鳳凰 (5706)-元大-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
80.0
漲跌
▼1.7
漲幅
-2.08%
成交量
2,914張
產業
上市觀光類股
191人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鳳凰 (5706)籌碼相關－元大-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

元大-中壢券商分點個股進出
元大-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
2024/05/17	24	79.97	24	80.34	80.00	0	1,826	0.00%
2024/05/16	57	81.40	53.7	81.01	81.70	3.3	1,783	0.18%
2024/05/15	9	79.78	10	79.26	79.80	-1	1,656	-0.06%
2024/05/14	53	78.63	49	79.83	78.80	4	1,642	0.24%
2024/05/13	8	78.60	8.6	77.73	78.40	-0.6	1,556	-0.04%
2024/05/10	2.6	78.21	2.2	78.00	78.10	0.4	1,534	0.03%
2024/05/09	0	75.93	0	76.20	75.50	0	1,506	0.00%
2024/05/08	1	75.99	0	0.00	75.60	1	1,502	0.07%
2024/05/07	3.1	76.03	3	76.49	75.90	0	1,496	0.00%
2024/05/06	6.1	77.54	10	78.39	77.50	-3.9	1,498	-0.26%
2024/05/03	10	78.53	11	78.91	78.60	-1	1,486	-0.07%
2024/05/02	18.1	79.75	20.5	79.10	80.00	-2.4	1,463	-0.17%
2024/04/30	31	77.36	48.2	76.82	77.70	-17.1	1,405	-1.22%
2024/04/29	117.1	79.69	104	81.06	79.00	13	1,375	0.95%	大買/大賣/
2024/04/26	4	79.27	6.1	79.50	79.70	-2.1	1,233	-0.17%
2024/04/25	164.5	78.59	150.1	78.94	78.50	14.5	1,139	1.27%	大買/大賣/
2024/04/24	15	75.53	20.4	73.74	76.30	-5.4	920	-0.59%
2024/04/23	33	74.24	22.5	74.08	73.10	10.6	828	1.28%
2024/04/22	1	71.30	1.2	70.89	71.30	-0.2	732	-0.03%
2024/04/19	0	68.80	0	0.00	69.40	0	742	0.00%
2024/04/18	1	69.60	0	70.40	69.80	1	744	0.13%
2024/04/17	0	69.00	0	69.50	69.30	0	748	0.00%
2024/04/16	0	69.20	1	69.20	68.40	-1	752	-0.13%
2024/04/15	4	71.78	3.2	71.68	71.60	0.8	746	0.11%
2024/04/12	27.1	73.07	25	73.11	73.10	2.1	754	0.28%
2024/04/11	10.2	74.84	12.3	75.35	74.10	-2.1	727	-0.29%
2024/04/10	0	0.00	8	69.15	69.10	-8	587	-1.36%
2024/04/09	3	67.70	0	0.00	68.00	3	591	0.51%
2024/04/08	2	67.70	1	67.80	67.70	1	601	0.17%
2024/04/03	1	68.18	0	0.00	67.70	1	659	0.16%
2024/04/02	0	68.30	5	68.38	68.60	-5	658	-0.76%
2024/04/01	0	69.20	0	69.30	68.90	0	661	0.00%
2024/03/29	0	68.54	0	0.00	68.40	0	660	0.00%
2024/03/27	0	0.00	0.2	69.00	68.90	-0.2	659	-0.03%
2024/03/26	4	67.80	1	67.80	67.50	3	654	0.46%
2024/03/25	1	69.00	0	0.00	68.70	1	660	0.15%
2024/03/22	2	68.95	3.1	68.76	68.40	-1.1	662	-0.16%
2024/03/21	1	68.40	1	68.30	68.30	0	660	0.00%
2024/03/20	1	66.70	4.7	67.71	67.80	-3.7	661	-0.55%
2024/03/19	3	67.00	1	67.50	67.40	2	663	0.30%
2024/03/18	1	67.49	0	0.00	66.40	1	664	0.15%
2024/03/15	7.1	69.30	6	68.65	67.60	1	677	0.15%
2024/03/14	2	66.75	0	0.00	67.00	2	643	0.31%
2024/03/13	6	67.32	18	67.18	67.20	-12	648	-1.85%
2024/03/12	20	67.43	16.3	66.97	68.00	3.7	653	0.57%
2024/03/11	14	64.21	4	62.94	64.20	10	644	1.55%
2024/03/08	2	60.85	0.3	61.00	60.80	1.7	635	0.26%
2024/03/07	1.2	62.25	1	62.20	62.10	0.2	643	0.03%
2024/03/06	2	63.50	0.1	63.40	62.30	2	650	0.31%
2024/03/05	2	63.20	2.1	62.95	63.50	-0.1	669	-0.01%
2024/03/04	0.1	62.30	0	0.00	62.10	0.1	675	0.01%
2024/02/29	0	61.50	1	61.30	61.70	-1	733	-0.14%
2024/02/27	0	61.50	0	0.00	61.40	0	840	0.00%
2024/02/23	1	61.80	0	0.00	61.50	1	1,132	0.09%
2024/02/22	1.1	62.04	0	0.00	62.00	1.1	1,215	0.09%
2024/02/21	1	62.70	0	0.00	62.70	1	1,435	0.07%
2024/02/20	0.1	63.45	0	0.00	62.80	0.1	1,698	0.00%
2024/02/19	0.4	64.20	0	64.00	63.70	0.4	1,899	0.02%
2024/02/16	1.1	63.99	1.3	63.81	63.70	-0.2	1,910	-0.01%
2024/02/15	2.1	64.88	1	64.80	64.50	1.1	1,919	0.06%
2024/02/01	0	68.70	0	0.00	68.90	0	1,973	0.00%
2024/01/31	0	68.50	0	0.00	68.40	0	1,993	0.00%
2024/01/30	0.1	68.70	0	0.00	68.80	0.1	2,042	0.00%
2024/01/29	10	69.61	10	69.21	68.90	0	2,134	0.00%
2024/01/26	0.1	68.13	0	0.00	67.60	0.1	2,145	0.00%
2024/01/25	0	67.90	0.1	68.00	67.60	0	2,178	0.00%
2024/01/24	0.1	68.70	0	0.00	68.50	0.1	2,274	0.00%
2024/01/23	0.1	67.59	0	0.00	67.50	0.1	2,302	0.01%
2024/01/22	1.1	68.30	9	68.17	67.90	-7.9	2,313	-0.34%
2024/01/19	0	67.87	3	67.97	67.80	-3	2,328	-0.13%
2024/01/18	0	67.80	0	0.00	67.50	0	2,361	0.00%
2024/01/17	1	67.70	1	68.20	67.70	0	2,389	0.00%
2024/01/16	0.2	68.56	6.1	68.66	67.40	-5.9	2,417	-0.24%
2024/01/15	10.1	71.24	6	70.57	70.40	4.1	2,411	0.17%
2024/01/12	1	73.40	1	73.40	74.10	0	2,380	0.00%
2024/01/11	2	71.90	0.2	71.60	72.20	1.8	2,377	0.08%
2024/01/10	1	73.20	5	72.52	72.80	-4	2,377	-0.17%
2024/01/08	7	75.07	0.1	74.82	74.60	6.9	2,382	0.29%
2024/01/05	3	74.00	0	74.66	74.00	3	2,424	0.12%
2024/01/04	0	0.00	3	73.23	73.00	-3	2,408	-0.12%
2024/01/03	0	0.00	6	73.57	73.70	-6	2,413	-0.25%
2024/01/02	1	72.50	1	71.90	74.00	0	2,405	0.00%
2023/12/29	13	73.55	3	73.90	73.50	10	2,407	0.41%
2023/12/26	1	71.10	0	0.00	71.30	1	2,361	0.04%
2023/12/25	1	71.70	0	0.00	71.00	1	2,366	0.04%
2023/12/21	1.1	71.89	0	71.60	71.20	1	2,373	0.04%
2023/12/20	1	71.40	0.1	71.95	71.80	0.9	2,375	0.04%
2023/12/19	0.1	70.26	0.1	70.10	70.20	0	2,371	0.00%
2023/12/18	0.1	71.04	0	0.00	70.80	0.1	2,373	0.00%
2023/12/15	0	71.90	0	0.00	71.40	0	2,377	0.00%
2023/12/13	0	0.00	0.1	72.40	72.40	-0.1	2,373	0.00%
2023/12/12	0.2	73.14	0.1	72.00	72.10	0.1	2,379	0.00%
2023/12/11	0.2	74.49	0	0.00	73.90	0.2	2,375	0.01%
2023/12/08	0.2	75.38	5	74.82	74.40	-4.8	2,411	-0.20%
2023/12/07	0.2	75.81	2	76.20	75.00	-1.8	2,412	-0.07%
2023/12/06	0	0.00	8.2	75.68	75.40	-8.2	2,414	-0.34%
2023/12/05	2.2	74.21	0	0.00	73.90	2.2	2,396	0.09%
2023/12/04	7.2	74.85	0	0.00	75.10	7.2	2,396	0.30%
2023/12/01	0.8	74.65	0	0.00	74.30	0.8	2,389	0.03%
2023/11/30	0.3	75.09	0	76.15	74.30	0.3	2,386	0.01%
2023/11/29	5.7	74.46	3	74.50	73.90	2.7	2,376	0.12%
2023/11/28	4	74.18	1	73.72	74.80	3	2,371	0.12%
2023/11/27	4	73.95	8.2	73.04	73.00	-4.1	2,368	-0.17%
2023/11/24	8.5	76.16	5	75.90	75.10	3.5	2,338	0.15%
2023/11/22	6	80.55	11.1	81.42	78.50	-5.1	2,199	-0.23%
2023/11/21	7	77.50	3	77.80	78.50	4	2,154	0.19%
2023/11/20	19.2	78.09	11.1	77.93	76.50	8.1	2,078	0.39%
2023/11/17	50	79.70	66.5	80.33	82.60	-16.5	1,878	-0.88%
2023/11/16	67.1	73.38	60.3	74.81	75.10	6.8	1,634	0.42%
2023/11/15	2	68.10	3	69.17	69.10	-1	1,434	-0.07%
2023/11/14	5.1	69.01	1	68.50	67.90	4.1	1,440	0.28%
2023/11/13	0	0.00	0	69.00	69.50	0	1,458	0.00%
2023/11/10	3	67.83	2	68.40	68.80	1	1,446	0.07%
2023/11/09	0	67.60	0.1	68.00	67.30	0	1,446	0.00%
2023/11/08	0	68.60	0	0.00	68.70	0	1,484	0.00%
2023/11/07	27.1	70.19	3	69.80	69.10	24.1	1,529	1.57%
2023/11/06	4.1	69.20	17	69.33	69.50	-12.9	1,509	-0.86%
2023/11/03	0	0.00	2	68.75	67.80	-2	1,443	-0.14%
2023/11/02	1.1	67.77	1	68.50	68.90	0.1	1,472	0.01%
2023/11/01	7	67.84	8	68.33	68.80	-1	1,456	-0.07%
2023/10/31	0	0.00	0	66.97	66.60	0	1,380	0.00%
2023/10/30	0	0.00	0	65.90	65.60	0	1,380	0.00%
2023/10/27	0	0.00	3	65.87	66.40	-3	1,404	-0.21%
2023/10/26	2	65.40	4.3	65.87	64.90	-2.3	1,455	-0.16%
2023/10/25	0.1	64.67	13	64.69	66.60	-12.9	1,593	-0.81%
2023/10/24	1	61.98	0	63.60	64.70	1	1,613	0.06%
2023/10/23	0	61.26	1	61.20	60.90	-1	1,677	-0.06%
2023/10/20	3	59.70	8	59.70	60.20	-5	1,720	-0.29%
2023/10/19	0	61.05	0	0.00	61.00	0	1,795	0.00%
2023/10/18	0.1	61.60	0.2	61.50	60.30	-0.2	1,978	-0.01%
2023/10/17	0.1	62.13	0	0.00	62.00	0.1	2,111	0.00%
2023/10/16	4	62.18	0	0.00	62.10	4	2,152	0.19%
2023/10/13	3.3	65.29	2	65.05	63.60	1.3	2,203	0.06%
2023/10/11	1	64.00	0	0.00	63.00	1	2,265	0.05%
2023/10/05	0	0.00	4	65.90	65.40	-4	2,363	-0.17%
2023/10/04	1	64.00	0	0.00	63.80	1	2,401	0.04%
2023/09/28	1	65.70	0	0.00	65.60	1	2,695	0.04%
2023/09/21	0	0.00	1	65.00	65.50	-1	3,055	-0.03%
2023/09/20	0	67.40	0	0.00	66.20	0	3,206	0.00%
2023/09/19	0	0.00	0	68.00	67.20	0	3,341	0.00%
2023/09/18	0	0.00	3.6	68.22	68.10	-3.6	3,433	-0.10%
2023/09/15	1	68.80	0	0.00	68.60	1	3,647	0.03%
2023/09/14	2	69.40	0	70.00	70.00	2	3,887	0.05%
2023/09/13	3	69.27	6.4	69.06	69.00	-3.4	4,095	-0.08%
2023/09/12	0.3	67.69	0	0.00	67.20	0.3	4,182	0.01%
2023/09/11	1	67.50	0	0.00	67.80	1	4,303	0.02%
2023/09/08	0	68.70	0	0.00	68.50	0	4,651	0.00%
2023/09/07	0.1	69.43	0	0.00	68.80	0.1	5,014	0.00%
2023/09/06	2	70.10	1	69.90	69.90	1	5,199	0.02%
2023/09/05	0.2	70.81	3	70.60	70.70	-2.8	5,585	-0.05%
2023/09/04	0.1	71.00	1	71.00	71.00	-1	6,177	-0.02%
2023/09/01	1	72.60	0.1	72.40	71.90	1	6,958	0.01%
2023/08/31	1	72.49	0	0.00	72.10	1	7,232	0.01%
2023/08/30	2	73.35	1	73.20	73.20	1	7,433	0.01%
2023/08/29	3	73.17	2.1	73.80	74.00	0.9	7,747	0.01%
2023/08/28	9.4	74.46	4.1	72.87	71.50	5.3	8,316	0.06%
2023/08/25	21	77.72	18.2	77.38	76.90	2.8	8,681	0.03%
2023/08/24	0.3	74.24	0	0.00	74.10	0.3	8,756	0.00%
2023/08/23	4	74.75	1	74.60	74.30	3	8,955	0.03%
2023/08/22	4.1	73.66	0	0.00	73.40	4.1	9,491	0.04%
2023/08/21	0.1	75.70	1	75.10	75.10	-0.9	10,437	-0.01%
2023/08/18	2.1	76.44	0	0.00	75.60	2.1	10,722	0.02%
2023/08/17	2.1	78.27	2	78.10	77.90	0.1	10,905	0.00%
2023/08/16	0.1	75.39	1	75.80	75.80	-0.9	11,027	-0.01%
2023/08/15	0	77.00	0	0.00	77.00	0	11,274	0.00%
2023/08/14	1	79.31	3	76.80	77.30	-2	11,375	-0.02%
2023/08/11	7	78.08	10	77.27	79.40	-3	11,597	-0.03%
2023/08/10	1.1	77.77	3	77.80	78.50	-1.9	11,751	-0.02%
2023/08/09	1.1	79.46	1	79.00	78.70	0.1	11,868	0.00%
2023/08/08	6	81.51	7	80.23	79.40	-1	11,911	-0.01%
2023/08/07	6.1	79.06	6	81.00	81.10	0.1	11,903	0.00%
2023/08/04	1	81.00	5	80.56	79.80	-4	11,889	-0.03%
2023/08/02	1.1	79.05	0	0.00	79.40	1.1	11,881	0.01%
2023/08/01	0	81.00	3	81.00	81.00	-3	11,857	-0.03%
2023/07/31	16	80.59	17	80.18	80.00	-1	11,825	-0.01%
2023/07/28	33.1	83.38	24	82.40	82.30	9.1	11,760	0.08%
2023/07/27	3.1	82.53	7	82.21	82.30	-4	11,589	-0.03%
2023/07/26	26	82.44	25	82.03	81.00	1	11,542	0.01%
2023/07/25	6.2	80.16	3	79.77	79.70	3.2	11,456	0.03%
2023/07/24	2	78.95	10	79.37	79.80	-8	11,409	-0.07%
2023/07/21	25.2	85.32	25	83.23	81.00	0.2	11,333	0.00%
2023/07/20	14	84.19	9.3	83.52	84.70	4.7	11,152	0.04%
2023/07/19	8	80.63	2.2	81.83	80.50	5.8	11,014	0.05%
2023/07/18	5.2	82.51	16.2	83.34	80.60	-11	10,979	-0.10%
2023/07/17	12.1	87.14	5.4	86.52	84.80	6.7	10,933	0.06%
2023/07/14	1.1	89.31	8.2	90.51	88.50	-7	10,927	-0.06%
2023/07/13	5.5	90.80	9	91.06	89.50	-3.6	10,872	-0.03%
2023/07/12	4.1	93.42	15	94.07	91.60	-10.9	10,871	-0.10%
2023/07/11	8	98.28	10	98.41	95.80	-2	10,890	-0.02%
2023/07/10	5	98.34	8	98.35	96.90	-3	10,951	-0.03%
2023/07/07	17	99.60	14	100.04	98.00	3	10,905	0.03%
2023/07/06	24	101.48	37.1	101.84	101.00	-13	10,761	-0.12%
2023/07/05	43	109.71	44	108.80	105.50	-1	10,654	-0.01%
2023/07/04	8	109.69	9	109.06	109.00	-1	10,551	-0.01%
2023/07/03	12	112.54	12	113.08	112.00	0	10,500	0.00%
2023/06/30	17	111.56	13	111.38	111.50	4	10,439	0.04%
2023/06/29	38	111.95	45	112.39	113.00	-7	10,417	-0.07%
2023/06/28	63.1	111.18	56.3	111.95	111.50	6.8	10,357	0.07%
2023/06/27	36.2	109.50	55	108.69	108.50	-18.8	10,253	-0.18%
2023/06/26	44	112.22	51.5	111.76	112.00	-7.5	10,121	-0.07%
2023/06/21	55.4	115.13	48.2	114.79	112.00	7.2	10,035	0.07%
2023/06/20	34.3	115.78	32	116.64	114.00	2.3	9,827	0.02%
2023/06/19	45.1	114.51	36	114.11	113.00	9.1	9,597	0.09%
2023/06/16	43	113.70	34.1	113.34	110.00	8.9	9,395	0.09%
2023/06/15	17	112.15	19.8	113.12	114.50	-2.8	9,281	-0.03%
2023/06/14	98.9	114.07	80	113.06	113.00	18.8	9,177	0.21%
2023/06/13	64	113.90	53	114.85	111.50	11	8,851	0.12%
2023/06/12	39	113.14	34	111.99	110.00	5	8,499	0.06%
2023/06/09	42.6	117.10	44.9	116.07	116.50	-2.3	8,329	-0.03%
2023/06/08	95.1	124.39	113	123.09	119.50	-17.9	7,981	-0.22%	大賣/
2023/06/07	97	122.99	84.8	123.80	123.00	12.3	7,613	0.16%
2023/06/06	17	112.12	28.5	114.96	118.00	-11.5	6,856	-0.17%
2023/06/05	29	108.91	29	109.64	107.50	0.1	6,603	0.00%
2023/06/02	47.4	105.95	30	105.72	109.50	17.4	6,400	0.27%
2023/06/01	72.9	104.18	68	105.13	102.00	4.8	6,089	0.08%
2023/05/31	41	95.55	50.1	97.47	99.10	-9.1	5,541	-0.16%
2023/05/30	22	90.70	21	90.92	90.10	1	5,158	0.02%
2023/05/29	34.1	89.95	23.6	89.83	90.00	10.5	4,980	0.21%
2023/05/26	88.6	93.26	100.1	91.69	87.90	-11.5	4,826	-0.24%
2023/05/25	171.2	89.58	154	88.99	95.30	17.2	4,388	0.39%	大買/大賣/
2023/05/24	48	85.23	42	85.70	86.70	6	3,504	0.17%
2023/05/23	44	76.84	49.9	76.11	78.90	-5.9	3,272	-0.18%
2023/05/22	14.4	71.04	14.3	71.57	71.80	0.1	3,207	0.00%
2023/05/19	47.2	70.46	29	70.63	70.20	18.2	3,211	0.57%
2023/05/18	20	67.84	39.3	67.36	67.90	-19.3	3,290	-0.59%
2023/05/17	28.3	67.51	43	67.53	67.90	-14.7	3,536	-0.42%
2023/05/16	33.9	66.17	34	66.72	66.80	-0.1	3,334	0.00%
2023/05/15	35.6	64.31	28	63.97	63.50	7.6	3,127	0.24%
2023/05/12	14	62.49	43	62.57	62.90	-29	2,993	-0.97%
2023/05/11	7.3	62.70	5	62.46	61.70	2.3	2,946	0.08%
2023/05/09	4	60.05	0	0.00	60.00	4	2,910	0.14%
2023/05/05	0	0.00	1	62.60	62.30	-1	2,979	-0.03%
2023/05/04	1	62.00	0	0.00	62.30	1	2,987	0.03%
2023/05/02	1	62.80	1	62.60	62.50	0	3,007	0.00%
2023/04/28	1	62.20	2	63.20	62.80	-1	3,010	-0.03%
2023/04/27	5	61.92	1	61.10	61.90	4	3,005	0.13%
2023/04/26	0	0.00	2	61.70	61.90	-2	3,005	-0.07%
2023/04/25	8	61.19	4	62.23	61.00	4	3,013	0.13%
2023/04/24	2	62.70	0	0.00	62.60	2	3,007	0.07%
2023/04/21	4	62.80	7	63.39	62.50	-3	3,013	-0.10%
2023/04/20	8	64.39	1	64.00	64.00	7	3,006	0.23%
2023/04/19	15	66.31	5.1	66.84	65.90	10	2,989	0.33%
2023/04/18	9	65.27	4	64.78	64.50	5	2,947	0.17%
2023/04/17	15.1	68.19	15.9	67.05	65.90	-0.9	2,948	-0.03%
2023/04/14	11	67.31	2.1	67.15	66.40	8.9	2,918	0.31%
2023/04/13	16.9	66.44	13.3	66.29	66.00	3.6	2,847	0.13%
2023/04/12	0	0.00	0	64.00	63.50	0	2,774	0.00%
2023/04/11	0	0.00	0.2	63.99	63.30	-0.2	2,804	-0.01%
2023/04/07	1.1	62.71	0	0.00	62.80	1.1	2,973	0.04%
2023/04/06	1.1	63.36	1	63.10	63.00	0.1	2,992	0.00%
2023/03/31	2.2	63.50	1.1	63.91	64.30	1.1	2,995	0.04%
2023/03/30	2	65.05	11	64.45	64.00	-9	3,022	-0.30%
2023/03/29	12	64.72	16.1	64.69	65.00	-4.1	3,034	-0.14%
2023/03/28	42	65.20	36.1	64.19	63.40	5.9	3,025	0.20%
2023/03/27	3	64.37	0	0.00	63.80	3	3,022	0.10%
2023/03/24	1	63.60	0	0.00	63.80	1	3,506	0.03%
2023/03/23	1	64.80	2	64.90	64.30	-1	3,602	-0.03%
2023/03/22	2	64.85	3	65.19	64.30	-1	3,607	-0.03%
2023/03/21	7	63.99	1	63.71	63.60	6	3,599	0.17%
2023/03/20	0	0.00	0	62.30	62.30	0	3,596	0.00%
2023/03/17	0	0.00	0	61.25	61.20	0	3,601	0.00%
2023/03/16	5.2	60.05	7.2	60.28	59.20	-2	3,583	-0.06%
2023/03/15	2.1	62.40	2	62.60	62.40	0.1	3,557	0.00%
2023/03/14	6.1	62.90	12	62.87	62.50	-5.9	3,552	-0.17%
2023/03/13	6	63.62	4.3	63.31	63.90	1.7	3,539	0.05%
2023/03/10	34.2	67.99	43.3	68.88	65.40	-9.1	3,509	-0.26%
2023/03/09	5	68.92	1	69.88	69.80	4	3,310	0.12%
2023/03/08	7	67.72	1	68.10	67.60	6	3,307	0.18%
2023/03/07	2	68.50	0	0.00	68.30	2	3,320	0.06%
2023/03/06	4	68.07	13	67.70	67.80	-9	3,319	-0.27%
2023/03/03	3.1	68.36	14.2	68.21	67.90	-11.2	3,306	-0.34%
2023/03/02	8.2	69.91	7.3	70.19	69.00	0.9	3,257	0.03%
2023/03/01	7	70.20	2	70.70	70.00	5	3,216	0.16%
2023/02/24	5.1	70.73	15.2	70.90	71.20	-10.1	3,199	-0.32%
2023/02/23	52.4	71.87	39.1	71.17	70.90	13.3	3,153	0.42%
2023/02/22	18.1	69.85	29	69.62	68.80	-10.9	3,097	-0.35%
2023/02/21	15.1	68.19	9	68.16	68.80	6.1	3,029	0.20%
2023/02/20	15.4	69.96	28.3	68.84	68.60	-12.9	2,971	-0.43%
2023/02/17	19.2	71.03	26	71.48	71.90	-6.8	2,839	-0.24%
2023/02/16	99	70.47	90.1	70.56	71.80	8.9	2,687	0.33%
2023/02/15	123.3	67.96	86	68.36	68.80	37.3	2,351	1.59%	大買/
2023/02/14	13	63.88	21.3	63.66	64.40	-8.3	1,982	-0.42%
2023/02/13	0.1	61.30	10	61.80	61.80	-9.9	1,919	-0.52%
2023/02/10	1.1	61.34	4	61.33	61.30	-2.9	1,921	-0.15%
2023/02/09	7	63.81	7	62.89	62.20	0	1,923	0.00%
2023/02/08	5	62.98	3.1	62.84	62.40	1.9	1,914	0.10%
2023/02/07	7	62.54	6.2	62.77	63.00	0.8	1,912	0.04%
2023/02/06	5	62.52	6.1	62.82	62.60	-1.1	1,910	-0.05%
2023/02/03	13	62.18	7	61.68	61.20	6	1,885	0.32%
2023/02/02	4.1	61.60	1	61.70	61.40	3.1	1,844	0.17%
2023/02/01	6	61.15	7.2	61.58	61.90	-1.2	1,847	-0.06%
2023/01/30	0.1	59.40	0	0.00	59.50	0.1	1,850	0.00%
2023/01/17	0	0.00	7	60.53	59.70	-7	1,864	-0.38%
2023/01/16	0.1	59.50	0	0.00	60.00	0.1	1,887	0.00%
2023/01/13	4.2	59.50	0	0.00	59.00	4.2	1,916	0.22%
2023/01/11	3.2	60.74	2	62.00	60.90	1.1	1,946	0.06%
2023/01/10	1.1	61.87	0	62.00	61.60	1	1,968	0.05%
2023/01/09	0.1	61.44	0	0.00	61.60	0.1	2,018	0.00%
2023/01/06	0.1	61.17	0	0.00	61.30	0.1	2,120	0.00%
2023/01/05	6.1	61.84	1	63.08	61.20	5.1	2,165	0.23%
2023/01/04	1	62.50	2	62.74	61.90	-1	2,163	-0.05%
2023/01/03	0	0.00	5	61.72	61.90	-5	2,167	-0.23%
2022/12/30	6	62.23	6.1	61.69	61.40	0	2,230	0.00%
2022/12/29	3.2	59.03	1	59.54	61.80	2.2	2,205	0.10%
2022/12/28	15.1	61.35	7.1	61.68	61.00	8	2,187	0.36%
2022/12/27	31.5	62.81	40	62.38	60.70	-8.5	2,143	-0.40%
2022/12/26	11.1	61.74	0.1	62.29	60.30	11.1	2,064	0.54%
2022/12/23	1	61.40	2	61.20	61.10	-1	2,124	-0.05%
2022/12/22	9	61.34	11.1	61.33	61.40	-2.1	2,150	-0.10%
2022/12/21	0	0.00	2.1	59.70	60.50	-2.1	2,168	-0.10%
2022/12/20	2.2	58.09	7	58.00	57.90	-4.8	2,218	-0.22%
2022/12/19	13.4	58.44	14	59.03	58.50	-0.6	2,292	-0.03%
2022/12/16	64.1	65.80	75	64.29	60.10	-10.9	2,435	-0.45%
2022/12/15	25	63.46	13.2	61.30	64.70	11.8	2,212	0.53%
2022/12/14	2	58.75	2.1	58.80	58.90	-0.1	2,182	-0.01%
2022/12/13	1.1	58.00	0	58.70	58.20	1	2,273	0.04%
2022/12/12	3.1	58.06	3.1	57.81	57.80	-0.1	2,351	0.00%
2022/12/09	4	58.77	5.2	57.83	57.50	-1.2	2,504	-0.05%
2022/12/08	1	58.30	6.3	57.61	58.00	-5.3	2,546	-0.21%
2022/12/07	3.2	56.29	1.1	56.93	56.80	2.1	2,583	0.08%
2022/12/06	1	57.51	5.1	59.39	57.20	-4.1	2,599	-0.16%
2022/12/05	2	58.10	11.1	58.25	58.20	-9.1	2,603	-0.35%
2022/12/02	7.6	57.65	5	58.00	57.30	2.6	2,608	0.10%
2022/12/01	8	58.56	5.1	58.70	58.50	2.9	2,605	0.11%
2022/11/30	3	57.10	2.2	57.15	57.50	0.8	2,647	0.03%
2022/11/29	6	55.60	8.6	55.58	56.30	-2.6	2,628	-0.10%
2022/11/28	1.1	54.18	0.4	53.76	54.00	0.7	2,597	0.03%
2022/11/25	0.1	51.90	0	52.90	52.10	0	2,600	0.00%
2022/11/24	0	0.00	0.1	52.44	52.30	-0.1	2,674	0.00%
2022/11/23	0.1	51.60	0	0.00	52.00	0.1	2,708	0.00%
2022/11/22	1.1	52.99	1	52.30	52.00	0.1	2,959	0.00%
2022/11/21	0.1	53.04	1	53.00	52.50	-0.9	3,049	-0.03%
2022/11/18	5	55.18	3	55.07	53.40	2	3,042	0.07%
2022/11/17	0	54.40	0.1	53.48	54.10	-0.1	2,979	0.00%
2022/11/16	0.3	52.35	0	0.00	52.20	0.3	2,969	0.01%
2022/11/15	0	0.00	2	52.89	52.70	-2	2,991	-0.07%
2022/11/14	0	51.90	1	52.29	52.20	-1	2,999	-0.03%
2022/11/11	2.1	51.39	1.1	52.00	51.40	1	2,998	0.03%
2022/11/10	0	0.00	1	50.70	50.30	-1	2,992	-0.03%
2022/11/09	0	50.75	3	51.00	50.70	-3	3,010	-0.10%
2022/11/08	1	51.50	2	51.40	51.50	-1	3,006	-0.03%
2022/11/07	1	49.75	0	50.20	50.80	1	2,995	0.03%
2022/11/04	1	49.05	2.1	49.39	49.55	-1.1	2,991	-0.04%
2022/11/03	1	48.10	3	48.43	48.50	-2	2,984	-0.07%
2022/11/02	2	48.30	1	48.44	48.30	1	2,994	0.03%
2022/11/01	2	47.23	6	46.78	47.60	-4	2,996	-0.13%
2022/10/31	5	45.81	0	0.00	45.85	5	3,001	0.17%
2022/10/27	5	46.12	1.3	45.96	46.75	3.7	3,021	0.12%
2022/10/26	1.1	45.86	0	0.00	45.40	1.1	3,024	0.03%
2022/10/25	0.1	45.35	0	0.00	45.50	0.1	3,021	0.00%
2022/10/24	0	0.00	1.5	46.25	46.60	-1.5	3,022	-0.05%
2022/10/21	0.1	46.04	4	46.69	44.70	-3.9	3,012	-0.13%
2022/10/20	3.1	46.30	3	46.65	46.20	0.1	3,016	0.00%
2022/10/19	1	48.00	2	49.13	47.60	-1	3,103	-0.03%
2022/10/18	1	49.46	3	48.77	48.80	-2	3,113	-0.06%
2022/10/17	13.2	48.94	15	46.95	49.25	-1.8	3,120	-0.06%
2022/10/14	38.3	50.60	48	50.82	50.40	-9.8	3,130	-0.31%
2022/10/13	10.5	53.43	3	52.77	52.20	7.5	3,209	0.23%
2022/10/12	3	57.87	4	57.80	58.00	-1	3,541	-0.03%
2022/10/11	2.1	57.55	13	57.98	57.20	-10.9	3,609	-0.30%
2022/10/07	20	59.25	10.1	58.92	58.60	9.9	3,604	0.27%
2022/10/06	0	57.20	0	0.00	57.90	0	3,550	0.00%
2022/10/05	1	57.79	6	58.77	57.30	-5	3,565	-0.14%
2022/10/04	1.2	57.90	2	58.15	58.10	-0.8	3,569	-0.02%
2022/10/03	15	58.15	14	57.96	57.90	1	3,583	0.03%
2022/09/30	31	57.08	22.1	57.44	58.00	8.9	3,573	0.25%
2022/09/29	0.2	56.35	2	56.30	56.40	-1.8	3,521	-0.05%
2022/09/28	1.2	57.31	4.6	56.65	55.00	-3.4	3,508	-0.10%
2022/09/27	10.1	61.02	6	60.63	59.60	4.1	3,500	0.12%
2022/09/26	21.1	65.29	22	62.66	62.00	-0.9	3,503	-0.03%
2022/09/23	40.6	68.24	34	65.45	65.40	6.6	3,468	0.19%
2022/09/22	59	68.59	39.4	69.34	67.90	19.6	3,298	0.59%
2022/09/21	24	67.13	23	67.06	67.50	1	3,046	0.03%
2022/09/20	21	66.51	22.2	66.71	67.00	-1.2	2,982	-0.04%
2022/09/19	30.7	66.02	29.1	64.84	65.00	1.6	2,916	0.05%
2022/09/16	20	66.68	24.6	66.59	66.60	-4.6	2,865	-0.16%
2022/09/15	1.3	65.53	0.1	66.80	64.00	1.2	2,746	0.04%
2022/09/14	0	64.10	0.2	64.82	65.40	-0.2	2,752	-0.01%
2022/09/13	0	0.00	2	64.00	64.80	-2	2,774	-0.07%
2022/09/12	0	0.00	4.1	62.66	63.50	-4.1	2,797	-0.14%
2022/09/08	4	62.45	1	63.00	62.00	3	2,866	0.10%
2022/09/07	1.1	60.63	0	0.00	60.90	1.1	2,898	0.04%
2022/09/06	10.5	63.46	6.2	61.92	61.40	4.3	2,930	0.15%
2022/09/05	0	61.90	1	62.00	61.30	-1	2,946	-0.03%
2022/09/02	0.1	63.40	0	0.00	62.80	0.1	3,159	0.00%
2022/09/01	7.1	64.10	7	64.90	63.50	0.1	3,215	0.00%
2022/08/31	7	65.20	6.1	65.88	64.60	0.9	3,315	0.03%
2022/08/30	0	64.00	0	64.70	64.00	0	3,468	0.00%
2022/08/29	33.1	66.78	36.2	66.82	63.80	-3.1	3,661	-0.09%
2022/08/26	14	63.78	14.1	65.36	66.30	-0.1	3,950	0.00%
2022/08/25	0.1	60.76	0	0.00	60.30	0.1	4,436	0.00%
2022/08/24	0.1	60.70	0	0.00	60.60	0.1	4,646	0.00%
2022/08/23	0.1	60.61	0	0.00	61.00	0.1	5,142	0.00%
2022/08/22	4	62.03	5.2	61.62	61.30	-1.2	5,294	-0.02%
2022/08/19	2	60.29	6	60.48	60.90	-4	5,370	-0.07%
2022/08/18	1	59.40	0	0.00	59.90	1	5,388	0.02%
2022/08/16	2	61.40	4.1	60.65	60.20	-2.1	5,449	-0.04%
2022/08/15	7	59.63	0	60.00	59.70	7	5,480	0.13%
2022/08/12	0	0.00	1	59.51	59.50	-1	5,505	-0.02%
2022/08/11	0.1	59.29	1	59.80	59.00	-0.9	5,588	-0.02%
2022/08/10	1.1	59.37	1	58.70	58.70	0.1	5,606	0.00%
2022/08/09	6.1	59.33	5	59.04	59.10	1.1	5,634	0.02%
2022/08/08	2.2	58.90	2	58.22	58.70	0.1	5,698	0.00%
2022/08/05	2	61.45	7.2	60.05	60.20	-5.2	5,843	-0.09%
2022/08/04	5.2	57.59	4	57.83	58.70	1.2	5,940	0.02%
2022/08/03	6.2	59.70	0	0.00	59.50	6.2	5,966	0.10%
2022/08/02	0.8	62.14	0	0.00	61.40	0.8	6,019	0.01%
2022/08/01	0	63.60	8	63.59	63.40	-8	6,265	-0.13%
2022/07/29	15	63.04	6	63.64	64.00	9	6,289	0.14%
2022/07/28	2	69.24	7	68.94	69.00	-5	6,308	-0.08%
2022/07/27	8	69.20	2	69.20	68.80	6	6,352	0.09%
2022/07/26	27	71.15	25.1	71.11	67.80	2	6,463	0.03%
2022/07/25	8	69.19	7	69.44	69.30	1	6,565	0.02%
2022/07/22	5	69.82	11	68.91	69.50	-6	6,553	-0.09%
2022/07/21	2.1	68.64	5	67.80	69.30	-2.9	6,560	-0.04%
2022/07/20	32	70.25	25	69.69	70.10	7	6,591	0.11%
2022/07/19	45	70.14	50	70.25	68.50	-5	6,508	-0.08%
2022/07/18	15	65.81	6.1	65.85	66.40	9	6,168	0.15%
2022/07/14	8	59.20	0	60.74	61.10	8	6,215	0.13%
2022/07/13	0	0.00	1	61.99	60.50	-1	6,307	-0.02%
2022/07/12	0	58.98	0	0.00	58.70	0	6,479	0.00%
2022/07/11	4	60.68	2	60.60	61.00	2	6,753	0.03%
2022/07/08	4	60.90	11	61.24	60.70	-7	7,090	-0.10%
2022/07/07	2	58.36	0	60.25	60.20	2	7,256	0.03%
2022/07/06	6	60.53	10	60.05	60.00	-4	7,260	-0.05%
2022/07/05	16	61.58	15	61.27	62.30	1	7,337	0.01%
2022/07/04	12	60.07	12.1	59.25	59.60	-0.1	7,473	0.00%
2022/07/01	7	58.29	17	58.08	57.30	-10	7,472	-0.13%
2022/06/30	1	62.30	11	63.27	62.00	-10	7,476	-0.13%
2022/06/29	4	64.20	4	63.80	64.10	0	7,544	0.00%
2022/06/28	2	64.25	1	63.70	63.60	1	7,760	0.01%
2022/06/27	4	64.35	5.3	64.57	65.20	-1.3	7,879	-0.02%
2022/06/24	8	63.20	1	62.80	62.60	7	8,086	0.09%
2022/06/23	16	63.42	12	63.71	62.20	4	8,142	0.05%
2022/06/22	11	66.36	13	66.12	63.50	-2	8,307	-0.02%
2022/06/21	25	67.97	10	67.40	68.10	15	8,303	0.18%
2022/06/20	10	67.35	15	66.57	65.70	-5	8,572	-0.06%
2022/06/17	9	68.41	3	67.47	69.10	6	8,636	0.07%
2022/06/16	1.1	69.72	9	69.38	67.90	-7.9	8,605	-0.09%
2022/06/15	5	69.90	3	70.10	69.40	2	8,658	0.02%
2022/06/14	14	70.02	19.1	69.83	70.30	-5.1	8,852	-0.06%
2022/06/13	26	73.95	42	73.10	70.30	-16	8,844	-0.18%
2022/06/10	4	72.73	4	72.48	72.50	0	8,719	0.00%
2022/06/09	16	73.64	6	73.32	72.90	10	8,760	0.11%
2022/06/08	33	73.50	32	73.34	72.90	1	8,742	0.01%
2022/06/07	39.1	72.45	42	72.00	72.90	-2.9	8,753	-0.03%
2022/06/06	126	76.26	112	75.65	73.70	14	8,664	0.16%	大買/大賣/
2022/06/02	94.4	75.90	97	76.46	75.00	-2.7	8,360	-0.03%
2022/06/01	36	73.79	38	73.88	72.00	-2	7,901	-0.03%
2022/05/31	75	72.19	72	72.59	72.80	3	8,076	0.04%
2022/05/30	12	70.50	13	70.32	72.00	-1	7,905	-0.01%
2022/05/27	14	66.29	10	66.79	65.50	4	7,907	0.05%
2022/05/26	4	64.00	11	65.05	64.00	-7	8,044	-0.09%
2022/05/25	7	64.47	11	64.42	65.00	-4	8,740	-0.05%
2022/05/24	0	0.00	9	63.41	63.00	-9	9,194	-0.10%
2022/05/23	4	63.43	21	63.39	63.40	-17	9,376	-0.18%
2022/05/20	9	62.03	1	62.40	61.30	8	9,496	0.08%
2022/05/19	15	60.70	3	61.07	61.70	12	9,784	0.12%
2022/05/18	13	64.45	4	63.90	63.70	9	10,320	0.09%
2022/05/17	4.1	64.60	5	63.60	63.60	-0.9	10,383	-0.01%
2022/05/16	7	63.81	12	63.50	64.40	-5	10,384	-0.05%
2022/05/13	18	61.10	10	61.23	64.00	8	10,384	0.08%
2022/05/12	21	67.51	12.1	65.80	63.00	8.9	10,243	0.09%
2022/05/11	4	69.90	8	70.06	70.00	-4	10,145	-0.04%
2022/05/10	14	69.19	20	69.26	69.80	-6	10,105	-0.06%
2022/05/09	28	72.74	49.2	72.61	70.50	-21.2	10,033	-0.21%
2022/05/06	7	70.87	4	70.93	71.00	3	9,780	0.03%
2022/05/05	7	71.21	0	0.00	70.60	7	9,750	0.07%
2022/05/04	13	71.38	7	70.87	71.20	6	9,724	0.06%
2022/05/03	42	71.29	26	71.07	71.40	16	9,662	0.17%
2022/04/29	54	70.90	67	71.07	69.80	-13	9,511	-0.14%
2022/04/28	1	67.00	1	67.10	67.20	0	9,295	0.00%
2022/04/27	3	67.37	3	68.27	67.50	0	9,278	0.00%
2022/04/26	5	68.60	3	67.90	68.10	2	9,233	0.02%
2022/04/25	5	68.38	7	68.44	68.70	-2	9,134	-0.02%
2022/04/22	0	0.00	2	67.80	67.90	-2	9,033	-0.02%
2022/04/21	12	68.63	8.1	69.22	69.10	4	8,993	0.04%
2022/04/20	5.1	67.82	9	67.44	68.00	-3.9	8,925	-0.04%
2022/04/19	11	69.28	9	69.54	68.40	2	8,856	0.02%
2022/04/18	21.1	69.48	7	69.23	68.10	14.1	8,743	0.16%
2022/04/15	49	76.60	44	75.28	71.90	5	8,542	0.06%
2022/04/14	24.1	78.68	75.1	78.43	77.20	-51	8,248	-0.62%
2022/04/13	63	72.18	16	71.02	73.70	47	7,877	0.60%
2022/04/12	0	0.00	2	66.05	67.00	-2	7,686	-0.03%
2022/04/11	3	66.83	4	67.43	65.30	-1	7,645	-0.01%
2022/04/08	6	66.75	5	66.42	69.10	1	7,542	0.01%
2022/04/07	4	66.00	6	65.05	65.00	-2	7,353	-0.03%
2022/04/06	5	66.88	12	67.60	66.70	-7	7,274	-0.10%
2022/04/01	18.1	66.62	16	66.64	67.50	2.1	7,200	0.03%
2022/03/31	68.1	69.17	64	68.06	66.70	4.1	7,105	0.06%
2022/03/30	16	67.29	21	67.16	67.00	-5	6,869	-0.07%
2022/03/29	35.1	67.44	29	66.82	65.50	6.1	6,733	0.09%
2022/03/28	4	63.15	20	62.45	64.50	-16	6,486	-0.25%
2022/03/25	19	67.77	15	66.97	66.70	4	6,387	0.06%
2022/03/24	22	66.40	30	66.13	65.60	-8	6,172	-0.13%
2022/03/23	121	67.87	100	68.05	66.30	21	6,104	0.34%	大買/
2022/03/22	15	62.65	12	64.52	64.80	3	5,766	0.05%
2022/03/21	3	63.47	3	63.23	63.10	0	5,648	0.00%
2022/03/18	8	64.81	11.5	64.40	63.90	-3.5	5,594	-0.06%
2022/03/17	72	66.64	67	65.85	64.60	5	5,490	0.09%
2022/03/16	1	62.50	0	0.00	62.70	1	5,248	0.02%
2022/03/15	0	0.00	3	62.10	62.30	-3	5,170	-0.06%
2022/03/14	2	63.20	6	63.38	63.10	-4	5,069	-0.08%
2022/03/11	4	62.08	1	62.00	63.10	3	4,962	0.06%
2022/03/10	24	65.65	15	63.81	61.90	9	4,862	0.19%
2022/03/09	17	61.19	15	61.77	62.00	2	4,621	0.04%
2022/03/08	46	62.33	63	61.72	61.10	-17	4,484	-0.38%
2022/03/07	9	62.52	13.2	63.15	61.10	-4.2	4,248	-0.10%
2022/03/04	105	67.57	105	67.29	67.00	0	4,126	0.00%	大買/大賣/
2022/03/03	72	65.66	84.1	66.97	68.50	-12.1	3,744	-0.32%
2022/03/02	18	62.83	13	62.65	62.30	5	3,418	0.15%
2022/03/01	26	60.40	31	61.58	62.50	-5	3,265	-0.15%
2022/02/25	108.1	65.80	91	63.50	61.80	17.1	3,030	0.56%	大買/
2022/02/24	37	63.33	124	63.75	66.00	-87	2,306	-3.77%	大賣/
2022/02/23	41	58.86	28	59.09	60.00	13	1,825	0.71%
2022/02/22	34	56.33	33.1	56.56	58.90	1	1,607	0.06%
2022/02/21	31	58.80	35	58.97	57.60	-4	1,440	-0.27%
2022/02/18	64	57.12	61	57.43	59.10	3	1,125	0.27%
2022/02/17	71	51.40	17	52.41	54.50	54	524	10.30%
2022/02/16	0	0.00	3	49.33	49.55	-3	436	-0.69%
2022/02/15	57	50.33	52	49.85	48.05	5	410	1.22%
2022/02/14	3	47.08	5	47.20	47.55	-2	359	-0.56%
2022/02/11	1	46.00	2	47.03	46.60	-1	351	-0.28%
2022/02/10	0	0.00	1	45.60	45.60	-1	342	-0.29%
2022/02/07	1	44.00	0	0.00	43.85	1	335	0.30%
2022/01/26	0	0.00	4	43.54	43.50	-4	339	-1.18%
2022/01/25	3	41.45	4	41.45	41.45	-1	326	-0.31%
2022/01/13	2	40.30	2	39.90	40.00	0	319	0.00%
2022/01/12	5	41.14	0	0.00	41.05	5	315	1.59%
2022/01/04	1	42.35	1	42.65	42.40	0	320	0.00%
2021/12/29	0	0.00	1	43.10	43.00	-1	333	-0.30%
2021/12/23	0	0.00	5	42.76	43.05	-5	368	-1.36%
2021/12/20	1	42.00	0	0.00	42.10	1	380	0.26%
2021/12/17	1	42.70	0	0.00	42.80	1	378	0.26%
2021/12/14	0	0.00	3	42.60	42.70	-3	379	-0.79%
2021/12/10	1	42.95	1	43.10	42.85	0	380	0.00%
2021/12/06	1	42.10	0	0.00	42.05	1	378	0.26%
2021/12/02	0	0.00	2	42.05	42.00	-2	382	-0.52%
2021/12/01	2	42.30	0	0.00	42.40	2	384	0.52%
2021/11/30	3	42.30	0	0.00	42.50	3	382	0.78%
2021/11/29	1	42.30	0	0.00	42.00	1	381	0.26%
2021/11/26	2	44.43	0	0.00	44.20	2	374	0.53%
2021/11/25	0	0.00	4	46.10	45.60	-4	370	-1.08%
2021/11/24	4	44.60	0	0.00	44.80	4	365	1.10%
2021/11/23	3	44.13	0	0.00	44.00	3	362	0.83%
2021/11/22	1	46.20	0	0.00	45.40	1	356	0.28%
2021/11/19	1	45.65	1.5	46.25	45.70	-0.5	360	-0.14%
2021/11/18	1	46.05	0	0.00	46.05	1	356	0.28%
2021/11/17	1	47.95	0	0.00	47.95	1	350	0.29%
2021/11/16	2	47.08	2	47.15	47.80	0	347	0.00%
2021/11/15	0.5	45.44	0	0.00	45.15	0.5	327	0.15%
2021/11/12	1	45.40	0	0.00	45.85	1	327	0.31%
2021/11/11	0	0.00	2	47.98	47.45	-2	318	-0.63%
2021/11/10	2	46.63	0	0.00	46.95	2	292	0.68%
2021/11/09	3	45.95	3	45.92	46.35	0	282	0.00%
2021/11/08	1	44.85	0	0.00	45.10	1	272	0.37%
2021/11/04	2	44.50	0	0.00	44.30	2	263	0.76%
2021/11/03	0	0.00	1	44.95	44.90	-1	265	-0.38%
2021/10/28	0	0.00	0.3	43.28	43.70	-0.3	263	-0.11%
2021/10/22	6	42.00	1	41.80	41.85	5	285	1.75%
2021/10/21	0	0.00	1	42.80	42.65	-1	297	-0.34%
2021/10/14	0	0.00	1	43.05	43.00	-1	370	-0.27%
2021/10/07	1	43.90	1	42.90	43.85	0	417	0.00%
2021/10/06	0	0.00	1	42.95	42.25	-1	426	-0.23%
2021/10/05	0	0.00	3	42.35	43.10	-3	447	-0.67%
2021/10/04	3	44.33	3	43.03	42.70	0	479	0.00%
2021/10/01	1	41.90	0	0.00	41.30	1	561	0.18%
2021/09/30	1	42.70	5	42.71	42.70	-4	676	-0.59%
2021/09/28	1	42.30	1	41.90	42.10	0	709	0.00%
2021/09/27	0	0.00	1	41.35	41.60	-1	723	-0.14%
2021/09/15	1	38.70	0	0.00	39.00	1	775	0.13%
2021/09/13	0	0.00	1	38.60	38.60	-1	804	-0.12%
2021/09/09	0	0.00	5	37.48	38.40	-5	843	-0.59%
2021/09/02	0	0.00	2	40.35	40.25	-2	860	-0.23%
2021/09/01	3	41.85	0	0.00	41.55	3	864	0.35%
2021/08/31	4	41.20	2	41.55	41.95	2	871	0.23%
2021/08/30	2	42.15	0	0.00	41.45	2	885	0.23%
2021/08/27	1	41.55	0	0.00	41.65	1	929	0.11%
2021/08/26	5	41.20	6	41.66	41.20	-1	955	-0.10%
2021/08/25	2	41.35	0	0.00	41.70	2	961	0.21%
2021/08/23	4	39.25	3	39.55	39.30	1	977	0.10%
2021/08/20	5	38.82	5	38.96	39.00	0	981	0.00%
2021/08/19	1	39.25	1	39.35	39.00	0	984	0.00%
2021/08/18	1	38.50	1	39.70	40.30	0	986	0.00%
2021/08/13	4	41.58	1	42.55	41.45	3	984	0.30%
2021/08/12	1	42.10	0	0.00	42.50	1	984	0.10%
2021/08/10	1	41.60	0	0.00	41.75	1	987	0.10%
2021/08/09	3	41.55	1	42.20	41.55	2	996	0.20%
2021/08/06	0	0.00	1	41.50	41.30	-1	999	-0.10%
2021/08/02	1	43.20	1	43.40	43.20	0	1,029	0.00%
2021/07/29	0	0.00	1	44.55	44.10	-1	1,020	-0.10%
2021/07/27	2	45.15	0	0.00	44.35	2	1,029	0.19%
2021/07/26	1	45.85	2	46.38	45.70	-1	1,025	-0.10%
2021/07/23	1	47.80	0.1	47.20	47.05	0.9	1,016	0.09%
2021/07/20	0	0.00	3	46.27	46.20	-3	973	-0.31%
2021/07/19	4	47.39	2.1	46.99	47.10	2	965	0.20%
2021/07/16	0	0.00	2	47.03	45.65	-2	957	-0.21%
2021/07/15	2	45.15	1	44.95	46.30	1	947	0.11%
2021/07/14	1	44.80	0	0.00	44.70	1	937	0.11%
2021/07/13	1	44.00	1	45.20	43.65	0	930	0.00%
2021/07/12	1	45.55	0	0.00	45.05	1	918	0.11%
2021/07/09	7	47.86	5	47.73	46.75	2	896	0.22%
2021/07/08	23	47.42	11	48.06	47.45	12	860	1.39%
2021/07/07	7	48.29	22	48.48	49.85	-15	768	-1.95%
2021/07/06	1	45.20	4	45.39	45.35	-3	653	-0.46%
2021/07/02	5	43.02	0	0.00	42.30	5	629	0.79%
2021/07/01	0	0.00	7	42.83	44.15	-7	618	-1.13%
2021/06/30	0	0.00	1	41.95	41.95	-1	605	-0.17%
2021/06/29	2.1	40.72	0	0.00	40.50	2.1	615	0.34%
2021/06/28	2.2	40.86	0	0.00	40.90	2.2	623	0.35%
2021/06/24	2.2	41.95	2	42.28	42.40	0.2	625	0.03%
2021/06/23	1	43.10	2	42.65	42.20	-1	631	-0.16%
2021/06/22	0	0.00	1	42.70	43.10	-1	626	-0.16%
2021/06/21	1	42.90	6	43.67	43.70	-5	617	-0.81%
2021/06/17	1	40.60	1	41.80	42.00	0	625	0.00%
2021/06/16	2	41.95	0	0.00	41.05	2	639	0.31%
2021/06/11	1	40.30	0	0.00	40.30	1	673	0.15%
2021/06/10	3	40.48	0	0.00	40.50	3	713	0.42%
2021/06/09	1	41.40	7	41.31	40.55	-6	760	-0.79%
2021/06/08	1	40.90	1	41.15	40.70	0	768	0.00%
2021/06/07	1.3	40.77	1	39.90	39.65	0.3	778	0.04%
2021/06/04	5.3	43.60	6	42.21	41.95	-0.7	868	-0.08%
2021/06/03	1	42.05	0	0.00	41.85	1	891	0.11%
2021/06/01	4	39.93	8	40.11	40.25	-4	871	-0.46%
2021/05/31	2	37.85	2	38.58	37.50	0	858	0.00%
2021/05/28	1	38.85	0	0.00	38.60	1	867	0.12%
2021/05/27	0	0.00	4	37.00	38.00	-4	894	-0.45%
2021/05/26	2	35.63	4	35.61	36.90	-2	912	-0.22%
2021/05/21	18	35.63	17	34.82	35.15	1	1,092	0.09%
2021/05/20	1	34.10	0	0.00	33.80	1	1,103	0.09%
2021/05/19	1	32.60	2	33.60	33.80	-1	1,104	-0.09%
2021/05/18	2	32.53	1	32.35	33.10	1	1,103	0.09%
2021/05/17	13	30.51	40	31.31	31.40	-27	1,101	-2.45%
2021/05/14	9	32.24	6	32.32	32.20	3	1,093	0.27%
2021/05/13	3	31.37	1	33.30	33.65	2	1,084	0.18%
2021/05/12	1	33.00	5	33.06	33.00	-4	1,071	-0.37%
2021/05/11	1	37.45	6	38.30	36.60	-5	1,052	-0.48%
2021/05/10	7	37.89	4	37.88	37.55	3	1,042	0.29%
2021/05/07	0	0.00	5	36.00	36.50	-5	1,035	-0.48%
2021/05/06	3	36.05	2	35.50	35.60	1	1,034	0.10%
2021/05/05	2	36.28	2	36.78	36.25	0	1,031	0.00%
2021/05/04	1	35.50	1	34.20	34.50	0	1,023	0.00%
2021/05/03	3	36.57	0	0.00	36.10	3	1,010	0.30%
2021/04/29	3	38.22	2	38.35	38.05	1	1,001	0.10%
2021/04/28	1	38.70	3	38.85	38.90	-2	995	-0.20%
2021/04/27	1	39.35	1	39.30	39.50	0	989	0.00%
2021/04/26	0	0.00	3	39.30	39.25	-3	987	-0.30%
2021/04/22	0	0.00	3	39.75	39.10	-3	979	-0.31%
2021/04/21	1	39.90	0	0.00	40.00	1	967	0.10%
2021/04/20	0	0.00	2	40.95	40.50	-2	962	-0.21%
2021/04/19	0	0.00	2	40.83	40.80	-2	960	-0.21%
2021/04/16	2	41.10	1	41.00	41.25	1	957	0.10%
2021/04/14	0	0.00	1	40.00	40.10	-1	948	-0.11%
2021/04/13	1	41.20	3	41.33	40.75	-2	944	-0.21%
2021/04/12	0	0.00	6	41.07	41.25	-6	938	-0.64%
2021/04/09	2	40.70	4	40.89	40.80	-2	935	-0.21%
2021/04/08	2	41.68	2	41.60	41.70	0	930	0.00%
2021/04/07	4	40.96	5	40.66	40.70	-1	922	-0.11%
2021/04/06	8	39.80	6	39.74	40.20	2	917	0.22%
2021/04/01	16	41.05	5	40.75	40.85	11	902	1.22%
2021/03/31	11	42.05	5	42.40	41.70	6	887	0.68%
2021/03/30	1	43.45	6	43.15	43.30	-5	871	-0.57%
2021/03/29	8	42.89	10	42.70	42.70	-2	867	-0.23%
2021/03/26	11	43.20	2	43.05	43.30	9	862	1.04%
2021/03/25	3	43.77	0	0.00	43.65	3	854	0.35%
2021/03/24	1	44.25	2	45.10	44.20	-1	848	-0.12%
2021/03/23	18	44.73	0.1	44.80	44.35	17.9	837	2.14%
2021/03/22	15	45.98	1	46.50	46.05	14	817	1.71%
2021/03/19	0	0.00	5	46.60	46.65	-5	793	-0.63%
2021/03/18	6	45.80	1	47.00	45.55	5	775	0.64%
2021/03/17	7	45.14	3	45.22	44.65	4	747	0.53%
2021/03/16	4	45.38	2.2	45.35	44.80	1.8	731	0.25%
2021/03/15	27	44.79	7	44.49	44.30	20	692	2.89%
2021/03/12	0	0.00	6	42.25	41.85	-6	646	-0.93%
2021/03/11	6	41.11	2.2	42.07	42.00	3.8	638	0.60%
2021/03/10	37	43.43	34	41.39	42.00	3	625	0.48%
2021/03/09	5	41.64	36	41.94	42.40	-31	523	-5.92%
2021/03/08	0	0.00	5	40.04	38.55	-5	457	-1.09%
2021/03/05	5	38.15	0	0.00	38.10	5	448	1.12%
2021/03/04	2	38.10	2	37.90	38.20	0	447	0.00%
2021/03/03	3	38.00	1	38.10	38.10	2	441	0.45%
2021/03/02	14.1	38.83	2	38.83	38.05	12.1	433	2.79%
2021/02/26	4	40.60	3.9	41.05	40.95	0.1	421	0.03%
2021/02/25	8.4	40.90	9	40.21	41.10	-0.6	404	-0.15%
2021/02/24	30	40.70	18.1	39.99	41.55	11.9	359	3.32%
2021/02/23	15.1	38.29	36	38.53	38.20	-20.9	283	-7.37%
2021/02/22	7	34.39	1.2	35.66	35.75	5.8	237	2.44%
2021/02/19	1	32.35	0	0.00	32.50	1	232	0.43%
2021/02/18	4	31.99	1.3	31.97	32.05	2.7	250	1.08%
2021/02/17	0	0.00	4	31.38	31.65	-4	251	-1.59%
2021/02/05	3	30.98	0	0.00	30.80	3	248	1.21%
2021/02/04	0	0.00	4.1	30.00	30.15	-4.1	249	-1.64%
2021/02/01	4	29.96	0	0.00	29.80	4	306	1.30%
2021/01/28	2	29.85	0	0.00	30.05	2	307	0.65%
2021/01/25	0	0.00	4	29.10	29.30	-4	307	-1.30%
2021/01/20	0	0.00	6	30.17	29.90	-6	304	-1.97%
2021/01/18	1	30.35	0	0.00	30.25	1	301	0.33%
2021/01/14	0	0.00	1	30.40	30.50	-1	300	-0.33%
2021/01/13	3	30.15	0	0.00	30.40	3	299	1.00%
2021/01/11	1	30.50	0	0.00	30.50	1	298	0.34%
2021/01/08	0	0.00	0.1	30.20	30.50	-0.1	297	-0.03%
2021/01/07	1	30.50	0	0.00	30.50	1	296	0.34%
2021/01/06	0	0.00	4	30.70	30.50	-4	296	-1.35%
2021/01/04	4	31.34	1	31.35	31.30	3	292	1.03%
2020/12/30	3	31.40	0	0.00	31.50	3	289	1.04%
2020/12/28	1	31.25	0	0.00	31.30	1	284	0.35%
2020/12/23	5	30.77	2	30.85	30.95	3	282	1.06%
2020/12/22	3	32.25	4	32.36	30.90	-1	280	-0.36%
2020/12/21	2	32.70	3	32.77	32.75	-1	274	-0.36%
2020/12/17	2	33.00	0.1	32.55	33.05	1.9	270	0.72%
2020/12/14	1	33.30	1.1	32.94	33.20	-0.1	267	-0.04%
2020/12/11	1	32.60	0	0.00	32.30	1	263	0.38%
2020/12/10	7	33.31	0	0.00	32.90	7	261	2.68%
2020/12/08	2	33.50	0	0.00	33.70	2	252	0.79%
2020/12/07	1	33.80	2	34.00	34.00	-1	247	-0.40%
2020/12/04	0	0.00	1.1	33.21	33.60	-1.1	241	-0.45%
2020/11/25	24	32.91	2	32.35	32.20	22	213	10.29%
2020/11/24	2	30.90	0	0.00	31.00	2	192	1.04%
2020/11/23	3	31.20	0	0.00	31.60	3	184	1.62%
2020/11/20	18.1	31.15	10	31.31	31.10	8.1	176	4.59%
2020/11/18	3	31.23	0	0.00	31.35	3	161	1.86%
2020/11/17	1	31.00	17	30.86	31.30	-16	148	-10.79%
2020/11/16	0	0.00	2	29.65	29.65	-2	126	-1.58%
2020/11/13	1	28.75	0	0.00	28.95	1	123	0.81%
2020/11/12	1	28.90	0	0.00	28.95	1	122	0.82%
2020/11/11	9	29.04	1	29.25	29.60	8	117	6.79%
2020/11/10	1	30.60	4	30.50	30.60	-3	94	-3.18%
2020/11/09	0	0.00	10	27.89	27.85	-10	61	-16.31%
2020/10/29	0	0.00	3	29.18	29.10	-3	57	-5.24%
2020/10/19	0	0.00	1.1	29.33	29.10	-1.1	69	-1.59%
2020/10/14	0	0.00	2	29.70	29.80	-2	74	-2.69%
2020/10/12	0	0.00	29	29.32	29.20	-29	75	-38.63%
2020/09/21	19	29.77	0	0.00	29.80	19	90	20.91%
2020/09/11	11	28.59	0	0.00	28.55	11	94	11.66%
2020/09/10	0.1	28.95	0	0.00	28.95	0.1	94	0.11%
2020/09/02	0	0.00	2	29.25	29.15	-2	108	-1.84%
2020/08/28	7	29.19	0	0.00	29.10	7	121	5.78%
2020/08/27	21	29.77	0	0.00	29.45	21	127	16.44%
2020/08/21	0	0.00	2	29.45	29.50	-2	169	-1.18%
2020/08/14	0	0.00	4	28.58	28.60	-4	272	-1.47%
2020/08/13	0	0.00	6	28.58	28.55	-6	272	-2.20%
2020/08/12	0	0.00	7	28.70	28.55	-7	276	-2.53%
2020/08/10	1	29.00	4	28.99	29.10	-3	277	-1.08%
2020/08/07	0	0.00	8	28.91	29.00	-8	277	-2.88%
2020/07/22	0	0.00	0.1	33.40	33.15	-0.1	290	-0.02%
2020/07/17	1	33.00	0	0.00	33.20	1	287	0.35%
2020/07/10	0	0.00	0.2	33.25	33.25	-0.2	295	-0.07%
2020/06/17	1	33.85	1	34.30	34.30	0	300	0.00%
2020/06/10	0	0.00	1	35.60	35.65	-1	314	-0.32%
2020/06/03	11	35.85	10	35.90	35.85	1	310	0.32%
2020/06/02	0	0.00	2	35.05	35.10	-2	305	-0.66%
2020/06/01	26	35.75	24	35.57	35.50	2	303	0.66%
2020/05/29	8	34.66	9	34.86	34.90	-1	298	-0.34%
2020/05/28	1	37.90	12	36.63	36.10	-11	289	-3.80%
2020/05/27	26	37.46	26	37.55	36.75	0	272	0.00%
2020/05/26	8	36.69	4	37.31	37.80	4	224	1.78%
2020/05/25	24	33.03	16	33.54	34.40	8	185	4.32%
2020/05/21	1.1	31.85	0	0.00	31.85	1.1	180	0.58%
2020/05/20	1	31.55	0	0.00	31.45	1	180	0.55%
2020/05/18	0.2	31.40	0	0.00	31.55	0.2	178	0.11%
2020/05/13	10	31.98	10	32.02	31.90	0	180	0.00%
2020/05/12	4	31.95	3	31.50	31.70	1	183	0.54%
2020/04/28	0	0.00	1	30.05	30.05	-1	193	-0.52%
2020/04/23	0	0.00	0.2	28.90	28.90	-0.2	209	-0.09%
2020/04/15	1	29.10	0	0.00	30.00	1	248	0.40%
2020/04/10	1	29.00	0	0.00	29.40	1	247	0.40%
2020/03/31	0.1	27.65	0	0.00	27.30	0.1	240	0.02%
2020/03/26	2	27.25	0	0.00	27.50	2	239	0.84%
2020/03/25	0	0.00	2	27.75	27.70	-2	237	-0.84%
2020/03/19	1	21.00	10	20.98	21.30	-9	227	-3.95%
2020/03/10	4	32.54	0	0.00	33.25	4	196	2.03%
2020/03/09	7	33.52	2	33.35	33.30	5	193	2.58%
2020/03/06	1	33.90	0	0.00	34.00	1	190	0.52%
2020/03/04	3	34.00	0	0.00	34.10	3	189	1.58%
2020/02/27	0	0.00	1	35.00	35.00	-1	182	-0.55%
2020/02/26	3	35.00	0	0.00	35.20	3	179	1.67%
2020/02/25	1	35.20	0	0.00	35.20	1	177	0.56%
2020/02/20	0	0.00	13	36.37	36.40	-13	169	-7.68%
2020/02/19	0	0.00	7	36.54	36.40	-7	168	-4.16%
2020/02/11	0	0.00	6	36.30	36.15	-6	160	-3.74%
2020/02/07	2	36.00	1	35.50	35.40	1	155	0.64%
2020/02/06	4	36.10	0	0.00	36.10	4	150	2.66%
2020/02/03	0	0.00	1	35.55	36.00	-1	141	-0.71%
2020/01/30	0.7	36.05	5	36.50	36.05	-4.4	132	-3.29%
2020/01/20	4	40.15	0	0.00	40.00	4	119	3.36%
2020/01/17	8	40.03	5	39.74	39.75	3	115	2.61%
2020/01/14	0.4	40.05	0	0.00	40.00	0.4	109	0.32%
2020/01/10	10	43.56	1.1	43.51	43.95	9	84	10.56%
2020/01/09	3	42.80	9	42.43	42.95	-6	73	-8.20%
2020/01/06	0	0.00	0.1	40.10	40.10	-0.1	64	-0.16%
2020/01/03	0	0.00	1	40.15	40.00	-1	64	-1.56%
2019/12/31	2	40.33	1	40.30	40.40	1	62	1.60%
2019/12/30	1	40.60	0	0.00	40.60	1	61	1.62%
2019/12/25	7	40.48	0	0.00	40.65	7	60	11.61%
2019/12/20	5	39.50	0	0.00	39.60	5	56	8.90%
2019/12/19	0	0.00	1.1	39.13	39.45	-1.1	56	-1.97%
2019/11/04	0	0.00	1	37.35	37.30	-1	35	-2.82%
2019/10/28	0	0.00	1	37.00	36.90	-1	37	-2.64%
2019/10/08	0	0.00	1.1	36.34	36.30	-1.1	44	-2.35%
2019/09/06	0	0.00	0.1	36.00	36.00	-0.1	53	-0.10%
2019/06/14	0	0.00	1	37.60	37.55	-1	48	-2.08%
2019/05/10	1	36.70	0	0.00	36.60	1	47	2.09%
2019/04/26	1	36.70	0	0.00	36.70	1	48	2.08%
2019/03/07	1	36.25	0	0.00	36.05	1	47	2.10%
2019/01/09	0	0.00	4	35.00	34.80	-4	72	-5.48%
2018/11/28	4	36.45	0	0.00	36.25	4	55	7.27%
2018/11/26	0	0.00	0.1	36.25	36.50	-0.1	46	-0.30%
2018/10/26	1	32.70	0	0.00	32.70	1	35	2.83%
2018/10/18	0.1	33.30	0	0.00	33.20	0.1	36	0.38%
2018/08/06	0	0.00	1	35.35	35.20	-1	66	-1.50%
2018/07/27	0	0.00	9	35.00	35.20	-9	72	-12.36%
2018/07/06	0	0.00	4	35.00	34.50	-4	77	-5.19%
2018/06/26	0	0.00	1	37.20	37.25	-1	77	-1.29%
2018/06/25	4	37.60	0	0.00	37.60	4	78	5.09%
2018/06/22	1	37.65	0	0.00	37.75	1	84	1.19%
2018/06/21	1	37.70	0	0.00	37.70	1	83	1.19%
2018/06/13	0	0.00	41	37.72	37.90	-41	80	-50.84%
2018/06/12	21	37.88	0	0.00	37.80	21	78	26.60%
2018/06/11	21	37.65	0	0.00	37.60	21	77	27.05%
2018/05/23	2	37.08	0	0.00	37.00	2	72	2.78%
2018/05/11	0	0.00	2	37.05	37.10	-2	70	-2.84%
2018/05/10	0	0.00	4	36.80	36.85	-4	68	-5.84%
2018/05/08	8	36.91	0	0.00	36.75	8	68	11.66%
2018/05/07	0	0.00	2	36.55	36.75	-2	67	-2.97%
2018/05/02	1	36.30	0	0.00	36.30	1	64	1.55%
2018/04/24	4	36.10	0	0.00	36.05	4	67	5.96%
2018/04/23	3	36.17	0	0.00	36.15	3	67	4.47%
2018/04/20	1	36.15	0	0.00	36.10	1	67	1.48%
2018/03/19	0	0.00	1	34.55	34.50	-1	62	-1.59%
2018/03/13	1	34.30	1.1	34.40	34.50	-0.1	62	-0.08%
2018/02/05	0	0.00	5	34.70	34.70	-5	64	-7.79%
2018/01/30	0	0.00	3	35.35	35.20	-3	66	-4.49%
2018/01/19	7	35.84	1	35.80	35.70	6	62	9.62%
2018/01/15	0	0.00	1	36.05	36.10	-1	58	-1.71%
2018/01/09	1	36.00	0	0.00	35.65	1	50	1.96%
2018/01/04	0	0.00	0.1	35.05	35.05	-0.1	39	-0.13%
2018/01/02	3	34.50	0	0.00	34.65	3	37	7.96%