06%
2023/11/21	3.5	487.21	2.2	491.12	490.50	1.3	5,595	0.02%
2023/11/20	1.2	466.45	2.5	469.05	474.00	-1.3	5,601	-0.02%
2023/11/17	0.5	468.21	0	0.00	471.50	0.5	5,709	0.01%
2023/11/16	0	0.00	2.4	477.36	466.00	-2.4	5,848	-0.04%
2023/11/15	4.4	485.61	3.1	488.64	476.50	1.3	5,969	0.02%
2023/11/14	2.1	468.59	1.1	470.69	471.00	1	6,098	0.02%
2023/11/13	2.1	473.28	1.6	488.94	471.50	0.4	6,206	0.01%
2023/11/10	4.6	478.59	8.7	483.15	488.00	-4	6,329	-0.06%
2023/11/09	2.7	481.51	2.8	476.92	484.50	-0.1	6,392	0.00%
2023/11/08	7.8	485.81	12	490.16	477.50	-4.2	6,449	-0.06%
2023/11/07	13	475.63	12.6	471.59	485.00	0.4	6,509	0.01%
2023/11/06	7.6	461.60	4	457.94	465.00	3.6	6,641	0.05%
2023/11/03	4	441.00	6.7	445.02	443.50	-2.7	6,759	-0.04%
2023/11/02	2.7	441.48	1.3	435.05	430.50	1.4	6,942	0.02%
2023/11/01	3.3	418.84	3.4	421.13	421.00	-0.1	7,033	0.00%
2023/10/31	5.3	418.72	3.3	437.04	417.00	2	7,115	0.03%
2023/10/30	5.3	448.68	0.3	451.95	444.00	5	7,115	0.07%
2023/10/27	0.3	460.67	0.4	469.80	449.00	-0.1	7,225	0.00%
2023/10/26	3.4	468.53	2.8	466.68	462.00	0.6	7,313	0.01%
2023/10/25	6.8	487.71	12.9	488.75	482.00	-6.1	7,286	-0.08%
2023/10/24	3.9	451.48	2.3	450.23	457.50	1.6	7,261	0.02%
2023/10/23	2.3	457.84	1.4	460.47	448.50	0.9	7,381	0.01%
2023/10/20	1.4	449.70	5	448.95	458.00	-3.6	7,467	-0.05%
2023/10/19	3	463.78	0.8	459.83	461.00	2.2	7,485	0.03%
2023/10/18	3.8	476.89	0	489.00	455.00	3.8	7,477	0.05%
2023/10/17	1	527.03	2.6	523.23	502.00	-1.6	7,471	-0.02%
2023/10/16	5.6	521.05	3.9	520.70	521.00	1.8	7,457	0.02%
2023/10/13	1.9	519.46	1	530.00	525.00	0.9	7,490	0.01%
2023/10/12	1.1	520.73	2.5	512.41	522.00	-1.4	7,507	-0.02%
2023/10/11	4.5	538.55	7.3	539.52	510.00	-2.8	7,579	-0.04%
2023/10/06	6.3	573.80	6	584.37	565.00	0.3	7,658	0.00%
2023/10/05	7	585.53	2.2	581.36	582.00	4.8	7,722	0.06%
2023/10/04	4.2	573.58	4	577.75	580.00	0.2	7,700	0.00%
2023/10/03	3	558.67	7.6	569.78	571.00	-4.6	7,656	-0.06%
2023/10/02	14.6	570.03	11.4	572.18	569.00	3.2	7,732	0.04%
2023/09/28	3.4	535.05	4	542.55	545.00	-0.6	7,679	-0.01%
2023/09/27	12	536.07	15.2	537.90	541.00	-3.3	7,666	-0.04%
2023/09/26	6	563.03	11.4	569.36	534.00	-5.4	7,638	-0.07%
2023/09/25	12.7	568.84	15.7	570.90	565.00	-3.1	7,621	-0.04%
2023/09/22	10.7	540.64	4.8	529.33	550.00	6	7,537	0.08%
2023/09/21	12.8	494.72	10.1	497.82	500.00	2.7	7,485	0.04%
2023/09/20	10.1	508.27	6.6	511.52	505.00	3.5	7,490	0.05%
2023/09/19	1.6	520.12	2	529.01	516.00	-0.4	7,489	-0.01%
2023/09/18	7.1	551.65	2	542.00	524.00	5.1	7,537	0.07%
2023/09/15	3	575.33	3.6	576.94	577.00	-0.6	7,644	-0.01%
2023/09/14	1.6	574.50	4.2	578.04	579.00	-2.5	7,733	-0.03%
2023/09/13	6.1	577.62	5.2	574.43	568.00	0.9	7,974	0.01%
2023/09/12	2.2	581.04	4.6	583.42	582.00	-2.4	7,989	-0.03%
2023/09/11	3.6	580.66	0	593.00	575.00	3.6	7,960	0.04%
2023/09/08	7	632.69	9	628.25	609.00	-2	7,906	-0.03%
2023/09/07	15.1	599.60	6.7	592.05	620.00	8.4	7,776	0.11%
2023/09/06	19.7	619.93	26.2	624.29	591.00	-6.5	7,687	-0.08%
2023/09/05	15.2	589.08	20.6	592.48	615.00	-5.4	7,554	-0.07%
2023/09/04	7.6	559.85	2.9	555.68	574.00	4.7	7,482	0.06%
2023/09/01	6.9	543.34	5.3	541.77	541.00	1.6	7,489	0.02%
2023/08/31	6.3	559.00	6.5	558.77	560.00	-0.2	7,462	0.00%
2023/08/30	0	0.00	1.1	552.00	552.00	-1.1	7,412	-0.01%
2023/08/29	2.6	507.89	1.9	510.74	502.00	0.7	7,463	0.01%
2023/08/28	2.9	543.19	6.5	538.49	510.00	-3.6	7,460	-0.05%
2023/08/25	6.5	555.91	6	553.41	534.00	0.5	7,461	0.01%
2023/08/24	10	551.47	11	556.77	554.00	-1	7,424	-0.01%
2023/08/23	14	559.72	7.9	560.28	534.00	6.1	7,396	0.08%
2023/08/22	7.9	604.89	17.8	618.87	570.00	-9.9	7,441	-0.13%
2023/08/21	10.7	577.30	7.2	565.01	597.00	3.5	7,376	0.05%
2023/08/18	8.3	547.45	5.1	545.60	543.00	3.2	7,261	0.04%
2023/08/17	11.1	511.02	15.7	514.03	515.00	-4.6	7,091	-0.07%
2023/08/16	4.7	483.72	9	470.64	511.00	-4.3	6,978	-0.06%
2023/08/15	10	473.61	8.9	473.78	465.00	1.1	6,884	0.02%
2023/08/14	8.9	461.97	5.9	464.46	450.00	3	6,822	0.04%
2023/08/11	10.9	478.20	11.8	481.30	466.00	-0.8	6,763	-0.01%
2023/08/10	16.8	466.29	9	480.43	462.50	7.8	6,680	0.12%
2023/08/09	13	481.91	17	471.03	488.00	-4	6,497	-0.06%
2023/08/08	54	469.31	53.9	458.93	460.50	0.2	6,380	0.00%
2023/08/07	13.9	423.36	9.7	422.56	429.50	4.1	6,169	0.07%
2023/08/04	60.7	398.88	67.5	398.60	402.50	-6.8	6,049	-0.11%
2023/08/02	8.5	368.35	2	388.03	366.00	6.5	6,006	0.11%
2023/08/01	7	402.69	5.8	422.48	386.50	1.2	5,931	0.02%
2023/07/31	52.8	434.79	49.4	423.47	422.00	3.4	5,859	0.06%
2023/07/28	0	0.00	3	398.33	398.50	-3	5,715	-0.05%
2023/07/27	6.4	361.43	5.5	366.99	362.50	0.8	5,691	0.01%
2023/07/26	5.5	363.15	12.1	365.51	364.50	-6.5	5,581	-0.12%
2023/07/25	9.1	357.11	2	359.50	348.00	7.1	5,409	0.13%
2023/07/24	4	351.38	3.3	348.86	338.50	0.7	5,293	0.01%
2023/07/21	1.3	347.50	7.4	339.23	347.00	-6.1	5,213	-0.12%
2023/07/20	8.4	345.72	5.4	341.59	344.50	3	5,152	0.06%
2023/07/19	10.4	339.08	5.4	333.95	335.50	5	5,070	0.10%
2023/07/18	3.4	339.91	1	349.00	332.50	2.4	5,015	0.05%
2023/07/17	4	333.38	3	334.00	342.00	1	4,955	0.02%
2023/07/14	0	0.00	2	339.23	339.00	-2	4,887	-0.04%
2023/07/13	9	370.69	8.2	378.57	338.00	0.8	4,768	0.02%
2023/07/12	6.2	359.69	4.6	361.17	375.50	1.6	4,631	0.03%
2023/07/11	3.6	349.44	2	341.50	341.50	1.6	4,630	0.03%
2023/07/10	0	0.00	5.2	347.08	338.00	-5.2	4,784	-0.11%
2023/07/07	10.2	353.02	5.3	352.00	347.00	4.9	4,860	0.10%
2023/07/06	1.3	340.53	5.8	346.71	332.00	-4.5	4,750	-0.10%
2023/07/05	6.8	348.12	2.7	342.99	348.00	4.1	4,732	0.09%
2023/07/04	1.7	339.63	4	339.43	339.50	-2.3	4,687	-0.05%
2023/07/03	4	345.51	7.9	343.30	332.50	-4	4,694	-0.08%
2023/06/30	5.9	323.57	3.1	315.49	326.00	2.9	4,602	0.06%
2023/06/29	5.1	309.92	2.4	309.12	314.00	2.7	4,551	0.06%
2023/06/28	5.4	301.90	15.6	299.75	294.00	-10.2	4,498	-0.23%
2023/06/27	0.6	298.88	16.7	299.70	294.00	-16.1	4,435	-0.36%
2023/06/26	6.7	314.91	15.8	312.17	305.00	-9	4,345	-0.21%
2023/06/21	27.8	341.72	9.9	343.85	333.00	17.9	4,255	0.42%
2023/06/20	26.9	319.01	7	322.86	337.50	19.8	4,108	0.48%
2023/06/19	10	303.32	9.5	303.16	307.00	0.5	3,972	0.01%
2023/06/16	2.5	270.87	6.4	273.73	292.00	-3.8	3,670	-0.10%
2023/06/15	4.4	258.33	1.4	254.72	265.50	3	3,575	0.08%
2023/06/14	3.4	246.72	1.4	249.88	246.00	2	3,488	0.06%
2023/06/13	3.4	251.48	3.7	252.27	245.50	-0.2	3,452	-0.01%
2023/06/12	0.7	245.98	5.5	246.78	244.00	-4.8	3,415	-0.14%
2023/06/09	6.5	249.15	7.2	245.93	248.00	-0.7	3,401	-0.02%
2023/06/08	6.2	240.24	8.5	251.50	241.00	-2.3	3,361	-0.07%
2023/06/07	8.5	244.56	0.9	245.14	245.50	7.6	3,298	0.23%
2023/06/06	0.9	229.69	2.3	230.89	229.50	-1.4	3,236	-0.04%
2023/06/05	1.6	232.15	3.3	225.94	230.00	-1.7	3,281	-0.05%
2023/06/02	2.9	230.47	2.7	228.74	221.50	0.2	3,232	0.01%
2023/06/01	2.7	227.23	4.4	227.55	229.00	-1.7	3,167	-0.05%
2023/05/31	5.4	223.67	2.4	221.68	221.50	3	3,122	0.10%
2023/05/30	0.4	216.02	6	216.50	214.00	-5.6	3,065	-0.18%
2023/05/29	8	217.04	3.3	215.03	215.00	4.8	3,025	0.16%
2023/05/26	5.3	218.42	10.8	227.08	210.50	-5.5	2,986	-0.19%
2023/05/25	7.8	211.20	1.6	214.49	222.00	6.3	2,848	0.22%
2023/05/24	0.4	202.10	1	199.95	202.00	-0.5	2,797	-0.02%
2023/05/23	1.1	203.93	4.2	201.24	199.00	-3.1	2,943	-0.11%
2023/05/22	5.2	198.67	6.1	194.41	197.50	-0.9	2,960	-0.03%
2023/05/19	7.1	197.73	1	195.50	195.50	6.1	2,961	0.21%
2023/05/18	0	193.50	7.5	190.90	191.50	-7.4	2,916	-0.26%
2023/05/17	4.3	192.17	4.5	189.03	192.00	-0.2	2,981	-0.01%
2023/05/16	4.9	186.03	1.2	190.72	188.50	3.7	2,947	0.13%
2023/05/15	0.9	182.03	4.3	180.45	175.00	-3.4	2,872	-0.12%
2023/05/12	4.3	182.71	5	183.90	184.00	-0.7	2,874	-0.02%
2023/05/10	6	173.83	0	0.00	176.00	6	2,855	0.21%
2023/05/08	26	198.00	27	197.46	198.00	-1	2,830	-0.04%
2023/05/05	1	180.00	7.2	186.81	180.00	-6.2	2,878	-0.21%
2023/05/04	1	181.00	5	184.60	188.00	-4	2,892	-0.14%
2023/04/28	7	177.00	1	180.00	178.50	6	3,146	0.19%
2023/04/26	0	0.00	1	190.00	178.50	-1	3,852	-0.03%
2023/04/25	1	210.00	0	0.00	194.50	1	3,936	0.03%
2023/04/24	0	0.00	1	210.50	216.00	-1	3,976	-0.03%
2023/04/21	0	0.00	1	194.50	196.50	-1	4,026	-0.02%
2023/04/19	0	0.00	0	192.50	195.50	0	4,090	0.00%
2023/04/18	0	190.00	2	190.00	194.50	-2	4,140	-0.05%
2023/04/17	9.2	183.71	14.2	181.19	185.00	-5	4,209	-0.12%
2023/04/14	31.2	178.74	18.1	179.41	180.00	13.1	4,177	0.31%
2023/04/13	10	173.89	11.1	170.49	176.00	-1.1	4,051	-0.03%
2023/04/12	2.9	163.27	2	163.02	166.50	0.9	3,831	0.02%
2023/04/11	0	0.00	5	151.40	151.50	-5	3,706	-0.13%
2023/04/10	4.1	137.41	1.3	137.54	138.00	2.8	3,668	0.08%
2023/04/07	2	135.24	6.8	135.79	136.00	-4.8	3,627	-0.13%
2023/04/06	6	134.81	5.6	134.78	132.00	0.4	3,581	0.01%
2023/03/31	3.2	131.55	2.7	131.55	128.50	0.5	3,503	0.01%
2023/03/30	4.9	129.64	7.3	130.34	131.50	-2.4	3,472	-0.07%
2023/03/29	1.7	125.50	2	124.50	127.00	-0.3	3,416	-0.01%
2023/03/28	2	123.00	1.7	120.24	119.50	0.3	3,388	0.01%
2023/03/27	1.7	124.58	0.1	124.50	124.00	1.6	3,378	0.05%
2023/03/24	1.1	124.73	1.1	125.81	124.00	0	3,383	0.00%
2023/03/23	2.1	121.39	2.1	121.78	127.50	-0.1	3,405	0.00%
2023/03/22	0.1	119.44	1.7	121.94	120.00	-1.5	3,518	-0.04%
2023/03/21	1.6	114.94	0	116.50	115.50	1.6	3,726	0.04%
2023/03/20	0	112.50	0.6	112.88	113.00	-0.6	3,827	-0.02%
2023/03/17	0.1	112.00	2.2	111.57	111.00	-2.2	3,901	-0.06%
2023/03/16	2.3	108.58	0.4	110.35	108.50	1.9	3,926	0.05%
2023/03/15	0.4	111.42	2	111.27	110.50	-1.6	3,920	-0.04%
2023/03/14	2.4	112.40	7	111.79	110.00	-4.7	3,909	-0.12%
2023/03/13	7.3	113.50	0	0.00	114.00	7.3	3,897	0.19%
2023/03/10	1	123.00	0.7	124.15	118.50	0.3	3,883	0.01%
2023/03/09	5.7	128.44	0.6	128.00	126.00	5.1	3,871	0.13%
2023/03/08	1.7	133.86	5.2	137.49	129.50	-3.5	3,869	-0.09%
2023/03/07	2.2	133.02	1.4	132.67	132.00	0.7	3,802	0.02%
2023/03/06	0	131.72	2.6	131.82	130.50	-2.6	3,798	-0.07%
2023/03/03	3.1	131.42	1.1	131.12	130.00	2	3,790	0.05%
2023/03/02	1.1	129.96	2	128.50	128.00	-0.9	3,754	-0.02%
2023/03/01	0.9	126.83	2	125.55	127.00	-1.2	3,751	-0.03%
2023/02/24	3.1	128.49	1	126.50	126.50	2.1	3,755	0.06%
2023/02/23	0.1	127.00	0.7	126.18	128.00	-0.6	3,742	-0.02%
2023/02/22	1.7	126.68	2.8	126.73	124.50	-1.1	3,736	-0.03%
2023/02/21	6.8	140.88	6.4	139.33	132.00	0.4	3,725	0.01%
2023/02/20	5.4	131.68	2.1	131.69	134.00	3.3	3,566	0.09%
2023/02/17	2.1	130.01	0.9	130.48	130.00	1.2	3,509	0.03%
2023/02/16	0.9	130.98	0.3	129.83	130.00	0.6	3,474	0.02%
2023/02/15	1.3	133.30	2.5	133.05	130.50	-1.2	3,453	-0.03%
2023/02/14	0.5	127.60	3.3	127.13	126.50	-2.8	3,358	-0.08%
2023/02/13	3.3	125.40	1.3	124.92	124.50	2.1	3,361	0.06%
2023/02/10	1.3	126.06	0.7	127.40	123.50	0.5	3,353	0.02%
2023/02/09	0.7	127.22	0.1	129.00	127.50	0.7	3,319	0.02%
2023/02/08	2.1	128.02	0.5	128.60	125.50	1.6	3,282	0.05%
2023/02/07	3.5	130.87	3.4	129.83	128.50	0	3,220	0.00%
2023/02/06	1.8	132.09	1.1	132.69	133.00	0.7	3,170	0.02%
2023/02/03	2.7	132.96	4.1	128.55	129.00	-1.3	3,120	-0.04%
2023/02/02	3.1	129.76	1.1	127.50	130.00	2	3,030	0.06%
2023/02/01	3.1	130.61	1.9	131.31	128.00	1.2	2,934	0.04%
2023/01/31	1.9	127.61	4.6	128.77	127.00	-2.8	2,825	-0.10%
2023/01/30	11.6	136.84	9.2	137.18	129.50	2.5	2,764	0.09%
2023/01/17	31.2	137.33	35.3	138.03	136.50	-4.2	2,646	-0.16%
2023/01/16	33.3	127.20	28.5	127.34	133.00	4.8	2,187	0.22%
2023/01/13	1.1	114.03	5.3	116.16	121.00	-4.1	1,913	-0.22%
2023/01/12	4.5	107.92	2.4	108.98	110.00	2	1,822	0.11%
2023/01/11	2.4	108.59	1	108.00	106.50	1.4	1,781	0.08%
2023/01/09	1	103.50	1	104.00	104.50	0	1,697	0.00%
2023/01/06	3.1	99.41	2	99.55	99.40	1.1	1,665	0.07%
2023/01/05	2	110.75	3.1	113.61	105.50	-1.1	1,634	-0.07%
2023/01/04	3	109.67	3	110.84	115.00	0	1,554	0.00%
2022/12/28	0.1	110.00	0	0.00	106.50	0.1	1,503	0.01%
2022/12/16	4	115.00	4	116.50	119.00	0	1,465	0.00%
2022/12/15	20.1	112.47	20.5	112.09	114.50	-0.4	1,447	-0.02%
2022/12/14	1.5	110.07	2.6	111.37	115.00	-1.1	1,379	-0.08%
2022/12/13	7.6	105.66	12	105.29	107.00	-4.4	1,223	-0.36%
2022/12/12	3	99.77	87.2	97.84	103.50	-84.2	982	-8.57%
2022/12/09	90.7	94.24	63.3	90.15	94.40	27.4	870	3.15%
2022/12/08	177.1	85.90	118	85.90	85.90	59.1	795	7.43%	大買/大賣/
2022/12/07	0.5	76.91	0.1	78.05	78.10	0.4	763	0.05%
2022/12/06	0.3	78.36	0.3	78.00	76.60	0.1	760	0.01%
2022/12/05	0.1	79.19	0.5	79.42	78.30	-0.4	758	-0.06%
2022/12/02	0.6	83.00	0.5	82.39	79.00	0.1	763	0.01%
2022/12/01	0.1	81.57	0.6	81.98	83.40	-0.5	747	-0.07%
2022/11/30	0.7	80.38	0.8	80.13	80.90	-0.1	740	-0.02%
2022/11/29	1.4	76.81	2.1	77.02	78.80	-0.7	738	-0.09%
2022/11/28	1.4	79.49	0	79.20	77.10	1.4	754	0.18%
2022/11/25	0.1	76.23	0.1	77.40	77.00	-0.1	773	-0.01%
2022/11/24	0.6	76.21	0	76.50	76.60	0.6	797	0.07%
2022/11/23	1	77.00	2	76.09	76.30	-1	802	-0.13%
2022/11/22	1	74.92	0.3	75.81	74.40	0.8	791	0.10%
2022/11/21	3.3	76.56	0.5	78.40	76.40	2.7	783	0.35%
2022/11/18	1.5	76.16	0.5	79.08	75.80	1.1	777	0.14%
2022/11/17	1.5	74.25	3	77.15	78.50	-1.6	752	-0.21%
2022/11/16	0	72.47	1	74.40	74.50	-1	709	-0.13%
2022/11/15	0	0.00	0.5	69.84	69.60	-0.5	687	-0.07%
2022/11/14	0	0.00	0.4	71.16	69.60	-0.4	692	-0.05%
2022/11/10	3.8	71.55	2.1	73.32	71.60	1.7	668	0.25%
2022/11/09	0.1	69.67	0	71.20	74.90	0.1	635	0.02%
2022/11/08	1	68.50	1.6	68.40	68.10	-0.6	605	-0.10%
2022/11/07	0	65.90	0	66.30	65.00	0	602	0.00%
2022/11/04	0.5	62.92	0	0.00	66.00	0.5	629	0.08%
2022/11/03	0	0.00	0	62.30	63.30	0	625	-0.01%
2022/11/02	0	61.23	0	61.80	61.30	0	636	0.00%
2022/11/01	0.2	60.85	0	0.00	60.40	0.2	646	0.03%
2022/10/25	0	0.00	0	58.00	57.00	0	654	0.00%
2022/10/24	0	59.80	0	0.00	58.00	0	659	0.00%
2022/10/21	0	0.00	0.3	59.31	57.30	-0.3	657	-0.05%
2022/10/20	0.2	61.61	0.4	60.37	60.70	-0.2	653	-0.03%
2022/10/19	0.5	63.54	0	62.00	63.30	0.5	646	0.08%
2022/10/18	0	59.70	0	0.00	59.00	0	638	0.00%
2022/10/17	1	59.50	1.2	59.81	59.60	-0.2	639	-0.02%
2022/10/14	0.2	67.58	0	0.00	65.20	0.2	622	0.03%
2022/10/13	0	0.00	0.2	72.42	65.60	-0.2	607	-0.04%
2022/10/12	0.2	71.14	0.6	72.64	72.80	-0.3	582	-0.06%
2022/10/11	0.6	70.78	0	0.00	67.00	0.6	568	0.10%
2022/10/07	0	0.00	0	70.10	71.10	0	571	-0.01%
2022/10/06	0	0.00	2	65.54	64.70	-2	555	-0.37%
2022/10/05	0.1	66.80	0	0.00	66.00	0.1	556	0.02%
2022/10/04	0	0.00	0	67.00	66.40	0	571	-0.01%
2022/10/03	0	0.00	0.1	67.17	67.00	-0.1	570	-0.01%
2022/09/30	0.1	66.05	0	0.00	66.90	0.1	568	0.02%
2022/09/28	0	0.00	0.1	64.00	63.00	-0.1	559	-0.03%
2022/09/27	2.1	64.84	0	0.00	66.00	2.1	555	0.39%
2022/09/26	0	0.00	0	64.50	62.60	0	552	0.00%
2022/09/23	0	65.20	0.8	68.90	64.30	-0.8	543	-0.14%
2022/09/22	0.1	70.50	0	0.00	71.00	0.1	533	0.02%
2022/09/21	0.4	70.27	0.1	70.60	70.80	0.3	528	0.06%
2022/09/20	0	71.11	0	0.00	71.30	0	525	0.00%
2022/09/19	0	0.00	0.2	70.50	70.00	-0.2	521	-0.03%
2022/09/15	0.1	72.50	0	73.44	72.60	0.1	515	0.01%
2022/09/14	0.1	72.18	0	0.00	73.10	0.1	504	0.02%
2022/09/13	0.3	73.20	0	0.00	72.60	0.3	497	0.06%
2022/09/12	0	71.30	0	72.00	71.40	0	486	0.01%
2022/09/08	0	71.30	0	0.00	70.20	0	478	0.00%
2022/09/07	0	0.00	0.5	69.18	68.90	-0.5	461	-0.12%
2022/09/06	0.3	69.14	0.1	70.90	69.70	0.2	454	0.04%
2022/09/05	1.3	71.01	2	73.45	70.10	-0.7	442	-0.16%
2022/09/02	0	74.11	2.2	74.11	71.50	-2.2	420	-0.52%
2022/09/01	2.1	71.53	1.4	69.76	73.50	0.7	388	0.19%
2022/08/31	1.5	67.08	1.2	67.02	69.00	0.3	356	0.07%
2022/08/30	1.2	66.45	2.4	66.20	64.20	-1.2	323	-0.36%
2022/08/29	0.3	63.39	0.1	62.90	63.70	0.2	304	0.08%
2022/08/26	2	63.60	0.4	63.33	63.10	1.6	298	0.54%
2022/08/25	0.5	64.77	0	0.00	64.60	0.5	292	0.18%
2022/08/24	0	0.00	0	63.40	62.50	0	283	-0.01%
2022/08/23	1	62.80	1	62.70	62.70	0	280	0.01%
2022/08/22	1	62.80	1.5	63.62	63.60	-0.5	277	-0.18%
2022/08/19	0.5	66.00	0.3	66.06	62.90	0.2	272	0.06%
2022/08/18	0.3	64.38	0.2	63.02	64.00	0.1	258	0.04%
2022/08/16	0	0.00	0	62.40	62.00	0	242	0.00%
2022/08/15	0.2	61.10	1	61.20	61.20	-0.8	237	-0.33%
2022/08/11	88	63.80	88	63.70	61.60	0	219	0.00%
2022/08/10	0	0.00	0	58.20	58.00	0	184	-0.02%
2022/08/09	0	56.00	0.2	62.00	58.10	-0.1	184	-0.08%
2022/08/08	0.2	64.51	1.2	64.23	61.30	-1	170	-0.59%
2022/08/05	1.2	62.02	0	61.40	62.90	1.1	158	0.72%
2022/08/04	0	57.50	0.2	57.70	58.00	-0.2	143	-0.13%
2022/08/02	0.1	57.95	0	58.00	58.20	0.1	140	0.08%
2022/08/01	0	0.00	0.3	60.13	59.90	-0.3	137	-0.21%
2022/07/29	0.2	58.61	0	59.80	59.90	0.2	134	0.13%
2022/07/28	0	57.90	0	0.00	57.50	0	125	0.01%
2022/07/27	0	57.60	1	57.20	57.00	-1	122	-0.79%
2022/07/26	0.1	57.02	1	57.70	57.60	-0.9	121	-0.77%
2022/07/25	0.6	58.04	0.1	57.96	57.20	0.6	118	0.48%
2022/07/22	2.6	56.91	3.1	56.30	56.70	-0.6	112	-0.52%
2022/07/21	0	0.00	0.3	55.00	54.50	-0.3	106	-0.25%
2022/07/20	0	54.00	0	0.00	54.50	0	107	0.01%
2022/07/19	0.1	53.79	3.2	55.24	54.90	-3.1	106	-2.91%
2022/07/18	0.1	52.62	1	52.60	52.60	-0.9	101	-0.88%
2022/07/15	126.8	56.66	126	54.97	53.50	0.8	100	0.80%	大買/大賣/
2022/07/14	0	52.78	0.1	51.84	51.60	-0.1	80	-0.09%
2022/07/13	1.1	54.17	0.1	55.09	53.40	1	78	1.22%
2022/07/12	2	53.86	128.1	53.56	53.00	-126	77	-163.52%	大賣/鉅額交易
2022/07/11	125	53.00	0	0.00	53.00	125	62	198.57%	大買/鉅額交易
2022/07/06	0	43.15	0	44.40	43.50	0	72	0.00%
2022/07/01	0	45.55	0	45.50	44.15	0	89	0.00%
2022/06/30	0	0.00	0	47.95	47.00	0	89	0.00%
2022/06/29	0	48.05	0	0.00	48.25	0	96	0.02%
2022/06/28	0.1	48.25	0	0.00	48.65	0.1	96	0.10%
2022/06/23	0.2	48.00	0	49.95	47.95	0.2	98	0.24%
2022/06/22	0	0.00	0	50.30	48.95	0	100	-0.02%
2022/06/21	0	49.95	0	0.00	50.20	0	100	0.02%
2022/06/20	0	49.00	0	0.00	49.40	0	101	0.05%
2022/06/16	0	0.00	0	49.55	49.35	0	101	0.00%
2022/06/15	0	0.00	0.1	49.78	49.40	-0.1	102	-0.08%
2022/06/14	0	0.00	0.1	50.99	49.95	-0.1	103	-0.11%
2022/06/10	0	0.00	0	51.10	50.70	0	106	-0.04%
2022/06/09	0	51.00	2.1	50.71	50.70	-2.1	106	-1.95%
2022/06/06	1	48.50	0	0.00	49.15	1	104	0.95%
2022/06/02	0	0.00	1	48.90	48.50	-1	106	-0.94%
2022/06/01	0.3	48.07	0	0.00	49.00	0.3	108	0.25%
2022/05/31	0.3	47.33	0	0.00	48.10	0.3	105	0.27%
2022/05/24	0	44.60	0.1	44.60	44.45	0	108	-0.03%
2022/05/23	0	0.00	0	44.80	44.60	0	108	-0.03%
2022/05/20	0	0.00	2	45.10	44.90	-2	110	-1.82%
2022/05/18	0.1	44.10	7	44.19	44.45	-6.9	119	-5.76%
2022/05/17	0	0.00	0.2	43.52	43.30	-0.2	120	-0.17%
2022/05/16	1.1	43.64	0.1	43.85	43.50	1	120	0.86%
2022/05/12	0	48.35	0	48.15	45.10	0	121	-0.02%
2022/05/11	0	0.00	0.1	48.50	48.40	-0.1	123	-0.08%
2022/05/10	0	0.00	0.1	48.85	48.75	-0.1	129	-0.09%
2022/05/06	0.2	49.60	0	0.00	49.70	0.2	149	0.13%
2022/05/04	0	49.40	0	0.00	50.10	0	151	0.00%
2022/04/29	0	50.30	0	0.00	50.20	0	160	0.01%
2022/04/28	0	0.00	1	49.50	50.00	-1	166	-0.60%
2022/04/27	1	48.70	0	0.00	48.90	1	173	0.58%
2022/04/26	0	0.00	0	50.70	50.50	0	186	0.00%
2022/04/25	0	0.00	1.2	50.98	50.60	-1.2	196	-0.60%
2022/04/22	0.4	55.00	0	0.00	54.40	0.4	197	0.21%
2022/04/21	0.2	55.40	0	0.00	55.90	0.2	212	0.08%
2022/04/20	0	0.00	0.1	56.10	55.30	-0.1	222	-0.04%
2022/04/19	0	0.00	0	55.70	55.80	0	230	-0.01%
2022/04/18	0.9	56.77	0.6	57.10	56.00	0.3	267	0.10%
2022/04/15	0.2	57.95	0	0.00	58.20	0.2	279	0.06%
2022/04/14	0	0.00	0.1	57.50	57.30	-0.1	297	-0.05%
2022/04/13	0.2	57.97	1.3	58.07	57.70	-1.1	299	-0.36%
2022/04/12	0.7	56.15	0	0.00	58.00	0.7	301	0.23%
2022/04/11	0	0.00	0.2	57.32	55.40	-0.2	299	-0.08%
2022/04/08	0	0.00	1	58.00	58.10	-1	306	-0.33%
2022/04/07	0.6	57.90	0	58.10	57.70	0.6	337	0.17%
2022/04/06	0.2	55.85	0.3	57.00	57.40	-0.1	345	-0.03%
2022/04/01	0.8	55.80	0	0.00	56.40	0.8	351	0.22%
2022/03/30	0	0.00	0.3	54.88	54.10	-0.3	405	-0.07%
2022/03/28	0.3	53.70	0	0.00	54.20	0.3	423	0.07%
2022/03/24	0	0.00	0.2	53.00	52.70	-0.2	434	-0.05%
2022/03/21	0	0.00	0.1	53.30	52.60	-0.1	445	-0.01%
2022/03/15	1.2	51.69	0	0.00	50.60	1.2	450	0.26%
2022/03/10	0.1	50.90	0	0.00	51.30	0.1	459	0.02%
2022/03/07	0	0.00	0.1	50.40	50.30	-0.1	465	-0.03%
2022/03/04	0	52.00	0	0.00	52.20	0	465	0.00%
2022/03/03	0	52.50	0	0.00	52.50	0	466	0.01%
2022/03/02	0	0.00	0.3	52.50	52.40	-0.3	469	-0.06%
2022/02/25	0.1	53.00	0	0.00	52.60	0.1	471	0.02%
2022/02/24	0.3	52.50	0	53.10	52.30	0.3	474	0.06%
2022/02/22	0	54.50	0	0.00	53.80	0	477	0.00%
2022/02/21	0	0.00	0	57.40	55.70	0	479	0.00%
2022/02/18	0	55.00	0.1	54.08	55.30	-0.1	477	-0.02%
2022/02/17	0	55.10	2	55.55	53.80	-2	479	-0.41%
2022/02/16	0.1	54.40	0	0.00	54.00	0.1	480	0.02%
2022/02/15	1	54.30	0	0.00	53.80	1	487	0.21%
2022/02/10	0	0.00	0.1	58.79	57.40	-0.1	520	-0.01%
2022/02/09	0	57.16	0.1	57.97	57.30	-0.1	518	-0.02%
2022/02/08	0.2	52.78	1	56.90	57.70	-0.8	515	-0.16%
2022/02/07	0	51.80	0	0.00	52.50	0	513	0.00%
2022/01/26	0	0.00	0.1	52.60	51.00	-0.1	522	-0.02%
2022/01/24	0.1	52.29	0	0.00	53.00	0.1	551	0.02%
2022/01/21	0	0.00	0.2	56.01	54.60	-0.2	580	-0.04%
2022/01/20	4.1	58.62	0	0.00	57.50	4.1	595	0.69%
2022/01/19	0.1	58.20	0.6	59.07	59.70	-0.5	604	-0.08%
2022/01/18	0.1	56.97	1	57.70	58.40	-0.9	604	-0.14%
2022/01/17	1.3	56.60	1	57.30	56.70	0.3	632	0.05%
2022/01/14	1.1	56.46	0.1	61.00	55.90	1	696	0.15%
2022/01/13	0.1	58.83	0.3	61.05	58.70	-0.2	693	-0.03%
2022/01/12	0.1	58.80	0	0.00	59.00	0.1	700	0.01%
2022/01/11	2.2	60.24	0.1	60.00	59.20	2.1	709	0.29%
2022/01/10	1.1	57.34	0.5	58.20	58.60	0.6	676	0.10%
2022/01/07	1.5	55.21	2	59.10	60.00	-0.5	670	-0.08%
2022/01/05	1	56.50	2.5	58.06	55.20	-1.5	702	-0.22%
2022/01/04	0.3	59.06	0.2	58.90	58.40	0	701	0.00%
2022/01/03	0	60.87	1	59.20	59.70	-1	694	-0.14%
2021/12/30	1.5	60.28	1	62.00	59.90	0.5	682	0.07%
2021/12/29	0	57.70	3.3	57.89	57.90	-3.3	646	-0.51%
2021/12/28	1.2	56.06	2.3	56.83	55.30	-1.1	633	-0.18%
2021/12/27	11.4	57.29	2.1	58.06	56.60	9.3	626	1.49%
2021/12/24	1.1	52.67	2	56.90	57.30	-0.9	595	-0.15%
2021/12/22	13	52.54	7.2	53.23	52.00	5.8	563	1.04%
2021/12/21	0.1	50.64	5	52.73	53.30	-5	546	-0.91%
2021/12/20	0.1	48.10	0.1	48.55	48.50	0	534	0.01%
2021/12/17	1	49.45	0.2	50.50	49.15	0.8	533	0.15%
2021/12/16	0.3	50.28	0	0.00	51.30	0.3	527	0.05%
2021/12/13	0	48.60	1	49.50	49.95	-1	519	-0.19%
2021/12/09	1	48.40	0	0.00	48.60	1	516	0.19%
2021/12/08	0	0.00	0.1	51.30	51.10	-0.1	512	-0.03%
2021/12/07	1	50.70	0.3	51.00	50.70	0.7	514	0.14%
2021/12/06	0	0.00	1.4	50.56	50.70	-1.4	514	-0.26%
2021/12/03	0	0.00	0.2	49.37	49.15	-0.2	507	-0.03%
2021/12/02	0.9	49.00	0	0.00	48.10	0.9	505	0.19%
2021/11/30	0	0.00	0	48.50	47.20	0	498	0.00%
2021/11/29	0	46.40	0	47.95	47.40	0	496	0.00%
2021/11/26	0	46.00	0	0.00	45.95	0	494	0.00%
2021/11/23	0	0.00	0	47.50	46.80	0	489	0.00%
2021/11/19	0	48.15	1.1	47.40	48.60	-1	483	-0.22%
2021/11/18	1	47.85	0.3	48.68	47.85	0.7	480	0.15%
2021/11/16	2	48.85	1	49.53	48.80	1	473	0.21%
2021/11/15	0.1	47.80	0	0.00	47.80	0.1	469	0.02%
2021/11/12	0.2	48.60	0	0.00	47.75	0.2	466	0.05%
2021/11/11	4	48.83	0	0.00	48.50	4	458	0.88%
2021/11/10	1	54.20	0	0.00	53.20	1	431	0.23%
2021/11/09	1	59.00	1	60.00	59.10	0	422	0.00%
2021/11/08	1	58.70	9	60.43	58.70	-8	418	-1.91%
2021/11/04	0	0.00	1	58.10	58.80	-1	409	-0.24%
2021/11/03	3	56.97	1	58.00	56.80	2	402	0.50%
2021/11/02	6	60.34	0	0.00	59.00	6	392	1.54%
2021/11/01	6	62.82	7	64.79	62.90	-1	379	-0.26%
2021/10/29	10	63.98	3	62.77	63.50	7	360	1.94%
2021/10/28	3	59.83	5	59.01	60.80	-2	325	-0.62%
2021/10/26	1	58.30	0	0.00	58.00	1	288	0.35%
2021/10/25	2	57.90	1	59.00	58.70	1	272	0.37%
2021/10/22	0	0.00	3	56.60	58.90	-3	234	-1.28%
2021/10/21	2	52.90	0.2	55.50	53.60	1.8	167	1.08%
2021/10/20	4	52.60	4.1	54.01	52.60	-0.1	155	-0.03%
2021/10/19	0	0.00	1	53.00	53.00	-1	138	-0.72%
2021/10/15	0	0.00	0	48.95	49.60	0	119	0.00%
2021/10/14	7.2	48.13	7	56.90	48.05	0.2	112	0.20%
2021/10/12	0	46.70	2	47.90	48.20	-2	62	-3.18%
2021/10/06	1	43.20	0	0.00	43.15	1	59	1.69%
2021/10/05	0	0.00	1	44.30	44.20	-1	60	-1.65%
2021/09/28	0	0.00	1	44.50	44.60	-1	91	-1.09%
2021/09/24	1	44.00	0	0.00	44.25	1	91	1.09%
2021/09/10	0	0.00	1	44.00	43.60	-1	94	-1.05%
2021/08/31	1	40.15	0	0.00	40.15	1	87	1.15%
2021/08/25	0	0.00	1	39.40	39.35	-1	87	-1.15%
2021/08/23	1	38.80	0	0.00	38.80	1	87	1.14%
2021/07/23	0	0.00	1	46.00	46.10	-1	103	-0.96%
2021/07/21	1	45.00	0	0.00	44.70	1	102	0.98%
2021/07/16	0	0.00	1	46.20	46.30	-1	101	-0.98%
2021/07/13	1	43.45	0	0.00	43.80	1	99	1.00%
2021/07/12	0	0.00	1	45.45	45.45	-1	101	-0.99%
2021/07/08	5	46.10	5	47.16	46.10	0	101	0.00%
2021/07/07	9	47.58	9	47.10	46.10	0	96	0.00%
2021/06/23	1	39.95	0	0.00	39.95	1	194	0.51%
2021/06/16	1	40.05	0	0.00	39.85	1	197	0.51%
2021/05/06	0	0.00	2	45.45	45.35	-2	192	-1.04%
2021/05/04	0	0.00	1	46.00	47.70	-1	191	-0.52%
2021/04/16	2	52.60	0	0.00	52.30	2	184	1.09%
2021/04/14	0	0.00	3	52.00	51.40	-3	181	-1.65%
2021/04/13	1	53.50	0	0.00	52.60	1	179	0.56%
2021/04/07	0	0.00	1	58.60	57.70	-1	158	-0.63%
2021/04/06	1	56.60	0	0.00	56.70	1	149	0.67%
2021/04/01	8	60.95	8	60.89	59.10	0	139	0.00%
2021/03/31	2	56.10	0	0.00	56.10	2	74	2.69%
2021/01/08	1	48.85	0	0.00	49.25	1	101	0.98%
2020/12/08	1	55.50	0	0.00	53.70	1	116	0.86%
2020/12/02	1	49.60	1	50.20	50.30	0	99	0.00%
2020/11/25	1	49.85	1	50.50	49.85	0	101	0.00%
2020/11/23	0	0.00	1	51.20	51.10	-1	109	-0.91%
2020/11/20	1	48.65	0	0.00	49.15	1	120	0.83%
2020/11/17	1	49.45	0	0.00	49.35	1	136	0.73%
2020/11/10	1	50.20	1	53.00	50.20	0	149	0.00%
2020/10/20	0	0.00	1	49.60	49.60	-1	193	-0.52%
2020/10/13	1	51.60	0	0.00	51.60	1	219	0.46%
2020/10/06	1	56.10	1	54.80	56.10	0	235	0.00%
2020/09/25	0	0.00	1	51.20	51.20	-1	288	-0.35%
2020/09/02	1	61.00	0	0.00	61.60	1	699	0.14%
2020/08/25	0	0.00	1	63.20	65.00	-1	940	-0.11%
2020/08/24	1	61.60	1	61.20	60.90	0	961	0.00%
2020/08/19	1	58.00	0	0.00	57.90	1	991	0.10%
2020/08/14	0	0.00	1	61.20	61.20	-1	1,031	-0.10%
2020/08/04	0	0.00	3	67.60	68.00	-3	1,132	-0.26%
2020/07/30	0	0.00	3	67.53	68.00	-3	1,117	-0.27%
2020/07/28	1	59.70	0	0.00	57.20	1	1,097	0.09%
2020/07/15	1	68.00	0	0.00	65.30	1	1,048	0.10%
2020/07/14	1	71.90	1	71.70	69.00	0	1,041	0.00%
2020/07/10	0	0.00	1	69.30	67.50	-1	1,023	-0.10%
2020/07/08	0	0.00	1	74.70	74.30	-1	996	-0.10%
2020/07/07	1	73.90	0	0.00	73.20	1	988	0.10%
2020/07/06	0	0.00	1	72.70	71.90	-1	974	-0.10%
2020/07/03	1	73.00	1	72.70	72.50	0	966	0.00%
2020/07/02	1	73.50	0	0.00	72.60	1	959	0.10%
2020/06/29	1	73.50	1	72.20	72.20	0	936	0.00%
2020/06/24	8	76.65	3	80.50	75.50	5	919	0.54%
2020/06/23	1	76.70	3	76.23	79.90	-2	835	-0.24%
2020/06/22	0	0.00	1	72.70	72.70	-1	790	-0.13%
2020/06/19	1	73.80	0	0.00	72.60	1	784	0.13%
2020/06/18	1	73.50	0	0.00	73.50	1	773	0.13%
2020/06/17	1	72.40	0	0.00	72.40	1	763	0.13%
2020/06/16	2	73.70	2	75.75	75.80	0	747	0.00%
2020/06/15	1	74.40	2	72.35	71.00	-1	727	-0.14%
2020/06/12	1	74.00	0	0.00	74.00	1	715	0.14%
2020/06/11	4	78.25	24	78.50	73.80	-20	697	-2.87%
2020/06/10	3	77.97	1	78.20	79.20	2	647	0.31%
2020/06/08	0	0.00	1	85.00	74.70	-1	558	-0.18%
2020/06/05	1	82.00	0	0.00	83.00	1	499	0.20%
2020/06/04	3	81.27	3	80.27	81.50	0	468	0.00%
2020/06/03	1	70.50	0	0.00	76.00	1	400	0.25%
2020/05/25	0	0.00	2	55.75	60.20	-2	220	-0.91%
2020/05/22	2	55.55	0	0.00	54.80	2	205	0.97%
2020/05/20	0	0.00	16	52.95	56.00	-16	171	-9.33%
2020/05/19	16	52.96	0	0.00	51.10	16	143	11.15%
2020/05/15	0	0.00	1	49.15	49.85	-1	97	-1.02%
2020/04/24	0	0.00	1	30.95	30.95	-1	63	-1.57%
2020/04/23	1	30.50	0	0.00	31.00	1	64	1.56%
2020/04/09	0	0.00	1	30.60	30.50	-1	77	-1.29%
2020/04/07	0	0.00	1	28.45	29.00	-1	76	-1.30%
2020/02/19	1	39.00	0	0.00	38.85	1	77	1.29%
2020/02/05	0	0.00	2	40.30	39.80	-2	75	-2.66%
2020/02/04	1	38.80	0	0.00	38.80	1	73	1.35%
2020/01/30	1	39.95	0	0.00	40.00	1	70	1.41%
2020/01/20	1	44.00	1	44.60	44.30	0	66	0.00%
2019/12/12	1	40.20	0	0.00	40.00	1	38	2.58%
2019/12/09	1	40.15	1	41.00	41.20	0	36	0.00%
2019/11/11	1	37.30	1	38.50	38.00	0	31	0.00%
2019/08/15	1	42.45	0	0.00	42.50	1	83	1.20%
2019/07/26	10	44.16	0	0.00	44.15	10	81	12.28%
2019/07/25	10	44.90	0	0.00	44.95	10	82	12.10%
2019/07/24	0	0.00	2	45.68	45.00	-2	83	-2.38%
2019/07/23	2	44.73	2	43.43	45.40	0	76	0.00%
2019/07/18	1	41.40	0	0.00	41.40	1	73	1.36%
2019/07/17	1	40.95	0	0.00	40.85	1	75	1.32%
2019/04/29	0	0.00	17	42.04	41.95	-17	306	-5.55%
2019/04/22	0	0.00	73	48.12	47.30	-73	298	-24.42%
2019/04/16	0	0.00	1	49.15	49.25	-1	297	-0.34%
2019/04/12	1	50.00	0	0.00	49.85	1	290	0.34%
2019/03/18	0	0.00	1	51.60	50.50	-1	177	-0.56%
2019/03/15	2	54.15	2	55.70	54.10	0	159	0.00%
2019/03/14	2	53.90	1	54.30	54.50	1	137	0.73%
2019/02/18	1	37.75	1	38.30	37.75	0	43	0.00%
2019/02/15	0	0.00	1	38.20	38.25	-1	38	-2.61%
2019/01/15	0	0.00	2	34.70	34.60	-2	29	-6.87%
2019/01/11	0	0.00	2	35.00	35.00	-2	28	-6.95%
2019/01/10	3	37.13	2	37.20	35.20	1	28	3.52%
2019/01/09	1	35.15	1	35.20	35.20	0	22	0.00%
2018/12/22	3	31.10	0	0.00	31.70	3	20	14.49%
2018/12/20	10	31.13	0	0.00	31.25	10	19	50.81%
2018/11/27	2	31.35	0	0.00	31.65	2	20	9.71%
2018/11/21	14	31.41	0	0.00	31.40	14	21	64.12%
2018/11/20	2	31.55	0	0.00	31.95	2	21	9.35%
2018/11/19	6	31.65	0	0.00	32.10	6	21	27.88%
2018/11/16	8	31.68	3	31.68	31.70	5	21	23.16%
2018/11/15	8	31.73	0	0.00	31.70	8	21	37.29%
2018/11/14	2	31.30	0	0.00	31.55	2	21	9.27%
2018/08/07	0	0.00	1	46.25	46.70	-1	204	-0.49%
2018/07/16	1	46.60	0	0.00	46.45	1	204	0.49%
2018/06/14	1	52.00	1	50.10	52.20	0	143	0.00%
2018/06/12	2	45.90	2	45.50	46.90	0	111	0.00%
2018/06/11	1	42.60	1	41.00	42.65	0	96	0.00%
2018/05/21	0	0.00	2	33.10	33.20	-2	45	-4.42%
2018/05/18	2	32.20	0	0.00	32.60	2	43	4.65%