鳳凰 (5706)-新光-桃園券商分點個股進出

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
78.4
漲跌
▲0.3
漲幅
+0.38%
成交量
1,731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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/13	1	78.00	10	79.66	78.40	-9	1,556	-0.58%
2024/05/10	10	77.32	5	78.24	78.10	5	1,534	0.33%
2024/05/09	1	76.49	0	0.00	75.50	1	1,506	0.07%
2024/05/08	0	0.00	2	75.90	75.60	-2	1,502	-0.13%
2024/05/07	8	76.41	4	76.33	75.90	4	1,496	0.27%
2024/05/06	4.1	78.30	6	77.75	77.50	-1.9	1,498	-0.13%
2024/05/03	4	78.70	2	78.90	78.60	2	1,486	0.13%
2024/05/02	8	78.86	15.4	79.45	80.00	-7.4	1,463	-0.51%
2024/04/30	6	76.67	10	77.26	77.70	-4	1,405	-0.28%
2024/04/29	14	80.71	24	80.50	79.00	-10	1,375	-0.73%
2024/04/26	8	78.89	10.3	78.93	79.70	-2.3	1,233	-0.19%
2024/04/25	37	78.27	47	79.35	78.50	-10	1,139	-0.88%
2024/04/24	14.1	75.25	19.5	75.82	76.30	-5.4	920	-0.59%
2024/04/23	17	73.55	15.1	74.46	73.10	1.9	828	0.23%
2024/04/22	3.1	70.97	8.1	70.53	71.30	-5	732	-0.68%
2024/04/19	8	69.16	4	68.83	69.40	4	742	0.54%
2024/04/18	3	70.30	0	0.00	69.80	3	744	0.40%
2024/04/17	7	69.23	0	0.00	69.30	7	748	0.94%
2024/04/16	17.1	69.57	5	69.26	68.40	12.1	752	1.60%
2024/04/15	5	72.10	1	71.80	71.60	4	746	0.54%
2024/04/12	16	73.08	4	73.53	73.10	12	754	1.59%
2024/04/11	25	73.96	43	75.10	74.10	-18	727	-2.47%
2024/04/10	0	0.00	5	69.00	69.10	-5	587	-0.85%
2024/04/09	0	0.00	0.1	67.71	68.00	-0.1	591	-0.01%
2024/04/08	2	67.70	2	67.65	67.70	0	601	0.00%
2024/04/03	1.5	68.07	1	67.70	67.70	0.5	659	0.08%
2024/04/02	1	68.20	0	0.00	68.60	1	658	0.15%
2024/04/01	3	69.20	1	69.00	68.90	2	661	0.30%
2024/03/29	0	68.63	0	0.00	68.40	0	660	0.00%
2024/03/28	0	68.90	8	69.06	69.10	-8	660	-1.21%
2024/03/27	0	68.70	1	69.10	68.90	-1	659	-0.15%
2024/03/26	0	0.00	2	67.90	67.50	-2	654	-0.31%
2024/03/25	1	69.20	2	69.00	68.70	-1	660	-0.15%
2024/03/22	0	0.00	1	68.70	68.40	-1	662	-0.15%
2024/03/21	0	0.00	2.3	68.57	68.30	-2.3	660	-0.35%
2024/03/20	0	67.30	1	67.60	67.80	-1	661	-0.15%
2024/03/19	0	0.00	0	67.40	67.40	0	663	-0.01%
2024/03/18	0	67.20	0	0.00	66.40	0	664	0.00%
2024/03/15	23	68.50	10.1	69.32	67.60	12.9	677	1.90%
2024/03/14	0	66.43	6	66.63	67.00	-6	643	-0.93%
2024/03/13	0	67.30	9	67.16	67.20	-9	648	-1.39%
2024/03/12	6.2	66.89	36.1	67.08	68.00	-29.9	653	-4.58%
2024/03/11	18	63.99	10	63.30	64.20	8	644	1.24%
2024/03/08	2	61.02	11	62.28	60.80	-9	635	-1.42%
2024/03/07	5	62.68	3	62.33	62.10	2	643	0.31%
2024/03/06	12	63.05	1	63.40	62.30	11	650	1.70%
2024/03/05	3	62.93	1.2	62.40	63.50	1.8	669	0.27%
2024/03/04	2	62.50	0	0.00	62.10	2	675	0.30%
2024/03/01	0	61.72	1.2	62.03	61.90	-1.2	693	-0.17%
2024/02/29	0	61.70	0	0.00	61.70	0	733	0.00%
2024/02/27	0.2	61.67	0.1	61.60	61.40	0.1	840	0.02%
2024/02/23	2	61.50	0.2	61.60	61.50	1.8	1,132	0.16%
2024/02/22	5	62.12	3.1	62.01	62.00	1.9	1,215	0.16%
2024/02/21	5	63.12	1	62.60	62.70	4	1,435	0.28%
2024/02/20	3.2	62.74	17	62.81	62.80	-13.8	1,698	-0.81%
2024/02/16	2	63.76	0	0.00	63.70	2	1,910	0.11%
2024/02/15	2.1	63.92	2.4	64.52	64.50	-0.4	1,919	-0.02%
2024/02/05	0	0.00	4	68.68	68.70	-4	1,937	-0.21%
2024/02/02	8.1	69.38	2	70.00	68.40	6.1	1,963	0.31%
2024/02/01	11	68.74	0	0.00	68.90	11	1,973	0.56%
2024/01/31	2	68.40	2	68.90	68.40	0	1,993	0.00%
2024/01/30	6.1	68.70	5	68.82	68.80	1.1	2,042	0.05%
2024/01/29	12	69.18	9	69.96	68.90	3	2,134	0.14%
2024/01/26	2	67.60	3	68.23	67.60	-1	2,145	-0.05%
2024/01/25	5	67.62	2	67.60	67.60	3	2,178	0.14%
2024/01/24	3	68.47	0.1	68.60	68.50	2.9	2,274	0.13%
2024/01/23	0.2	67.61	11	67.30	67.50	-10.8	2,302	-0.47%
2024/01/22	0	0.00	2	68.00	67.90	-2	2,313	-0.09%
2024/01/18	5	67.60	9	67.70	67.50	-4	2,361	-0.17%
2024/01/17	2	67.50	5	67.80	67.70	-3	2,389	-0.13%
2024/01/16	8	67.94	0	0.00	67.40	8	2,417	0.33%
2024/01/15	0	70.40	8	70.54	70.40	-8	2,411	-0.33%
2024/01/12	4	73.23	3	74.10	74.10	1	2,380	0.04%
2024/01/11	4	71.80	0	0.00	72.20	4	2,377	0.17%
2024/01/10	8	72.04	3	72.37	72.80	5	2,377	0.21%
2024/01/09	0	0.00	2	73.85	73.60	-2	2,377	-0.08%
2024/01/08	4	75.10	0	0.00	74.60	4	2,382	0.17%
2024/01/05	3	74.30	0.2	74.40	74.00	2.8	2,424	0.11%
2024/01/04	0.3	73.15	3	73.10	73.00	-2.7	2,408	-0.11%
2024/01/03	1	73.20	1	74.00	73.70	0	2,413	0.00%
2024/01/02	0.3	73.10	0	0.00	74.00	0.3	2,405	0.01%
2023/12/29	10.4	74.47	11	74.39	73.50	-0.6	2,407	-0.02%
2023/12/27	2	72.05	0	0.00	72.00	2	2,361	0.08%
2023/12/26	1	71.10	0	71.20	71.30	1	2,361	0.04%
2023/12/22	2	71.30	1	71.00	71.00	1	2,371	0.04%
2023/12/20	3	72.20	1	72.00	71.80	2	2,375	0.08%
2023/12/19	0.1	70.18	1	70.40	70.20	-0.9	2,371	-0.04%
2023/12/18	4	71.15	0	0.00	70.80	4	2,373	0.17%
2023/12/15	1	71.30	8	71.40	71.40	-7	2,377	-0.29%
2023/12/14	3	71.87	3	72.00	71.60	0	2,375	0.00%
2023/12/13	1	72.60	1	72.20	72.40	0	2,373	0.00%
2023/12/12	1	72.05	19	72.62	72.10	-18	2,379	-0.76%
2023/12/11	0.1	74.49	1.1	74.51	73.90	-1	2,375	-0.04%
2023/12/08	0.1	74.89	0	76.00	74.40	0	2,411	0.00%
2023/12/07	4.1	75.40	1	76.00	75.00	3.1	2,412	0.13%
2023/12/06	6	75.95	0	0.00	75.40	6	2,414	0.25%
2023/12/05	2.1	74.69	0	0.00	73.90	2.1	2,396	0.09%
2023/12/04	2.1	75.30	5.1	75.18	75.10	-2.9	2,396	-0.12%
2023/12/01	2.5	74.76	1	74.40	74.30	1.5	2,389	0.06%
2023/11/30	2.3	75.01	1	75.20	74.30	1.3	2,386	0.05%
2023/11/29	1.1	74.16	2	74.40	73.90	-0.9	2,376	-0.04%
2023/11/28	3	74.43	0	0.00	74.80	3	2,371	0.13%
2023/11/27	5	74.12	9	73.71	73.00	-4	2,368	-0.17%
2023/11/24	25.1	76.21	14	75.54	75.10	11.1	2,338	0.47%
2023/11/22	49.1	80.83	29	79.59	78.50	20.1	2,199	0.91%
2023/11/21	25.1	76.53	37	77.28	78.50	-12	2,154	-0.55%
2023/11/20	90	76.54	47	77.82	76.50	43	2,078	2.07%
2023/11/17	29	79.07	46	79.72	82.60	-17	1,878	-0.91%
2023/11/16	19	72.66	33	73.12	75.10	-14	1,634	-0.86%
2023/11/15	0	0.00	6	69.08	69.10	-6	1,434	-0.42%
2023/11/14	6	68.60	1	68.00	67.90	5	1,440	0.35%
2023/11/13	9	68.52	8	68.55	69.50	1	1,458	0.07%
2023/11/10	9	68.03	5	67.86	68.80	4	1,446	0.28%
2023/11/09	2.1	67.95	0	0.00	67.30	2.1	1,446	0.15%
2023/11/08	0	0.00	5	67.80	68.70	-5	1,484	-0.34%
2023/11/07	12	69.35	7	70.66	69.10	5	1,529	0.33%
2023/11/06	27	69.57	25	70.26	69.50	2	1,509	0.13%
2023/11/03	23	67.68	2	67.10	67.80	21	1,443	1.45%
2023/11/02	7	68.57	5	68.66	68.90	2	1,472	0.14%
2023/11/01	16	67.96	11	68.07	68.80	5	1,456	0.34%
2023/10/31	0	0.00	22	66.94	66.60	-22	1,380	-1.59%
2023/10/30	4	65.70	2	65.80	65.60	2	1,380	0.14%
2023/10/27	0	0.00	20	66.18	66.40	-20	1,404	-1.42%
2023/10/26	28	65.30	1.1	66.26	64.90	26.9	1,455	1.85%
2023/10/25	10	64.69	8	65.08	66.60	2	1,593	0.13%
2023/10/24	3	62.13	7	63.16	64.70	-4	1,613	-0.25%
2023/10/23	4	61.88	54	60.38	60.90	-50	1,677	-2.98%
2023/10/20	22	59.81	4	60.05	60.20	18	1,720	1.05%
2023/10/19	8	61.11	5	61.08	61.00	3	1,795	0.17%
2023/10/18	6	61.20	2	61.25	60.30	4	1,978	0.20%
2023/10/17	5	62.18	0	0.00	62.00	5	2,111	0.24%
2023/10/16	1.1	62.20	0	0.00	62.10	1.1	2,152	0.05%
2023/10/13	20	64.65	6	65.67	63.60	14	2,203	0.64%
2023/10/12	0	0.00	3	63.73	63.80	-3	2,197	-0.14%
2023/10/11	0	0.00	2	64.25	63.00	-2	2,265	-0.09%
2023/10/05	1	64.10	11	65.65	65.40	-10	2,363	-0.42%
2023/10/04	2	64.15	2	63.85	63.80	0	2,401	0.00%
2023/10/03	2	64.90	3	64.73	64.60	-1	2,443	-0.04%
2023/09/28	0	0.00	1	66.50	65.60	-1	2,695	-0.04%
2023/09/27	1	66.00	0	0.00	65.20	1	2,802	0.04%
2023/09/26	2	65.95	0	0.00	65.50	2	2,856	0.07%
2023/09/22	2	64.75	0	0.00	65.70	2	2,964	0.07%
2023/09/20	4	66.33	3	66.33	66.20	1	3,206	0.03%
2023/09/19	5	67.44	0	0.00	67.20	5	3,341	0.15%
2023/09/18	1	68.00	3	68.80	68.10	-2	3,433	-0.06%
2023/09/15	1	68.30	0	0.00	68.60	1	3,647	0.03%
2023/09/14	1	69.90	0	0.00	70.00	1	3,887	0.03%
2023/09/13	16	69.75	19	69.75	69.00	-3	4,095	-0.07%
2023/09/11	0	0.00	13	67.92	67.80	-13	4,303	-0.30%
2023/09/08	7	68.59	0	0.00	68.50	7	4,651	0.15%
2023/09/07	2	69.40	1	69.60	68.80	1	5,014	0.02%
2023/09/06	5	70.12	1	70.30	69.90	4	5,199	0.08%
2023/09/05	2	71.10	0	0.00	70.70	2	5,585	0.04%
2023/09/04	5	70.80	0	0.00	71.00	5	6,177	0.08%
2023/09/01	1	71.90	2	72.80	71.90	-1	6,958	-0.01%
2023/08/31	1	72.00	1	71.91	72.10	0	7,232	0.00%
2023/08/30	2.1	73.70	0	0.00	73.20	2.1	7,433	0.03%
2023/08/29	1	73.60	7	72.89	74.00	-6	7,747	-0.08%
2023/08/28	6	72.57	4	73.78	71.50	2	8,316	0.02%
2023/08/25	20	77.82	26.1	77.23	76.90	-6	8,681	-0.07%
2023/08/24	0	74.60	4	74.55	74.10	-4	8,756	-0.05%
2023/08/23	11	74.74	11	74.46	74.30	0	8,955	0.00%
2023/08/22	0	73.70	0	0.00	73.40	0	9,491	0.00%
2023/08/18	5	76.48	1	78.00	75.60	4	10,722	0.04%
2023/08/17	5	77.72	5	77.68	77.90	0	10,905	0.00%
2023/08/16	1	75.50	1	75.00	75.80	0	11,027	0.00%
2023/08/15	0	0.00	2.1	77.68	77.00	-2.1	11,274	-0.02%
2023/08/14	8	77.96	3	76.27	77.30	5	11,375	0.04%
2023/08/11	4	77.83	5	77.32	79.40	-1	11,597	-0.01%
2023/08/10	5	78.30	8	77.08	78.50	-3	11,751	-0.03%
2023/08/09	3	78.73	2	79.50	78.70	1	11,868	0.01%
2023/08/08	8	81.60	30	80.41	79.40	-22	11,911	-0.18%
2023/08/02	9	79.26	4.2	81.28	79.40	4.8	11,881	0.04%
2023/08/01	12	81.11	8.3	80.89	81.00	3.7	11,857	0.03%
2023/07/31	5	80.52	4	79.98	80.00	1	11,825	0.01%
2023/07/28	34.1	83.86	10	82.99	82.30	24.1	11,760	0.20%
2023/07/27	10	81.20	11	82.13	82.30	-1	11,589	-0.01%
2023/07/26	20.1	81.27	26	82.83	81.00	-6	11,542	-0.05%
2023/07/25	17	79.98	18	80.36	79.70	-1	11,456	-0.01%
2023/07/24	3	78.33	1	79.00	79.80	2	11,409	0.02%
2023/07/21	37.1	84.41	35	83.54	81.00	2.1	11,333	0.02%
2023/07/20	35	85.38	16	85.01	84.70	19	11,152	0.17%
2023/07/19	0.1	81.40	0.7	81.21	80.50	-0.6	11,014	-0.01%
2023/07/18	8	82.71	4.1	81.77	80.60	4	10,979	0.04%
2023/07/17	9	84.83	4	87.23	84.80	5	10,933	0.05%
2023/07/14	15	87.97	11	90.71	88.50	4	10,927	0.04%
2023/07/13	0.1	90.17	4.2	90.89	89.50	-4.1	10,872	-0.04%
2023/07/12	2.2	92.51	5.1	93.26	91.60	-2.9	10,871	-0.03%
2023/07/11	9.5	98.53	14.1	97.90	95.80	-4.6	10,890	-0.04%
2023/07/10	42	98.66	13	98.19	96.90	29	10,951	0.26%
2023/07/07	21.2	100.16	11	100.62	98.00	10.2	10,905	0.09%
2023/07/06	21	102.08	32.1	101.23	101.00	-11.1	10,761	-0.10%
2023/07/05	18.1	109.23	13.1	110.03	105.50	5.1	10,654	0.05%
2023/07/04	14	110.86	13	108.88	109.00	1	10,551	0.01%
2023/07/03	19.1	112.55	16	112.97	112.00	3.1	10,500	0.03%
2023/06/30	11.1	111.09	16	111.44	111.50	-4.9	10,439	-0.05%
2023/06/29	21.2	112.14	22	111.75	113.00	-0.8	10,417	-0.01%
2023/06/28	27.1	111.22	22	111.89	111.50	5.1	10,357	0.05%
2023/06/27	14.2	108.09	7	108.14	108.50	7.2	10,253	0.07%
2023/06/26	14.1	112.63	10	112.00	112.00	4.1	10,121	0.04%
2023/06/21	24	115.23	18.1	114.55	112.00	5.9	10,035	0.06%
2023/06/20	31.1	115.73	35	115.13	114.00	-4	9,827	-0.04%
2023/06/19	38	113.93	52	115.35	113.00	-14	9,597	-0.15%
2023/06/16	38	113.41	24	111.29	110.00	14	9,395	0.15%
2023/06/15	25.1	111.98	31	113.16	114.50	-5.9	9,281	-0.06%
2023/06/14	47.1	114.45	65	113.72	113.00	-17.9	9,177	-0.20%
2023/06/13	90	111.86	71	112.49	111.50	19	8,851	0.21%
2023/06/12	24.1	112.33	32	112.16	110.00	-8	8,499	-0.09%
2023/06/09	66.1	117.88	63	114.23	116.50	3.1	8,329	0.04%
2023/06/08	92.2	124.21	81.1	123.55	119.50	11.1	7,981	0.14%
2023/06/07	177	122.99	135	122.90	123.00	42	7,613	0.55%	大買/大賣/
2023/06/06	33	112.08	38.6	113.96	118.00	-5.6	6,856	-0.08%
2023/06/05	20	109.13	12.4	107.86	107.50	7.6	6,603	0.12%
2023/06/02	28	104.55	39	106.04	109.50	-11	6,400	-0.17%
2023/06/01	119	103.76	102	105.00	102.00	17	6,089	0.28%	大買/大賣/
2023/05/31	24	95.77	43	97.61	99.10	-19	5,541	-0.34%
2023/05/30	35	91.67	11	89.56	90.10	24	5,158	0.47%
2023/05/29	11.1	89.81	12	90.13	90.00	-0.9	4,980	-0.02%
2023/05/26	71	92.85	54.2	91.68	87.90	16.9	4,826	0.35%
2023/05/25	137	88.68	194.3	89.22	95.30	-57.3	4,388	-1.31%	大買/大賣/
2023/05/24	33	84.48	68	85.79	86.70	-35	3,504	-1.00%
2023/05/23	30	72.38	112	74.61	78.90	-82	3,272	-2.51%	大賣/
2023/05/22	88	71.42	29	71.34	71.80	59	3,207	1.84%
2023/05/19	56	69.71	130	69.54	70.20	-74	3,211	-2.30%	大賣/
2023/05/18	25	67.39	21.2	67.55	67.90	3.8	3,290	0.12%
2023/05/17	58.1	67.68	51.3	67.86	67.90	6.7	3,536	0.19%
2023/05/16	60	66.29	89	66.29	66.80	-29	3,334	-0.87%
2023/05/15	47	65.00	39	64.60	63.50	8	3,127	0.26%
2023/05/12	19	62.31	17	62.30	62.90	2	2,993	0.07%
2023/05/11	7	62.26	8	62.48	61.70	-1	2,946	-0.03%
2023/05/10	6	61.57	6	60.27	61.60	0	2,904	0.00%
2023/05/09	1	60.00	0	0.00	60.00	1	2,910	0.03%
2023/05/08	4	62.03	0	61.60	61.60	4	2,937	0.14%
2023/05/04	11	62.27	0	0.00	62.30	11	2,987	0.37%
2023/05/02	2	62.60	0	0.00	62.50	2	3,007	0.07%
2023/04/28	1	62.80	4	62.93	62.80	-3	3,010	-0.10%
2023/04/27	0	60.90	0	0.00	61.90	0	3,005	0.00%
2023/04/26	3	61.67	6	61.08	61.90	-3	3,005	-0.10%
2023/04/25	6.4	61.51	4	63.15	61.00	2.4	3,013	0.08%
2023/04/24	1	62.60	2	62.95	62.60	-1	3,007	-0.03%
2023/04/21	2.1	63.39	8	63.03	62.50	-6	3,013	-0.20%
2023/04/20	6.1	64.80	6.3	64.37	64.00	-0.3	3,006	-0.01%
2023/04/19	5	66.34	10	66.67	65.90	-5	2,989	-0.17%
2023/04/18	1	65.80	3	65.47	64.50	-2	2,947	-0.07%
2023/04/17	27	66.92	25	68.16	65.90	2	2,948	0.07%
2023/04/14	28	66.99	15.3	67.19	66.40	12.8	2,918	0.44%
2023/04/13	41.3	66.32	23	66.32	66.00	18.3	2,847	0.64%
2023/04/10	0.1	63.00	1	63.70	63.80	-1	2,865	-0.03%
2023/04/07	2.1	63.10	3	63.03	62.80	-1	2,973	-0.03%
2023/03/31	0	0.00	1	63.30	64.30	-1	2,995	-0.03%
2023/03/30	7.1	64.19	0	0.00	64.00	7.1	3,022	0.23%
2023/03/29	3	64.37	9	64.59	65.00	-6	3,034	-0.20%
2023/03/28	8	64.71	6	64.70	63.40	2	3,025	0.07%
2023/03/27	0	0.00	1.1	64.17	63.80	-1.1	3,022	-0.04%
2023/03/24	0	0.00	2	64.20	63.80	-2	3,506	-0.06%
2023/03/23	2	64.20	0	64.50	64.30	2	3,602	0.06%
2023/03/22	6	64.47	2	64.65	64.30	4	3,607	0.11%
2023/03/21	28	63.85	24	63.50	63.60	4	3,599	0.11%
2023/03/20	0	0.00	10	61.91	62.30	-10	3,596	-0.28%
2023/03/17	11	60.04	7	60.44	61.20	4	3,601	0.11%
2023/03/16	6.1	60.37	11	60.21	59.20	-5	3,583	-0.14%
2023/03/15	4.3	62.53	5	62.62	62.40	-0.7	3,557	-0.02%
2023/03/14	4	63.05	1.3	62.62	62.50	2.7	3,552	0.08%
2023/03/13	11.1	63.87	1.2	63.16	63.90	9.8	3,539	0.28%
2023/03/10	37.1	69.08	36	69.97	65.40	1.1	3,509	0.03%
2023/03/09	3	68.63	7	68.27	69.80	-4	3,310	-0.12%
2023/03/08	15	68.13	9	67.53	67.60	6	3,307	0.18%
2023/03/07	8	68.45	5.1	68.70	68.30	2.9	3,320	0.09%
2023/03/06	1	67.80	0	0.00	67.80	1	3,319	0.03%
2023/03/03	12.1	68.06	5	68.20	67.90	7.1	3,306	0.21%
2023/03/02	2	69.75	0	0.00	69.00	2	3,257	0.06%
2023/03/01	10.1	70.18	3	70.97	70.00	7.1	3,216	0.22%
2023/02/24	11	70.36	11	71.06	71.20	0	3,199	0.00%
2023/02/23	43	70.67	45.6	71.53	70.90	-2.6	3,153	-0.08%
2023/02/22	19	69.48	24	69.76	68.80	-5	3,097	-0.16%
2023/02/21	2.1	67.77	2	68.05	68.80	0.1	3,029	0.00%
2023/02/20	58.4	69.08	37.2	70.08	68.60	21.2	2,971	0.71%
2023/02/17	37.1	71.54	44.3	71.22	71.90	-7.3	2,839	-0.26%
2023/02/16	65.3	70.36	75.4	70.16	71.80	-10.2	2,687	-0.38%
2023/02/15	75.1	68.04	65.1	67.94	68.80	10	2,351	0.43%
2023/02/14	22.4	62.95	35	63.34	64.40	-12.6	1,982	-0.64%
2023/02/13	6	61.60	7	62.29	61.80	-1	1,919	-0.05%
2023/02/10	10	61.61	1	61.50	61.30	9	1,921	0.47%
2023/02/09	1	62.30	3	63.57	62.20	-2	1,923	-0.10%
2023/02/08	4	62.78	4	63.05	62.40	0	1,914	0.00%
2023/02/07	0	62.50	0	0.00	63.00	0	1,912	0.00%
2023/02/06	22	62.72	27	62.68	62.60	-5	1,910	-0.26%
2023/02/03	20	62.86	16.3	62.17	61.20	3.7	1,885	0.20%
2023/02/02	5	61.72	3	62.50	61.40	2	1,844	0.11%
2023/02/01	4	62.00	9	61.49	61.90	-5	1,847	-0.27%
2023/01/31	6	60.30	6	60.58	60.30	0	1,844	0.00%
2023/01/30	3	59.50	3	60.23	59.50	0	1,850	0.00%
2023/01/17	0	0.00	0.1	60.40	59.70	-0.1	1,864	0.00%
2023/01/16	2	59.25	2	59.80	60.00	0	1,887	0.00%
2023/01/13	5	60.12	5	59.48	59.00	0	1,916	0.00%
2023/01/12	1	60.70	1	60.80	60.90	0	1,931	0.00%
2023/01/11	2	61.00	2	61.80	60.90	0	1,946	0.00%
2023/01/10	0	0.00	1	62.00	61.60	-1	1,968	-0.05%
2023/01/09	0	0.00	0	61.50	61.60	0	2,018	0.00%
2023/01/06	2	61.10	0	0.00	61.30	2	2,120	0.09%
2023/01/05	1	62.10	3	62.90	61.20	-2	2,165	-0.09%
2023/01/04	4	62.03	4.1	62.39	61.90	-0.1	2,163	0.00%
2023/01/03	1	61.20	3	61.53	61.90	-2	2,167	-0.09%
2022/12/30	13.1	62.05	15	62.33	61.40	-1.9	2,230	-0.09%
2022/12/29	10	59.67	6	60.53	61.80	4	2,205	0.18%
2022/12/28	17.2	61.87	24	61.84	61.00	-6.8	2,187	-0.31%
2022/12/27	29	62.04	28	64.35	60.70	1	2,143	0.04%
2022/12/26	3	61.47	4	61.60	60.30	-1	2,064	-0.05%
2022/12/23	3	61.07	3	61.47	61.10	0	2,124	0.00%
2022/12/22	4	61.63	4	61.88	61.40	0	2,150	0.00%
2022/12/21	2	59.60	3	59.63	60.50	-1	2,168	-0.05%
2022/12/20	5.1	57.80	5	58.50	57.90	0.1	2,218	0.00%
2022/12/19	13	59.17	6	58.92	58.50	7	2,292	0.31%
2022/12/16	79	64.88	75	65.52	60.10	4	2,435	0.16%
2022/12/15	8	61.43	18.4	62.37	64.70	-10.4	2,212	-0.47%
2022/12/14	3	58.60	3	58.90	58.90	0	2,182	0.00%
2022/12/13	2	58.25	1	58.70	58.20	1	2,273	0.04%
2022/12/12	0.1	58.10	0	0.00	57.80	0.1	2,351	0.00%
2022/12/09	2	58.50	2	59.00	57.50	0	2,504	0.00%
2022/12/08	5	57.74	5	58.00	58.00	0	2,546	0.00%
2022/12/07	0	0.00	1	58.20	56.80	-1	2,583	-0.04%
2022/12/06	1	58.20	1	58.80	57.20	0	2,599	0.00%
2022/12/05	0	0.00	2	58.30	58.20	-2	2,603	-0.08%
2022/12/02	2.2	57.27	0.5	57.24	57.30	1.7	2,608	0.07%
2022/12/01	3	57.80	9	58.50	58.50	-6	2,605	-0.23%
2022/11/30	6	57.17	5	56.98	57.50	1	2,647	0.04%
2022/11/29	5.5	55.42	7	55.67	56.30	-1.5	2,628	-0.06%
2022/11/28	0	0.00	1	53.80	54.00	-1	2,597	-0.04%
2022/11/24	0	52.20	0	0.00	52.30	0	2,674	0.00%
2022/11/23	7	52.36	7	52.10	52.00	0	2,708	0.00%
2022/11/22	1	52.00	0	0.00	52.00	1	2,959	0.03%
2022/11/18	11.9	56.07	9.2	57.08	53.40	2.7	3,042	0.09%
2022/11/17	1	53.00	1	54.10	54.10	0	2,979	0.00%
2022/11/16	5	52.34	5	52.20	52.20	0	2,969	0.00%
2022/11/15	0	0.00	0	52.30	52.70	0	2,991	0.00%
2022/11/14	5	52.00	5	52.20	52.20	0	2,999	0.00%
2022/11/10	3	50.70	3	51.07	50.30	0	2,992	0.00%
2022/11/09	0.2	51.70	0	0.00	50.70	0.2	3,010	0.01%
2022/11/08	1	52.70	1	52.40	51.50	0	3,006	0.00%
2022/11/07	5	50.20	5	50.50	50.80	0	2,995	0.00%
2022/11/03	2	48.28	1	47.75	48.50	1	2,984	0.03%
2022/11/02	4	48.15	4	48.30	48.30	0	2,994	0.00%
2022/11/01	1	47.25	4	47.20	47.60	-3	2,996	-0.10%
2022/10/31	13	46.00	11	45.86	45.85	2	3,001	0.07%
2022/10/28	3	46.55	3	45.60	45.60	0	3,013	0.00%
2022/10/27	3	46.40	3	46.75	46.75	0	3,021	0.00%
2022/10/26	8	44.85	9	45.43	45.40	-1	3,024	-0.03%
2022/10/25	3	45.50	0	0.00	45.50	3	3,021	0.10%
2022/10/24	3	46.60	3	46.18	46.60	0	3,022	0.00%
2022/10/21	5.2	46.88	5	47.30	44.70	0.2	3,012	0.01%
2022/10/20	1.1	45.69	3	46.65	46.20	-1.9	3,016	-0.06%
2022/10/19	2.1	49.08	2	49.90	47.60	0.1	3,103	0.00%
2022/10/18	16	48.83	12	48.71	48.80	4	3,113	0.13%
2022/10/17	7	48.76	7	47.45	49.25	0	3,120	0.00%
2022/10/14	40.1	50.77	38	50.70	50.40	2	3,130	0.07%
2022/10/13	15.8	56.54	16	52.81	52.20	-0.2	3,209	-0.01%
2022/10/12	1	58.10	1	57.90	58.00	0	3,541	0.00%
2022/10/11	11	57.58	10	57.47	57.20	1	3,609	0.03%
2022/10/07	6	59.47	7	59.90	58.60	-1	3,604	-0.03%
2022/10/06	0	0.00	4	57.30	57.90	-4	3,550	-0.11%
2022/10/05	1	57.60	2	58.90	57.30	-1	3,565	-0.03%
2022/10/04	0	0.00	2	58.15	58.10	-2	3,569	-0.06%
2022/10/03	4	58.03	5	58.04	57.90	-1	3,583	-0.03%
2022/09/30	14	57.19	12	57.50	58.00	2	3,573	0.06%
2022/09/29	9	56.51	10	56.95	56.40	-1	3,521	-0.03%
2022/09/28	14.5	57.22	12.6	57.27	55.00	1.9	3,508	0.05%
2022/09/27	22	60.73	27	61.14	59.60	-5	3,500	-0.14%
2022/09/26	65	64.33	36.1	63.45	62.00	28.9	3,503	0.83%
2022/09/23	73	68.42	55.1	66.41	65.40	17.9	3,468	0.52%
2022/09/22	70	68.90	87	69.72	67.90	-17	3,298	-0.52%
2022/09/21	11	66.79	14	66.95	67.50	-3	3,046	-0.10%
2022/09/20	21	66.21	28	66.69	67.00	-7	2,982	-0.23%
2022/09/19	29.1	65.14	29	65.39	65.00	0.1	2,916	0.00%
2022/09/16	20	66.42	32	66.41	66.60	-12	2,865	-0.42%
2022/09/15	27.1	64.78	14.5	66.16	64.00	12.6	2,746	0.46%
2022/09/14	7	65.34	2	65.20	65.40	5	2,752	0.18%
2022/09/13	7	63.50	11	64.14	64.80	-4	2,774	-0.14%
2022/09/12	0	0.00	3.5	62.94	63.50	-3.5	2,797	-0.13%
2022/09/08	11	62.12	13.5	62.07	62.00	-2.5	2,866	-0.09%
2022/09/07	7	61.30	3	61.27	60.90	4	2,898	0.14%
2022/09/06	25.5	64.43	22.5	64.40	61.40	3	2,930	0.10%
2022/09/05	2	62.00	0.2	62.29	61.30	1.8	2,946	0.06%
2022/09/02	0	0.00	1	62.80	62.80	-1	3,159	-0.03%
2022/09/01	1	64.40	1	63.80	63.50	0	3,215	0.00%
2022/08/31	7	66.26	6	66.18	64.60	1	3,315	0.03%
2022/08/30	3	64.43	14	64.37	64.00	-11	3,468	-0.32%
2022/08/29	66	65.73	43.2	66.38	63.80	22.8	3,661	0.62%
2022/08/26	6.2	64.62	20	66.00	66.30	-13.8	3,950	-0.35%
2022/08/24	2	61.10	3	61.07	60.60	-1	4,646	-0.02%
2022/08/22	3	61.30	3	62.00	61.30	0	5,294	0.00%
2022/08/19	1	60.80	2	60.60	60.90	-1	5,370	-0.02%
2022/08/17	0	0.00	1	60.20	60.00	-1	5,414	-0.02%
2022/08/16	0	0.00	1	60.20	60.20	-1	5,449	-0.02%
2022/08/15	1	59.30	0	0.00	59.70	1	5,480	0.02%
2022/08/12	1	59.60	4	59.50	59.50	-3	5,505	-0.05%
2022/08/11	1	59.90	1	59.00	59.00	0	5,588	0.00%
2022/08/09	0	0.00	4	59.30	59.10	-4	5,634	-0.07%
2022/08/08	2	58.95	1	58.20	58.70	1	5,698	0.02%
2022/08/05	2	59.95	3	59.93	60.20	-1	5,843	-0.02%
2022/08/04	6.1	58.03	6	57.98	58.70	0.1	5,940	0.00%
2022/08/03	2	59.70	2	59.90	59.50	0	5,966	0.00%
2022/08/02	1	62.00	1	61.30	61.40	0	6,019	0.00%
2022/07/29	0	0.00	27	63.06	64.00	-27	6,289	-0.43%
2022/07/28	33	70.20	9.3	69.07	69.00	23.7	6,308	0.38%
2022/07/27	5	68.88	0	0.00	68.80	5	6,352	0.08%
2022/07/26	28	71.08	29	71.30	67.80	-1	6,463	-0.02%
2022/07/25	16	69.74	15	69.58	69.30	1	6,565	0.02%
2022/07/22	17	68.88	3	69.13	69.50	14	6,553	0.21%
2022/07/21	50	67.85	57	68.19	69.30	-7	6,560	-0.11%
2022/07/20	27	70.12	31	69.67	70.10	-4	6,591	-0.06%
2022/07/19	131	70.50	125	69.96	68.50	6	6,508	0.09%	大買/大賣/
2022/07/18	10	65.00	19	64.67	66.40	-9	6,168	-0.15%
2022/07/15	7	60.33	8	60.93	60.40	-1	6,161	-0.02%
2022/07/14	13	60.11	14	60.41	61.10	-1	6,215	-0.02%
2022/07/13	17	60.61	19	61.37	60.50	-2	6,307	-0.03%
2022/07/12	5	58.72	1	58.40	58.70	4	6,479	0.06%
2022/07/11	6	61.53	6	61.03	61.00	0	6,753	0.00%
2022/07/08	7	61.29	8	61.73	60.70	-1	7,090	-0.01%
2022/07/07	10	59.53	11	59.77	60.20	-1	7,256	-0.01%
2022/07/06	4	60.70	1	60.20	60.00	3	7,260	0.04%
2022/07/05	6.3	61.62	8	61.34	62.30	-1.7	7,337	-0.02%
2022/07/04	57	59.33	58	59.44	59.60	-1	7,473	-0.01%
2022/07/01	4.1	58.44	13	58.50	57.30	-9	7,472	-0.12%
2022/06/30	1.1	62.04	0	0.00	62.00	1.1	7,476	0.01%
2022/06/29	2	63.90	1	63.60	64.10	1	7,544	0.01%
2022/06/28	4	64.20	0	0.00	63.60	4	7,760	0.05%
2022/06/27	4	63.68	7	64.46	65.20	-3	7,879	-0.04%
2022/06/24	0	0.00	3	63.13	62.60	-3	8,086	-0.04%
2022/06/23	1.2	63.38	2	62.45	62.20	-0.8	8,142	-0.01%
2022/06/22	8.1	65.62	8	67.48	63.50	0.1	8,307	0.00%
2022/06/21	2	67.90	9	68.49	68.10	-7	8,303	-0.08%
2022/06/20	0	0.00	5	66.90	65.70	-5	8,572	-0.06%
2022/06/17	10	68.78	8	68.65	69.10	2	8,636	0.02%
2022/06/16	1	70.10	0	0.00	67.90	1	8,605	0.01%
2022/06/15	4	69.55	0	0.00	69.40	4	8,658	0.05%
2022/06/14	14	70.14	47	70.44	70.30	-33	8,852	-0.37%
2022/06/13	87	72.00	37	73.28	70.30	50	8,844	0.57%
2022/06/10	24	72.51	22	72.87	72.50	2	8,719	0.02%
2022/06/09	33	73.34	31.7	73.46	72.90	1.3	8,760	0.01%
2022/06/08	26	72.53	27	73.32	72.90	-1	8,742	-0.01%
2022/06/07	30	71.85	29.5	72.05	72.90	0.5	8,753	0.01%
2022/06/06	113.1	76.17	82	76.29	73.70	31.1	8,664	0.36%	大買/
2022/06/02	77	76.36	91	76.42	75.00	-14	8,360	-0.17%
2022/06/01	32	73.54	18	73.61	72.00	14	7,901	0.18%
2022/05/31	97	71.53	66	72.66	72.80	31	8,076	0.38%
2022/05/30	10	69.99	76	69.28	72.00	-66	7,905	-0.83%
2022/05/27	23	66.02	30	66.53	65.50	-7	7,907	-0.09%
2022/05/26	1	65.70	4	64.50	64.00	-3	8,044	-0.04%
2022/05/25	3	64.10	2	64.10	65.00	1	8,740	0.01%
2022/05/24	4	63.68	3	63.17	63.00	1	9,194	0.01%
2022/05/23	8	63.21	14	63.56	63.40	-6	9,376	-0.06%
2022/05/20	1	61.50	1	61.90	61.30	0	9,496	0.00%
2022/05/19	48.1	60.82	38	60.12	61.70	10.1	9,784	0.10%
2022/05/17	3	65.18	3	63.60	63.60	0	10,383	0.00%
2022/05/16	3	63.27	5	63.28	64.40	-2	10,384	-0.02%
2022/05/13	30	61.43	27	61.26	64.00	3	10,384	0.03%
2022/05/12	50.2	66.28	29	64.63	63.00	21.2	10,243	0.21%
2022/05/11	2	70.35	3	70.63	70.00	-1	10,145	-0.01%
2022/05/10	13	69.59	18	69.48	69.80	-5	10,105	-0.05%
2022/05/09	61	72.49	95	72.17	70.50	-34	10,033	-0.34%
2022/05/06	7	69.06	8	70.58	71.00	-1	9,780	-0.01%
2022/05/05	11	71.30	7	71.83	70.60	4	9,750	0.04%
2022/05/04	19	71.45	10	71.05	71.20	9	9,724	0.09%
2022/05/03	39	70.83	50	71.09	71.40	-11	9,662	-0.11%
2022/04/29	85	71.02	80.1	71.29	69.80	4.9	9,511	0.05%
2022/04/28	15	67.77	15	67.15	67.20	0	9,295	0.00%
2022/04/27	17	67.40	19	67.89	67.50	-2	9,278	-0.02%
2022/04/26	11.5	68.08	20	68.31	68.10	-8.5	9,233	-0.09%
2022/04/25	34.2	68.50	29	68.50	68.70	5.2	9,134	0.06%
2022/04/22	17	68.42	13	68.07	67.90	4	9,033	0.04%
2022/04/21	13	68.60	14	69.04	69.10	-1	8,993	-0.01%
2022/04/20	9.2	67.49	10	68.04	68.00	-0.8	8,925	-0.01%
2022/04/19	26	69.13	24	69.04	68.40	2	8,856	0.02%
2022/04/18	89	69.19	86	69.53	68.10	3	8,743	0.03%
2022/04/15	94.4	75.25	46	75.61	71.90	48.4	8,542	0.57%
2022/04/14	64.7	78.60	77.1	79.74	77.20	-12.4	8,248	-0.15%
2022/04/13	26	70.10	32.9	71.94	73.70	-6.9	7,877	-0.09%
2022/04/12	9	66.48	11	66.19	67.00	-2	7,686	-0.03%
2022/04/11	8.2	66.54	5.1	65.41	65.30	3.1	7,645	0.04%
2022/04/08	24.1	67.43	25	67.95	69.10	-0.9	7,542	-0.01%
2022/04/07	37.4	65.99	39	65.84	65.00	-1.6	7,353	-0.02%
2022/04/06	23	67.26	18	67.24	66.70	5	7,274	0.07%
2022/04/01	7	67.09	9	66.97	67.50	-2	7,200	-0.03%
2022/03/31	38.1	67.90	31.1	68.08	66.70	7	7,105	0.10%
2022/03/30	19	66.94	38	67.31	67.00	-19	6,869	-0.28%
2022/03/29	30	66.40	60	67.43	65.50	-30	6,733	-0.45%
2022/03/28	45	63.01	24	63.22	64.50	21	6,486	0.32%
2022/03/25	33	67.12	20.1	67.65	66.70	12.9	6,387	0.20%
2022/03/24	6	66.27	3	65.91	65.60	3	6,172	0.05%
2022/03/23	39	66.46	37	66.52	66.30	2	6,104	0.03%
2022/03/22	19	62.48	28	64.74	64.80	-9	5,766	-0.16%
2022/03/21	8	63.03	6	63.20	63.10	2	5,648	0.04%
2022/03/18	8	64.84	7	65.13	63.90	1	5,594	0.02%
2022/03/17	35	65.33	36	65.76	64.60	-1	5,490	-0.02%
2022/03/16	8	63.04	7	63.03	62.70	1	5,248	0.02%
2022/03/15	21	61.46	11	62.20	62.30	10	5,170	0.19%
2022/03/14	18	63.84	10	63.06	63.10	8	5,069	0.16%
2022/03/11	16	62.38	15	62.81	63.10	1	4,962	0.02%
2022/03/10	44.1	64.02	47	65.09	61.90	-2.9	4,862	-0.06%
2022/03/09	47	61.39	17	61.58	62.00	30	4,621	0.65%
2022/03/08	53.1	61.71	51	61.52	61.10	2.1	4,484	0.05%
2022/03/07	52	62.56	37	62.60	61.10	15	4,248	0.35%
2022/03/04	78.3	67.62	75	67.29	67.00	3.3	4,126	0.08%
2022/03/03	28	64.57	87	65.87	68.50	-59	3,744	-1.58%
2022/03/02	27	62.78	24	62.97	62.30	3	3,418	0.09%
2022/03/01	55	60.60	64	60.52	62.50	-9	3,265	-0.28%
2022/02/25	116	63.64	68.1	64.08	61.80	47.9	3,030	1.58%	大買/
2022/02/24	67	62.99	102	63.76	66.00	-35	2,306	-1.52%	大賣/
2022/02/23	43	59.15	34	59.50	60.00	9	1,825	0.49%
2022/02/22	15	56.76	23	57.15	58.90	-8	1,607	-0.50%
2022/02/21	35	58.36	24	58.47	57.60	11	1,440	0.76%
2022/02/18	82	56.90	103	57.09	59.10	-21	1,125	-1.87%	大賣/
2022/02/17	3	50.55	17	53.99	54.50	-14	524	-2.67%
2022/02/16	30	49.15	10	49.57	49.55	20	436	4.58%
2022/02/15	31.1	48.74	118	49.92	48.05	-86.9	410	-21.15%	大賣/
2022/02/14	1	47.55	3	47.27	47.55	-2	359	-0.56%
2022/02/11	5	46.63	4	47.00	46.60	1	351	0.28%
2022/02/10	3	45.85	1	45.35	45.60	2	342	0.58%
2022/02/09	2	44.98	1	44.70	44.70	1	347	0.29%
2022/02/08	6	45.23	2	44.93	44.85	4	344	1.16%
2022/02/07	2	44.10	0	0.00	43.85	2	335	0.60%
2022/01/26	2	43.63	0	0.00	43.50	2	339	0.59%
2022/01/17	0	40.45	0	0.00	40.10	0	321	0.00%
2022/01/14	0	39.75	0	0.00	39.50	0	321	0.01%
2022/01/12	0	41.00	0	0.00	41.05	0	315	0.01%
2021/12/30	0	43.40	0	0.00	42.70	0	331	0.00%
2021/12/28	0	0.00	1	43.00	42.50	-1	345	-0.29%
2021/12/24	0	0.00	0.2	43.00	42.95	-0.2	364	-0.05%
2021/12/20	0	42.35	0	0.00	42.10	0	380	0.01%
2021/12/09	0	0.00	2	43.35	43.50	-2	381	-0.52%
2021/12/07	0	0.00	0.1	42.40	42.20	-0.1	379	-0.03%
2021/12/02	0	0.00	0	42.20	42.00	0	382	0.00%
2021/11/30	1	42.55	0	0.00	42.50	1	382	0.26%
2021/11/29	0	0.00	4.9	41.84	42.00	-4.9	381	-1.27%
2021/11/25	0	46.50	0	0.00	45.60	0	370	0.00%
2021/11/23	0	0.00	1	44.30	44.00	-1	362	-0.28%
2021/11/18	1	46.60	0	0.00	46.05	1	356	0.28%
2021/11/17	1	47.97	1	47.80	47.95	-0.1	350	-0.01%
2021/11/16	3	47.80	3.2	47.94	47.80	-0.2	347	-0.06%
2021/11/15	0	47.15	0	0.00	45.15	0	327	0.00%
2021/11/12	4.1	45.89	0	0.00	45.85	4.1	327	1.25%
2021/11/11	85.1	48.20	1	47.80	47.45	84.1	318	26.44%
2021/11/10	1	45.80	3	46.33	46.95	-2	292	-0.68%
2021/11/08	2	45.48	0	0.00	45.10	2	272	0.73%
2021/11/05	1	43.60	0	0.00	43.60	1	263	0.38%
2021/10/29	2	42.70	0	0.00	42.75	2	266	0.75%
2021/10/28	2	43.13	2	43.50	43.70	0	263	0.00%
2021/10/20	0	0.00	6	43.32	42.75	-6	312	-1.92%
2021/10/19	6	44.20	0	0.00	44.00	6	338	1.77%
2021/10/18	0	0.00	3	44.05	44.25	-3	347	-0.86%
2021/10/15	1	43.70	1	43.50	43.75	0	361	0.00%
2021/10/08	1	44.40	1	43.75	43.25	0	409	0.00%
2021/10/04	8	43.71	7	42.89	42.70	1	479	0.21%
2021/09/30	0	0.00	1	42.50	42.70	-1	676	-0.15%
2021/09/29	0	0.00	2	41.78	41.60	-2	704	-0.28%
2021/09/28	0	0.00	3	41.85	42.10	-3	709	-0.42%
2021/09/27	1	41.90	4	41.44	41.60	-3	723	-0.41%
2021/09/24	0	0.00	2	40.15	40.05	-2	746	-0.27%
2021/09/14	0	0.00	1	39.25	39.00	-1	785	-0.13%
2021/09/13	0	0.00	1	38.70	38.60	-1	804	-0.12%
2021/09/08	4	38.00	1	37.50	37.45	3	850	0.35%
2021/09/06	7	39.04	1	38.90	38.45	6	859	0.70%
2021/09/02	2	40.95	2	40.70	40.25	0	860	0.00%
2021/08/31	0	0.00	1	41.90	41.95	-1	871	-0.11%
2021/08/30	2	41.88	1	42.40	41.45	1	885	0.11%
2021/08/27	2	41.40	2	41.70	41.65	0	929	0.00%
2021/08/26	4	41.45	5	41.28	41.20	-1	955	-0.10%
2021/08/25	5	41.47	4	41.73	41.70	1	961	0.10%
2021/08/23	4	39.35	0	0.00	39.30	4	977	0.41%
2021/08/20	0	0.00	8	39.02	39.00	-8	981	-0.81%
2021/08/19	0	0.00	1	39.70	39.00	-1	984	-0.10%
2021/08/18	1	39.40	0	0.00	40.30	1	986	0.10%
2021/08/11	0	0.00	3	41.80	41.95	-3	983	-0.30%
2021/08/10	1	42.25	1	41.90	41.75	0	987	0.00%
2021/08/09	1	42.50	0	0.00	41.55	1	996	0.10%
2021/08/06	0	0.00	1	41.30	41.30	-1	999	-0.10%
2021/07/29	0	0.00	1	44.10	44.10	-1	1,020	-0.10%
2021/07/28	1	44.10	0	0.00	44.15	1	1,025	0.10%
2021/07/26	2	46.10	1	47.55	45.70	1	1,025	0.10%
2021/07/23	10	47.18	10	47.27	47.05	0	1,016	0.00%
2021/07/22	0	0.00	3	45.43	45.80	-3	995	-0.30%
2021/07/21	2	45.48	0	0.00	44.55	2	987	0.20%
2021/07/19	7	47.08	3	47.30	47.10	4	965	0.41%
2021/07/16	7	46.92	5	46.55	45.65	2	957	0.21%
2021/07/15	3	45.23	2	45.33	46.30	1	947	0.11%
2021/07/14	2	44.18	2	44.65	44.70	0	937	0.00%
2021/07/13	1	44.90	2	44.35	43.65	-1	930	-0.11%
2021/07/09	14	47.08	13	47.54	46.75	1	896	0.11%
2021/07/08	13	47.66	14.2	48.00	47.45	-1.2	860	-0.14%
2021/07/07	14	48.48	10	48.08	49.85	4	768	0.52%
2021/07/06	8	44.58	13	44.93	45.35	-5	653	-0.77%
2021/07/05	1	43.10	5	42.57	43.30	-4	627	-0.64%
2021/07/02	10	43.94	3	43.97	42.30	7	629	1.11%
2021/07/01	2	44.00	0	0.00	44.15	2	618	0.32%
2021/06/30	2	41.33	1	41.20	41.95	1	605	0.17%
2021/06/29	0	0.00	2	40.55	40.50	-2	615	-0.33%
2021/06/28	2	40.73	1	40.80	40.90	1	623	0.16%
2021/06/24	0	0.00	3	42.08	42.40	-3	625	-0.49%
2021/06/23	1.2	42.94	1.1	42.79	42.20	0.2	631	0.03%
2021/06/21	1	41.80	1	43.35	43.70	0	617	0.00%
2021/06/18	3.2	41.58	0	0.00	41.55	3.2	602	0.53%
2021/06/17	2	41.85	3	41.57	42.00	-1	625	-0.16%
2021/06/16	0.1	41.60	4	41.46	41.05	-3.9	639	-0.61%
2021/06/15	9	40.71	4	40.75	41.70	5	661	0.76%
2021/06/10	2	40.85	3.1	40.55	40.50	-1.1	713	-0.15%
2021/06/09	1	42.00	1	41.25	40.55	0	760	0.00%
2021/06/08	0	0.00	8	40.96	40.70	-8	768	-1.04%
2021/06/07	14	40.34	21	39.66	39.65	-7	778	-0.90%
2021/06/04	15	42.11	17	42.17	41.95	-2	868	-0.23%
2021/06/03	6.1	42.35	9	41.97	41.85	-3	891	-0.33%
2021/06/02	6	39.39	2	39.70	40.25	4	875	0.46%
2021/06/01	9	39.65	10	40.28	40.25	-1	871	-0.11%
2021/05/31	3	37.60	3	37.50	37.50	0	858	0.00%
2021/05/24	0	0.00	2	35.53	35.60	-2	1,040	-0.19%
2021/05/21	2	35.40	1	35.15	35.15	1	1,092	0.09%
2021/05/17	6	31.37	5	30.56	31.40	1	1,101	0.09%
2021/05/14	0.2	33.15	0	0.00	32.20	0.2	1,093	0.02%
2021/05/13	2	33.10	0	0.00	33.65	2	1,084	0.18%
2021/05/12	1	34.65	1	33.00	33.00	0	1,071	0.00%
2021/05/06	5	36.21	0	0.00	35.60	5	1,034	0.48%
2021/05/05	2	36.58	0	36.00	36.25	2	1,031	0.19%
2021/05/04	1	35.50	0	0.00	34.50	1	1,023	0.10%
2021/04/26	2	39.38	2	39.30	39.25	0	987	0.00%
2021/04/23	2	39.90	0	0.00	39.85	2	984	0.20%
2021/04/22	2	39.78	0	0.00	39.10	2	979	0.20%
2021/04/20	4	40.71	2	40.80	40.50	2	962	0.21%
2021/04/19	2	40.90	0	0.00	40.80	2	960	0.21%
2021/04/09	0	0.00	2	40.85	40.80	-2	935	-0.21%
2021/04/07	0	41.00	0	0.00	40.70	0	922	0.00%
2021/04/06	1	39.86	3	39.85	40.20	-2	917	-0.21%
2021/04/01	4	40.83	0	0.00	40.85	4	902	0.44%
2021/03/31	1	41.80	0	0.00	41.70	1	887	0.11%
2021/03/30	3	43.48	0	0.00	43.30	3	871	0.34%
2021/03/26	0	43.20	0	0.00	43.30	0	862	0.00%
2021/03/25	1	44.15	0	0.00	43.65	1	854	0.12%
2021/03/23	1	45.50	0	0.00	44.35	1	837	0.12%
2021/03/22	4	46.36	0	0.00	46.05	4	817	0.49%
2021/03/19	5	46.23	1	46.65	46.65	4	793	0.50%
2021/03/18	3	46.38	4	45.53	45.55	-1	775	-0.13%
2021/03/17	2	44.60	1	45.80	44.65	1	747	0.13%
2021/03/16	1	44.40	2	45.00	44.80	-1	731	-0.14%
2021/03/15	4	44.53	8	44.73	44.30	-4	692	-0.58%
2021/03/12	5	41.70	1	42.30	41.85	4	646	0.62%
2021/03/11	0	0.00	3	42.07	42.00	-3	638	-0.47%
2021/03/10	18	42.71	12	42.82	42.00	6	625	0.96%
2021/03/09	0	0.00	9	41.84	42.40	-9	523	-1.72%
2021/03/02	1	38.90	2	38.53	38.05	-1	433	-0.23%
2021/02/26	3	40.98	2	41.15	40.95	1	421	0.24%
2021/02/25	7	40.55	4.2	41.14	41.10	2.8	404	0.70%
2021/02/24	10.1	39.68	6.1	41.24	41.55	4	359	1.11%
2021/02/23	8	38.06	5.1	38.16	38.20	2.9	283	1.02%
2021/02/22	0.2	35.45	3	35.70	35.75	-2.8	237	-1.18%
2021/02/19	0	0.00	1	32.00	32.50	-1	232	-0.43%
2021/02/18	1.4	31.93	0	0.00	32.05	1.4	250	0.56%
2021/02/17	0	0.00	3	31.55	31.65	-3	251	-1.19%
2021/02/05	0	0.00	1	31.35	30.80	-1	248	-0.40%
2021/01/21	0	0.00	0	29.75	29.85	0	305	0.00%
2021/01/18	0	30.40	0	0.00	30.25	0	301	0.00%
2021/01/14	0	33.20	0	0.00	30.50	0	300	0.00%
2021/01/13	1	30.15	0	0.00	30.40	1	299	0.33%
2021/01/06	0	0.00	1	30.55	30.50	-1	296	-0.34%
2020/12/28	1	31.35	0	0.00	31.30	1	284	0.35%
2020/12/23	0	0.00	1	30.60	30.95	-1	282	-0.35%
2020/12/22	0	0.00	4	32.35	30.90	-4	280	-1.43%
2020/12/21	0	0.00	4	32.76	32.75	-4	274	-1.46%
2020/12/16	0	0.00	2	33.35	33.35	-2	270	-0.74%
2020/12/14	1	33.10	0	0.00	33.20	1	267	0.37%
2020/12/09	0	0.00	1	33.90	33.40	-1	257	-0.39%
2020/12/08	10	33.92	1	33.55	33.70	9	252	3.56%
2020/12/07	0.4	33.60	0	0.00	34.00	0.4	247	0.16%
2020/12/02	2	32.20	0	0.00	32.55	2	232	0.86%
2020/11/26	0	0.00	4.4	32.76	32.95	-4.4	221	-1.98%
2020/11/25	0	0.00	4	33.33	32.20	-4	213	-1.87%
2020/11/24	0	0.00	1	30.80	31.00	-1	192	-0.52%
2020/11/19	0	0.00	1	31.65	31.60	-1	170	-0.59%
2020/11/18	2	31.00	3	31.20	31.35	-1	161	-0.62%
2020/11/17	3	30.60	5	30.73	31.30	-2	148	-1.35%
2020/11/16	9	29.50	5	29.68	29.65	4	126	3.15%
2020/11/13	1	28.85	0	0.00	28.95	1	123	0.81%
2020/11/12	4	29.05	0	0.00	28.95	4	122	3.27%
2020/11/11	2	28.90	1	29.60	29.60	1	117	0.85%
2020/11/10	3	30.60	0	0.00	30.60	3	94	3.18%
2020/11/03	1	28.50	0	0.00	28.55	1	58	1.70%
2020/10/27	0	0.00	1	28.90	28.90	-1	59	-1.68%
2020/09/21	1	29.55	0	0.00	29.80	1	90	1.10%
2020/08/19	0	0.00	1	29.85	29.90	-1	261	-0.38%
2020/08/11	1	28.70	0	0.00	28.70	1	276	0.36%
2020/08/06	1	28.95	0	0.00	29.05	1	278	0.36%
2020/07/28	1	28.00	0	0.00	28.05	1	290	0.34%
2020/07/24	1	30.10	0	0.00	30.05	1	290	0.34%
2020/07/17	0	0.00	2	33.10	33.20	-2	287	-0.70%
2020/07/09	0	0.00	4	33.80	33.80	-4	295	-1.36%
2020/07/07	1	33.30	0	0.00	33.30	1	291	0.34%
2020/06/19	0	0.00	1	33.65	33.90	-1	298	-0.34%
2020/06/18	1	33.80	4	34.00	33.90	-3	299	-1.00%
2020/06/17	1	34.30	0	0.00	34.30	1	300	0.33%
2020/06/16	0	0.00	1	34.70	34.70	-1	302	-0.33%
2020/06/15	4	33.84	0	0.00	34.25	4	309	1.29%
2020/06/12	1	33.25	2	33.78	34.45	-1	313	-0.32%
2020/06/10	1	35.60	1	35.65	35.65	0	314	0.00%
2020/06/03	0	0.00	1	36.00	35.85	-1	310	-0.32%
2020/06/01	2	35.78	2	35.90	35.50	0	303	0.00%
2020/05/29	5	34.91	0	0.00	34.90	5	298	1.68%
2020/05/28	5	37.01	2	38.00	36.10	3	289	1.04%
2020/05/27	4	37.48	2	36.90	36.75	2	272	0.73%
2020/05/26	1	37.50	1	36.90	37.80	0	224	0.00%
2020/05/21	1	32.00	0	0.00	31.85	1	180	0.55%
2020/05/20	1	31.55	0	0.00	31.45	1	180	0.55%
2020/05/19	0	0.00	1	31.85	31.85	-1	181	-0.55%
2020/05/12	1	31.50	0	0.00	31.70	1	183	0.54%
2020/04/28	0	0.00	21	29.95	30.05	-21	193	-10.83%
2020/04/20	2	29.50	0	0.00	29.35	2	209	0.95%
2020/04/08	1	28.40	0	0.00	28.20	1	245	0.41%
2020/03/31	0	0.00	10	28.02	27.30	-10	240	-4.15%
2020/03/27	0	0.00	3	27.95	27.90	-3	240	-1.25%
2020/03/26	1	28.20	0	0.00	27.50	1	239	0.42%
2020/03/25	0	27.70	0	0.00	27.70	0	237	0.00%
2020/03/23	2	22.40	0	0.00	23.95	2	230	0.87%
2020/03/19	30	20.85	0	0.00	21.30	30	227	13.17%
2020/03/02	0	0.00	2	34.55	34.70	-2	183	-1.09%
2020/02/25	0	35.20	0	0.00	35.20	0	177	0.00%
2020/02/20	0	36.10	0	0.00	36.40	0	169	0.00%
2020/02/11	0	36.15	1	36.20	36.15	-1	160	-0.62%
2020/02/05	1	35.95	0	0.00	36.05	1	148	0.67%
2020/01/30	0	0.00	1	37.10	36.05	-1	132	-0.76%
2020/01/13	9	39.83	6	40.10	40.10	3	107	2.80%
2020/01/09	1	42.40	1	42.70	42.95	0	73	0.00%
2019/12/23	0	39.50	0	0.00	39.80	0	57	0.00%
2019/12/17	0	39.60	0	0.00	39.70	0	53	0.00%
2019/12/16	0	39.30	0	0.00	39.50	0	52	0.00%
2019/11/06	0	0.00	0.1	37.40	37.45	-0.1	34	-0.30%
2019/10/24	0	0.00	1	37.30	37.10	-1	37	-2.66%
2019/09/05	0	36.00	0	0.00	36.00	0	53	0.00%
2019/08/29	0	0.00	3	36.00	35.75	-3	55	-5.38%
2019/08/15	3	35.75	0	0.00	36.00	3	60	4.92%
2019/04/25	0	37.00	0	0.00	37.00	0	47	0.00%
2019/04/19	0	0.00	2	36.80	36.90	-2	46	-4.29%
2019/04/09	0	0.00	1	36.70	36.70	-1	43	-2.32%
2019/04/02	2	36.78	0	0.00	36.65	2	42	4.69%
2019/03/22	1	36.20	0	0.00	36.50	1	38	2.60%
2019/03/18	0	36.15	0	0.00	36.15	0	37	0.01%
2019/03/05	0	35.85	0	0.00	35.85	0	53	0.00%
2019/01/28	0	0.00	1	35.70	35.75	-1	73	-1.37%
2019/01/14	0	34.90	0	0.00	34.80	0	73	0.00%
2018/12/05	0	0.00	1	36.40	36.30	-1	68	-1.47%
2018/11/26	2	36.63	1	37.25	36.50	1	46	2.17%
2018/11/05	0	33.20	0	0.00	33.00	0	32	0.00%
2018/10/08	0	34.00	0	0.00	33.90	0	36	0.01%
2018/09/10	0	33.90	0	0.00	33.70	0	54	0.00%
2018/09/07	0	0.00	10	34.08	34.35	-10	54	-18.48%
2018/07/10	0	34.20	0	0.00	34.20	0	76	0.00%
2018/06/25	0.1	37.50	0	0.00	37.60	0.1	78	0.13%
2018/06/13	5	37.75	0	0.00	37.90	5	80	6.20%
2018/06/11	0	37.55	0	0.00	37.60	0	77	0.00%
2018/05/14	1	36.90	0	0.00	37.10	1	70	1.42%
2018/05/11	4	37.10	0	0.00	37.10	4	70	5.69%
2018/04/30	0	0.00	1	36.30	36.30	-1	63	-1.57%
2018/03/28	1	36.05	0	0.00	36.00	1	73	1.36%
2018/03/13	0	0.00	1	34.30	34.50	-1	62	-1.60%
2018/03/08	0	34.10	0	0.00	34.00	0	63	0.00%
2018/03/06	1	33.90	0	0.00	33.90	1	64	1.56%
2018/02/27	0	34.30	0	0.00	34.15	0	64	0.00%
2018/02/05	0	34.80	0	0.00	34.70	0	64	0.00%
2018/01/12	0	35.95	0	0.00	35.95	0	56	0.00%