鳳凰 (5706)-富邦-台中券商分點個股進出

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
77.2
漲跌
▼1.8
漲幅
-2.28%
成交量
1,068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-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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	2	79.05	5	80.36	79.00	-3	2,368	-0.13%
2024/05/30	5	79.04	3	78.60	77.90	2	2,340	0.09%
2024/05/28	10	80.62	12	80.02	80.70	-2	2,251	-0.09%
2024/05/27	0	0.00	1	74.30	74.90	-1	2,139	-0.05%
2024/05/23	4	73.03	1	72.60	72.10	3	2,115	0.14%
2024/05/21	1	76.70	1	76.40	76.60	0	2,043	0.00%
2024/05/20	2	78.10	3	79.67	77.10	-1	2,019	-0.05%
2024/05/17	8.1	80.38	7	82.07	80.00	1.1	1,826	0.06%
2024/05/16	27	81.53	29.5	81.90	81.70	-2.5	1,783	-0.14%
2024/05/15	1	78.50	0	0.00	79.80	1	1,656	0.06%
2024/05/14	13	79.83	8	80.01	78.80	5	1,642	0.30%
2024/05/13	1	78.40	4	78.83	78.40	-3	1,556	-0.19%
2024/05/10	8	77.50	4	77.53	78.10	4	1,534	0.26%
2024/05/09	0	0.00	4	76.10	75.50	-4	1,506	-0.27%
2024/05/07	1	76.50	2	76.35	75.90	-1	1,496	-0.07%
2024/05/03	4	79.05	7	79.19	78.60	-3	1,486	-0.20%
2024/05/02	9	79.64	4	79.62	80.00	5	1,463	0.34%
2024/04/30	4	77.35	0	0.00	77.70	4	1,405	0.29%
2024/04/29	7.2	82.24	9	81.69	79.00	-1.8	1,375	-0.13%
2024/04/26	9	79.52	15.1	78.82	79.70	-6.1	1,233	-0.49%
2024/04/25	18	79.62	30.4	78.91	78.50	-12.4	1,139	-1.09%
2024/04/24	32	75.77	8.1	75.71	76.30	23.9	920	2.60%
2024/04/23	6	74.73	10.1	74.77	73.10	-4.1	828	-0.49%
2024/04/22	0	0.00	2	70.71	71.30	-2	732	-0.28%
2024/04/16	2	69.05	5	70.30	68.40	-3	752	-0.40%
2024/04/15	2	72.00	1	72.20	71.60	1	746	0.13%
2024/04/12	1	74.00	6.1	72.68	73.10	-5.1	754	-0.68%
2024/04/11	6.5	74.13	7.5	74.30	74.10	-1	727	-0.14%
2024/04/10	0	0.00	2	68.20	69.10	-2	587	-0.34%
2024/04/09	0	0.00	0	68.00	68.00	0	591	-0.01%
2024/04/03	0	0.00	1	67.90	67.70	-1	659	-0.15%
2024/04/02	0.2	68.70	4	68.50	68.60	-3.8	658	-0.58%
2024/04/01	1	69.50	0	0.00	68.90	1	661	0.15%
2024/03/27	0	0.00	17	69.10	68.90	-17	659	-2.58%
2024/03/25	0.2	68.80	3	68.90	68.70	-2.8	660	-0.43%
2024/03/21	1	68.69	0	0.00	68.30	1	660	0.15%
2024/03/20	3	67.53	0	0.00	67.80	3	661	0.45%
2024/03/19	0.1	67.00	2	67.15	67.40	-1.9	663	-0.28%
2024/03/18	0	0.00	3	66.53	66.40	-3	664	-0.45%
2024/03/15	1	70.10	4	68.67	67.60	-3	677	-0.45%
2024/03/14	0	0.00	0	66.40	67.00	0	643	0.00%
2024/03/12	0	0.00	0	67.90	68.00	0	653	0.00%
2024/03/11	5	64.40	0.1	64.02	64.20	4.9	644	0.76%
2024/03/08	3	61.83	0	0.00	60.80	3	635	0.47%
2024/03/07	1	62.00	0	0.00	62.10	1	643	0.16%
2024/03/06	2.1	63.28	0	0.00	62.30	2.1	650	0.32%
2024/03/05	0	0.00	10	63.00	63.50	-10	669	-1.49%
2024/03/04	0.1	62.20	0	0.00	62.10	0.1	675	0.01%
2024/03/01	0.1	62.06	0	0.00	61.90	0.1	693	0.02%
2024/02/26	11	61.77	1	61.80	61.80	10	961	1.04%
2024/02/23	1	61.50	9	61.87	61.50	-8	1,132	-0.70%
2024/02/22	4	62.05	0	0.00	62.00	4	1,215	0.33%
2024/02/21	5	62.90	0	0.00	62.70	5	1,435	0.35%
2024/02/20	0.3	62.88	0.2	62.89	62.80	0.1	1,698	0.01%
2024/02/19	0	0.00	0	64.30	63.70	0	1,899	0.00%
2024/02/16	1	63.99	0	0.00	63.70	1	1,910	0.05%
2024/02/15	0.2	64.78	10	63.50	64.50	-9.8	1,919	-0.51%
2024/02/02	3	69.67	0	0.00	68.40	3	1,963	0.15%
2024/01/31	0	0.00	1	68.40	68.40	-1	1,993	-0.05%
2024/01/29	5	68.90	5	69.78	68.90	0	2,134	0.00%
2024/01/26	0	68.10	0	0.00	67.60	0	2,145	0.00%
2024/01/22	10	67.80	1	67.80	67.90	9	2,313	0.39%
2024/01/19	10	67.80	0	0.00	67.80	10	2,328	0.43%
2024/01/18	3	67.60	0	0.00	67.50	3	2,361	0.13%
2024/01/17	0	67.50	0	0.00	67.70	0	2,389	0.00%
2024/01/16	0.1	68.01	0	0.00	67.40	0.1	2,417	0.00%
2024/01/15	11.2	71.33	7	70.10	70.40	4.2	2,411	0.17%
2024/01/12	1	73.00	0	0.00	74.10	1	2,380	0.04%
2024/01/11	1	71.80	2	71.80	72.20	-1	2,377	-0.04%
2024/01/09	5	74.06	4.3	74.38	73.60	0.7	2,377	0.03%
2024/01/08	0	0.00	0	74.80	74.60	0	2,382	0.00%
2024/01/05	1	75.00	0	0.00	74.00	1	2,424	0.04%
2024/01/02	4.2	73.16	1	72.30	74.00	3.2	2,405	0.13%
2023/12/29	20	74.39	2	74.40	73.50	18	2,407	0.75%
2023/12/25	0.3	71.50	0	0.00	71.00	0.3	2,366	0.01%
2023/12/22	0	0.00	10	70.82	71.00	-10	2,371	-0.42%
2023/12/21	0.4	71.85	0.2	71.50	71.20	0.2	2,373	0.01%
2023/12/20	0	71.90	0	0.00	71.80	0	2,375	0.00%
2023/12/19	1.2	70.69	1	69.90	70.20	0.2	2,371	0.01%
2023/12/18	0	71.50	0	0.00	70.80	0	2,373	0.00%
2023/12/15	0	71.50	0	0.00	71.40	0	2,377	0.00%
2023/12/14	0.1	72.50	0	0.00	71.60	0.1	2,375	0.00%
2023/12/12	1.6	72.36	12	73.07	72.10	-10.4	2,379	-0.44%
2023/12/11	0.2	74.67	0	0.00	73.90	0.2	2,375	0.01%
2023/12/08	0.3	74.96	0	0.00	74.40	0.3	2,411	0.01%
2023/12/07	0	75.90	0	0.00	75.00	0	2,412	0.00%
2023/12/06	0.2	75.62	0	0.00	75.40	0.2	2,414	0.01%
2023/12/05	4	74.45	4	73.90	73.90	0	2,396	0.00%
2023/12/01	0.1	74.80	6	74.40	74.30	-5.9	2,389	-0.25%
2023/11/30	0.1	75.00	10	74.89	74.30	-10	2,386	-0.42%
2023/11/29	1.3	74.80	0	0.00	73.90	1.3	2,376	0.06%
2023/11/28	1	74.80	1	73.50	74.80	0	2,371	0.00%
2023/11/27	8	73.35	2	73.35	73.00	6	2,368	0.25%
2023/11/24	13.1	75.67	1	76.40	75.10	12	2,338	0.52%
2023/11/22	20	79.12	17.2	81.39	78.50	2.9	2,199	0.13%
2023/11/21	2.1	76.11	6.1	77.20	78.50	-4	2,154	-0.19%
2023/11/20	22	76.93	18	77.32	76.50	4	2,078	0.19%
2023/11/17	32.1	79.05	29.1	79.68	82.60	3	1,878	0.16%
2023/11/16	26.1	73.13	24.1	73.17	75.10	2	1,634	0.12%
2023/11/15	2	68.45	3	68.87	69.10	-1	1,434	-0.07%
2023/11/14	1	67.90	0	0.00	67.90	1	1,440	0.07%
2023/11/13	5	68.80	0	0.00	69.50	5	1,458	0.34%
2023/11/10	6	67.82	8	68.24	68.80	-2	1,446	-0.14%
2023/11/09	1	68.00	3	69.30	67.30	-2	1,446	-0.14%
2023/11/08	10	68.25	12	68.79	68.70	-2	1,484	-0.13%
2023/11/07	10.1	69.54	7	69.80	69.10	3.1	1,529	0.20%
2023/11/06	24	69.89	1	70.30	69.50	23	1,509	1.53%
2023/11/03	0.1	66.80	5	68.44	67.80	-4.9	1,443	-0.34%
2023/11/02	0	0.00	9	68.34	68.90	-9	1,472	-0.61%
2023/11/01	21	67.58	8	68.19	68.80	13	1,456	0.89%
2023/10/31	0	0.00	7	66.47	66.60	-7	1,380	-0.51%
2023/10/30	13	66.54	8	65.81	65.60	5	1,380	0.36%
2023/10/27	6	65.83	5	66.08	66.40	1	1,404	0.07%
2023/10/26	1	65.80	0	0.00	64.90	1	1,455	0.07%
2023/10/25	3	65.37	1	66.00	66.60	2	1,593	0.13%
2023/10/24	13	62.16	13	62.65	64.70	0	1,613	0.00%
2023/10/23	2	62.37	1	62.00	60.90	1	1,677	0.06%
2023/10/20	0	60.20	1	59.60	60.20	-1	1,720	-0.06%
2023/10/19	0	0.00	1	61.10	61.00	-1	1,795	-0.06%
2023/10/18	1	61.30	1	61.30	60.30	0	1,978	0.00%
2023/10/17	0	62.60	1.1	62.17	62.00	-1.1	2,111	-0.05%
2023/10/16	1	63.59	18	61.89	62.10	-17	2,152	-0.79%
2023/10/13	31.1	66.54	13	65.67	63.60	18.1	2,203	0.82%
2023/10/12	0	0.00	1.6	63.85	63.80	-1.6	2,197	-0.07%
2023/10/06	1	65.50	1	65.40	65.30	0	2,303	0.00%
2023/10/05	0	0.00	1	66.00	65.40	-1	2,363	-0.04%
2023/10/04	2	63.65	1	64.30	63.80	1	2,401	0.04%
2023/10/03	1	65.00	0	0.00	64.60	1	2,443	0.04%
2023/10/02	0	0.00	1.1	65.98	66.50	-1.1	2,587	-0.04%
2023/09/28	1	66.50	5	66.00	65.60	-4	2,695	-0.15%
2023/09/27	4	65.80	3	66.40	65.20	1	2,802	0.04%
2023/09/25	0	66.20	0.1	66.30	66.40	-0.1	2,928	0.00%
2023/09/22	0	0.00	10	64.92	65.70	-10	2,964	-0.34%
2023/09/21	0	0.00	10	65.90	65.50	-10	3,055	-0.33%
2023/09/19	3	67.67	0	0.00	67.20	3	3,341	0.09%
2023/09/18	0.2	68.50	1	68.40	68.10	-0.8	3,433	-0.02%
2023/09/15	1	68.69	0	69.50	68.60	1	3,647	0.03%
2023/09/14	0	0.00	0	70.00	70.00	0	3,887	0.00%
2023/09/13	19	69.68	18	69.22	69.00	1	4,095	0.02%
2023/09/12	1	67.70	12	67.28	67.20	-11	4,182	-0.26%
2023/09/11	2	68.20	11	68.04	67.80	-9	4,303	-0.21%
2023/09/08	1	68.60	24	68.71	68.50	-23	4,651	-0.49%
2023/09/07	2.1	69.26	0	0.00	68.80	2.1	5,014	0.04%
2023/09/06	1	70.40	14	70.13	69.90	-13	5,199	-0.25%
2023/09/05	0	0.00	3	70.90	70.70	-3	5,585	-0.05%
2023/09/04	3	71.07	0	0.00	71.00	3	6,177	0.05%
2023/09/01	3	71.90	5	72.38	71.90	-2	6,958	-0.03%
2023/08/31	5	71.92	3	72.57	72.10	2	7,232	0.03%
2023/08/30	4	73.20	4	73.80	73.20	0	7,433	0.00%
2023/08/29	3	72.13	7	73.13	74.00	-4	7,747	-0.05%
2023/08/28	12	73.14	6	73.47	71.50	6	8,316	0.07%
2023/08/25	24	77.63	17	77.90	76.90	7	8,681	0.08%
2023/08/24	0	74.50	0	0.00	74.10	0	8,756	0.00%
2023/08/23	0	0.00	1	75.30	74.30	-1	8,955	-0.01%
2023/08/22	2	73.75	0.1	73.67	73.40	1.9	9,491	0.02%
2023/08/21	0.1	75.00	0	75.60	75.10	0.1	10,437	0.00%
2023/08/18	2	76.74	0	0.00	75.60	2	10,722	0.02%
2023/08/17	8.1	77.86	6	78.82	77.90	2.1	10,905	0.02%
2023/08/14	19	78.34	14	76.28	77.30	5	11,375	0.04%
2023/08/11	10	77.82	7	78.34	79.40	3	11,597	0.03%
2023/08/10	2	77.70	2	77.20	78.50	0	11,751	0.00%
2023/08/09	3	79.00	1	80.20	78.70	2	11,868	0.02%
2023/08/08	19	81.80	19.2	81.39	79.40	-0.2	11,911	0.00%
2023/08/07	1	79.70	3.7	80.56	81.10	-2.7	11,903	-0.02%
2023/08/04	0	0.00	1	79.80	79.80	-1	11,889	-0.01%
2023/08/02	4	79.48	1	81.30	79.40	3	11,881	0.03%
2023/08/01	7.1	81.45	8	82.05	81.00	-1	11,857	-0.01%
2023/07/31	8	80.35	5	79.84	80.00	3	11,825	0.03%
2023/07/28	51	83.64	24.1	83.30	82.30	27	11,760	0.23%
2023/07/27	14	82.11	8	82.23	82.30	6	11,589	0.05%
2023/07/26	18.2	81.65	21	81.34	81.00	-2.8	11,542	-0.02%
2023/07/25	6	79.90	6	79.73	79.70	0	11,456	0.00%
2023/07/24	6	79.27	14	79.46	79.80	-8	11,409	-0.07%
2023/07/21	15	83.25	10	82.53	81.00	5	11,333	0.04%
2023/07/20	67.1	82.93	20	83.57	84.70	47.1	11,152	0.42%
2023/07/19	6	81.92	5.1	81.04	80.50	0.9	11,014	0.01%
2023/07/18	0.7	83.10	7	82.04	80.60	-6.3	10,979	-0.06%
2023/07/17	5	87.24	7	87.41	84.80	-2	10,933	-0.02%
2023/07/14	105	89.93	1	88.80	88.50	104	10,927	0.95%	大買/鉅額交易
2023/07/13	3	90.50	2	91.75	89.50	1	10,872	0.01%
2023/07/12	3	92.00	0.1	92.00	91.60	2.9	10,871	0.03%
2023/07/11	17	97.10	27	97.66	95.80	-10	10,890	-0.09%
2023/07/10	17	97.62	8	99.70	96.90	9	10,951	0.08%
2023/07/07	135	100.10	26	100.33	98.00	109	10,905	1.00%	大買/鉅額交易
2023/07/06	12	101.54	10.2	103.13	101.00	1.9	10,761	0.02%
2023/07/05	13.2	108.05	1	112.50	105.50	12.2	10,654	0.11%
2023/07/04	60	108.08	4	109.25	109.00	56	10,551	0.53%
2023/07/03	2	113.00	3	113.50	112.00	-1	10,500	-0.01%
2023/06/30	3	111.50	4	111.13	111.50	-1	10,439	-0.01%
2023/06/29	13	112.31	11	112.00	113.00	2	10,417	0.02%
2023/06/28	75	110.37	29.1	112.03	111.50	45.9	10,357	0.44%
2023/06/27	25.1	111.54	13.2	111.88	108.50	11.9	10,253	0.12%
2023/06/26	8	110.93	24	111.42	112.00	-16	10,121	-0.16%
2023/06/21	21	115.48	21	113.69	112.00	0	10,035	0.00%
2023/06/20	17.5	116.04	11	115.32	114.00	6.5	9,827	0.07%
2023/06/19	6.5	113.73	7.6	113.07	113.00	-1.1	9,597	-0.01%
2023/06/16	8	113.56	6	114.42	110.00	2	9,395	0.02%
2023/06/15	8	112.19	19	112.79	114.50	-11	9,281	-0.12%
2023/06/14	30	113.38	29	114.97	113.00	1	9,177	0.01%
2023/06/13	24	114.50	21	113.14	111.50	3	8,851	0.03%
2023/06/12	5	111.90	25	112.50	110.00	-20	8,499	-0.24%
2023/06/09	15	117.19	31	115.00	116.50	-16	8,329	-0.19%
2023/06/08	49.1	123.06	42	124.13	119.50	7.1	7,981	0.09%
2023/06/07	56.3	123.48	28.2	122.07	123.00	28.1	7,613	0.37%
2023/06/06	8	113.56	25	116.24	118.00	-17	6,856	-0.25%
2023/06/05	10	108.15	10	108.30	107.50	0	6,603	0.00%
2023/06/02	6.1	103.24	12	105.88	109.50	-6	6,400	-0.09%
2023/06/01	33.1	104.20	21.4	104.22	102.00	11.6	6,089	0.19%
2023/05/31	22	97.46	31.3	98.00	99.10	-9.3	5,541	-0.17%
2023/05/30	24	92.51	5.9	89.84	90.10	18.1	5,158	0.35%
2023/05/29	20	89.63	10	90.00	90.00	10	4,980	0.20%
2023/05/26	19	93.84	51.1	91.64	87.90	-32.1	4,826	-0.67%
2023/05/25	90.4	88.37	111.1	90.86	95.30	-20.7	4,388	-0.47%	大賣/
2023/05/24	42	83.86	18	86.17	86.70	24	3,504	0.68%
2023/05/23	20	76.88	15.1	77.50	78.90	4.9	3,272	0.15%
2023/05/22	6	71.42	68.7	71.21	71.80	-62.7	3,207	-1.96%
2023/05/19	62	70.31	30	69.74	70.20	32	3,211	1.00%
2023/05/18	7	67.67	28	67.69	67.90	-21	3,290	-0.64%
2023/05/17	8	67.15	29	67.36	67.90	-21	3,536	-0.59%
2023/05/16	57.2	66.21	36	66.82	66.80	21.2	3,334	0.64%
2023/05/15	27	64.98	78	64.13	63.50	-51	3,127	-1.63%
2023/05/12	40	62.56	14	62.16	62.90	26	2,993	0.87%
2023/05/11	25	62.72	1	62.00	61.70	24	2,946	0.82%
2023/05/10	2	61.30	0	0.00	61.60	2	2,904	0.07%
2023/05/09	5	59.96	0	60.50	60.00	5	2,910	0.17%
2023/05/08	2	62.30	0	0.00	61.60	2	2,937	0.07%
2023/05/05	0	62.50	0	0.00	62.30	0	2,979	0.00%
2023/05/04	2	61.30	0	0.00	62.30	2	2,987	0.07%
2023/05/03	1	62.60	0	0.00	61.80	1	3,002	0.03%
2023/04/27	0	61.90	0	0.00	61.90	0	3,005	0.00%
2023/04/26	0	0.00	0.2	61.10	61.90	-0.2	3,005	-0.01%
2023/04/25	2	61.15	0	0.00	61.00	2	3,013	0.07%
2023/04/24	1	62.40	0	0.00	62.60	1	3,007	0.03%
2023/04/21	16	62.63	1	63.20	62.50	15	3,013	0.50%
2023/04/20	2	64.80	2	65.10	64.00	0	3,006	0.00%
2023/04/19	0	0.00	1	66.30	65.90	-1	2,989	-0.03%
2023/04/17	0	66.70	1.3	68.84	65.90	-1.2	2,948	-0.04%
2023/04/14	6.4	66.61	1	67.80	66.40	5.4	2,918	0.18%
2023/04/13	14.5	65.20	5	65.96	66.00	9.5	2,847	0.33%
2023/04/10	0	63.20	0	0.00	63.80	0	2,865	0.00%
2023/04/07	1	62.80	0	0.00	62.80	1	2,973	0.03%
2023/04/06	5	63.90	21.5	63.27	63.00	-16.5	2,992	-0.55%
2023/03/31	0	63.70	0	0.00	64.30	0	2,995	0.00%
2023/03/29	2	64.60	3	64.77	65.00	-1	3,034	-0.03%
2023/03/28	3	65.23	2	64.30	63.40	1	3,025	0.03%
2023/03/27	1	63.80	1.1	64.13	63.80	-0.1	3,022	0.00%
2023/03/22	1	64.60	1	65.00	64.30	0	3,607	0.00%
2023/03/21	1.1	63.25	3	63.27	63.60	-1.9	3,599	-0.05%
2023/03/20	1	61.90	2	61.80	62.30	-1	3,596	-0.03%
2023/03/17	7	59.64	31	60.05	61.20	-24	3,601	-0.67%
2023/03/16	1	59.60	1	60.10	59.20	0	3,583	0.00%
2023/03/15	1	62.50	0	0.00	62.40	1	3,557	0.03%
2023/03/14	6	63.33	1	62.80	62.50	5	3,552	0.14%
2023/03/13	13	63.55	16	63.98	63.90	-3	3,539	-0.08%
2023/03/10	47	69.00	40	71.65	65.40	7	3,509	0.20%
2023/03/09	4	69.65	7	69.24	69.80	-3	3,310	-0.09%
2023/03/07	10	68.30	10	68.35	68.30	0	3,320	0.00%
2023/03/06	10	68.20	4.2	68.03	67.80	5.8	3,319	0.18%
2023/03/03	6	67.80	5.4	68.40	67.90	0.6	3,306	0.02%
2023/03/02	21	70.17	1	69.70	69.00	20	3,257	0.61%
2023/03/01	0	0.00	1	70.10	70.00	-1	3,216	-0.03%
2023/02/23	0	0.00	1	70.00	70.90	-1	3,153	-0.03%
2023/02/22	5.6	69.63	9	69.52	68.80	-3.4	3,097	-0.11%
2023/02/21	2	67.90	5	68.60	68.80	-3	3,029	-0.10%
2023/02/20	10	69.04	12	69.17	68.60	-2	2,971	-0.07%
2023/02/17	5	71.60	8	71.36	71.90	-3	2,839	-0.11%
2023/02/16	9	70.08	30.5	70.91	71.80	-21.4	2,687	-0.80%
2023/02/15	34.5	68.44	39.4	67.71	68.80	-5	2,351	-0.21%
2023/02/14	3	63.30	1	64.40	64.40	2	1,982	0.10%
2023/02/13	1	61.50	0	0.00	61.80	1	1,919	0.05%
2023/02/10	0	0.00	0.1	62.30	61.30	-0.1	1,921	-0.01%
2023/02/09	0.1	62.60	0	0.00	62.20	0.1	1,923	0.01%
2023/02/06	0	0.00	1	62.90	62.60	-1	1,910	-0.05%
2023/02/03	4	61.85	4	61.63	61.20	0	1,885	0.00%
2023/02/02	0	0.00	1	62.00	61.40	-1	1,844	-0.05%
2023/02/01	1	61.50	0	0.00	61.90	1	1,847	0.05%
2023/01/11	2	60.75	1	62.00	60.90	1	1,946	0.05%
2023/01/10	0	0.00	2	61.70	61.60	-2	1,968	-0.10%
2023/01/06	1	61.00	0	0.00	61.30	1	2,120	0.05%
2023/01/05	0	0.00	0.2	62.20	61.20	-0.2	2,165	-0.01%
2023/01/03	2	61.10	2	61.60	61.90	0	2,167	0.00%
2022/12/30	4	62.23	4	62.00	61.40	0	2,230	0.00%
2022/12/29	0	0.00	2	58.90	61.80	-2	2,205	-0.09%
2022/12/28	0	0.00	1	61.00	61.00	-1	2,187	-0.05%
2022/12/27	15	62.49	5	63.18	60.70	10	2,143	0.47%
2022/12/26	12	61.11	12	61.64	60.30	0	2,064	0.00%
2022/12/23	1	61.00	0	0.00	61.10	1	2,124	0.05%
2022/12/22	3	61.07	14	61.36	61.40	-11	2,150	-0.51%
2022/12/21	0	0.00	1	59.60	60.50	-1	2,168	-0.05%
2022/12/20	3	58.30	11	57.85	57.90	-8	2,218	-0.36%
2022/12/19	22	58.86	21	58.57	58.50	1	2,292	0.04%
2022/12/16	73	64.79	33.1	63.37	60.10	39.9	2,435	1.64%
2022/12/15	5	58.92	12	61.60	64.70	-7	2,212	-0.32%
2022/12/13	6	58.15	0	0.00	58.20	6	2,273	0.26%
2022/12/09	0	0.00	1	58.50	57.50	-1	2,504	-0.04%
2022/12/05	0	0.00	3	58.10	58.20	-3	2,603	-0.12%
2022/12/02	0	0.00	5	58.28	57.30	-5	2,608	-0.19%
2022/12/01	1	58.30	4.1	58.40	58.50	-3.1	2,605	-0.12%
2022/11/29	3	55.43	1	55.40	56.30	2	2,628	0.08%
2022/11/28	2	53.80	0	0.00	54.00	2	2,597	0.08%
2022/11/21	2	53.50	0	0.00	52.50	2	3,049	0.07%
2022/11/18	8	55.78	2	57.35	53.40	6	3,042	0.20%
2022/11/17	0	0.00	1	54.20	54.10	-1	2,979	-0.03%
2022/11/16	3	52.27	3	52.20	52.20	0	2,969	0.00%
2022/11/15	0	0.00	1	52.60	52.70	-1	2,991	-0.03%
2022/11/14	0	0.00	1	52.40	52.20	-1	2,999	-0.03%
2022/11/11	0	0.00	0.2	51.00	51.40	-0.2	2,998	-0.01%
2022/11/10	0	0.00	1	50.40	50.30	-1	2,992	-0.03%
2022/11/04	0	0.00	2.1	49.01	49.55	-2.1	2,991	-0.07%
2022/11/02	2	48.50	0	0.00	48.30	2	2,994	0.07%
2022/11/01	1	46.40	0	0.00	47.60	1	2,996	0.03%
2022/10/27	1	46.50	0	0.00	46.75	1	3,021	0.03%
2022/10/26	0.1	44.60	0	0.00	45.40	0.1	3,024	0.00%
2022/10/21	2	46.35	1	44.70	44.70	1	3,012	0.03%
2022/10/20	0	0.00	11	46.30	46.20	-11	3,016	-0.36%
2022/10/19	1	48.10	0	0.00	47.60	1	3,103	0.03%
2022/10/18	3	48.40	0	0.00	48.80	3	3,113	0.10%
2022/10/14	0	0.00	5	50.80	50.40	-5	3,130	-0.16%
2022/10/13	2	53.25	0	0.00	52.20	2	3,209	0.06%
2022/10/12	1	58.40	1	58.10	58.00	0	3,541	0.00%
2022/10/11	3	57.60	0	0.00	57.20	3	3,609	0.08%
2022/10/07	0	0.00	4	59.45	58.60	-4	3,604	-0.11%
2022/10/06	1	57.50	1	58.00	57.90	0	3,550	0.00%
2022/10/05	11	57.64	4	57.75	57.30	7	3,565	0.20%
2022/10/04	6	58.78	3	58.17	58.10	3	3,569	0.08%
2022/10/03	7.1	58.02	2	57.95	57.90	5.1	3,583	0.14%
2022/09/30	13	58.07	12	56.98	58.00	1	3,573	0.03%
2022/09/29	6	56.70	10	56.38	56.40	-4	3,521	-0.11%
2022/09/28	7	57.19	10	56.22	55.00	-3	3,508	-0.09%
2022/09/27	10	59.43	4	59.60	59.60	6	3,500	0.17%
2022/09/26	7	64.63	11	65.50	62.00	-4	3,503	-0.11%
2022/09/23	20	68.10	16	67.14	65.40	4	3,468	0.12%
2022/09/22	12	69.75	35	70.73	67.90	-23	3,298	-0.70%
2022/09/21	3	66.60	2	67.05	67.50	1	3,046	0.03%
2022/09/20	3	65.93	13	66.79	67.00	-10	2,982	-0.34%
2022/09/19	43	66.22	10	64.86	65.00	33	2,916	1.13%
2022/09/16	4	66.75	7	66.43	66.60	-3	2,865	-0.10%
2022/09/15	9	65.70	6.6	64.27	64.00	2.4	2,746	0.09%
2022/09/14	2	65.45	0.5	65.00	65.40	1.5	2,752	0.05%
2022/09/13	3	64.00	3	64.20	64.80	0	2,774	0.00%
2022/09/12	0	0.00	0.1	62.90	63.50	-0.1	2,797	0.00%
2022/09/08	1	62.10	2	61.60	62.00	-1	2,866	-0.03%
2022/09/07	0	0.00	1	60.90	60.90	-1	2,898	-0.03%
2022/09/06	1.2	62.63	7.1	65.40	61.40	-5.9	2,930	-0.20%
2022/09/05	0.3	62.00	1.1	62.44	61.30	-0.8	2,946	-0.03%
2022/09/02	0	0.00	2	62.80	62.80	-2	3,159	-0.06%
2022/09/01	2	63.90	2	64.50	63.50	0	3,215	0.00%
2022/08/31	2	64.80	2	65.60	64.60	0	3,315	0.00%
2022/08/30	2	64.00	0	0.00	64.00	2	3,468	0.06%
2022/08/29	37	67.19	37	64.92	63.80	0	3,661	0.00%
2022/08/26	1	63.50	6	65.38	66.30	-5	3,950	-0.13%
2022/08/25	1	60.60	1	60.40	60.30	0	4,436	0.00%
2022/08/22	0	0.00	2	62.30	61.30	-2	5,294	-0.04%
2022/08/19	2	61.00	0	0.00	60.90	2	5,370	0.04%
2022/08/18	5	59.50	4	59.45	59.90	1	5,388	0.02%
2022/08/16	0	0.00	17	61.54	60.20	-17	5,449	-0.31%
2022/08/12	0	0.00	1	59.60	59.50	-1	5,505	-0.02%
2022/08/09	0	0.00	1	59.20	59.10	-1	5,634	-0.02%
2022/08/08	1	58.50	4	58.70	58.70	-3	5,698	-0.05%
2022/08/05	6	60.73	0	0.00	60.20	6	5,843	0.10%
2022/08/04	5	57.72	1	57.80	58.70	4	5,940	0.07%
2022/08/01	1	63.70	1	63.40	63.40	0	6,265	0.00%
2022/07/29	8	62.45	0	0.00	64.00	8	6,289	0.13%
2022/07/28	4	68.90	4	68.53	69.00	0	6,308	0.00%
2022/07/27	3	68.87	1	68.70	68.80	2	6,352	0.03%
2022/07/26	10	71.42	4	71.23	67.80	6	6,463	0.09%
2022/07/25	4	69.90	5	69.48	69.30	-1	6,565	-0.02%
2022/07/22	3	69.03	3	69.20	69.50	0	6,553	0.00%
2022/07/21	9	67.91	5	68.90	69.30	4	6,560	0.06%
2022/07/20	9	70.33	11	70.09	70.10	-2	6,591	-0.03%
2022/07/19	34	70.31	38.2	69.09	68.50	-4.2	6,508	-0.06%
2022/07/18	8	64.98	2	66.40	66.40	6	6,168	0.10%
2022/07/15	3	60.87	3	60.33	60.40	0	6,161	0.00%
2022/07/14	3	59.70	3	60.60	61.10	0	6,215	0.00%
2022/07/13	0	0.00	2	60.80	60.50	-2	6,307	-0.03%
2022/07/12	3	58.17	2	58.70	58.70	1	6,479	0.02%
2022/07/11	10	61.30	6	60.80	61.00	4	6,753	0.06%
2022/07/07	5	59.92	5	60.14	60.20	0	7,256	0.00%
2022/07/06	2	59.85	0	0.00	60.00	2	7,260	0.03%
2022/07/05	0	0.00	4	61.43	62.30	-4	7,337	-0.05%
2022/07/04	6	60.13	4	59.50	59.60	2	7,473	0.03%
2022/07/01	6	60.65	6	58.80	57.30	0	7,472	0.00%
2022/06/30	2	63.15	2	62.40	62.00	0	7,476	0.00%
2022/06/28	0	0.00	1	63.60	63.60	-1	7,760	-0.01%
2022/06/27	3	63.10	3	65.10	65.20	0	7,879	0.00%
2022/06/24	2	63.25	4	63.80	62.60	-2	8,086	-0.02%
2022/06/22	8	66.48	2	68.00	63.50	6	8,307	0.07%
2022/06/20	2	68.90	8	66.15	65.70	-6	8,572	-0.07%
2022/06/17	3	68.63	5	67.80	69.10	-2	8,636	-0.02%
2022/06/16	13	69.38	7	69.04	67.90	6	8,605	0.07%
2022/06/15	7	69.91	4	69.88	69.40	3	8,658	0.03%
2022/06/14	1	70.00	1	70.50	70.30	0	8,852	0.00%
2022/06/13	12	73.09	10	73.64	70.30	2	8,844	0.02%
2022/06/10	6	72.70	8	72.63	72.50	-2	8,719	-0.02%
2022/06/09	5	73.16	10	73.39	72.90	-5	8,760	-0.06%
2022/06/08	27	73.08	24	73.45	72.90	3	8,742	0.03%
2022/06/07	20.1	71.65	25	71.58	72.90	-4.9	8,753	-0.06%
2022/06/06	58	76.20	46	76.20	73.70	12	8,664	0.14%
2022/06/02	41	76.52	40	76.22	75.00	1	8,360	0.01%
2022/06/01	9.2	72.99	11	72.56	72.00	-1.8	7,901	-0.02%
2022/05/31	35	72.31	37	72.99	72.80	-2	8,076	-0.02%
2022/05/30	1	68.40	7	70.33	72.00	-6	7,905	-0.08%
2022/05/27	111	67.69	103	68.22	65.50	8	7,907	0.10%	大買/大賣/
2022/05/26	2	64.45	1	64.00	64.00	1	8,044	0.01%
2022/05/25	2	63.30	1.1	64.75	65.00	1	8,740	0.01%
2022/05/24	0	0.00	0.1	64.00	63.00	-0.1	9,194	0.00%
2022/05/23	1	63.90	3	63.47	63.40	-2	9,376	-0.02%
2022/05/20	1	61.30	3	61.50	61.30	-2	9,496	-0.02%
2022/05/19	6.1	60.65	8	60.95	61.70	-2	9,784	-0.02%
2022/05/18	1	63.80	1	63.50	63.70	0	10,320	0.00%
2022/05/16	5	62.50	5	62.58	64.40	0	10,384	0.00%
2022/05/13	17	61.19	14	60.29	64.00	3	10,384	0.03%
2022/05/12	8	65.79	19.1	67.53	63.00	-11.1	10,243	-0.11%
2022/05/11	1	70.70	1	69.70	70.00	0	10,145	0.00%
2022/05/10	2	69.45	24	69.24	69.80	-22	10,105	-0.22%
2022/05/09	37	72.52	29	71.28	70.50	8	10,033	0.08%
2022/05/06	2	69.85	1	70.80	71.00	1	9,780	0.01%
2022/05/05	7.1	71.31	5.1	70.86	70.60	2	9,750	0.02%
2022/05/04	33	71.73	1	71.20	71.20	32	9,724	0.33%
2022/05/03	7	70.26	8	70.45	71.40	-1	9,662	-0.01%
2022/04/29	5	70.62	10	71.60	69.80	-5	9,511	-0.05%
2022/04/28	14	67.29	6	67.13	67.20	8	9,295	0.09%
2022/04/27	0.2	68.50	0	0.00	67.50	0.2	9,278	0.00%
2022/04/26	2	67.70	3	70.73	68.10	-1	9,233	-0.01%
2022/04/25	4	66.58	8	68.18	68.70	-4	9,134	-0.04%
2022/04/22	2	68.25	4	67.83	67.90	-2	9,033	-0.02%
2022/04/21	3	68.60	10	69.17	69.10	-7	8,993	-0.08%
2022/04/20	17	67.32	20	67.98	68.00	-3	8,925	-0.03%
2022/04/19	3	68.30	0	0.00	68.40	3	8,856	0.03%
2022/04/18	18.1	69.01	16	69.21	68.10	2.1	8,743	0.02%
2022/04/15	34	74.72	6	72.22	71.90	28	8,542	0.33%
2022/04/14	9	78.76	41	79.05	77.20	-32	8,248	-0.39%
2022/04/13	11	70.68	13.2	71.27	73.70	-2.2	7,877	-0.03%
2022/04/12	1	65.30	2	66.50	67.00	-1	7,686	-0.01%
2022/04/11	13	65.82	10.1	65.92	65.30	2.9	7,645	0.04%
2022/04/08	20.1	68.43	24.9	68.37	69.10	-4.9	7,542	-0.06%
2022/04/07	7.3	64.96	0	0.00	65.00	7.3	7,353	0.10%
2022/04/06	0.5	67.03	2	67.50	66.70	-1.5	7,274	-0.02%
2022/04/01	7	66.91	5	66.98	67.50	2	7,200	0.03%
2022/03/31	51.1	68.08	42.1	68.42	66.70	8.9	7,105	0.13%
2022/03/30	0	0.00	4	67.30	67.00	-4	6,869	-0.06%
2022/03/29	72.1	68.73	73	68.89	65.50	-0.9	6,733	-0.01%
2022/03/28	10	62.56	1	64.50	64.50	9	6,486	0.14%
2022/03/25	0	0.00	0.2	67.90	66.70	-0.2	6,387	0.00%
2022/03/24	4	66.43	20	66.30	65.60	-16	6,172	-0.26%
2022/03/23	61.2	68.19	40	67.17	66.30	21.2	6,104	0.35%
2022/03/22	19	62.49	23.1	62.88	64.80	-4.1	5,766	-0.07%
2022/03/21	2	63.15	0	0.00	63.10	2	5,648	0.04%
2022/03/18	9.1	65.06	4	64.45	63.90	5.1	5,594	0.09%
2022/03/17	94	66.51	106.2	66.36	64.60	-12.2	5,490	-0.22%	大賣/
2022/03/16	4	63.33	4	62.75	62.70	0	5,248	0.00%
2022/03/15	5.1	61.50	5	62.36	62.30	0.1	5,170	0.00%
2022/03/14	11	63.45	8	62.61	63.10	3	5,069	0.06%
2022/03/11	10	61.95	13	62.36	63.10	-3	4,962	-0.06%
2022/03/10	20	63.75	57	65.51	61.90	-37	4,862	-0.76%
2022/03/09	7.1	61.32	17	61.63	62.00	-9.9	4,621	-0.21%
2022/03/08	39.2	61.98	38	60.63	61.10	1.2	4,484	0.03%
2022/03/07	22.2	62.98	14	61.58	61.10	8.2	4,248	0.19%
2022/03/04	42	67.35	25.3	66.66	67.00	16.7	4,126	0.41%
2022/03/03	64	65.79	56	66.94	68.50	8	3,744	0.21%
2022/03/02	0.2	62.42	0	0.00	62.30	0.2	3,418	0.00%
2022/03/01	16	59.86	26	60.55	62.50	-10	3,265	-0.31%
2022/02/25	105	65.27	81	63.79	61.80	24	3,030	0.79%	大買/
2022/02/24	23	62.96	50.1	64.30	66.00	-27.1	2,306	-1.17%
2022/02/23	19.1	58.72	16.1	59.31	60.00	3.1	1,825	0.17%
2022/02/22	9.1	56.69	44	56.56	58.90	-35	1,607	-2.17%
2022/02/21	101	59.59	92	59.57	57.60	9	1,440	0.62%	大買/
2022/02/18	111	57.36	72.1	55.69	59.10	39	1,125	3.46%	大買/
2022/02/17	0	0.00	1	53.00	54.50	-1	524	-0.19%
2022/02/16	2.1	49.60	2	49.73	49.55	0.1	436	0.01%
2022/02/15	21	48.83	0	0.00	48.05	21	410	5.11%
2022/02/14	8	47.48	0	0.00	47.55	8	359	2.22%
2022/02/11	4	46.33	2	46.15	46.60	2	351	0.57%
2022/02/10	0	0.00	1	45.85	45.60	-1	342	-0.29%
2022/02/08	5	45.48	0	0.00	44.85	5	344	1.45%
2022/02/07	1	44.20	3	43.70	43.85	-2	335	-0.60%
2022/01/26	3	43.43	1	43.70	43.50	2	339	0.59%
2022/01/24	0	0.00	1	40.60	40.60	-1	323	-0.31%
2022/01/21	2	40.35	0	0.00	40.25	2	326	0.61%
2021/12/27	0	0.00	1	42.50	42.90	-1	361	-0.28%
2021/12/10	1	43.00	0	0.00	42.85	1	380	0.26%
2021/12/09	1	43.40	0	0.00	43.50	1	381	0.26%
2021/12/08	1	42.65	0	0.00	42.65	1	378	0.26%
2021/12/06	2	42.05	0	0.00	42.05	2	378	0.53%
2021/12/02	0	0.00	1	42.05	42.00	-1	382	-0.26%
2021/11/26	3	44.38	1	44.65	44.20	2	374	0.53%
2021/11/25	0	0.00	1	46.45	45.60	-1	370	-0.27%
2021/11/24	0	0.00	3	44.80	44.80	-3	365	-0.82%
2021/11/19	1	45.65	0	0.00	45.70	1	360	0.28%
2021/11/17	1	47.40	0	0.00	47.95	1	350	0.29%
2021/11/16	1	46.25	1	48.60	47.80	0	347	0.00%
2021/10/26	0	0.00	2	42.20	42.30	-2	273	-0.73%
2021/10/25	2	42.00	0	0.00	42.15	2	277	0.72%
2021/10/13	0	0.00	2	42.98	42.85	-2	389	-0.51%
2021/10/05	1	43.65	0	0.00	43.10	1	447	0.22%
2021/09/27	0	0.00	1	41.70	41.60	-1	723	-0.14%
2021/09/24	0	0.00	5	39.80	40.05	-5	746	-0.67%
2021/09/10	6	38.75	0	0.00	38.30	6	842	0.71%
2021/09/08	0	0.00	5	37.50	37.45	-5	850	-0.59%
2021/09/02	1	40.00	0	0.00	40.25	1	860	0.12%
2021/08/20	1	39.00	0	0.00	39.00	1	981	0.10%
2021/08/19	0	0.00	1	39.60	39.00	-1	984	-0.10%
2021/08/18	1	39.00	1	39.70	40.30	0	986	0.00%
2021/08/09	0	0.00	0.1	41.84	41.55	-0.1	996	-0.01%
2021/08/05	0	0.00	0.1	42.35	42.05	-0.1	1,006	-0.01%
2021/08/04	0	0.00	0	43.00	42.80	0	1,020	0.00%
2021/07/28	0	0.00	1	43.95	44.15	-1	1,025	-0.10%
2021/07/27	1	45.05	5	45.30	44.35	-4	1,029	-0.39%
2021/07/26	0	0.00	0.1	46.15	45.70	-0.1	1,025	0.00%
2021/07/19	2	47.48	1	47.80	47.10	1	965	0.10%
2021/07/16	2	46.53	0	0.00	45.65	2	957	0.21%
2021/07/14	1	43.30	1	45.00	44.70	0	937	0.00%
2021/07/13	0	0.00	1	44.20	43.65	-1	930	-0.11%
2021/07/12	1	45.60	4	45.46	45.05	-3	918	-0.33%
2021/07/09	6	47.43	1	48.60	46.75	5	896	0.56%
2021/07/08	10	47.45	8	48.08	47.45	2	860	0.23%
2021/07/07	8	47.48	8	47.96	49.85	0	768	0.00%
2021/07/02	0.1	42.95	0	0.00	42.30	0.1	629	0.02%
2021/07/01	1	42.90	5	43.00	44.15	-4	618	-0.65%
2021/06/30	0.1	40.50	0	0.00	41.95	0.1	605	0.01%
2021/06/29	1	40.60	0	0.00	40.50	1	615	0.16%
2021/06/23	5	42.15	0	0.00	42.20	5	631	0.79%
2021/06/22	0	0.00	1	42.95	43.10	-1	626	-0.16%
2021/06/21	0	0.00	7	43.66	43.70	-7	617	-1.13%
2021/06/17	3	42.00	0	0.00	42.00	3	625	0.48%
2021/06/16	1	41.60	0	0.00	41.05	1	639	0.16%
2021/06/15	0	0.00	1	41.70	41.70	-1	661	-0.15%
2021/06/09	1	41.00	0	0.00	40.55	1	760	0.13%
2021/06/03	4	42.15	2	43.20	41.85	2	891	0.22%
2021/06/02	2	39.50	2	39.55	40.25	0	875	0.00%
2021/06/01	0	0.00	3	39.90	40.25	-3	871	-0.34%
2021/05/27	0	0.00	1	37.50	38.00	-1	894	-0.11%
2021/05/20	0	0.00	1	33.80	33.80	-1	1,103	-0.09%
2021/05/18	0	0.00	1	33.15	33.10	-1	1,103	-0.09%
2021/05/17	2	30.60	2	31.10	31.40	0	1,101	0.00%
2021/05/14	1.1	32.89	0	0.00	32.20	1.1	1,093	0.10%
2021/05/12	1	35.20	1	33.20	33.00	0	1,071	0.00%
2021/05/11	2	37.55	1	38.40	36.60	1	1,052	0.10%
2021/05/10	1	37.30	2	38.00	37.55	-1	1,042	-0.10%
2021/05/05	0	0.00	2	35.58	36.25	-2	1,031	-0.19%
2021/05/04	1	35.55	2	35.50	34.50	-1	1,023	-0.10%
2021/05/03	1	36.25	1	36.95	36.10	0	1,010	0.00%
2021/04/29	3	38.20	5	38.35	38.05	-2	1,001	-0.20%
2021/04/23	0	0.00	0	39.60	39.85	0	984	0.00%
2021/04/16	0	0.00	1	41.25	41.25	-1	957	-0.10%
2021/04/13	1	40.90	3	41.55	40.75	-2	944	-0.21%
2021/04/09	1	40.55	0	0.00	40.80	1	935	0.11%
2021/04/08	0	0.00	1	41.50	41.70	-1	930	-0.11%
2021/04/01	0.1	41.60	0	0.00	40.85	0.1	902	0.01%
2021/03/31	1	42.50	0.1	42.30	41.70	0.9	887	0.10%
2021/03/29	5	42.80	0	0.00	42.70	5	867	0.58%
2021/03/26	5	43.05	1	43.25	43.30	4	862	0.46%
2021/03/24	2	43.50	4	45.23	44.20	-2	848	-0.24%
2021/03/23	5	44.80	3.1	44.55	44.35	2	837	0.23%
2021/03/22	1	45.70	1	46.35	46.05	0	817	0.00%
2021/03/19	1	45.35	3	45.85	46.65	-2	793	-0.25%
2021/03/18	5	45.99	1	46.75	45.55	4	775	0.52%
2021/03/16	7	44.94	1	45.55	44.80	6	731	0.82%
2021/03/15	2	44.85	2	45.50	44.30	0	692	0.00%
2021/03/12	0	0.00	1	42.05	41.85	-1	646	-0.15%
2021/03/11	0	0.00	1	41.20	42.00	-1	638	-0.16%
2021/03/10	4	42.24	14	43.70	42.00	-10	625	-1.60%
2021/03/09	73	42.27	61	42.24	42.40	12	523	2.29%
2021/03/05	0	0.00	0	38.00	38.10	0	448	0.00%
2021/03/04	0	38.40	0	0.00	38.20	0	447	0.00%
2021/03/03	0	37.98	0	0.00	38.10	0	441	0.00%
2021/03/02	3	39.02	1.2	38.30	38.05	1.8	433	0.42%
2021/02/26	0	0.00	2.2	41.71	40.95	-2.2	421	-0.52%
2021/02/25	1	40.50	3	41.07	41.10	-2	404	-0.49%
2021/02/24	2.1	41.12	12.9	39.38	41.55	-10.9	359	-3.02%
2021/02/23	2.1	38.09	1.4	38.58	38.20	0.7	283	0.24%
2021/02/22	0	0.00	5	35.71	35.75	-5	237	-2.10%
2021/02/19	0	0.00	1	32.50	32.50	-1	232	-0.43%
2021/02/18	0	0.00	2	31.90	32.05	-2	250	-0.80%
2021/02/17	0	0.00	1	31.85	31.65	-1	251	-0.40%
2021/01/12	1	30.50	0	0.00	30.20	1	300	0.33%
2021/01/11	3	30.25	0	0.00	30.50	3	298	1.01%
2020/12/31	0	0.00	0.2	31.40	31.35	-0.2	290	-0.06%
2020/12/30	0	0.00	0.1	31.35	31.50	-0.1	289	-0.03%
2020/12/29	1	31.30	0	0.00	31.30	1	288	0.35%
2020/12/24	1	31.15	0	0.00	31.05	1	282	0.35%
2020/12/08	0.1	33.30	0	0.00	33.70	0.1	252	0.04%
2020/12/04	0	0.00	4	33.55	33.60	-4	241	-1.66%
2020/12/02	0	0.00	10.2	32.20	32.55	-10.2	232	-4.38%
2020/11/26	0.2	32.70	0.3	32.80	32.95	-0.1	221	-0.06%
2020/11/25	5	33.83	0	0.00	32.20	5	213	2.34%
2020/11/23	0	0.00	1	31.40	31.60	-1	184	-0.54%
2020/11/20	0	0.00	2	31.20	31.10	-2	176	-1.13%
2020/11/19	6	31.45	0	0.00	31.60	6	170	3.53%
2020/11/18	0	0.00	3.1	31.40	31.35	-3.1	161	-1.92%
2020/11/17	0	0.00	9	31.37	31.30	-9	148	-6.07%
2020/11/16	0	0.00	2	29.70	29.65	-2	126	-1.58%
2020/11/11	17	29.02	9	29.05	29.60	8	117	6.79%
2020/11/10	6	30.60	8.2	30.60	30.60	-2.2	94	-2.32%
2020/11/03	0	0.00	1	28.60	28.55	-1	58	-1.70%
2020/10/29	0	0.00	2	29.10	29.10	-2	57	-3.49%
2020/10/13	0	0.00	0	29.50	29.65	0	75	-0.01%
2020/10/07	0	0.00	1	29.20	29.45	-1	75	-1.32%
2020/09/28	4	28.50	0	0.00	28.50	4	84	4.71%
2020/09/16	0	0.00	0.1	28.75	28.75	-0.1	90	-0.13%
2020/09/10	0	0.00	1	29.00	28.95	-1	94	-1.06%
2020/09/08	1.4	28.60	0	0.00	28.80	1.4	97	1.42%
2020/08/31	0	0.00	1	29.20	29.10	-1	116	-0.86%
2020/08/20	0	0.00	4	28.94	29.15	-4	219	-1.82%
2020/08/19	2	30.00	1	30.00	29.90	1	261	0.38%
2020/08/17	0	0.00	1	28.95	29.00	-1	271	-0.37%
2020/08/13	0	0.00	2	28.50	28.55	-2	272	-0.73%
2020/08/12	1	28.65	0	0.00	28.55	1	276	0.36%
2020/08/11	1	28.90	0	0.00	28.70	1	276	0.36%
2020/08/03	2	29.10	1	29.25	28.85	1	286	0.35%
2020/07/30	1	29.50	0	0.00	29.15	1	288	0.35%
2020/07/29	3	28.50	5	28.96	28.90	-2	289	-0.69%
2020/07/28	4	28.00	0	0.00	28.05	4	290	1.37%
2020/07/27	1	30.00	0	0.00	29.10	1	291	0.34%
2020/07/14	1	33.00	0	0.00	32.90	1	291	0.34%
2020/07/13	3	33.17	0	0.00	33.00	3	292	1.02%
2020/07/09	3	33.35	15	33.60	33.80	-12	295	-4.07%
2020/07/08	2	32.88	1	33.20	32.85	1	292	0.34%
2020/07/07	5	33.41	0	0.00	33.30	5	291	1.72%
2020/07/03	3	34.00	0	0.00	34.00	3	293	1.02%
2020/07/02	4	34.19	1	36.35	34.10	3	293	1.02%
2020/07/01	1	33.65	3	34.17	34.45	-2	291	-0.69%
2020/06/30	2	33.68	1	33.80	33.65	1	290	0.34%
2020/06/22	1	33.80	0	0.00	33.85	1	293	0.34%
2020/06/16	0	0.00	1	34.60	34.70	-1	302	-0.33%
2020/06/15	3	33.73	2	34.50	34.25	1	309	0.32%
2020/06/12	3	33.68	3	33.75	34.45	0	313	0.00%
2020/06/11	6	35.03	3	35.08	34.85	3	315	0.95%
2020/06/09	2	36.10	0	0.00	36.05	2	315	0.63%
2020/06/08	5	36.10	14	36.23	36.05	-9	316	-2.85%
2020/06/05	6	35.54	4	35.83	35.90	2	312	0.64%
2020/06/04	9	35.49	1	35.50	35.60	8	312	2.56%
2020/06/03	0	0.00	6	35.86	35.85	-6	310	-1.93%
2020/06/01	8	35.71	6.1	35.59	35.50	2	303	0.64%
2020/05/29	4	34.59	3	34.72	34.90	1	298	0.34%
2020/05/28	8	37.69	16	37.48	36.10	-8	289	-2.77%
2020/05/27	15	37.97	11	39.04	36.75	4	272	1.47%
2020/05/26	13	37.40	16	37.70	37.80	-3	224	-1.34%
2020/05/25	1	34.20	23	34.40	34.40	-22	185	-11.88%
2020/05/22	1	31.50	0	0.00	31.30	1	180	0.56%
2020/05/21	1	31.85	0	0.00	31.85	1	180	0.55%
2020/05/11	1	31.75	1	31.95	31.95	0	185	0.00%
2020/05/07	4	29.76	0	0.00	30.20	4	183	2.18%
2020/05/06	1	29.95	0	0.00	30.00	1	184	0.54%
2020/05/04	2	30.68	0	0.00	30.60	2	187	1.07%
2020/04/30	0	0.00	1	31.90	32.05	-1	189	-0.53%
2020/03/10	1	32.60	0	0.00	33.25	1	196	0.51%
2020/03/06	2	33.90	0	0.00	34.00	2	190	1.05%
2020/03/04	1	34.25	0	0.00	34.10	1	189	0.53%
2020/03/03	7	34.59	0	0.00	34.65	7	184	3.79%
2020/02/17	0	0.00	0.2	36.20	36.15	-0.2	166	-0.12%
2020/01/13	4	40.00	3	39.98	40.10	1	107	0.93%
2020/01/10	0	0.00	2.3	43.84	43.95	-2.3	84	-2.72%
2020/01/09	0	0.00	2	41.75	42.95	-2	73	-2.73%
2019/11/27	2	39.25	1	39.20	39.25	1	47	2.09%
2019/11/22	0	0.00	0.5	38.90	39.10	-0.5	44	-1.01%
2019/11/19	0	0.00	1	38.70	38.60	-1	42	-2.36%
2019/11/14	1	38.30	0	0.00	38.30	1	41	2.42%
2019/11/11	0	0.00	4	38.55	38.65	-4	39	-10.18%
2019/11/08	0	0.00	1.2	38.22	38.30	-1.2	36	-3.19%
2019/11/06	0	0.00	1	37.60	37.45	-1	34	-2.88%
2019/10/31	0	0.00	2	37.50	37.30	-2	36	-5.41%
2019/10/30	0	0.00	4	37.30	37.30	-4	38	-10.35%
2019/10/24	0	0.00	1	37.30	37.10	-1	37	-2.66%
2019/09/06	0	0.00	4	36.00	36.00	-4	53	-7.43%
2019/08/12	0	0.00	1	35.90	35.85	-1	60	-1.65%
2019/07/25	0	0.00	1	36.30	36.10	-1	58	-1.72%
2019/07/19	1	35.95	0	0.00	35.95	1	57	1.74%
2019/07/16	2	38.60	0	0.00	38.95	2	49	4.01%
2019/07/12	5	38.91	0	0.00	38.80	5	48	10.40%
2019/07/11	2	38.80	0	0.00	38.75	2	48	4.17%
2019/06/27	0	0.00	1	37.60	37.60	-1	45	-2.19%
2019/06/13	3	37.55	0	0.00	37.55	3	48	6.22%
2019/05/21	0	0.00	2	36.60	36.70	-2	46	-4.28%
2019/05/14	2	36.65	0	0.00	36.75	2	47	4.17%
2019/05/09	1	36.65	0	0.00	36.55	1	48	2.08%
2019/05/03	1	36.50	0	0.00	36.50	1	47	2.11%
2019/04/24	2	36.90	0	0.00	36.90	2	47	4.24%
2019/04/15	1	36.70	0	0.00	36.70	1	44	2.25%
2019/02/21	0	0.00	2	35.80	35.65	-2	76	-2.63%
2018/12/10	4	35.90	0	0.00	35.85	4	71	5.61%
2018/12/05	0	0.00	1	36.45	36.30	-1	68	-1.47%
2018/12/03	2	37.25	0	0.00	36.90	2	67	2.96%
2018/11/29	1	36.85	0	0.00	36.80	1	59	1.68%
2018/09/11	0	0.00	1	33.90	33.90	-1	52	-1.91%
2018/09/10	0	0.00	1	33.70	33.70	-1	54	-1.84%
2018/08/24	0	0.00	0.1	34.70	34.50	-0.1	61	-0.22%
2018/08/22	0	0.00	0.8	34.65	34.65	-0.8	62	-1.22%
2018/07/30	1	35.20	0	0.00	35.15	1	71	1.40%
2018/07/24	0	0.00	4	35.00	35.00	-4	72	-5.48%
2018/06/26	0	0.00	6	37.60	37.25	-6	77	-7.75%
2018/04/20	0.6	36.05	0	0.00	36.10	0.6	67	0.89%
2018/04/03	0.3	36.40	0	0.00	36.20	0.3	82	0.37%
2018/03/27	1	35.60	0	0.00	35.75	1	70	1.41%
2018/03/07	1	33.90	0	0.00	34.00	1	63	1.57%