虹堡 (5258)-永豐金-新竹券商分點個股進出

台股 » 個股 » 虹堡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

虹堡

(5258)

可現股當沖

股價
132.0
漲跌
▼0.5
漲幅
-0.38%
成交量
1,742張
產業
上市電腦週邊類股
257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

虹堡 (5258)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/06/14	0.3	133.00	1	133.00	132.00	-0.7	2,057	-0.03%
2024/06/13	50	132.10	0.7	131.21	132.50	49.3	2,064	2.39%
2024/06/12	32	128.20	0	0.00	128.50	32	2,064	1.55%
2024/06/11	0	0.00	1	129.00	128.50	-1	2,086	-0.05%
2024/06/06	10	127.50	1	127.50	127.50	9	2,288	0.39%
2024/06/05	0	0.00	5	127.00	126.50	-5	2,302	-0.22%
2024/06/03	10	127.00	0	0.00	127.50	10	2,436	0.41%
2024/05/31	1	124.50	0	0.00	124.50	1	2,486	0.04%
2024/05/27	0	0.00	17	124.50	125.50	-17	2,783	-0.61%
2024/05/22	30	127.83	0	0.00	128.00	30	3,109	0.96%
2024/05/15	1	122.50	0	0.00	122.50	1	3,653	0.03%
2024/05/14	0	0.00	10	123.00	123.50	-10	3,673	-0.27%
2024/05/07	1	123.50	20	123.75	123.00	-19	3,888	-0.49%
2024/05/02	1	126.50	1	128.00	126.50	0	3,884	0.00%
2024/04/30	0	0.00	1.2	128.83	128.50	-1.2	3,877	-0.03%
2024/04/29	0	0.00	0.3	129.50	129.00	-0.3	3,885	-0.01%
2024/04/26	0.4	127.00	0.1	128.00	126.50	0.4	3,884	0.01%
2024/04/24	11	127.14	0	0.00	128.50	11	3,934	0.28%
2024/04/23	15	126.00	1	124.50	126.50	14	3,954	0.35%
2024/04/22	0	0.00	36	123.94	123.00	-36	4,012	-0.90%
2024/04/19	10.1	130.46	0	0.00	127.50	10.1	4,125	0.24%
2024/04/18	2	131.50	0	0.00	131.00	2	4,254	0.05%
2024/04/17	3	131.00	0	0.00	131.00	3	4,404	0.07%
2024/04/16	0	0.00	3.1	132.83	128.50	-3.1	4,403	-0.07%
2024/04/15	1	137.50	0	0.00	137.50	1	4,358	0.02%
2024/04/12	11	142.32	0	0.00	140.50	11	4,368	0.25%
2024/04/11	0	0.00	5	139.50	141.00	-5	4,372	-0.11%
2024/04/10	20	144.50	3	145.00	143.50	17	4,398	0.39%
2024/04/09	2	141.50	22	141.34	141.50	-20	4,376	-0.46%
2024/04/08	1	142.50	5.5	142.50	142.50	-4.5	4,367	-0.10%
2024/04/02	1	147.00	0	0.00	146.00	1	4,355	0.02%
2024/04/01	1.1	144.19	6	145.67	147.00	-4.9	4,344	-0.11%
2024/03/29	0.7	143.00	0	0.00	140.00	0.7	4,246	0.02%
2024/03/28	10	140.50	5	141.50	140.00	5	4,251	0.12%
2024/03/27	31	142.31	0	0.00	141.50	31	4,200	0.74%
2024/03/26	1.1	141.45	4.5	143.89	142.00	-3.4	4,172	-0.08%
2024/03/25	10	143.70	38	144.30	147.50	-28	4,140	-0.68%
2024/03/22	0	0.00	17	135.00	136.00	-17	4,040	-0.42%
2024/03/21	0.3	133.50	0.1	133.50	133.00	0.1	4,064	0.00%
2024/03/20	0.3	134.00	1	139.00	133.50	-0.7	4,093	-0.02%
2024/03/19	2	136.50	13	137.50	138.00	-11	4,135	-0.27%
2024/03/18	11	137.00	41	136.61	137.00	-30	4,174	-0.72%
2024/03/15	0	0.00	1	136.00	134.50	-1	4,280	-0.02%
2024/03/14	1	135.00	1	136.00	134.50	0	4,362	0.00%
2024/03/12	41	129.85	2.2	132.48	135.00	38.9	4,398	0.88%
2024/03/11	30	125.17	0.2	126.50	126.00	29.8	4,327	0.69%
2024/03/08	13.5	129.25	1	128.00	123.00	12.5	4,377	0.29%
2024/03/07	15.5	134.35	2	132.50	129.50	13.5	4,401	0.31%
2024/03/06	1.5	137.83	0	0.00	135.50	1.5	4,484	0.03%
2024/03/05	30	140.32	1.1	139.94	139.00	28.9	4,499	0.64%
2024/03/04	42	140.01	44	137.94	140.00	-2	4,517	-0.04%
2024/03/01	3	136.67	1	138.50	136.50	2	4,545	0.04%
2024/02/29	1	137.00	1	138.50	138.00	0	4,750	0.00%
2024/02/27	7	136.71	2	138.00	136.00	5	4,989	0.10%
2024/02/26	29.1	136.86	0	0.00	135.50	29.1	5,040	0.58%
2024/02/23	5	136.49	4	137.63	132.00	1	5,319	0.02%
2024/02/22	16	134.34	12	133.88	134.00	4	5,372	0.07%
2024/02/21	23	136.50	12.1	135.34	134.50	11	5,466	0.20%
2024/02/20	26	136.52	27	134.43	133.50	-1	5,404	-0.02%
2024/02/19	13	128.00	2.1	128.23	128.50	11	5,211	0.21%
2024/02/16	2	122.02	0	0.00	123.00	2	5,284	0.04%
2024/02/15	0	0.00	5.1	125.51	126.00	-5.1	5,377	-0.09%
2024/02/05	0	124.25	0	0.00	123.50	0	5,609	0.00%
2024/02/02	3	126.33	2	128.00	125.50	1	5,833	0.02%
2024/02/01	7	124.36	5	126.10	125.50	2	5,847	0.03%
2024/01/31	1	117.00	0	0.00	118.50	1	6,053	0.02%
2024/01/29	0	0.00	3	118.67	119.50	-3	6,531	-0.05%
2024/01/26	1	119.50	0	0.00	117.50	1	6,761	0.01%
2024/01/25	3	121.00	0	0.00	118.50	3	7,020	0.04%
2024/01/24	0	123.50	30	123.17	122.50	-30	7,098	-0.42%
2024/01/23	0	0.00	0.2	125.00	123.50	-0.2	7,271	0.00%
2024/01/22	5	124.50	0	0.00	124.50	5	7,418	0.07%
2024/01/17	1	127.00	0	0.00	125.50	1	8,692	0.01%
2024/01/16	2	128.75	2.1	128.21	127.50	-0.1	8,759	0.00%
2024/01/15	22	126.32	3	130.00	129.00	19	8,729	0.22%
2024/01/12	34.2	126.65	9	125.89	124.50	25.2	8,636	0.29%
2024/01/11	25	122.98	4	126.13	126.50	21	8,511	0.25%
2024/01/09	2.1	114.74	10	114.00	114.00	-8	8,467	-0.09%
2024/01/08	0	0.00	15	115.50	115.00	-15	8,497	-0.18%
2024/01/05	2	119.50	0	0.00	117.00	2	8,538	0.02%
2024/01/04	1	119.00	2	119.00	119.00	-1	8,639	-0.01%
2024/01/03	0	0.00	28	122.64	122.50	-28	8,636	-0.32%
2024/01/02	1	124.50	2	124.50	124.00	-1	8,705	-0.01%
2023/12/29	0	0.00	3	123.50	124.00	-3	8,859	-0.03%
2023/12/28	3	124.00	0	0.00	123.50	3	8,925	0.03%
2023/12/25	2	125.25	1	125.50	123.00	1	9,067	0.01%
2023/12/22	2	126.50	0	0.00	125.50	2	9,076	0.02%
2023/12/20	2	125.00	1	125.00	124.50	1	9,264	0.01%
2023/12/19	3	123.50	0.1	127.50	126.50	3	9,225	0.03%
2023/12/18	0	0.00	0.5	123.00	122.50	-0.5	9,200	-0.01%
2023/12/15	5	125.20	3	122.50	122.50	2	9,201	0.02%
2023/12/14	5	125.70	1.1	125.52	125.50	4	9,199	0.04%
2023/12/13	6	126.76	2.1	125.30	124.50	3.9	9,142	0.04%
2023/12/12	37	127.49	1	127.00	127.00	36	9,180	0.39%
2023/12/11	0.1	132.50	0.1	131.00	132.50	0	9,214	0.00%
2023/12/08	4	135.25	0	0.00	133.50	4	9,181	0.04%
2023/12/07	10	135.00	15	134.50	136.00	-5	9,292	-0.05%
2023/12/06	2	137.25	0	0.00	136.50	2	9,364	0.02%
2023/12/05	1	136.50	2	136.00	136.50	-1	9,522	-0.01%
2023/12/04	2	139.75	3.1	140.18	141.50	-1.1	9,639	-0.01%
2023/12/01	5.9	141.11	0.1	140.00	140.00	5.8	9,825	0.06%
2023/11/30	2	145.00	0.2	144.17	146.00	1.9	9,826	0.02%
2023/11/29	6	145.08	0	0.00	144.50	6	9,790	0.06%
2023/11/28	2	147.25	43	146.21	146.00	-41	9,730	-0.42%
2023/11/27	3.3	146.86	3	150.00	145.50	0.3	9,606	0.00%
2023/11/24	16	149.72	26	147.94	150.00	-10	9,404	-0.11%
2023/11/22	10	144.10	10	145.90	141.50	0	8,958	0.00%
2023/11/21	12	143.58	0	0.00	142.00	12	8,620	0.14%
2023/11/20	1	140.00	1	142.00	144.00	0	8,479	0.00%
2023/11/17	5	138.10	10	139.05	137.00	-5	8,363	-0.06%
2023/11/15	15	141.67	4	140.88	140.00	11	8,276	0.13%
2023/11/14	3	145.83	2	147.50	145.00	1	8,172	0.01%
2023/11/13	18	144.00	3	146.33	147.50	15	8,097	0.19%
2023/11/10	7	137.29	12	136.88	139.00	-5	7,880	-0.06%
2023/11/09	0	0.00	5	140.60	141.00	-5	7,724	-0.06%
2023/11/08	80	144.27	17	146.26	144.00	63	7,841	0.80%
2023/11/07	15	141.73	7	141.57	141.50	8	7,550	0.11%
2023/11/06	26	143.52	38	144.25	143.50	-12	7,565	-0.16%
2023/11/03	4	139.63	11	138.23	137.50	-7	7,246	-0.10%
2023/11/02	12	134.88	17	136.09	135.50	-5	7,069	-0.07%
2023/11/01	4	131.00	7.2	131.51	132.00	-3.2	6,861	-0.05%
2023/10/31	13	131.08	15	131.37	129.50	-2	6,828	-0.03%
2023/10/30	13	132.31	22.2	131.52	132.50	-9.2	6,783	-0.14%
2023/10/27	33.4	134.22	28	133.16	133.00	5.4	6,715	0.08%
2023/10/26	26	134.38	19	135.08	131.00	7	6,414	0.11%
2023/10/25	19	127.97	17	129.53	130.50	2	6,080	0.03%
2023/10/24	6	117.42	11	122.00	124.00	-5	5,827	-0.09%
2023/10/23	3	113.17	10	112.50	113.00	-7	5,903	-0.12%
2023/10/20	3	114.83	2	112.50	115.00	1	6,238	0.02%
2023/10/19	6	113.58	2	113.50	116.00	4	6,386	0.06%
2023/10/18	5	115.70	28	114.86	112.00	-23	6,579	-0.35%
2023/10/17	0	0.00	3	123.50	124.00	-3	6,656	-0.05%
2023/10/16	1	125.00	0	0.00	123.50	1	6,876	0.01%
2023/10/13	2	127.00	1	125.50	127.00	1	7,121	0.01%
2023/10/12	6	124.92	11	125.27	126.00	-5	7,514	-0.07%
2023/10/11	4	124.00	1	120.50	120.00	3	7,832	0.04%
2023/10/06	2	125.00	1	124.50	125.50	1	8,126	0.01%
2023/10/05	10	127.15	35	125.24	125.50	-25	8,479	-0.29%
2023/10/04	2	121.25	1	122.00	121.50	1	8,450	0.01%
2023/10/03	2	123.00	1	121.50	121.00	1	8,489	0.01%
2023/10/02	6	124.08	11.1	123.86	122.50	-5.1	8,483	-0.06%
2023/09/28	0	0.00	4	122.75	123.00	-4	8,419	-0.05%
2023/09/27	17	122.56	14	123.36	123.00	3	8,446	0.04%
2023/09/26	6	124.58	11	122.59	121.50	-5	8,536	-0.06%
2023/09/25	18	123.72	3	123.50	123.50	15	8,618	0.17%
2023/09/22	1	117.00	21	117.74	118.50	-20	8,531	-0.23%
2023/09/21	0	0.00	10	115.30	117.00	-10	8,554	-0.12%
2023/09/20	5	119.09	51.4	117.26	116.50	-46.3	8,580	-0.54%
2023/09/19	2	118.24	41	117.99	117.00	-39	8,653	-0.45%
2023/09/15	1	123.50	16	121.50	120.50	-15	9,032	-0.17%
2023/09/14	17	123.50	13	123.85	123.50	4	9,122	0.04%
2023/09/13	61	114.30	2	116.00	118.00	59	9,287	0.64%
2023/09/12	19.2	112.56	42	114.43	113.50	-22.8	9,972	-0.23%
2023/09/11	12	119.17	12	120.29	119.50	0	10,044	0.00%
2023/09/08	20.3	123.09	15	123.50	123.50	5.3	10,667	0.05%
2023/09/07	1	120.00	7	121.07	120.50	-6	10,830	-0.06%
2023/09/06	40	115.13	4	116.88	118.50	36	10,925	0.33%
2023/09/05	57.5	111.67	5	108.60	112.50	52.5	10,674	0.49%
2023/09/04	17	103.94	2	104.25	104.50	15	10,577	0.14%
2023/09/01	3	105.00	3	106.17	104.50	0	10,571	0.00%
2023/08/31	5	105.00	3	105.67	105.00	2	10,620	0.02%
2023/08/30	3	105.00	2	104.50	105.50	1	10,667	0.01%
2023/08/29	3	102.00	3	102.50	103.00	0	10,753	0.00%
2023/08/28	3	101.33	3	102.00	101.50	0	10,949	0.00%
2023/08/25	9	101.83	6	102.58	102.50	3	10,966	0.03%
2023/08/24	5	103.60	4	104.25	103.50	1	10,980	0.01%
2023/08/23	4	103.50	4	104.00	103.50	0	11,003	0.00%
2023/08/22	1	105.50	1	108.50	104.00	0	11,025	0.00%
2023/08/21	4	105.63	8	105.81	106.00	-4	11,058	-0.04%
2023/08/18	3	107.00	3	106.50	104.00	0	11,141	0.00%
2023/08/17	13	109.23	1	109.00	108.00	12	11,174	0.11%
2023/08/16	2.1	104.46	1	103.00	104.50	1.1	11,158	0.01%
2023/08/15	43	105.37	7	104.29	104.00	36	11,264	0.32%
2023/08/14	16	100.63	1	101.00	101.00	15	11,396	0.13%
2023/08/11	0	111.00	0	0.00	111.00	0	11,351	0.00%
2023/08/10	0	0.00	78	121.48	123.00	-78	11,650	-0.67%
2023/08/09	6	126.25	15	124.87	125.00	-9	11,797	-0.08%
2023/08/08	1	125.50	0	0.00	123.00	1	12,044	0.01%
2023/08/04	0	0.00	11	120.45	122.00	-11	12,227	-0.09%
2023/08/02	4	125.24	82	123.93	123.50	-78	12,185	-0.64%
2023/08/01	2	130.50	1	129.50	130.50	1	12,071	0.01%
2023/07/31	17	135.18	19	135.58	131.50	-2	12,003	-0.02%
2023/07/28	1	131.50	1	129.50	133.00	0	11,831	0.00%
2023/07/27	20	136.60	18	137.61	135.00	2	11,704	0.02%
2023/07/26	4	134.50	8	135.13	134.50	-4	11,608	-0.03%
2023/07/25	45	140.77	38	141.54	140.50	7	11,468	0.06%
2023/07/24	32	138.62	10	137.95	135.00	22	11,130	0.20%
2023/07/21	21	137.10	9	137.00	138.00	12	10,988	0.11%
2023/07/20	1	133.47	4	131.13	132.50	-3	10,836	-0.03%
2023/07/19	13	133.35	5	132.10	131.00	8	10,703	0.07%
2023/07/18	15	133.17	12	130.04	129.50	3	10,520	0.03%
2023/07/17	134.1	137.48	21	140.58	133.50	113	10,314	1.10%	大買/鉅額交易
2023/07/14	15	127.22	18	126.61	133.00	-3	9,914	-0.03%
2023/07/13	14	121.29	12.1	122.21	121.00	1.9	9,574	0.02%
2023/07/12	17.1	119.40	13.1	116.68	116.00	4	9,439	0.04%
2023/07/11	3	116.67	12.1	117.12	121.00	-9.1	9,321	-0.10%
2023/07/10	11	109.95	1	105.00	110.00	10	9,317	0.11%
2023/07/05	5	109.80	0	0.00	110.00	5	9,376	0.05%
2023/07/04	16	109.78	9	111.94	110.50	7	9,354	0.07%
2023/07/03	2	111.50	2	112.50	108.50	0	9,285	0.00%
2023/06/30	9	106.44	8	107.88	106.00	1	9,220	0.01%
2023/06/28	3	107.00	0	0.00	105.00	3	9,551	0.03%
2023/06/27	11	108.95	10	107.60	106.50	1	9,585	0.01%
2023/06/26	5.5	110.45	5	111.50	110.50	0.5	9,554	0.01%
2023/06/21	20	111.93	5	110.40	111.00	15	9,548	0.16%
2023/06/20	4	116.63	7	115.29	116.00	-3	9,306	-0.03%
2023/06/19	22.1	118.02	7	117.79	116.00	15.1	9,397	0.16%
2023/06/16	17.1	118.38	22	116.59	117.50	-4.9	9,308	-0.05%
2023/06/15	7	111.00	11	113.23	114.50	-4	8,638	-0.05%
2023/06/14	44	105.57	46	106.23	104.50	-2	8,456	-0.02%
2023/06/13	5	94.84	12.1	97.29	101.50	-7.1	7,851	-0.09%
2023/06/12	19	91.65	10	92.47	92.40	9	7,642	0.12%
2023/06/09	1	89.70	0	0.00	89.20	1	7,515	0.01%
2023/06/08	0	0.00	1	88.90	89.00	-1	7,717	-0.01%
2023/06/07	0	0.00	7	88.56	88.40	-7	7,903	-0.09%
2023/06/06	0	88.30	2	88.05	87.80	-2	8,196	-0.02%
2023/06/05	2	90.50	18	90.48	89.80	-16	8,479	-0.19%
2023/06/02	7	92.50	2	91.90	91.30	5	8,675	0.06%
2023/06/01	13	93.25	8.7	93.74	94.00	4.4	9,038	0.05%
2023/05/31	0	0.00	2	90.89	90.70	-2	9,356	-0.02%
2023/05/30	1	91.00	2	91.00	90.00	-1	9,772	-0.01%
2023/05/29	4	90.78	1	91.20	91.00	3	9,927	0.03%
2023/05/26	0.1	88.03	4	88.40	87.60	-3.9	10,283	-0.04%
2023/05/25	4	89.30	5	89.98	89.40	-1	11,151	-0.01%
2023/05/24	2	91.80	14	91.89	90.60	-12	11,347	-0.11%
2023/05/23	7	91.29	3	90.30	91.20	4	11,719	0.03%
2023/05/22	0	0.00	7	89.99	90.00	-7	12,315	-0.06%
2023/05/19	14.1	90.81	14	90.13	88.80	0.1	12,442	0.00%
2023/05/18	22	90.25	27.1	91.03	91.00	-5.1	12,423	-0.04%
2023/05/17	29	89.74	29	88.84	88.60	0	12,273	0.00%
2023/05/16	31	91.25	22	87.60	87.60	9	12,176	0.07%
2023/05/15	4	86.60	5	85.94	86.50	-1	11,932	-0.01%
2023/05/12	5	85.06	9	85.51	88.90	-4	11,857	-0.03%
2023/05/11	2	81.05	1	84.90	80.90	1	11,695	0.01%
2023/05/10	3	86.07	10.2	86.34	86.50	-7.2	11,683	-0.06%
2023/05/09	9	83.66	0	0.00	82.70	9	11,692	0.08%
2023/05/08	0.1	83.76	18	83.87	83.40	-17.9	11,906	-0.15%
2023/05/04	1	82.00	6	82.29	82.60	-5	12,859	-0.04%
2023/05/03	6	82.00	0	0.00	81.60	6	13,509	0.04%
2023/04/28	3	81.40	0	0.00	81.90	3	14,016	0.02%
2023/04/27	2	80.40	0	0.00	80.20	2	14,062	0.01%
2023/04/26	3	78.47	0	0.00	79.30	3	14,090	0.02%
2023/04/25	4	79.83	8	79.76	79.30	-4	14,085	-0.03%
2023/04/24	4	81.30	0	0.00	81.70	4	14,067	0.03%
2023/04/21	12.1	83.32	0	0.00	80.60	12.1	14,164	0.09%
2023/04/20	8.2	86.54	2	85.30	84.00	6.2	14,120	0.04%
2023/04/19	2.1	87.69	8	87.69	87.10	-5.9	14,091	-0.04%
2023/04/18	3	92.00	4	90.28	88.50	-1	14,088	-0.01%
2023/04/17	9	94.07	0.1	93.80	91.20	8.9	14,044	0.06%
2023/04/14	23	91.73	50	91.89	92.80	-27	13,824	-0.20%
2023/04/13	22	88.20	27	87.58	87.20	-5	13,520	-0.04%
2023/04/12	20	88.78	22	88.46	88.30	-2	13,403	-0.01%
2023/04/11	15	89.00	0	0.00	87.90	15	13,362	0.11%
2023/04/07	0.1	86.30	0	0.00	86.00	0.1	13,228	0.00%
2023/04/06	1.1	87.13	0	0.00	86.70	1.1	13,195	0.01%
2023/03/31	3	86.50	0	0.00	86.40	3	13,162	0.02%
2023/03/30	4.1	85.01	1	84.70	86.60	3.1	13,093	0.02%
2023/03/29	0.1	85.20	0	0.00	84.40	0.1	12,944	0.00%
2023/03/28	3.1	90.47	93	90.81	89.40	-89.9	12,715	-0.71%
2023/03/27	16.1	92.30	30	91.00	91.00	-14	12,633	-0.11%
2023/03/24	1	93.80	8	92.43	91.80	-7	12,602	-0.06%
2023/03/23	0	0.00	1	95.00	94.70	-1	12,514	-0.01%
2023/03/22	19	95.37	7	95.94	94.30	12	12,486	0.10%
2023/03/21	6	93.80	12	94.93	96.20	-6	12,323	-0.05%
2023/03/20	7	91.29	6	91.47	92.20	1	12,292	0.01%
2023/03/17	1	91.70	0	0.00	91.80	1	12,431	0.01%
2023/03/16	0	0.00	1	89.40	89.60	-1	12,547	-0.01%
2023/03/15	2	92.90	22	92.95	91.50	-20	12,499	-0.16%
2023/03/14	8	91.90	20	91.58	91.10	-12	12,440	-0.10%
2023/03/13	47	92.16	46	91.74	90.50	1	12,624	0.01%
2023/03/10	6.1	93.17	9	93.50	93.40	-2.9	12,608	-0.02%
2023/03/09	18	97.71	10	99.62	96.90	8	12,419	0.06%
2023/03/08	5.1	98.07	16	96.29	98.40	-11	12,150	-0.09%
2023/03/07	7.1	97.64	2	97.65	96.10	5.1	11,846	0.04%
2023/03/06	17.1	99.26	8	97.73	98.00	9.1	11,641	0.08%
2023/03/03	55	97.45	37	94.73	95.00	18	11,225	0.16%
2023/03/02	16.1	93.76	10	95.31	96.00	6.1	10,851	0.06%
2023/03/01	2	92.25	3	92.77	92.80	-1	10,642	-0.01%
2023/02/24	27	94.39	74	93.94	91.10	-47	10,579	-0.44%
2023/02/23	111	89.96	22	91.30	94.10	89	10,338	0.86%	大買/
2023/02/22	7	84.57	9	86.04	86.30	-2	9,525	-0.02%
2023/02/21	30	87.38	9	85.54	83.80	21	9,430	0.22%
2023/02/20	20	84.87	26	85.55	87.60	-6	9,044	-0.07%
2023/02/17	9	80.39	25	80.74	81.50	-16	8,478	-0.19%
2023/02/16	4	78.35	8	78.68	78.90	-4	8,627	-0.05%
2023/02/15	4	76.88	0	0.00	76.50	4	8,697	0.05%
2023/02/14	2	77.90	52	76.69	76.00	-50	8,736	-0.57%
2023/02/13	3	76.77	54	76.58	76.20	-51	8,948	-0.57%
2023/02/10	4	76.90	0	0.00	76.80	4	9,241	0.04%
2023/02/09	4	79.53	29	79.40	80.20	-25	9,207	-0.27%
2023/02/08	2	78.70	0	0.00	78.50	2	9,336	0.02%
2023/02/07	11	79.49	7	78.97	78.90	4	9,338	0.04%
2023/02/06	32	77.93	35	79.11	79.00	-3	9,287	-0.03%
2023/02/03	33	84.96	36	85.56	80.40	-3	9,263	-0.03%
2023/02/02	5	81.48	7	81.79	81.40	-2	8,755	-0.02%
2023/02/01	96	79.93	6	79.27	81.00	90	8,499	1.06%
2023/01/31	1	73.10	19	77.09	78.60	-18	7,900	-0.23%
2023/01/17	0	0.00	2	69.20	68.90	-2	7,531	-0.03%
2023/01/16	0	0.00	5	67.76	68.20	-5	7,498	-0.07%
2023/01/12	3	66.80	88	67.60	66.60	-85	7,581	-1.12%
2023/01/11	31	68.53	33	68.25	67.50	-2	7,699	-0.03%
2023/01/10	1	67.80	0	0.00	68.00	1	7,792	0.01%
2023/01/09	1	68.20	1	67.80	67.80	0	7,870	0.00%
2023/01/06	7	67.30	7	67.30	66.50	0	7,947	0.00%
2023/01/05	0	0.00	4	66.38	66.60	-4	8,035	-0.05%
2023/01/04	1	64.70	27	64.61	64.60	-26	8,097	-0.32%
2023/01/03	1	63.10	1	64.00	64.30	0	8,360	0.00%
2022/12/30	1	63.30	1	62.70	63.00	0	8,516	0.00%
2022/12/29	4	61.80	52	62.21	62.40	-48	8,543	-0.56%
2022/12/28	2	64.65	0	0.00	63.10	2	8,582	0.02%
2022/12/27	0	0.00	47	65.68	65.30	-47	8,634	-0.54%
2022/12/23	1	64.50	2	65.05	65.20	-1	8,742	-0.01%
2022/12/22	2	64.25	1	65.30	64.30	1	8,805	0.01%
2022/12/21	1	63.90	0	0.00	64.10	1	8,896	0.01%
2022/12/20	1	64.00	0	0.00	63.70	1	8,995	0.01%
2022/12/16	5	67.22	4	66.88	66.80	1	9,140	0.01%
2022/12/15	0	0.00	1	68.70	68.70	-1	9,175	-0.01%
2022/12/13	2	68.90	0	0.00	67.80	2	9,146	0.02%
2022/12/12	2	70.80	1	70.70	69.60	1	9,150	0.01%
2022/12/09	54	71.28	2	69.30	69.40	52	9,034	0.58%
2022/12/08	1	70.70	3	70.63	70.60	-2	8,978	-0.02%
2022/12/07	0	0.00	29	66.50	66.30	-29	8,956	-0.32%
2022/12/06	1	69.00	0	0.00	68.60	1	9,134	0.01%
2022/12/05	3	71.73	21	70.44	70.30	-18	9,224	-0.20%
2022/12/02	5	70.12	4	69.75	69.50	1	9,021	0.01%
2022/12/01	6	67.57	13	68.31	67.50	-7	8,942	-0.08%
2022/11/30	0	0.00	2	67.30	67.80	-2	9,103	-0.02%
2022/11/29	0	0.00	106	66.35	66.70	-106	9,151	-1.16%	大賣/鉅額交易
2022/11/28	1	66.50	63	66.69	66.30	-62	9,245	-0.67%
2022/11/24	7	68.60	3	68.20	68.00	4	9,515	0.04%
2022/11/23	1	69.90	5	71.08	70.20	-4	9,771	-0.04%
2022/11/22	38	68.87	4	67.93	69.30	34	10,546	0.32%
2022/11/21	70	69.35	3	70.30	69.30	67	11,650	0.58%
2022/11/18	123	68.48	3	68.87	68.30	120	12,067	0.99%	大買/鉅額交易
2022/11/17	21	68.06	5	69.02	68.00	16	12,790	0.13%
2022/11/16	10	68.30	0	0.00	67.60	10	12,721	0.08%
2022/11/15	16	67.59	3	67.40	68.20	13	12,674	0.10%
2022/11/14	90	67.28	5	67.96	67.00	85	12,813	0.66%
2022/11/11	45	66.45	6	66.35	65.60	39	12,578	0.31%
2022/11/10	2	63.30	3	65.37	63.20	-1	12,530	-0.01%
2022/11/09	34	65.82	17	65.94	64.80	17	12,614	0.13%
2022/11/08	12	65.29	167	66.22	65.80	-155	12,492	-1.24%	大賣/鉅額交易
2022/11/07	60	62.48	9	62.76	64.00	51	12,626	0.40%
2022/11/04	31	61.60	4	61.45	62.40	27	12,769	0.21%
2022/11/03	9	61.60	2	61.15	61.80	7	12,841	0.05%
2022/11/02	1	60.50	0	0.00	60.80	1	13,071	0.01%
2022/11/01	66	59.22	8	58.73	60.00	58	13,305	0.44%
2022/10/31	2	56.55	6	57.30	57.10	-4	13,666	-0.03%
2022/10/28	5	54.06	4	53.45	53.90	1	13,689	0.01%
2022/10/27	5	53.54	7	52.91	53.80	-2	13,709	-0.01%
2022/10/26	0	0.00	2	51.20	51.00	-2	13,737	-0.01%
2022/10/25	3	52.60	0	0.00	51.90	3	13,815	0.02%
2022/10/24	2	55.65	0	0.00	54.50	2	13,826	0.01%
2022/10/21	1	56.10	0	0.00	54.50	1	13,979	0.01%
2022/10/20	5	58.22	5	58.32	57.40	0	14,077	0.00%
2022/10/19	8	62.01	55	61.66	58.90	-47	14,321	-0.33%
2022/10/18	3	60.80	3	61.77	61.10	0	14,309	0.00%
2022/10/17	1	54.20	86	56.61	57.20	-85	14,342	-0.59%
2022/10/14	0	0.00	32	57.69	58.70	-32	14,602	-0.22%
2022/10/13	23	60.36	10	55.00	55.00	13	15,418	0.08%
2022/10/12	1	61.50	1	61.20	61.10	0	15,689	0.00%
2022/10/11	34	61.99	34	61.29	61.90	0	16,130	0.00%
2022/10/07	5	61.90	12	60.90	61.40	-7	16,223	-0.04%
2022/10/05	84	58.10	1	57.80	57.70	83	17,140	0.48%
2022/10/04	7	58.87	86	59.04	58.90	-79	17,643	-0.45%
2022/10/03	1	56.30	1.8	57.17	57.90	-0.8	17,630	0.00%
2022/09/30	1	54.90	3	56.00	57.50	-2	17,844	-0.01%
2022/09/29	3	57.10	5	57.56	56.70	-2	17,940	-0.01%
2022/09/28	0	0.00	3	55.70	55.70	-3	18,250	-0.02%
2022/09/27	1	61.40	3	59.63	60.00	-2	18,417	-0.01%
2022/09/26	5	61.14	3	62.03	60.50	2	18,458	0.01%
2022/09/23	4	66.10	1	65.70	63.50	3	18,549	0.02%
2022/09/22	5	66.62	11	66.56	67.10	-6	18,755	-0.03%
2022/09/21	18	66.60	6	66.50	66.50	12	19,020	0.06%
2022/09/20	4	67.48	5	67.60	67.40	-1	19,167	-0.01%
2022/09/19	4	68.08	8	66.84	66.60	-4	19,392	-0.02%
2022/09/16	2	70.45	0	0.00	69.80	2	19,598	0.01%
2022/09/15	15	73.30	4	73.23	72.30	11	19,929	0.06%
2022/09/14	4	72.35	2	72.65	74.00	2	19,843	0.01%
2022/09/13	84	72.74	43	73.03	72.90	41	19,733	0.21%
2022/09/12	4	70.78	6	71.65	71.90	-2	19,496	-0.01%
2022/09/08	8	68.55	8	68.30	68.40	0	19,378	0.00%
2022/09/07	3	68.60	1	68.90	68.10	2	19,308	0.01%
2022/09/06	10	70.05	9	69.51	69.70	1	19,222	0.01%
2022/09/05	60	72.80	0	0.00	72.40	60	19,094	0.31%
2022/09/02	0	0.00	1	72.80	72.80	-1	19,103	-0.01%
2022/09/01	7	73.87	2	72.80	73.30	5	19,045	0.03%
2022/08/31	5	74.82	10	75.08	75.00	-5	18,886	-0.03%
2022/08/30	49	75.49	42	74.91	74.80	7	18,723	0.04%
2022/08/29	299	77.55	118.1	78.49	75.50	180.9	18,368	0.98%	大買/大賣/鉅額交易
2022/08/26	84.1	80.82	60	79.42	77.50	24.1	18,057	0.13%
2022/08/25	22	75.40	163	78.81	79.20	-141	17,851	-0.79%	大賣/鉅額交易
2022/08/24	299	67.90	164	68.13	72.00	135	17,604	0.77%	大買/大賣/鉅額交易
2022/08/23	5	64.82	14	65.11	65.50	-9	17,293	-0.05%
2022/08/22	10	64.71	2	64.60	64.70	8	17,379	0.05%
2022/08/19	15	67.65	18	67.16	65.60	-3	17,386	-0.02%
2022/08/18	2	66.40	2	66.50	66.50	0	17,172	0.00%
2022/08/17	33	65.43	31	64.80	65.30	2	17,080	0.01%
2022/08/16	37	65.21	44	65.26	64.90	-7	16,935	-0.04%
2022/08/15	34	64.79	22	64.49	64.30	12	16,755	0.07%
2022/08/12	77	67.40	80	67.76	66.10	-3	16,601	-0.02%
2022/08/11	13	67.12	10	67.01	66.00	3	16,123	0.02%
2022/08/10	46	67.00	40	66.61	66.00	6	15,834	0.04%
2022/08/09	24	64.16	23	64.92	68.30	1	15,466	0.01%
2022/08/08	29	65.02	23	64.02	64.10	6	15,127	0.04%
2022/08/05	20	63.96	28	65.02	65.60	-8	14,810	-0.05%
2022/08/04	18	61.01	19	60.16	60.60	-1	14,248	-0.01%
2022/08/03	8	62.48	6	60.70	60.50	2	14,114	0.01%
2022/08/02	2	63.15	1	63.60	63.20	1	14,025	0.01%
2022/08/01	8	65.09	9	65.08	64.50	-1	13,938	-0.01%
2022/07/29	1	63.80	1	63.90	64.40	0	13,790	0.00%
2022/07/28	4	65.80	4	64.80	63.30	0	13,692	0.00%
2022/07/27	2	63.75	3	64.30	64.80	-1	13,495	-0.01%
2022/07/26	72	65.35	72	64.97	64.30	0	13,345	0.00%
2022/07/25	14	62.62	13	63.47	64.40	1	13,040	0.01%
2022/07/22	4	64.38	4.3	64.03	63.30	-0.3	12,965	0.00%
2022/07/21	18.3	66.62	15	67.22	66.00	3.3	12,788	0.03%
2022/07/20	19.1	68.64	20	67.89	66.40	-1	12,483	-0.01%
2022/07/19	11	64.94	5	64.86	66.10	6	11,626	0.05%
2022/07/18	42	64.05	37	64.67	64.60	5	11,303	0.04%
2022/07/15	20	63.10	21.1	62.45	61.70	-1.1	10,843	-0.01%
2022/07/14	31.1	61.63	31	62.43	64.00	0.1	10,507	0.00%
2022/07/13	2	60.40	1	62.00	62.10	1	9,668	0.01%
2022/07/12	12	55.64	13	56.03	56.50	-1	9,410	-0.01%
2022/07/11	0	0.00	15	55.25	55.30	-15	8,867	-0.17%
2022/07/08	37	53.89	44	53.51	50.30	-7	8,826	-0.08%
2022/07/07	9	54.34	21	54.04	53.80	-12	8,597	-0.14%
2022/07/06	61	59.33	44	59.94	54.90	17	8,421	0.20%
2022/07/05	24	57.23	30	57.66	57.60	-6	8,027	-0.07%
2022/07/04	23	54.26	4	55.35	54.50	19	7,751	0.25%
2022/07/01	16	55.79	15	57.35	53.00	1	7,606	0.01%
2022/06/30	12	57.95	4	56.00	54.80	8	7,385	0.11%
2022/06/29	19	60.44	21	60.63	60.70	-2	7,109	-0.03%
2022/06/28	1	58.90	1	58.00	57.80	0	6,767	0.00%
2022/06/27	11	56.19	16	57.73	58.70	-5	6,613	-0.08%
2022/06/24	3	53.67	3	54.47	54.20	0	6,360	0.00%
2022/06/23	102	56.64	107	55.65	52.50	-5	6,032	-0.08%	大買/大賣/
2022/06/22	4	58.73	4	57.75	57.90	0	5,615	0.00%
2022/06/21	5	63.50	5	65.70	62.90	0	5,526	0.00%
2022/06/20	18	60.56	0	0.00	59.80	18	5,445	0.33%
2022/06/17	1	57.00	4.2	58.29	59.30	-3.2	5,407	-0.06%
2022/06/16	3	64.73	0	0.00	61.30	3	5,378	0.06%
2022/06/15	2	61.10	44.3	61.00	61.00	-42.3	5,312	-0.80%
2022/06/14	0	0.00	53.2	62.03	62.90	-53.2	5,276	-1.01%
2022/06/13	8.1	69.05	10	68.00	67.10	-1.9	5,187	-0.04%
2022/06/10	6.2	66.11	4	63.85	66.50	2.2	5,089	0.04%
2022/06/09	6	60.17	9.1	60.89	60.50	-3.1	5,003	-0.06%
2022/06/08	11.1	60.08	22	59.22	60.30	-10.9	4,951	-0.22%
2022/06/07	11	58.09	14	57.44	58.70	-3	4,918	-0.06%
2022/06/06	56	59.33	90	60.15	57.50	-34	4,870	-0.70%
2022/06/02	84.3	56.52	67	56.56	58.80	17.3	4,208	0.41%
2022/06/01	28.1	51.10	6	51.99	53.50	22.1	3,204	0.69%
2022/05/31	188.1	46.71	82	46.04	48.70	106.1	2,932	3.62%	大買/鉅額交易
2022/05/30	0	0.00	10	42.89	44.30	-10	2,434	-0.41%
2022/05/27	2	39.93	2	40.18	40.30	0	2,278	0.00%
2022/05/26	2	39.35	0	0.00	38.60	2	2,228	0.09%
2022/05/25	1	37.60	1	38.30	38.30	0	2,199	0.00%
2022/05/23	2	38.08	0	0.00	37.60	2	2,226	0.09%
2022/05/18	0	0.00	20	37.98	37.75	-20	2,318	-0.86%
2022/05/17	0	0.00	1	37.30	37.30	-1	2,359	-0.04%
2022/05/13	2	36.15	3	36.60	36.65	-1	2,340	-0.04%
2022/05/12	2	35.23	0	0.00	34.45	2	2,297	0.09%
2022/05/09	2	34.35	0	0.00	34.30	2	2,251	0.09%
2022/04/29	2	36.40	2	36.05	36.10	0	2,248	0.00%
2022/04/28	44	36.60	31	37.09	36.30	13	2,240	0.58%
2022/04/27	3	39.80	27	39.77	38.05	-24	2,184	-1.10%
2022/04/26	2	41.80	0	0.00	42.25	2	2,166	0.09%
2022/04/25	25	42.79	8	41.56	42.30	17	2,147	0.79%
2022/04/22	6	41.79	4	42.09	41.90	2	2,158	0.09%
2022/04/20	1	39.30	0	0.00	39.40	1	2,550	0.04%
2022/04/19	0	0.00	14	38.81	38.60	-14	2,828	-0.49%
2022/04/18	5	36.77	0	0.00	37.75	5	3,073	0.16%
2022/04/15	10	37.62	0	0.00	37.45	10	3,086	0.32%
2022/04/13	0	0.00	4	39.00	39.15	-4	3,127	-0.13%
2022/04/12	4	37.34	0	0.00	37.45	4	3,169	0.13%
2022/04/07	0	0.00	1	40.40	38.30	-1	3,190	-0.03%
2022/04/06	1	39.55	0	0.00	40.10	1	3,187	0.03%
2022/03/29	0	0.00	32	39.10	38.45	-32	3,572	-0.90%
2022/03/25	1	38.00	0	0.00	37.85	1	3,694	0.03%
2022/03/24	1	39.10	1	38.85	38.60	0	3,836	0.00%
2022/03/21	0	0.00	12	38.74	38.50	-12	4,785	-0.25%
2022/03/18	1	37.50	13	37.42	37.60	-12	4,821	-0.25%
2022/03/16	2	36.30	2	35.30	35.25	0	4,878	0.00%
2022/03/15	7	36.06	0	0.00	35.45	7	4,896	0.14%
2022/03/14	8	36.94	0	0.00	37.00	8	4,903	0.16%
2022/03/11	1	38.00	1	37.60	37.30	0	4,911	0.00%
2022/03/10	0	0.00	6	39.03	38.10	-6	4,911	-0.12%
2022/03/08	6	37.28	4	36.23	36.00	2	4,937	0.04%
2022/03/07	23	39.37	2	38.75	38.50	21	4,913	0.43%
2022/03/04	7	41.09	9	41.47	41.20	-2	4,875	-0.04%
2022/03/02	0	0.00	4	41.28	40.05	-4	4,780	-0.08%
2022/03/01	0	0.00	9	40.51	40.50	-9	4,749	-0.19%
2022/02/24	0	0.00	7	40.25	38.95	-7	4,811	-0.15%
2022/02/22	5	39.30	1	39.25	39.70	4	4,852	0.08%
2022/02/21	6	39.75	0	0.00	39.75	6	4,854	0.12%
2022/02/18	25	39.30	0	0.00	40.10	25	4,919	0.51%
2022/02/17	0	0.00	7	38.80	37.95	-7	4,858	-0.14%
2022/02/16	0	0.00	2	37.80	37.20	-2	4,839	-0.04%
2022/02/15	5	37.15	0	0.00	37.00	5	4,890	0.10%
2022/02/11	1	37.95	1	37.00	37.05	0	5,099	0.00%
2022/01/26	1	34.20	1	33.90	34.05	0	5,801	0.00%
2022/01/24	3	35.00	36	35.29	35.20	-33	6,081	-0.54%
2022/01/21	13	36.04	5	36.00	35.60	8	6,419	0.12%
2022/01/20	9	37.03	0	0.00	37.30	9	6,573	0.14%
2022/01/19	5	37.18	0	0.00	36.55	5	6,610	0.08%
2022/01/18	0	0.00	1	39.60	38.60	-1	6,625	-0.02%
2022/01/17	27	39.35	15	39.13	39.15	12	6,660	0.18%
2022/01/14	31	41.12	37	41.51	40.70	-6	6,852	-0.09%
2022/01/13	78	44.71	63	44.44	44.80	15	6,758	0.22%
2022/01/12	8	43.89	12.1	43.11	44.75	-4.1	6,393	-0.06%
2022/01/11	45	42.20	36	42.43	40.70	9	6,084	0.15%
2022/01/10	8	40.26	0	0.00	40.35	8	5,842	0.14%
2022/01/07	0	0.00	2	41.15	39.85	-2	5,823	-0.03%
2022/01/06	5	40.65	5	40.63	40.30	0	5,787	0.00%
2022/01/05	4	39.88	4	39.81	39.90	0	5,732	0.00%
2022/01/04	2	38.38	2	38.93	38.45	0	5,661	0.00%
2021/12/30	4	38.50	5	38.51	38.50	-1	5,640	-0.02%
2021/12/28	1	39.15	0	0.00	39.00	1	5,632	0.02%
2021/12/27	0	0.00	120	39.79	40.40	-120	5,601	-2.14%	大賣/鉅額交易
2021/12/24	2	41.40	4	42.08	41.30	-2	5,555	-0.04%
2021/12/23	6	40.44	5	41.08	40.15	1	5,304	0.02%
2021/12/22	2	39.35	4	39.60	39.80	-2	5,227	-0.04%
2021/12/21	4	38.73	4.2	39.13	39.55	-0.2	5,180	0.00%
2021/12/20	22.2	39.03	4	39.00	38.80	18.2	5,119	0.35%
2021/12/17	4	41.88	14	40.99	40.10	-10	4,992	-0.20%
2021/12/16	11	39.22	6	40.31	40.70	5	4,447	0.11%
2021/12/15	100	37.00	7	37.00	37.00	93	4,339	2.14%
2021/12/14	0	0.00	10	35.21	33.65	-10	4,164	-0.24%
2021/12/08	0	0.00	3	34.50	34.45	-3	4,358	-0.07%
2021/12/07	3	33.40	0	0.00	33.55	3	4,483	0.07%
2021/12/03	10	34.25	0	0.00	34.20	10	4,755	0.21%
2021/12/01	4	34.25	0	0.00	34.50	4	5,089	0.08%
2021/11/30	0	0.00	5	32.80	32.60	-5	5,136	-0.10%
2021/11/23	8	35.78	8	34.44	33.95	0	5,384	0.00%
2021/11/22	0	0.00	5	34.65	34.60	-5	5,311	-0.09%
2021/11/19	0	0.00	1	34.90	34.95	-1	5,264	-0.02%
2021/11/17	10	34.80	0	0.00	34.55	10	5,174	0.19%
2021/11/16	0	0.00	6	33.30	33.45	-6	5,069	-0.12%
2021/11/15	0	0.00	1	33.40	33.20	-1	5,038	-0.02%
2021/11/12	1	33.00	1	33.50	32.50	0	5,001	0.00%
2021/11/11	1	33.45	0	0.00	32.90	1	4,940	0.02%
2021/11/09	0	0.00	17	31.85	31.85	-17	4,719	-0.36%
2021/11/08	34	34.46	15	34.49	33.50	19	4,617	0.41%
2021/11/05	11	37.33	11	37.67	37.20	0	4,459	0.00%
2021/11/04	28	38.07	31	36.61	38.15	-3	4,313	-0.07%
2021/11/03	28	34.63	28	35.08	34.70	0	4,011	0.00%
2021/11/02	33	35.18	30	34.41	34.30	3	3,942	0.08%
2021/11/01	28	36.42	27	36.72	35.05	1	3,830	0.03%
2021/10/29	11	33.79	14	33.90	35.00	-3	3,623	-0.08%
2021/10/28	13	31.95	3	32.80	32.85	10	3,257	0.31%
2021/10/27	0	0.00	5	29.91	29.90	-5	3,067	-0.16%
2021/10/26	2	32.58	6	31.30	31.30	-4	2,990	-0.13%
2021/10/25	1	31.30	0	0.00	31.65	1	2,902	0.03%
2021/10/22	38	32.19	43	32.27	32.45	-5	2,833	-0.18%
2021/10/21	12	29.71	0	0.00	30.50	12	2,545	0.47%
2021/10/18	0	0.00	1	28.30	27.75	-1	2,442	-0.04%
2021/10/13	6	27.45	6	26.80	26.75	0	2,636	0.00%
2021/10/08	0	0.00	3	28.10	27.45	-3	2,665	-0.11%
2021/10/07	0	0.00	2	27.10	27.45	-2	2,655	-0.08%
2021/10/06	17	26.56	16	27.05	26.30	1	2,649	0.04%
2021/10/05	1	25.95	0	0.00	26.70	1	2,642	0.04%
2021/10/01	1	26.80	0	0.00	26.00	1	2,598	0.04%
2021/09/30	0	0.00	2	28.10	27.70	-2	2,574	-0.08%
2021/09/27	2	26.93	0	0.00	27.55	2	2,530	0.08%
2021/09/24	14	27.03	14	27.24	27.00	0	2,503	0.00%
2021/09/23	38	28.25	36	27.40	27.40	2	2,472	0.08%
2021/09/22	38	28.45	36	28.26	28.10	2	2,427	0.08%
2021/09/17	54	30.36	53	30.03	29.75	1	2,378	0.04%
2021/09/16	22	30.32	26	30.20	30.45	-4	2,306	-0.17%
2021/09/15	31	27.92	32	28.44	28.60	-1	2,171	-0.05%
2021/09/14	5	28.48	10	28.15	28.10	-5	2,081	-0.24%
2021/09/13	5	30.40	7.8	30.87	29.55	-2.8	2,007	-0.14%
2021/09/10	29	32.06	26	31.58	31.00	3	1,915	0.16%
2021/09/09	4	29.36	0	0.00	31.30	4	1,769	0.23%
2021/09/08	11	30.44	6	31.02	29.35	5	1,679	0.30%
2021/09/07	30	29.12	31	31.08	29.90	-1	1,467	-0.07%
2021/09/06	1	29.30	1	28.80	28.40	0	1,228	0.00%
2021/09/03	1	29.25	2	29.20	27.80	-1	1,067	-0.09%
2021/09/02	0	0.00	2	28.15	28.10	-2	982	-0.20%
2021/09/01	3	27.93	1	29.10	27.90	2	933	0.21%
2021/08/31	16	28.02	12	27.88	27.75	4	873	0.46%
2021/07/19	0	25.45	0	0.00	26.00	0	821	0.00%
2021/07/16	0.1	22.10	4	22.35	23.65	-4	756	-0.52%
2021/07/12	0	0.00	1	21.60	21.90	-1	985	-0.10%
2021/07/08	1	21.20	0	0.00	21.25	1	1,034	0.10%
2021/07/01	2	20.80	0	0.00	20.70	2	1,106	0.18%
2021/06/29	2	20.70	0	0.00	20.90	2	1,114	0.18%
2021/05/24	0	0.00	6	22.03	21.95	-6	1,090	-0.55%
2021/05/20	0	0.00	2	20.80	20.60	-2	1,076	-0.19%
2021/05/13	2	18.80	0	0.00	19.20	2	1,034	0.19%
2021/05/12	3	20.08	0	0.00	19.10	3	1,020	0.29%
2021/05/11	3	20.97	0	0.00	21.10	3	995	0.30%
2021/05/06	1	22.45	3	22.68	22.25	-2	921	-0.22%
2021/05/05	2	22.53	0	0.00	22.45	2	899	0.22%
2021/05/04	0	0.00	1	25.50	23.80	-1	862	-0.12%
2021/05/03	1	26.75	0	0.00	26.40	1	804	0.12%
2021/04/28	3	27.08	2	26.75	26.80	1	758	0.13%
2021/04/21	0	0.00	5	30.60	29.00	-5	620	-0.81%
2021/04/20	7	32.00	7	33.45	32.00	0	547	0.00%
2021/04/19	7	31.90	0	0.00	31.45	7	499	1.40%
2021/04/16	1	28.80	0	0.00	29.65	1	428	0.23%
2021/04/15	0	0.00	15	27.67	28.35	-15	355	-4.22%
2021/04/14	0	0.00	28	25.67	25.80	-28	319	-8.75%
2021/04/13	5	26.90	33	26.63	26.20	-28	299	-9.34%
2021/04/12	0	0.00	28	24.81	25.65	-28	256	-10.92%
2021/04/09	1	23.25	0	0.00	23.35	1	238	0.42%
2021/04/08	2	23.75	15	23.88	23.70	-13	234	-5.55%
2021/04/07	5	23.37	17	23.35	23.65	-12	226	-5.30%
2021/04/06	0	0.00	3	22.75	22.70	-3	216	-1.39%
2021/04/01	0	0.00	6	22.47	22.35	-6	212	-2.83%
2021/03/30	0	0.00	12	21.90	21.80	-12	205	-5.84%
2021/03/23	2	22.40	10	22.83	23.05	-8	197	-4.06%
2021/03/10	0	0.00	3	21.50	21.50	-3	240	-1.25%
2021/03/04	2	21.30	0	0.00	21.40	2	253	0.79%
2021/03/03	1	21.65	0	0.00	21.65	1	251	0.40%
2021/02/25	0	0.00	5	22.50	22.45	-5	263	-1.89%
2021/02/24	0	0.00	9	22.59	22.50	-9	265	-3.39%
2021/02/23	0	0.00	9	22.13	22.20	-9	275	-3.26%
2021/02/02	0	0.00	0.2	21.55	21.40	-0.2	268	-0.06%
2021/01/20	0	0.00	11	22.15	21.70	-11	306	-3.59%
2021/01/19	0	0.00	4	22.06	22.10	-4	303	-1.32%
2021/01/18	0	0.00	6	22.10	22.10	-6	300	-2.00%
2021/01/15	0	0.00	4	22.45	22.35	-4	297	-1.34%
2021/01/14	0	0.00	5	22.78	22.60	-5	292	-1.71%
2021/01/13	0	0.00	16	23.16	23.00	-16	288	-5.55%
2021/01/12	0	0.00	16	22.96	23.00	-16	282	-5.66%
2020/12/30	0	0.00	6	22.12	22.20	-6	258	-2.32%
2020/12/28	0	0.00	5	22.13	22.15	-5	262	-1.91%
2020/12/25	0	0.00	3	22.00	21.95	-3	259	-1.16%
2020/12/24	0	0.00	2	21.90	21.85	-2	258	-0.77%
2020/12/17	0	0.00	1	22.40	21.95	-1	261	-0.38%
2020/12/16	0	0.00	3	22.35	22.20	-3	259	-1.15%
2020/12/15	0	0.00	9	22.11	22.10	-9	258	-3.48%
2020/12/09	0	0.00	7	22.65	22.85	-7	246	-2.84%
2020/12/08	0	0.00	10	22.50	22.45	-10	244	-4.09%
2020/12/07	10	23.40	23	23.20	23.00	-13	237	-5.48%
2020/12/04	0	0.00	20	23.17	23.15	-20	211	-9.44%
2020/12/02	0	0.00	4	23.45	23.35	-4	198	-2.01%
2020/11/30	0	0.00	2	24.05	24.05	-2	194	-1.03%
2020/11/20	1	23.55	7	23.09	23.45	-6	188	-3.19%
2020/11/19	4	22.60	0	0.00	22.60	4	180	2.22%
2020/11/18	0	0.00	15	21.80	21.95	-15	178	-8.39%
2020/11/17	2	21.65	3	21.75	21.65	-1	181	-0.55%
2020/11/11	0	0.00	2	21.70	21.70	-2	199	-1.00%
2020/11/10	2	22.00	0	0.00	21.80	2	201	0.99%
2020/10/26	2	20.85	0	0.00	21.45	2	194	1.03%
2020/10/21	2	21.10	0	0.00	21.20	2	202	0.99%
2020/09/18	0	0.00	2	22.45	22.40	-2	243	-0.82%
2020/09/02	0	0.00	2	22.60	22.60	-2	357	-0.56%
2020/08/27	1	22.35	0	0.00	22.35	1	353	0.28%
2020/08/13	0	0.00	4	22.74	22.05	-4	329	-1.21%
2020/08/12	4	21.98	0	0.00	21.95	4	327	1.22%
2020/08/11	4	21.30	0	0.00	21.20	4	325	1.23%
2020/07/30	0	0.00	6	23.33	23.35	-6	353	-1.70%
2020/07/28	6	22.40	0	0.00	22.40	6	357	1.68%
2020/07/14	0	0.00	4	24.80	24.70	-4	369	-1.08%
2020/07/13	3	25.10	3	25.35	24.95	0	367	0.00%
2020/07/09	4	24.73	9	24.60	24.85	-5	361	-1.38%
2020/07/08	5	24.51	0	0.00	24.30	5	358	1.40%
2020/07/06	1	24.00	7	24.13	24.05	-6	358	-1.67%
2020/07/03	2	23.63	0	0.00	23.55	2	357	0.56%
2020/07/02	1	23.65	0	0.00	23.40	1	366	0.27%
2020/07/01	2	23.63	2	23.50	23.30	0	368	0.00%
2020/06/30	3	23.60	0	0.00	23.45	3	371	0.81%
2020/06/29	4	23.30	0	0.00	23.30	4	375	1.07%
2020/06/23	16	24.85	16	25.00	24.75	0	385	0.00%
2020/06/19	2	23.03	0	0.00	23.05	2	310	0.64%
2020/06/17	10	22.70	0	0.00	22.35	10	307	3.25%
2020/06/15	10	21.98	0	0.00	21.55	10	314	3.17%
2020/06/12	6	22.35	0	0.00	22.50	6	314	1.91%
2020/06/09	4	24.40	0	0.00	24.40	4	322	1.24%
2020/04/07	1	23.35	3	23.42	23.25	-2	480	-0.42%
2020/03/23	2	15.80	0	0.00	15.55	2	454	0.44%
2020/03/16	0	0.00	0.1	18.75	17.85	-0.1	687	-0.01%
2020/02/14	0	0.00	2	27.10	27.35	-2	737	-0.27%
2020/02/12	0	0.00	4	27.00	26.70	-4	741	-0.54%
2020/02/07	0	0.00	2	26.20	26.35	-2	761	-0.26%
2020/02/03	0	0.00	3	24.60	25.05	-3	762	-0.39%
2020/01/31	2	27.00	0	0.00	27.00	2	742	0.27%
2020/01/30	10	27.81	0	0.00	27.45	10	736	1.36%
2020/01/17	1	31.50	4	31.23	30.60	-3	713	-0.42%
2020/01/16	1	31.10	0	0.00	30.50	1	694	0.14%
2020/01/15	0	0.00	8	30.26	30.00	-8	673	-1.19%
2020/01/13	3	30.60	2	30.80	30.30	1	669	0.15%
2020/01/08	2	28.60	2	28.60	28.55	0	691	0.00%
2019/12/24	3	28.50	0	0.00	28.90	3	758	0.40%
2019/12/23	5	28.52	0	0.00	28.55	5	759	0.66%
2019/12/17	0	0.00	2	29.25	28.75	-2	783	-0.26%
2019/12/13	0	0.00	2	28.35	28.25	-2	769	-0.26%
2019/12/12	5	30.00	1	29.55	29.40	4	749	0.53%
2019/12/11	0	0.00	6	30.80	31.35	-6	618	-0.97%
2019/12/10	0	0.00	2	28.25	28.50	-2	568	-0.35%
2019/12/06	2	28.20	0	0.00	28.00	2	614	0.33%
2019/11/29	0	0.00	28	28.15	28.20	-28	992	-2.82%
2019/11/28	0	0.00	6	28.27	28.50	-6	995	-0.60%
2019/11/26	0	0.00	6	27.97	27.90	-6	993	-0.60%
2019/11/25	0	0.00	8	27.98	27.85	-8	1,002	-0.80%
2019/11/20	0	0.00	5	28.50	28.40	-5	996	-0.50%
2019/11/19	0	0.00	6	29.78	29.45	-6	988	-0.61%
2019/11/18	1	29.30	0	0.00	29.85	1	982	0.10%
2019/11/08	0	0.00	1	26.70	27.50	-1	1,001	-0.10%
2019/11/07	1	26.80	0	0.00	26.85	1	1,019	0.10%
2019/11/06	8	26.45	0	0.00	26.35	8	1,030	0.78%
2019/11/05	3	27.55	0	0.00	27.80	3	1,043	0.29%
2019/10/24	2	28.65	0	0.00	28.70	2	1,190	0.17%
2019/10/23	4	28.50	0	0.00	28.30	4	1,221	0.33%
2019/10/22	2	28.90	0	0.00	28.65	2	1,357	0.15%
2019/10/21	2	29.10	0	0.00	29.10	2	1,429	0.14%
2019/10/16	1	30.25	3	31.28	30.25	-2	1,450	-0.14%
2019/10/15	0	0.00	5	30.24	31.00	-5	1,409	-0.35%
2019/10/04	0	0.00	7	29.67	28.40	-7	1,412	-0.50%
2019/10/03	5	28.75	4	28.88	29.40	1	1,405	0.07%
2019/09/23	0	0.00	3	29.40	29.10	-3	1,407	-0.21%
2019/09/12	0	0.00	9	28.57	28.10	-9	1,378	-0.65%
2019/09/11	6	28.66	0	0.00	28.40	6	1,398	0.43%
2019/09/10	12	28.04	6	28.25	27.90	6	1,376	0.44%
2019/09/09	5	29.24	1	29.20	28.25	4	1,372	0.29%
2019/09/05	0	0.00	5	29.45	29.70	-5	1,328	-0.38%
2019/09/04	2	28.73	6	28.87	29.35	-4	1,279	-0.31%
2019/09/03	3	26.57	1	27.15	26.70	2	1,178	0.17%
2019/08/22	1	24.90	1	24.75	24.65	0	1,284	0.00%
2019/08/15	0	0.00	15	24.55	24.40	-15	1,277	-1.17%
2019/08/13	0	0.00	2	26.85	26.50	-2	1,242	-0.16%
2019/08/12	2	26.38	2	25.85	26.80	0	1,211	0.00%
2019/08/02	2	24.50	0	0.00	24.35	2	1,139	0.18%
2019/07/30	0	0.00	10	24.75	25.40	-10	1,138	-0.88%
2019/07/26	5	27.46	1	27.15	26.55	4	1,101	0.36%
2019/07/24	21	26.57	11	27.25	25.75	10	1,013	0.99%
2019/07/23	8	25.36	2	25.08	25.70	6	880	0.68%
2019/07/22	1	23.25	0	0.00	23.40	1	806	0.12%
2019/07/18	0	0.00	2	22.50	21.60	-2	804	-0.25%
2019/07/16	2	21.45	0	0.00	21.00	2	813	0.25%
2019/07/11	0	0.00	1	22.75	21.90	-1	938	-0.11%
2019/07/08	1	21.00	0	0.00	22.25	1	1,028	0.10%
2019/06/27	1	20.85	1	20.45	20.45	0	1,035	0.00%
2019/06/26	1	20.55	1	20.40	20.35	0	1,044	0.00%
2019/06/17	0	0.00	1	20.35	20.60	-1	1,017	-0.10%
2019/06/14	1	22.50	0	0.00	20.85	1	1,002	0.10%
2019/05/30	2	19.65	0	0.00	20.35	2	758	0.26%
2019/04/30	0	0.00	21	20.47	21.90	-21	688	-3.05%
2019/04/29	0	0.00	11	21.48	21.10	-11	686	-1.60%
2019/04/24	5	22.85	0	0.00	23.80	5	670	0.75%
2019/04/22	0	0.00	1	22.00	22.10	-1	643	-0.16%
2019/04/19	15	22.80	0	0.00	22.00	15	631	2.38%
2019/04/18	2	22.73	2	22.85	22.55	0	591	0.00%
2019/04/17	0	0.00	3	20.52	21.00	-3	547	-0.55%
2019/04/15	5	19.50	2	19.08	19.55	3	471	0.64%
2019/04/12	10	17.20	0	0.00	17.80	10	424	2.36%
2019/04/11	10	15.76	3	16.20	16.20	7	362	1.93%
2019/04/08	0	0.00	2	14.50	14.35	-2	328	-0.61%
2019/02/25	0	0.00	2	14.80	14.95	-2	282	-0.71%
2019/02/20	0	0.00	2	15.30	15.20	-2	251	-0.79%
2019/02/19	0	0.00	15	15.11	14.90	-15	243	-6.16%
2019/02/18	0	0.00	32	14.73	15.00	-32	241	-13.26%
2019/02/13	0	0.00	3	14.30	14.25	-3	228	-1.32%
2019/02/11	0	0.00	13	14.58	14.10	-13	226	-5.73%
2019/01/30	0	0.00	3	14.45	14.45	-3	222	-1.35%
2019/01/29	0	0.00	11	14.35	14.45	-11	220	-4.98%
2018/12/27	0	0.00	1	13.50	13.35	-1	160	-0.62%
2018/12/18	4	13.30	0	0.00	13.50	4	132	3.03%
2018/11/23	0	0.00	8	15.54	15.45	-8	138	-5.78%
2018/11/22	0	0.00	5	15.71	15.50	-5	145	-3.44%
2018/11/19	0	0.00	2	15.90	16.00	-2	203	-0.98%
2018/11/14	0	0.00	4	16.53	16.45	-4	258	-1.55%
2018/11/13	0	0.00	3	15.50	15.75	-3	274	-1.09%
2018/11/12	0	0.00	19	15.78	15.85	-19	309	-6.14%
2018/11/09	0	0.00	3	15.70	15.60	-3	315	-0.95%
2018/11/07	0	0.00	2	16.00	15.95	-2	315	-0.63%
2018/10/22	0	0.00	6	16.58	16.75	-6	298	-2.01%
2018/10/17	0	0.00	2	16.85	16.50	-2	297	-0.67%
2018/10/03	0	0.00	2	19.35	19.30	-2	283	-0.71%
2018/09/27	0	0.00	2	19.50	19.25	-2	282	-0.71%
2018/09/25	0	0.00	2	19.60	19.60	-2	281	-0.71%
2018/09/20	0	0.00	2	19.85	19.60	-2	281	-0.71%
2018/09/14	2	19.80	0	0.00	20.00	2	280	0.71%
2018/09/13	1	19.20	0	0.00	19.60	1	280	0.36%
2018/09/12	3	19.00	1	19.30	19.15	2	280	0.71%
2018/09/11	0	0.00	14	19.10	19.60	-14	284	-4.92%
2018/09/10	4	19.50	0	0.00	19.25	4	283	1.41%
2018/09/05	1	21.50	1	22.55	21.35	0	269	0.00%
2018/08/30	1	22.90	5	23.25	23.20	-4	286	-1.40%
2018/08/29	0	0.00	10	22.50	21.55	-10	265	-3.76%
2018/08/28	5	23.10	0	0.00	22.15	5	258	1.93%
2018/08/24	2	20.00	0	0.00	20.55	2	202	0.99%
2018/08/21	0	0.00	2	21.00	21.60	-2	146	-1.37%
2018/08/17	20	21.50	0	0.00	21.50	20	125	15.97%
2018/08/16	0	0.00	2	19.65	19.65	-2	89	-2.22%
2018/06/07	0	0.00	1	20.90	20.90	-1	95	-1.05%
2018/05/29	1	18.90	0	0.00	18.70	1	71	1.40%
2018/05/03	0	18.80	0	0.00	18.95	0	52	0.03%
2018/04/24	7	19.64	0	0.00	19.35	7	53	13.14%
2018/04/23	9	19.88	0	0.00	19.85	9	52	17.01%
2018/04/18	7	20.01	0	0.00	19.95	7	52	13.40%
2018/04/10	2	20.20	0	0.00	20.40	2	54	3.64%
2018/04/09	0	0.00	2	20.30	20.30	-2	56	-3.56%
2018/03/31	4	21.08	0	0.00	20.90	4	54	7.36%
2018/03/30	0	0.00	3	21.85	21.20	-3	53	-5.62%
2018/03/29	1	22.10	0	0.00	22.00	1	53	1.88%
2018/03/23	12	22.48	0	0.00	22.45	12	57	21.05%
2018/03/22	1	23.35	0	0.00	23.15	1	55	1.81%
2018/03/21	1	23.50	0	0.00	23.25	1	54	1.83%
2018/03/20	9	22.86	0	0.00	22.80	9	54	16.65%
2018/03/19	4	22.95	0	0.00	22.90	4	55	7.22%
2018/03/16	6	23.00	3	22.95	22.90	3	55	5.43%
2018/03/14	5	22.96	0	0.00	22.90	5	57	8.66%
2018/03/13	3	22.95	0	0.00	23.30	3	57	5.23%
2018/02/21	2	23.90	0	0.00	23.85	2	67	2.95%
2018/02/09	2	23.20	0	0.00	24.30	2	67	2.97%
2018/02/06	2	24.85	0	0.00	24.05	2	66	3.00%
2018/01/26	1	26.00	1	26.10	26.00	0	65	0.00%
2018/01/25	2	26.35	0	0.00	26.20	2	65	3.07%
2018/01/11	1	27.15	0	0.00	26.60	1	65	1.52%