鳳凰 (5706)-中國信託券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
76.6
漲跌
▼0.5
漲幅
-0.65%
成交量
1,798張
產業
上市觀光類股
192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

鳳凰 (5706)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/20	21	79.80	40	79.16	77.10	-19	2,019	-0.94%
2024/05/17	48	81.36	49	79.61	80.00	-1	1,826	-0.05%
2024/05/16	18.5	80.94	25.6	81.45	81.70	-7.1	1,783	-0.40%
2024/05/15	7.1	79.17	3	78.90	79.80	4.1	1,656	0.25%
2024/05/14	10	79.84	10	79.18	78.80	0	1,642	0.00%
2024/05/13	9	78.27	0.2	77.90	78.40	8.8	1,556	0.56%
2024/05/10	0	0.00	1	78.20	78.10	-1	1,534	-0.07%
2024/05/09	0.4	76.05	0	0.00	75.50	0.4	1,506	0.03%
2024/05/08	0	0.00	1.1	75.71	75.60	-1.1	1,502	-0.07%
2024/05/07	3	77.10	4.8	76.08	75.90	-1.8	1,496	-0.12%
2024/05/06	1	78.70	2	77.70	77.50	-1	1,498	-0.07%
2024/05/03	8	78.65	13	78.75	78.60	-5	1,486	-0.34%
2024/05/02	38.4	79.66	6	78.90	80.00	32.4	1,463	2.21%
2024/04/30	3.1	76.89	3	77.20	77.70	0.1	1,405	0.01%
2024/04/29	42.5	80.61	19.2	80.71	79.00	23.3	1,375	1.69%
2024/04/26	14.3	78.74	12.3	79.19	79.70	2	1,233	0.16%
2024/04/25	38	79.39	53.2	79.17	78.50	-15.2	1,139	-1.33%
2024/04/24	30.2	76.29	19	75.95	76.30	11.2	920	1.22%
2024/04/23	37.2	74.59	23.7	75.55	73.10	13.5	828	1.63%
2024/04/22	2	70.90	3	70.90	71.30	-1	732	-0.14%
2024/04/19	3	69.00	0.3	70.50	69.40	2.7	742	0.36%
2024/04/18	2	70.20	1.1	70.22	69.80	0.9	744	0.12%
2024/04/17	3	69.00	0	0.00	69.30	3	748	0.40%
2024/04/16	0.1	68.90	1	69.50	68.40	-1	752	-0.13%
2024/04/15	1	71.90	6	71.78	71.60	-5	746	-0.67%
2024/04/12	11	73.08	18.7	73.11	73.10	-7.7	754	-1.02%
2024/04/11	29	74.24	24	75.49	74.10	5	727	0.69%
2024/04/03	0.1	67.60	0	0.00	67.70	0.1	659	0.02%
2024/04/02	0.1	68.70	0	0.00	68.60	0.1	658	0.01%
2024/03/26	0	0.00	0.3	67.88	67.50	-0.3	654	-0.05%
2024/03/25	0	0.00	0.4	68.55	68.70	-0.4	660	-0.06%
2024/03/22	0	0.00	8.3	68.50	68.40	-8.3	662	-1.25%
2024/03/21	2	68.65	4	68.53	68.30	-2	660	-0.30%
2024/03/20	0	0.00	2	67.50	67.80	-2	661	-0.30%
2024/03/19	0	0.00	1	66.30	67.40	-1	663	-0.15%
2024/03/18	1	66.50	0.2	66.40	66.40	0.9	664	0.13%
2024/03/15	3.2	69.22	2	68.25	67.60	1.2	677	0.18%
2024/03/14	0	0.00	2	66.60	67.00	-2	643	-0.31%
2024/03/13	1	67.50	0	0.00	67.20	1	648	0.15%
2024/03/12	8.1	66.93	7	66.71	68.00	1.1	653	0.17%
2024/03/11	3	64.30	4	63.55	64.20	-1	644	-0.16%
2024/03/08	0.5	62.10	0	0.00	60.80	0.5	635	0.08%
2024/03/07	1.1	62.12	2	62.05	62.10	-0.9	643	-0.14%
2024/03/06	1.1	62.08	3	63.50	62.30	-1.9	650	-0.30%
2024/03/05	3	63.00	2.2	62.86	63.50	0.8	669	0.12%
2024/03/04	0	0.00	3.2	62.42	62.10	-3.2	675	-0.47%
2024/02/29	1.2	61.08	0	0.00	61.70	1.2	733	0.16%
2024/02/27	1.3	61.46	0	0.00	61.40	1.3	840	0.15%
2024/02/26	2.1	62.05	0	0.00	61.80	2.1	961	0.22%
2024/02/23	1.1	61.53	9	61.68	61.50	-7.9	1,132	-0.70%
2024/02/22	1	62.00	0	0.00	62.00	1	1,215	0.08%
2024/02/21	1.2	62.68	0	0.00	62.70	1.2	1,435	0.08%
2024/02/20	1.8	63.00	0	0.00	62.80	1.8	1,698	0.11%
2024/02/19	1	63.70	0	0.00	63.70	1	1,899	0.05%
2024/02/16	3	63.63	0	0.00	63.70	3	1,910	0.16%
2024/02/15	1.4	64.21	0	0.00	64.50	1.4	1,919	0.07%
2024/02/05	1	68.60	2	68.50	68.70	-1	1,937	-0.05%
2024/02/02	0.2	69.10	0	0.00	68.40	0.2	1,963	0.01%
2024/02/01	0.1	68.60	0	0.00	68.90	0.1	1,973	0.01%
2024/01/30	2	68.80	0	0.00	68.80	2	2,042	0.10%
2024/01/29	2.2	70.02	3	70.03	68.90	-0.8	2,134	-0.04%
2024/01/25	0	0.00	0.6	68.40	67.60	-0.6	2,178	-0.03%
2024/01/24	2	68.15	0	0.00	68.50	2	2,274	0.09%
2024/01/23	1	67.40	0	0.00	67.50	1	2,302	0.04%
2024/01/22	0.5	68.28	0	0.00	67.90	0.5	2,313	0.02%
2024/01/19	1	67.70	0	0.00	67.80	1	2,328	0.04%
2024/01/17	1	67.90	0	0.00	67.70	1	2,389	0.04%
2024/01/16	0	0.00	0	68.30	67.40	0	2,417	0.00%
2024/01/15	3	70.50	4.6	70.83	70.40	-1.6	2,411	-0.07%
2024/01/12	0	0.00	2	74.10	74.10	-2	2,380	-0.08%
2024/01/11	2	72.00	1	71.80	72.20	1	2,377	0.04%
2024/01/10	1.3	72.81	2	73.00	72.80	-0.7	2,377	-0.03%
2024/01/09	2	74.05	0	0.00	73.60	2	2,377	0.08%
2024/01/08	1	75.00	5.1	74.82	74.60	-4.1	2,382	-0.17%
2024/01/05	1	74.30	2.3	74.80	74.00	-1.3	2,424	-0.05%
2024/01/04	1	73.60	0.2	73.30	73.00	0.8	2,408	0.03%
2024/01/03	2	74.35	3	73.57	73.70	-1	2,413	-0.04%
2024/01/02	2	72.50	4.5	72.71	74.00	-2.5	2,405	-0.10%
2023/12/29	23	74.37	19.4	74.06	73.50	3.6	2,407	0.15%
2023/12/28	1	71.60	0	0.00	71.30	1	2,358	0.04%
2023/12/27	0	0.00	1	71.70	72.00	-1	2,361	-0.04%
2023/12/25	1	71.40	2	71.55	71.00	-1	2,366	-0.04%
2023/12/22	3.1	71.27	0	0.00	71.00	3.1	2,371	0.13%
2023/12/21	0	71.50	0	0.00	71.20	0	2,373	0.00%
2023/12/20	2.1	71.71	0.1	72.00	71.80	2	2,375	0.08%
2023/12/19	0	0.00	0.1	70.20	70.20	-0.1	2,371	0.00%
2023/12/18	1.1	70.91	1	70.90	70.80	0.1	2,373	0.00%
2023/12/15	0.1	72.02	1	71.60	71.40	-0.9	2,377	-0.04%
2023/12/14	0	72.30	0	0.00	71.60	0	2,375	0.00%
2023/12/13	0	0.00	1.2	72.12	72.40	-1.2	2,373	-0.05%
2023/12/12	1.2	72.52	1	71.60	72.10	0.2	2,379	0.01%
2023/12/11	0.2	74.69	0	0.00	73.90	0.2	2,375	0.01%
2023/12/08	1.1	74.56	2	75.30	74.40	-0.9	2,411	-0.04%
2023/12/07	2.1	75.94	2	75.80	75.00	0.1	2,412	0.00%
2023/12/06	2.3	74.72	6	75.92	75.40	-3.8	2,414	-0.16%
2023/12/05	3.2	74.07	6	74.04	73.90	-2.9	2,396	-0.12%
2023/12/04	2.1	74.96	7	75.14	75.10	-4.9	2,396	-0.21%
2023/12/01	2.4	74.62	0	0.00	74.30	2.4	2,389	0.10%
2023/11/30	3.3	75.45	3	74.73	74.30	0.3	2,386	0.01%
2023/11/29	9.4	74.32	0	0.00	73.90	9.4	2,376	0.40%
2023/11/28	3.3	74.23	2	74.40	74.80	1.3	2,371	0.05%
2023/11/27	1	73.60	8	73.89	73.00	-7	2,368	-0.30%
2023/11/24	26	75.58	21.6	76.31	75.10	4.4	2,338	0.19%
2023/11/22	51	81.53	53	79.49	78.50	-2	2,199	-0.09%
2023/11/21	5	76.10	1.2	78.25	78.50	3.8	2,154	0.18%
2023/11/20	20.8	77.86	14.1	77.40	76.50	6.8	2,078	0.32%
2023/11/17	68	79.87	59.3	80.01	82.60	8.7	1,878	0.47%
2023/11/16	20.1	73.35	9.1	72.71	75.10	11	1,634	0.67%
2023/11/15	0.2	68.50	2	68.60	69.10	-1.8	1,434	-0.13%
2023/11/14	0.1	68.80	0	0.00	67.90	0.1	1,440	0.01%
2023/11/13	3	69.70	3	69.27	69.50	0	1,458	0.00%
2023/11/10	2	68.45	0	0.00	68.80	2	1,446	0.14%
2023/11/09	1	67.90	7	67.84	67.30	-6	1,446	-0.41%
2023/11/08	6	68.63	1.1	68.80	68.70	5	1,484	0.33%
2023/11/07	1.6	69.59	1	69.31	69.10	0.6	1,529	0.04%
2023/11/06	8	69.98	7	69.66	69.50	1	1,509	0.07%
2023/11/03	0.2	67.70	3	67.23	67.80	-2.8	1,443	-0.20%
2023/11/02	4.1	67.44	4	68.44	68.90	0	1,472	0.00%
2023/11/01	7.1	67.40	10	68.42	68.80	-2.9	1,456	-0.20%
2023/10/31	0	0.00	2	67.00	66.60	-2	1,380	-0.14%
2023/10/30	2	66.00	1	65.50	65.60	1	1,380	0.07%
2023/10/27	3.3	66.15	2.1	66.36	66.40	1.2	1,404	0.09%
2023/10/26	4	66.73	3	66.67	64.90	1	1,455	0.07%
2023/10/25	2.1	64.69	5	64.76	66.60	-2.9	1,593	-0.18%
2023/10/24	3	62.80	3.6	63.11	64.70	-0.6	1,613	-0.04%
2023/10/23	1	60.90	1	62.00	60.90	0	1,677	0.00%
2023/10/20	0	0.00	1	59.50	60.20	-1	1,720	-0.06%
2023/10/17	0	0.00	1	62.30	62.00	-1	2,111	-0.05%
2023/10/16	1	61.90	0	0.00	62.10	1	2,152	0.05%
2023/10/13	6	65.37	3	64.80	63.60	3	2,203	0.14%
2023/10/05	0	0.00	3	65.80	65.40	-3	2,363	-0.13%
2023/10/04	1	64.30	0	0.00	63.80	1	2,401	0.04%
2023/10/02	1	65.50	0.1	65.40	66.50	1	2,587	0.04%
2023/09/28	1	66.40	1	65.60	65.60	0	2,695	0.00%
2023/09/27	3	65.67	3	66.23	65.20	0	2,802	0.00%
2023/09/25	1	66.60	0	0.00	66.40	1	2,928	0.03%
2023/09/21	22	65.61	0.4	65.32	65.50	21.6	3,055	0.71%
2023/09/20	0	0.00	2	66.30	66.20	-2	3,206	-0.06%
2023/09/18	1	68.30	0	0.00	68.10	1	3,433	0.03%
2023/09/15	1	69.80	0	0.00	68.60	1	3,647	0.03%
2023/09/13	18	69.14	19	69.58	69.00	-1	4,095	-0.02%
2023/09/12	2	67.80	3.2	67.42	67.20	-1.2	4,182	-0.03%
2023/09/11	0	0.00	1.4	68.08	67.80	-1.4	4,303	-0.03%
2023/09/08	0	0.00	1	68.80	68.50	-1	4,651	-0.02%
2023/09/06	1	70.40	0	0.00	69.90	1	5,199	0.02%
2023/09/05	1.1	70.70	0	0.00	70.70	1.1	5,585	0.02%
2023/09/04	0	71.00	1	70.90	71.00	-1	6,177	-0.02%
2023/09/01	1	72.10	0	0.00	71.90	1	6,958	0.01%
2023/08/31	1.1	72.18	10	71.99	72.10	-8.9	7,232	-0.12%
2023/08/30	3.4	73.42	0	0.00	73.20	3.4	7,433	0.05%
2023/08/29	2	72.55	3	72.83	74.00	-1	7,747	-0.01%
2023/08/28	6	73.75	7	73.71	71.50	-1	8,316	-0.01%
2023/08/25	24	77.42	15	77.43	76.90	9	8,681	0.10%
2023/08/24	2	74.45	3	74.37	74.10	-1	8,756	-0.01%
2023/08/23	1	74.40	2	76.05	74.30	-1	8,955	-0.01%
2023/08/22	7	74.37	2	74.20	73.40	5	9,491	0.05%
2023/08/21	1	75.10	2.2	75.39	75.10	-1.2	10,437	-0.01%
2023/08/18	1.2	77.25	0.1	75.80	75.60	1.1	10,722	0.01%
2023/08/17	0	0.00	3.5	77.57	77.90	-3.5	10,905	-0.03%
2023/08/15	3	77.33	2.5	76.90	77.00	0.5	11,274	0.00%
2023/08/14	2.3	78.76	3.5	78.05	77.30	-1.2	11,375	-0.01%
2023/08/11	6.2	77.84	6.1	79.10	79.40	0.1	11,597	0.00%
2023/08/10	0	0.00	2	77.35	78.50	-2	11,751	-0.02%
2023/08/09	3	79.07	0	0.00	78.70	3	11,868	0.03%
2023/08/08	4	81.60	5	81.42	79.40	-1	11,911	-0.01%
2023/08/07	0.5	80.80	1	79.00	81.10	-0.5	11,903	0.00%
2023/08/04	14	80.21	10	80.75	79.80	4	11,889	0.03%
2023/08/02	3	80.20	2	80.25	79.40	1	11,881	0.01%
2023/08/01	2	80.85	2	81.30	81.00	0	11,857	0.00%
2023/07/31	6	80.77	12.1	79.56	80.00	-6.1	11,825	-0.05%
2023/07/28	29	83.39	13	82.98	82.30	16	11,760	0.14%
2023/07/27	2.5	81.54	6	81.22	82.30	-3.5	11,589	-0.03%
2023/07/26	17	81.55	27.1	82.01	81.00	-10.1	11,542	-0.09%
2023/07/25	1.2	80.28	5	79.72	79.70	-3.8	11,456	-0.03%
2023/07/24	5.2	79.22	8	78.79	79.80	-2.8	11,409	-0.02%
2023/07/21	31.3	83.70	30	82.73	81.00	1.3	11,333	0.01%
2023/07/20	17.3	84.23	8	84.11	84.70	9.3	11,152	0.08%
2023/07/19	3	81.53	7	81.24	80.50	-4	11,014	-0.04%
2023/07/18	6	81.85	2	84.30	80.60	4	10,979	0.04%
2023/07/17	8.3	87.06	18	86.26	84.80	-9.7	10,933	-0.09%
2023/07/14	0	0.00	4.5	90.10	88.50	-4.5	10,927	-0.04%
2023/07/13	7.2	90.63	15.1	91.25	89.50	-7.9	10,872	-0.07%
2023/07/12	9.2	94.18	13.4	92.90	91.60	-4.3	10,871	-0.04%
2023/07/11	8	99.46	8.5	96.75	95.80	-0.5	10,890	0.00%
2023/07/10	8.1	97.55	10.7	98.04	96.90	-2.6	10,951	-0.02%
2023/07/07	23.2	99.96	22.5	99.55	98.00	0.7	10,905	0.01%
2023/07/06	10.1	103.28	18	102.73	101.00	-7.9	10,761	-0.07%
2023/07/05	18	109.83	13	107.54	105.50	5	10,654	0.05%
2023/07/04	12	110.46	6	108.67	109.00	6	10,551	0.06%
2023/07/03	54	112.54	62	112.03	112.00	-8	10,500	-0.08%
2023/06/30	6	111.75	2	111.75	111.50	4	10,439	0.04%
2023/06/29	22.1	112.11	28.8	111.46	113.00	-6.7	10,417	-0.06%
2023/06/28	22.1	111.65	27.5	111.49	111.50	-5.4	10,357	-0.05%
2023/06/27	21.7	110.39	15	107.97	108.50	6.7	10,253	0.07%
2023/06/26	27.4	111.34	36	110.85	112.00	-8.6	10,121	-0.09%
2023/06/21	78	114.84	86	114.45	112.00	-8	10,035	-0.08%
2023/06/20	56	115.55	52	116.11	114.00	4	9,827	0.04%
2023/06/19	27	114.02	44.9	114.54	113.00	-17.8	9,597	-0.19%
2023/06/16	25.6	112.45	15.3	112.97	110.00	10.3	9,395	0.11%
2023/06/15	15.6	112.86	11	112.59	114.50	4.6	9,281	0.05%
2023/06/14	63.7	114.17	53	114.76	113.00	10.7	9,177	0.12%
2023/06/13	62.5	113.83	72.5	113.08	111.50	-10	8,851	-0.11%
2023/06/12	71.1	111.95	53.3	112.73	110.00	17.8	8,499	0.21%
2023/06/09	195.2	115.61	188.6	115.28	116.50	6.6	8,329	0.08%	大買/大賣/
2023/06/08	200.8	123.83	183	123.20	119.50	17.8	7,981	0.22%	大買/大賣/
2023/06/07	220.4	122.48	178.1	122.66	123.00	42.3	7,613	0.56%	大買/大賣/
2023/06/06	37	113.07	41.5	115.46	118.00	-4.5	6,856	-0.07%
2023/06/05	61.3	109.54	60.6	109.64	107.50	0.7	6,603	0.01%
2023/06/02	59.9	105.75	149.4	105.26	109.50	-89.5	6,400	-1.40%	大賣/
2023/06/01	248.4	103.56	155.3	104.83	102.00	93.1	6,089	1.53%	大買/大賣/
2023/05/31	61	95.25	86	96.89	99.10	-25	5,541	-0.45%
2023/05/30	44	90.84	33	89.81	90.10	11	5,158	0.21%
2023/05/29	32.7	90.18	31.2	90.11	90.00	1.5	4,980	0.03%
2023/05/26	179.4	94.18	194.4	91.47	87.90	-15	4,826	-0.31%	大買/大賣/
2023/05/25	224.4	89.11	191.5	89.90	95.30	32.9	4,388	0.75%	大買/大賣/
2023/05/24	91	85.92	83.3	86.30	86.70	7.7	3,504	0.22%
2023/05/23	30.2	72.97	44.4	76.26	78.90	-14.2	3,272	-0.43%
2023/05/22	33	71.77	34.2	71.77	71.80	-1.2	3,207	-0.04%
2023/05/19	87.1	70.91	99.9	71.38	70.20	-12.8	3,211	-0.40%
2023/05/18	21	67.92	18	67.72	67.90	3	3,290	0.09%
2023/05/17	60.5	67.67	86.6	67.31	67.90	-26.1	3,536	-0.74%
2023/05/16	31	66.24	31	66.17	66.80	0	3,334	0.00%
2023/05/15	45	65.16	46.2	65.26	63.50	-1.2	3,127	-0.04%
2023/05/12	3	62.60	2	62.80	62.90	1	2,993	0.03%
2023/05/11	2	62.50	0	0.00	61.70	2	2,946	0.07%
2023/05/10	0	0.00	5	59.50	61.60	-5	2,904	-0.17%
2023/05/09	1	60.41	9	60.00	60.00	-8	2,910	-0.27%
2023/05/04	0	0.00	7	62.00	62.30	-7	2,987	-0.23%
2023/05/03	0	0.00	3	62.70	61.80	-3	3,002	-0.10%
2023/04/27	1	62.10	0	0.00	61.90	1	3,005	0.03%
2023/04/25	0.5	61.40	2	62.35	61.00	-1.5	3,013	-0.05%
2023/04/21	1.5	62.67	2	62.85	62.50	-0.5	3,013	-0.02%
2023/04/20	4.1	65.15	0	0.00	64.00	4.1	3,006	0.13%
2023/04/19	50	66.72	3.2	67.11	65.90	46.8	2,989	1.57%
2023/04/18	6	65.43	0.1	66.00	64.50	5.9	2,947	0.20%
2023/04/17	7.2	67.81	12	67.23	65.90	-4.8	2,948	-0.16%
2023/04/14	17.1	67.36	14	66.99	66.40	3.1	2,918	0.11%
2023/04/13	10	67.28	1	65.90	66.00	9	2,847	0.32%
2023/04/11	0	0.00	10	63.80	63.30	-10	2,804	-0.36%
2023/04/10	1	62.80	1	63.70	63.80	0	2,865	0.00%
2023/04/07	0	0.00	4	62.70	62.80	-4	2,973	-0.13%
2023/04/06	1	63.50	0	0.00	63.00	1	2,992	0.03%
2023/03/31	1	63.00	0	0.00	64.30	1	2,995	0.03%
2023/03/30	2	64.00	1	65.00	64.00	1	3,022	0.03%
2023/03/29	0	0.00	1.1	64.97	65.00	-1.1	3,034	-0.03%
2023/03/28	7	64.86	6	63.73	63.40	1	3,025	0.03%
2023/03/24	0	0.00	1	63.70	63.80	-1	3,506	-0.03%
2023/03/23	2	64.60	8	64.13	64.30	-6	3,602	-0.17%
2023/03/22	4	65.15	3	64.50	64.30	1	3,607	0.03%
2023/03/21	4	63.68	5	63.22	63.60	-1	3,599	-0.03%
2023/03/20	3	61.90	8	62.30	62.30	-5	3,596	-0.14%
2023/03/17	1.3	59.82	2	60.50	61.20	-0.8	3,601	-0.02%
2023/03/16	1.1	59.92	2	60.10	59.20	-0.9	3,583	-0.03%
2023/03/15	0	0.00	1	62.60	62.40	-1	3,557	-0.03%
2023/03/14	9.3	63.15	7	62.76	62.50	2.3	3,552	0.06%
2023/03/13	22	64.18	22	64.11	63.90	0	3,539	0.00%
2023/03/10	39.3	70.98	26.1	67.68	65.40	13.2	3,509	0.37%
2023/03/09	4	68.85	9	69.46	69.80	-5	3,310	-0.15%
2023/03/08	9	68.28	4	67.60	67.60	5	3,307	0.15%
2023/03/07	2.3	68.50	3	68.40	68.30	-0.8	3,320	-0.02%
2023/03/06	6	67.90	2.2	68.08	67.80	3.8	3,319	0.11%
2023/03/03	9.1	68.14	2	68.05	67.90	7.1	3,306	0.21%
2023/03/02	3.1	69.67	6.1	69.53	69.00	-3	3,257	-0.09%
2023/03/01	0	0.00	4	70.08	70.00	-4	3,216	-0.12%
2023/02/24	6	70.93	5	70.96	71.20	1	3,199	0.03%
2023/02/23	33	71.21	17.1	71.57	70.90	16	3,153	0.51%
2023/02/22	22	69.60	16.1	69.96	68.80	5.9	3,097	0.19%
2023/02/21	6.1	68.14	6	68.17	68.80	0.1	3,029	0.00%
2023/02/20	17.2	70.85	13	69.88	68.60	4.2	2,971	0.14%
2023/02/17	13.1	71.54	31.6	71.53	71.90	-18.5	2,839	-0.65%
2023/02/16	44.5	70.11	42.3	70.47	71.80	2.2	2,687	0.08%
2023/02/15	38.8	67.79	40.5	68.13	68.80	-1.7	2,351	-0.07%
2023/02/14	10.6	63.44	14	63.98	64.40	-3.4	1,982	-0.17%
2023/02/13	1	61.80	0	0.00	61.80	1	1,919	0.05%
2023/02/09	0	0.00	2	64.35	62.20	-2	1,923	-0.10%
2023/02/08	0	0.00	4	62.60	62.40	-4	1,914	-0.21%
2023/02/07	2.2	62.99	3	62.73	63.00	-0.8	1,912	-0.04%
2023/02/06	8	62.83	8	62.64	62.60	0	1,910	0.00%
2023/02/03	2	62.80	3	62.27	61.20	-1	1,885	-0.05%
2023/02/02	0.3	61.40	5	61.80	61.40	-4.8	1,844	-0.26%
2023/02/01	1.3	61.58	5	61.70	61.90	-3.8	1,847	-0.20%
2023/01/30	1.1	59.31	0	0.00	59.50	1.1	1,850	0.06%
2023/01/13	0.1	60.00	3	59.17	59.00	-2.9	1,916	-0.15%
2023/01/12	0	0.00	0.4	60.90	60.90	-0.4	1,931	-0.02%
2023/01/10	1	61.80	0	0.00	61.60	1	1,968	0.05%
2023/01/09	0.1	61.30	1	61.40	61.60	-0.9	2,018	-0.05%
2023/01/06	0	0.00	11	61.19	61.30	-11	2,120	-0.52%
2023/01/05	3	62.27	3	61.80	61.20	0	2,165	0.00%
2023/01/04	3	62.17	3	62.10	61.90	0	2,163	0.00%
2023/01/03	0	0.00	3	61.47	61.90	-3	2,167	-0.14%
2022/12/30	0	0.00	0.1	62.50	61.40	-0.1	2,230	0.00%
2022/12/29	8	59.60	0	0.00	61.80	8	2,205	0.36%
2022/12/28	21	61.27	19	60.88	61.00	2	2,187	0.09%
2022/12/27	37	63.37	28	62.29	60.70	9	2,143	0.42%
2022/12/26	2	62.50	2	60.80	60.30	0	2,064	0.00%
2022/12/22	1	62.30	2	61.75	61.40	-1	2,150	-0.05%
2022/12/21	1.3	59.12	3	59.83	60.50	-1.8	2,168	-0.08%
2022/12/20	2	58.35	3	58.27	57.90	-1	2,218	-0.05%
2022/12/19	14	59.81	17	58.57	58.50	-3	2,292	-0.13%
2022/12/16	86	64.55	84.4	63.84	60.10	1.7	2,435	0.07%
2022/12/15	28	63.40	13.3	62.11	64.70	14.7	2,212	0.67%
2022/12/14	3	58.70	3.3	58.62	58.90	-0.3	2,182	-0.01%
2022/12/13	3	57.93	2	58.70	58.20	1	2,273	0.04%
2022/12/12	3	57.73	2	58.30	57.80	1	2,351	0.04%
2022/12/09	0.5	58.40	1	59.00	57.50	-0.5	2,504	-0.02%
2022/12/08	0	0.00	1.1	57.71	58.00	-1.1	2,546	-0.04%
2022/12/07	2	57.10	2	56.90	56.80	0	2,583	0.00%
2022/12/06	3	58.37	2	58.25	57.20	1	2,599	0.04%
2022/12/05	1	56.60	2	57.75	58.20	-1	2,603	-0.04%
2022/12/02	2.1	57.49	4	57.50	57.30	-2	2,608	-0.07%
2022/12/01	4.3	58.14	7	57.81	58.50	-2.8	2,605	-0.11%
2022/11/30	2.3	56.41	10	56.57	57.50	-7.8	2,647	-0.29%
2022/11/29	13	55.62	4	55.10	56.30	9	2,628	0.34%
2022/11/28	1	52.80	7	53.80	54.00	-6	2,597	-0.23%
2022/11/23	0	0.00	1	52.60	52.00	-1	2,708	-0.04%
2022/11/22	1	51.80	0	0.00	52.00	1	2,959	0.03%
2022/11/21	4	53.00	1	53.90	52.50	3	3,049	0.10%
2022/11/18	18	56.18	17	53.88	53.40	1	3,042	0.03%
2022/11/17	0	0.00	1	54.00	54.10	-1	2,979	-0.03%
2022/11/16	1	52.20	0	0.00	52.20	1	2,969	0.03%
2022/11/15	0.3	52.77	1.1	52.44	52.70	-0.8	2,991	-0.03%
2022/11/09	5	51.10	0	0.00	50.70	5	3,010	0.17%
2022/11/08	2	51.60	3	52.43	51.50	-1	3,006	-0.03%
2022/11/04	0.3	48.96	5.1	49.20	49.55	-4.8	2,991	-0.16%
2022/11/03	0.1	47.95	1	48.50	48.50	-0.9	2,984	-0.03%
2022/11/02	1	48.45	1	48.25	48.30	0	2,994	0.00%
2022/11/01	1	45.65	2	46.30	47.60	-1	2,996	-0.03%
2022/10/31	1	45.75	1	46.50	45.85	0	3,001	0.00%
2022/10/28	3	45.73	2	46.20	45.60	1	3,013	0.03%
2022/10/27	0	0.00	1	47.00	46.75	-1	3,021	-0.03%
2022/10/26	1	45.00	5	44.72	45.40	-4	3,024	-0.13%
2022/10/25	0.1	45.25	2	45.45	45.50	-2	3,021	-0.06%
2022/10/21	4.1	46.36	0.2	46.00	44.70	3.9	3,012	0.13%
2022/10/20	1	47.00	0	0.00	46.20	1	3,016	0.03%
2022/10/19	1	48.95	1	49.20	47.60	0	3,103	0.00%
2022/10/18	0.1	48.00	0	0.00	48.80	0.1	3,113	0.00%
2022/10/17	4	48.30	5.7	48.31	49.25	-1.7	3,120	-0.05%
2022/10/14	49.8	51.50	47	50.94	50.40	2.8	3,130	0.09%
2022/10/13	8.4	54.49	7	53.67	52.20	1.4	3,209	0.04%
2022/10/11	1	57.90	1	57.40	57.20	0	3,609	0.00%
2022/10/07	3	58.97	3	59.40	58.60	0	3,604	0.00%
2022/10/06	0	0.00	1	58.00	57.90	-1	3,550	-0.03%
2022/10/05	1	58.40	1	57.60	57.30	0	3,565	0.00%
2022/10/04	3	58.07	5	58.46	58.10	-2	3,569	-0.06%
2022/10/03	5	58.18	1	58.10	57.90	4	3,583	0.11%
2022/09/30	5	57.26	2	57.65	58.00	3	3,573	0.08%
2022/09/29	1	55.90	4	56.55	56.40	-3	3,521	-0.09%
2022/09/28	1	56.50	1	57.00	55.00	0	3,508	0.00%
2022/09/27	9.1	60.57	10	59.21	59.60	-0.9	3,500	-0.03%
2022/09/26	3	65.23	1	62.90	62.00	2	3,503	0.06%
2022/09/23	33	68.15	19	66.57	65.40	14	3,468	0.40%
2022/09/22	121.1	69.60	137.3	68.15	67.90	-16.2	3,298	-0.49%	大買/大賣/
2022/09/21	11	66.92	26.1	67.18	67.50	-15.1	3,046	-0.50%
2022/09/20	6	66.57	17	66.80	67.00	-11	2,982	-0.37%
2022/09/19	20	65.32	14	65.06	65.00	6	2,916	0.21%
2022/09/16	24	66.65	18.2	67.15	66.60	5.8	2,865	0.20%
2022/09/15	9	66.09	7	64.00	64.00	2	2,746	0.07%
2022/09/14	3	64.37	2	65.10	65.40	1	2,752	0.04%
2022/09/13	1.7	64.15	0	0.00	64.80	1.7	2,774	0.06%
2022/09/12	0	0.00	2	63.00	63.50	-2	2,797	-0.07%
2022/09/07	1.9	61.08	0	0.00	60.90	1.9	2,898	0.06%
2022/09/06	17.3	63.64	12.2	62.56	61.40	5.1	2,930	0.17%
2022/09/05	0	0.00	0.2	61.80	61.30	-0.2	2,946	-0.01%
2022/09/02	1.1	63.78	1	63.00	62.80	0.1	3,159	0.00%
2022/09/01	2	64.15	1	63.60	63.50	1	3,215	0.03%
2022/08/31	11	65.45	6	64.82	64.60	5	3,315	0.15%
2022/08/30	8	64.23	38	64.18	64.00	-30	3,468	-0.87%
2022/08/29	67	66.63	47.1	65.90	63.80	19.9	3,661	0.54%
2022/08/26	32.1	63.65	24	65.78	66.30	8.1	3,950	0.21%
2022/08/24	0	0.00	2	61.00	60.60	-2	4,646	-0.04%
2022/08/23	3	60.97	1	60.70	61.00	2	5,142	0.04%
2022/08/22	2	62.05	5	61.64	61.30	-3	5,294	-0.06%
2022/08/19	4	61.00	6	60.63	60.90	-2	5,370	-0.04%
2022/08/17	1	60.20	0	0.00	60.00	1	5,414	0.02%
2022/08/16	2	61.00	0	0.00	60.20	2	5,449	0.04%
2022/08/15	0	0.00	1	59.30	59.70	-1	5,480	-0.02%
2022/08/10	1	59.00	1	59.00	58.70	0	5,606	0.00%
2022/08/09	1	60.20	1	58.80	59.10	0	5,634	0.00%
2022/08/08	1	59.50	1	58.80	58.70	0	5,698	0.00%
2022/08/05	8	60.39	6	60.40	60.20	2	5,843	0.03%
2022/08/04	1	58.19	1	57.40	58.70	0	5,940	0.00%
2022/08/03	0.2	60.00	2	59.70	59.50	-1.8	5,966	-0.03%
2022/08/02	1	61.60	2	61.30	61.40	-1	6,019	-0.02%
2022/08/01	3	63.64	2.1	63.51	63.40	0.9	6,265	0.01%
2022/07/29	1	63.10	0	0.00	64.00	1	6,289	0.02%
2022/07/28	1	68.50	0	0.00	69.00	1	6,308	0.02%
2022/07/27	2	68.60	3	69.00	68.80	-1	6,352	-0.02%
2022/07/26	25.1	71.96	22	69.47	67.80	3.1	6,463	0.05%
2022/07/25	6	69.92	6	69.50	69.30	0	6,565	0.00%
2022/07/22	3.1	68.66	7	69.24	69.50	-3.9	6,553	-0.06%
2022/07/21	6	68.57	6.4	68.83	69.30	-0.4	6,560	-0.01%
2022/07/20	17	69.78	31	69.77	70.10	-14	6,591	-0.21%
2022/07/19	65.5	70.23	84	70.06	68.50	-18.5	6,508	-0.28%
2022/07/18	14	64.84	15	66.00	66.40	-1	6,168	-0.02%
2022/07/15	1	60.30	0	0.00	60.40	1	6,161	0.02%
2022/07/14	4	59.95	7	59.51	61.10	-3	6,215	-0.05%
2022/07/13	6	61.48	2	60.60	60.50	4	6,307	0.06%
2022/07/12	2	58.85	2	59.10	58.70	0	6,479	0.00%
2022/07/11	4	62.05	4	60.25	61.00	0	6,753	0.00%
2022/07/08	4	61.12	4	61.58	60.70	0	7,090	0.00%
2022/07/07	2	59.00	9	59.50	60.20	-7	7,256	-0.10%
2022/07/06	2	61.05	2	60.50	60.00	0	7,260	0.00%
2022/07/05	2	61.70	1	61.30	62.30	1	7,337	0.01%
2022/07/04	24	59.97	23	58.91	59.60	1	7,473	0.01%
2022/07/01	1	57.30	2	57.70	57.30	-1	7,472	-0.01%
2022/06/30	1	63.50	0	0.00	62.00	1	7,476	0.01%
2022/06/29	2	63.90	2	64.05	64.10	0	7,544	0.00%
2022/06/28	1	64.00	2	63.60	63.60	-1	7,760	-0.01%
2022/06/27	8	64.75	7	64.06	65.20	1	7,879	0.01%
2022/06/24	3	62.53	3	62.93	62.60	0	8,086	0.00%
2022/06/23	7.2	63.35	2	64.05	62.20	5.2	8,142	0.06%
2022/06/22	10	65.46	25	64.22	63.50	-15	8,307	-0.18%
2022/06/21	5	67.42	17	67.63	68.10	-12	8,303	-0.14%
2022/06/20	7	68.99	7	66.36	65.70	0	8,572	0.00%
2022/06/17	7	68.54	46	66.76	69.10	-39	8,636	-0.45%
2022/06/16	3.1	69.47	5	70.12	67.90	-1.9	8,605	-0.02%
2022/06/15	5	70.10	6	69.83	69.40	-1	8,658	-0.01%
2022/06/14	10	70.61	9.9	69.90	70.30	0.1	8,852	0.00%
2022/06/13	144	74.25	112.2	73.19	70.30	31.9	8,844	0.36%	大買/大賣/
2022/06/10	8	72.99	11.2	72.43	72.50	-3.2	8,719	-0.04%
2022/06/09	26	73.61	30	72.99	72.90	-4	8,760	-0.05%
2022/06/08	58	73.58	37	72.94	72.90	21	8,742	0.24%
2022/06/07	137.1	71.60	129	70.81	72.90	8.1	8,753	0.09%	大買/大賣/
2022/06/06	164.1	76.15	141	75.64	73.70	23.1	8,664	0.27%	大買/大賣/
2022/06/02	121.2	75.76	115	75.97	75.00	6.2	8,360	0.07%	大買/大賣/
2022/06/01	38	73.87	34	73.32	72.00	4	7,901	0.05%
2022/05/31	120	72.64	103	72.64	72.80	17	8,076	0.21%	大買/大賣/
2022/05/30	27	70.21	36.6	70.74	72.00	-9.6	7,905	-0.12%
2022/05/27	23	65.71	22	66.04	65.50	1	7,907	0.01%
2022/05/26	1	65.00	12	65.18	64.00	-11	8,044	-0.14%
2022/05/25	10	63.68	1	64.30	65.00	9	8,740	0.10%
2022/05/24	9.2	63.49	6	63.35	63.00	3.2	9,194	0.03%
2022/05/23	8	62.88	9	63.56	63.40	-1	9,376	-0.01%
2022/05/20	6	61.93	4	61.60	61.30	2	9,496	0.02%
2022/05/19	11.2	60.86	14	60.51	61.70	-2.8	9,784	-0.03%
2022/05/18	13.4	63.89	0	0.00	63.70	13.4	10,320	0.13%
2022/05/17	12.2	63.83	8	63.89	63.60	4.2	10,383	0.04%
2022/05/16	12.1	62.71	8	63.21	64.40	4.1	10,384	0.04%
2022/05/13	44	62.31	50	61.57	64.00	-6	10,384	-0.06%
2022/05/12	9	65.59	35	65.19	63.00	-26	10,243	-0.25%
2022/05/11	3	69.90	6	70.28	70.00	-3	10,145	-0.03%
2022/05/10	24	69.59	46	69.40	69.80	-22	10,105	-0.22%
2022/05/09	86	72.93	45	71.38	70.50	41	10,033	0.41%
2022/05/06	3	70.77	5	70.70	71.00	-2	9,780	-0.02%
2022/05/05	11	72.09	13	71.24	70.60	-2	9,750	-0.02%
2022/05/04	8	71.45	2	70.95	71.20	6	9,724	0.06%
2022/05/03	23	70.93	30	71.14	71.40	-7	9,662	-0.07%
2022/04/29	79	71.21	83	71.22	69.80	-4	9,511	-0.04%
2022/04/28	3	67.33	2	67.30	67.20	1	9,295	0.01%
2022/04/27	11.1	68.24	38	67.63	67.50	-26.9	9,278	-0.29%
2022/04/26	7	68.81	5	68.28	68.10	2	9,233	0.02%
2022/04/25	3	67.17	5	69.78	68.70	-2	9,134	-0.02%
2022/04/22	2.2	68.94	8	68.24	67.90	-5.9	9,033	-0.06%
2022/04/21	15.2	68.19	16	69.24	69.10	-0.8	8,993	-0.01%
2022/04/20	11	68.37	9	68.08	68.00	2	8,925	0.02%
2022/04/19	7	68.73	7	69.50	68.40	0	8,856	0.00%
2022/04/18	57.2	69.29	47.4	68.70	68.10	9.8	8,743	0.11%
2022/04/15	56.3	77.79	39	76.81	71.90	17.3	8,542	0.20%
2022/04/14	35.1	78.73	61	80.06	77.20	-25.9	8,248	-0.31%
2022/04/13	19	70.05	42	71.64	73.70	-23	7,877	-0.29%
2022/04/12	5	66.08	5	67.10	67.00	0	7,686	0.00%
2022/04/11	11	66.25	8	67.80	65.30	3	7,645	0.04%
2022/04/08	24	67.25	30.2	68.52	69.10	-6.2	7,542	-0.08%
2022/04/07	15	65.83	8	65.19	65.00	7	7,353	0.10%
2022/04/06	11	67.48	160	67.07	66.70	-149	7,274	-2.05%	大賣/鉅額交易
2022/04/01	41.2	67.10	49	66.81	67.50	-7.9	7,200	-0.11%
2022/03/31	55	68.42	34	67.46	66.70	21	7,105	0.30%
2022/03/30	15	67.55	18	67.12	67.00	-3	6,869	-0.04%
2022/03/29	180	66.91	25	66.42	65.50	155	6,733	2.30%	大買/鉅額交易
2022/03/28	15	62.94	36	62.88	64.50	-21	6,486	-0.32%
2022/03/25	50	67.11	33.3	67.39	66.70	16.7	6,387	0.26%
2022/03/24	10	66.47	6	65.93	65.60	4	6,172	0.06%
2022/03/23	84	67.51	53	66.99	66.30	31	6,104	0.51%
2022/03/22	13.1	64.25	16	63.30	64.80	-2.9	5,766	-0.05%
2022/03/21	8	63.29	10	63.25	63.10	-2	5,648	-0.04%
2022/03/18	22	64.62	15	64.59	63.90	7	5,594	0.13%
2022/03/17	32	65.52	25	66.34	64.60	7	5,490	0.13%
2022/03/16	12	63.06	10	62.95	62.70	2	5,248	0.04%
2022/03/15	7.1	62.05	7	62.70	62.30	0.1	5,170	0.00%
2022/03/14	10.2	63.37	8	62.94	63.10	2.2	5,069	0.04%
2022/03/11	10	62.18	8	62.21	63.10	2	4,962	0.04%
2022/03/10	17	65.95	17.4	64.71	61.90	-0.4	4,862	-0.01%
2022/03/09	24	61.36	23	61.60	62.00	1	4,621	0.02%
2022/03/08	48	62.09	47	61.73	61.10	1	4,484	0.02%
2022/03/07	19.3	63.03	24	62.19	61.10	-4.8	4,248	-0.11%
2022/03/04	58	67.55	43	67.07	67.00	15	4,126	0.36%
2022/03/03	61	64.15	56	66.04	68.50	5	3,744	0.13%
2022/03/02	27	62.44	33	62.73	62.30	-6	3,418	-0.18%
2022/03/01	42.3	60.99	49	61.10	62.50	-6.7	3,265	-0.20%
2022/02/25	130.2	65.86	112	63.83	61.80	18.2	3,030	0.60%	大買/大賣/
2022/02/24	28.4	61.90	36.1	64.03	66.00	-7.7	2,306	-0.33%
2022/02/23	32	59.23	35	59.50	60.00	-3	1,825	-0.16%
2022/02/22	15	56.43	14	57.34	58.90	1	1,607	0.06%
2022/02/21	66	59.09	63	58.91	57.60	3	1,440	0.21%
2022/02/18	108	56.51	95	57.13	59.10	13	1,125	1.15%	大買/
2022/02/17	5	51.08	8.6	53.24	54.50	-3.6	524	-0.68%
2022/02/16	11	49.52	0	0.00	49.55	11	436	2.52%
2022/02/15	18	50.65	17.4	49.80	48.05	0.6	410	0.14%
2022/02/14	3.1	47.27	3	47.27	47.55	0.1	359	0.03%
2022/02/11	3.3	46.63	0	0.00	46.60	3.3	351	0.94%
2022/02/10	0.1	45.45	3	45.85	45.60	-3	342	-0.86%
2022/02/08	3	44.95	6	45.39	44.85	-3	344	-0.87%
2022/01/26	1	43.50	1	42.05	43.50	0	339	0.00%
2022/01/20	1	41.05	0	0.00	41.25	1	326	0.31%
2022/01/17	1	39.50	0	0.00	40.10	1	321	0.31%
2022/01/13	3	40.00	0.1	40.70	40.00	2.9	319	0.91%
2021/12/27	0	0.00	0.4	42.40	42.90	-0.4	361	-0.11%
2021/12/23	0	0.00	1	42.90	43.05	-1	368	-0.27%
2021/12/10	1	43.00	0	0.00	42.85	1	380	0.26%
2021/11/29	2	42.00	0	0.00	42.00	2	381	0.52%
2021/11/18	0	0.00	1	47.45	46.05	-1	356	-0.28%
2021/11/16	0	0.00	1	48.55	47.80	-1	347	-0.29%
2021/11/12	1	47.30	9	46.47	45.85	-8	327	-2.44%
2021/11/11	7	48.35	0.2	48.35	47.45	6.8	318	2.13%
2021/11/10	0	0.00	3	46.00	46.95	-3	292	-1.03%
2021/11/09	0	0.00	1	46.00	46.35	-1	282	-0.35%
2021/11/08	1	44.55	0	0.00	45.10	1	272	0.37%
2021/11/04	0.9	44.40	0	0.00	44.30	0.9	263	0.33%
2021/11/03	2	44.00	1	45.10	44.90	1	265	0.38%
2021/10/28	0	0.00	2	43.00	43.70	-2	263	-0.76%
2021/10/25	0	0.00	2	42.00	42.15	-2	277	-0.72%
2021/10/22	1	42.20	0	0.00	41.85	1	285	0.35%
2021/10/20	2	42.85	0	0.00	42.75	2	312	0.64%
2021/10/18	0	0.00	4	44.00	44.25	-4	347	-1.15%
2021/10/15	0	0.00	1	43.60	43.75	-1	361	-0.28%
2021/10/13	1	42.00	1	42.40	42.85	0	389	0.00%
2021/10/12	1	42.55	1	42.85	42.35	0	399	0.00%
2021/10/06	0	0.00	1	43.10	42.25	-1	426	-0.23%
2021/10/05	1	41.80	1	43.60	43.10	0	447	0.00%
2021/10/04	0	0.00	1	44.10	42.70	-1	479	-0.21%
2021/09/29	0	0.00	1	42.40	41.60	-1	704	-0.14%
2021/09/27	1	41.00	1	40.80	41.60	0	723	0.00%
2021/09/16	1	39.25	0	0.00	39.00	1	769	0.13%
2021/09/13	0	0.00	0.1	38.68	38.60	-0.1	804	-0.01%
2021/09/07	0.1	38.30	0	0.00	38.45	0.1	853	0.01%
2021/08/23	0	0.00	2	39.43	39.30	-2	977	-0.20%
2021/08/20	0	0.00	2	39.10	39.00	-2	981	-0.20%
2021/08/18	0	0.00	0.2	39.85	40.30	-0.2	986	-0.02%
2021/08/16	1	40.50	1.1	40.56	40.45	-0.1	982	-0.01%
2021/08/09	1	42.80	0	0.00	41.55	1	996	0.10%
2021/08/06	1	41.90	0	0.00	41.30	1	999	0.10%
2021/08/05	0.3	42.25	0	0.00	42.05	0.3	1,006	0.03%
2021/08/04	1	42.70	0	0.00	42.80	1	1,020	0.10%
2021/07/30	0	0.00	5	43.73	43.50	-5	1,026	-0.49%
2021/07/29	0	0.00	1	44.00	44.10	-1	1,020	-0.10%
2021/07/28	0	0.00	3	43.43	44.15	-3	1,025	-0.30%
2021/07/27	0.3	44.70	0	0.00	44.35	0.3	1,029	0.03%
2021/07/23	1	46.30	0	0.00	47.05	1	1,016	0.10%
2021/07/19	5	47.34	2	47.10	47.10	3	965	0.31%
2021/07/16	0	0.00	2	46.90	45.65	-2	957	-0.21%
2021/07/15	0	0.00	2.1	45.55	46.30	-2.1	947	-0.22%
2021/07/14	0.1	43.37	2.1	43.28	44.70	-2	937	-0.21%
2021/07/13	1	44.00	3	44.00	43.65	-2	930	-0.21%
2021/07/12	2	45.85	5	45.84	45.05	-3	918	-0.33%
2021/07/09	4.1	48.52	6	46.86	46.75	-1.9	896	-0.21%
2021/07/08	19.1	47.70	18	48.11	47.45	1.1	860	0.13%
2021/07/07	20.2	48.20	18.1	49.02	49.85	2.1	768	0.27%
2021/07/06	4	44.23	7	45.38	45.35	-3	653	-0.46%
2021/07/02	0	0.00	2	43.60	42.30	-2	629	-0.32%
2021/07/01	2	44.13	17	42.85	44.15	-15	618	-2.43%
2021/06/30	0	0.00	4	41.70	41.95	-4	605	-0.66%
2021/06/29	1	40.55	0	0.00	40.50	1	615	0.16%
2021/06/24	0	0.00	2	41.75	42.40	-2	625	-0.32%
2021/06/23	2	43.00	0	0.00	42.20	2	631	0.32%
2021/06/22	0	0.00	1	43.00	43.10	-1	626	-0.16%
2021/06/21	1	43.10	13.2	42.98	43.70	-12.2	617	-1.97%
2021/06/16	0.1	41.60	0	0.00	41.05	0.1	639	0.02%
2021/06/04	1	43.15	0	0.00	41.95	1	868	0.12%
2021/06/02	4	39.70	0	0.00	40.25	4	875	0.46%
2021/06/01	0	0.00	0.1	40.20	40.25	-0.1	871	-0.01%
2021/05/25	0	0.00	0	35.95	35.20	0	960	0.00%
2021/05/24	0	0.00	1	35.75	35.60	-1	1,040	-0.10%
2021/05/21	0	0.00	1	34.50	35.15	-1	1,092	-0.09%
2021/05/19	2	33.10	0	0.00	33.80	2	1,104	0.18%
2021/05/18	0	0.00	4	32.65	33.10	-4	1,103	-0.36%
2021/05/17	0	0.00	1	31.00	31.40	-1	1,101	-0.09%
2021/05/14	0	0.00	0.1	33.40	32.20	-0.1	1,093	-0.01%
2021/05/07	0	0.00	5	36.00	36.50	-5	1,035	-0.48%
2021/05/04	0	0.00	1	34.60	34.50	-1	1,023	-0.10%
2021/04/29	0	0.00	5	38.40	38.05	-5	1,001	-0.50%
2021/04/26	0	0.00	1	39.40	39.25	-1	987	-0.10%
2021/04/23	0	0.00	11	40.01	39.85	-11	984	-1.12%
2021/04/16	0	0.00	10	41.08	41.25	-10	957	-1.04%
2021/04/14	0	0.00	6	40.05	40.10	-6	948	-0.63%
2021/04/09	2	40.88	3	40.80	40.80	-1	935	-0.11%
2021/04/01	0.1	41.40	2	40.65	40.85	-1.9	902	-0.21%
2021/03/31	20.1	42.07	0	0.00	41.70	20.1	887	2.27%
2021/03/29	1	42.80	0	0.00	42.70	1	867	0.12%
2021/03/26	2	43.50	0	0.00	43.30	2	862	0.23%
2021/03/25	1	43.60	0	0.00	43.65	1	854	0.12%
2021/03/24	11	44.95	11.1	44.87	44.20	-0.1	848	-0.02%
2021/03/23	1.1	44.40	2.1	44.43	44.35	-1	837	-0.12%
2021/03/22	6.3	45.80	5	46.03	46.05	1.3	817	0.16%
2021/03/19	0.4	45.05	0	0.00	46.65	0.4	793	0.05%
2021/03/18	7	46.45	7	45.86	45.55	0	775	0.00%
2021/03/17	4	45.05	2	44.65	44.65	2	747	0.27%
2021/03/16	6	45.37	5	44.95	44.80	1	731	0.14%
2021/03/15	0	0.00	14.3	44.82	44.30	-14.3	692	-2.06%
2021/03/12	0	0.00	1	42.10	41.85	-1	646	-0.15%
2021/03/11	1	41.25	1	42.00	42.00	0	638	0.00%
2021/03/10	12	43.24	3	43.47	42.00	9	625	1.44%
2021/03/09	0.4	42.19	3	41.72	42.40	-2.7	523	-0.51%
2021/03/08	0	0.00	3	38.70	38.55	-3	457	-0.66%
2021/03/05	1	38.05	0	0.00	38.10	1	448	0.22%
2021/03/03	4	37.98	0	0.00	38.10	4	441	0.91%
2021/03/02	6	39.58	6	38.52	38.05	0	433	0.00%
2021/02/26	0	0.00	1	42.00	40.95	-1	421	-0.24%
2021/02/25	4	40.73	6	41.20	41.10	-2	404	-0.49%
2021/02/24	2	41.45	35	41.78	41.55	-33	359	-9.17%
2021/02/23	8	38.64	11.1	38.22	38.20	-3.1	283	-1.09%
2021/02/05	0	0.00	1	31.00	30.80	-1	248	-0.40%
2021/01/27	0	0.00	1.2	29.93	30.05	-1.2	307	-0.39%
2021/01/08	0	0.00	5	30.50	30.50	-5	297	-1.68%
2021/01/06	1	30.70	0	0.00	30.50	1	296	0.34%
2020/12/29	1	31.25	0	0.00	31.30	1	288	0.35%
2020/12/14	0	0.00	2	33.00	33.20	-2	267	-0.75%
2020/12/10	0	0.00	21	33.18	32.90	-21	261	-8.04%
2020/12/09	0	0.00	4	33.40	33.40	-4	257	-1.56%
2020/12/07	2	33.30	0	0.00	34.00	2	247	0.81%
2020/11/26	3	32.50	0	0.00	32.95	3	221	1.36%
2020/11/25	25	33.00	0	0.00	32.20	25	213	11.69%
2020/11/23	0	0.00	1	31.30	31.60	-1	184	-0.54%
2020/11/20	1	31.15	0	0.00	31.10	1	176	0.57%
2020/11/19	3	31.40	0	0.00	31.60	3	170	1.76%
2020/11/18	1	31.35	1	31.30	31.35	0	161	0.00%
2020/11/17	2	31.05	1.2	30.26	31.30	0.8	148	0.53%
2020/11/10	0	0.00	1.4	30.60	30.60	-1.4	94	-1.46%
2020/11/09	1	27.85	4	28.00	27.85	-3	61	-4.89%
2020/11/06	1	27.90	0	0.00	28.00	1	60	1.65%
2020/10/07	0	0.00	1.2	29.25	29.45	-1.2	75	-1.57%
2020/09/21	0	0.00	0.1	29.75	29.80	-0.1	90	-0.10%
2020/09/18	0	0.00	1	29.55	29.50	-1	91	-1.10%
2020/09/10	0	0.00	0.2	28.95	28.95	-0.2	94	-0.26%
2020/09/02	0	0.00	1	29.20	29.15	-1	108	-0.92%
2020/08/26	0	0.00	1	29.80	29.80	-1	129	-0.77%
2020/08/19	0	0.00	1	29.80	29.90	-1	261	-0.38%
2020/08/13	0	0.00	2	28.55	28.55	-2	272	-0.73%
2020/08/07	1	28.70	0	0.00	29.00	1	277	0.36%
2020/08/05	0.1	29.00	0	0.00	29.00	0.1	280	0.05%
2020/08/03	1.3	28.92	0	0.00	28.85	1.3	286	0.46%
2020/07/29	1	28.90	0	0.00	28.90	1	289	0.35%
2020/07/27	0	0.00	2	29.10	29.10	-2	291	-0.69%
2020/07/24	1	30.15	0	0.00	30.05	1	290	0.34%
2020/07/10	0	0.00	0.7	33.25	33.25	-0.7	295	-0.24%
2020/07/09	0.6	33.80	0	0.00	33.80	0.6	295	0.20%
2020/07/08	0.1	33.00	0	0.00	32.85	0.1	292	0.02%
2020/06/30	0.4	33.65	0	0.00	33.65	0.4	290	0.14%
2020/06/18	0	0.00	2	34.00	33.90	-2	299	-0.67%
2020/06/17	0.1	34.30	0	0.00	34.30	0.1	300	0.02%
2020/06/15	1	33.90	0	0.00	34.25	1	309	0.32%
2020/06/12	2	31.95	0	0.00	34.45	2	313	0.64%
2020/06/11	2	35.05	4	35.13	34.85	-2	315	-0.63%
2020/06/09	2	36.10	0	0.00	36.05	2	315	0.63%
2020/06/05	2	35.65	0	0.00	35.90	2	312	0.64%
2020/06/01	0	0.00	2	35.80	35.50	-2	303	-0.66%
2020/05/29	3	35.07	0	0.00	34.90	3	298	1.01%
2020/05/28	4	37.75	9	36.90	36.10	-5	289	-1.73%
2020/05/27	3	38.05	3	38.57	36.75	0	272	0.00%
2020/05/26	12	36.85	0	0.00	37.80	12	224	5.34%
2020/05/25	0	0.00	1	34.40	34.40	-1	185	-0.54%
2020/05/21	0	0.00	6	32.00	31.85	-6	180	-3.32%
2020/05/19	0	0.00	51	31.96	31.85	-51	181	-28.10%
2020/05/12	0	0.00	1	32.20	31.70	-1	183	-0.54%
2020/05/11	1	31.70	0	0.00	31.95	1	185	0.54%
2020/05/07	0	0.00	70	29.72	30.20	-70	183	-38.11%
2020/04/30	1	32.00	0	0.00	32.05	1	189	0.53%
2020/04/21	0	0.00	20	28.88	28.55	-20	210	-9.51%
2020/04/15	2	29.48	1	30.00	30.00	1	248	0.40%
2020/04/13	1	28.60	0	0.00	28.50	1	246	0.41%
2020/04/07	0	0.00	5	28.00	28.00	-5	242	-2.06%
2020/03/19	1	21.10	0	0.00	21.30	1	227	0.44%
2020/03/04	11	33.94	0	0.00	34.10	11	189	5.80%
2020/03/03	3	34.70	0	0.00	34.65	3	184	1.62%
2020/03/02	1	34.80	0	0.00	34.70	1	183	0.55%
2020/02/27	1	35.00	0	0.00	35.00	1	182	0.55%
2020/02/26	10	35.15	0	0.00	35.20	10	179	5.56%
2020/02/20	0	0.00	3	36.25	36.40	-3	169	-1.77%
2020/02/18	10	35.85	0	0.00	36.00	10	167	5.96%
2020/02/17	10	36.10	0	0.00	36.15	10	166	5.99%
2020/02/11	70	36.26	0	0.00	36.15	70	160	43.61%
2020/02/10	7	35.05	0	0.00	35.40	7	157	4.43%
2020/02/04	1	36.25	0	0.00	36.80	1	144	0.69%
2020/02/03	5	35.39	0	0.00	36.00	5	141	3.54%
2020/01/30	10	36.34	1	36.05	36.05	9	132	6.80%
2020/01/16	1	40.35	1	40.65	40.40	0	113	0.00%
2020/01/13	10	39.60	3	39.65	40.10	7	107	6.53%
2020/01/10	0	0.00	13	43.65	43.95	-13	84	-15.33%
2019/12/24	1	40.20	0	0.00	40.50	1	59	1.69%
2019/12/19	3	39.40	0	0.00	39.45	3	56	5.35%
2019/08/26	0	0.00	1	36.00	35.80	-1	59	-1.67%
2019/08/15	0	0.00	1	35.80	36.00	-1	60	-1.64%
2019/07/16	1	38.60	1	38.95	38.95	0	49	0.00%
2019/07/08	2	38.35	0	0.00	38.30	2	44	4.48%
2019/06/25	9	37.50	0	0.00	37.50	9	47	18.77%
2019/06/12	0	0.00	1	37.70	37.65	-1	48	-2.05%
2019/05/23	1	36.55	0	0.00	36.65	1	45	2.21%
2019/04/30	0	0.00	1	36.60	36.60	-1	47	-2.10%
2019/04/03	1	36.65	0	0.00	36.65	1	42	2.34%
2019/04/02	9	36.65	0	0.00	36.65	9	42	21.09%
2019/04/01	10	36.75	0	0.00	36.75	10	42	23.54%
2019/03/28	45	36.75	0	0.00	36.75	45	41	107.31%
2019/03/27	4	36.65	0	0.00	36.70	4	40	9.87%
2019/03/26	11	36.44	0	0.00	36.45	11	39	27.87%
2019/02/27	0	35.70	0	0.00	35.70	0	75	0.00%
2018/12/05	1	36.60	0	0.00	36.30	1	68	1.47%
2018/12/04	0	0.00	10	36.80	36.60	-10	68	-14.64%
2018/12/03	10	37.33	0	0.00	36.90	10	67	14.82%
2018/11/29	0	0.00	1	36.95	36.80	-1	59	-1.68%
2018/11/28	0	0.00	6	36.18	36.25	-6	55	-10.91%
2018/11/27	5	36.24	0	0.00	36.30	5	52	9.50%
2018/11/26	3	36.90	0	0.00	36.50	3	46	6.50%
2018/06/11	0	0.00	1	37.60	37.60	-1	77	-1.29%
2018/05/25	1	37.15	0	0.00	37.20	1	72	1.38%
2018/04/26	0	0.00	1	36.20	36.15	-1	65	-1.53%
2018/04/02	1	36.20	0	0.00	36.25	1	80	1.24%
2018/03/31	0	0.00	1	36.30	36.25	-1	79	-1.25%
2018/03/27	0	0.00	1	35.70	35.75	-1	70	-1.41%
2018/02/09	0	0.00	3	33.60	33.55	-3	67	-4.48%
2018/02/06	0	0.00	3	34.30	33.75	-3	65	-4.58%
2018/01/18	1	35.80	0	0.00	35.70	1	60	1.65%
2018/01/03	0	0.00	1	35.00	34.65	-1	39	-2.56%