鳳凰 (5706)-富邦-建國券商分點個股進出

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
77.1
漲跌
▼2.9
漲幅
-3.63%
成交量
12,175張
產業
上市觀光類股
192人加入追蹤

立即追蹤
本地時間:13:35(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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	15	79.38	3	77.80	77.10	12	2,019	0.59%
2024/05/17	13.1	81.60	3	80.40	80.00	10.1	1,826	0.55%
2024/05/16	6	81.55	25	81.56	81.70	-19	1,783	-1.06%
2024/05/15	4	78.88	3	79.70	79.80	1	1,656	0.06%
2024/05/14	18	78.98	11	79.85	78.80	7	1,642	0.43%
2024/05/13	0	0.00	2	78.40	78.40	-2	1,556	-0.13%
2024/05/10	3	77.30	5	76.66	78.10	-2	1,534	-0.13%
2024/05/09	3	76.57	5	76.30	75.50	-2	1,506	-0.13%
2024/05/08	2	75.55	5	75.70	75.60	-3	1,502	-0.20%
2024/05/07	11	76.43	12	76.29	75.90	-1	1,496	-0.07%
2024/05/06	13	78.22	10	77.50	77.50	3	1,498	0.20%
2024/05/03	10	78.94	3	79.23	78.60	7	1,486	0.47%
2024/05/02	9	78.79	7.1	79.79	80.00	1.9	1,463	0.13%
2024/04/30	8	76.83	25	76.82	77.70	-17	1,405	-1.21%
2024/04/29	53	80.40	27	79.90	79.00	26	1,375	1.89%
2024/04/26	2	77.30	4	79.20	79.70	-2	1,233	-0.16%
2024/04/25	22	79.60	34.5	78.74	78.50	-12.5	1,139	-1.10%
2024/04/24	15	75.97	27.1	73.81	76.30	-12.1	920	-1.31%
2024/04/23	3	75.67	29.1	75.94	73.10	-26.1	828	-3.15%
2024/04/22	1	70.50	3.2	70.80	71.30	-2.2	732	-0.29%
2024/04/19	13	69.75	1	70.60	69.40	12	742	1.62%
2024/04/18	6	69.92	1	70.30	69.80	5	744	0.67%
2024/04/17	0	0.00	5	68.70	69.30	-5	748	-0.67%
2024/04/16	1	70.00	2.2	69.13	68.40	-1.2	752	-0.16%
2024/04/15	0	0.00	7	71.87	71.60	-7	746	-0.94%
2024/04/12	4	72.98	2	73.10	73.10	2	754	0.27%
2024/04/11	21.2	75.00	9.1	75.22	74.10	12.1	727	1.66%
2024/04/10	0.1	69.20	2	69.20	69.10	-2	587	-0.33%
2024/04/09	1	67.50	0	0.00	68.00	1	591	0.17%
2024/04/08	0.1	67.70	0	0.00	67.70	0.1	601	0.02%
2024/04/03	1.1	67.78	0	0.00	67.70	1.1	659	0.17%
2024/04/02	3.1	68.52	0	0.00	68.60	3.1	658	0.47%
2024/04/01	0	0.00	1	69.20	68.90	-1	661	-0.15%
2024/03/29	2	68.50	1	68.50	68.40	1	660	0.15%
2024/03/28	0	0.00	2.2	69.10	69.10	-2.2	660	-0.33%
2024/03/27	0	0.00	1	69.00	68.90	-1	659	-0.15%
2024/03/26	3	68.30	1	68.50	67.50	2	654	0.31%
2024/03/25	2	68.75	1	69.00	68.70	1	660	0.15%
2024/03/22	0.1	68.80	4	68.90	68.40	-3.9	662	-0.59%
2024/03/21	1.1	68.84	2	68.60	68.30	-0.9	660	-0.14%
2024/03/20	1	66.80	2.5	67.66	67.80	-1.5	661	-0.23%
2024/03/19	0.1	66.50	1	66.80	67.40	-1	663	-0.14%
2024/03/18	1.1	67.00	7	67.20	66.40	-6	664	-0.90%
2024/03/15	4.6	68.05	4	68.88	67.60	0.6	677	0.08%
2024/03/14	0.1	66.40	5	66.84	67.00	-5	643	-0.77%
2024/03/13	0.1	67.10	0	0.00	67.20	0.1	648	0.02%
2024/03/12	0	0.00	2	68.10	68.00	-2	653	-0.31%
2024/03/11	2	64.15	3	64.00	64.20	-1	644	-0.16%
2024/03/08	2.1	62.12	0	0.00	60.80	2.1	635	0.32%
2024/03/07	2	62.05	0	62.20	62.10	2	643	0.31%
2024/03/06	2.1	63.16	5	63.10	62.30	-2.9	650	-0.45%
2024/03/05	1	62.80	0	0.00	63.50	1	669	0.15%
2024/03/04	0	62.00	0	0.00	62.10	0	675	0.00%
2024/03/01	5	61.90	0	0.00	61.90	5	693	0.72%
2024/02/29	1	61.30	0	0.00	61.70	1	733	0.14%
2024/02/27	2	61.80	2	61.40	61.40	0	840	0.00%
2024/02/26	3	61.83	0	0.00	61.80	3	961	0.31%
2024/02/23	3	61.73	2	61.50	61.50	1	1,132	0.09%
2024/02/22	2	62.25	0	0.00	62.00	2	1,215	0.16%
2024/02/21	3	62.83	0.4	62.70	62.70	2.7	1,435	0.18%
2024/02/20	2.1	62.80	0	0.00	62.80	2.1	1,698	0.12%
2024/02/16	1	63.42	1	63.70	63.70	0	1,910	0.00%
2024/02/15	2.1	64.14	2	64.60	64.50	0.1	1,919	0.01%
2024/02/05	0	68.45	0	68.70	68.70	0	1,937	0.00%
2024/02/02	0	0.00	0	69.00	68.40	0	1,963	0.00%
2024/02/01	0	68.61	0	0.00	68.90	0	1,973	0.00%
2024/01/31	3	68.40	0	0.00	68.40	3	1,993	0.15%
2024/01/30	2	68.80	0	68.70	68.80	2	2,042	0.10%
2024/01/29	10	68.94	0.1	69.30	68.90	10	2,134	0.47%
2024/01/25	1.1	67.64	0	67.90	67.60	1	2,178	0.05%
2024/01/24	10	68.46	0	0.00	68.50	10	2,274	0.44%
2024/01/23	0	0.00	0	67.60	67.50	0	2,302	0.00%
2024/01/22	0	0.00	0.1	68.28	67.90	-0.1	2,313	0.00%
2024/01/19	10	67.90	2	67.95	67.80	8	2,328	0.34%
2024/01/17	2.1	67.42	5	67.82	67.70	-3	2,389	-0.12%
2024/01/16	6.2	68.13	5	69.34	67.40	1.2	2,417	0.05%
2024/01/15	6.4	70.30	2	70.30	70.40	4.3	2,411	0.18%
2024/01/12	0	0.00	1	73.10	74.10	-1	2,380	-0.04%
2024/01/11	9	71.98	2.1	72.18	72.20	6.9	2,377	0.29%
2024/01/10	5	72.12	0	0.00	72.80	5	2,377	0.21%
2024/01/09	1	74.20	0	0.00	73.60	1	2,377	0.04%
2024/01/08	1	75.20	2	75.10	74.60	-1	2,382	-0.04%
2024/01/05	0	74.00	1	74.50	74.00	-1	2,424	-0.04%
2024/01/04	1	73.59	0	0.00	73.00	1	2,408	0.04%
2024/01/03	1	73.50	2	73.75	73.70	-1	2,413	-0.04%
2024/01/02	3.1	72.40	7	73.29	74.00	-3.9	2,405	-0.16%
2023/12/29	0	0.00	4	73.55	73.50	-4	2,407	-0.17%
2023/12/28	1	71.40	1	72.10	71.30	0	2,358	0.00%
2023/12/27	0	0.00	7	71.44	72.00	-7	2,361	-0.30%
2023/12/26	3	71.30	3.1	71.11	71.30	-0.1	2,361	0.00%
2023/12/25	1	71.59	1	71.70	71.00	0	2,366	0.00%
2023/12/22	1	71.00	1	71.60	71.00	0	2,371	0.00%
2023/12/21	1	71.30	1	71.50	71.20	0	2,373	0.00%
2023/12/20	3	71.77	5	71.78	71.80	-2	2,375	-0.08%
2023/12/19	8	69.73	0	0.00	70.20	8	2,371	0.34%
2023/12/18	8	71.16	0	0.00	70.80	8	2,373	0.34%
2023/12/15	1	71.60	0	0.00	71.40	1	2,377	0.04%
2023/12/13	0	0.00	3	72.20	72.40	-3	2,373	-0.13%
2023/12/12	8	72.83	18	71.82	72.10	-10	2,379	-0.42%
2023/12/11	1.1	74.05	3	74.50	73.90	-1.9	2,375	-0.08%
2023/12/08	4.1	74.80	0	0.00	74.40	4.1	2,411	0.17%
2023/12/07	1.1	75.04	4	75.63	75.00	-2.9	2,412	-0.12%
2023/12/06	0	0.00	12	75.62	75.40	-12	2,414	-0.50%
2023/12/05	5.1	74.23	2.2	73.96	73.90	2.9	2,396	0.12%
2023/12/04	1	74.42	2	74.90	75.10	-1	2,396	-0.04%
2023/12/01	4	74.80	0	0.00	74.30	4	2,389	0.17%
2023/11/30	50	74.73	52	74.85	74.30	-2	2,386	-0.08%
2023/11/29	1	74.41	2	74.95	73.90	-1	2,376	-0.04%
2023/11/28	1	74.20	2	74.80	74.80	-1	2,371	-0.04%
2023/11/27	6	73.95	3	73.13	73.00	3	2,368	0.13%
2023/11/24	16.1	76.02	5	76.70	75.10	11.1	2,338	0.47%
2023/11/22	34	80.53	350	81.30	78.50	-316	2,199	-14.37%	大賣/鉅額交易
2023/11/21	63	77.28	361.3	77.03	78.50	-298.3	2,154	-13.85%	大賣/鉅額交易
2023/11/20	93.1	76.49	922.3	77.91	76.50	-829.2	2,078	-39.89%	大賣/鉅額交易
2023/11/17	1,519	82.50	42.1	81.20	82.60	1,476.9	1,878	78.63%	大買/鉅額交易
2023/11/16	19.7	73.06	50	72.79	75.10	-30.3	1,634	-1.85%
2023/11/15	1	68.20	1	68.80	69.10	0	1,434	0.00%
2023/11/14	4.1	68.64	2	68.80	67.90	2.1	1,440	0.14%
2023/11/13	4	68.20	3	68.67	69.50	1	1,458	0.07%
2023/11/10	2	67.80	2	68.30	68.80	0	1,446	0.00%
2023/11/09	0	0.00	1	68.60	67.30	-1	1,446	-0.07%
2023/11/08	2	68.35	0	0.00	68.70	2	1,484	0.13%
2023/11/07	7	69.79	24	69.10	69.10	-17	1,529	-1.11%
2023/11/06	25	69.97	15	70.41	69.50	10	1,509	0.66%
2023/11/03	16	67.28	56	67.66	67.80	-40	1,443	-2.77%
2023/11/02	6	68.00	4	68.68	68.90	2	1,472	0.14%
2023/11/01	25	68.01	8.6	68.31	68.80	16.4	1,456	1.13%
2023/10/31	50	66.84	2	66.75	66.60	48	1,380	3.48%
2023/10/30	1	65.60	0	0.00	65.60	1	1,380	0.07%
2023/10/27	0	66.10	0	0.00	66.40	0	1,404	0.00%
2023/10/26	6	65.28	2.4	66.73	64.90	3.7	1,455	0.25%
2023/10/25	2	65.35	1.1	64.41	66.60	0.9	1,593	0.06%
2023/10/24	0.1	60.70	0	0.00	64.70	0.1	1,613	0.01%
2023/10/23	1	62.30	3	60.37	60.90	-2	1,677	-0.12%
2023/10/20	0.1	59.90	1	59.50	60.20	-0.9	1,720	-0.05%
2023/10/19	1.1	60.88	3	61.37	61.00	-1.9	1,795	-0.11%
2023/10/18	2.6	61.57	0	0.00	60.30	2.6	1,978	0.13%
2023/10/17	0	62.03	1	62.10	62.00	-1	2,111	-0.05%
2023/10/16	3.1	62.43	12	62.54	62.10	-8.9	2,152	-0.41%
2023/10/13	22	66.24	12	64.90	63.60	10	2,203	0.45%
2023/10/12	0	0.00	2	63.65	63.80	-2	2,197	-0.09%
2023/10/11	2.1	63.65	5	63.42	63.00	-2.9	2,265	-0.13%
2023/10/06	1	65.30	1	65.30	65.30	0	2,303	0.00%
2023/10/04	3	64.40	2	64.15	63.80	1	2,401	0.04%
2023/10/03	5	65.80	0	0.00	64.60	5	2,443	0.21%
2023/10/02	0	0.00	1	66.20	66.50	-1	2,587	-0.04%
2023/09/28	0	65.40	0	0.00	65.60	0	2,695	0.00%
2023/09/27	1.1	65.81	0	0.00	65.20	1.1	2,802	0.04%
2023/09/26	2.1	66.26	3	65.97	65.50	-0.9	2,856	-0.03%
2023/09/25	1	65.70	1	66.30	66.40	0	2,928	0.00%
2023/09/22	0	65.40	3	64.63	65.70	-3	2,964	-0.10%
2023/09/21	1.1	65.03	7	65.80	65.50	-5.9	3,055	-0.19%
2023/09/20	2	66.55	2	67.20	66.20	0	3,206	0.00%
2023/09/19	0	67.90	12	67.34	67.20	-12	3,341	-0.36%
2023/09/18	2	68.15	2	68.90	68.10	0	3,433	0.00%
2023/09/15	4	69.38	1	68.70	68.60	3	3,647	0.08%
2023/09/14	0	0.00	1	70.10	70.00	-1	3,887	-0.03%
2023/09/13	11	70.27	12.1	68.92	69.00	-1.1	4,095	-0.03%
2023/09/12	0	67.70	1	67.80	67.20	-1	4,182	-0.02%
2023/09/11	4	67.73	3	68.77	67.80	1	4,303	0.02%
2023/09/08	1	69.20	2.1	68.65	68.50	-1.1	4,651	-0.02%
2023/09/07	7	69.44	6	69.15	68.80	1	5,014	0.02%
2023/09/06	6.1	70.32	5	70.30	69.90	1.1	5,199	0.02%
2023/09/05	6.1	70.75	0	0.00	70.70	6.1	5,585	0.11%
2023/09/04	0	0.00	1	70.90	71.00	-1	6,177	-0.02%
2023/09/01	4	72.67	1	72.40	71.90	3	6,958	0.04%
2023/08/31	2	71.95	1	71.70	72.10	1	7,232	0.01%
2023/08/30	1	73.40	1	73.50	73.20	0	7,433	0.00%
2023/08/29	2	73.50	1	71.70	74.00	1	7,747	0.01%
2023/08/28	5.1	73.57	5	72.84	71.50	0.1	8,316	0.00%
2023/08/25	8	77.40	7	78.31	76.90	1	8,681	0.01%
2023/08/24	0	74.00	0.1	74.60	74.10	0	8,756	0.00%
2023/08/23	2	75.15	4	74.38	74.30	-2	8,955	-0.02%
2023/08/22	3	74.10	0	0.00	73.40	3	9,491	0.03%
2023/08/21	1	75.40	3	76.07	75.10	-2	10,437	-0.02%
2023/08/18	10	76.34	2	77.10	75.60	8	10,722	0.07%
2023/08/17	5	76.69	16.1	77.75	77.90	-11.1	10,905	-0.10%
2023/08/16	2	75.25	2	76.14	75.80	0	11,027	0.00%
2023/08/15	3	76.97	3	76.83	77.00	0	11,274	0.00%
2023/08/14	10	78.22	10.2	76.93	77.30	-0.2	11,375	0.00%
2023/08/11	1.1	76.68	4.3	78.82	79.40	-3.2	11,597	-0.03%
2023/08/10	5	77.42	6	77.38	78.50	-1	11,751	-0.01%
2023/08/09	4	79.33	3.2	79.38	78.70	0.9	11,868	0.01%
2023/08/08	9	80.67	0	0.00	79.40	9	11,911	0.08%
2023/08/07	5	80.12	2	80.40	81.10	3	11,903	0.03%
2023/08/04	1.1	79.19	1	80.40	79.80	0.1	11,889	0.00%
2023/08/02	11	79.68	4	80.28	79.40	7	11,881	0.06%
2023/08/01	1	81.00	2	81.10	81.00	-1	11,857	-0.01%
2023/07/31	19.2	79.88	22	79.71	80.00	-2.8	11,825	-0.02%
2023/07/28	17.1	83.34	8	82.96	82.30	9.1	11,760	0.08%
2023/07/27	7.1	81.93	6	81.62	82.30	1.1	11,589	0.01%
2023/07/26	11	81.30	19	82.87	81.00	-8	11,542	-0.07%
2023/07/25	14	79.74	6.7	80.20	79.70	7.3	11,456	0.06%
2023/07/24	5	79.64	12.7	79.03	79.80	-7.7	11,409	-0.07%
2023/07/21	11.1	82.38	8.4	83.21	81.00	2.7	11,333	0.02%
2023/07/20	22.3	85.60	16.1	85.19	84.70	6.3	11,152	0.06%
2023/07/19	5.1	81.65	7.3	81.13	80.50	-2.2	11,014	-0.02%
2023/07/18	6	84.40	7.1	82.19	80.60	-1.1	10,979	-0.01%
2023/07/17	13	86.96	10.3	86.02	84.80	2.7	10,933	0.02%
2023/07/14	6	89.28	8.1	90.66	88.50	-2.1	10,927	-0.02%
2023/07/13	16	91.77	15	90.87	89.50	1	10,872	0.01%
2023/07/12	8	96.33	22	91.92	91.60	-14	10,871	-0.13%
2023/07/11	20.4	98.47	22.3	96.83	95.80	-1.9	10,890	-0.02%
2023/07/10	9	99.20	8.4	97.25	96.90	0.6	10,951	0.01%
2023/07/07	22.1	101.25	20.2	99.33	98.00	1.9	10,905	0.02%
2023/07/06	22.1	101.84	46	102.04	101.00	-23.9	10,761	-0.22%
2023/07/05	42.2	110.51	60	108.08	105.50	-17.8	10,654	-0.17%
2023/07/04	9.2	109.21	8	108.19	109.00	1.2	10,551	0.01%
2023/07/03	26.1	112.88	32	112.80	112.00	-5.9	10,500	-0.06%
2023/06/30	14	112.43	14	111.50	111.50	0	10,439	0.00%
2023/06/29	9	112.56	21	111.71	113.00	-12	10,417	-0.12%
2023/06/28	36	110.68	32	112.03	111.50	4	10,357	0.04%
2023/06/27	11.2	111.19	7.6	109.23	108.50	3.6	10,253	0.04%
2023/06/26	24.2	112.37	30	110.47	112.00	-5.8	10,121	-0.06%
2023/06/21	60.6	114.73	53	115.34	112.00	7.6	10,035	0.08%
2023/06/20	53.4	115.64	57.1	115.53	114.00	-3.7	9,827	-0.04%
2023/06/19	50	114.83	36.4	115.19	113.00	13.6	9,597	0.14%
2023/06/16	37.1	113.82	19	112.42	110.00	18.1	9,395	0.19%
2023/06/15	16	112.12	38.1	112.16	114.50	-22.1	9,281	-0.24%
2023/06/14	84.1	113.88	85	114.11	113.00	-0.9	9,177	-0.01%
2023/06/13	79.2	115.20	47	114.40	111.50	32.2	8,851	0.36%
2023/06/12	22	111.86	14	113.36	110.00	8	8,499	0.09%
2023/06/09	51	116.38	78.2	115.48	116.50	-27.2	8,329	-0.33%
2023/06/08	112	122.90	101.1	122.69	119.50	10.9	7,981	0.14%	大買/大賣/
2023/06/07	137	123.36	91	123.21	123.00	46	7,613	0.60%	大買/
2023/06/06	35	113.23	45	115.16	118.00	-10	6,856	-0.15%
2023/06/05	21.3	109.19	36.5	108.42	107.50	-15.2	6,603	-0.23%
2023/06/02	33.6	106.10	22.2	105.68	109.50	11.3	6,400	0.18%
2023/06/01	69.1	103.46	67.6	105.12	102.00	1.5	6,089	0.02%
2023/05/31	50	94.89	121	97.20	99.10	-71	5,541	-1.28%	大賣/
2023/05/30	63	90.64	48	90.65	90.10	15	5,158	0.29%
2023/05/29	120	90.05	83	89.67	90.00	37	4,980	0.74%	大買/
2023/05/26	87.2	93.38	76.1	90.67	87.90	11.1	4,826	0.23%
2023/05/25	115.1	88.55	124	89.85	95.30	-9	4,388	-0.20%	大買/大賣/
2023/05/24	38	85.32	52.1	85.04	86.70	-14.1	3,504	-0.40%
2023/05/23	60	72.63	69.2	74.87	78.90	-9.2	3,272	-0.28%
2023/05/22	97	71.42	69.4	71.56	71.80	27.6	3,207	0.86%
2023/05/19	51	68.89	62.2	70.86	70.20	-11.2	3,211	-0.35%
2023/05/18	36	67.52	29.1	67.71	67.90	6.9	3,290	0.21%
2023/05/17	56	67.56	59.1	67.26	67.90	-3.1	3,536	-0.09%
2023/05/16	94	66.33	84	66.71	66.80	10	3,334	0.30%
2023/05/15	52	65.98	62	65.33	63.50	-10	3,127	-0.32%
2023/05/12	26	62.95	14	62.46	62.90	12	2,993	0.40%
2023/05/11	1	62.20	0	0.00	61.70	1	2,946	0.03%
2023/05/09	1	60.20	0	0.00	60.00	1	2,910	0.03%
2023/05/08	0.1	62.30	0	0.00	61.60	0.1	2,937	0.00%
2023/04/28	1	62.40	2	62.30	62.80	-1	3,010	-0.03%
2023/04/27	1	60.80	0	0.00	61.90	1	3,005	0.03%
2023/04/25	1	62.12	5	61.24	61.00	-4	3,013	-0.13%
2023/04/24	0.1	62.50	1	62.50	62.60	-0.9	3,007	-0.03%
2023/04/21	2	63.75	4.1	63.06	62.50	-2.1	3,013	-0.07%
2023/04/20	1	64.10	3	64.63	64.00	-2	3,006	-0.07%
2023/04/19	9	66.68	6	66.60	65.90	3	2,989	0.10%
2023/04/18	5	64.84	10	64.77	64.50	-5	2,947	-0.17%
2023/04/17	18	67.23	41.4	66.70	65.90	-23.4	2,948	-0.79%
2023/04/14	37.2	67.69	8	67.41	66.40	29.2	2,918	1.00%
2023/04/13	18.2	66.00	6	66.10	66.00	12.2	2,847	0.43%
2023/04/12	2	63.20	2	63.60	63.50	0	2,774	0.00%
2023/04/11	1	64.10	1	63.60	63.30	0	2,804	0.00%
2023/04/06	0	0.00	1	63.10	63.00	-1	2,992	-0.03%
2023/03/31	0.1	63.50	1	63.60	64.30	-1	2,995	-0.03%
2023/03/30	1	64.30	0	0.00	64.00	1	3,022	0.03%
2023/03/29	2	64.30	4	64.70	65.00	-2	3,034	-0.07%
2023/03/28	1	65.20	1	65.00	63.40	0	3,025	0.00%
2023/03/24	0	0.00	11	63.91	63.80	-11	3,506	-0.31%
2023/03/23	1	64.80	1	65.00	64.30	0	3,602	0.00%
2023/03/22	3	64.50	4	64.50	64.30	-1	3,607	-0.03%
2023/03/21	21	63.79	23	63.46	63.60	-2	3,599	-0.06%
2023/03/20	0	62.30	5	61.74	62.30	-5	3,596	-0.14%
2023/03/17	12	60.83	6	60.95	61.20	6	3,601	0.17%
2023/03/16	2	60.25	10.2	59.71	59.20	-8.2	3,583	-0.23%
2023/03/15	6	63.15	3	62.80	62.40	3	3,557	0.08%
2023/03/14	1	63.90	3	63.60	62.50	-2	3,552	-0.06%
2023/03/13	5	63.00	21	64.30	63.90	-16	3,539	-0.45%
2023/03/10	33	69.35	35	66.91	65.40	-2	3,509	-0.06%
2023/03/09	8	68.54	0	0.00	69.80	8	3,310	0.24%
2023/03/08	9	69.23	8	67.60	67.60	1	3,307	0.03%
2023/03/07	1	68.20	0	68.40	68.30	1	3,320	0.03%
2023/03/06	2	67.95	0.4	67.81	67.80	1.6	3,319	0.05%
2023/03/03	12	68.17	12.1	67.95	67.90	-0.1	3,306	0.00%
2023/03/02	5	70.20	1	71.10	69.00	4	3,257	0.12%
2023/03/01	1	70.30	11.1	70.32	70.00	-10.1	3,216	-0.31%
2023/02/24	2	69.70	5.1	70.96	71.20	-3.1	3,199	-0.10%
2023/02/23	14	70.94	15	70.90	70.90	-1	3,153	-0.03%
2023/02/22	6	69.58	23.1	69.37	68.80	-17.1	3,097	-0.55%
2023/02/21	5.6	68.06	3	68.20	68.80	2.6	3,029	0.09%
2023/02/20	13.1	69.18	20.1	70.42	68.60	-7	2,971	-0.24%
2023/02/17	31	71.36	17	71.49	71.90	14	2,839	0.49%
2023/02/16	153.1	70.09	146.3	70.97	71.80	6.8	2,687	0.25%	大買/大賣/
2023/02/15	69.1	67.98	99.1	69.56	68.80	-30	2,351	-1.28%
2023/02/14	7	64.03	37	63.52	64.40	-30	1,982	-1.51%
2023/02/13	0	0.00	1	62.60	61.80	-1	1,919	-0.05%
2023/02/10	2	61.90	5	61.60	61.30	-3	1,921	-0.16%
2023/02/09	8	62.94	1	64.40	62.20	7	1,923	0.36%
2023/02/08	2	62.95	10	62.50	62.40	-8	1,914	-0.42%
2023/02/07	2	62.70	0	0.00	63.00	2	1,912	0.10%
2023/02/06	34	62.99	41	62.66	62.60	-7	1,910	-0.37%
2023/02/03	5	61.78	9.3	61.55	61.20	-4.3	1,885	-0.23%
2023/02/02	1	61.60	1	61.70	61.40	0	1,844	0.00%
2023/02/01	0	0.00	2	61.50	61.90	-2	1,847	-0.11%
2023/01/31	10	59.82	1	60.50	60.30	9	1,844	0.49%
2023/01/30	1	59.30	1	59.40	59.50	0	1,850	0.00%
2023/01/17	1	60.40	0	0.00	59.70	1	1,864	0.05%
2023/01/16	0	0.00	1.6	59.39	60.00	-1.6	1,887	-0.08%
2023/01/13	2	60.60	11	60.51	59.00	-9	1,916	-0.47%
2023/01/12	1	61.00	9	60.81	60.90	-8	1,931	-0.41%
2023/01/11	0	0.00	5	61.48	60.90	-5	1,946	-0.26%
2023/01/10	0	0.00	3	61.70	61.60	-3	1,968	-0.15%
2023/01/09	0	0.00	5	61.36	61.60	-5	2,018	-0.25%
2023/01/06	0	0.00	1	61.30	61.30	-1	2,120	-0.05%
2023/01/05	10	62.49	0	0.00	61.20	10	2,165	0.46%
2023/01/04	1	62.50	0	0.00	61.90	1	2,163	0.05%
2023/01/03	1	61.40	0	0.00	61.90	1	2,167	0.05%
2022/12/30	2	62.10	3	62.20	61.40	-1	2,230	-0.04%
2022/12/29	6	59.12	10	59.47	61.80	-4	2,205	-0.18%
2022/12/28	2	61.70	6	61.23	61.00	-4	2,187	-0.18%
2022/12/27	13	62.85	12	62.71	60.70	1	2,143	0.05%
2022/12/26	2	61.95	2	60.70	60.30	0	2,064	0.00%
2022/12/22	15	61.21	5	61.40	61.40	10	2,150	0.47%
2022/12/21	0	0.00	3.2	60.07	60.50	-3.2	2,168	-0.15%
2022/12/20	1	57.90	7	58.77	57.90	-6	2,218	-0.27%
2022/12/19	13	59.06	1	58.40	58.50	12	2,292	0.52%
2022/12/16	70	65.14	69	64.95	60.10	1	2,435	0.04%
2022/12/15	1	59.20	8	63.48	64.70	-7	2,212	-0.32%
2022/12/14	7	58.67	1	59.00	58.90	6	2,182	0.27%
2022/12/13	3	58.00	0	0.00	58.20	3	2,273	0.13%
2022/12/12	3	58.00	2.1	58.20	57.80	1	2,351	0.04%
2022/12/09	2	58.30	5	57.54	57.50	-3	2,504	-0.12%
2022/12/08	0	0.00	1	57.80	58.00	-1	2,546	-0.04%
2022/12/06	0	0.00	3	57.97	57.20	-3	2,599	-0.12%
2022/12/05	0	0.00	1.2	58.10	58.20	-1.2	2,603	-0.05%
2022/12/02	3	57.63	7	57.44	57.30	-4	2,608	-0.15%
2022/12/01	4	57.98	5	58.32	58.50	-1	2,605	-0.04%
2022/11/30	4	56.58	3	57.20	57.50	1	2,647	0.04%
2022/11/29	10	55.83	2	56.00	56.30	8	2,628	0.30%
2022/11/25	6	52.97	1	52.50	52.10	5	2,600	0.19%
2022/11/23	0	0.00	2	52.10	52.00	-2	2,708	-0.07%
2022/11/22	3.1	52.96	0	0.00	52.00	3.1	2,959	0.10%
2022/11/18	16	55.78	20	54.38	53.40	-4	3,042	-0.13%
2022/11/17	0	53.80	0	0.00	54.10	0	2,979	0.00%
2022/11/16	0	0.00	2	52.10	52.20	-2	2,969	-0.07%
2022/11/14	0	0.00	1	51.40	52.20	-1	2,999	-0.03%
2022/11/11	5.1	51.10	0	0.00	51.40	5.1	2,998	0.17%
2022/11/10	0.1	50.70	0	0.00	50.30	0.1	2,992	0.00%
2022/11/09	1	50.90	1	51.60	50.70	0	3,010	0.00%
2022/11/08	4	51.90	1	52.00	51.50	3	3,006	0.10%
2022/11/07	2	49.80	0	0.00	50.80	2	2,995	0.07%
2022/11/04	1	49.45	5	49.27	49.55	-4	2,991	-0.13%
2022/11/01	0	0.00	1	46.75	47.60	-1	2,996	-0.03%
2022/10/31	0	0.00	1	46.10	45.85	-1	3,001	-0.03%
2022/10/28	3	46.05	1	46.65	45.60	2	3,013	0.07%
2022/10/27	1	45.95	2	46.10	46.75	-1	3,021	-0.03%
2022/10/26	6	45.43	0	0.00	45.40	6	3,024	0.20%
2022/10/25	0	0.00	4	45.60	45.50	-4	3,021	-0.13%
2022/10/24	1	46.00	1	46.60	46.60	0	3,022	0.00%
2022/10/21	1	47.30	0	0.00	44.70	1	3,012	0.03%
2022/10/20	0	0.00	10	46.13	46.20	-10	3,016	-0.33%
2022/10/18	3	49.25	0	0.00	48.80	3	3,113	0.10%
2022/10/17	2	47.38	4	47.93	49.25	-2	3,120	-0.06%
2022/10/14	10	51.73	1	52.30	50.40	9	3,130	0.29%
2022/10/13	1.1	54.66	22.7	52.62	52.20	-21.6	3,209	-0.67%
2022/10/12	1	58.30	0	0.00	58.00	1	3,541	0.03%
2022/10/11	1	57.20	0	0.00	57.20	1	3,609	0.03%
2022/10/07	6	59.43	2	59.50	58.60	4	3,604	0.11%
2022/10/06	0.1	57.50	0	0.00	57.90	0.1	3,550	0.00%
2022/10/05	0.2	57.80	7	58.24	57.30	-6.8	3,565	-0.19%
2022/10/04	5	57.98	5	58.52	58.10	0	3,569	0.00%
2022/10/03	11	58.39	15	58.36	57.90	-4	3,583	-0.11%
2022/09/30	6	56.30	3	57.63	58.00	3	3,573	0.08%
2022/09/29	5	56.66	1	56.90	56.40	4	3,521	0.11%
2022/09/28	7	56.46	2	56.20	55.00	5	3,508	0.14%
2022/09/27	8.2	60.94	6	59.85	59.60	2.2	3,500	0.06%
2022/09/26	10	64.28	7	65.30	62.00	3	3,503	0.09%
2022/09/23	10	68.09	9	67.94	65.40	1	3,468	0.03%
2022/09/22	16	69.17	37.2	69.01	67.90	-21.2	3,298	-0.64%
2022/09/21	8	66.63	6.1	67.08	67.50	2	3,046	0.06%
2022/09/20	7	65.54	15	66.77	67.00	-8	2,982	-0.27%
2022/09/19	10.7	65.14	5	65.14	65.00	5.7	2,916	0.20%
2022/09/16	4	66.00	21.1	66.37	66.60	-17.1	2,865	-0.60%
2022/09/15	17	65.82	2.1	65.20	64.00	14.9	2,746	0.54%
2022/09/14	1	64.50	4	64.55	65.40	-3	2,752	-0.11%
2022/09/13	9	63.46	1	63.60	64.80	8	2,774	0.29%
2022/09/12	0	0.00	0.2	63.00	63.50	-0.2	2,797	-0.01%
2022/09/08	8	62.08	6	61.48	62.00	2	2,866	0.07%
2022/09/07	4	60.75	0	0.00	60.90	4	2,898	0.14%
2022/09/06	2	63.40	21.1	64.01	61.40	-19.1	2,930	-0.65%
2022/09/05	9	62.32	0.1	62.50	61.30	8.9	2,946	0.30%
2022/09/02	4	63.05	0	0.00	62.80	4	3,159	0.13%
2022/09/01	3	63.74	0	0.00	63.50	3	3,215	0.09%
2022/08/31	5	64.06	6.1	63.72	64.60	-1.1	3,315	-0.03%
2022/08/29	50	66.30	53	66.22	63.80	-3	3,661	-0.08%
2022/08/26	1	64.30	4.1	64.57	66.30	-3.1	3,950	-0.08%
2022/08/25	1	60.50	1	60.30	60.30	0	4,436	0.00%
2022/08/24	0	0.00	1	61.00	60.60	-1	4,646	-0.02%
2022/08/22	0	0.00	2	61.65	61.30	-2	5,294	-0.04%
2022/08/19	0	0.00	1	60.60	60.90	-1	5,370	-0.02%
2022/08/18	3	59.60	3	59.20	59.90	0	5,388	0.00%
2022/08/17	3	60.60	0	0.00	60.00	3	5,414	0.06%
2022/08/16	4	60.03	1	60.20	60.20	3	5,449	0.06%
2022/08/10	1	58.70	5	59.30	58.70	-4	5,606	-0.07%
2022/08/09	1	58.90	1	60.20	59.10	0	5,634	0.00%
2022/08/08	3	58.50	0	0.00	58.70	3	5,698	0.05%
2022/08/05	1	60.80	2	60.25	60.20	-1	5,843	-0.02%
2022/08/04	10.1	57.79	0	0.00	58.70	10.1	5,940	0.17%
2022/08/03	7.2	59.73	2	60.00	59.50	5.2	5,966	0.09%
2022/08/02	2.1	61.31	0	62.00	61.40	2.1	6,019	0.03%
2022/08/01	3	64.17	1	63.80	63.40	2	6,265	0.03%
2022/07/29	13	63.57	2	62.90	64.00	11	6,289	0.17%
2022/07/27	3	69.07	6	69.15	68.80	-3	6,352	-0.05%
2022/07/26	25	69.89	20.2	71.81	67.80	4.8	6,463	0.07%
2022/07/25	3	69.77	3	69.80	69.30	0	6,565	0.00%
2022/07/21	9	67.93	6	67.88	69.30	3	6,560	0.05%
2022/07/20	25	69.82	29	70.26	70.10	-4	6,591	-0.06%
2022/07/19	53	71.23	132	70.05	68.50	-79	6,508	-1.21%	大賣/
2022/07/15	11	61.05	0	0.00	60.40	11	6,161	0.18%
2022/07/14	12	59.57	4	60.53	61.10	8	6,215	0.13%
2022/07/13	21	61.06	5	60.80	60.50	16	6,307	0.25%
2022/07/12	5.1	58.67	0	0.00	58.70	5.1	6,479	0.08%
2022/07/11	2	60.70	6	60.18	61.00	-4	6,753	-0.06%
2022/07/08	0	0.00	2	60.25	60.70	-2	7,090	-0.03%
2022/07/07	7.1	59.64	7	58.43	60.20	0.1	7,256	0.00%
2022/07/06	8	60.79	0	0.00	60.00	8	7,260	0.11%
2022/07/05	10	62.23	13	61.64	62.30	-3	7,337	-0.04%
2022/07/04	1	60.80	1	59.50	59.60	0	7,473	0.00%
2022/07/01	12	60.42	2.2	60.01	57.30	9.8	7,472	0.13%
2022/06/30	4	62.50	1	62.20	62.00	3	7,476	0.04%
2022/06/29	8	63.90	5	63.80	64.10	3	7,544	0.04%
2022/06/28	2	64.80	2	64.40	63.60	0	7,760	0.00%
2022/06/27	9	64.38	0	0.00	65.20	9	7,879	0.11%
2022/06/24	0	0.00	5	63.04	62.60	-5	8,086	-0.06%
2022/06/23	2	62.80	2	64.00	62.20	0	8,142	0.00%
2022/06/22	12	64.33	31	63.45	63.50	-19	8,307	-0.23%
2022/06/21	5	68.40	5	68.40	68.10	0	8,303	0.00%
2022/06/20	12	66.03	0	0.00	65.70	12	8,572	0.14%
2022/06/17	9	68.34	14.3	68.28	69.10	-5.3	8,636	-0.06%
2022/06/16	5	70.14	3	69.70	67.90	2	8,605	0.02%
2022/06/15	5	69.56	3	70.00	69.40	2	8,658	0.02%
2022/06/14	2	70.70	3	70.53	70.30	-1	8,852	-0.01%
2022/06/13	36	71.94	20	72.89	70.30	16	8,844	0.18%
2022/06/10	8	72.49	10	72.55	72.50	-2	8,719	-0.02%
2022/06/09	3	73.77	3	73.20	72.90	0	8,760	0.00%
2022/06/08	51	73.72	46	72.63	72.90	5	8,742	0.06%
2022/06/07	15.1	72.74	41	70.64	72.90	-26	8,753	-0.30%
2022/06/06	42.2	77.00	342	76.01	73.70	-299.9	8,664	-3.46%	大賣/鉅額交易
2022/06/02	455.3	76.37	159	77.56	75.00	296.3	8,360	3.54%	大買/大賣/鉅額交易
2022/06/01	43	74.62	63	72.54	72.00	-20	7,901	-0.25%
2022/05/31	66.1	71.96	61.4	71.85	72.80	4.7	8,076	0.06%
2022/05/30	24	71.36	8	71.59	72.00	16	7,905	0.20%
2022/05/27	7	65.57	3	65.27	65.50	4	7,907	0.05%
2022/05/26	21.1	64.92	11	65.06	64.00	10.1	8,044	0.12%
2022/05/25	9.1	63.96	1	63.60	65.00	8.1	8,740	0.09%
2022/05/24	3	63.30	1	63.00	63.00	2	9,194	0.02%
2022/05/23	0	63.70	2	63.90	63.40	-2	9,376	-0.02%
2022/05/20	0	0.00	11	61.41	61.30	-11	9,496	-0.12%
2022/05/19	19	60.69	10	60.44	61.70	9	9,784	0.09%
2022/05/18	5	63.64	2	63.90	63.70	3	10,320	0.03%
2022/05/17	14	63.79	14	64.06	63.60	0	10,383	0.00%
2022/05/16	5	62.50	4	63.23	64.40	1	10,384	0.01%
2022/05/13	14	61.20	5	60.26	64.00	9	10,384	0.09%
2022/05/12	20.3	67.74	48	64.53	63.00	-27.7	10,243	-0.27%
2022/05/11	6	70.00	6	69.75	70.00	0	10,145	0.00%
2022/05/10	11	69.31	18	69.21	69.80	-7	10,105	-0.07%
2022/05/09	43	72.08	60	72.73	70.50	-17	10,033	-0.17%
2022/05/06	4	70.10	1	70.50	71.00	3	9,780	0.03%
2022/05/05	23	71.21	28	72.05	70.60	-5	9,750	-0.05%
2022/05/04	21	71.33	12	71.58	71.20	9	9,724	0.09%
2022/05/03	25	70.41	29	71.37	71.40	-4	9,662	-0.04%
2022/04/29	82	71.10	30	71.19	69.80	52	9,511	0.55%
2022/04/28	0.1	67.19	1	67.10	67.20	-0.9	9,295	-0.01%
2022/04/27	0	0.00	0	68.00	67.50	0	9,278	0.00%
2022/04/26	12	68.72	6	67.97	68.10	6	9,233	0.06%
2022/04/25	12	67.83	21	67.38	68.70	-9	9,134	-0.10%
2022/04/22	7	68.34	0	68.10	67.90	7	9,033	0.08%
2022/04/21	8.1	68.96	10	68.66	69.10	-1.9	8,993	-0.02%
2022/04/20	31.3	68.10	8	67.93	68.00	23.3	8,925	0.26%
2022/04/19	23	69.23	8	68.56	68.40	15	8,856	0.17%
2022/04/18	79	68.85	83	69.27	68.10	-4	8,743	-0.05%
2022/04/15	52	76.58	55.4	72.12	71.90	-3.4	8,542	-0.04%
2022/04/14	72.1	80.21	157	79.19	77.20	-85	8,248	-1.03%	大賣/
2022/04/13	68	73.17	24	70.16	73.70	44	7,877	0.56%
2022/04/12	10.1	65.90	10	67.00	67.00	0.1	7,686	0.00%
2022/04/11	24	65.89	11	65.74	65.30	13	7,645	0.17%
2022/04/08	10	68.83	44.3	69.02	69.10	-34.3	7,542	-0.45%
2022/04/07	15	65.10	5	65.00	65.00	10	7,353	0.14%
2022/04/06	13	67.16	9	66.93	66.70	4	7,274	0.05%
2022/04/01	14.4	66.87	5	67.26	67.50	9.4	7,200	0.13%
2022/03/31	78.9	69.13	70	68.68	66.70	8.9	7,105	0.13%
2022/03/30	14	67.31	49	66.56	67.00	-35	6,869	-0.51%
2022/03/29	7	67.39	21.1	66.61	65.50	-14.1	6,733	-0.21%
2022/03/28	21.1	63.28	13	63.57	64.50	8.1	6,486	0.13%
2022/03/25	40.1	67.29	20	66.95	66.70	20.1	6,387	0.31%
2022/03/24	22	66.48	7	65.67	65.60	15	6,172	0.24%
2022/03/23	37	67.18	11.7	67.22	66.30	25.3	6,104	0.41%
2022/03/22	19.1	63.94	43	63.42	64.80	-23.9	5,766	-0.41%
2022/03/21	14	63.42	16	63.18	63.10	-2	5,648	-0.04%
2022/03/18	3.2	64.45	22	65.21	63.90	-18.8	5,594	-0.34%
2022/03/17	44.5	64.86	11	65.65	64.60	33.5	5,490	0.61%
2022/03/16	17	62.72	17.3	62.78	62.70	-0.3	5,248	-0.01%
2022/03/15	17	61.73	16	62.49	62.30	1	5,170	0.02%
2022/03/14	12	62.96	19	62.73	63.10	-7	5,069	-0.14%
2022/03/11	31	61.89	32	62.45	63.10	-1	4,962	-0.02%
2022/03/10	30.1	62.95	58	64.17	61.90	-27.9	4,862	-0.57%
2022/03/09	28	61.28	12	61.84	62.00	16	4,621	0.35%
2022/03/08	37	61.71	52	61.49	61.10	-15	4,484	-0.33%
2022/03/07	21	63.47	5	63.28	61.10	16	4,248	0.38%
2022/03/04	55.2	66.94	24	67.55	67.00	31.2	4,126	0.76%
2022/03/03	19	65.08	26.4	66.76	68.50	-7.4	3,744	-0.20%
2022/03/02	5	62.52	35	62.12	62.30	-30	3,418	-0.88%
2022/03/01	23	60.80	7.2	61.14	62.50	15.8	3,265	0.48%
2022/02/25	167	65.71	129	64.28	61.80	38	3,030	1.25%	大買/大賣/
2022/02/24	101.3	64.69	143.5	64.07	66.00	-42.2	2,306	-1.83%	大買/大賣/
2022/02/23	85	58.78	31	59.09	60.00	54	1,825	2.96%
2022/02/22	26	58.01	32	57.67	58.90	-6	1,607	-0.37%
2022/02/21	20	58.37	20.4	58.79	57.60	-0.4	1,440	-0.03%
2022/02/18	85	56.15	144.3	56.95	59.10	-59.3	1,125	-5.27%	大賣/
2022/02/17	70	53.99	24.7	53.84	54.50	45.3	524	8.65%
2022/02/16	8	48.71	40	49.39	49.55	-32	436	-7.33%
2022/02/15	32	49.39	14	49.89	48.05	18	410	4.38%
2022/02/14	0	0.00	2	47.40	47.55	-2	359	-0.56%
2022/02/11	10	47.70	1	46.10	46.60	9	351	2.56%
2022/02/10	0	0.00	4	45.40	45.60	-4	342	-1.17%
2022/02/09	0.2	44.70	0	0.00	44.70	0.2	347	0.06%
2022/02/08	4	45.04	1	44.55	44.85	3	344	0.87%
2022/01/26	1.2	43.57	0	0.00	43.50	1.2	339	0.35%
2022/01/20	0	0.00	1	40.85	41.25	-1	326	-0.31%
2022/01/19	0	0.00	0.1	40.50	40.55	-0.1	324	-0.03%
2022/01/17	1	39.70	0	0.00	40.10	1	321	0.31%
2022/01/14	1	39.10	0	0.00	39.50	1	321	0.31%
2022/01/13	3	40.33	0	0.00	40.00	3	319	0.94%
2022/01/10	0	0.00	1	41.00	41.50	-1	315	-0.32%
2022/01/07	2	41.40	0	0.00	41.45	2	318	0.63%
2022/01/06	1	41.80	0	42.00	42.10	1	315	0.31%
2022/01/05	0	0.00	0.1	42.40	42.40	-0.1	319	-0.02%
2022/01/04	1	42.20	0.5	42.55	42.40	0.5	320	0.14%
2021/12/29	1	43.00	0	0.00	43.00	1	333	0.30%
2021/12/24	1	43.00	1	43.40	42.95	0	364	0.00%
2021/12/14	1	42.95	0	0.00	42.70	1	379	0.26%
2021/12/10	0.5	43.50	0	0.00	42.85	0.5	380	0.13%
2021/12/02	1	41.85	1	41.80	42.00	0	382	0.00%
2021/12/01	2	41.80	1	42.30	42.40	1	384	0.26%
2021/11/30	1	42.55	0	0.00	42.50	1	382	0.26%
2021/11/29	9	42.52	4.5	41.56	42.00	4.5	381	1.17%
2021/11/26	0	0.00	7.1	44.46	44.20	-7.1	374	-1.89%
2021/11/25	3	45.95	0	0.00	45.60	3	370	0.81%
2021/11/23	1	44.00	0	0.00	44.00	1	362	0.28%
2021/11/22	0	0.00	1	45.10	45.40	-1	356	-0.28%
2021/11/19	5	45.80	0	0.00	45.70	5	360	1.39%
2021/11/18	2	47.35	0	0.00	46.05	2	356	0.56%
2021/11/17	0	0.00	4	47.79	47.95	-4	350	-1.14%
2021/11/16	5	46.92	11	48.17	47.80	-6	347	-1.73%
2021/11/15	1	45.35	0	0.00	45.15	1	327	0.31%
2021/11/12	3.5	45.91	0	0.00	45.85	3.5	327	1.07%
2021/11/11	3	48.00	18	48.20	47.45	-15	318	-4.72%
2021/11/10	5	46.74	0.1	46.00	46.95	4.9	292	1.69%
2021/11/09	1	46.25	1	46.30	46.35	0	282	0.00%
2021/11/04	0	0.00	1	44.55	44.30	-1	263	-0.38%
2021/11/03	0	0.00	2	44.90	44.90	-2	265	-0.75%
2021/11/01	1	42.60	1	42.95	43.50	0	263	0.00%
2021/10/29	0	0.00	1	43.90	42.75	-1	266	-0.38%
2021/10/26	1	42.30	0	0.00	42.30	1	273	0.37%
2021/10/22	1	41.90	0	0.00	41.85	1	285	0.35%
2021/10/20	1	42.85	5	42.66	42.75	-4	312	-1.28%
2021/10/18	5	44.22	0	0.00	44.25	5	347	1.44%
2021/10/15	1	43.00	1	43.75	43.75	0	361	0.00%
2021/10/08	2	43.80	0	0.00	43.25	2	409	0.49%
2021/10/05	0	0.00	1	43.80	43.10	-1	447	-0.22%
2021/10/04	4	44.30	2	45.30	42.70	2	479	0.42%
2021/10/01	0	0.00	3	41.20	41.30	-3	561	-0.53%
2021/09/30	3	42.82	2	42.55	42.70	1	676	0.15%
2021/09/28	0	0.00	5	42.20	42.10	-5	709	-0.71%
2021/09/27	0	0.00	2	41.50	41.60	-2	723	-0.28%
2021/09/24	0	0.00	1	40.00	40.05	-1	746	-0.13%
2021/09/16	0	0.00	1	39.20	39.00	-1	769	-0.13%
2021/09/15	2	38.55	0	0.00	39.00	2	775	0.26%
2021/09/14	0	0.00	3	39.12	39.00	-3	785	-0.38%
2021/09/13	0	0.00	1	38.70	38.60	-1	804	-0.12%
2021/09/09	0	0.00	1	38.00	38.40	-1	843	-0.12%
2021/09/08	2	37.50	3	37.50	37.45	-1	850	-0.12%
2021/09/07	0	0.00	3	38.57	38.45	-3	853	-0.35%
2021/09/06	3	38.85	0	0.00	38.45	3	859	0.35%
2021/09/03	1	40.10	0	0.00	39.95	1	856	0.12%
2021/09/02	0	0.00	5	40.42	40.25	-5	860	-0.58%
2021/08/30	1	41.45	0	0.00	41.45	1	885	0.11%
2021/08/26	10	41.80	0	0.00	41.20	10	955	1.05%
2021/08/19	4	39.28	1	39.55	39.00	3	984	0.30%
2021/08/18	6	39.03	6	38.96	40.30	0	986	0.00%
2021/08/16	2	40.08	15	40.30	40.45	-13	982	-1.32%
2021/08/13	1	41.10	1	41.60	41.45	0	984	0.00%
2021/08/12	1	42.75	2	42.68	42.50	-1	984	-0.10%
2021/08/09	1	41.55	1	42.20	41.55	0	996	0.00%
2021/08/06	0	0.00	1	41.50	41.30	-1	999	-0.10%
2021/08/05	2	42.18	1.1	43.05	42.05	0.9	1,006	0.09%
2021/08/03	1	43.25	1	43.80	43.10	0	1,024	0.00%
2021/08/02	1	43.55	2	44.10	43.20	-1	1,029	-0.10%
2021/07/28	2	43.60	2	44.00	44.15	0	1,025	0.00%
2021/07/27	1	44.40	0	0.00	44.35	1	1,029	0.10%
2021/07/26	0	0.00	18	45.76	45.70	-18	1,025	-1.75%
2021/07/23	16	47.00	4.3	47.79	47.05	11.7	1,016	1.15%
2021/07/22	2	45.40	2.8	45.14	45.80	-0.8	995	-0.08%
2021/07/21	0	0.00	2	44.60	44.55	-2	987	-0.20%
2021/07/19	12	47.60	7	47.09	47.10	5	965	0.52%
2021/07/16	4	46.54	16	46.70	45.65	-12	957	-1.25%
2021/07/15	2	44.55	40	46.00	46.30	-38	947	-4.01%
2021/07/14	11	44.87	2	43.63	44.70	9	937	0.96%
2021/07/13	5	44.24	0	0.00	43.65	5	930	0.54%
2021/07/12	3	45.30	6	45.50	45.05	-3	918	-0.33%
2021/07/09	4	46.64	15.9	48.11	46.75	-11.9	896	-1.33%
2021/07/08	18.3	47.73	3	47.33	47.45	15.3	860	1.77%
2021/07/07	22	48.63	33	48.91	49.85	-11	768	-1.43%
2021/07/06	2	44.45	0	0.00	45.35	2	653	0.31%
2021/07/05	2	42.20	2.1	42.71	43.30	-0.1	627	-0.02%
2021/07/02	3	42.77	0	0.00	42.30	3	629	0.48%
2021/07/01	1	43.40	3	42.80	44.15	-2	618	-0.32%
2021/06/30	1	41.60	2	41.38	41.95	-1	605	-0.17%
2021/06/29	2	40.58	0	0.00	40.50	2	615	0.33%
2021/06/25	1	42.30	0	0.00	42.10	1	620	0.16%
2021/06/24	0	0.00	2.2	42.00	42.40	-2.2	625	-0.35%
2021/06/23	2	42.33	1	42.10	42.20	1	631	0.16%
2021/06/22	4	43.14	4	42.93	43.10	0	626	0.00%
2021/06/21	3	43.18	6	43.73	43.70	-3	617	-0.49%
2021/06/17	5	42.26	0	0.00	42.00	5	625	0.80%
2021/06/16	2	41.60	1	41.05	41.05	1	639	0.16%
2021/06/15	2	41.08	10	41.49	41.70	-8	661	-1.21%
2021/06/11	1	40.50	5	40.42	40.30	-4	673	-0.59%
2021/06/09	3	41.25	7	40.69	40.55	-4	760	-0.53%
2021/06/08	2	40.83	3	41.02	40.70	-1	768	-0.13%
2021/06/07	1	39.35	3	40.60	39.65	-2	778	-0.26%
2021/06/04	5	41.76	2.2	42.88	41.95	2.8	868	0.32%
2021/06/03	16.1	42.11	2.1	41.42	41.85	14	891	1.57%
2021/06/02	0.1	40.00	1	39.85	40.25	-0.9	875	-0.10%
2021/06/01	3.1	40.36	3	40.37	40.25	0.1	871	0.01%
2021/05/26	1	35.80	0	0.00	36.90	1	912	0.11%
2021/05/24	2	35.48	2	35.65	35.60	0	1,040	0.00%
2021/05/20	2	33.90	0	0.00	33.80	2	1,103	0.18%
2021/05/19	0	0.00	1	32.85	33.80	-1	1,104	-0.09%
2021/05/18	0	0.00	2	32.65	33.10	-2	1,103	-0.18%
2021/05/17	4	31.18	3	29.70	31.40	1	1,101	0.09%
2021/05/14	9	31.68	0	0.00	32.20	9	1,093	0.82%
2021/05/13	2	33.45	0	0.00	33.65	2	1,084	0.18%
2021/05/12	2	33.05	0	0.00	33.00	2	1,071	0.19%
2021/05/10	2	38.30	0	0.00	37.55	2	1,042	0.19%
2021/05/04	2.2	35.12	4	36.20	34.50	-1.8	1,023	-0.18%
2021/05/03	4	36.46	0	0.00	36.10	4	1,010	0.40%
2021/04/29	2	38.18	2	38.35	38.05	0	1,001	0.00%
2021/04/28	1	39.00	2.1	38.86	38.90	-1.1	995	-0.11%
2021/04/27	2	39.45	2	39.45	39.50	0	989	0.00%
2021/04/26	0	0.00	4	39.44	39.25	-4	987	-0.40%
2021/04/23	2	39.85	0.2	39.40	39.85	1.8	984	0.18%
2021/04/21	0	0.00	2.1	40.11	40.00	-2.1	967	-0.22%
2021/04/20	0	0.00	1	40.80	40.50	-1	962	-0.10%
2021/04/19	1	40.90	0	0.00	40.80	1	960	0.10%
2021/04/14	0	0.00	0.2	40.15	40.10	-0.2	948	-0.02%
2021/04/12	2	41.35	0	0.00	41.25	2	938	0.21%
2021/04/08	1	41.60	0	0.00	41.70	1	930	0.11%
2021/04/07	0	0.00	1.4	40.81	40.70	-1.4	922	-0.15%
2021/04/01	1	40.60	3	41.00	40.85	-2	902	-0.22%
2021/03/31	1	42.00	4	41.94	41.70	-3	887	-0.34%
2021/03/30	0	0.00	0.1	43.30	43.30	-0.1	871	-0.01%
2021/03/29	42	42.65	3.1	42.71	42.70	38.9	867	4.48%
2021/03/23	5	44.50	0	0.00	44.35	5	837	0.60%
2021/03/22	1	45.90	1	46.10	46.05	0	817	0.00%
2021/03/18	1	45.60	0.2	45.25	45.55	0.8	775	0.11%
2021/03/16	2	44.20	0.2	45.40	44.80	1.8	731	0.25%
2021/03/15	0	44.10	4.2	44.59	44.30	-4.1	692	-0.59%
2021/03/12	0.1	41.85	0	0.00	41.85	0.1	646	0.01%
2021/03/11	0.1	41.80	0	0.00	42.00	0.1	638	0.01%
2021/03/10	2	42.03	3	42.52	42.00	-1	625	-0.16%
2021/03/09	3	42.37	9	42.29	42.40	-6	523	-1.15%
2021/03/08	0.1	38.55	0	0.00	38.55	0.1	457	0.02%
2021/03/03	3	38.03	2	37.95	38.10	1	441	0.23%
2021/03/02	1	38.50	0	0.00	38.05	1	433	0.23%
2021/02/25	4	40.65	3	40.80	41.10	1	404	0.25%
2021/02/24	1	41.80	3	41.73	41.55	-2	359	-0.56%
2021/02/23	1	38.00	6.1	38.39	38.20	-5.1	283	-1.80%
2021/01/28	0.2	29.95	3	30.00	30.05	-2.8	307	-0.89%
2021/01/21	0	0.00	2	30.10	29.85	-2	305	-0.65%
2021/01/05	0	0.00	10	31.00	31.00	-10	292	-3.42%
2021/01/04	0	0.00	11	31.26	31.30	-11	292	-3.76%
2020/12/31	0	0.00	20	31.35	31.35	-20	290	-6.87%
2020/12/24	0	0.00	5.1	31.20	31.05	-5.1	282	-1.80%
2020/12/23	3	30.90	6	31.00	30.95	-3	282	-1.06%
2020/12/17	0	33.00	0	0.00	33.05	0	270	0.01%
2020/12/10	5	33.40	0	0.00	32.90	5	261	1.91%
2020/12/08	5	33.70	0	0.00	33.70	5	252	1.98%
2020/12/07	30	33.82	0	0.00	34.00	30	247	12.13%
2020/12/03	0	0.00	3	32.50	32.85	-3	236	-1.27%
2020/12/01	3	32.23	2.2	32.20	32.20	0.8	228	0.35%
2020/11/30	0.1	32.40	0	0.00	32.50	0.1	226	0.06%
2020/11/25	2	32.20	0	0.00	32.20	2	213	0.94%
2020/11/18	0	0.00	1	31.30	31.35	-1	161	-0.62%
2020/11/17	1	30.70	3	30.97	31.30	-2	148	-1.35%
2020/11/16	2	29.75	2	29.65	29.65	0	126	0.00%
2020/11/10	0	0.00	0.8	30.60	30.60	-0.8	94	-0.81%
2020/10/29	0.1	29.00	0	0.00	29.10	0.1	57	0.09%
2020/10/28	0	0.00	1	29.15	29.10	-1	59	-1.68%
2020/10/26	2	28.83	0	0.00	28.85	2	60	3.32%
2020/10/21	1	28.80	0	0.00	29.00	1	65	1.53%
2020/10/07	0	0.00	0.1	29.25	29.45	-0.1	75	-0.16%
2020/09/11	0	0.00	30	28.57	28.55	-30	94	-31.81%
2020/09/09	30	28.93	0	0.00	29.00	30	95	31.30%
2020/09/01	0	0.00	0.2	29.10	29.10	-0.2	113	-0.17%
2020/08/31	0	0.00	0.1	29.00	29.10	-0.1	116	-0.06%
2020/08/03	0	0.00	6	29.06	28.85	-6	286	-2.09%
2020/07/30	0	0.00	1	29.10	29.15	-1	288	-0.35%
2020/07/24	1	30.10	0	0.00	30.05	1	290	0.34%
2020/07/23	0	0.00	1	30.85	30.55	-1	291	-0.34%
2020/07/22	3	33.20	0	0.00	33.15	3	290	1.03%
2020/07/14	2	32.80	0	0.00	32.90	2	291	0.69%
2020/07/10	0	0.00	4	33.05	33.25	-4	295	-1.36%
2020/07/01	0.1	34.45	0	0.00	34.45	0.1	291	0.03%
2020/06/23	1	33.50	2	33.85	33.75	-1	292	-0.34%
2020/06/18	0	0.00	1	34.25	33.90	-1	299	-0.33%
2020/06/11	0	0.00	2	35.05	34.85	-2	315	-0.63%
2020/06/10	1	35.70	0	0.00	35.65	1	314	0.32%
2020/05/29	1	34.70	0	0.00	34.90	1	298	0.34%
2020/05/28	3	36.47	1	37.50	36.10	2	289	0.69%
2020/05/27	2	38.13	0	0.00	36.75	2	272	0.73%
2020/05/26	5	36.74	1	36.80	37.80	4	224	1.78%
2020/05/11	0	0.00	3	31.27	31.95	-3	185	-1.62%
2020/05/08	3	30.55	0	0.00	30.65	3	183	1.64%
2020/05/07	0.2	30.20	1	30.15	30.20	-0.8	183	-0.45%
2020/05/06	2	30.40	0	0.00	30.00	2	184	1.08%
2020/04/15	6	29.18	0	0.00	30.00	6	248	2.41%
2020/04/09	3	29.22	0	0.00	29.00	3	246	1.21%
2020/04/08	5	28.56	2	28.50	28.20	3	245	1.22%
2020/04/01	0	0.00	2	27.43	27.50	-2	240	-0.83%
2020/03/31	5	28.00	10	28.06	27.30	-5	240	-2.07%
2020/03/30	0	0.00	5	27.50	27.90	-5	239	-2.08%
2020/03/26	5	27.18	1	28.25	27.50	4	239	1.67%
2020/03/25	0	0.00	1	27.50	27.70	-1	237	-0.42%
2020/03/24	7	24.91	0	0.00	25.25	7	232	3.01%
2020/03/23	0	0.00	1	23.80	23.95	-1	230	-0.43%
2020/03/19	5	20.96	0	0.00	21.30	5	227	2.19%
2020/03/18	8	24.18	0	0.00	23.15	8	219	3.65%
2020/03/17	8	25.81	0	0.00	25.70	8	212	3.76%
2020/03/16	5	28.94	0	0.00	28.45	5	206	2.42%
2020/03/13	2	29.60	0	0.00	29.80	2	204	0.98%
2020/03/12	4	32.40	0	0.00	32.20	4	200	1.99%
2020/03/10	1	32.50	0	0.00	33.25	1	196	0.51%
2020/03/09	1	33.30	3.1	33.60	33.30	-2.1	193	-1.06%
2020/03/06	0	0.00	2	34.20	34.00	-2	190	-1.05%
2020/03/04	1	34.00	0	0.00	34.10	1	189	0.53%
2020/03/02	2	34.70	0	0.00	34.70	2	183	1.09%
2020/02/25	0	0.00	3	35.15	35.20	-3	177	-1.69%
2020/02/14	1	36.80	0	0.00	36.80	1	163	0.61%
2020/02/12	1	36.45	1	36.80	36.80	0	161	0.00%
2020/02/07	3	35.70	0	0.00	35.40	3	155	1.93%
2020/02/05	1	36.00	0	0.00	36.05	1	148	0.67%
2020/02/04	2	36.20	0	0.00	36.80	2	144	1.38%
2020/01/31	1	36.30	0	0.00	36.45	1	135	0.74%
2020/01/13	10	40.00	0	0.00	40.10	10	107	9.32%
2020/01/10	0	0.00	1	43.55	43.95	-1	84	-1.18%
2019/12/27	0	0.00	0.1	40.70	40.70	-0.1	61	-0.16%
2019/12/20	0	0.00	2	39.45	39.60	-2	56	-3.56%
2019/12/18	0	0.00	3	39.70	39.75	-3	54	-5.47%
2019/11/27	0	0.00	1	39.25	39.25	-1	47	-2.09%
2019/11/14	0	0.00	0.2	38.30	38.30	-0.2	41	-0.48%
2019/11/12	0	0.00	2	38.65	38.20	-2	40	-4.98%
2019/10/29	0	0.00	1	36.90	36.85	-1	38	-2.59%
2019/10/15	0	0.00	5	37.10	37.20	-5	43	-11.46%
2019/09/25	0	0.00	0.2	35.95	35.95	-0.2	49	-0.41%
2019/09/19	0.1	36.00	0	0.00	36.15	0.1	51	0.20%
2019/09/12	1	36.10	0	0.00	36.20	1	54	1.82%
2019/09/10	0	0.00	0.4	36.20	36.25	-0.4	53	-0.65%
2019/07/19	0	0.00	1	35.95	35.95	-1	57	-1.74%
2019/07/18	1	38.90	0	0.00	39.00	1	53	1.87%
2019/05/31	0	0.00	0	37.15	37.15	0	47	0.00%
2019/05/07	0	0.00	0.1	37.00	36.70	-0.1	47	-0.22%
2019/04/08	1	36.70	0	0.00	36.75	1	42	2.33%
2019/03/28	0	0.00	1	36.75	36.75	-1	41	-2.38%
2019/03/22	0	0.00	1	36.40	36.50	-1	38	-2.60%
2019/03/11	1	36.50	0	0.00	36.45	1	40	2.46%
2019/02/22	1	35.65	0	0.00	35.65	1	75	1.32%
2019/02/19	0	0.00	1	35.90	35.85	-1	74	-1.34%
2019/02/11	0	0.00	1	35.60	35.50	-1	73	-1.36%
2019/01/23	0	0.00	1	35.40	35.40	-1	72	-1.38%
2019/01/04	1	35.00	0	0.00	34.80	1	71	1.39%
2018/12/26	0	0.00	1	35.45	35.40	-1	73	-1.35%
2018/12/21	1	35.40	0	0.00	35.45	1	73	1.37%
2018/12/20	1	35.60	0	0.00	35.40	1	72	1.38%
2018/12/17	1	35.85	0	0.00	35.85	1	71	1.39%
2018/11/30	1	37.20	0	0.00	36.80	1	63	1.57%
2018/11/26	0	0.00	1	36.10	36.50	-1	46	-2.17%
2018/11/16	0	0.00	2	34.10	34.15	-2	30	-6.65%
2018/11/07	2	33.70	0	0.00	33.70	2	30	6.50%
2018/08/20	10	34.50	0	0.00	34.50	10	63	15.80%
2018/08/15	1	34.70	0	0.00	34.70	1	64	1.54%
2018/07/26	0.1	35.15	0	0.00	35.15	0.1	71	0.14%
2018/07/06	0	0.00	3	35.00	34.50	-3	77	-3.89%
2018/06/21	1	37.60	0	0.00	37.70	1	83	1.19%
2018/06/11	0	0.00	3	37.60	37.60	-3	77	-3.86%
2018/06/07	0	0.00	2	37.35	37.50	-2	76	-2.61%
2018/05/25	0	0.00	3	37.10	37.20	-3	72	-4.13%
2018/05/24	0	0.00	2	37.05	37.30	-2	72	-2.75%
2018/05/16	0	0.00	0	37.00	36.85	0	68	-0.02%
2018/05/03	0	0.00	2	36.30	36.30	-2	64	-3.11%
2018/05/02	1	36.30	0	0.00	36.30	1	64	1.55%
2018/04/24	0	0.00	3	36.10	36.05	-3	67	-4.47%
2018/04/16	0	0.00	1	36.20	36.20	-1	73	-1.36%
2018/04/13	1	36.15	0	0.00	36.20	1	79	1.26%
2018/04/11	1	36.15	0	0.00	36.15	1	82	1.21%
2018/03/30	0	0.00	1	36.20	36.20	-1	78	-1.27%
2018/03/29	0	0.00	0	36.00	35.90	0	75	-0.05%
2018/03/27	1	35.90	0	0.00	35.75	1	70	1.41%
2018/03/19	1	34.40	0	0.00	34.50	1	62	1.59%
2018/01/30	0	0.00	1	35.20	35.20	-1	66	-1.50%
2018/01/19	0	0.00	1	36.00	35.70	-1	62	-1.60%
2018/01/05	0	0.00	1	35.40	34.95	-1	41	-2.42%