鳳凰 (5706)-富邦-中壢券商分點個股進出

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
79.0
漲跌
▲1.1
漲幅
+1.41%
成交量
2,178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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/31	1	78.60	21	78.48	79.00	-20	2,368	-0.84%
2024/05/30	35.1	78.53	7	78.29	77.90	28.1	2,340	1.20%
2024/05/29	9	80.92	14	81.61	81.00	-5	2,305	-0.22%
2024/05/28	6	79.53	34	80.50	80.70	-28	2,251	-1.24%
2024/05/27	5.1	74.70	1	74.90	74.90	4.1	2,139	0.19%
2024/05/24	3	73.37	2	71.70	74.10	1	2,130	0.05%
2024/05/23	8.1	72.79	2	72.60	72.10	6.1	2,115	0.29%
2024/05/22	1.1	75.65	0	0.00	76.40	1.1	2,069	0.05%
2024/05/21	11	76.33	9	76.58	76.60	2	2,043	0.10%
2024/05/20	27.2	78.87	7.1	77.54	77.10	20.1	2,019	1.00%
2024/05/17	7.2	80.16	1	82.00	80.00	6.2	1,826	0.34%
2024/05/16	12.1	81.56	31	81.76	81.70	-18.9	1,783	-1.06%
2024/05/15	1.1	78.92	4	79.90	79.80	-2.9	1,656	-0.18%
2024/05/14	0.1	78.10	5	79.78	78.80	-4.9	1,642	-0.30%
2024/05/13	21.6	78.14	9	77.79	78.40	12.6	1,556	0.81%
2024/05/10	4	77.13	6.5	78.28	78.10	-2.5	1,534	-0.16%
2024/05/09	0.1	75.70	2	76.00	75.50	-1.9	1,506	-0.13%
2024/05/08	1.1	75.99	1	75.80	75.60	0.1	1,502	0.01%
2024/05/07	8.1	76.17	1.7	76.97	75.90	6.4	1,496	0.43%
2024/05/06	7	77.97	0.4	77.68	77.50	6.6	1,498	0.44%
2024/05/03	5.1	78.89	0	0.00	78.60	5.1	1,486	0.34%
2024/05/02	1.1	79.50	4	78.38	80.00	-2.9	1,463	-0.20%
2024/04/30	31.3	77.05	0.1	77.00	77.70	31.2	1,405	2.22%
2024/04/29	6.4	79.83	0.2	78.67	79.00	6.3	1,375	0.45%
2024/04/26	13	79.45	15.1	79.47	79.70	-2.1	1,233	-0.17%
2024/04/25	44.1	78.22	37.1	78.84	78.50	7.1	1,139	0.62%
2024/04/24	25.7	74.47	8.6	76.66	76.30	17.1	920	1.86%
2024/04/23	42.1	73.99	40.2	75.36	73.10	1.9	828	0.23%
2024/04/22	14.2	71.76	19	71.34	71.30	-4.8	732	-0.66%
2024/04/19	11	70.65	14	69.79	69.40	-3	742	-0.40%
2024/04/18	11	70.32	11	70.06	69.80	0	744	0.00%
2024/04/16	1	68.50	1	68.50	68.40	0	752	0.00%
2024/04/12	12	73.51	32	72.84	73.10	-20	754	-2.65%
2024/04/11	64	73.47	26	74.78	74.10	38	727	5.22%
2024/04/09	0	0.00	2	67.90	68.00	-2	591	-0.34%
2024/04/08	0	0.00	4	67.90	67.70	-4	601	-0.67%
2024/04/02	0	68.50	0	0.00	68.60	0	658	0.00%
2024/04/01	0	69.20	7	69.47	68.90	-7	661	-1.06%
2024/03/29	0	68.40	0	0.00	68.40	0	660	0.00%
2024/03/28	2	68.90	1	68.90	69.10	1	660	0.15%
2024/03/27	16	68.99	17	68.91	68.90	-1	659	-0.15%
2024/03/26	0	68.10	15.2	67.50	67.50	-15.2	654	-2.32%
2024/03/25	16	68.94	0	0.00	68.70	16	660	2.42%
2024/03/22	0	68.50	26	68.52	68.40	-26	662	-3.92%
2024/03/21	20	68.73	5	68.30	68.30	15	660	2.27%
2024/03/20	0	0.00	0	67.40	67.80	0	661	0.00%
2024/03/18	1	66.20	0	0.00	66.40	1	664	0.15%
2024/03/15	23	69.20	17	69.36	67.60	6	677	0.89%
2024/03/14	5	66.60	0	0.00	67.00	5	643	0.78%
2024/03/13	1	66.80	4	67.90	67.20	-3	648	-0.46%
2024/03/12	6	67.68	14	66.91	68.00	-8	653	-1.22%
2024/03/11	0	0.00	7	63.79	64.20	-7	644	-1.09%
2024/03/08	11.3	62.21	3.1	60.71	60.80	8.2	635	1.29%
2024/03/07	12.7	62.30	0	0.00	62.10	12.7	643	1.98%
2024/03/05	3	62.90	0	0.00	63.50	3	669	0.45%
2024/03/04	1	61.90	0	0.00	62.10	1	675	0.15%
2024/03/01	0	0.00	1	62.00	61.90	-1	693	-0.14%
2024/02/29	10	61.70	0	0.00	61.70	10	733	1.36%
2024/02/27	1	62.20	0	0.00	61.40	1	840	0.12%
2024/02/26	6	62.00	0	0.00	61.80	6	961	0.62%
2024/02/23	1	61.80	0	0.00	61.50	1	1,132	0.09%
2024/02/19	0.2	64.10	0	0.00	63.70	0.2	1,899	0.01%
2024/02/15	1.2	64.43	10.3	64.00	64.50	-9.1	1,919	-0.47%
2024/02/02	0	0.00	1	69.10	68.40	-1	1,963	-0.05%
2024/01/30	0	0.00	1	68.70	68.80	-1	2,042	-0.05%
2024/01/29	0	0.00	1	69.10	68.90	-1	2,134	-0.05%
2024/01/26	2	68.30	0	0.00	67.60	2	2,145	0.09%
2024/01/25	0.5	67.70	0.1	68.00	67.60	0.4	2,178	0.02%
2024/01/23	0	0.00	0.1	67.60	67.50	-0.1	2,302	0.00%
2024/01/22	0	0.00	7	68.10	67.90	-7	2,313	-0.30%
2024/01/19	0	0.00	2.1	67.72	67.80	-2.1	2,328	-0.09%
2024/01/18	10	67.70	1	67.50	67.50	9	2,361	0.38%
2024/01/17	1	67.80	0.1	67.40	67.70	0.9	2,389	0.04%
2024/01/16	4	68.63	15	68.59	67.40	-11	2,417	-0.46%
2024/01/15	7.1	70.47	13.1	70.64	70.40	-6.1	2,411	-0.25%
2024/01/12	0	0.00	1	73.20	74.10	-1	2,380	-0.04%
2024/01/11	11	71.71	3	71.77	72.20	8	2,377	0.34%
2024/01/09	0	0.00	1	74.00	73.60	-1	2,377	-0.04%
2024/01/08	2	75.00	4	75.13	74.60	-2	2,382	-0.08%
2024/01/05	3	74.57	3	74.60	74.00	0	2,424	0.00%
2024/01/04	1	73.00	0	0.00	73.00	1	2,408	0.04%
2024/01/02	0	0.00	0.1	73.15	74.00	-0.1	2,405	0.00%
2023/12/29	2	73.75	3.2	74.11	73.50	-1.2	2,407	-0.05%
2023/12/27	1	71.80	0	0.00	72.00	1	2,361	0.04%
2023/12/25	0	0.00	0.1	71.30	71.00	-0.1	2,366	0.00%
2023/12/21	0	0.00	0	71.60	71.20	0	2,373	0.00%
2023/12/19	1.2	70.07	4	70.20	70.20	-2.8	2,371	-0.12%
2023/12/18	2	70.95	2	70.70	70.80	0	2,373	0.00%
2023/12/15	0.5	72.00	3.1	71.52	71.40	-2.6	2,377	-0.11%
2023/12/14	5	72.38	0	0.00	71.60	5	2,375	0.21%
2023/12/12	5	72.76	0	72.00	72.10	5	2,379	0.21%
2023/12/08	1	75.80	0	0.00	74.40	1	2,411	0.04%
2023/12/07	10	75.10	3.1	75.65	75.00	6.9	2,412	0.29%
2023/12/06	16	75.73	2	75.80	75.40	14	2,414	0.58%
2023/12/04	1	74.30	1	74.70	75.10	0	2,396	0.00%
2023/12/01	2	74.70	1.1	74.69	74.30	0.9	2,389	0.04%
2023/11/30	1	74.80	1.2	75.13	74.30	-0.2	2,386	-0.01%
2023/11/29	0	0.00	2.2	74.39	73.90	-2.2	2,376	-0.09%
2023/11/28	3	74.10	0	74.90	74.80	3	2,371	0.13%
2023/11/27	2	73.65	7	74.09	73.00	-5	2,368	-0.21%
2023/11/24	13	76.02	16	75.78	75.10	-3	2,338	-0.13%
2023/11/22	28	79.89	31.2	80.07	78.50	-3.2	2,199	-0.14%
2023/11/21	13.1	76.92	9	77.01	78.50	4.1	2,154	0.19%
2023/11/20	18.2	77.09	12	77.50	76.50	6.2	2,078	0.30%
2023/11/17	25.1	79.29	43.3	81.02	82.60	-18.3	1,878	-0.97%
2023/11/16	16	72.94	11	72.89	75.10	5	1,634	0.31%
2023/11/14	2	68.45	0	0.00	67.90	2	1,440	0.14%
2023/11/13	0	0.00	1	70.00	69.50	-1	1,458	-0.07%
2023/11/10	0	0.00	0	68.60	68.80	0	1,446	0.00%
2023/11/09	1	67.80	1	67.70	67.30	0	1,446	0.00%
2023/11/06	3	70.00	3.2	69.57	69.50	-0.2	1,509	-0.01%
2023/11/03	5	67.99	6	68.40	67.80	-1	1,443	-0.07%
2023/11/02	2	67.75	2.1	68.95	68.90	-0.1	1,472	0.00%
2023/11/01	17	67.31	9	67.91	68.80	8	1,456	0.55%
2023/10/31	8	66.91	0	0.00	66.60	8	1,380	0.58%
2023/10/30	0	65.20	0	0.00	65.60	0	1,380	0.00%
2023/10/27	1	65.50	2.1	66.20	66.40	-1.1	1,404	-0.08%
2023/10/26	97.2	66.60	99	65.09	64.90	-1.8	1,455	-0.12%
2023/10/25	1	65.90	0	0.00	66.60	1	1,593	0.06%
2023/10/24	2	61.50	3	63.13	64.70	-1	1,613	-0.06%
2023/10/23	1	61.80	0	0.00	60.90	1	1,677	0.06%
2023/10/18	1	60.80	0	0.00	60.30	1	1,978	0.05%
2023/10/16	2	62.50	0	0.00	62.10	2	2,152	0.09%
2023/10/13	14	64.59	15	63.79	63.60	-1	2,203	-0.05%
2023/10/11	2	63.70	2	64.15	63.00	0	2,265	0.00%
2023/10/06	0	0.00	0.1	65.50	65.30	-0.1	2,303	0.00%
2023/10/05	0	0.00	3	65.93	65.40	-3	2,363	-0.13%
2023/10/04	0.2	64.50	0	0.00	63.80	0.2	2,401	0.01%
2023/10/03	1	65.00	0	0.00	64.60	1	2,443	0.04%
2023/09/28	0	0.00	1	66.00	65.60	-1	2,695	-0.04%
2023/09/27	1	65.70	1	65.70	65.20	0	2,802	0.00%
2023/09/26	1	65.50	0	0.00	65.50	1	2,856	0.04%
2023/09/25	0	66.50	0	0.00	66.40	0	2,928	0.00%
2023/09/22	1	64.60	1	65.60	65.70	0	2,964	0.00%
2023/09/18	1	68.10	1	68.40	68.10	0	3,433	0.00%
2023/09/15	4	68.53	0	0.00	68.60	4	3,647	0.11%
2023/09/14	5	69.62	7	69.94	70.00	-2	3,887	-0.05%
2023/09/13	8	69.08	6	69.23	69.00	2	4,095	0.05%
2023/09/12	0	0.00	1	67.40	67.20	-1	4,182	-0.02%
2023/09/11	1	69.00	0	0.00	67.80	1	4,303	0.02%
2023/09/08	1	68.80	0	0.00	68.50	1	4,651	0.02%
2023/09/07	0	0.00	1	69.40	68.80	-1	5,014	-0.02%
2023/09/05	0	71.20	0	0.00	70.70	0	5,585	0.00%
2023/09/04	0	0.00	1	71.10	71.00	-1	6,177	-0.02%
2023/09/01	10	72.50	2	72.90	71.90	8	6,958	0.11%
2023/08/31	1	72.00	0	0.00	72.10	1	7,232	0.01%
2023/08/29	0	0.00	1	73.20	74.00	-1	7,747	-0.01%
2023/08/28	0	73.40	0	0.00	71.50	0	8,316	0.00%
2023/08/25	16	77.17	3	77.40	76.90	13	8,681	0.15%
2023/08/24	0	0.00	1	74.00	74.10	-1	8,756	-0.01%
2023/08/23	14	74.27	14	74.42	74.30	0	8,955	0.00%
2023/08/22	1	73.70	0	0.00	73.40	1	9,491	0.01%
2023/08/17	4	77.88	6	74.63	77.90	-2	10,905	-0.02%
2023/08/16	0	0.00	10	75.41	75.80	-10	11,027	-0.09%
2023/08/15	0	0.00	0.1	76.80	77.00	-0.1	11,274	0.00%
2023/08/14	1	75.16	2	76.00	77.30	-1	11,375	-0.01%
2023/08/10	1	77.70	1	77.10	78.50	0	11,751	0.00%
2023/08/09	3	78.83	14	79.19	78.70	-11	11,868	-0.09%
2023/08/08	3	80.57	3	81.30	79.40	0	11,911	0.00%
2023/08/07	0	0.00	1	80.50	81.10	-1	11,903	-0.01%
2023/08/04	1	80.20	1	79.40	79.80	0	11,889	0.00%
2023/08/02	1	80.50	1	79.10	79.40	0	11,881	0.00%
2023/08/01	7	81.94	1	81.00	81.00	6	11,857	0.05%
2023/07/31	3	80.50	6	80.35	80.00	-3	11,825	-0.03%
2023/07/28	26.1	83.28	10	83.22	82.30	16.1	11,760	0.14%
2023/07/27	13	82.03	5	82.10	82.30	8	11,589	0.07%
2023/07/26	2	80.40	4	81.93	81.00	-2	11,542	-0.02%
2023/07/25	0	0.00	4	79.00	79.70	-4	11,456	-0.03%
2023/07/24	9	78.82	14	79.67	79.80	-5	11,409	-0.04%
2023/07/21	25.1	84.21	11	81.30	81.00	14.1	11,333	0.12%
2023/07/20	6.1	85.60	1	84.70	84.70	5.1	11,152	0.05%
2023/07/19	0	0.00	1	80.80	80.50	-1	11,014	-0.01%
2023/07/18	1	82.20	3.1	82.71	80.60	-2.1	10,979	-0.02%
2023/07/17	0.1	88.50	4	86.30	84.80	-3.9	10,933	-0.04%
2023/07/14	8	90.40	3	91.00	88.50	5	10,927	0.05%
2023/07/13	1.1	91.29	0	90.60	89.50	1	10,872	0.01%
2023/07/12	0	0.00	1	94.00	91.60	-1	10,871	-0.01%
2023/07/11	3	97.77	2	97.95	95.80	1	10,890	0.01%
2023/07/10	8	97.71	9	98.37	96.90	-1	10,951	-0.01%
2023/07/07	13	99.79	14.1	98.75	98.00	-1	10,905	-0.01%
2023/07/06	9	101.80	9.1	102.39	101.00	-0.1	10,761	0.00%
2023/07/05	4	107.38	4.1	111.18	105.50	-0.1	10,654	0.00%
2023/07/04	6	109.25	8	109.38	109.00	-2	10,551	-0.02%
2023/07/03	5	112.60	3	113.00	112.00	2	10,500	0.02%
2023/06/30	4	111.63	1	111.50	111.50	3	10,439	0.03%
2023/06/29	11	112.09	4.1	112.12	113.00	6.9	10,417	0.07%
2023/06/28	7	111.64	14	111.93	111.50	-7	10,357	-0.07%
2023/06/27	6	109.58	11.1	107.45	108.50	-5.1	10,253	-0.05%
2023/06/26	8	111.37	7	111.64	112.00	1	10,121	0.01%
2023/06/21	11	116.13	7	114.14	112.00	4	10,035	0.04%
2023/06/20	25.1	116.04	20	115.48	114.00	5.1	9,827	0.05%
2023/06/19	12	113.92	14	114.25	113.00	-2	9,597	-0.02%
2023/06/16	6.1	112.65	2	111.00	110.00	4.1	9,395	0.04%
2023/06/15	8	112.13	8	112.63	114.50	0	9,281	0.00%
2023/06/14	148	114.09	152	113.87	113.00	-4	9,177	-0.04%	大買/大賣/
2023/06/13	144	115.81	150.3	115.39	111.50	-6.3	8,851	-0.07%	大買/大賣/
2023/06/12	13	112.23	8	112.25	110.00	5	8,499	0.06%
2023/06/09	31.1	115.62	47.2	115.64	116.50	-16.1	8,329	-0.19%
2023/06/08	68	122.58	53.4	125.23	119.50	14.6	7,981	0.18%
2023/06/07	64.1	122.42	51	122.61	123.00	13.1	7,613	0.17%
2023/06/06	19	113.37	18.1	112.35	118.00	1	6,856	0.01%
2023/06/05	11	108.64	15.1	108.16	107.50	-4.1	6,603	-0.06%
2023/06/02	56	108.01	57	104.36	109.50	-1	6,400	-0.02%
2023/06/01	81	103.43	90	102.98	102.00	-9	6,089	-0.15%
2023/05/31	25	97.80	38.2	95.18	99.10	-13.2	5,541	-0.24%
2023/05/30	7	90.09	6.1	90.03	90.10	0.9	5,158	0.02%
2023/05/29	6	90.95	8.1	89.67	90.00	-2.1	4,980	-0.04%
2023/05/26	41.1	93.17	26.1	91.77	87.90	15	4,826	0.31%
2023/05/25	64	87.55	102	91.33	95.30	-38	4,388	-0.87%	大賣/
2023/05/24	34	85.41	77.5	86.23	86.70	-43.5	3,504	-1.24%
2023/05/23	1	76.61	41.3	77.34	78.90	-40.3	3,272	-1.23%
2023/05/22	5.1	71.21	7	71.49	71.80	-1.9	3,207	-0.06%
2023/05/19	22.5	70.30	33	70.57	70.20	-10.5	3,211	-0.33%
2023/05/18	2	66.80	3	67.87	67.90	-1	3,290	-0.03%
2023/05/17	20	67.29	25	67.60	67.90	-5	3,536	-0.14%
2023/05/16	17	66.51	24	66.61	66.80	-7	3,334	-0.21%
2023/05/15	15	67.28	16	65.09	63.50	-1	3,127	-0.03%
2023/05/12	6	61.95	7	62.04	62.90	-1	2,993	-0.03%
2023/05/11	0	0.00	1	63.30	61.70	-1	2,946	-0.03%
2023/05/09	1	60.10	1	60.50	60.00	0	2,910	0.00%
2023/05/08	15	63.11	15	61.63	61.60	0	2,937	0.00%
2023/05/05	0	0.00	1	62.30	62.30	-1	2,979	-0.03%
2023/05/04	0	0.00	1	62.00	62.30	-1	2,987	-0.03%
2023/05/03	2	62.50	0	0.00	61.80	2	3,002	0.07%
2023/05/02	1	62.50	1	63.10	62.50	0	3,007	0.00%
2023/04/28	1.4	63.60	1	62.70	62.80	0.4	3,010	0.01%
2023/04/27	0	61.50	0	0.00	61.90	0	3,005	0.00%
2023/04/26	0	0.00	1	61.10	61.90	-1	3,005	-0.03%
2023/04/24	1	62.10	0	0.00	62.60	1	3,007	0.03%
2023/04/20	3	64.83	0	0.00	64.00	3	3,006	0.10%
2023/04/19	1	65.90	5	66.88	65.90	-4	2,989	-0.13%
2023/04/18	1	65.30	2	65.80	64.50	-1	2,947	-0.03%
2023/04/17	2	67.00	5	66.86	65.90	-3	2,948	-0.10%
2023/04/14	30.1	66.89	43	67.26	66.40	-13	2,918	-0.44%
2023/04/13	6	66.58	6	66.68	66.00	0	2,847	0.00%
2023/04/12	5	64.10	5	63.50	63.50	0	2,774	0.00%
2023/04/11	0	0.00	0.4	63.49	63.30	-0.4	2,804	-0.01%
2023/04/07	1	62.70	0	0.00	62.80	1	2,973	0.03%
2023/04/06	1	63.50	0	0.00	63.00	1	2,992	0.03%
2023/03/31	0	0.00	1	64.20	64.30	-1	2,995	-0.03%
2023/03/30	2	64.35	2	64.00	64.00	0	3,022	0.00%
2023/03/29	0	0.00	3	65.03	65.00	-3	3,034	-0.10%
2023/03/28	5	64.61	6	64.72	63.40	-1	3,025	-0.03%
2023/03/27	0	0.00	1	63.80	63.80	-1	3,022	-0.03%
2023/03/24	4	63.83	1	63.80	63.80	3	3,506	0.09%
2023/03/23	0	0.00	1	64.60	64.30	-1	3,602	-0.03%
2023/03/22	3	64.47	2	64.65	64.30	1	3,607	0.03%
2023/03/21	2	64.20	4	64.38	63.60	-2	3,599	-0.06%
2023/03/20	0	0.00	2	61.95	62.30	-2	3,596	-0.06%
2023/03/17	13	59.92	2	60.25	61.20	11	3,601	0.31%
2023/03/16	6	60.22	0	0.00	59.20	6	3,583	0.17%
2023/03/15	2	62.40	0.2	62.50	62.40	1.8	3,557	0.05%
2023/03/14	5	62.86	3.3	62.57	62.50	1.7	3,552	0.05%
2023/03/13	4	63.65	2.1	63.72	63.90	1.9	3,539	0.05%
2023/03/10	56.2	69.07	27	71.48	65.40	29.2	3,509	0.83%
2023/03/09	0.2	69.59	3	69.87	69.80	-2.9	3,310	-0.09%
2023/03/08	13	69.31	2.1	67.85	67.60	11	3,307	0.33%
2023/03/07	2	68.75	2	68.65	68.30	0	3,320	0.00%
2023/03/06	2.2	67.75	3	67.80	67.80	-0.9	3,319	-0.03%
2023/03/03	3	68.30	1	67.90	67.90	2	3,306	0.06%
2023/03/02	6	69.63	13	70.09	69.00	-7	3,257	-0.21%
2023/03/01	11	70.02	0	0.00	70.00	11	3,216	0.34%
2023/02/24	8.1	70.49	1	71.00	71.20	7.1	3,199	0.22%
2023/02/23	14	69.74	14	70.68	70.90	0	3,153	0.00%
2023/02/22	16	69.48	17	69.44	68.80	-1	3,097	-0.03%
2023/02/21	9	67.48	1	68.50	68.80	8	3,029	0.26%
2023/02/20	8	68.77	5	68.82	68.60	3	2,971	0.10%
2023/02/17	3	71.43	4.5	71.48	71.90	-1.5	2,839	-0.05%
2023/02/16	17	70.12	40.5	71.09	71.80	-23.5	2,687	-0.87%
2023/02/15	18.2	67.61	33	68.35	68.80	-14.8	2,351	-0.63%
2023/02/14	13	63.86	53	64.16	64.40	-40	1,982	-2.02%
2023/02/10	8	61.61	0	0.00	61.30	8	1,921	0.42%
2023/02/09	1	62.20	0	0.00	62.20	1	1,923	0.05%
2023/02/07	1	62.50	0	0.00	63.00	1	1,912	0.05%
2023/02/06	2	62.80	1	62.50	62.60	1	1,910	0.05%
2023/02/03	6	61.38	6	63.07	61.20	0	1,885	0.00%
2023/02/02	20	61.60	0	0.00	61.40	20	1,844	1.08%
2023/02/01	0	0.00	0.1	61.67	61.90	-0.1	1,847	-0.01%
2023/01/31	2	59.90	0	0.00	60.30	2	1,844	0.11%
2023/01/30	2	59.40	0	0.00	59.50	2	1,850	0.11%
2023/01/11	0	0.00	5	61.90	60.90	-5	1,946	-0.26%
2023/01/05	0	0.00	1	62.20	61.20	-1	2,165	-0.05%
2023/01/03	6	61.68	1.1	61.12	61.90	4.9	2,167	0.23%
2022/12/30	0	0.00	3	62.20	61.40	-3	2,230	-0.13%
2022/12/29	3	59.77	0	0.00	61.80	3	2,205	0.14%
2022/12/28	5	61.74	4	61.23	61.00	1	2,187	0.05%
2022/12/27	15	63.89	13	62.96	60.70	2	2,143	0.09%
2022/12/26	2	61.35	7	62.07	60.30	-5	2,064	-0.24%
2022/12/22	0	0.00	1	61.50	61.40	-1	2,150	-0.05%
2022/12/21	0	0.00	0.1	59.70	60.50	-0.1	2,168	0.00%
2022/12/20	0.1	58.00	0	0.00	57.90	0.1	2,218	0.00%
2022/12/19	5.3	58.62	0	0.00	58.50	5.3	2,292	0.23%
2022/12/16	14	65.11	20	64.39	60.10	-6	2,435	-0.25%
2022/12/15	0	0.00	2	62.20	64.70	-2	2,212	-0.09%
2022/12/12	1	57.50	1	57.50	57.80	0	2,351	0.00%
2022/12/08	1	57.70	0	0.00	58.00	1	2,546	0.04%
2022/12/07	0	0.00	9	58.18	56.80	-9	2,583	-0.35%
2022/12/06	4	57.90	5.1	58.47	57.20	-1.1	2,599	-0.04%
2022/12/05	1	56.60	0	0.00	58.20	1	2,603	0.04%
2022/12/02	4	57.35	1	59.00	57.30	3	2,608	0.11%
2022/12/01	3	58.07	1	58.60	58.50	2	2,605	0.08%
2022/11/30	15	56.62	16	57.12	57.50	-1	2,647	-0.04%
2022/11/29	8	54.98	3	55.97	56.30	5	2,628	0.19%
2022/11/28	3	52.87	3	54.00	54.00	0	2,597	0.00%
2022/11/18	6	55.10	4	57.30	53.40	2	3,042	0.07%
2022/11/17	0	0.00	0.2	54.01	54.10	-0.2	2,979	-0.01%
2022/11/15	0	0.00	0	52.30	52.70	0	2,991	0.00%
2022/11/11	0.7	51.20	0	0.00	51.40	0.7	2,998	0.02%
2022/11/08	6	52.00	0	0.00	51.50	6	3,006	0.20%
2022/11/07	0	50.20	2	50.75	50.80	-2	2,995	-0.07%
2022/11/04	0	0.00	1	49.50	49.55	-1	2,991	-0.03%
2022/11/02	0	0.00	4	48.40	48.30	-4	2,994	-0.13%
2022/11/01	0	0.00	4	47.50	47.60	-4	2,996	-0.13%
2022/10/27	4	45.70	7	46.43	46.75	-3	3,021	-0.10%
2022/10/26	2	45.30	2	45.40	45.40	0	3,024	0.00%
2022/10/25	6	45.95	1	45.15	45.50	5	3,021	0.17%
2022/10/24	0.1	46.05	8.1	46.31	46.60	-8	3,022	-0.26%
2022/10/21	11.2	46.57	3	46.37	44.70	8.2	3,012	0.27%
2022/10/20	4.1	46.21	1	46.65	46.20	3.1	3,016	0.10%
2022/10/19	8	48.34	0	0.00	47.60	8	3,103	0.26%
2022/10/18	0	0.00	2	49.25	48.80	-2	3,113	-0.06%
2022/10/17	3	47.97	5	48.26	49.25	-2	3,120	-0.06%
2022/10/14	11	51.02	4	50.78	50.40	7	3,130	0.22%
2022/10/13	3	53.60	3	52.73	52.20	0	3,209	0.00%
2022/10/12	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/10/11	0	58.00	1	57.80	57.20	-1	3,609	-0.03%
2022/10/07	9.1	58.90	5	59.04	58.60	4.1	3,604	0.11%
2022/10/06	0.2	57.10	0	58.20	57.90	0.2	3,550	0.01%
2022/10/05	2	58.15	1	58.00	57.30	1	3,565	0.03%
2022/10/04	0	0.00	3	59.03	58.10	-3	3,569	-0.08%
2022/10/03	4	58.15	4	58.60	57.90	0	3,583	0.00%
2022/09/30	2	57.20	5	57.06	58.00	-3	3,573	-0.08%
2022/09/29	3.2	56.66	2	56.50	56.40	1.2	3,521	0.03%
2022/09/28	14	58.06	2	55.10	55.00	12	3,508	0.34%
2022/09/27	7	60.37	7	60.19	59.60	0	3,500	0.00%
2022/09/26	29	63.76	36	65.83	62.00	-7	3,503	-0.20%
2022/09/23	25.1	66.31	9	66.63	65.40	16.1	3,468	0.46%
2022/09/22	14	68.82	133.4	68.05	67.90	-119.4	3,298	-3.62%	大賣/鉅額交易
2022/09/21	2	67.20	11	67.18	67.50	-9	3,046	-0.30%
2022/09/20	3	66.33	2	66.70	67.00	1	2,982	0.03%
2022/09/19	19	65.36	1.3	65.38	65.00	17.7	2,916	0.61%
2022/09/16	19.2	66.25	19.1	66.80	66.60	0.2	2,865	0.01%
2022/09/15	11	65.15	51	66.91	64.00	-40	2,746	-1.46%
2022/09/14	10	64.45	3	64.17	65.40	7	2,752	0.25%
2022/09/13	2.2	63.60	5	64.34	64.80	-2.8	2,774	-0.10%
2022/09/12	4	63.20	7	63.19	63.50	-3	2,797	-0.11%
2022/09/08	2	61.95	2	63.00	62.00	0	2,866	0.00%
2022/09/07	1.2	60.99	1	61.00	60.90	0.2	2,898	0.01%
2022/09/06	4	63.25	3	63.07	61.40	1	2,930	0.03%
2022/09/05	6.2	61.60	1	61.50	61.30	5.2	2,946	0.18%
2022/09/02	2.3	63.08	2	63.10	62.80	0.3	3,159	0.01%
2022/09/01	0	0.00	2	63.90	63.50	-2	3,215	-0.06%
2022/08/31	9	65.42	9	66.29	64.60	0	3,315	0.00%
2022/08/30	5	63.80	2	64.30	64.00	3	3,468	0.09%
2022/08/29	18	66.31	7	66.31	63.80	11	3,661	0.30%
2022/08/26	7	64.26	89	66.26	66.30	-82	3,950	-2.08%
2022/08/25	5	61.00	0	0.00	60.30	5	4,436	0.11%
2022/08/23	0	60.50	0	0.00	61.00	0	5,142	0.00%
2022/08/22	10	62.04	0	0.00	61.30	10	5,294	0.19%
2022/08/19	0	0.00	3	60.90	60.90	-3	5,370	-0.06%
2022/08/18	0	59.50	0	0.00	59.90	0	5,388	0.00%
2022/08/11	1	59.10	0	0.00	59.00	1	5,588	0.02%
2022/08/09	0	0.00	1	59.20	59.10	-1	5,634	-0.02%
2022/08/08	1	58.50	0	0.00	58.70	1	5,698	0.02%
2022/08/04	1	58.50	0	0.00	58.70	1	5,940	0.02%
2022/08/03	9	60.39	5.4	59.54	59.50	3.6	5,966	0.06%
2022/08/02	4	61.70	4	61.40	61.40	0	6,019	0.00%
2022/08/01	1	63.40	0	0.00	63.40	1	6,265	0.02%
2022/07/29	1	62.80	2	63.35	64.00	-1	6,289	-0.02%
2022/07/28	1	68.50	7	68.93	69.00	-6	6,308	-0.10%
2022/07/27	3.1	68.89	2	70.00	68.80	1.1	6,352	0.02%
2022/07/26	13	71.37	13	70.44	67.80	0	6,463	0.00%
2022/07/25	2.3	70.18	0	0.00	69.30	2.3	6,565	0.03%
2022/07/21	1	67.50	9	68.31	69.30	-8	6,560	-0.12%
2022/07/20	11	70.09	10	69.94	70.10	1	6,591	0.02%
2022/07/19	35	70.53	33.3	70.31	68.50	1.7	6,508	0.03%
2022/07/18	5	64.70	21.7	64.88	66.40	-16.7	6,168	-0.27%
2022/07/15	3.1	60.27	3	60.70	60.40	0.1	6,161	0.00%
2022/07/14	6	60.17	4.2	60.40	61.10	1.8	6,215	0.03%
2022/07/13	1	60.50	4	61.63	60.50	-3	6,307	-0.05%
2022/07/12	5	59.26	5	58.68	58.70	0	6,479	0.00%
2022/07/11	3.1	60.59	4	60.98	61.00	-1	6,753	-0.01%
2022/07/08	8.2	60.78	9	61.40	60.70	-0.8	7,090	-0.01%
2022/07/07	11	58.92	8	58.80	60.20	3	7,256	0.04%
2022/07/06	5	60.84	5	60.42	60.00	0	7,260	0.00%
2022/07/05	4	61.28	3	61.67	62.30	1	7,337	0.01%
2022/07/04	19	59.28	5	60.10	59.60	14	7,473	0.19%
2022/07/01	0	0.00	14	57.51	57.30	-14	7,472	-0.19%
2022/06/30	14	62.85	4	62.13	62.00	10	7,476	0.13%
2022/06/29	3	63.00	6	64.12	64.10	-3	7,544	-0.04%
2022/06/28	4	63.98	3	64.00	63.60	1	7,760	0.01%
2022/06/27	2	64.05	1	64.50	65.20	1	7,879	0.01%
2022/06/24	3	63.03	6	62.63	62.60	-3	8,086	-0.04%
2022/06/23	22	63.59	10	63.06	62.20	12	8,142	0.15%
2022/06/22	5	66.26	5	65.62	63.50	0	8,307	0.00%
2022/06/21	4	68.80	8	67.21	68.10	-4	8,303	-0.05%
2022/06/20	3	68.50	2	65.90	65.70	1	8,572	0.01%
2022/06/17	2	67.95	2	69.20	69.10	0	8,636	0.00%
2022/06/16	21	68.95	0	0.00	67.90	21	8,605	0.24%
2022/06/15	1	69.80	0	0.00	69.40	1	8,658	0.01%
2022/06/14	2	69.55	1	70.80	70.30	1	8,852	0.01%
2022/06/13	17.3	74.05	18	73.17	70.30	-0.7	8,844	-0.01%
2022/06/10	3	72.43	2	73.10	72.50	1	8,719	0.01%
2022/06/09	18	73.32	15	73.96	72.90	3	8,760	0.03%
2022/06/08	41	73.09	34.4	73.02	72.90	6.6	8,742	0.08%
2022/06/07	24	72.45	7	70.81	72.90	17	8,753	0.19%
2022/06/06	36.4	76.16	33	75.96	73.70	3.4	8,664	0.04%
2022/06/02	44	75.56	39	76.43	75.00	5	8,360	0.06%
2022/06/01	12	73.37	16	73.93	72.00	-4	7,901	-0.05%
2022/05/31	46	72.50	39	72.90	72.80	7	8,076	0.09%
2022/05/30	5	71.14	14	70.24	72.00	-9	7,905	-0.11%
2022/05/27	4	66.20	2.1	66.98	65.50	1.9	7,907	0.02%
2022/05/26	2	65.05	2	64.80	64.00	0	8,044	0.00%
2022/05/25	4	64.70	4	64.15	65.00	0	8,740	0.00%
2022/05/24	13	63.40	9	63.79	63.00	4	9,194	0.04%
2022/05/23	7	62.34	15	62.96	63.40	-8	9,376	-0.09%
2022/05/20	8	61.88	9	61.57	61.30	-1	9,496	-0.01%
2022/05/19	19	60.85	10	60.35	61.70	9	9,784	0.09%
2022/05/18	1	64.60	0	0.00	63.70	1	10,320	0.01%
2022/05/17	1	63.60	0	0.00	63.60	1	10,383	0.01%
2022/05/16	8.1	62.97	9	63.41	64.40	-0.9	10,384	-0.01%
2022/05/13	29	61.61	22	61.74	64.00	7	10,384	0.07%
2022/05/12	36.1	65.10	6	63.50	63.00	30.1	10,243	0.29%
2022/05/11	9	70.10	7	69.81	70.00	2	10,145	0.02%
2022/05/10	20	69.56	19	69.52	69.80	1	10,105	0.01%
2022/05/09	13	72.71	12	72.98	70.50	1	10,033	0.01%
2022/05/06	7	69.93	3	70.63	71.00	4	9,780	0.04%
2022/05/05	14	71.83	8	71.03	70.60	6	9,750	0.06%
2022/05/04	8	71.48	14	70.93	71.20	-6	9,724	-0.06%
2022/05/03	9	70.90	24	70.70	71.40	-15	9,662	-0.16%
2022/04/29	34	70.24	18	71.12	69.80	16	9,511	0.17%
2022/04/28	1	67.90	0	0.00	67.20	1	9,295	0.01%
2022/04/27	7	67.90	7	67.83	67.50	0	9,278	0.00%
2022/04/26	20	69.37	14	69.14	68.10	6	9,233	0.06%
2022/04/25	9	69.13	11.1	67.79	68.70	-2.1	9,134	-0.02%
2022/04/22	4	68.75	3	68.13	67.90	1	9,033	0.01%
2022/04/21	8.1	68.93	7	69.36	69.10	1.1	8,993	0.01%
2022/04/20	13	67.60	6	67.63	68.00	7	8,925	0.08%
2022/04/19	9	69.24	5	69.24	68.40	4	8,856	0.05%
2022/04/18	23	69.74	5	68.54	68.10	18	8,743	0.21%
2022/04/15	25	74.83	22	77.37	71.90	3	8,542	0.04%
2022/04/14	17	79.01	9.1	79.25	77.20	7.9	8,248	0.10%
2022/04/13	5	70.86	15	70.58	73.70	-10	7,877	-0.13%
2022/04/12	1	67.60	3	66.73	67.00	-2	7,686	-0.03%
2022/04/11	8	65.58	5	66.96	65.30	3	7,645	0.04%
2022/04/08	60	68.76	68	68.62	69.10	-8	7,542	-0.11%
2022/04/07	19	65.16	7	66.29	65.00	12	7,353	0.16%
2022/04/06	6	67.55	8	66.85	66.70	-2	7,274	-0.03%
2022/04/01	4	66.70	5.1	66.97	67.50	-1.1	7,200	-0.02%
2022/03/31	62	68.70	51	68.36	66.70	11	7,105	0.15%
2022/03/30	3	66.70	8	67.16	67.00	-5	6,869	-0.07%
2022/03/29	35	67.39	33.3	67.63	65.50	1.7	6,733	0.03%
2022/03/28	5.3	63.12	13	63.82	64.50	-7.7	6,486	-0.12%
2022/03/25	42.2	67.99	37	67.16	66.70	5.2	6,387	0.08%
2022/03/24	6	65.72	8	66.05	65.60	-2	6,172	-0.03%
2022/03/23	14	66.66	13	67.82	66.30	1	6,104	0.02%
2022/03/22	0	0.00	1	65.00	64.80	-1	5,766	-0.02%
2022/03/21	2.5	63.20	3	63.10	63.10	-0.5	5,648	-0.01%
2022/03/18	8	64.40	9	64.90	63.90	-1	5,594	-0.02%
2022/03/17	38	66.39	44	65.98	64.60	-6	5,490	-0.11%
2022/03/16	12	63.03	14	62.84	62.70	-2	5,248	-0.04%
2022/03/15	6	62.22	7	63.37	62.30	-1	5,170	-0.02%
2022/03/14	12	63.72	3	63.10	63.10	9	5,069	0.18%
2022/03/11	10	62.05	10	62.59	63.10	0	4,962	0.00%
2022/03/10	44.5	64.38	25	63.64	61.90	19.5	4,862	0.40%
2022/03/09	2	61.25	4	61.93	62.00	-2	4,621	-0.04%
2022/03/08	28	62.32	26	61.43	61.10	2	4,484	0.04%
2022/03/07	15	62.85	5.1	61.60	61.10	9.9	4,248	0.23%
2022/03/04	13	66.95	21.5	66.76	67.00	-8.5	4,126	-0.21%
2022/03/03	27.5	64.94	36	65.33	68.50	-8.5	3,744	-0.23%
2022/03/02	12	62.73	14.1	62.62	62.30	-2.1	3,418	-0.06%
2022/03/01	36	60.96	30.2	61.64	62.50	5.8	3,265	0.18%
2022/02/25	102.5	65.45	80	63.70	61.80	22.5	3,030	0.74%	大買/
2022/02/24	32	62.10	30.2	64.66	66.00	1.8	2,306	0.08%
2022/02/23	26.3	58.66	19	58.93	60.00	7.3	1,825	0.40%
2022/02/22	3	55.83	3	58.47	58.90	0	1,607	0.00%
2022/02/21	40	59.20	31	58.96	57.60	9	1,440	0.62%
2022/02/18	36	56.72	19	58.38	59.10	17	1,125	1.51%
2022/02/17	1	52.80	6	51.43	54.50	-5	524	-0.95%
2022/02/16	2	49.90	7	49.52	49.55	-5	436	-1.14%
2022/02/15	0	0.00	399	49.29	48.05	-399	410	-97.10%	大賣/鉅額交易
2022/02/14	0	0.00	4	47.59	47.55	-4	359	-1.11%
2022/02/11	0	0.00	40	47.32	46.60	-40	351	-11.38%
2022/02/10	0	0.00	6	45.55	45.60	-6	342	-1.75%
2022/02/09	5	44.75	0	0.00	44.70	5	347	1.44%
2022/02/08	0	0.00	1	44.80	44.85	-1	344	-0.29%
2022/02/07	9	43.72	1	43.50	43.85	8	335	2.38%
2022/01/24	1	40.65	1	39.40	40.60	0	323	0.00%
2022/01/20	1	41.20	0	0.00	41.25	1	326	0.31%
2022/01/17	2	39.50	0	0.00	40.10	2	321	0.62%
2022/01/12	1	41.10	0	0.00	41.05	1	315	0.32%
2022/01/10	0	0.00	0.5	41.20	41.50	-0.5	315	-0.16%
2022/01/04	1	42.55	0	0.00	42.40	1	320	0.31%
2021/12/20	0	0.00	1	42.70	42.10	-1	380	-0.26%
2021/12/17	1	42.80	0	0.00	42.80	1	378	0.26%
2021/12/07	4	42.23	0	0.00	42.20	4	379	1.05%
2021/12/02	2	41.73	0	0.00	42.00	2	382	0.52%
2021/12/01	2	42.20	0	0.00	42.40	2	384	0.52%
2021/11/25	1	45.60	0	0.00	45.60	1	370	0.27%
2021/11/24	0	0.00	1	44.40	44.80	-1	365	-0.27%
2021/11/23	3	44.03	0	0.00	44.00	3	362	0.83%
2021/11/22	0	0.00	5	45.65	45.40	-5	356	-1.40%
2021/11/19	1	46.50	0	0.00	45.70	1	360	0.28%
2021/11/18	1	46.45	0	0.00	46.05	1	356	0.28%
2021/11/16	0	0.00	4	47.63	47.80	-4	347	-1.15%
2021/11/15	3	44.93	0	0.00	45.15	3	327	0.92%
2021/11/12	6	45.89	0	0.00	45.85	6	327	1.83%
2021/11/11	0	0.00	3	47.92	47.45	-3	318	-0.94%
2021/11/10	1	46.00	0	0.00	46.95	1	292	0.34%
2021/11/09	0	0.00	1	46.35	46.35	-1	282	-0.35%
2021/11/08	2	44.98	1	45.65	45.10	1	272	0.37%
2021/11/04	1	44.25	0	0.00	44.30	1	263	0.38%
2021/11/03	3	44.73	1	44.90	44.90	2	265	0.75%
2021/11/01	1	43.15	0	0.00	43.50	1	263	0.38%
2021/10/29	6	42.88	0	0.00	42.75	6	266	2.25%
2021/10/28	2	43.80	3	43.27	43.70	-1	263	-0.38%
2021/10/27	1	41.90	0	0.00	42.15	1	264	0.38%
2021/10/26	1	42.25	0	0.00	42.30	1	273	0.37%
2021/10/22	1	41.85	0	0.00	41.85	1	285	0.35%
2021/10/21	2	42.73	0	0.00	42.65	2	297	0.67%
2021/10/20	5	42.75	0	0.00	42.75	5	312	1.60%
2021/10/19	5	44.10	0	0.00	44.00	5	338	1.48%
2021/10/18	0	0.00	4	44.15	44.25	-4	347	-1.15%
2021/10/14	0	0.00	2	42.95	43.00	-2	370	-0.54%
2021/10/04	0	0.00	1	43.00	42.70	-1	479	-0.21%
2021/09/30	0	0.00	1	42.85	42.70	-1	676	-0.15%
2021/09/27	2	41.30	1	41.90	41.60	1	723	0.14%
2021/09/24	2	40.10	0	0.00	40.05	2	746	0.27%
2021/09/22	0	0.00	1	39.00	38.85	-1	756	-0.13%
2021/09/10	2	38.05	0	0.00	38.30	2	842	0.24%
2021/09/08	2	37.83	0	0.00	37.45	2	850	0.24%
2021/09/03	1	40.05	0	0.00	39.95	1	856	0.12%
2021/09/02	6	40.46	5	40.27	40.25	1	860	0.12%
2021/08/30	6	41.99	0	0.00	41.45	6	885	0.68%
2021/08/25	0	0.00	1.2	41.29	41.70	-1.2	961	-0.13%
2021/08/24	1	39.90	0	0.00	39.75	1	974	0.10%
2021/08/20	26	38.92	0	0.00	39.00	26	981	2.65%
2021/08/19	13	39.44	0	0.00	39.00	13	984	1.32%
2021/08/17	35	40.01	0	0.00	39.90	35	983	3.56%
2021/08/11	1	41.95	0	0.00	41.95	1	983	0.10%
2021/08/09	1	41.55	0	0.00	41.55	1	996	0.10%
2021/08/06	0	0.00	1	41.10	41.30	-1	999	-0.10%
2021/08/05	51	42.16	0	0.00	42.05	51	1,006	5.07%
2021/08/04	51.1	42.99	0	0.00	42.80	51.1	1,020	5.01%
2021/08/02	4	43.00	0	0.00	43.20	4	1,029	0.39%
2021/07/30	211	43.61	0	0.00	43.50	211	1,026	20.55%	大買/鉅額交易
2021/07/29	2	44.20	0	0.00	44.10	2	1,020	0.20%
2021/07/28	1	43.95	0	0.00	44.15	1	1,025	0.10%
2021/07/27	0	0.00	2	45.10	44.35	-2	1,029	-0.19%
2021/07/26	0	0.00	1	45.70	45.70	-1	1,025	-0.10%
2021/07/22	0	0.00	10	45.53	45.80	-10	995	-1.00%
2021/07/21	3	44.78	0.5	45.80	44.55	2.5	987	0.25%
2021/07/20	2	46.23	0	0.00	46.20	2	973	0.21%
2021/07/15	2	46.18	2	45.35	46.30	0	947	0.00%
2021/07/14	2	43.30	0	0.00	44.70	2	937	0.21%
2021/07/13	50	43.80	0	0.00	43.65	50	930	5.37%
2021/07/12	1	45.15	8	45.76	45.05	-7	918	-0.76%
2021/07/09	2	47.03	11	46.95	46.75	-9	896	-1.00%
2021/07/08	48.5	48.20	27	47.44	47.45	21.5	860	2.49%
2021/07/07	8.1	48.95	277	49.45	49.85	-268.9	768	-34.98%	大賣/鉅額交易
2021/07/06	3	44.40	0	0.00	45.35	3	653	0.46%
2021/07/05	4	42.40	0	0.00	43.30	4	627	0.64%
2021/07/02	1	44.20	7	44.29	42.30	-6	629	-0.95%
2021/07/01	0	0.00	4	43.35	44.15	-4	618	-0.65%
2021/06/29	3	40.60	6	40.83	40.50	-3	615	-0.49%
2021/06/28	2	41.00	5	40.86	40.90	-3	623	-0.48%
2021/06/24	2	41.93	0	0.00	42.40	2	625	0.32%
2021/06/23	0	0.00	2	42.65	42.20	-2	631	-0.32%
2021/06/22	3	42.93	0	0.00	43.10	3	626	0.48%
2021/06/21	1	44.30	1.2	43.67	43.70	-0.2	617	-0.04%
2021/06/18	4	41.75	0	0.00	41.55	4	602	0.66%
2021/06/17	1	40.70	0	0.00	42.00	1	625	0.16%
2021/06/16	2	41.05	0	0.00	41.05	2	639	0.31%
2021/06/15	0	0.00	4	40.53	41.70	-4	661	-0.60%
2021/06/11	2	40.30	7	40.53	40.30	-5	673	-0.74%
2021/06/10	0	0.00	1	40.35	40.50	-1	713	-0.14%
2021/06/09	0	0.00	2	41.40	40.55	-2	760	-0.26%
2021/06/08	2	40.38	4	40.59	40.70	-2	768	-0.26%
2021/06/07	16	39.92	3	39.83	39.65	13	778	1.67%
2021/06/04	18	44.49	8	43.64	41.95	10	868	1.15%
2021/06/03	1	41.90	0	0.00	41.85	1	891	0.11%
2021/06/02	3	39.60	0	0.00	40.25	3	875	0.34%
2021/06/01	0	0.00	2	40.03	40.25	-2	871	-0.23%
2021/05/31	0	0.00	2	38.25	37.50	-2	858	-0.23%
2021/05/27	0	0.00	5	38.00	38.00	-5	894	-0.56%
2021/05/26	0	0.00	1	36.55	36.90	-1	912	-0.11%
2021/05/25	1	35.20	0	0.00	35.20	1	960	0.10%
2021/05/21	1	35.50	1	35.00	35.15	0	1,092	0.00%
2021/05/20	4	34.05	0	0.00	33.80	4	1,103	0.36%
2021/05/17	1	30.00	0	0.00	31.40	1	1,101	0.09%
2021/05/14	52	32.42	0	0.00	32.20	52	1,093	4.76%
2021/05/13	0	0.00	10	32.31	33.65	-10	1,084	-0.92%
2021/05/12	36	33.00	0	0.00	33.00	36	1,071	3.36%
2021/05/10	0	0.00	5	38.24	37.55	-5	1,042	-0.48%
2021/05/07	0.5	36.00	0	0.00	36.50	0.5	1,035	0.05%
2021/05/04	0	0.00	8	34.08	34.50	-8	1,023	-0.78%
2021/05/03	51	36.39	5	36.70	36.10	46	1,010	4.55%
2021/04/29	50	38.35	0	0.00	38.05	50	1,001	4.99%
2021/04/28	23	38.90	0	0.00	38.90	23	995	2.31%
2021/04/27	0	0.00	2	39.43	39.50	-2	989	-0.20%
2021/04/23	6	39.87	0	0.00	39.85	6	984	0.61%
2021/04/22	50	39.10	1	39.20	39.10	49	979	5.00%
2021/04/21	2	40.00	0	0.00	40.00	2	967	0.21%
2021/04/15	0	0.00	0	40.40	40.60	0	951	0.00%
2021/04/14	0	0.00	3	40.40	40.10	-3	948	-0.32%
2021/04/13	0	0.00	2	41.50	40.75	-2	944	-0.21%
2021/04/12	0	0.00	2	41.17	41.25	-2	938	-0.21%
2021/04/09	1	40.70	0	0.00	40.80	1	935	0.11%
2021/04/07	0	0.00	1	40.80	40.70	-1	922	-0.11%
2021/04/06	0.3	40.20	0	0.00	40.20	0.3	917	0.03%
2021/03/31	0	0.00	3	42.58	41.70	-3	887	-0.34%
2021/03/30	1	43.30	0	0.00	43.30	1	871	0.11%
2021/03/29	1	42.80	1	43.00	42.70	0	867	0.00%
2021/03/26	1	43.05	1	43.30	43.30	0	862	0.00%
2021/03/25	3.4	43.76	2	43.85	43.65	1.4	854	0.16%
2021/03/24	0	0.00	1	44.95	44.20	-1	848	-0.12%
2021/03/23	4	44.55	0	0.00	44.35	4	837	0.48%
2021/03/22	1	45.80	0	45.80	46.05	1	817	0.12%
2021/03/19	0	0.00	9	46.58	46.65	-9	793	-1.13%
2021/03/18	2	46.85	0	0.00	45.55	2	775	0.26%
2021/03/17	4	45.59	0	0.00	44.65	4	747	0.53%
2021/03/16	24	45.49	42.6	45.22	44.80	-18.6	731	-2.55%
2021/03/15	0	0.00	4	44.46	44.30	-4	692	-0.58%
2021/03/12	0.1	41.60	2	41.75	41.85	-1.9	646	-0.30%
2021/03/11	1	41.40	2	41.95	42.00	-1	638	-0.16%
2021/03/10	14	43.54	11	41.49	42.00	3	625	0.48%
2021/03/09	9	41.02	13.7	42.40	42.40	-4.7	523	-0.90%
2021/03/08	0	0.00	0	39.00	38.55	0	457	0.00%
2021/03/04	0	0.00	5.2	38.15	38.20	-5.2	447	-1.15%
2021/03/03	1	37.80	4	37.85	38.10	-3	441	-0.68%
2021/03/02	3	39.17	3	38.60	38.05	0	433	0.00%
2021/02/26	10	40.58	10	41.02	40.95	0	421	0.00%
2021/02/25	7	41.15	12	40.70	41.10	-5	404	-1.24%
2021/02/24	10	40.49	4	41.25	41.55	6	359	1.67%
2021/02/23	9	38.68	4.4	38.11	38.20	4.6	283	1.62%
2021/02/22	1	35.70	2	35.75	35.75	-1	237	-0.42%
2021/02/19	1	32.35	0	0.00	32.50	1	232	0.43%
2021/02/17	8	31.40	1	31.55	31.65	7	251	2.78%
2021/02/05	10	30.93	0	0.00	30.80	10	248	4.03%
2021/02/04	0	0.00	5	30.15	30.15	-5	249	-2.01%
2021/01/29	4	29.90	0	0.00	29.60	4	308	1.30%
2021/01/26	11	29.51	0	0.00	29.30	11	307	3.58%
2021/01/25	19	29.40	0	0.00	29.30	19	307	6.18%
2021/01/21	0	0.00	2	29.90	29.85	-2	305	-0.65%
2021/01/15	0	0.00	5	30.35	30.35	-5	300	-1.66%
2021/01/13	4	30.50	0	0.00	30.40	4	299	1.33%
2021/01/06	1	30.60	0	0.00	30.50	1	296	0.34%
2020/12/25	2	31.40	0	0.00	31.35	2	283	0.70%
2020/12/23	0	0.00	1	30.65	30.95	-1	282	-0.35%
2020/12/22	4	32.18	7	31.41	30.90	-3	280	-1.07%
2020/12/21	1	32.60	0	0.00	32.75	1	274	0.36%
2020/12/18	5.5	33.09	0	0.00	33.10	5.5	270	2.01%
2020/12/09	0	0.00	1	34.00	33.40	-1	257	-0.39%
2020/12/07	1	33.65	2	33.93	34.00	-1	247	-0.40%
2020/12/04	0	0.00	1	33.60	33.60	-1	241	-0.41%
2020/11/30	3	32.68	0	0.00	32.50	3	226	1.32%
2020/11/27	2	32.75	0	0.00	32.70	2	223	0.89%
2020/11/26	2	32.70	0	0.00	32.95	2	221	0.90%
2020/11/25	0	0.00	1	33.75	32.20	-1	213	-0.47%
2020/11/24	2	31.20	1	31.60	31.00	1	192	0.52%
2020/11/23	1	31.00	0	0.00	31.60	1	184	0.54%
2020/11/17	1	31.05	2.2	30.70	31.30	-1.2	148	-0.78%
2020/11/12	0	0.00	1	28.90	28.95	-1	122	-0.82%
2020/11/11	2	29.05	0	0.00	29.60	2	117	1.70%
2020/11/10	1	30.60	0.1	30.60	30.60	0.9	94	0.96%
2020/11/06	0	28.40	0	0.00	28.00	0	60	0.00%
2020/10/27	0	0.00	0.1	29.00	28.90	-0.1	59	-0.20%
2020/09/30	1	29.20	0	0.00	29.15	1	80	1.24%
2020/09/28	0	0.00	1.2	28.50	28.50	-1.2	84	-1.35%
2020/09/17	0.2	29.00	2	29.05	29.15	-1.8	90	-2.01%
2020/09/16	0.3	28.75	2	29.05	28.75	-1.7	90	-1.88%
2020/09/01	0	0.00	1.1	29.05	29.10	-1.1	113	-0.93%
2020/08/18	0	0.00	13	29.80	29.85	-13	272	-4.78%
2020/08/17	0	29.00	0	0.00	29.00	0	271	0.02%
2020/08/14	2.6	28.55	0	0.00	28.60	2.6	272	0.95%
2020/08/04	1	28.55	0	0.00	28.90	1	284	0.35%
2020/07/28	4	28.19	0	0.00	28.05	4	290	1.37%
2020/07/27	1	29.10	0	0.00	29.10	1	291	0.34%
2020/07/21	0	0.00	1	33.15	33.45	-1	287	-0.35%
2020/07/16	1	33.50	0	0.00	33.20	1	290	0.34%
2020/07/09	10	33.80	0	0.00	33.80	10	295	3.39%
2020/06/16	0.4	34.65	0	0.00	34.70	0.4	302	0.14%
2020/06/15	1	33.30	0	0.00	34.25	1	309	0.32%
2020/06/12	0	0.00	3	34.37	34.45	-3	313	-0.96%
2020/06/08	0	0.00	1	36.25	36.05	-1	316	-0.32%
2020/06/05	1	35.75	0	0.00	35.90	1	312	0.32%
2020/06/03	0	0.00	1	36.10	35.85	-1	310	-0.32%
2020/06/02	1	35.10	0	0.00	35.10	1	305	0.33%
2020/06/01	0	0.00	1	35.95	35.50	-1	303	-0.33%
2020/05/29	1	34.70	5	36.19	34.90	-4	298	-1.34%
2020/05/28	0	0.00	1	36.15	36.10	-1	289	-0.35%
2020/05/27	11	38.46	0	0.00	36.75	11	272	4.03%
2020/05/26	3	37.00	2	36.80	37.80	1	224	0.45%
2020/05/25	2	34.05	0	0.00	34.40	2	185	1.08%
2020/05/12	2	31.60	0	0.00	31.70	2	183	1.09%
2020/04/27	0	0.00	1	29.30	29.30	-1	205	-0.49%
2020/04/21	0	0.00	1	28.55	28.55	-1	210	-0.48%
2020/04/15	1	29.00	0	0.00	30.00	1	248	0.40%
2020/04/08	0.1	28.20	0	0.00	28.20	0.1	245	0.05%
2020/03/26	1	27.45	0	0.00	27.50	1	239	0.42%
2020/03/24	2	24.85	2	25.30	25.25	0	232	0.00%
2020/03/18	0	0.00	1	23.15	23.15	-1	219	-0.46%
2020/03/13	1	29.60	3	29.70	29.80	-2	204	-0.98%
2020/03/10	1	32.50	0	0.00	33.25	1	196	0.51%
2020/03/09	1	33.45	10	33.62	33.30	-9	193	-4.64%
2020/03/04	1	34.00	1	33.85	34.10	0	189	0.00%
2020/02/20	10	36.40	0	0.00	36.40	10	169	5.90%
2020/02/19	1	36.40	0	0.00	36.40	1	168	0.59%
2020/02/13	0	0.00	7	37.45	37.05	-7	163	-4.29%
2020/02/12	1	36.85	0	0.00	36.80	1	161	0.62%
2020/02/07	1	35.50	0	0.00	35.40	1	155	0.64%
2020/02/05	7	36.20	0	0.00	36.05	7	148	4.71%
2020/02/04	0	0.00	9	36.43	36.80	-9	144	-6.21%
2020/02/03	0	0.00	12	35.43	36.00	-12	141	-8.49%
2020/01/31	1	35.70	0	0.00	36.45	1	135	0.74%
2020/01/30	1	36.60	0	0.00	36.05	1	132	0.76%
2020/01/14	1	40.35	0	0.00	40.00	1	109	0.91%
2020/01/13	1	40.00	0	0.00	40.10	1	107	0.93%
2019/12/18	0	0.00	1	39.50	39.75	-1	54	-1.82%
2019/12/04	0	0.00	1	38.15	38.15	-1	49	-2.02%
2019/11/22	0.4	38.90	0	0.00	39.10	0.4	44	0.90%
2019/11/19	0	0.00	0.2	38.60	38.60	-0.2	42	-0.49%
2019/11/13	0	0.00	1	38.50	38.25	-1	40	-2.45%
2019/11/08	1	37.65	1	38.20	38.30	0	36	0.00%
2019/11/06	0	0.00	10	37.50	37.45	-10	34	-28.76%
2019/10/23	0	37.00	0	0.00	37.00	0	37	0.11%
2019/10/17	0	0.00	1	37.55	37.55	-1	40	-2.46%
2019/10/15	1	37.10	5	37.22	37.20	-4	43	-9.17%
2019/10/14	0	0.00	1	37.75	37.10	-1	45	-2.20%
2019/10/09	0	0.00	5	36.66	36.75	-5	44	-11.15%
2019/10/08	0	0.00	4	36.28	36.30	-4	44	-8.96%
2019/09/26	0.3	36.00	1	36.15	36.00	-0.7	49	-1.39%
2019/09/19	0.3	36.00	0	0.00	36.15	0.3	51	0.52%
2019/09/18	1.2	36.13	0	0.00	36.15	1.2	51	2.32%
2019/09/09	1	36.00	0	0.00	36.10	1	53	1.86%
2019/09/04	0	0.00	1	36.20	35.95	-1	54	-1.83%
2019/09/03	0	36.15	0	0.00	36.00	0	54	0.01%
2019/09/02	0	0.00	0.2	36.15	36.15	-0.2	56	-0.37%
2019/08/29	0	0.00	0.1	36.00	35.75	-0.1	55	-0.12%
2019/08/28	0	0.00	1	36.15	35.95	-1	56	-1.78%
2019/08/20	1	36.00	0	0.00	35.90	1	60	1.65%
2019/08/02	1	35.80	0	0.00	35.65	1	59	1.69%
2019/07/31	0	0.00	1	36.00	36.60	-1	57	-1.75%
2019/07/29	1	36.10	0	0.00	36.15	1	57	1.74%
2019/07/22	1	36.40	0	0.00	36.35	1	56	1.76%
2019/07/17	0	0.00	1	39.35	39.00	-1	49	-2.01%
2019/07/15	0	0.00	1	39.30	39.15	-1	47	-2.11%
2019/07/11	0	0.00	1	38.70	38.75	-1	48	-2.08%
2019/07/09	0	0.00	1	38.40	38.35	-1	46	-2.15%
2019/06/14	0	0.00	2	37.60	37.55	-2	48	-4.16%
2019/06/13	0	0.00	1	37.55	37.55	-1	48	-2.07%
2019/05/30	0	0.00	1	37.00	36.90	-1	45	-2.18%
2019/05/21	1	36.70	0	0.00	36.70	1	46	2.14%
2019/05/07	0.1	37.00	0	0.00	36.70	0.1	47	0.12%
2019/04/29	0	0.00	1	36.55	36.55	-1	48	-2.08%
2019/04/09	0	0.00	10	36.70	36.70	-10	43	-23.23%
2019/04/08	0	0.00	0.2	36.80	36.75	-0.2	42	-0.35%
2019/03/28	10	36.80	0	0.00	36.75	10	41	23.85%
2019/03/19	0	0.00	3	36.20	36.20	-3	37	-8.03%
2019/03/12	1	36.30	0	0.00	36.40	1	39	2.51%
2019/03/07	0	0.00	1	36.15	36.05	-1	47	-2.10%
2019/02/27	1	35.75	1	35.75	35.70	0	75	0.00%
2019/02/25	1	35.95	0	0.00	35.65	1	76	1.31%
2019/02/22	0	0.00	3	35.70	35.65	-3	75	-3.97%
2019/02/12	1	36.50	0	0.00	35.60	1	73	1.36%
2019/01/16	2	34.75	0	0.00	34.75	2	72	2.74%
2019/01/11	1	34.95	0	0.00	34.80	1	73	1.36%
2019/01/09	1	35.05	0	0.00	34.80	1	72	1.37%
2018/12/12	2	35.90	0	0.00	35.80	2	71	2.79%
2018/11/26	4	36.65	29	37.03	36.50	-25	46	-54.19%
2018/11/15	0	0.00	1	33.90	34.10	-1	29	-3.37%
2018/11/05	0	0.00	3	33.00	33.00	-3	32	-9.27%
2018/10/11	1	33.10	0	0.00	32.85	1	37	2.66%
2018/10/09	1	33.65	0	0.00	33.90	1	36	2.77%
2018/09/21	2	34.10	2	34.10	33.85	0	45	0.00%
2018/09/20	1	34.25	1	34.25	33.90	0	46	0.00%
2018/09/18	2	33.88	1	33.85	33.80	1	48	2.07%
2018/09/12	1	33.90	1	33.90	33.70	0	51	0.00%
2018/09/10	1	33.70	0	0.00	33.70	1	54	1.84%
2018/09/05	3	34.35	3	34.35	34.35	0	55	0.00%
2018/09/03	2	34.40	2	34.40	34.30	0	58	0.00%
2018/08/31	4	34.33	4	34.33	34.35	0	58	0.00%
2018/08/30	1	34.45	1	34.45	34.45	0	59	0.00%
2018/08/29	3	34.20	2	34.25	34.30	1	60	1.65%
2018/08/28	2	34.60	2	34.60	34.35	0	60	0.00%
2018/08/27	3	34.60	3	34.60	34.60	0	60	0.00%
2018/08/24	2	34.53	2	34.53	34.50	0	61	0.00%
2018/08/23	1	34.50	0	0.00	34.35	1	61	1.62%
2018/08/21	1	34.55	1	34.55	34.55	0	62	0.00%
2018/08/20	2	34.68	2	34.68	34.50	0	63	0.00%
2018/08/17	6	34.63	4	34.66	34.40	2	63	3.16%
2018/08/13	2	34.85	1	34.80	34.95	1	66	1.51%
2018/08/10	1	35.60	11	35.60	35.60	-10	66	-14.95%
2018/08/09	3	35.53	5	35.55	35.60	-2	67	-2.98%
2018/08/08	2	35.30	6	35.43	35.50	-4	66	-6.01%
2018/08/07	2	35.28	2	35.28	35.25	0	66	0.00%
2018/08/03	2	35.15	1	35.25	35.25	1	68	1.47%
2018/08/02	2	35.00	0	0.00	35.00	2	68	2.92%
2018/08/01	2	35.10	2.1	35.10	35.00	-0.1	68	-0.07%
2018/07/31	0	0.00	0.1	35.20	35.00	-0.1	69	-0.07%
2018/07/30	4	35.16	3	35.18	35.15	1	71	1.40%
2018/07/27	1	35.25	2	35.28	35.20	-1	72	-1.37%
2018/07/24	3	35.08	3	35.08	35.00	0	72	0.00%
2018/07/18	0	34.65	0	0.00	34.60	0	73	0.00%
2018/07/05	1	34.60	0	0.00	34.50	1	76	1.30%
2018/07/03	0	0.00	1	37.55	37.40	-1	76	-1.30%
2018/07/02	0	0.00	2	37.70	37.70	-2	74	-2.68%
2018/06/20	0.2	37.70	0	0.00	37.75	0.2	82	0.24%
2018/06/14	0	0.00	1	37.60	37.60	-1	80	-1.24%
2018/06/11	3	37.60	0	0.00	37.60	3	77	3.86%
2018/05/29	1	37.20	0	0.00	37.15	1	73	1.37%
2018/05/28	2	37.25	0	0.00	37.25	2	72	2.75%
2018/05/25	2	37.15	0	0.00	37.20	2	72	2.75%
2018/05/18	0	0.00	2	37.10	37.15	-2	69	-2.87%
2018/05/11	3	37.13	0	0.00	37.10	3	70	4.27%
2018/05/07	0	0.00	3.1	36.75	36.75	-3.1	67	-4.53%
2018/04/26	1	36.10	0	0.00	36.15	1	65	1.53%
2018/04/23	0	0.00	0.1	36.00	36.15	-0.1	67	-0.11%
2018/03/31	0.5	36.25	0	0.00	36.25	0.5	79	0.63%
2018/03/30	0	0.00	1	36.20	36.20	-1	78	-1.27%
2018/03/29	0	0.00	3	35.98	35.90	-3	75	-3.97%
2018/03/28	0	0.00	2	35.95	36.00	-2	73	-2.73%
2018/03/27	0	0.00	8	35.76	35.75	-8	70	-11.30%
2018/03/16	1	34.50	0	0.00	34.55	1	63	1.58%
2018/03/08	0	0.00	3	33.92	34.00	-3	63	-4.72%
2018/03/01	0	0.00	1	34.00	34.10	-1	64	-1.56%
2018/02/05	0	0.00	3	34.65	34.70	-3	64	-4.67%
2018/01/23	2	35.30	0	0.00	35.30	2	65	3.07%
2018/01/19	0	0.00	2	35.95	35.70	-2	62	-3.21%
2018/01/17	3	35.85	0	0.00	35.80	3	59	5.02%
2018/01/12	0	0.00	2	35.95	35.95	-2	56	-3.53%
2018/01/09	0	0.00	1	36.00	35.65	-1	50	-1.96%
2018/01/08	0	0.00	1	35.35	35.20	-1	43	-2.30%
2018/01/04	0	0.00	4	35.03	35.05	-4	39	-10.11%
2018/01/03	3	34.92	0	0.00	34.65	3	39	7.69%