虹堡 (5258)-富邦-陽明券商分點個股進出

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
129.0
漲跌
▲2.5
漲幅
+1.98%
成交量
1,800張
產業
上市電腦週邊類股
258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－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
2024/04/29	4	128.63	1	130.00	129.00	3	3,885	0.08%
2024/04/26	2	127.00	0	0.00	126.50	2	3,884	0.05%
2024/04/25	0	127.50	0	0.00	127.00	0	3,908	0.00%
2024/04/24	1	127.00	1	128.50	128.50	0	3,934	0.00%
2024/04/23	0	0.00	6	126.00	126.50	-6	3,954	-0.15%
2024/04/22	10.1	125.72	2	125.00	123.00	8.1	4,012	0.20%
2024/04/19	1.2	129.85	1	127.50	127.50	0.2	4,125	0.01%
2024/04/18	1.1	129.77	1	132.50	131.00	0.1	4,254	0.00%
2024/04/17	3	130.33	1.2	130.90	131.00	1.8	4,404	0.04%
2024/04/16	9.7	129.37	1	134.50	128.50	8.7	4,403	0.20%
2024/04/15	5.2	138.49	2	137.50	137.50	3.2	4,358	0.07%
2024/04/12	1	140.00	2	141.00	140.50	-1	4,368	-0.02%
2024/04/11	37.1	140.25	21	140.74	141.00	16.1	4,372	0.37%
2024/04/10	7	144.21	16.1	144.87	143.50	-9.1	4,398	-0.21%
2024/04/09	10.4	141.37	8	141.50	141.50	2.4	4,376	0.05%
2024/04/08	5.1	142.00	6	142.50	142.50	-0.9	4,367	-0.02%
2024/04/03	28.1	144.28	11	146.23	143.50	17.1	4,358	0.39%
2024/04/02	33	144.97	18	146.03	146.00	15	4,355	0.34%
2024/04/01	46	145.74	73	143.84	147.00	-27	4,344	-0.62%
2024/03/29	11	140.00	18.1	140.86	140.00	-7.1	4,246	-0.17%
2024/03/28	43.1	141.43	17	143.41	140.00	26.1	4,251	0.61%
2024/03/27	12	142.67	1	141.50	141.50	11	4,200	0.26%
2024/03/26	15.5	144.62	9.1	141.07	142.00	6.5	4,172	0.16%
2024/03/25	27	146.63	59.4	143.30	147.50	-32.4	4,140	-0.78%
2024/03/22	7	134.64	8.3	135.43	136.00	-1.3	4,040	-0.03%
2024/03/21	8.5	132.42	7	134.36	133.00	1.5	4,064	0.04%
2024/03/20	11	134.41	3	135.18	133.50	8	4,093	0.20%
2024/03/19	5.1	136.71	1.1	137.47	138.00	4	4,135	0.10%
2024/03/18	1	137.00	14	136.57	137.00	-13	4,174	-0.31%
2024/03/15	14	134.96	5.2	135.47	134.50	8.9	4,280	0.21%
2024/03/14	26.3	134.79	26	134.38	134.50	0.3	4,362	0.01%
2024/03/13	14.7	132.81	39.5	135.96	136.50	-24.8	4,427	-0.56%
2024/03/12	30	133.30	21.3	130.98	135.00	8.7	4,398	0.20%
2024/03/11	6.2	125.07	17	125.12	126.00	-10.8	4,327	-0.25%
2024/03/08	52.5	127.19	24	123.92	123.00	28.5	4,377	0.65%
2024/03/07	34.6	131.86	41	130.35	129.50	-6.5	4,401	-0.15%
2024/03/06	40.1	137.18	29	136.45	135.50	11.1	4,484	0.25%
2024/03/05	49	138.92	26	139.86	139.00	23	4,499	0.51%
2024/03/04	249.5	142.87	41	140.38	140.00	208.4	4,517	4.61%	大買/鉅額交易
2024/03/01	131	138.39	36	138.33	136.50	95	4,545	2.09%	大買/
2024/02/29	55	137.08	18.5	138.09	138.00	36.5	4,750	0.77%
2024/02/27	156.2	137.59	58.1	137.51	136.00	98	4,989	1.96%	大買/
2024/02/26	332	137.82	34.9	136.77	135.50	297.1	5,040	5.89%	大買/鉅額交易
2024/02/23	149.4	136.38	52.2	137.15	132.00	97.2	5,319	1.83%	大買/
2024/02/22	37	132.92	20	133.78	134.00	17	5,372	0.32%
2024/02/21	42.1	135.01	57.2	136.01	134.50	-15.1	5,466	-0.28%
2024/02/20	1,476.3	136.64	53	135.08	133.50	1,423.3	5,404	26.34%	大買/鉅額交易
2024/02/19	12	128.83	22.1	127.82	128.50	-10.1	5,211	-0.19%
2024/02/16	6.8	121.71	4	122.50	123.00	2.8	5,284	0.05%
2024/02/15	2.2	125.73	3	126.67	126.00	-0.8	5,377	-0.01%
2024/02/05	2.1	124.01	1	124.00	123.50	1.1	5,609	0.02%
2024/02/02	32.1	126.33	10	126.50	125.50	22.1	5,833	0.38%
2024/02/01	37.1	125.22	21.5	124.81	125.50	15.6	5,847	0.27%
2024/01/31	2.1	117.06	1	118.00	118.50	1.1	6,053	0.02%
2024/01/30	5.2	117.91	12	118.08	117.50	-6.8	6,141	-0.11%
2024/01/29	12.1	119.20	19.1	119.37	119.50	-7	6,531	-0.11%
2024/01/26	5.1	118.02	40.4	118.02	117.50	-35.2	6,761	-0.52%
2024/01/25	5	120.47	7	120.86	118.50	-2	7,020	-0.03%
2024/01/24	2	123.50	4	123.50	122.50	-2	7,098	-0.03%
2024/01/23	3.1	124.04	1	125.00	123.50	2.1	7,271	0.03%
2024/01/22	2	124.50	33	124.67	124.50	-31	7,418	-0.42%
2024/01/19	5	123.10	6	124.33	123.50	-1	7,890	-0.01%
2024/01/18	4.1	125.12	6	123.25	123.50	-1.9	8,342	-0.02%
2024/01/17	2	127.25	2.1	125.26	125.50	-0.1	8,692	0.00%
2024/01/16	2	128.75	3	128.33	127.50	-1	8,759	-0.01%
2024/01/15	16	129.19	21.2	129.13	129.00	-5.2	8,729	-0.06%
2024/01/12	23.1	126.17	14.3	126.04	124.50	8.8	8,636	0.10%
2024/01/11	20	124.98	44.5	125.54	126.50	-24.5	8,511	-0.29%
2024/01/10	2.1	114.01	1	114.50	115.00	1.1	8,445	0.01%
2024/01/09	5.2	114.25	1.1	114.12	114.00	4.1	8,467	0.05%
2024/01/08	7	115.14	2.5	115.20	115.00	4.6	8,497	0.05%
2024/01/05	8.3	116.91	5	118.40	117.00	3.3	8,538	0.04%
2024/01/04	36.4	119.37	21	119.05	119.00	15.4	8,639	0.18%
2024/01/03	18	122.53	1	123.50	122.50	17	8,636	0.20%
2024/01/02	1	124.00	3	124.50	124.00	-2	8,705	-0.02%
2023/12/29	0	123.50	0.1	124.00	124.00	-0.1	8,859	0.00%
2023/12/28	5.1	123.41	4.8	124.47	123.50	0.3	8,925	0.00%
2023/12/27	29.1	123.53	1.6	124.44	123.00	27.5	8,967	0.31%
2023/12/26	4	125.00	6.4	124.38	125.00	-2.4	9,036	-0.03%
2023/12/25	20.1	123.20	4.7	123.73	123.00	15.4	9,067	0.17%
2023/12/22	4	126.00	5	127.10	125.50	-1	9,076	-0.01%
2023/12/21	1	126.00	2	126.25	126.00	-1	9,120	-0.01%
2023/12/20	12.7	125.76	9.2	125.79	124.50	3.5	9,264	0.04%
2023/12/19	7	124.14	10.1	125.31	126.50	-3.1	9,225	-0.03%
2023/12/18	9.1	123.79	5	122.90	122.50	4.1	9,200	0.04%
2023/12/15	25.2	123.66	16.1	123.07	122.50	9.1	9,201	0.10%
2023/12/14	32.1	125.39	14.1	126.72	125.50	18	9,199	0.20%
2023/12/13	14.3	126.53	4.1	126.35	124.50	10.2	9,142	0.11%
2023/12/12	23.3	127.72	11	127.32	127.00	12.3	9,180	0.13%
2023/12/11	12	130.88	6.4	131.86	132.50	5.6	9,214	0.06%
2023/12/08	10.1	133.55	5	134.40	133.50	5.1	9,181	0.06%
2023/12/07	14.1	135.09	4.2	135.66	136.00	9.9	9,292	0.11%
2023/12/06	34	138.24	11	137.27	136.50	23	9,364	0.25%
2023/12/05	11	138.27	6.1	136.83	136.50	5	9,522	0.05%
2023/12/04	11	139.50	29.1	141.58	141.50	-18.1	9,639	-0.19%
2023/12/01	35.3	141.67	7.1	141.87	140.00	28.2	9,825	0.29%
2023/11/30	13.8	145.08	14.4	145.91	146.00	-0.7	9,826	-0.01%
2023/11/29	39.1	144.91	17	145.35	144.50	22.1	9,790	0.23%
2023/11/28	12.1	148.36	9	147.89	146.00	3.1	9,730	0.03%
2023/11/27	47.8	146.79	28	148.70	145.50	19.8	9,606	0.21%
2023/11/24	45	146.74	85.8	148.54	150.00	-40.8	9,404	-0.43%
2023/11/22	57	145.91	67.3	146.95	141.50	-10.3	8,958	-0.11%
2023/11/21	54.4	144.61	48	145.24	142.00	6.4	8,620	0.07%
2023/11/20	13	142.23	34	143.01	144.00	-21	8,479	-0.25%
2023/11/17	24.2	138.06	19	137.61	137.00	5.2	8,363	0.06%
2023/11/16	12.1	139.78	9	139.11	140.00	3.1	8,329	0.04%
2023/11/15	49.4	142.84	26.1	140.89	140.00	23.3	8,276	0.28%
2023/11/14	33.1	146.61	29	147.47	145.00	4.1	8,172	0.05%
2023/11/13	49.5	145.35	77.5	145.61	147.50	-28	8,097	-0.35%
2023/11/10	45.1	135.74	42.4	137.74	139.00	2.7	7,880	0.03%
2023/11/09	24	141.63	28	141.07	141.00	-4	7,724	-0.05%
2023/11/08	74	148.43	64	148.83	144.00	10	7,841	0.13%
2023/11/07	13	141.50	16	142.50	141.50	-3	7,550	-0.04%
2023/11/06	52	145.73	45.3	143.92	143.50	6.8	7,565	0.09%
2023/11/03	13	137.19	29.2	138.82	137.50	-16.2	7,246	-0.22%
2023/11/02	11.1	134.06	25.6	136.65	135.50	-14.5	7,069	-0.21%
2023/11/01	31	129.85	32	131.05	132.00	-1	6,861	-0.01%
2023/10/31	13.1	131.33	15	131.73	129.50	-1.9	6,828	-0.03%
2023/10/30	13	131.65	13	131.73	132.50	0	6,783	0.00%
2023/10/27	74	135.29	67	134.33	133.00	7	6,715	0.10%
2023/10/26	45.8	133.68	59.3	135.11	131.00	-13.5	6,414	-0.21%
2023/10/25	54.1	128.73	38.6	130.34	130.50	15.5	6,080	0.25%
2023/10/24	11	114.73	17.6	119.77	124.00	-6.6	5,827	-0.11%
2023/10/23	16.1	113.19	5	114.90	113.00	11.1	5,903	0.19%
2023/10/20	13	113.96	2.5	114.40	115.00	10.5	6,238	0.17%
2023/10/19	11	113.82	6.5	114.19	116.00	4.5	6,386	0.07%
2023/10/18	11.1	118.83	19.1	115.58	112.00	-8	6,579	-0.12%
2023/10/17	24	123.92	24	123.52	124.00	0	6,656	0.00%
2023/10/16	4	124.51	6	124.75	123.50	-2	6,876	-0.03%
2023/10/13	11.2	125.30	37	126.28	127.00	-25.8	7,121	-0.36%
2023/10/12	8.3	124.73	42	125.12	126.00	-33.7	7,514	-0.45%
2023/10/11	10.1	121.55	9	123.44	120.00	1.1	7,832	0.01%
2023/10/06	29	124.74	25	125.50	125.50	4	8,126	0.05%
2023/10/05	13	126.27	53.4	126.21	125.50	-40.4	8,479	-0.48%
2023/10/04	10	121.60	10.3	122.50	121.50	-0.3	8,450	0.00%
2023/10/03	21.2	121.22	2	123.25	121.00	19.2	8,489	0.23%
2023/10/02	8	125.63	6.1	124.18	122.50	1.9	8,483	0.02%
2023/09/28	8.1	123.55	7	122.93	123.00	1.1	8,419	0.01%
2023/09/27	13	121.27	18	123.39	123.00	-5	8,446	-0.06%
2023/09/26	17	124.76	8	122.06	121.50	9	8,536	0.11%
2023/09/25	26	122.42	29.9	123.34	123.50	-3.9	8,618	-0.05%
2023/09/22	5	116.60	4	118.00	118.50	1	8,531	0.01%
2023/09/21	15	116.46	10	117.00	117.00	5	8,554	0.06%
2023/09/20	3	116.50	4	118.88	116.50	-1	8,580	-0.01%
2023/09/19	5.1	118.79	8	117.26	117.00	-2.9	8,653	-0.03%
2023/09/18	1	121.50	1	121.50	120.00	0	8,740	0.00%
2023/09/15	21	121.78	10	122.55	120.50	11	9,032	0.12%
2023/09/14	67	121.51	85	122.31	123.50	-18	9,122	-0.20%
2023/09/13	18	115.86	8	116.75	118.00	10	9,287	0.11%
2023/09/12	18.7	113.35	14	111.68	113.50	4.7	9,972	0.05%
2023/09/11	24	121.23	16.6	120.45	119.50	7.4	10,044	0.07%
2023/09/08	46	121.21	35	121.56	123.50	11	10,667	0.10%
2023/09/07	12.1	120.04	10.1	119.76	120.50	2	10,830	0.02%
2023/09/06	93.1	114.27	89.1	114.99	118.50	4.1	10,925	0.04%
2023/09/05	18.2	112.34	33.3	112.97	112.50	-15.1	10,674	-0.14%
2023/09/04	11	104.09	1	105.00	104.50	10	10,577	0.09%
2023/09/01	6.1	105.51	5	106.00	104.50	1.1	10,571	0.01%
2023/08/31	4	105.25	0	0.00	105.00	4	10,620	0.04%
2023/08/30	18.3	105.71	12.1	105.75	105.50	6.2	10,667	0.06%
2023/08/29	3	102.33	2	102.25	103.00	1	10,753	0.01%
2023/08/28	0.4	101.75	10	101.50	101.50	-9.6	10,949	-0.09%
2023/08/25	9.1	102.34	0.1	103.00	102.50	9	10,966	0.08%
2023/08/24	3.3	103.39	20	103.60	103.50	-16.7	10,980	-0.15%
2023/08/23	17	104.44	0	0.00	103.50	17	11,003	0.15%
2023/08/22	0.2	104.95	0	0.00	104.00	0.2	11,025	0.00%
2023/08/21	1	105.01	5	106.60	106.00	-4	11,058	-0.04%
2023/08/18	2	103.75	1	104.50	104.00	1	11,141	0.01%
2023/08/17	5	109.00	4	105.15	108.00	1	11,174	0.01%
2023/08/16	5	103.81	19.5	104.23	104.50	-14.5	11,158	-0.13%
2023/08/15	0.1	103.50	0.2	105.00	104.00	-0.2	11,264	0.00%
2023/08/14	38.3	101.42	42.2	101.48	101.00	-3.9	11,396	-0.03%
2023/08/11	1.2	111.00	0	0.00	111.00	1.2	11,351	0.01%
2023/08/10	6.1	121.48	4	121.63	123.00	2.1	11,650	0.02%
2023/08/09	10	125.45	6	123.75	125.00	4	11,797	0.03%
2023/08/08	6	122.25	14	122.50	123.00	-8	12,044	-0.07%
2023/08/07	8	124.94	2.1	123.79	124.50	5.9	12,120	0.05%
2023/08/04	10	122.75	8	120.31	122.00	2	12,227	0.02%
2023/08/02	29.1	124.44	41	123.50	123.50	-11.9	12,185	-0.10%
2023/08/01	4.1	131.49	13	129.66	130.50	-9	12,071	-0.07%
2023/07/31	44.1	135.11	8.1	132.09	131.50	35.9	12,003	0.30%
2023/07/28	10.1	132.24	10	131.85	133.00	0	11,831	0.00%
2023/07/27	11.3	134.39	14	136.18	135.00	-2.8	11,704	-0.02%
2023/07/26	45.1	135.83	18	135.94	134.50	27.1	11,608	0.23%
2023/07/25	66	137.76	67.5	138.70	140.50	-1.5	11,468	-0.01%
2023/07/24	10	136.10	3	135.34	135.00	7	11,130	0.06%
2023/07/21	14	133.43	19.1	138.06	138.00	-5.1	10,988	-0.05%
2023/07/20	9	130.94	57	132.70	132.50	-48	10,836	-0.44%
2023/07/19	13	133.96	7.1	133.43	131.00	5.9	10,703	0.06%
2023/07/18	77.6	133.59	11	130.91	129.50	66.6	10,520	0.63%
2023/07/17	43	138.10	49	137.05	133.50	-6	10,314	-0.06%
2023/07/14	14	127.89	74.5	130.29	133.00	-60.5	9,914	-0.61%
2023/07/13	25.1	120.62	47	122.05	121.00	-21.9	9,574	-0.23%
2023/07/12	114	120.65	97.1	119.94	116.00	16.9	9,439	0.18%	大買/
2023/07/11	18	117.86	15.2	120.21	121.00	2.8	9,321	0.03%
2023/07/10	16.1	107.18	6	107.92	110.00	10.1	9,317	0.11%
2023/07/07	9.1	107.94	6	108.92	108.00	3.1	9,282	0.03%
2023/07/06	6.1	107.76	21	108.29	107.50	-15	9,330	-0.16%
2023/07/05	11.1	110.41	6.1	109.79	110.00	4.9	9,376	0.05%
2023/07/04	10	110.15	6	109.83	110.50	4	9,354	0.04%
2023/07/03	26	110.06	14	109.29	108.50	12	9,285	0.13%
2023/06/30	22.1	107.18	4	106.63	106.00	18.1	9,220	0.20%
2023/06/29	3.1	105.50	16.2	105.10	106.50	-13.1	9,319	-0.14%
2023/06/28	3	107.50	1	106.00	105.00	2	9,551	0.02%
2023/06/27	5.4	108.21	16	107.06	106.50	-10.6	9,585	-0.11%
2023/06/26	11	110.32	25.3	110.88	110.50	-14.3	9,554	-0.15%
2023/06/21	44.4	114.25	14	110.32	111.00	30.4	9,548	0.32%
2023/06/20	12	114.88	37.1	115.87	116.00	-25.1	9,306	-0.27%
2023/06/19	58	118.82	30.2	119.05	116.00	27.8	9,397	0.30%
2023/06/16	70.6	117.64	104.4	117.49	117.50	-33.8	9,308	-0.36%	大賣/
2023/06/15	13.1	111.51	41.2	113.19	114.50	-28.1	8,638	-0.33%
2023/06/14	77.1	104.96	28.1	104.75	104.50	49	8,456	0.58%
2023/06/13	14	96.49	59.6	97.06	101.50	-45.6	7,851	-0.58%
2023/06/12	24.2	92.21	24.6	92.79	92.40	-0.4	7,642	-0.01%
2023/06/09	4.3	88.93	12	88.82	89.20	-7.8	7,515	-0.10%
2023/06/08	5	89.00	5	89.22	89.00	0	7,717	0.00%
2023/06/07	7.5	88.70	3	88.70	88.40	4.5	7,903	0.06%
2023/06/06	17.1	88.32	7	88.03	87.80	10.1	8,196	0.12%
2023/06/05	9.1	90.21	5	91.18	89.80	4.1	8,479	0.05%
2023/06/02	31.9	92.47	15	92.53	91.30	16.9	8,675	0.20%
2023/06/01	15	93.31	16.4	93.50	94.00	-1.4	9,038	-0.02%
2023/05/31	2	90.80	1	90.70	90.70	1	9,356	0.01%
2023/05/30	3	89.77	1	91.80	90.00	2	9,772	0.02%
2023/05/29	5	91.00	9.1	90.43	91.00	-4.1	9,927	-0.04%
2023/05/26	2.5	89.08	4	88.35	87.60	-1.5	10,283	-0.01%
2023/05/25	8	89.30	66.3	89.19	89.40	-58.3	11,151	-0.52%
2023/05/24	26.1	92.27	23.1	91.11	90.60	3	11,347	0.03%
2023/05/23	22	90.95	25.7	90.62	91.20	-3.7	11,719	-0.03%
2023/05/22	3	89.77	8	89.96	90.00	-5	12,315	-0.04%
2023/05/19	78.4	89.55	27	89.86	88.80	51.4	12,442	0.41%
2023/05/18	19.3	90.52	40	90.85	91.00	-20.7	12,423	-0.17%
2023/05/17	25	89.03	45	89.42	88.60	-20	12,273	-0.16%
2023/05/16	54	89.77	56.3	89.51	87.60	-2.3	12,176	-0.02%
2023/05/15	38	87.31	19	86.86	86.50	19	11,932	0.16%
2023/05/12	57	83.98	59.6	86.68	88.90	-2.6	11,857	-0.02%
2023/05/11	5.3	83.20	3	82.77	80.90	2.3	11,695	0.02%
2023/05/10	50	85.84	51	85.96	86.50	-1	11,683	-0.01%
2023/05/09	0	0.00	10	84.05	82.70	-10	11,692	-0.09%
2023/05/08	9	83.70	5	84.30	83.40	4	11,906	0.03%
2023/05/05	6.1	83.00	6	83.10	83.10	0.1	12,547	0.00%
2023/05/04	2	82.60	2	82.45	82.60	0	12,859	0.00%
2023/05/03	4	82.05	0.1	82.40	81.60	4	13,509	0.03%
2023/05/02	0	83.00	3	83.03	83.30	-3	13,877	-0.02%
2023/04/28	6	81.63	3.1	81.85	81.90	2.9	14,016	0.02%
2023/04/27	3.2	79.01	1	80.00	80.20	2.2	14,062	0.02%
2023/04/26	3.1	79.46	2	79.05	79.30	1.1	14,090	0.01%
2023/04/25	30.6	79.48	45	78.74	79.30	-14.4	14,085	-0.10%
2023/04/24	4	80.88	2	81.70	81.70	2	14,067	0.01%
2023/04/21	24.6	82.41	12	82.86	80.60	12.6	14,164	0.09%
2023/04/20	7.6	85.80	166	85.94	84.00	-158.4	14,120	-1.12%	大賣/鉅額交易
2023/04/19	15.6	88.51	19	88.06	87.10	-3.4	14,091	-0.02%
2023/04/18	19	90.68	155.5	89.43	88.50	-136.6	14,088	-0.97%	大賣/鉅額交易
2023/04/17	38.3	94.52	48.1	93.88	91.20	-9.8	14,044	-0.07%
2023/04/14	95	89.92	81.2	90.99	92.80	13.8	13,824	0.10%
2023/04/13	129.1	88.18	4	87.95	87.20	125.1	13,520	0.93%	大買/鉅額交易
2023/04/12	21.1	88.30	19	88.54	88.30	2.1	13,403	0.02%
2023/04/11	16.3	88.99	14	88.19	87.90	2.3	13,362	0.02%
2023/04/10	26.1	87.73	36.1	87.55	88.00	-10	13,290	-0.07%
2023/04/07	12	86.24	3	86.27	86.00	9	13,228	0.07%
2023/04/06	12.1	86.09	19	86.57	86.70	-7	13,195	-0.05%
2023/03/31	65.1	86.47	21	86.34	86.40	44.1	13,162	0.34%
2023/03/30	141	85.33	21	86.23	86.60	120	13,093	0.92%	大買/鉅額交易
2023/03/29	41.5	85.19	20	84.90	84.40	21.5	12,944	0.17%
2023/03/28	8.3	90.11	1	92.40	89.40	7.3	12,715	0.06%
2023/03/27	9.1	91.69	5	92.14	91.00	4.1	12,633	0.03%
2023/03/24	21.3	93.08	12	93.01	91.80	9.3	12,602	0.07%
2023/03/23	21.1	94.53	5	94.58	94.70	16.1	12,514	0.13%
2023/03/22	50.1	95.00	73	94.91	94.30	-23	12,486	-0.18%
2023/03/21	66	94.54	35.2	95.06	96.20	30.8	12,323	0.25%
2023/03/20	27	92.49	14	92.06	92.20	13	12,292	0.11%
2023/03/17	8	91.23	7	91.86	91.80	1	12,431	0.01%
2023/03/16	13	89.44	8	89.30	89.60	5	12,547	0.04%
2023/03/15	26	93.51	16.1	92.85	91.50	9.9	12,499	0.08%
2023/03/14	5	91.32	7.1	91.94	91.10	-2.1	12,440	-0.02%
2023/03/13	27.3	91.19	19	91.42	90.50	8.3	12,624	0.07%
2023/03/10	20.1	93.80	17.1	93.53	93.40	3	12,608	0.02%
2023/03/09	47.2	98.76	27	98.20	96.90	20.2	12,419	0.16%
2023/03/08	37	96.95	36.1	97.73	98.40	0.9	12,150	0.01%
2023/03/07	29	97.70	22	96.75	96.10	7	11,846	0.06%
2023/03/06	33	99.52	129	98.04	98.00	-96	11,641	-0.82%	大賣/
2023/03/03	69	97.54	40	96.73	95.00	29	11,225	0.26%
2023/03/02	27	94.49	65	95.22	96.00	-38	10,851	-0.35%
2023/03/01	31	92.24	23	92.46	92.80	8	10,642	0.08%
2023/02/24	79	94.42	60.9	93.34	91.10	18.2	10,579	0.17%
2023/02/23	165.2	91.09	147.3	92.03	94.10	17.9	10,338	0.17%	大買/大賣/
2023/02/22	52	84.95	42.3	84.97	86.30	9.7	9,525	0.10%
2023/02/21	94.4	86.96	78	87.31	83.80	16.4	9,430	0.17%
2023/02/20	74	85.71	90.3	85.51	87.60	-16.3	9,044	-0.18%
2023/02/17	23	79.47	29	80.53	81.50	-6	8,478	-0.07%
2023/02/16	19	78.68	27	78.19	78.90	-8	8,627	-0.09%
2023/02/15	22	76.89	35	76.79	76.50	-13	8,697	-0.15%
2023/02/14	28.2	77.30	11	76.51	76.00	17.2	8,736	0.20%
2023/02/13	7	76.54	14	76.45	76.20	-7	8,948	-0.08%
2023/02/10	47.2	79.64	40	76.98	76.80	7.2	9,241	0.08%
2023/02/09	34	79.19	48	79.89	80.20	-14	9,207	-0.15%
2023/02/08	8	78.63	6.3	78.66	78.50	1.7	9,336	0.02%
2023/02/07	66.3	79.06	43	79.40	78.90	23.3	9,338	0.25%
2023/02/06	26	79.02	22	78.81	79.00	4	9,287	0.04%
2023/02/03	55	84.10	29	83.81	80.40	26	9,263	0.28%
2023/02/02	36	81.70	44	81.79	81.40	-8	8,755	-0.09%
2023/02/01	60	80.12	44.3	80.20	81.00	15.8	8,499	0.19%
2023/01/31	49	75.05	71	77.37	78.60	-22	7,900	-0.28%
2023/01/30	40.3	71.06	53	71.06	71.50	-12.8	7,602	-0.17%
2023/01/17	44	69.01	35	68.84	68.90	9	7,531	0.12%
2023/01/16	2	68.10	6.2	67.76	68.20	-4.2	7,498	-0.06%
2023/01/13	2.1	66.06	2	66.25	65.70	0.1	7,512	0.00%
2023/01/12	22	67.84	18	67.49	66.60	4	7,581	0.05%
2023/01/11	15.1	69.23	8	70.03	67.50	7.1	7,699	0.09%
2023/01/10	7	67.89	0	0.00	68.00	7	7,792	0.09%
2023/01/09	3	66.93	3	67.93	67.80	0	7,870	0.00%
2023/01/06	9	66.48	2	66.55	66.50	7	7,947	0.09%
2023/01/05	12.1	65.84	19	66.39	66.60	-6.9	8,035	-0.09%
2023/01/04	3	64.57	1	65.00	64.60	2	8,097	0.02%
2023/01/03	0	62.90	1	62.70	64.30	-1	8,360	-0.01%
2022/12/30	1	63.00	1	63.00	63.00	0	8,516	0.00%
2022/12/29	0.4	61.70	0	0.00	62.40	0.4	8,543	0.00%
2022/12/28	2.2	63.65	2	63.25	63.10	0.2	8,582	0.00%
2022/12/27	1	66.00	3	65.73	65.30	-2	8,634	-0.02%
2022/12/26	0	0.00	4	65.40	65.00	-4	8,662	-0.05%
2022/12/23	7	65.06	8	64.90	65.20	-1	8,742	-0.01%
2022/12/22	1.2	64.15	0	0.00	64.30	1.2	8,805	0.01%
2022/12/21	7	64.34	3	64.07	64.10	4	8,896	0.05%
2022/12/20	11.3	65.74	19	64.33	63.70	-7.7	8,995	-0.09%
2022/12/19	7.3	66.13	2	65.60	65.70	5.3	9,082	0.06%
2022/12/16	17	67.07	5	67.20	66.80	12	9,140	0.13%
2022/12/15	6	68.70	0	0.00	68.70	6	9,175	0.07%
2022/12/14	2	68.45	2	68.50	68.30	0	9,165	0.00%
2022/12/13	11.2	69.03	7	69.13	67.80	4.2	9,146	0.05%
2022/12/12	16.2	70.56	14	70.69	69.60	2.2	9,150	0.02%
2022/12/09	51	70.64	44	69.63	69.40	7	9,034	0.08%
2022/12/08	31	70.35	46.1	69.66	70.60	-15.1	8,978	-0.17%
2022/12/07	12.3	67.60	9	67.33	66.30	3.3	8,956	0.04%
2022/12/06	28.2	69.85	10	69.05	68.60	18.2	9,134	0.20%
2022/12/05	40	71.13	57.2	72.18	70.30	-17.2	9,224	-0.19%
2022/12/02	20	69.89	21.7	69.91	69.50	-1.7	9,021	-0.02%
2022/12/01	34	68.08	5	67.74	67.50	29	8,942	0.32%
2022/11/30	3	67.57	1	67.80	67.80	2	9,103	0.02%
2022/11/29	12	66.67	13	66.38	66.70	-1	9,151	-0.01%
2022/11/28	7	67.45	9	66.58	66.30	-2	9,245	-0.02%
2022/11/25	6.1	67.85	5	67.84	67.00	1.1	9,391	0.01%
2022/11/24	31.3	68.43	28	68.13	68.00	3.3	9,515	0.03%
2022/11/23	18	71.02	20	70.63	70.20	-2	9,771	-0.02%
2022/11/22	5.1	68.90	11	68.86	69.30	-6	10,546	-0.06%
2022/11/21	10	69.40	21.2	69.59	69.30	-11.1	11,650	-0.10%
2022/11/18	6	68.58	10	68.77	68.30	-4	12,067	-0.03%
2022/11/17	30	68.86	19	68.75	68.00	11	12,790	0.09%
2022/11/16	5	67.48	7	67.48	67.60	-2	12,721	-0.02%
2022/11/15	14.4	67.15	9.2	67.45	68.20	5.2	12,674	0.04%
2022/11/14	24.1	67.76	15.1	67.46	67.00	9.1	12,813	0.07%
2022/11/11	13	66.23	37.2	65.89	65.60	-24.2	12,578	-0.19%
2022/11/10	5.2	63.57	2	63.40	63.20	3.2	12,530	0.03%
2022/11/09	30	65.72	80	65.87	64.80	-50	12,614	-0.40%
2022/11/08	57	64.69	91.1	65.58	65.80	-34.1	12,492	-0.27%
2022/11/07	13	62.80	2.1	63.74	64.00	11	12,626	0.09%
2022/11/04	112.1	61.88	38	61.41	62.40	74.1	12,769	0.58%	大買/
2022/11/03	10	61.01	6.1	61.15	61.80	3.9	12,841	0.03%
2022/11/02	6	60.45	16	60.68	60.80	-10	13,071	-0.08%
2022/11/01	46	59.50	47	59.82	60.00	-1	13,305	-0.01%
2022/10/31	26	56.32	24	57.20	57.10	2	13,666	0.01%
2022/10/28	0	0.00	3	54.07	53.90	-3	13,689	-0.02%
2022/10/27	4	53.05	8	53.75	53.80	-4	13,709	-0.03%
2022/10/26	3	50.10	3	51.13	51.00	0	13,737	0.00%
2022/10/25	4	53.38	7	52.41	51.90	-3	13,815	-0.02%
2022/10/24	1	56.50	3	55.30	54.50	-2	13,826	-0.01%
2022/10/21	7	56.79	2	56.10	54.50	5	13,979	0.04%
2022/10/20	18.1	58.40	13	58.84	57.40	5.1	14,077	0.04%
2022/10/19	22.2	61.52	17	61.02	58.90	5.2	14,321	0.04%
2022/10/18	15	60.31	10.1	60.87	61.10	4.9	14,309	0.03%
2022/10/17	2	55.25	14	54.17	57.20	-12	14,342	-0.08%
2022/10/14	8	58.00	5.1	58.97	58.70	2.9	14,602	0.02%
2022/10/13	16.1	57.74	29	57.87	55.00	-12.9	15,418	-0.08%
2022/10/12	3	61.33	3.2	61.61	61.10	-0.2	15,689	0.00%
2022/10/11	29	61.61	23	61.87	61.90	6	16,130	0.04%
2022/10/07	21	60.72	20	61.25	61.40	1	16,223	0.01%
2022/10/06	1	58.70	3	58.10	58.40	-2	16,914	-0.01%
2022/10/05	10	59.83	10	58.53	57.70	0	17,140	0.00%
2022/10/04	4	59.80	2	59.40	58.90	2	17,643	0.01%
2022/10/03	1.3	56.91	5	58.10	57.90	-3.7	17,630	-0.02%
2022/09/30	3	57.33	12	55.72	57.50	-9	17,844	-0.05%
2022/09/29	15	58.09	0	0.00	56.70	15	17,940	0.08%
2022/09/28	2	58.55	8	56.83	55.70	-6	18,250	-0.03%
2022/09/27	9	59.31	21	59.01	60.00	-12	18,417	-0.07%
2022/09/26	14.2	61.65	2	59.70	60.50	12.2	18,458	0.07%
2022/09/23	23	64.80	60	64.75	63.50	-37	18,549	-0.20%
2022/09/22	18	66.59	3	67.43	67.10	15	18,755	0.08%
2022/09/21	1	66.30	0	0.00	66.50	1	19,020	0.01%
2022/09/20	1	67.60	0	0.00	67.40	1	19,167	0.01%
2022/09/19	16.2	68.03	16.1	67.16	66.60	0.1	19,392	0.00%
2022/09/16	11	70.74	2	70.00	69.80	9	19,598	0.05%
2022/09/15	16	74.49	26	73.26	72.30	-10	19,929	-0.05%
2022/09/14	27	73.18	19	73.13	74.00	8	19,843	0.04%
2022/09/13	22.1	71.80	21	72.31	72.90	1.1	19,733	0.01%
2022/09/12	8	70.74	34	70.79	71.90	-26	19,496	-0.13%
2022/09/08	34	68.69	34	69.37	68.40	0	19,378	0.00%
2022/09/07	15	69.28	11	70.02	68.10	4	19,308	0.02%
2022/09/06	29	70.92	12.2	71.77	69.70	16.8	19,222	0.09%
2022/09/05	30	72.99	22	73.47	72.40	8	19,094	0.04%
2022/09/02	17.2	74.08	16	74.05	72.80	1.2	19,103	0.01%
2022/09/01	25	73.81	25	74.26	73.30	0	19,045	0.00%
2022/08/31	57	74.79	37	75.28	75.00	20	18,886	0.11%
2022/08/30	92	75.19	65.2	75.01	74.80	26.8	18,723	0.14%
2022/08/29	107	79.72	101	77.53	75.50	6	18,368	0.03%	大買/大賣/
2022/08/26	120.3	82.51	125	79.92	77.50	-4.7	18,057	-0.03%	大買/大賣/
2022/08/25	54	75.17	53	77.16	79.20	1	17,851	0.01%
2022/08/24	45	68.69	95	69.14	72.00	-50	17,604	-0.28%
2022/08/23	22	64.20	33.3	64.45	65.50	-11.3	17,293	-0.07%
2022/08/22	11	64.89	2	64.70	64.70	9	17,379	0.05%
2022/08/19	30	67.28	28	67.69	65.60	2	17,386	0.01%
2022/08/18	8	65.71	10	66.23	66.50	-2	17,172	-0.01%
2022/08/17	11	64.78	24	64.87	65.30	-13	17,080	-0.08%
2022/08/16	21	65.56	19	65.64	64.90	2	16,935	0.01%
2022/08/15	50	64.70	50	64.49	64.30	0	16,755	0.00%
2022/08/12	63	67.45	36	67.76	66.10	27	16,601	0.16%
2022/08/11	18	66.88	40.4	66.94	66.00	-22.4	16,123	-0.14%
2022/08/10	52.3	66.54	42	66.85	66.00	10.3	15,834	0.06%
2022/08/09	39	65.00	47.3	65.91	68.30	-8.3	15,466	-0.05%
2022/08/08	47	64.80	38	65.34	64.10	9	15,127	0.06%
2022/08/05	38	64.48	48.1	65.53	65.60	-10.1	14,810	-0.07%
2022/08/04	14.2	59.98	17	59.92	60.60	-2.8	14,248	-0.02%
2022/08/03	8	61.94	9	61.60	60.50	-1	14,114	-0.01%
2022/08/02	18	63.32	7	63.47	63.20	11	14,025	0.08%
2022/08/01	10	65.02	18	64.71	64.50	-8	13,938	-0.06%
2022/07/29	9.2	63.40	20	63.80	64.40	-10.8	13,790	-0.08%
2022/07/28	27	64.06	12	65.52	63.30	15	13,692	0.11%
2022/07/27	11	64.02	13	64.53	64.80	-2	13,495	-0.01%
2022/07/26	36	64.63	35	65.09	64.30	1	13,345	0.01%
2022/07/25	16.3	62.84	35	63.71	64.40	-18.7	13,040	-0.14%
2022/07/22	36	64.00	15	64.37	63.30	21	12,965	0.16%
2022/07/21	80.3	67.30	75	66.44	66.00	5.3	12,788	0.04%
2022/07/20	120	68.50	105	67.98	66.40	15	12,483	0.12%	大買/大賣/
2022/07/19	48	64.85	36	64.98	66.10	12	11,626	0.10%
2022/07/18	59	64.22	92	64.70	64.60	-33	11,303	-0.29%
2022/07/15	76	63.18	46	62.23	61.70	30	10,843	0.28%
2022/07/14	79	62.51	85.1	62.74	64.00	-6.1	10,507	-0.06%
2022/07/13	34	60.49	54	61.22	62.10	-20	9,668	-0.21%
2022/07/12	57	55.99	53	56.30	56.50	4	9,410	0.04%
2022/07/11	4	54.50	28	54.85	55.30	-24	8,867	-0.27%
2022/07/08	44	52.57	20	52.40	50.30	24	8,826	0.27%
2022/07/07	34	54.86	29	54.81	53.80	5	8,597	0.06%
2022/07/06	58	58.18	40	59.05	54.90	18	8,421	0.21%
2022/07/05	32	56.22	36	56.97	57.60	-4	8,027	-0.05%
2022/07/04	23	54.37	23	54.99	54.50	0	7,751	0.00%
2022/07/01	24	56.15	23	56.20	53.00	1	7,606	0.01%
2022/06/30	27	57.97	13	57.83	54.80	14	7,385	0.19%
2022/06/29	26.1	60.50	32	60.63	60.70	-6	7,109	-0.08%
2022/06/28	38	57.72	18	57.57	57.80	20	6,767	0.30%
2022/06/27	32	55.59	36	56.24	58.70	-4	6,613	-0.06%
2022/06/24	22	53.63	27	54.44	54.20	-5	6,360	-0.08%
2022/06/23	66	56.57	28	56.70	52.50	38	6,032	0.63%
2022/06/22	10	57.77	6	59.32	57.90	4	5,615	0.07%
2022/06/21	4	63.50	5	63.82	62.90	-1	5,526	-0.02%
2022/06/20	11	60.65	11	61.39	59.80	0	5,445	0.00%
2022/06/17	17	58.32	16	58.36	59.30	1	5,407	0.02%
2022/06/16	10	63.06	12	63.38	61.30	-2	5,378	-0.04%
2022/06/15	12.2	62.93	5	61.98	61.00	7.2	5,312	0.14%
2022/06/14	7	62.44	7	62.74	62.90	0	5,276	0.00%
2022/06/13	28	68.50	12	70.09	67.10	16	5,187	0.31%
2022/06/10	0	0.00	17	63.45	66.50	-17	5,089	-0.33%
2022/06/09	5	61.04	6	61.57	60.50	-1	5,003	-0.02%
2022/06/08	7	59.53	39.4	60.20	60.30	-32.4	4,951	-0.65%
2022/06/07	2	58.50	9	57.76	58.70	-7	4,918	-0.14%
2022/06/06	82	61.11	40	59.75	57.50	42	4,870	0.86%
2022/06/02	70	56.93	82	57.78	58.80	-12	4,208	-0.29%
2022/06/01	5	49.82	9.1	53.27	53.50	-4.1	3,204	-0.13%
2022/05/31	19	45.51	31.1	47.64	48.70	-12.1	2,932	-0.41%
2022/05/30	22	44.00	25	43.94	44.30	-3	2,434	-0.12%
2022/05/27	21	40.23	3	40.20	40.30	18	2,278	0.79%
2022/05/26	0	0.00	3.1	39.06	38.60	-3.1	2,228	-0.14%
2022/05/24	1	37.45	1	38.40	37.30	0	2,206	0.00%
2022/05/23	0	0.00	1	37.35	37.60	-1	2,226	-0.04%
2022/05/20	1	38.70	25	37.49	37.25	-24	2,248	-1.07%
2022/05/19	3	38.03	1	38.10	37.95	2	2,261	0.09%
2022/05/18	0	0.00	1	38.00	37.75	-1	2,318	-0.04%
2022/05/16	2	37.35	5.1	37.19	37.10	-3.1	2,361	-0.13%
2022/05/13	6	36.14	4	36.76	36.65	2	2,340	0.09%
2022/05/12	1	35.50	1	36.00	34.45	0	2,297	0.00%
2022/05/11	10	37.04	0	0.00	36.70	10	2,289	0.44%
2022/05/10	1	34.60	4	35.00	35.65	-3	2,249	-0.13%
2022/05/09	12	34.45	2	35.05	34.30	10	2,251	0.44%
2022/05/06	1	34.70	0	0.00	34.65	1	2,248	0.04%
2022/05/05	0	0.00	1	36.05	35.95	-1	2,236	-0.04%
2022/05/03	6	36.10	0	0.00	35.90	6	2,244	0.27%
2022/04/29	2	36.88	0	0.00	36.10	2	2,248	0.09%
2022/04/28	5	36.63	17	37.01	36.30	-12	2,240	-0.54%
2022/04/27	14	39.41	4	39.14	38.05	10	2,184	0.46%
2022/04/26	10	42.30	4	42.38	42.25	6	2,166	0.28%
2022/04/25	18	41.83	12	42.15	42.30	6	2,147	0.28%
2022/04/22	6	41.46	9	41.66	41.90	-3	2,158	-0.14%
2022/04/21	4	40.44	10	40.91	40.55	-6	2,291	-0.26%
2022/04/19	0	0.00	10	39.00	38.60	-10	2,828	-0.35%
2022/04/15	15	37.49	3	37.33	37.45	12	3,086	0.39%
2022/04/14	2	38.95	13	39.42	39.25	-11	3,098	-0.36%
2022/04/13	4	38.03	2	38.80	39.15	2	3,127	0.06%
2022/04/11	2	38.35	0	0.00	38.30	2	3,166	0.06%
2022/04/08	10	38.30	0	0.00	38.45	10	3,177	0.31%
2022/04/07	1	40.10	0	0.00	38.30	1	3,190	0.03%
2022/04/06	2	39.80	4	40.10	40.10	-2	3,187	-0.06%
2022/03/31	2	39.25	0	0.00	38.00	2	3,259	0.06%
2022/03/30	2	39.05	2	39.35	38.95	0	3,511	0.00%
2022/03/29	1	38.75	2	38.80	38.45	-1	3,572	-0.03%
2022/03/28	1	37.40	1	37.70	38.50	0	3,614	0.00%
2022/03/25	0	0.00	2	38.10	37.85	-2	3,694	-0.05%
2022/03/24	2	39.40	3	38.73	38.60	-1	3,836	-0.03%
2022/03/23	2	39.20	0	0.00	38.90	2	4,411	0.05%
2022/03/22	1	38.10	1	38.65	39.20	0	4,554	0.00%
2022/03/21	7	39.29	3	38.95	38.50	4	4,785	0.08%
2022/03/18	0	0.00	1	37.40	37.60	-1	4,821	-0.02%
2022/03/17	0	0.00	1	37.00	37.55	-1	4,881	-0.02%
2022/03/16	0.1	35.80	6	36.03	35.25	-5.9	4,878	-0.12%
2022/03/15	2	35.95	9	36.10	35.45	-7	4,896	-0.14%
2022/03/11	10	37.67	0	0.00	37.30	10	4,911	0.20%
2022/03/09	2	36.65	0	0.00	36.90	2	4,923	0.04%
2022/03/08	3	36.90	3	38.30	36.00	0	4,937	0.00%
2022/03/07	8	39.44	3	38.90	38.50	5	4,913	0.10%
2022/03/04	3	41.47	5	41.86	41.20	-2	4,875	-0.04%
2022/03/03	1	39.85	1	39.35	39.00	0	4,787	0.00%
2022/03/02	6	40.82	2	41.20	40.05	4	4,780	0.08%
2022/02/25	0	0.00	10	39.76	39.50	-10	4,761	-0.21%
2022/02/24	2	39.30	2	38.95	38.95	0	4,811	0.00%
2022/02/23	5	40.32	2	40.88	40.00	3	4,836	0.06%
2022/02/22	0	0.00	2.1	40.02	39.70	-2.1	4,852	-0.04%
2022/02/21	10	39.89	7	40.67	39.75	3	4,854	0.06%
2022/02/18	14	39.97	8	39.90	40.10	6	4,919	0.12%
2022/02/17	1	38.85	1	39.05	37.95	0	4,858	0.00%
2022/02/16	1	37.85	0	0.00	37.20	1	4,839	0.02%
2022/02/15	0	0.00	2	37.25	37.00	-2	4,890	-0.04%
2022/02/14	0	0.00	1	36.40	36.40	-1	4,968	-0.02%
2022/02/11	0	0.00	1	37.40	37.05	-1	5,099	-0.02%
2022/02/09	3	37.05	0	0.00	37.20	3	5,327	0.06%
2022/02/08	1	36.55	5	36.10	36.50	-4	5,455	-0.07%
2022/02/07	5	35.10	5	35.00	35.80	0	5,746	0.00%
2022/01/26	2	34.23	0	0.00	34.05	2	5,801	0.03%
2022/01/25	28	34.44	7	34.94	34.30	21	5,896	0.36%
2022/01/24	1	35.05	12	34.62	35.20	-11	6,081	-0.18%
2022/01/21	0	0.00	1	35.90	35.60	-1	6,419	-0.02%
2022/01/20	0	0.00	1	37.50	37.30	-1	6,573	-0.02%
2022/01/19	11	37.06	6	37.10	36.55	5	6,610	0.08%
2022/01/18	2	38.75	0	0.00	38.60	2	6,625	0.03%
2022/01/17	2	39.35	1	39.50	39.15	1	6,660	0.02%
2022/01/14	11	41.07	18	42.31	40.70	-7	6,852	-0.10%
2022/01/13	50	44.25	41	44.64	44.80	9	6,758	0.13%
2022/01/12	21	43.20	56.7	44.03	44.75	-35.7	6,393	-0.56%
2022/01/11	45	43.11	36	42.92	40.70	9	6,084	0.15%
2022/01/10	3	40.35	5	39.78	40.35	-2	5,842	-0.03%
2022/01/07	16	39.98	1	40.20	39.85	15	5,823	0.26%
2022/01/06	16	40.37	12	40.54	40.30	4	5,787	0.07%
2022/01/05	2	39.68	4	39.69	39.90	-2	5,732	-0.03%
2022/01/04	0	0.00	2	38.63	38.45	-2	5,661	-0.04%
2022/01/03	2	39.30	0	0.00	38.50	2	5,656	0.04%
2021/12/29	11	39.05	1	38.90	38.90	10	5,633	0.18%
2021/12/28	10	40.00	48	39.78	39.00	-38	5,632	-0.67%
2021/12/27	3	40.87	0	0.00	40.40	3	5,601	0.05%
2021/12/24	94.1	42.21	63	41.65	41.30	31	5,555	0.56%
2021/12/23	10	40.45	17	40.32	40.15	-7	5,304	-0.13%
2021/12/22	30	40.19	35	39.61	39.80	-5	5,227	-0.10%
2021/12/21	14	39.25	17	39.45	39.55	-3	5,180	-0.06%
2021/12/20	19	38.89	61	38.98	38.80	-42	5,119	-0.82%
2021/12/17	61	41.79	16	41.13	40.10	45	4,992	0.90%
2021/12/16	36	39.11	43	40.49	40.70	-7	4,447	-0.16%
2021/12/15	0	0.00	26	36.23	37.00	-26	4,339	-0.60%
2021/12/14	13	35.05	10	36.04	33.65	3	4,164	0.07%
2021/12/13	11	34.94	16	35.38	35.00	-5	4,211	-0.12%
2021/12/10	1	34.00	4	34.23	34.05	-3	4,234	-0.07%
2021/12/09	5	34.37	2	34.25	33.85	3	4,294	0.07%
2021/12/08	0	0.00	6	34.41	34.45	-6	4,358	-0.14%
2021/12/07	14	33.63	0	0.00	33.55	14	4,483	0.31%
2021/12/03	4	34.46	10	34.48	34.20	-6	4,755	-0.13%
2021/12/02	10	33.50	0	0.00	33.30	10	4,953	0.20%
2021/12/01	1	32.50	31	34.27	34.50	-30	5,089	-0.59%
2021/11/30	1	32.55	1	32.90	32.60	0	5,136	0.00%
2021/11/29	1	31.65	8	31.33	32.35	-7	5,180	-0.14%
2021/11/26	14	32.58	7	32.48	32.30	7	5,226	0.13%
2021/11/25	1	34.40	2	33.73	33.50	-1	5,390	-0.02%
2021/11/24	17	33.31	91	33.95	33.75	-74	5,404	-1.37%
2021/11/23	10	35.03	19	34.87	33.95	-9	5,384	-0.17%
2021/11/22	8	34.66	2	34.85	34.60	6	5,311	0.11%
2021/11/19	16	34.75	28	34.58	34.95	-12	5,264	-0.23%
2021/11/18	0	0.00	21	34.56	34.25	-21	5,209	-0.40%
2021/11/17	3	34.65	7	34.91	34.55	-4	5,174	-0.08%
2021/11/16	13	33.80	3	33.48	33.45	10	5,069	0.20%
2021/11/15	34	33.01	17	33.19	33.20	17	5,038	0.34%
2021/11/12	9	32.40	12	33.56	32.50	-3	5,001	-0.06%
2021/11/11	13	33.12	5	33.25	32.90	8	4,940	0.16%
2021/11/10	63	31.59	44	31.36	32.40	19	4,855	0.39%
2021/11/09	14	32.10	16	32.21	31.85	-2	4,719	-0.04%
2021/11/08	46	34.76	21	34.22	33.50	25	4,617	0.54%
2021/11/05	66	37.00	5	37.38	37.20	61	4,459	1.37%
2021/11/04	26	36.89	73	37.85	38.15	-47	4,313	-1.09%
2021/11/03	6	34.62	8	35.36	34.70	-2	4,011	-0.05%
2021/11/02	7	34.86	40	33.71	34.30	-33	3,942	-0.84%
2021/11/01	38	36.19	50	36.10	35.05	-12	3,830	-0.31%
2021/10/29	54	33.89	42	34.55	35.00	12	3,623	0.33%
2021/10/28	28	31.88	24	32.47	32.85	4	3,257	0.12%
2021/10/27	2	29.83	2	30.70	29.90	0	3,067	0.00%
2021/10/26	0	0.00	2	32.60	31.30	-2	2,990	-0.07%
2021/10/25	3	31.42	3	31.90	31.65	0	2,902	0.00%
2021/10/22	12	30.85	29	31.83	32.45	-17	2,833	-0.60%
2021/10/21	2	29.28	22	30.22	30.50	-20	2,545	-0.79%
2021/10/20	4	28.00	0	0.00	27.75	4	2,412	0.17%
2021/10/18	16	28.09	22	28.14	27.75	-6	2,442	-0.25%
2021/10/15	2	27.73	0	0.00	27.85	2	2,463	0.08%
2021/10/14	1	26.25	1	27.80	27.60	0	2,544	0.00%
2021/10/08	1	27.30	0	0.00	27.45	1	2,665	0.04%
2021/10/05	1	26.10	3	25.72	26.70	-2	2,642	-0.08%
2021/10/04	0	0.00	20	25.70	25.10	-20	2,617	-0.76%
2021/10/01	5	26.40	5	26.18	26.00	0	2,598	0.00%
2021/09/29	0	0.00	12	27.88	27.30	-12	2,560	-0.47%
2021/09/28	0	0.00	2	27.40	27.60	-2	2,543	-0.08%
2021/09/27	0	0.00	5	27.92	27.55	-5	2,530	-0.20%
2021/09/24	12	27.15	2	27.30	27.00	10	2,503	0.40%
2021/09/23	12	27.52	4	27.94	27.40	8	2,472	0.32%
2021/09/22	2	28.40	0	0.00	28.10	2	2,427	0.08%
2021/09/17	3	30.43	6	30.26	29.75	-3	2,378	-0.13%
2021/09/16	7	29.94	19	30.41	30.45	-12	2,306	-0.52%
2021/09/15	1	27.50	3	28.23	28.60	-2	2,171	-0.09%
2021/09/14	7	28.84	7	29.15	28.10	0	2,081	0.00%
2021/09/13	6	30.63	30	31.35	29.55	-24	2,007	-1.20%
2021/09/10	11	31.75	3	31.32	31.00	8	1,915	0.42%
2021/09/09	7	29.40	13	29.91	31.30	-6	1,769	-0.34%
2021/09/08	51	31.00	36	30.66	29.35	15	1,679	0.89%
2021/09/07	40	30.58	39	30.51	29.90	1	1,467	0.07%
2021/09/06	16	28.91	21	28.96	28.40	-5	1,228	-0.41%
2021/09/03	15	27.94	40	29.19	27.80	-25	1,067	-2.34%
2021/09/02	0	0.00	14	28.49	28.10	-14	982	-1.43%
2021/09/01	6	28.07	6	27.96	27.90	0	933	0.00%
2021/08/31	17	27.25	12	27.25	27.75	5	873	0.57%
2021/08/30	15	28.20	57	28.20	28.20	-42	688	-6.10%
2021/08/27	0	0.00	1	25.65	25.65	-1	663	-0.15%
2021/08/26	1	22.20	0	0.00	23.35	1	653	0.15%
2021/08/20	0	20.70	0	0.00	20.30	0	656	0.00%
2021/08/18	1	20.45	0	0.00	20.80	1	660	0.15%
2021/08/17	1	20.30	0	0.00	20.30	1	667	0.15%
2021/08/11	24	21.97	0	0.00	21.90	24	682	3.51%
2021/08/10	1	22.10	0	0.00	22.45	1	688	0.15%
2021/08/05	20	23.40	0	0.00	23.40	20	711	2.81%
2021/08/03	0	24.50	0	0.00	23.65	0	765	0.00%
2021/07/27	0	0.00	1	25.10	24.25	-1	888	-0.11%
2021/07/26	0	0.00	1	25.75	24.90	-1	901	-0.11%
2021/07/23	0	0.00	6	26.14	25.35	-6	914	-0.66%
2021/07/22	0	0.00	2	26.30	26.30	-2	909	-0.22%
2021/07/21	5	25.90	0.1	26.50	26.45	4.9	907	0.54%
2021/07/20	2.1	25.94	30	25.76	26.35	-27.9	889	-3.14%
2021/07/19	17	25.34	26	25.33	26.00	-9	821	-1.10%
2021/07/16	0	0.00	26	22.67	23.65	-26	756	-3.44%
2021/07/14	2	21.30	0	0.00	21.45	2	850	0.24%
2021/07/13	18	22.24	0	0.00	21.70	18	918	1.96%
2021/07/12	2	21.73	16	21.83	21.90	-14	985	-1.42%
2021/07/02	0	0.00	1	21.10	20.85	-1	1,097	-0.09%
2021/06/23	0	0.00	1	20.90	20.95	-1	1,122	-0.09%
2021/06/22	10	20.70	0	0.00	20.70	10	1,125	0.89%
2021/06/21	10	20.80	0	0.00	20.90	10	1,127	0.89%
2021/06/15	10	21.75	0	0.00	22.00	10	1,135	0.88%
2021/06/07	0	0.00	1	21.30	21.25	-1	1,125	-0.09%
2021/06/01	0	0.00	2	22.15	22.35	-2	1,117	-0.18%
2021/05/27	0	0.00	5	21.80	21.90	-5	1,102	-0.45%
2021/05/24	2	21.60	0	0.00	21.95	2	1,090	0.18%
2021/05/21	2	21.00	0	0.00	21.50	2	1,083	0.18%
2021/05/20	8	20.81	3	21.50	20.60	5	1,076	0.46%
2021/05/19	5	20.05	0	0.00	19.95	5	1,064	0.47%
2021/05/17	1.1	18.55	8	18.09	18.00	-6.9	1,051	-0.66%
2021/05/14	1	19.50	0	0.00	19.50	1	1,041	0.10%
2021/05/12	1	20.00	0	0.00	19.10	1	1,020	0.10%
2021/05/11	6	20.95	8	21.43	21.10	-2	995	-0.20%
2021/05/07	13	22.67	5	22.70	22.90	8	941	0.85%
2021/05/05	12	22.54	0	0.00	22.45	12	899	1.33%
2021/05/04	16	23.81	1	24.35	23.80	15	862	1.74%
2021/05/03	0	0.00	34	26.40	26.40	-34	804	-4.23%
2021/04/29	11	26.11	2	26.13	26.05	9	782	1.15%
2021/04/28	0	0.00	2	26.95	26.80	-2	758	-0.26%
2021/04/27	0	0.00	3	26.82	26.80	-3	738	-0.41%
2021/04/26	3	27.20	3	27.80	27.20	0	714	0.00%
2021/04/23	3	27.70	5	28.12	28.45	-2	679	-0.29%
2021/04/22	5	26.76	4	28.21	26.60	1	659	0.15%
2021/04/21	30	30.04	14	29.94	29.00	16	620	2.58%
2021/04/20	13	33.01	7	32.84	32.00	6	547	1.10%
2021/04/19	0	0.00	12	31.76	31.45	-12	499	-2.40%
2021/04/16	5	28.24	21	29.39	29.65	-16	428	-3.73%
2021/04/15	1	27.10	8	27.92	28.35	-7	355	-1.97%
2021/04/14	1	26.25	3	26.70	25.80	-2	319	-0.63%
2021/04/13	4	26.54	15	26.82	26.20	-11	299	-3.67%
2021/04/12	0	0.00	1	25.65	25.65	-1	256	-0.39%
2021/04/09	14	23.56	0	0.00	23.35	14	238	5.87%
2021/04/08	5	23.92	8	24.13	23.70	-3	234	-1.28%
2021/04/07	0	0.00	2	23.40	23.65	-2	226	-0.88%
2021/03/30	1	22.00	0	0.00	21.80	1	205	0.49%
2021/03/29	1	21.70	0	0.00	21.80	1	202	0.49%
2021/03/23	0	0.00	25	22.67	23.05	-25	197	-12.69%
2021/03/11	1	21.50	0	0.00	21.35	1	231	0.43%
2021/03/05	0	0.00	2	21.30	21.20	-2	251	-0.80%
2021/02/24	0	0.00	2	22.50	22.50	-2	265	-0.75%
2021/02/23	5	22.20	3	22.20	22.20	2	275	0.72%
2021/01/22	2	21.00	0	0.00	21.20	2	312	0.64%
2021/01/14	0	0.00	10	22.55	22.60	-10	292	-3.42%
2021/01/12	44	23.22	2	23.20	23.00	42	282	14.86%
2021/01/08	10	21.75	0	0.00	21.75	10	259	3.85%
2021/01/07	0	0.00	1	22.10	21.85	-1	259	-0.39%
2020/12/29	3	21.92	0	0.00	21.95	3	263	1.14%
2020/12/25	2	21.85	0	0.00	21.95	2	259	0.77%
2020/12/23	10	21.75	0	0.00	21.75	10	258	3.87%
2020/12/21	1	21.70	10	21.80	21.85	-9	262	-3.43%
2020/12/18	24	21.94	0	0.00	21.85	24	263	9.11%
2020/12/17	2	22.00	0	0.00	21.95	2	261	0.77%
2020/12/11	20	22.10	0	0.00	22.10	20	254	7.87%
2020/12/04	0	0.00	3	23.17	23.15	-3	211	-1.42%
2020/12/01	19	24.05	0	0.00	23.75	19	195	9.74%
2020/11/30	1	24.05	0	0.00	24.05	1	194	0.51%
2020/11/27	0	0.00	15	24.20	24.00	-15	191	-7.84%
2020/11/26	0	0.00	1	24.20	24.30	-1	192	-0.52%
2020/11/24	3	23.50	0	0.00	23.40	3	186	1.61%
2020/11/23	15	23.62	0	0.00	23.75	15	187	8.01%
2020/11/19	1	22.55	1	22.50	22.60	0	180	0.00%
2020/11/09	0	0.00	0	21.40	21.60	0	203	-0.01%
2020/11/06	4	22.41	4	22.63	21.50	0	204	0.00%
2020/11/05	0	0.00	0.1	20.75	20.90	-0.1	174	-0.07%
2020/10/26	0	0.00	1	21.50	21.45	-1	194	-0.51%
2020/10/15	1	21.15	1	21.10	20.95	0	208	0.00%
2020/10/14	1	20.90	1	20.85	20.90	0	209	0.00%
2020/10/13	2	20.60	2	21.05	20.90	0	213	0.00%
2020/10/08	1	21.25	1	21.40	21.60	0	215	0.00%
2020/10/06	1	22.00	1	22.20	22.15	0	225	0.00%
2020/09/29	0	0.00	2	20.40	20.40	-2	234	-0.85%
2020/09/25	1	20.30	0	0.00	20.55	1	244	0.41%
2020/09/11	0	0.00	6	21.83	21.90	-6	338	-1.77%
2020/09/08	2	22.45	0	0.00	22.45	2	346	0.58%
2020/08/27	0	0.00	1	22.35	22.35	-1	353	-0.28%
2020/08/25	0	0.00	1	22.70	22.70	-1	348	-0.29%
2020/08/21	0	0.00	11	20.80	20.75	-11	339	-3.24%
2020/08/19	2	22.00	0	0.00	22.20	2	332	0.60%
2020/08/17	1	22.15	0	0.00	22.15	1	334	0.30%
2020/08/05	0	0.00	1	22.95	23.25	-1	329	-0.30%
2020/07/28	2	22.45	0	0.00	22.40	2	357	0.56%
2020/07/24	2	23.45	0	0.00	23.40	2	363	0.55%
2020/07/13	5	25.25	0	0.00	24.95	5	367	1.36%
2020/07/09	1	24.45	0	0.00	24.85	1	361	0.28%
2020/07/08	0	0.00	3	24.65	24.30	-3	358	-0.84%
2020/07/06	0	0.00	2	24.00	24.05	-2	358	-0.56%
2020/06/24	3	24.20	0	0.00	23.80	3	389	0.77%
2020/06/23	4	25.28	4	25.28	24.75	0	385	0.00%
2020/06/18	0	0.00	4	22.35	22.35	-4	306	-1.31%
2020/06/17	0	0.00	6	22.75	22.35	-6	307	-1.95%
2020/06/16	10	21.85	0	0.00	21.85	10	310	3.22%
2020/05/18	0	0.00	4	23.15	23.40	-4	342	-1.17%
2020/05/12	2	24.85	0	0.00	25.10	2	332	0.60%
2020/05/08	0	0.00	1	26.10	25.90	-1	330	-0.30%
2020/05/04	2	23.60	0	0.00	23.75	2	322	0.62%
2020/04/30	0	0.00	2	24.65	24.40	-2	324	-0.62%
2020/04/17	0	0.00	1	24.10	23.60	-1	477	-0.21%
2020/04/15	2	23.60	1	23.70	23.70	1	474	0.21%
2020/04/14	0	0.00	5	23.00	23.00	-5	473	-1.06%
2020/04/13	6	22.67	2	22.65	22.60	4	474	0.84%
2020/04/09	1	23.50	3	23.55	23.55	-2	480	-0.42%
2020/04/07	0	0.00	1	23.55	23.25	-1	480	-0.21%
2020/03/31	5	20.50	0	0.00	20.70	5	470	1.06%
2020/03/20	0	0.00	2	15.90	16.20	-2	460	-0.43%
2020/03/19	2	14.75	0	0.00	14.75	2	469	0.43%
2020/03/16	1	17.85	0	0.00	17.85	1	687	0.15%
2020/03/05	0	0.00	1	25.50	25.40	-1	659	-0.15%
2020/02/27	1	25.10	0	0.00	24.90	1	660	0.15%
2020/02/24	1	26.20	0	0.00	26.05	1	674	0.15%
2020/02/10	6	26.01	0	0.00	26.10	6	742	0.81%
2020/01/15	0	0.00	1	30.35	30.00	-1	673	-0.15%
2020/01/13	0	0.00	3	30.70	30.30	-3	669	-0.45%
2020/01/02	0	0.00	1	29.95	29.95	-1	720	-0.14%
2019/12/23	1	28.60	0	0.00	28.55	1	759	0.13%
2019/12/20	1	28.70	0	0.00	28.70	1	760	0.13%
2019/12/13	0	0.00	2	28.88	28.25	-2	769	-0.26%
2019/12/12	3	30.42	1	31.20	29.40	2	749	0.27%
2019/12/11	2	30.60	0	0.00	31.35	2	618	0.32%
2019/11/19	1	29.45	0	0.00	29.45	1	988	0.10%
2019/11/18	3	29.75	1	29.95	29.85	2	982	0.20%
2019/11/11	0	0.00	3	27.83	27.90	-3	977	-0.31%
2019/11/08	0	0.00	1	27.30	27.50	-1	1,001	-0.10%
2019/11/06	2	27.00	0	0.00	26.35	2	1,030	0.19%
2019/11/05	1	27.50	0	0.00	27.80	1	1,043	0.10%
2019/10/29	1	28.75	0	0.00	28.65	1	1,086	0.09%
2019/10/28	0	0.00	2	29.23	29.25	-2	1,101	-0.18%
2019/10/22	1	28.75	0	0.00	28.65	1	1,357	0.07%
2019/10/21	1	29.40	0	0.00	29.10	1	1,429	0.07%
2019/10/17	1	29.50	1	30.20	30.15	0	1,454	0.00%
2019/10/15	0	0.00	1	30.45	31.00	-1	1,409	-0.07%
2019/10/14	0	0.00	1	29.20	28.80	-1	1,381	-0.07%
2019/10/04	1	28.60	0	0.00	28.40	1	1,412	0.07%
2019/10/03	0	0.00	2	28.60	29.40	-2	1,405	-0.14%
2019/09/24	1	29.00	0	0.00	28.40	1	1,413	0.07%
2019/09/11	2	28.55	0	0.00	28.40	2	1,398	0.14%
2019/09/10	0	0.00	1	28.25	27.90	-1	1,376	-0.07%
2019/09/09	1	29.95	0	0.00	28.25	1	1,372	0.07%
2019/09/05	0	0.00	1	29.50	29.70	-1	1,328	-0.08%
2019/09/04	1	28.75	0	0.00	29.35	1	1,279	0.08%
2019/09/03	4	26.00	10	26.52	26.70	-6	1,178	-0.51%
2019/08/30	1	25.20	2	25.00	24.80	-1	1,153	-0.09%
2019/08/16	1	24.70	0	0.00	24.50	1	1,284	0.08%
2019/08/15	1	24.50	1	24.65	24.40	0	1,277	0.00%
2019/08/14	1	26.50	0	0.00	25.85	1	1,256	0.08%
2019/08/13	3	27.02	1	27.30	26.50	2	1,242	0.16%
2019/08/12	1	25.85	4	26.73	26.80	-3	1,211	-0.25%
2019/08/07	2	26.15	5	26.09	26.45	-3	1,180	-0.25%
2019/08/06	4	25.35	1	25.65	26.00	3	1,150	0.26%
2019/08/05	0	0.00	1	24.90	25.00	-1	1,136	-0.09%
2019/08/01	2	25.25	0	0.00	25.20	2	1,144	0.17%
2019/07/29	3	25.55	0	0.00	25.30	3	1,125	0.27%
2019/07/26	7	27.30	7	26.90	26.55	0	1,101	0.00%
2019/07/24	2	26.28	0	0.00	25.75	2	1,013	0.20%
2019/07/23	0	0.00	15	25.29	25.70	-15	880	-1.70%
2019/07/15	1	21.00	0	0.00	21.20	1	853	0.12%
2019/07/12	0	0.00	1	21.85	21.50	-1	898	-0.11%
2019/06/26	0	0.00	1	20.35	20.35	-1	1,044	-0.10%
2019/06/19	2	20.50	1	21.20	20.35	1	1,054	0.09%
2019/06/18	0	0.00	2	20.45	20.45	-2	1,021	-0.20%
2019/06/14	13	22.07	6	22.73	20.85	7	1,002	0.70%
2019/05/31	1	20.70	0	0.00	20.10	1	802	0.12%
2019/05/30	2	19.90	0	0.00	20.35	2	758	0.26%
2019/05/27	1	17.20	0	0.00	17.55	1	707	0.14%
2019/05/16	0	0.00	1	18.35	18.00	-1	752	-0.13%
2019/05/15	2	18.70	4	18.86	18.70	-2	750	-0.27%
2019/05/06	20	21.45	0	0.00	21.65	20	694	2.88%
2019/04/25	2	23.00	1	23.25	22.80	1	688	0.15%
2019/04/19	3	22.07	8	22.49	22.00	-5	631	-0.79%
2019/04/18	0	0.00	2	22.95	22.55	-2	591	-0.34%
2019/04/17	0	0.00	5	20.59	21.00	-5	547	-0.91%
2019/04/16	1	19.10	0	0.00	19.10	1	501	0.20%
2019/04/15	1	19.45	1	18.60	19.55	0	471	0.00%
2019/04/12	7	17.29	6	17.58	17.80	1	424	0.24%
2019/04/11	0	0.00	3	15.60	16.20	-3	362	-0.83%
2019/04/10	2	14.60	0	0.00	14.75	2	335	0.60%
2019/04/09	60	14.58	0	0.00	14.65	60	331	18.08%
2019/02/26	0	0.00	1	14.70	14.65	-1	285	-0.35%
2019/02/25	1	15.40	0	0.00	14.95	1	282	0.35%
2019/02/19	3	15.00	0	0.00	14.90	3	243	1.23%
2019/01/30	0	0.00	8	14.45	14.45	-8	222	-3.59%
2019/01/10	8	13.23	0	0.00	13.20	8	174	4.58%
2018/12/26	0	0.00	1	13.40	13.30	-1	155	-0.64%
2018/10/31	1	15.30	0	0.00	15.75	1	316	0.32%