鳳凰 (5706)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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	3	78.07	0	0.00	78.40	3	1,556	0.19%
2024/05/10	4.3	77.51	10	77.53	78.10	-5.7	1,534	-0.37%
2024/05/09	0	0.00	1	76.30	75.50	-1	1,506	-0.07%
2024/05/08	1	75.60	0	0.00	75.60	1	1,502	0.07%
2024/05/07	7	76.28	20	76.73	75.90	-13	1,496	-0.87%
2024/05/06	11	78.27	2	78.25	77.50	9	1,498	0.60%
2024/05/03	13.1	78.56	2	78.95	78.60	11.1	1,486	0.74%
2024/05/02	19	79.45	14	79.87	80.00	5	1,463	0.34%
2024/04/30	13	76.77	1	76.30	77.70	12	1,405	0.86%
2024/04/29	49	81.11	23	79.40	79.00	26	1,375	1.89%
2024/04/26	10	78.84	19	78.01	79.70	-9	1,233	-0.73%
2024/04/25	43	78.79	33	78.47	78.50	10	1,139	0.88%
2024/04/24	18	75.58	13	74.68	76.30	5	920	0.54%
2024/04/23	31	74.61	21	73.98	73.10	10	828	1.21%
2024/04/22	2	71.75	5	71.32	71.30	-3	732	-0.41%
2024/04/19	3	68.90	0	0.00	69.40	3	742	0.41%
2024/04/18	1	70.00	0	0.00	69.80	1	744	0.13%
2024/04/17	1	68.80	0	0.00	69.30	1	748	0.13%
2024/04/16	0	0.00	6	68.45	68.40	-6	752	-0.80%
2024/04/15	2	72.35	1	71.90	71.60	1	746	0.13%
2024/04/12	7	73.56	8	73.13	73.10	-1	754	-0.13%
2024/04/11	10	74.75	13.4	75.24	74.10	-3.4	727	-0.47%
2024/04/10	1	68.70	1	69.30	69.10	0	587	0.00%
2024/04/09	0	0.00	0.2	67.90	68.00	-0.2	591	-0.03%
2024/04/08	5	67.60	0	0.00	67.70	5	601	0.83%
2024/04/01	1	69.20	1	69.50	68.90	0	661	0.00%
2024/03/29	1	68.50	0	0.00	68.40	1	660	0.15%
2024/03/28	5	69.08	0	0.00	69.10	5	660	0.76%
2024/03/27	0	0.00	2	69.00	68.90	-2	659	-0.30%
2024/03/26	3	68.00	0	0.00	67.50	3	654	0.46%
2024/03/25	1	68.90	2	68.70	68.70	-1	660	-0.15%
2024/03/22	2	68.40	3	69.00	68.40	-1	662	-0.15%
2024/03/21	5	68.30	0.3	68.31	68.30	4.7	660	0.71%
2024/03/19	0	0.00	1	67.20	67.40	-1	663	-0.15%
2024/03/18	6	66.72	0	0.00	66.40	6	664	0.90%
2024/03/15	1	68.80	1	70.30	67.60	0	677	0.00%
2024/03/13	0	0.00	5.1	67.12	67.20	-5.1	648	-0.78%
2024/03/12	0	0.00	2	67.50	68.00	-2	653	-0.31%
2024/03/11	5	62.78	0	0.00	64.20	5	644	0.78%
2024/03/08	1	61.70	0	0.00	60.80	1	635	0.16%
2024/03/07	2	62.05	0	0.00	62.10	2	643	0.31%
2024/03/06	1	62.90	1	63.50	62.30	0	650	0.00%
2024/03/05	2	63.00	0	0.00	63.50	2	669	0.30%
2024/03/04	3	62.00	1	62.20	62.10	2	675	0.30%
2024/03/01	0	0.00	4	61.88	61.90	-4	693	-0.58%
2024/02/27	0	61.90	0	0.00	61.40	0	840	0.00%
2024/02/22	0	0.00	3	62.17	62.00	-3	1,215	-0.25%
2024/02/21	1	62.60	8	62.60	62.70	-7	1,435	-0.49%
2024/02/20	1	62.60	0	0.00	62.80	1	1,698	0.06%
2024/02/19	1	63.80	1	64.40	63.70	0	1,899	0.00%
2024/02/16	4.1	63.53	3	64.30	63.70	1.1	1,910	0.05%
2024/02/15	0	64.60	3	63.77	64.50	-3	1,919	-0.16%
2024/02/02	1	68.70	1	69.50	68.40	0	1,963	0.00%
2024/02/01	1	68.60	0	0.00	68.90	1	1,973	0.05%
2024/01/30	9	69.08	8	68.71	68.80	1	2,042	0.05%
2024/01/29	5	70.20	5	70.44	68.90	0	2,134	0.00%
2024/01/26	1	67.80	0	0.00	67.60	1	2,145	0.05%
2024/01/25	2.4	67.78	1.3	67.80	67.60	1.1	2,178	0.05%
2024/01/24	0	0.00	1	68.30	68.50	-1	2,274	-0.04%
2024/01/23	0.1	67.60	0	0.00	67.50	0.1	2,302	0.01%
2024/01/22	2	68.10	0	0.00	67.90	2	2,313	0.09%
2024/01/19	1	67.90	3	67.80	67.80	-2	2,328	-0.09%
2024/01/18	0.1	67.90	3	68.03	67.50	-2.9	2,361	-0.12%
2024/01/17	5	67.72	1	68.00	67.70	4	2,389	0.17%
2024/01/16	7	68.57	4	68.05	67.40	3	2,417	0.12%
2024/01/15	5.1	70.44	2.1	70.40	70.40	3.1	2,411	0.13%
2024/01/12	0	0.00	2	73.25	74.10	-2	2,380	-0.08%
2024/01/11	2.1	71.83	0	0.00	72.20	2.1	2,377	0.09%
2024/01/10	3.1	72.00	0	0.00	72.80	3.1	2,377	0.13%
2024/01/08	3	75.03	3.1	74.81	74.60	-0.1	2,382	0.00%
2024/01/05	0	0.00	1	74.40	74.00	-1	2,424	-0.04%
2024/01/04	0	0.00	1	73.20	73.00	-1	2,408	-0.04%
2024/01/03	4	74.23	3	73.67	73.70	1	2,413	0.04%
2024/01/02	0.1	72.20	10	72.51	74.00	-9.9	2,405	-0.41%
2023/12/29	16	74.25	13	73.75	73.50	3	2,407	0.12%
2023/12/28	0.1	72.00	0	0.00	71.30	0.1	2,358	0.00%
2023/12/27	0	0.00	2	71.75	72.00	-2	2,361	-0.08%
2023/12/21	0	0.00	2.1	71.55	71.20	-2.1	2,373	-0.09%
2023/12/20	3.1	71.91	7	71.90	71.80	-3.9	2,375	-0.17%
2023/12/19	1.1	70.15	2	70.05	70.20	-0.9	2,371	-0.04%
2023/12/18	4.2	71.13	1	70.90	70.80	3.2	2,373	0.13%
2023/12/15	1.2	71.42	6	71.87	71.40	-4.9	2,377	-0.20%
2023/12/14	4.2	72.63	6	71.97	71.60	-1.8	2,375	-0.08%
2023/12/13	6.2	72.72	7	72.24	72.40	-0.8	2,373	-0.03%
2023/12/12	9	72.84	3	71.93	72.10	6	2,379	0.25%
2023/12/11	1.2	74.51	0	0.00	73.90	1.2	2,375	0.05%
2023/12/08	0.2	75.21	2	74.55	74.40	-1.8	2,411	-0.07%
2023/12/07	2.1	75.84	2	75.35	75.00	0.1	2,412	0.00%
2023/12/06	1.1	75.41	3	75.83	75.40	-1.9	2,414	-0.08%
2023/12/05	0	75.01	2	73.80	73.90	-2	2,396	-0.08%
2023/12/04	0	75.35	7	75.27	75.10	-7	2,396	-0.29%
2023/12/01	2	74.70	10	74.74	74.30	-8	2,389	-0.33%
2023/11/30	10	75.23	10	74.72	74.30	0	2,386	0.00%
2023/11/29	2	74.75	0	74.90	73.90	2	2,376	0.09%
2023/11/28	0	0.00	3	74.10	74.80	-3	2,371	-0.13%
2023/11/27	17	73.50	17.1	74.28	73.00	-0.1	2,368	0.00%
2023/11/24	31.1	76.35	12.5	75.30	75.10	18.6	2,338	0.80%
2023/11/22	35	81.45	47	79.18	78.50	-12	2,199	-0.55%
2023/11/21	15.5	76.89	9	77.52	78.50	6.5	2,154	0.30%
2023/11/20	84.2	77.92	75.2	76.62	76.50	9	2,078	0.43%
2023/11/17	48.1	78.60	67.1	80.33	82.60	-19	1,878	-1.01%
2023/11/16	65	72.65	68	73.31	75.10	-3	1,634	-0.18%
2023/11/15	3.1	68.60	1	69.10	69.10	2.1	1,434	0.15%
2023/11/14	3	68.43	0	0.00	67.90	3	1,440	0.21%
2023/11/13	54	69.26	52	69.15	69.50	2	1,458	0.14%
2023/11/10	11.1	67.79	13	68.35	68.80	-1.9	1,446	-0.13%
2023/11/09	19	67.87	16	67.62	67.30	3	1,446	0.21%
2023/11/08	6	68.52	18	68.65	68.70	-12	1,484	-0.81%
2023/11/07	45	69.67	25	69.90	69.10	20	1,529	1.31%
2023/11/06	45	69.68	33	69.96	69.50	12	1,509	0.80%
2023/11/03	5	68.36	5	67.60	67.80	0	1,443	0.00%
2023/11/02	4	68.03	6	68.53	68.90	-2	1,472	-0.14%
2023/11/01	35	68.09	34	68.54	68.80	1	1,456	0.07%
2023/10/31	2	66.35	2	66.85	66.60	0	1,380	0.00%
2023/10/30	6	65.43	0	0.00	65.60	6	1,380	0.43%
2023/10/27	0	0.00	16.1	66.45	66.40	-16.1	1,404	-1.14%
2023/10/26	18	65.92	20	65.23	64.90	-2	1,455	-0.14%
2023/10/25	16.1	64.62	20	65.30	66.60	-3.9	1,593	-0.25%
2023/10/24	4	62.43	8.3	63.14	64.70	-4.3	1,613	-0.27%
2023/10/23	1	61.50	5	60.64	60.90	-4	1,677	-0.24%
2023/10/20	4	59.90	5	59.48	60.20	-1	1,720	-0.06%
2023/10/19	1	60.50	1	61.60	61.00	0	1,795	0.00%
2023/10/18	0	61.40	2	61.30	60.30	-2	1,978	-0.10%
2023/10/17	6.3	62.31	2	62.50	62.00	4.3	2,111	0.20%
2023/10/16	2.1	62.00	2	62.25	62.10	0.1	2,152	0.01%
2023/10/13	44	64.83	15	64.10	63.60	29	2,203	1.32%
2023/10/12	1	63.30	3	63.63	63.80	-2	2,197	-0.09%
2023/10/11	3	64.63	0	0.00	63.00	3	2,265	0.13%
2023/10/05	2	65.40	2	65.85	65.40	0	2,363	0.00%
2023/10/04	3	64.50	3	63.97	63.80	0	2,401	0.00%
2023/10/03	3	65.23	1	65.50	64.60	2	2,443	0.08%
2023/10/02	3	65.93	2	66.30	66.50	1	2,587	0.04%
2023/09/28	5	65.88	4	66.00	65.60	1	2,695	0.04%
2023/09/27	2	66.05	2	66.30	65.20	0	2,802	0.00%
2023/09/26	2	66.20	1	66.30	65.50	1	2,856	0.04%
2023/09/25	1	66.40	4	66.15	66.40	-3	2,928	-0.10%
2023/09/22	1	65.50	0	0.00	65.70	1	2,964	0.03%
2023/09/21	2	65.10	2	65.50	65.50	0	3,055	0.00%
2023/09/20	1	67.20	1.8	67.27	66.20	-0.8	3,206	-0.02%
2023/09/19	1	68.00	1	67.30	67.20	0	3,341	0.00%
2023/09/18	1	68.10	1	68.20	68.10	0	3,433	0.00%
2023/09/15	2	69.45	2	69.50	68.60	0	3,647	0.00%
2023/09/14	1.1	69.12	3	69.83	70.00	-1.9	3,887	-0.05%
2023/09/13	4.3	69.89	3.3	69.40	69.00	0.9	4,095	0.02%
2023/09/12	4	67.48	4.7	67.31	67.20	-0.7	4,182	-0.02%
2023/09/11	5	68.56	8	67.78	67.80	-3	4,303	-0.07%
2023/09/08	4.1	68.88	15	68.73	68.50	-10.9	4,651	-0.23%
2023/09/07	12	69.33	2	68.80	68.80	10	5,014	0.20%
2023/09/06	13	70.24	4	70.23	69.90	9	5,199	0.17%
2023/09/05	2	70.60	2	70.95	70.70	0	5,585	0.00%
2023/09/04	5	70.88	1	71.00	71.00	4	6,177	0.06%
2023/09/01	0.1	72.50	9	72.27	71.90	-9	6,958	-0.13%
2023/08/31	4	72.35	2	72.45	72.10	2	7,232	0.03%
2023/08/30	2.1	73.37	1	73.90	73.20	1.1	7,433	0.01%
2023/08/29	4.1	72.52	7	73.17	74.00	-2.9	7,747	-0.04%
2023/08/28	22	72.53	8	74.34	71.50	14	8,316	0.17%
2023/08/25	17.1	78.10	20	77.87	76.90	-2.9	8,681	-0.03%
2023/08/24	2.1	74.14	1	74.70	74.10	1.1	8,756	0.01%
2023/08/23	9.4	74.34	14	75.27	74.30	-4.6	8,955	-0.05%
2023/08/22	9.1	73.68	0.1	73.60	73.40	9	9,491	0.09%
2023/08/21	1.2	75.73	0	0.00	75.10	1.2	10,437	0.01%
2023/08/18	5.1	76.19	3	76.57	75.60	2.1	10,722	0.02%
2023/08/17	2.1	76.84	6	78.35	77.90	-4	10,905	-0.04%
2023/08/16	6.1	75.29	6	75.58	75.80	0.1	11,027	0.00%
2023/08/15	7	77.40	3	77.57	77.00	4	11,274	0.04%
2023/08/14	4.1	78.16	9	76.28	77.30	-5	11,375	-0.04%
2023/08/11	22	78.72	7	78.16	79.40	15	11,597	0.13%
2023/08/10	23	78.10	3	78.13	78.50	20	11,751	0.17%
2023/08/09	5	79.04	3	79.43	78.70	2	11,868	0.02%
2023/08/08	12	81.06	21	81.30	79.40	-9	11,911	-0.08%
2023/08/07	7	79.05	8	80.10	81.10	-1	11,903	-0.01%
2023/08/04	7.1	80.18	3.2	80.63	79.80	3.9	11,889	0.03%
2023/08/02	14	79.53	8.1	80.35	79.40	5.9	11,881	0.05%
2023/08/01	4	81.10	0	0.00	81.00	4	11,857	0.03%
2023/07/31	7.1	80.24	5.1	80.59	80.00	2	11,825	0.02%
2023/07/28	27.1	82.69	8	82.45	82.30	19.1	11,760	0.16%
2023/07/27	7	81.74	4	82.18	82.30	3	11,589	0.03%
2023/07/26	9	80.60	11	82.51	81.00	-2	11,542	-0.02%
2023/07/25	3.8	79.84	10	78.82	79.70	-6.2	11,456	-0.05%
2023/07/24	7	79.19	8.8	79.10	79.80	-1.8	11,409	-0.02%
2023/07/21	16	82.91	30.1	82.32	81.00	-14.1	11,333	-0.12%
2023/07/20	42	84.58	17.1	84.88	84.70	24.9	11,152	0.22%
2023/07/19	14.1	81.24	5	81.26	80.50	9.1	11,014	0.08%
2023/07/18	14	83.24	6	81.33	80.60	8	10,979	0.07%
2023/07/17	7	86.34	14	87.06	84.80	-7	10,933	-0.06%
2023/07/14	11.1	89.21	10.5	90.18	88.50	0.6	10,927	0.01%
2023/07/13	10.1	90.86	8.3	91.61	89.50	1.9	10,872	0.02%
2023/07/12	19.4	93.07	12	92.69	91.60	7.4	10,871	0.07%
2023/07/11	10.2	97.69	17	98.96	95.80	-6.8	10,890	-0.06%
2023/07/10	4.3	97.92	13	97.48	96.90	-8.7	10,951	-0.08%
2023/07/07	33.2	100.60	24	99.47	98.00	9.2	10,905	0.08%
2023/07/06	7.1	102.29	21	103.50	101.00	-13.9	10,761	-0.13%
2023/07/05	29.1	107.05	9	110.00	105.50	20.1	10,654	0.19%
2023/07/04	6.3	108.77	8	109.25	109.00	-1.7	10,551	-0.02%
2023/07/03	13.1	112.96	13	112.77	112.00	0.1	10,500	0.00%
2023/06/30	1	111.00	2	111.75	111.50	-1	10,439	-0.01%
2023/06/29	12	112.08	6.1	111.51	113.00	5.9	10,417	0.06%
2023/06/28	12.1	111.25	36	111.65	111.50	-24	10,357	-0.23%
2023/06/27	5.1	108.23	16	108.63	108.50	-10.9	10,253	-0.11%
2023/06/26	6.1	111.83	3	110.67	112.00	3.1	10,121	0.03%
2023/06/21	35.2	114.18	22.1	114.23	112.00	13.1	10,035	0.13%
2023/06/20	26.1	115.10	23.1	115.87	114.00	3	9,827	0.03%
2023/06/19	25.3	113.65	32	115.02	113.00	-6.7	9,597	-0.07%
2023/06/16	16	111.72	8.6	113.24	110.00	7.4	9,395	0.08%
2023/06/15	15.4	113.35	17.4	112.14	114.50	-2	9,281	-0.02%
2023/06/14	47.1	112.92	28	113.59	113.00	19.1	9,177	0.21%
2023/06/13	37.3	114.48	31.4	114.31	111.50	5.9	8,851	0.07%
2023/06/12	10.2	112.33	15	112.53	110.00	-4.8	8,499	-0.06%
2023/06/09	21.3	116.06	34	113.35	116.50	-12.7	8,329	-0.15%
2023/06/08	64.1	124.44	60	122.60	119.50	4.1	7,981	0.05%
2023/06/07	82.1	122.71	61	122.85	123.00	21.1	7,613	0.28%
2023/06/06	8	112.25	39.2	114.76	118.00	-31.2	6,856	-0.46%
2023/06/05	35.1	109.75	16.1	107.66	107.50	19	6,603	0.29%
2023/06/02	52.1	104.69	38.1	107.34	109.50	14.1	6,400	0.22%
2023/06/01	83.1	103.71	63.1	104.86	102.00	20	6,089	0.33%
2023/05/31	19	95.92	28.7	96.79	99.10	-9.7	5,541	-0.17%
2023/05/30	24.1	92.53	28	89.80	90.10	-3.9	5,158	-0.08%
2023/05/29	16	90.19	10.2	89.76	90.00	5.8	4,980	0.12%
2023/05/26	39.4	93.33	40.1	92.33	87.90	-0.8	4,826	-0.02%
2023/05/25	123.3	88.71	146.1	89.47	95.30	-22.8	4,388	-0.52%	大買/大賣/
2023/05/24	47.3	84.61	52.1	86.15	86.70	-4.9	3,504	-0.14%
2023/05/23	24	74.45	53.5	77.19	78.90	-29.5	3,272	-0.90%
2023/05/22	43	71.48	42	71.59	71.80	1	3,207	0.03%
2023/05/19	30	70.60	93.2	69.29	70.20	-63.2	3,211	-1.97%
2023/05/18	50	67.47	71	67.55	67.90	-21	3,290	-0.64%
2023/05/17	70	67.74	94.5	67.57	67.90	-24.5	3,536	-0.69%
2023/05/16	40	66.13	48.1	66.20	66.80	-8.1	3,334	-0.24%
2023/05/15	45	64.53	22.1	65.86	63.50	22.9	3,127	0.73%
2023/05/12	3	62.10	7	62.26	62.90	-4	2,993	-0.13%
2023/05/11	9	61.97	6	62.60	61.70	3	2,946	0.10%
2023/05/10	5.2	59.84	0	0.00	61.60	5.2	2,904	0.18%
2023/05/09	6	60.12	0	0.00	60.00	6	2,910	0.21%
2023/05/08	0.3	63.10	0	0.00	61.60	0.3	2,937	0.01%
2023/05/05	1	62.50	0	0.00	62.30	1	2,979	0.03%
2023/05/04	0	0.00	7	62.30	62.30	-7	2,987	-0.23%
2023/04/28	0	0.00	1	63.20	62.80	-1	3,010	-0.03%
2023/04/27	0	0.00	7	61.37	61.90	-7	3,005	-0.23%
2023/04/26	1	60.70	3	60.50	61.90	-2	3,005	-0.07%
2023/04/25	2	61.15	1	63.70	61.00	1	3,013	0.03%
2023/04/24	1	62.50	0	0.00	62.60	1	3,007	0.03%
2023/04/21	11	62.75	0	0.00	62.50	11	3,013	0.37%
2023/04/20	1	64.30	0	0.00	64.00	1	3,006	0.03%
2023/04/19	2	67.00	8.2	66.95	65.90	-6.2	2,989	-0.21%
2023/04/18	16	64.59	1	65.20	64.50	15	2,947	0.51%
2023/04/17	8	67.48	6	67.60	65.90	2	2,948	0.07%
2023/04/14	2	67.20	12	67.08	66.40	-10	2,918	-0.34%
2023/04/13	69	67.24	73.7	66.65	66.00	-4.7	2,847	-0.16%
2023/04/12	1	63.20	0	0.00	63.50	1	2,774	0.04%
2023/04/11	1.2	63.60	21	63.83	63.30	-19.8	2,804	-0.71%
2023/04/07	6.1	62.97	0	0.00	62.80	6.1	2,973	0.20%
2023/04/06	6	63.27	0	0.00	63.00	6	2,992	0.20%
2023/03/31	1.2	63.44	1.1	63.41	64.30	0.1	2,995	0.00%
2023/03/30	4	64.35	0	0.00	64.00	4	3,022	0.13%
2023/03/29	3	64.10	5	64.46	65.00	-2	3,034	-0.07%
2023/03/28	15	64.63	9	64.69	63.40	6	3,025	0.20%
2023/03/27	3	63.47	2	64.20	63.80	1	3,022	0.03%
2023/03/24	11	63.46	2	63.60	63.80	9	3,506	0.26%
2023/03/23	3	64.20	1	64.00	64.30	2	3,602	0.06%
2023/03/22	1.1	64.76	0	0.00	64.30	1.1	3,607	0.03%
2023/03/21	2	63.80	4	63.88	63.60	-2	3,599	-0.06%
2023/03/20	2	61.90	6	61.77	62.30	-4	3,596	-0.11%
2023/03/17	1	60.70	11	60.69	61.20	-10	3,601	-0.28%
2023/03/16	4.1	59.48	0	0.00	59.20	4.1	3,583	0.11%
2023/03/15	1	62.50	0	0.00	62.40	1	3,557	0.03%
2023/03/14	0	0.00	1	63.30	62.50	-1	3,552	-0.03%
2023/03/13	16.1	63.61	10	64.14	63.90	6.1	3,539	0.17%
2023/03/10	49.1	67.01	8	68.13	65.40	41.1	3,509	1.17%
2023/03/09	13	68.21	13	68.70	69.80	0	3,310	0.00%
2023/03/08	21	67.43	3	68.70	67.60	18	3,307	0.54%
2023/03/06	1.1	67.82	0	0.00	67.80	1.1	3,319	0.03%
2023/03/03	13.2	68.18	20	67.94	67.90	-6.8	3,306	-0.21%
2023/03/02	15.1	70.13	2	69.45	69.00	13.1	3,257	0.40%
2023/03/01	0	0.00	1	70.50	70.00	-1	3,216	-0.03%
2023/02/24	4	70.23	5	70.42	71.20	-1	3,199	-0.03%
2023/02/23	9	70.94	5	71.12	70.90	4	3,153	0.13%
2023/02/22	10	69.49	16.3	69.63	68.80	-6.3	3,097	-0.20%
2023/02/21	10.1	67.86	11	68.31	68.80	-0.9	3,029	-0.03%
2023/02/20	22.2	68.78	12	69.00	68.60	10.2	2,971	0.34%
2023/02/17	24	71.02	20	71.33	71.90	4	2,839	0.14%
2023/02/16	14	69.89	25	70.74	71.80	-11	2,687	-0.41%
2023/02/15	27	68.31	84	67.80	68.80	-57	2,351	-2.42%
2023/02/14	12	63.03	31	63.73	64.40	-19	1,982	-0.96%
2023/02/13	1	60.90	0	0.00	61.80	1	1,919	0.05%
2023/02/10	3	61.57	2	61.65	61.30	1	1,921	0.05%
2023/02/09	5	63.26	2	63.40	62.20	3	1,923	0.16%
2023/02/07	0	0.00	1	63.00	63.00	-1	1,912	-0.05%
2023/02/06	2	62.25	7	62.10	62.60	-5	1,910	-0.26%
2023/02/03	2	61.50	5	62.28	61.20	-3	1,885	-0.16%
2023/02/02	2	61.60	7	61.83	61.40	-5	1,844	-0.27%
2023/02/01	1	61.40	4	61.75	61.90	-3	1,847	-0.16%
2023/01/31	2	60.40	2	59.70	60.30	0	1,844	0.00%
2023/01/30	0	0.00	1	59.70	59.50	-1	1,850	-0.05%
2023/01/16	2	59.50	1	59.90	60.00	1	1,887	0.05%
2023/01/13	3	59.23	5	60.00	59.00	-2	1,916	-0.10%
2023/01/12	0	0.00	3	61.10	60.90	-3	1,931	-0.16%
2023/01/11	0	0.00	15	61.00	60.90	-15	1,946	-0.77%
2023/01/10	2	62.05	2	61.60	61.60	0	1,968	0.00%
2023/01/09	4	62.20	0	0.00	61.60	4	2,018	0.20%
2023/01/05	1	62.60	0	0.00	61.20	1	2,165	0.05%
2023/01/04	3	62.70	3	61.90	61.90	0	2,163	0.00%
2022/12/30	1	61.80	3	62.17	61.40	-2	2,230	-0.09%
2022/12/29	4	59.58	9	59.59	61.80	-5	2,205	-0.23%
2022/12/28	6	61.05	7	61.56	61.00	-1	2,187	-0.05%
2022/12/27	20	63.30	18	65.07	60.70	2	2,143	0.09%
2022/12/26	0	0.00	9	60.82	60.30	-9	2,064	-0.44%
2022/12/23	2	61.00	0	0.00	61.10	2	2,124	0.09%
2022/12/22	21	61.38	21.2	61.28	61.40	-0.2	2,150	-0.01%
2022/12/21	0	0.00	7	59.59	60.50	-7	2,168	-0.32%
2022/12/20	18	58.66	12	58.45	57.90	6	2,218	0.27%
2022/12/19	6.2	58.61	5.2	58.39	58.50	1	2,292	0.04%
2022/12/16	89.2	64.95	54	65.10	60.10	35.2	2,435	1.44%
2022/12/15	10	62.10	10	63.19	64.70	0	2,212	0.00%
2022/12/14	5	58.72	2	58.40	58.90	3	2,182	0.14%
2022/12/13	4	58.00	7	58.29	58.20	-3	2,273	-0.13%
2022/12/12	11	58.35	5	57.90	57.80	6	2,351	0.26%
2022/12/09	1	57.60	3	58.07	57.50	-2	2,504	-0.08%
2022/12/08	0	0.00	1	58.30	58.00	-1	2,546	-0.04%
2022/12/07	1	58.30	0	0.00	56.80	1	2,583	0.04%
2022/12/02	0	0.00	1	57.50	57.30	-1	2,608	-0.04%
2022/12/01	1	58.00	3	58.37	58.50	-2	2,605	-0.08%
2022/11/30	12	56.50	11	56.93	57.50	1	2,647	0.04%
2022/11/29	2	56.05	2.1	56.06	56.30	-0.1	2,628	0.00%
2022/11/28	0	0.00	2	54.10	54.00	-2	2,597	-0.08%
2022/11/25	7	52.59	0	0.00	52.10	7	2,600	0.27%
2022/11/23	1	52.00	15	52.13	52.00	-14	2,708	-0.52%
2022/11/22	0	0.00	3	52.30	52.00	-3	2,959	-0.10%
2022/11/21	3	53.33	12	52.88	52.50	-9	3,049	-0.30%
2022/11/18	30	56.84	1	56.00	53.40	29	3,042	0.95%
2022/11/17	1	53.30	2	53.45	54.10	-1	2,979	-0.03%
2022/11/16	0	0.00	2	52.45	52.20	-2	2,969	-0.07%
2022/11/11	2	51.30	1	51.80	51.40	1	2,998	0.03%
2022/11/10	0	0.00	5	50.80	50.30	-5	2,992	-0.17%
2022/11/09	8	51.21	5	51.10	50.70	3	3,010	0.10%
2022/11/08	6	51.93	15	51.77	51.50	-9	3,006	-0.30%
2022/11/07	10	49.30	20	49.39	50.80	-10	2,995	-0.33%
2022/11/04	0	0.00	1	48.80	49.55	-1	2,991	-0.03%
2022/11/02	1	48.50	1	48.45	48.30	0	2,994	0.00%
2022/11/01	7	47.34	6	47.37	47.60	1	2,996	0.03%
2022/10/31	2	45.98	0	0.00	45.85	2	3,001	0.07%
2022/10/28	1	45.70	1	45.65	45.60	0	3,013	0.00%
2022/10/26	41	44.90	11.2	45.47	45.40	29.8	3,024	0.99%
2022/10/25	10	45.15	10	45.70	45.50	0	3,021	0.00%
2022/10/24	8	46.16	15	46.41	46.60	-7	3,022	-0.23%
2022/10/21	0	0.00	4	45.10	44.70	-4	3,012	-0.13%
2022/10/19	3	48.67	1	49.05	47.60	2	3,103	0.06%
2022/10/18	3	48.50	6	48.31	48.80	-3	3,113	-0.10%
2022/10/17	4	48.21	5	47.79	49.25	-1	3,120	-0.03%
2022/10/14	5	50.54	7	50.49	50.40	-2	3,130	-0.06%
2022/10/13	19	53.46	12	54.33	52.20	7	3,209	0.22%
2022/10/12	7	58.19	7	58.54	58.00	0	3,541	0.00%
2022/10/11	20	57.83	22	57.40	57.20	-2	3,609	-0.06%
2022/10/07	66	59.02	66	59.40	58.60	0	3,604	0.00%
2022/10/06	1	56.90	0	0.00	57.90	1	3,550	0.03%
2022/10/05	8	57.80	2	57.30	57.30	6	3,565	0.17%
2022/10/04	18	58.55	16	58.14	58.10	2	3,569	0.06%
2022/10/03	2	58.00	5	58.10	57.90	-3	3,583	-0.08%
2022/09/30	38	56.67	38	57.02	58.00	0	3,573	0.00%
2022/09/29	3	56.50	0	0.00	56.40	3	3,521	0.09%
2022/09/28	82	56.98	1	55.50	55.00	81	3,508	2.31%
2022/09/27	42	59.68	32	59.97	59.60	10	3,500	0.29%
2022/09/26	6	63.17	3	65.23	62.00	3	3,503	0.09%
2022/09/23	52	68.43	14.3	66.65	65.40	37.7	3,468	1.09%
2022/09/22	14	69.62	25.4	69.69	67.90	-11.4	3,298	-0.35%
2022/09/21	3	66.60	3	67.27	67.50	0	3,046	0.00%
2022/09/20	3	66.13	27	66.49	67.00	-24	2,982	-0.80%
2022/09/19	16	65.26	2	64.80	65.00	14	2,916	0.48%
2022/09/16	27	66.00	66.9	67.11	66.60	-39.9	2,865	-1.39%
2022/09/15	3.1	65.96	0	0.00	64.00	3.1	2,746	0.11%
2022/09/14	1	63.50	1	65.50	65.40	0	2,752	0.00%
2022/09/13	10	64.00	12.1	63.96	64.80	-2.1	2,774	-0.08%
2022/09/12	6	62.80	11	63.15	63.50	-5	2,797	-0.18%
2022/09/08	0	0.00	0.1	61.90	62.00	-0.1	2,866	0.00%
2022/09/06	17	63.01	9.1	63.97	61.40	7.9	2,930	0.27%
2022/09/05	0	0.00	0.2	62.10	61.30	-0.2	2,946	-0.01%
2022/09/02	0	0.00	2	63.00	62.80	-2	3,159	-0.06%
2022/09/01	2	63.90	0	0.00	63.50	2	3,215	0.06%
2022/08/31	3	65.60	5	65.78	64.60	-2	3,315	-0.06%
2022/08/30	1	63.70	1	63.70	64.00	0	3,468	0.00%
2022/08/29	18	67.29	21	65.89	63.80	-3	3,661	-0.08%
2022/08/26	10	63.79	15	65.37	66.30	-5	3,950	-0.13%
2022/08/24	0	0.00	6	61.00	60.60	-6	4,646	-0.13%
2022/08/23	1	60.40	0	0.00	61.00	1	5,142	0.02%
2022/08/22	6	61.20	0	0.00	61.30	6	5,294	0.11%
2022/08/16	1	60.20	0	0.00	60.20	1	5,449	0.02%
2022/08/15	1	59.20	2	59.65	59.70	-1	5,480	-0.02%
2022/08/09	6	59.47	0	0.00	59.10	6	5,634	0.11%
2022/08/05	5	60.32	2	60.00	60.20	3	5,843	0.05%
2022/08/04	2	57.00	1	58.50	58.70	1	5,940	0.02%
2022/08/03	21	59.59	1	59.80	59.50	20	5,966	0.34%
2022/08/02	2	61.70	1	61.10	61.40	1	6,019	0.02%
2022/07/29	1	63.80	1	63.00	64.00	0	6,289	0.00%
2022/07/27	0	0.00	5	69.20	68.80	-5	6,352	-0.08%
2022/07/26	10	70.74	8	70.80	67.80	2	6,463	0.03%
2022/07/25	1	70.60	5	69.30	69.30	-4	6,565	-0.06%
2022/07/22	0	0.00	14	68.89	69.50	-14	6,553	-0.21%
2022/07/21	14	67.94	12	68.43	69.30	2	6,560	0.03%
2022/07/20	30	69.99	35.2	69.84	70.10	-5.2	6,591	-0.08%
2022/07/19	60	70.28	61.1	70.41	68.50	-1.1	6,508	-0.02%
2022/07/18	0	0.00	3	65.83	66.40	-3	6,168	-0.05%
2022/07/15	1	60.40	0	0.00	60.40	1	6,161	0.02%
2022/07/14	0	0.00	2	59.20	61.10	-2	6,215	-0.03%
2022/07/13	3	60.90	5	61.02	60.50	-2	6,307	-0.03%
2022/07/12	2	58.50	3	59.53	58.70	-1	6,479	-0.02%
2022/07/11	4	60.80	10	60.95	61.00	-6	6,753	-0.09%
2022/07/08	8	61.00	8	61.73	60.70	0	7,090	0.00%
2022/07/07	10	60.28	50	59.69	60.20	-40	7,256	-0.55%
2022/07/06	47	60.52	35	60.74	60.00	12	7,260	0.17%
2022/07/05	8	62.30	11	61.92	62.30	-3	7,337	-0.04%
2022/07/04	40	58.58	17	59.95	59.60	23	7,473	0.31%
2022/07/01	32	59.94	36	60.28	57.30	-4	7,472	-0.05%
2022/06/30	20	63.15	30	62.67	62.00	-10	7,476	-0.13%
2022/06/29	5	63.92	4	64.03	64.10	1	7,544	0.01%
2022/06/28	5	64.26	0	0.00	63.60	5	7,760	0.06%
2022/06/27	15	64.50	19	63.62	65.20	-4	7,879	-0.05%
2022/06/24	50	62.83	51	62.65	62.60	-1	8,086	-0.01%
2022/06/23	21	62.81	20	63.44	62.20	1	8,142	0.01%
2022/06/22	27	66.83	0	0.00	63.50	27	8,307	0.33%
2022/06/21	19	67.81	9	66.99	68.10	10	8,303	0.12%
2022/06/20	9	67.80	9	67.96	65.70	0	8,572	0.00%
2022/06/17	37	67.43	34	68.14	69.10	3	8,636	0.03%
2022/06/16	3	69.03	5	70.00	67.90	-2	8,605	-0.02%
2022/06/15	10	70.40	17	69.98	69.40	-7	8,658	-0.08%
2022/06/14	17	69.92	15	70.01	70.30	2	8,852	0.02%
2022/06/13	20	73.31	17.1	72.56	70.30	3	8,844	0.03%
2022/06/10	17.1	72.71	11.3	72.72	72.50	5.8	8,719	0.07%
2022/06/09	33.3	73.58	38	73.47	72.90	-4.7	8,760	-0.05%
2022/06/08	41	73.10	38	73.28	72.90	3	8,742	0.03%
2022/06/07	59	72.61	86	71.16	72.90	-27	8,753	-0.31%
2022/06/06	74.2	75.98	49	75.56	73.70	25.2	8,664	0.29%
2022/06/02	96	74.76	100.1	75.74	75.00	-4.1	8,360	-0.05%
2022/06/01	54.1	73.01	39	73.14	72.00	15.1	7,901	0.19%
2022/05/31	63	72.41	64	73.01	72.80	-1	8,076	-0.01%
2022/05/30	12	70.61	23	70.79	72.00	-11	7,905	-0.14%
2022/05/27	7	65.43	8	65.89	65.50	-1	7,907	-0.01%
2022/05/26	1	65.20	0	0.00	64.00	1	8,044	0.01%
2022/05/25	1	64.40	2	64.80	65.00	-1	8,740	-0.01%
2022/05/23	0	0.00	3	62.77	63.40	-3	9,376	-0.03%
2022/05/20	1	61.50	0	61.90	61.30	1	9,496	0.01%
2022/05/19	10	60.13	5	59.92	61.70	5	9,784	0.05%
2022/05/18	7	63.97	5	63.76	63.70	2	10,320	0.02%
2022/05/17	1	63.50	1	64.50	63.60	0	10,383	0.00%
2022/05/16	19	63.71	4	63.25	64.40	15	10,384	0.14%
2022/05/13	9	61.73	5	61.50	64.00	4	10,384	0.04%
2022/05/12	9	65.07	9	65.43	63.00	0	10,243	0.00%
2022/05/11	5	70.18	7	70.06	70.00	-2	10,145	-0.02%
2022/05/10	4	69.40	3	69.37	69.80	1	10,105	0.01%
2022/05/09	10	72.00	11	73.42	70.50	-1	10,033	-0.01%
2022/05/06	3	70.53	3	70.40	71.00	0	9,780	0.00%
2022/05/05	1	71.50	1	70.70	70.60	0	9,750	0.00%
2022/05/04	15	71.48	10	71.50	71.20	5	9,724	0.05%
2022/05/03	6	70.85	5	70.90	71.40	1	9,662	0.01%
2022/04/29	9	71.62	27	70.63	69.80	-18	9,511	-0.19%
2022/04/27	20	66.95	20	67.63	67.50	0	9,278	0.00%
2022/04/26	5	68.68	1	70.60	68.10	4	9,233	0.04%
2022/04/25	8	68.61	6	68.73	68.70	2	9,134	0.02%
2022/04/22	5	68.14	4	68.23	67.90	1	9,033	0.01%
2022/04/21	4	67.58	6	68.67	69.10	-2	8,993	-0.02%
2022/04/20	3	67.97	3	68.10	68.00	0	8,925	0.00%
2022/04/19	3	69.63	1	68.50	68.40	2	8,856	0.02%
2022/04/18	10	70.28	5	68.64	68.10	5	8,743	0.06%
2022/04/15	13	76.89	5	78.78	71.90	8	8,542	0.09%
2022/04/14	29	79.57	21	79.55	77.20	8	8,248	0.10%
2022/04/13	10	69.90	15	69.78	73.70	-5	7,877	-0.06%
2022/04/12	1	67.00	3	66.37	67.00	-2	7,686	-0.03%
2022/04/11	11	65.53	0	0.00	65.30	11	7,645	0.14%
2022/04/08	23	68.38	58	68.30	69.10	-35	7,542	-0.46%
2022/04/07	21	65.86	18	66.41	65.00	3	7,353	0.04%
2022/04/06	6	67.10	7	67.09	66.70	-1	7,274	-0.01%
2022/04/01	50	66.56	24.1	66.85	67.50	25.9	7,200	0.36%
2022/03/31	47	68.48	56	67.82	66.70	-9	7,105	-0.13%
2022/03/30	35	66.71	11	66.98	67.00	24	6,869	0.35%
2022/03/29	57	67.07	39	67.18	65.50	18	6,733	0.27%
2022/03/28	8	63.03	5	63.52	64.50	3	6,486	0.05%
2022/03/25	23	67.49	31	67.84	66.70	-8	6,387	-0.13%
2022/03/24	18	66.38	12	66.22	65.60	6	6,172	0.10%
2022/03/23	47	66.75	60	67.52	66.30	-13	6,104	-0.21%
2022/03/22	37	65.07	36	65.44	64.80	1	5,766	0.02%
2022/03/21	5	63.02	0	0.00	63.10	5	5,648	0.09%
2022/03/18	4	64.50	6	65.02	63.90	-2	5,594	-0.04%
2022/03/17	41	65.69	39.7	66.03	64.60	1.4	5,490	0.02%
2022/03/16	2	62.30	7	62.60	62.70	-5	5,248	-0.10%
2022/03/15	8	61.41	1	63.00	62.30	7	5,170	0.14%
2022/03/14	15	62.72	8	62.40	63.10	7	5,069	0.14%
2022/03/11	8	61.83	3	62.80	63.10	5	4,962	0.10%
2022/03/10	22	65.20	23	64.34	61.90	-1	4,862	-0.02%
2022/03/09	7	61.51	7	60.80	62.00	0	4,621	0.00%
2022/03/08	7	61.60	7	62.16	61.10	0	4,484	0.00%
2022/03/07	7	62.84	22	63.63	61.10	-15	4,248	-0.35%
2022/03/04	19.4	67.35	19	67.23	67.00	0.4	4,126	0.01%
2022/03/03	18	65.82	14.1	65.50	68.50	3.9	3,744	0.10%
2022/03/02	14.3	62.40	10.1	62.69	62.30	4.2	3,418	0.12%
2022/03/01	16.3	60.99	20.1	61.74	62.50	-3.8	3,265	-0.12%
2022/02/25	114.7	66.07	101	63.86	61.80	13.7	3,030	0.45%	大買/大賣/
2022/02/24	117	61.93	127.9	63.46	66.00	-10.9	2,306	-0.47%	大買/大賣/
2022/02/23	15	58.67	17.1	59.36	60.00	-2.1	1,825	-0.12%
2022/02/22	7	56.53	9.1	56.85	58.90	-2.1	1,607	-0.13%
2022/02/21	35	59.20	37	58.77	57.60	-2	1,440	-0.14%
2022/02/18	37	56.52	35	57.29	59.10	2	1,125	0.18%
2022/02/17	2	52.95	10.1	54.05	54.50	-8.1	524	-1.55%
2022/02/16	3	49.53	3	49.18	49.55	0	436	0.00%
2022/02/15	8	50.34	11	49.75	48.05	-3	410	-0.73%
2022/02/14	1	47.55	2	47.85	47.55	-1	359	-0.28%
2022/02/11	0	0.00	5.4	46.64	46.60	-5.4	351	-1.53%
2022/02/09	0	0.00	5	44.90	44.70	-5	347	-1.44%
2022/02/07	1	44.00	0	0.00	43.85	1	335	0.30%
2022/01/26	0	0.00	5	42.24	43.50	-5	339	-1.47%
2022/01/25	5	41.45	0	0.00	41.45	5	326	1.53%
2022/01/19	1	40.01	0	0.00	40.55	1	324	0.31%
2022/01/17	1	39.25	0	0.00	40.10	1	321	0.31%
2022/01/14	2	39.70	0	0.00	39.50	2	321	0.62%
2022/01/12	1	40.95	0	0.00	41.05	1	315	0.32%
2022/01/05	1	42.40	0	0.00	42.40	1	319	0.31%
2022/01/04	1	42.15	0	0.00	42.40	1	320	0.31%
2021/12/28	1	42.55	0	0.00	42.50	1	345	0.29%
2021/12/15	0.2	42.75	0.6	42.60	42.70	-0.4	379	-0.10%
2021/12/10	0	0.00	0	43.00	42.85	0	380	0.00%
2021/12/09	0	0.00	1	43.70	43.50	-1	381	-0.26%
2021/12/08	0	42.85	0	0.00	42.65	0	378	0.00%
2021/12/07	3	42.08	0	0.00	42.20	3	379	0.79%
2021/12/02	2	41.60	0	0.00	42.00	2	382	0.52%
2021/12/01	2	41.78	0	0.00	42.40	2	384	0.52%
2021/11/29	3	42.37	0	0.00	42.00	3	381	0.79%
2021/11/26	2	44.63	0	0.00	44.20	2	374	0.53%
2021/11/19	0	0.00	1	45.95	45.70	-1	360	-0.28%
2021/11/18	1	46.20	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	1	46.30	4.1	47.42	47.80	-3.1	347	-0.89%
2021/11/15	1	45.00	0	0.00	45.15	1	327	0.31%
2021/11/12	2	45.90	2	46.70	45.85	0	327	0.00%
2021/11/11	1	48.40	7	47.65	47.45	-6	318	-1.89%
2021/11/10	2	46.00	2	46.45	46.95	0	292	0.00%
2021/11/09	0	0.00	5	46.06	46.35	-5	282	-1.77%
2021/11/08	0	45.80	0	0.00	45.10	0	272	0.01%
2021/11/03	1	44.60	0.1	44.70	44.90	0.9	265	0.33%
2021/10/28	0	0.00	1	43.00	43.70	-1	263	-0.38%
2021/10/20	0	0.00	1	42.75	42.75	-1	312	-0.32%
2021/10/14	1	43.00	0	42.90	43.00	1	370	0.26%
2021/10/13	0	0.00	1	42.85	42.85	-1	389	-0.26%
2021/10/05	1	43.95	0	0.00	43.10	1	447	0.22%
2021/09/28	1	41.50	0	0.00	42.10	1	709	0.14%
2021/09/06	1	39.10	0	0.00	38.45	1	859	0.12%
2021/09/02	0	0.00	2	40.45	40.25	-2	860	-0.23%
2021/08/24	1	39.95	10	40.00	39.75	-9	974	-0.92%
2021/08/19	1	39.40	0	0.00	39.00	1	984	0.10%
2021/08/18	1	38.85	1	39.85	40.30	0	986	0.00%
2021/08/16	5	40.49	0	0.00	40.45	5	982	0.51%
2021/08/13	1	41.85	0	0.00	41.45	1	984	0.10%
2021/08/10	0	0.00	0	41.75	41.75	0	987	0.00%
2021/08/05	0	0.00	2	42.10	42.05	-2	1,006	-0.20%
2021/08/03	1	43.50	1	43.50	43.10	0	1,024	0.00%
2021/08/02	0	0.00	1	43.20	43.20	-1	1,029	-0.10%
2021/07/29	4	44.00	0	0.00	44.10	4	1,020	0.39%
2021/07/28	0	0.00	2	44.50	44.15	-2	1,025	-0.20%
2021/07/27	0	0.00	1	45.20	44.35	-1	1,029	-0.10%
2021/07/26	1	46.50	0	0.00	45.70	1	1,025	0.10%
2021/07/23	3	47.75	1	47.80	47.05	2	1,016	0.20%
2021/07/22	0	0.00	1	44.70	45.80	-1	995	-0.10%
2021/07/20	0	0.00	3	46.05	46.20	-3	973	-0.31%
2021/07/19	2	46.98	1	46.95	47.10	1	965	0.10%
2021/07/16	5	46.80	0	0.00	45.65	5	957	0.52%
2021/07/15	0	0.00	2	45.30	46.30	-2	947	-0.21%
2021/07/14	3	44.85	0	44.80	44.70	3	937	0.31%
2021/07/13	2	43.70	10.1	44.28	43.65	-8.1	930	-0.87%
2021/07/12	2	45.11	5	45.81	45.05	-3	918	-0.32%
2021/07/09	8.1	47.90	2	48.43	46.75	6.1	896	0.68%
2021/07/08	7.1	47.62	1	47.40	47.45	6.1	860	0.71%
2021/07/07	5	47.24	8.1	48.14	49.85	-3.1	768	-0.41%
2021/07/06	9	44.58	3	44.93	45.35	6	653	0.92%
2021/07/05	5	42.92	0	0.00	43.30	5	627	0.80%
2021/07/02	3	43.17	2	44.45	42.30	1	629	0.16%
2021/07/01	5	44.00	2	43.60	44.15	3	618	0.49%
2021/06/30	0	0.00	5	41.54	41.95	-5	605	-0.83%
2021/06/24	1	41.60	2	42.00	42.40	-1	625	-0.16%
2021/06/23	1	42.10	0	0.00	42.20	1	631	0.16%
2021/06/22	1	43.00	0	0.00	43.10	1	626	0.16%
2021/06/21	3	43.10	13.2	43.43	43.70	-10.2	617	-1.65%
2021/06/04	8	41.90	0	0.00	41.95	8	868	0.92%
2021/06/03	0	0.00	1	40.30	41.85	-1	891	-0.11%
2021/06/02	0	0.00	1	39.70	40.25	-1	875	-0.11%
2021/05/25	0	0.00	1	35.65	35.20	-1	960	-0.10%
2021/05/17	0	0.00	3	30.00	31.40	-3	1,101	-0.27%
2021/05/14	1	33.00	0	0.00	32.20	1	1,093	0.09%
2021/05/13	1	30.30	0	33.20	33.65	1	1,084	0.09%
2021/05/12	2	34.60	0	0.00	33.00	2	1,071	0.19%
2021/05/10	2	38.15	0	0.00	37.55	2	1,042	0.19%
2021/05/04	1	35.50	0	0.00	34.50	1	1,023	0.10%
2021/05/03	2	36.50	1	36.55	36.10	1	1,010	0.10%
2021/04/27	0	0.00	0.1	39.30	39.50	-0.1	989	-0.01%
2021/04/26	0	0.00	2	39.50	39.25	-2	987	-0.20%
2021/04/23	0	0.00	2.1	39.31	39.85	-2.1	984	-0.21%
2021/04/22	0	0.00	2	39.15	39.10	-2	979	-0.20%
2021/04/16	1	40.50	0	0.00	41.25	1	957	0.10%
2021/04/13	0	0.00	3.3	41.55	40.75	-3.3	944	-0.35%
2021/04/12	1	40.50	0	0.00	41.25	1	938	0.11%
2021/04/09	1	41.50	0	40.95	40.80	1	935	0.11%
2021/04/08	0	0.00	3.2	41.46	41.70	-3.2	930	-0.34%
2021/04/06	1	39.60	6.7	39.90	40.20	-5.7	917	-0.62%
2021/04/01	0	0.00	0.1	40.85	40.85	-0.1	902	-0.01%
2021/03/31	2.5	42.28	1	42.45	41.70	1.5	887	0.17%
2021/03/29	0	0.00	2	43.05	42.70	-2	867	-0.23%
2021/03/26	0	0.00	1	43.85	43.30	-1	862	-0.12%
2021/03/25	0	0.00	1	43.50	43.65	-1	854	-0.12%
2021/03/24	1	44.20	0	0.00	44.20	1	848	0.12%
2021/03/23	0	0.00	0.1	45.80	44.35	-0.1	837	-0.01%
2021/03/22	0	0.00	6.2	46.21	46.05	-6.2	817	-0.76%
2021/03/18	3	45.72	2	46.05	45.55	1	775	0.13%
2021/03/16	5	45.65	2	45.20	44.80	3	731	0.41%
2021/03/15	13	44.95	14	45.09	44.30	-1	692	-0.14%
2021/03/12	0	0.00	3	41.65	41.85	-3	646	-0.46%
2021/03/11	1	41.50	1	42.00	42.00	0	638	0.00%
2021/03/10	7.1	42.09	11	41.43	42.00	-3.9	625	-0.62%
2021/03/09	1	41.50	3.8	42.03	42.40	-2.8	523	-0.53%
2021/03/08	1	38.75	0	0.00	38.55	1	457	0.22%
2021/03/04	3	38.28	2	38.20	38.20	1	447	0.22%
2021/03/03	3	38.17	3	38.15	38.10	0	441	0.00%
2021/03/02	0	0.00	1	39.10	38.05	-1	433	-0.23%
2021/02/26	3	41.18	1	41.40	40.95	2	421	0.47%
2021/02/25	6	40.38	6	40.53	41.10	0	404	0.00%
2021/02/24	19	40.99	26	41.05	41.55	-7	359	-1.95%
2021/02/23	6	38.44	3	38.33	38.20	3	283	1.06%
2021/02/22	2	35.65	7	35.74	35.75	-5	237	-2.10%
2021/02/19	1	32.55	4	32.50	32.50	-3	232	-1.29%
2021/02/18	0	0.00	11	31.95	32.05	-11	250	-4.39%
2021/02/17	1	31.50	2	31.58	31.65	-1	251	-0.40%
2021/02/05	4	31.09	3	31.27	30.80	1	248	0.40%
2021/02/02	0	0.00	1	30.15	30.00	-1	305	-0.33%
2021/01/29	5	29.88	0	0.00	29.60	5	308	1.62%
2021/01/27	0	0.00	2	29.70	30.05	-2	307	-0.65%
2021/01/26	1	29.35	0	0.00	29.30	1	307	0.33%
2021/01/25	3	29.28	0	0.00	29.30	3	307	0.98%
2021/01/22	5	29.55	0	0.00	29.60	5	306	1.63%
2021/01/21	2	29.80	0	0.00	29.85	2	305	0.65%
2021/01/20	5	30.00	6	29.99	29.90	-1	304	-0.33%
2021/01/19	0	0.00	0.1	30.35	30.35	-0.1	301	-0.03%
2021/01/14	0	0.00	1	30.50	30.50	-1	300	-0.33%
2021/01/07	1	30.40	0	0.00	30.50	1	296	0.34%
2021/01/06	0	0.00	1	30.80	30.50	-1	296	-0.34%
2020/12/31	5	31.40	0	0.00	31.35	5	290	1.72%
2020/12/28	0	0.00	10	31.30	31.30	-10	284	-3.51%
2020/12/22	1	32.15	0	0.00	30.90	1	280	0.36%
2020/12/21	3	32.90	5.1	32.70	32.75	-2.1	274	-0.75%
2020/12/18	2	33.15	0	0.00	33.10	2	270	0.74%
2020/12/15	0	0.00	1.2	33.48	33.35	-1.2	269	-0.44%
2020/12/11	1	32.55	0	0.00	32.30	1	263	0.38%
2020/12/09	1	33.45	2	34.00	33.40	-1	257	-0.39%
2020/12/08	1	33.55	2.8	33.68	33.70	-1.8	252	-0.70%
2020/12/07	0	0.00	1	33.35	34.00	-1	247	-0.40%
2020/12/04	1	33.60	1	33.55	33.60	0	241	0.00%
2020/12/03	6	32.46	1	32.70	32.85	5	236	2.12%
2020/12/02	0.3	32.30	0	0.00	32.55	0.3	232	0.12%
2020/11/30	0.4	32.25	0	0.00	32.50	0.4	226	0.18%
2020/11/27	6.1	32.78	0	0.00	32.70	6.1	223	2.72%
2020/11/26	0	0.00	2.2	32.78	32.95	-2.2	221	-0.99%
2020/11/25	5	32.51	3	33.10	32.20	2	213	0.94%
2020/11/23	0.2	31.26	0	0.00	31.60	0.2	184	0.08%
2020/11/20	2.3	31.16	0	0.00	31.10	2.3	176	1.30%
2020/11/19	0.6	31.48	0	0.00	31.60	0.6	170	0.35%
2020/11/18	0	0.00	1	31.30	31.35	-1	161	-0.62%
2020/11/17	12	31.08	1	31.10	31.30	11	148	7.42%
2020/11/11	1	29.00	2	29.00	29.60	-1	117	-0.85%
2020/11/10	3	30.57	0.1	30.60	30.60	2.9	94	3.06%
2020/11/09	1	27.90	0	0.00	27.85	1	61	1.63%
2020/11/06	1	27.90	0	0.00	28.00	1	60	1.65%
2020/10/22	1	28.70	0.1	28.75	28.75	0.9	63	1.43%
2020/09/16	1	29.00	0	0.00	28.75	1	90	1.11%
2020/09/02	1	29.10	0	0.00	29.15	1	108	0.92%
2020/09/01	0	0.00	1	29.10	29.10	-1	113	-0.88%
2020/08/28	0	0.00	1	29.25	29.10	-1	121	-0.83%
2020/08/27	1	29.50	0	0.00	29.45	1	127	0.78%
2020/08/18	1	29.50	0	0.00	29.85	1	272	0.37%
2020/08/17	0	0.00	1	28.60	29.00	-1	271	-0.37%
2020/08/05	0	0.00	1	28.85	29.00	-1	280	-0.36%
2020/07/29	0	0.00	2	28.68	28.90	-2	289	-0.69%
2020/07/28	2	28.28	0	0.00	28.05	2	290	0.69%
2020/07/23	1	30.00	0	0.00	30.55	1	291	0.34%
2020/07/22	0	0.00	3	33.30	33.15	-3	290	-1.03%
2020/07/15	0	0.00	1	33.00	33.10	-1	291	-0.34%
2020/07/14	0	0.00	5	32.76	32.90	-5	291	-1.71%
2020/07/13	0	0.00	1.3	33.12	33.00	-1.3	292	-0.45%
2020/07/09	2	33.00	2	33.63	33.80	0	295	0.00%
2020/07/08	0	0.00	2	33.20	32.85	-2	292	-0.68%
2020/07/06	0	0.00	1	33.70	33.65	-1	291	-0.34%
2020/07/03	1	34.10	0	0.00	34.00	1	293	0.34%
2020/07/02	1	34.30	0	0.00	34.10	1	293	0.34%
2020/06/29	2	33.45	0.3	33.30	33.40	1.8	291	0.60%
2020/06/18	0	0.00	3	33.85	33.90	-3	299	-1.00%
2020/06/15	0	0.00	4	33.75	34.25	-4	309	-1.29%
2020/06/12	2	33.25	4	34.00	34.45	-2	313	-0.64%
2020/06/11	4	35.09	1	35.00	34.85	3	315	0.95%
2020/06/09	0	0.00	1	36.20	36.05	-1	315	-0.32%
2020/06/08	5	35.80	0	0.00	36.05	5	316	1.58%
2020/06/03	1	35.90	0	0.00	35.85	1	310	0.32%
2020/06/02	4	35.03	0	0.00	35.10	4	305	1.31%
2020/06/01	1	35.35	0	0.00	35.50	1	303	0.33%
2020/05/29	4	35.01	2	35.28	34.90	2	298	0.67%
2020/05/28	4	36.93	0	0.00	36.10	4	289	1.38%
2020/05/27	20	37.65	9	37.39	36.75	11	272	4.03%
2020/05/26	5	36.88	0.1	37.80	37.80	4.9	224	2.18%
2020/05/19	1.1	31.97	0	0.00	31.85	1.1	181	0.59%
2020/05/14	1	31.50	0	0.00	31.30	1	181	0.55%
2020/05/13	2	31.65	0	0.00	31.90	2	180	1.11%
2020/05/12	1	31.55	0	0.00	31.70	1	183	0.54%
2020/05/08	1	30.70	8	30.57	30.65	-7	183	-3.82%
2020/05/07	0	0.00	8	29.94	30.20	-8	183	-4.36%
2020/04/30	0	0.00	2.5	31.59	32.05	-2.5	189	-1.29%
2020/04/29	2	30.60	0	0.00	30.95	2	191	1.04%
2020/04/27	1	29.30	1	29.25	29.30	0	205	0.00%
2020/04/21	0.1	28.55	1	29.30	28.55	-0.9	210	-0.43%
2020/04/20	1	29.90	1	29.80	29.35	0	209	0.00%
2020/04/17	1	29.70	1	30.20	30.00	0	230	0.00%
2020/04/16	0	0.00	1	30.00	29.75	-1	240	-0.42%
2020/04/15	0	0.00	2	29.30	30.00	-2	248	-0.80%
2020/04/10	0	0.00	5	29.00	29.40	-5	247	-2.02%
2020/03/25	6	26.24	0	0.00	27.70	6	237	2.53%
2020/03/18	0	0.00	6.6	23.22	23.15	-6.6	219	-3.02%
2020/03/16	10	29.27	0	0.00	28.45	10	206	4.84%
2020/02/21	0	0.00	10	36.20	36.05	-10	170	-5.86%
2020/02/19	0	0.00	0.7	36.40	36.40	-0.7	168	-0.42%
2020/02/18	0	0.00	1	36.10	36.00	-1	167	-0.60%
2020/02/12	0	0.00	31	36.54	36.80	-31	161	-19.19%
2020/02/05	0	0.00	20	36.05	36.05	-20	148	-13.47%
2020/02/04	1	36.80	0	0.00	36.80	1	144	0.69%
2020/02/03	0	0.00	2	35.00	36.00	-2	141	-1.41%
2020/01/31	0	0.00	2.5	36.04	36.45	-2.5	135	-1.81%
2020/01/30	0	0.00	10	36.42	36.05	-10	132	-7.55%
2020/01/16	0.2	40.30	0	0.00	40.40	0.2	113	0.16%
2020/01/15	0	0.00	0	40.40	40.60	0	111	-0.04%
2020/01/14	0.3	40.05	0	0.00	40.00	0.3	109	0.29%
2020/01/13	5	40.03	0	0.00	40.10	5	107	4.66%
2020/01/10	0	0.00	3	43.50	43.95	-3	84	-3.54%
2020/01/09	0	0.00	6	42.27	42.95	-6	73	-8.20%
2020/01/07	1	40.30	0	0.00	40.45	1	62	1.59%
2020/01/02	1	40.35	0	0.00	40.10	1	62	1.59%
2019/12/26	1	40.75	0	0.00	40.85	1	60	1.64%
2019/12/24	0	0.00	8	40.75	40.50	-8	59	-13.50%
2019/12/19	1	39.40	0	0.00	39.45	1	56	1.78%
2019/12/16	0	0.00	1	39.85	39.50	-1	52	-1.91%
2019/11/22	0.3	38.90	0	0.00	39.10	0.3	44	0.56%
2019/10/31	0	0.00	0.1	37.30	37.30	-0.1	36	-0.28%
2019/10/09	0.7	36.55	0	0.00	36.75	0.7	44	1.45%
2019/09/20	0	0.00	0.3	36.10	36.10	-0.3	50	-0.49%
2019/08/27	0	0.00	1	35.95	35.95	-1	57	-1.73%
2019/08/19	0.5	36.00	0	0.00	35.85	0.5	60	0.74%
2019/07/08	0	0.00	2.1	38.15	38.30	-2.1	44	-4.59%
2019/06/24	0	0.00	8	37.37	37.65	-8	48	-16.35%
2019/06/19	2	37.80	0	0.00	37.85	2	47	4.21%
2019/04/10	0	0.00	5	36.54	37.30	-5	43	-11.44%
2019/04/02	0	0.00	7	36.66	36.65	-7	42	-16.41%
2019/03/28	0	0.00	6	36.75	36.75	-6	41	-14.31%
2019/03/25	0	0.00	2	36.40	36.35	-2	39	-5.12%
2019/02/14	0	0.00	0.1	35.90	35.90	-0.1	73	-0.07%
2019/02/13	0	0.00	1	35.70	35.70	-1	73	-1.36%
2018/12/27	1	35.40	0	0.00	35.35	1	74	1.35%
2018/12/20	0	0.00	2	36.00	35.40	-2	72	-2.76%
2018/12/19	3	35.85	0	0.00	35.80	3	71	4.17%
2018/12/14	0	0.00	3	36.25	36.20	-3	71	-4.17%
2018/12/13	5	36.23	0	0.00	36.15	5	72	6.94%
2018/12/03	5	37.11	0	0.00	36.90	5	67	7.41%
2018/11/29	0	0.00	2	36.95	36.80	-2	59	-3.37%
2018/11/28	2	36.00	0	0.00	36.25	2	55	3.64%
2018/11/27	1	35.75	0	0.00	36.30	1	52	1.90%
2018/11/26	1	37.00	0	0.00	36.50	1	46	2.17%
2018/10/25	0	0.00	9	33.00	32.90	-9	35	-25.69%
2018/08/29	1	34.10	0	0.00	34.30	1	60	1.65%
2018/07/16	1	34.50	0	0.00	34.55	1	74	1.35%
2018/07/06	1	34.50	0	0.00	34.50	1	77	1.30%
2018/07/05	1	34.50	0	0.00	34.50	1	76	1.30%
2018/07/04	1	34.60	0	0.00	34.60	1	77	1.29%
2018/07/03	0	0.00	1	37.40	37.40	-1	76	-1.30%
2018/06/28	0	0.00	3.1	37.30	37.20	-3.1	74	-4.11%
2018/06/12	2	37.80	0	0.00	37.80	2	78	2.53%
2018/04/25	0	0.00	2	36.05	36.10	-2	67	-2.98%
2018/03/27	0	0.00	1	35.70	35.75	-1	70	-1.41%
2018/03/19	0	0.00	4	34.35	34.50	-4	62	-6.37%
2018/02/23	0	0.00	2	34.00	34.05	-2	65	-3.06%
2018/02/05	1	34.70	0	0.00	34.70	1	64	1.56%
2018/01/10	1	35.75	0	0.00	35.30	1	53	1.86%
2018/01/09	0	0.00	1	36.20	35.65	-1	50	-1.96%
2018/01/04	4	34.96	0	0.00	35.05	4	39	10.11%