虹堡 (5258)-富邦-南屯券商分點個股進出

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
122.5
漲跌
▼1.0
漲幅
-0.81%
成交量
1,270張
產業
上市電腦週邊類股
256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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/15	1	123.00	0	0.00	122.50	1	3,653	0.03%
2024/05/14	0	0.00	3	122.50	123.50	-3	3,673	-0.08%
2024/05/10	0	0.00	0.1	123.00	122.50	-0.1	3,780	0.00%
2024/05/09	1.1	122.60	0	0.00	122.50	1.1	3,887	0.03%
2024/05/07	1	125.00	0	0.00	123.00	1	3,888	0.03%
2024/05/02	1	127.50	0	0.00	126.50	1	3,884	0.03%
2024/04/30	30	127.50	1	129.00	128.50	29	3,877	0.75%
2024/04/29	0	0.00	1	127.50	129.00	-1	3,885	-0.03%
2024/04/26	1	126.00	0	0.00	126.50	1	3,884	0.03%
2024/04/25	0.1	127.00	0	0.00	127.00	0.1	3,908	0.00%
2024/04/24	1	127.50	0	0.00	128.50	1	3,934	0.03%
2024/04/22	0	0.00	1	126.50	123.00	-1	4,012	-0.02%
2024/04/19	1	126.50	0	0.00	127.50	1	4,125	0.02%
2024/04/18	0	0.00	2	131.50	131.00	-2	4,254	-0.05%
2024/04/17	3	130.17	2	131.25	131.00	1	4,404	0.02%
2024/04/16	3	129.00	0	0.00	128.50	3	4,403	0.07%
2024/04/15	0.1	138.00	1	138.00	137.50	-1	4,358	-0.02%
2024/04/12	0.1	139.50	0	0.00	140.50	0.1	4,368	0.00%
2024/04/11	1	139.50	1	137.50	141.00	0	4,372	0.00%
2024/04/10	0	0.00	2	146.75	143.50	-2	4,398	-0.05%
2024/04/08	2	143.00	0.1	142.50	142.50	2	4,367	0.04%
2024/04/03	3.6	145.28	0	0.00	143.50	3.6	4,358	0.08%
2024/04/02	2	145.00	0	0.00	146.00	2	4,355	0.05%
2024/04/01	0	0.00	3.2	145.91	147.00	-3.2	4,344	-0.07%
2024/03/29	0	0.00	1	143.00	140.00	-1	4,246	-0.02%
2024/03/28	3	140.67	3	142.33	140.00	0	4,251	0.00%
2024/03/27	2.1	141.71	2	143.75	141.50	0.1	4,200	0.00%
2024/03/26	3.1	141.68	0	0.00	142.00	3.1	4,172	0.07%
2024/03/25	3	141.17	11	142.32	147.50	-8	4,140	-0.19%
2024/03/22	0	0.00	1	134.50	136.00	-1	4,040	-0.02%
2024/03/21	2	133.25	3	134.50	133.00	-1	4,064	-0.02%
2024/03/20	4	136.38	4	135.63	133.50	0	4,093	0.00%
2024/03/18	0	0.00	3	137.17	137.00	-3	4,174	-0.07%
2024/03/15	1	133.50	1.4	136.07	134.50	-0.4	4,280	-0.01%
2024/03/14	1	135.00	0.2	135.50	134.50	0.8	4,362	0.02%
2024/03/13	5	135.20	0	0.00	136.50	5	4,427	0.11%
2024/03/12	37.1	135.48	6	132.67	135.00	31.1	4,398	0.71%
2024/03/11	1	122.50	2	123.50	126.00	-1	4,327	-0.02%
2024/03/08	5.1	128.45	4	125.50	123.00	1.1	4,377	0.03%
2024/03/07	2	132.75	1	136.50	129.50	1	4,401	0.02%
2024/03/06	5.4	137.78	37	137.51	135.50	-31.6	4,484	-0.70%
2024/03/05	2.1	138.95	0	0.00	139.00	2.1	4,499	0.05%
2024/03/04	0.3	136.67	3.1	138.39	140.00	-2.8	4,517	-0.06%
2024/03/01	7	137.29	5.1	138.47	136.50	1.9	4,545	0.04%
2024/02/29	0	0.00	1	137.00	138.00	-1	4,750	-0.02%
2024/02/27	5	136.90	7	136.57	136.00	-2	4,989	-0.04%
2024/02/26	70	137.86	80	136.80	135.50	-10	5,040	-0.20%
2024/02/23	39	139.05	9	135.00	132.00	30	5,319	0.56%
2024/02/22	21	132.12	3	134.00	134.00	18	5,372	0.34%
2024/02/21	3	135.00	1	137.50	134.50	2	5,466	0.04%
2024/02/20	56.1	132.20	61	136.73	133.50	-4.9	5,404	-0.09%
2024/02/19	22	127.64	9	128.22	128.50	13	5,211	0.25%
2024/02/16	3	122.50	2	122.50	123.00	1	5,284	0.02%
2024/02/15	1	126.50	0	0.00	126.00	1	5,377	0.02%
2024/02/05	0	0.00	2	124.25	123.50	-2	5,609	-0.04%
2024/02/02	5	127.20	6	127.08	125.50	-1	5,833	-0.02%
2024/02/01	2	123.25	4	125.25	125.50	-2	5,847	-0.03%
2024/01/31	2	117.25	2	118.50	118.50	0	6,053	0.00%
2024/01/30	1	118.00	0	0.00	117.50	1	6,141	0.02%
2024/01/29	1	119.50	0	119.00	119.50	1	6,531	0.02%
2024/01/26	0	0.00	0	118.00	117.50	0	6,761	0.00%
2024/01/25	0	0.00	1	121.50	118.50	-1	7,020	-0.01%
2024/01/24	1	122.50	1.1	123.50	122.50	-0.1	7,098	0.00%
2024/01/22	0	0.00	0.1	124.50	124.50	-0.1	7,418	0.00%
2024/01/19	0	0.00	0.1	124.50	123.50	-0.1	7,890	0.00%
2024/01/18	1	123.00	4	124.50	123.50	-3	8,342	-0.04%
2024/01/17	1	128.50	3	126.50	125.50	-2	8,692	-0.02%
2024/01/16	9	127.28	3	128.33	127.50	6	8,759	0.07%
2024/01/15	10	128.15	9	127.89	129.00	1	8,729	0.01%
2024/01/12	14	126.07	13	126.46	124.50	1	8,636	0.01%
2024/01/11	10	125.10	2.3	126.50	126.50	7.7	8,511	0.09%
2024/01/10	0	0.00	12	114.33	115.00	-12	8,445	-0.14%
2024/01/08	0	0.00	8	115.50	115.00	-8	8,497	-0.09%
2024/01/05	4	119.50	6	118.33	117.00	-2	8,538	-0.02%
2024/01/04	1	119.00	4	118.75	119.00	-3	8,639	-0.03%
2024/01/02	2	125.00	7	124.36	124.00	-5	8,705	-0.06%
2023/12/29	0	0.00	1	123.50	124.00	-1	8,859	-0.01%
2023/12/27	7.1	123.28	0	0.00	123.00	7.1	8,967	0.08%
2023/12/26	0	0.00	3	124.33	125.00	-3	9,036	-0.03%
2023/12/25	3	123.67	5	126.00	123.00	-2	9,067	-0.02%
2023/12/22	2	126.50	7	126.07	125.50	-5	9,076	-0.06%
2023/12/21	0	0.00	2	125.76	126.00	-2	9,120	-0.02%
2023/12/20	2.1	124.79	0	0.00	124.50	2.1	9,264	0.02%
2023/12/19	4	125.00	5	124.80	126.50	-1	9,225	-0.01%
2023/12/18	17.7	124.21	0	0.00	122.50	17.7	9,200	0.19%
2023/12/15	1.1	125.73	1	123.50	122.50	0.1	9,201	0.00%
2023/12/14	10	126.30	0	0.00	125.50	10	9,199	0.11%
2023/12/13	3.1	125.83	2	125.00	124.50	1.1	9,142	0.01%
2023/12/12	6	127.25	8	127.07	127.00	-2	9,180	-0.02%
2023/12/11	11	132.73	1	132.00	132.50	10	9,214	0.11%
2023/12/08	12	135.75	11	133.91	133.50	1	9,181	0.01%
2023/12/07	4	135.75	0	0.00	136.00	4	9,292	0.04%
2023/12/06	9	137.39	0	0.00	136.50	9	9,364	0.10%
2023/12/05	0	0.00	0.1	137.88	136.50	-0.1	9,522	0.00%
2023/12/04	1	141.00	1	141.45	141.50	0	9,639	0.00%
2023/12/01	7.2	142.72	4.2	142.65	140.00	3	9,825	0.03%
2023/11/30	2.2	146.31	0.1	145.00	146.00	2.1	9,826	0.02%
2023/11/29	1	144.50	1.2	144.69	144.50	-0.2	9,790	0.00%
2023/11/28	2.2	148.60	1	148.01	146.00	1.2	9,730	0.01%
2023/11/27	2	150.95	3	148.00	145.50	-1	9,606	-0.01%
2023/11/24	6.1	149.00	12.1	147.46	150.00	-6	9,404	-0.06%
2023/11/22	5	143.03	6.1	147.09	141.50	-1	8,958	-0.01%
2023/11/21	4	146.25	7	143.36	142.00	-3	8,620	-0.03%
2023/11/20	0.1	143.50	3.1	141.37	144.00	-3	8,479	-0.04%
2023/11/17	9	137.83	1	139.50	137.00	8	8,363	0.10%
2023/11/16	0	0.00	1	138.00	140.00	-1	8,329	-0.01%
2023/11/15	4	140.52	4.1	141.62	140.00	0	8,276	0.00%
2023/11/14	2	146.50	1	148.00	145.00	1	8,172	0.01%
2023/11/13	10.1	144.26	9	144.83	147.50	1.1	8,097	0.01%
2023/11/10	4	136.63	4.1	137.71	139.00	-0.1	7,880	0.00%
2023/11/09	1	141.50	3.1	140.36	141.00	-2.1	7,724	-0.03%
2023/11/08	15	145.40	38	145.32	144.00	-23	7,841	-0.29%
2023/11/07	10	142.65	4.1	141.76	141.50	5.9	7,550	0.08%
2023/11/06	17	144.85	7.4	144.21	143.50	9.6	7,565	0.13%
2023/11/03	12	139.91	8	137.63	137.50	4	7,246	0.06%
2023/11/02	10.4	134.37	22	136.61	135.50	-11.6	7,069	-0.16%
2023/11/01	17	131.21	6	130.33	132.00	11	6,861	0.16%
2023/10/31	6	133.83	6	131.17	129.50	0	6,828	0.00%
2023/10/30	4	130.25	2	131.00	132.50	2	6,783	0.03%
2023/10/27	28	135.11	26.1	134.01	133.00	1.9	6,715	0.03%
2023/10/26	32.1	134.86	33.2	135.45	131.00	-1.1	6,414	-0.02%
2023/10/25	3	130.83	60	127.00	130.50	-57	6,080	-0.94%
2023/10/24	54	123.80	2	121.00	124.00	52	5,827	0.89%
2023/10/23	1	113.50	0	0.00	113.00	1	5,903	0.02%
2023/10/20	2	113.75	1	115.00	115.00	1	6,238	0.02%
2023/10/19	1	114.50	0	0.00	116.00	1	6,386	0.02%
2023/10/18	5	115.10	2.2	113.27	112.00	2.8	6,579	0.04%
2023/10/17	0.1	123.50	32	123.50	124.00	-31.9	6,656	-0.48%
2023/10/16	0	0.00	5	124.70	123.50	-5	6,876	-0.07%
2023/10/13	2	125.50	2	127.00	127.00	0	7,121	0.00%
2023/10/12	6	125.25	14.1	126.00	126.00	-8.1	7,514	-0.11%
2023/10/11	8.1	123.20	5	120.20	120.00	3.1	7,832	0.04%
2023/10/06	3.1	124.98	1	125.50	125.50	2.1	8,126	0.03%
2023/10/05	0.1	127.50	25.1	124.71	125.50	-25	8,479	-0.29%
2023/10/04	1	122.00	15	123.50	121.50	-14	8,450	-0.17%
2023/10/03	0	0.00	14	123.25	121.00	-14	8,489	-0.16%
2023/10/02	4	124.50	44	123.34	122.50	-40	8,483	-0.47%
2023/09/28	9	123.00	1	123.00	123.00	8	8,419	0.10%
2023/09/26	10	121.50	43	124.40	121.50	-33	8,536	-0.39%
2023/09/25	135.2	123.18	14	123.54	123.50	121.2	8,618	1.41%	大買/鉅額交易
2023/09/22	0	118.00	1	116.50	118.50	-1	8,531	-0.01%
2023/09/21	4	117.13	0	0.00	117.00	4	8,554	0.05%
2023/09/20	0	0.00	1.1	119.30	116.50	-1.1	8,580	-0.01%
2023/09/19	0	0.00	7	117.65	117.00	-7	8,653	-0.08%
2023/09/18	1	121.50	0	0.00	120.00	1	8,740	0.01%
2023/09/15	2.1	122.24	0	0.00	120.50	2.1	9,032	0.02%
2023/09/14	0.1	122.00	3	123.50	123.50	-2.9	9,122	-0.03%
2023/09/13	4	115.25	3.1	113.85	118.00	0.9	9,287	0.01%
2023/09/12	3	112.33	5.2	113.71	113.50	-2.2	9,972	-0.02%
2023/09/11	2	120.75	0.1	119.50	119.50	2	10,044	0.02%
2023/09/08	6	121.50	10	123.10	123.50	-4	10,667	-0.04%
2023/09/07	8.1	120.30	7	119.79	120.50	1.1	10,830	0.01%
2023/09/06	7.2	116.97	5	116.10	118.50	2.2	10,925	0.02%
2023/09/05	42.1	113.18	45.1	112.13	112.50	-3	10,674	-0.03%
2023/09/04	2.1	103.76	0	0.00	104.50	2.1	10,577	0.02%
2023/09/01	0	106.50	1	104.50	104.50	-1	10,571	-0.01%
2023/08/31	3	104.84	0	0.00	105.00	3	10,620	0.03%
2023/08/30	2.1	106.00	2	107.25	105.50	0.1	10,667	0.00%
2023/08/25	1	101.00	1	103.00	102.50	0	10,966	0.00%
2023/08/23	2	103.50	1	103.50	103.50	1	11,003	0.01%
2023/08/22	3	105.67	4	104.00	104.00	-1	11,025	-0.01%
2023/08/21	0	0.00	1	107.00	106.00	-1	11,058	-0.01%
2023/08/18	2	105.24	3	106.00	104.00	-1	11,141	-0.01%
2023/08/17	4	107.50	5	109.40	108.00	-1	11,174	-0.01%
2023/08/16	6	103.83	3	105.00	104.50	3	11,158	0.03%
2023/08/15	6	104.42	5	105.40	104.00	1	11,264	0.01%
2023/08/14	23.1	101.60	9	101.83	101.00	14.1	11,396	0.12%
2023/08/11	1.1	111.00	0	0.00	111.00	1.1	11,351	0.01%
2023/08/10	5	122.20	3	121.33	123.00	2	11,650	0.02%
2023/08/09	1	124.00	1.5	124.94	125.00	-0.5	11,797	0.00%
2023/08/07	4	122.88	3	126.00	124.50	1	12,120	0.01%
2023/08/04	15	121.87	11.2	122.30	122.00	3.8	12,227	0.03%
2023/08/02	6.2	122.93	3	124.67	123.50	3.2	12,185	0.03%
2023/08/01	3	129.33	3	131.33	130.50	0	12,071	0.00%
2023/07/31	3.1	134.47	11	134.05	131.50	-7.9	12,003	-0.07%
2023/07/28	8	131.69	8.1	131.80	133.00	-0.1	11,831	0.00%
2023/07/27	6	137.08	12	135.33	135.00	-6	11,704	-0.05%
2023/07/26	5	136.80	5.5	134.91	134.50	-0.5	11,608	0.00%
2023/07/25	58.5	145.90	58	140.59	140.50	0.5	11,468	0.00%
2023/07/24	10.1	136.99	6	135.08	135.00	4.1	11,130	0.04%
2023/07/21	10.4	134.52	14	136.71	138.00	-3.6	10,988	-0.03%
2023/07/20	3	130.33	13	129.27	132.50	-10	10,836	-0.09%
2023/07/19	37.1	134.59	16	132.09	131.00	21.1	10,703	0.20%
2023/07/18	9	129.78	32	131.75	129.50	-23	10,520	-0.22%
2023/07/17	13	137.42	19.1	136.86	133.50	-6.1	10,314	-0.06%
2023/07/14	26	125.27	27	124.98	133.00	-1	9,914	-0.01%
2023/07/13	6.1	122.15	8	122.19	121.00	-1.9	9,574	-0.02%
2023/07/12	27.1	119.77	115	116.81	116.00	-88	9,439	-0.93%	大賣/
2023/07/11	3	121.00	11.2	119.57	121.00	-8.2	9,321	-0.09%
2023/07/10	14.2	108.55	2	108.50	110.00	12.2	9,317	0.13%
2023/07/07	4	106.88	2	106.75	108.00	2	9,282	0.02%
2023/07/06	6	107.67	4	107.25	107.50	2	9,330	0.02%
2023/07/05	2	109.50	4	110.75	110.00	-2	9,376	-0.02%
2023/07/04	9	109.89	70	111.28	110.50	-61	9,354	-0.65%
2023/07/03	17	109.79	18	108.97	108.50	-1	9,285	-0.01%
2023/06/30	6	106.83	15	106.13	106.00	-9	9,220	-0.10%
2023/06/29	4	105.63	3	106.17	106.50	1	9,319	0.01%
2023/06/28	23.1	106.96	2	106.25	105.00	21.1	9,551	0.22%
2023/06/27	5.2	107.90	6	107.42	106.50	-0.8	9,585	-0.01%
2023/06/26	5	110.30	4	110.63	110.50	1	9,554	0.01%
2023/06/21	32	110.19	24.2	112.84	111.00	7.8	9,548	0.08%
2023/06/20	11	116.41	11	116.00	116.00	0	9,306	0.00%
2023/06/19	24	118.10	24	118.54	116.00	0	9,397	0.00%
2023/06/16	186	119.58	177	120.33	117.50	9	9,308	0.10%	大買/大賣/
2023/06/15	5	110.30	15	113.73	114.50	-10	8,638	-0.12%
2023/06/14	85	104.57	50	104.71	104.50	35	8,456	0.41%
2023/06/13	67	99.79	146	99.97	101.50	-79	7,851	-1.01%	大賣/
2023/06/12	53	93.82	71	93.56	92.40	-18	7,642	-0.24%
2023/06/09	2	89.30	1	89.10	89.20	1	7,515	0.01%
2023/06/08	2	89.15	1.3	89.75	89.00	0.7	7,717	0.01%
2023/06/07	6	88.80	2	88.40	88.40	4	7,903	0.05%
2023/06/06	10	89.06	5	88.34	87.80	5	8,196	0.06%
2023/06/05	7	90.73	1	90.50	89.80	6	8,479	0.07%
2023/06/02	61	92.40	10	91.91	91.30	51	8,675	0.59%
2023/06/01	128	93.77	11.1	93.29	94.00	116.9	9,038	1.29%	大買/鉅額交易
2023/05/31	7.2	90.73	1	90.80	90.70	6.2	9,356	0.07%
2023/05/30	7	90.19	10	89.52	90.00	-3	9,772	-0.03%
2023/05/29	5	89.94	7	90.69	91.00	-2	9,927	-0.02%
2023/05/26	4	88.10	8	88.31	87.60	-4	10,283	-0.04%
2023/05/25	4	89.45	7	89.33	89.40	-3	11,151	-0.03%
2023/05/24	5.3	91.56	11	91.91	90.60	-5.7	11,347	-0.05%
2023/05/23	22	90.71	13.4	90.96	91.20	8.6	11,719	0.07%
2023/05/22	9	89.57	10	89.76	90.00	-1	12,315	-0.01%
2023/05/19	27.4	89.83	35	89.49	88.80	-7.6	12,442	-0.06%
2023/05/18	75	90.91	50	90.69	91.00	25	12,423	0.20%
2023/05/17	15	89.21	15	89.32	88.60	0	12,273	0.00%
2023/05/16	29	90.03	32.3	89.21	87.60	-3.3	12,176	-0.03%
2023/05/15	43	86.65	41	88.17	86.50	2	11,932	0.02%
2023/05/12	27.3	87.22	20.1	86.28	88.90	7.2	11,857	0.06%
2023/05/11	5	82.58	4	82.20	80.90	1	11,695	0.01%
2023/05/10	5	86.36	7	86.09	86.50	-2	11,683	-0.02%
2023/05/09	0	82.90	0	0.00	82.70	0	11,692	0.00%
2023/05/05	0	0.00	3	82.93	83.10	-3	12,547	-0.02%
2023/05/04	0	0.00	1	82.50	82.60	-1	12,859	-0.01%
2023/05/03	2	82.00	3	82.20	81.60	-1	13,509	-0.01%
2023/05/02	1	82.50	0	0.00	83.30	1	13,877	0.01%
2023/04/28	2	81.75	2	82.00	81.90	0	14,016	0.00%
2023/04/27	2	80.00	0	0.00	80.20	2	14,062	0.01%
2023/04/26	5	78.46	4	79.22	79.30	1	14,090	0.01%
2023/04/25	6	78.87	1	79.30	79.30	5	14,085	0.04%
2023/04/24	0	0.00	2	81.40	81.70	-2	14,067	-0.01%
2023/04/21	2	82.75	1	82.00	80.60	1	14,164	0.01%
2023/04/20	3	85.40	3	86.80	84.00	0	14,120	0.00%
2023/04/19	0	0.00	2	88.20	87.10	-2	14,091	-0.01%
2023/04/18	3	88.70	4	89.33	88.50	-1	14,088	-0.01%
2023/04/17	15	94.79	105	94.05	91.20	-90	14,044	-0.64%	大賣/
2023/04/14	120	92.64	29	91.78	92.80	91	13,824	0.66%	大買/
2023/04/13	1	88.10	1	88.40	87.20	0	13,520	0.00%
2023/04/12	1	88.40	1	89.00	88.30	0	13,403	0.00%
2023/04/11	6	88.10	1	89.50	87.90	5	13,362	0.04%
2023/04/10	0	0.00	4	87.38	88.00	-4	13,290	-0.03%
2023/04/07	4	85.93	0	0.00	86.00	4	13,228	0.03%
2023/04/06	2	85.70	1	86.80	86.70	1	13,195	0.01%
2023/03/30	4	85.08	7	86.34	86.60	-3	13,093	-0.02%
2023/03/29	16.1	85.60	11	84.95	84.40	5.1	12,944	0.04%
2023/03/28	5	89.62	3.4	89.54	89.40	1.7	12,715	0.01%
2023/03/27	6	91.03	1	91.70	91.00	5	12,633	0.04%
2023/03/24	10	92.83	5	92.48	91.80	5	12,602	0.04%
2023/03/23	0	0.00	4	94.50	94.70	-4	12,514	-0.03%
2023/03/22	7	94.90	2	95.80	94.30	5	12,486	0.04%
2023/03/21	11.4	94.75	12	95.50	96.20	-0.7	12,323	-0.01%
2023/03/20	1	90.90	3	92.83	92.20	-2	12,292	-0.02%
2023/03/17	12	91.30	17	91.57	91.80	-5	12,431	-0.04%
2023/03/16	12	89.75	3	89.90	89.60	9	12,547	0.07%
2023/03/15	1	92.80	0	0.00	91.50	1	12,499	0.01%
2023/03/14	16	91.81	21	91.53	91.10	-5	12,440	-0.04%
2023/03/13	10	90.68	0	0.00	90.50	10	12,624	0.08%
2023/03/10	15	93.70	6.8	93.32	93.40	8.2	12,608	0.06%
2023/03/09	16	97.69	15	98.01	96.90	1	12,419	0.01%
2023/03/08	16.3	97.70	19	97.95	98.40	-2.7	12,150	-0.02%
2023/03/07	3.4	97.61	62	99.07	96.10	-58.6	11,846	-0.49%
2023/03/06	117	99.57	63.5	98.34	98.00	53.5	11,641	0.46%	大買/
2023/03/03	33.5	96.39	12	98.04	95.00	21.5	11,225	0.19%
2023/03/02	36	95.11	41	95.76	96.00	-5	10,851	-0.05%
2023/03/01	8	92.30	6	91.92	92.80	2	10,642	0.02%
2023/02/24	10.1	92.85	111	95.41	91.10	-101	10,579	-0.95%	大賣/
2023/02/23	254	91.56	173.1	91.05	94.10	80.9	10,338	0.78%	大買/大賣/
2023/02/22	17	84.24	8	85.14	86.30	9	9,525	0.09%
2023/02/21	7.1	84.98	3	83.83	83.80	4.1	9,430	0.04%
2023/02/20	265	88.82	337.1	86.71	87.60	-72.1	9,044	-0.80%	大買/大賣/
2023/02/17	72	81.15	14	79.49	81.50	58	8,478	0.68%
2023/02/16	10	78.79	15	78.64	78.90	-5	8,627	-0.06%
2023/02/15	0	0.00	16	76.60	76.50	-16	8,697	-0.18%
2023/02/14	1	76.00	3	77.00	76.00	-2	8,736	-0.02%
2023/02/13	8	76.66	9	76.86	76.20	-1	8,948	-0.01%
2023/02/10	8	77.14	3	78.60	76.80	5	9,241	0.05%
2023/02/09	23	79.92	30	80.00	80.20	-7	9,207	-0.08%
2023/02/08	1	78.60	11	78.53	78.50	-10	9,336	-0.11%
2023/02/07	8	78.83	2	79.70	78.90	6	9,338	0.06%
2023/02/06	16.1	78.13	47	79.49	79.00	-30.9	9,287	-0.33%
2023/02/03	69	85.16	28	81.61	80.40	41	9,263	0.44%
2023/02/02	12	81.93	14	81.95	81.40	-2	8,755	-0.02%
2023/02/01	28	80.12	31	80.36	81.00	-3	8,499	-0.04%
2023/01/31	32	76.62	43	78.13	78.60	-11	7,900	-0.14%
2023/01/30	1	70.90	29	71.20	71.50	-28	7,602	-0.37%
2023/01/17	2	68.25	15	69.20	68.90	-13	7,531	-0.17%
2023/01/16	1	66.80	5	67.66	68.20	-4	7,498	-0.05%
2023/01/13	2	65.75	1	67.70	65.70	1	7,512	0.01%
2023/01/12	3	67.60	2	68.90	66.60	1	7,581	0.01%
2023/01/11	7	68.14	11	68.65	67.50	-4	7,699	-0.05%
2023/01/10	3	67.87	8	68.05	68.00	-5	7,792	-0.06%
2023/01/09	3	67.13	2	68.00	67.80	1	7,870	0.01%
2023/01/06	0	0.00	1	66.40	66.50	-1	7,947	-0.01%
2023/01/05	2	66.10	11	66.57	66.60	-9	8,035	-0.11%
2023/01/03	2	63.80	2	63.15	64.30	0	8,360	0.00%
2022/12/30	1	63.10	1	63.00	63.00	0	8,516	0.00%
2022/12/29	2	61.65	2	62.45	62.40	0	8,543	0.00%
2022/12/28	11	64.55	1	64.20	63.10	10	8,582	0.12%
2022/12/27	3	65.90	82	65.99	65.30	-79	8,634	-0.91%
2022/12/23	2	63.35	8	65.09	65.20	-6	8,742	-0.07%
2022/12/22	2	64.40	0	0.00	64.30	2	8,805	0.02%
2022/12/21	1	64.10	0	0.00	64.10	1	8,896	0.01%
2022/12/20	5	64.42	2	63.70	63.70	3	8,995	0.03%
2022/12/19	2	66.00	0	0.00	65.70	2	9,082	0.02%
2022/12/16	6	67.17	2	67.00	66.80	4	9,140	0.04%
2022/12/15	4	68.70	5	68.74	68.70	-1	9,175	-0.01%
2022/12/14	1	68.10	1	68.30	68.30	0	9,165	0.00%
2022/12/13	5	69.42	2	68.90	67.80	3	9,146	0.03%
2022/12/12	10	70.76	7	70.64	69.60	3	9,150	0.03%
2022/12/09	64	70.86	48	69.67	69.40	16	9,034	0.18%
2022/12/08	13	70.25	23	70.02	70.60	-10	8,978	-0.11%
2022/12/07	9	66.91	4	66.83	66.30	5	8,956	0.06%
2022/12/06	12	69.73	7	69.73	68.60	5	9,134	0.05%
2022/12/05	106	72.22	62	70.85	70.30	44	9,224	0.48%	大買/
2022/12/02	95	69.53	6	69.43	69.50	89	9,021	0.99%
2022/12/01	5	68.22	2	67.60	67.50	3	8,942	0.03%
2022/11/30	2	67.55	1	67.80	67.80	1	9,103	0.01%
2022/11/29	2	66.10	1	66.40	66.70	1	9,151	0.01%
2022/11/28	1	67.20	1	67.00	66.30	0	9,245	0.00%
2022/11/25	2	67.85	1	67.40	67.00	1	9,391	0.01%
2022/11/24	15	68.46	17	68.69	68.00	-2	9,515	-0.02%
2022/11/23	9	70.59	6	70.97	70.20	3	9,771	0.03%
2022/11/22	1	67.70	4	70.50	69.30	-3	10,546	-0.03%
2022/11/21	2	69.00	0	0.00	69.30	2	11,650	0.02%
2022/11/18	17	68.65	7	68.96	68.30	10	12,067	0.08%
2022/11/17	9	68.77	8	69.20	68.00	1	12,790	0.01%
2022/11/16	3	68.10	8	67.98	67.60	-5	12,721	-0.04%
2022/11/15	16	67.56	16	66.98	68.20	0	12,674	0.00%
2022/11/14	17	67.36	20	68.42	67.00	-3	12,813	-0.02%
2022/11/11	5	66.08	3	66.06	65.60	2	12,578	0.02%
2022/11/10	1	63.10	1	63.40	63.20	0	12,530	0.00%
2022/11/09	12	65.62	15	65.31	64.80	-3	12,614	-0.02%
2022/11/08	15	66.35	27	65.93	65.80	-12	12,492	-0.10%
2022/11/07	8	62.79	4	62.00	64.00	4	12,626	0.03%
2022/11/04	15	60.85	21.2	61.54	62.40	-6.2	12,769	-0.05%
2022/11/03	0	0.00	12	61.19	61.80	-12	12,841	-0.09%
2022/11/02	13	60.54	8	60.21	60.80	5	13,071	0.04%
2022/11/01	3	60.20	0	0.00	60.00	3	13,305	0.02%
2022/10/31	3	57.27	3	56.70	57.10	0	13,666	0.00%
2022/10/28	6	53.68	0	0.00	53.90	6	13,689	0.04%
2022/10/27	6	52.70	0	0.00	53.80	6	13,709	0.04%
2022/10/26	2	51.05	62	50.67	51.00	-60	13,737	-0.44%
2022/10/25	5	52.90	6	53.30	51.90	-1	13,815	-0.01%
2022/10/24	0	0.00	1	55.80	54.50	-1	13,826	-0.01%
2022/10/21	4	56.30	2	57.05	54.50	2	13,979	0.01%
2022/10/20	62	59.08	0	0.00	57.40	62	14,077	0.44%
2022/10/19	0	0.00	5	61.90	58.90	-5	14,321	-0.03%
2022/10/18	0	0.00	2	61.75	61.10	-2	14,309	-0.01%
2022/10/17	3	55.13	4	54.98	57.20	-1	14,342	-0.01%
2022/10/14	2	56.80	4	57.90	58.70	-2	14,602	-0.01%
2022/10/13	3.1	58.33	1	57.80	55.00	2.1	15,418	0.01%
2022/10/12	10	61.37	3	61.50	61.10	7	15,689	0.04%
2022/10/11	6	61.95	6	61.45	61.90	0	16,130	0.00%
2022/10/06	0	0.00	0.2	58.40	58.40	-0.2	16,914	0.00%
2022/10/05	2	58.40	3	58.53	57.70	-1	17,140	-0.01%
2022/10/03	3	57.50	3	57.87	57.90	0	17,630	0.00%
2022/09/30	0.2	56.70	13	55.02	57.50	-12.8	17,844	-0.07%
2022/09/29	3	57.43	15	57.81	56.70	-12	17,940	-0.07%
2022/09/28	12	56.76	15	57.21	55.70	-3	18,250	-0.02%
2022/09/27	9	59.28	6	60.02	60.00	3	18,417	0.02%
2022/09/26	25	61.97	10	60.19	60.50	15	18,458	0.08%
2022/09/23	10	64.60	1	63.50	63.50	9	18,549	0.05%
2022/09/22	3	65.00	12	67.31	67.10	-9	18,755	-0.05%
2022/09/21	6.5	66.56	2	66.45	66.50	4.5	19,020	0.02%
2022/09/20	10	67.53	9	67.40	67.40	1	19,167	0.01%
2022/09/19	14	68.41	10	66.95	66.60	4	19,392	0.02%
2022/09/16	7	71.21	11	70.60	69.80	-4	19,598	-0.02%
2022/09/15	5.2	73.86	17	73.51	72.30	-11.8	19,929	-0.06%
2022/09/14	21	73.06	7	72.84	74.00	14	19,843	0.07%
2022/09/13	55	72.45	56	72.59	72.90	-1	19,733	-0.01%
2022/09/12	19.2	70.21	17	71.75	71.90	2.2	19,496	0.01%
2022/09/08	7	68.46	15	68.65	68.40	-8	19,378	-0.04%
2022/09/07	9	68.89	9	68.86	68.10	0	19,308	0.00%
2022/09/06	15	70.43	9	69.82	69.70	6	19,222	0.03%
2022/09/05	0	0.00	4	73.15	72.40	-4	19,094	-0.02%
2022/09/02	13	73.80	32	73.23	72.80	-19	19,103	-0.10%
2022/09/01	19.4	73.42	16.1	73.45	73.30	3.3	19,045	0.02%
2022/08/31	7	74.93	3	75.13	75.00	4	18,886	0.02%
2022/08/30	17	75.01	4	74.63	74.80	13	18,723	0.07%
2022/08/29	59	80.42	57.1	78.22	75.50	1.9	18,368	0.01%
2022/08/26	48.1	81.04	239	84.25	77.50	-190.9	18,057	-1.06%	大賣/鉅額交易
2022/08/25	327	77.85	273	75.46	79.20	54	17,851	0.30%	大買/大賣/
2022/08/24	172	71.68	43	69.16	72.00	129	17,604	0.73%	大買/鉅額交易
2022/08/23	7	64.60	7	65.37	65.50	0	17,293	0.00%
2022/08/22	6	64.90	0	0.00	64.70	6	17,379	0.03%
2022/08/19	20	67.86	26	67.43	65.60	-6	17,386	-0.03%
2022/08/18	8	65.49	5	65.88	66.50	3	17,172	0.02%
2022/08/17	15	65.67	3	65.30	65.30	12	17,080	0.07%
2022/08/16	8	65.48	10	65.49	64.90	-2	16,935	-0.01%
2022/08/15	16	64.45	15.1	64.73	64.30	1	16,755	0.01%
2022/08/12	24	67.19	24	67.96	66.10	0	16,601	0.00%
2022/08/11	23	66.95	26.1	67.47	66.00	-3.1	16,123	-0.02%
2022/08/10	25.1	66.62	76	67.52	66.00	-51	15,834	-0.32%
2022/08/09	67.1	67.92	8	65.48	68.30	59.1	15,466	0.38%
2022/08/08	7	64.31	104	65.54	64.10	-97	15,127	-0.64%	大賣/
2022/08/05	124	66.09	32	65.78	65.60	92	14,810	0.62%	大買/
2022/08/04	5	59.72	5.5	60.67	60.60	-0.5	14,248	0.00%
2022/08/03	3	63.13	2	61.55	60.50	1	14,114	0.01%
2022/08/02	2	63.45	1	63.60	63.20	1	14,025	0.01%
2022/08/01	13	65.41	16	64.49	64.50	-3	13,938	-0.02%
2022/07/29	29	63.70	31	63.82	64.40	-2	13,790	-0.01%
2022/07/28	12	64.33	7.5	65.69	63.30	4.5	13,692	0.03%
2022/07/27	17	64.15	25	64.55	64.80	-8	13,495	-0.06%
2022/07/26	18	64.84	12	65.46	64.30	6	13,345	0.04%
2022/07/25	5	63.38	13	63.48	64.40	-8	13,040	-0.06%
2022/07/22	12.5	64.55	22	64.59	63.30	-9.5	12,965	-0.07%
2022/07/21	31	66.67	32	66.92	66.00	-1	12,788	-0.01%
2022/07/20	162	67.64	138	67.19	66.40	24	12,483	0.19%	大買/大賣/
2022/07/19	17	64.65	57	64.52	66.10	-40	11,626	-0.34%
2022/07/18	29	64.40	44	64.44	64.60	-15	11,303	-0.13%
2022/07/15	30	62.50	19	62.61	61.70	11	10,843	0.10%
2022/07/14	50	61.57	56	62.31	64.00	-6	10,507	-0.06%
2022/07/13	18	60.03	19	61.65	62.10	-1	9,668	-0.01%
2022/07/12	24	55.96	17	55.96	56.50	7	9,410	0.07%
2022/07/08	26	52.21	13	52.38	50.30	13	8,826	0.15%
2022/07/07	8	54.81	7	54.07	53.80	1	8,597	0.01%
2022/07/06	16	59.08	15	58.14	54.90	1	8,421	0.01%
2022/07/05	12	56.74	15	57.09	57.60	-3	8,027	-0.04%
2022/07/04	4	54.95	4	55.05	54.50	0	7,751	0.00%
2022/07/01	20	57.15	15	55.53	53.00	5	7,606	0.07%
2022/06/30	15	57.99	14	55.89	54.80	1	7,385	0.01%
2022/06/29	56	61.19	14	60.76	60.70	42	7,109	0.59%
2022/06/28	11	58.15	9	56.94	57.80	2	6,767	0.03%
2022/06/27	41	55.38	9	56.88	58.70	32	6,613	0.48%
2022/06/24	70	52.53	41	53.29	54.20	29	6,360	0.46%
2022/06/23	16	55.70	71	52.65	52.50	-55	6,032	-0.91%
2022/06/22	12.2	58.67	100	61.57	57.90	-87.8	5,615	-1.56%
2022/06/21	160	64.48	73	64.09	62.90	87	5,526	1.57%	大買/
2022/06/20	2	61.30	2	62.30	59.80	0	5,445	0.00%
2022/06/17	2	56.90	2	59.08	59.30	0	5,407	0.00%
2022/06/16	1	62.52	0	61.30	61.30	1	5,378	0.02%
2022/06/15	2	62.20	2	61.00	61.00	0	5,312	0.00%
2022/06/14	2	64.73	1	62.30	62.90	1	5,276	0.02%
2022/06/13	4	67.18	1	66.81	67.10	3	5,187	0.06%
2022/06/10	0	0.00	2	62.65	66.50	-2	5,089	-0.04%
2022/06/09	2	61.70	7	61.30	60.50	-5	5,003	-0.10%
2022/06/08	0	59.16	15	60.03	60.30	-15	4,951	-0.30%
2022/06/07	5	57.72	0	0.00	58.70	5	4,918	0.10%
2022/06/06	104	60.10	249	61.71	57.50	-145	4,870	-2.98%	大買/大賣/鉅額交易
2022/06/02	727	58.12	589	57.51	58.80	138	4,208	3.28%	大買/大賣/鉅額交易
2022/06/01	8	51.45	212	50.29	53.50	-204	3,204	-6.37%	大賣/鉅額交易
2022/05/31	310	47.85	173	47.41	48.70	137	2,932	4.67%	大買/大賣/鉅額交易
2022/05/30	62	44.09	16.3	43.11	44.30	45.7	2,434	1.88%
2022/05/27	13	40.30	2	40.45	40.30	11	2,278	0.48%
2022/05/26	8	39.19	1	39.15	38.60	7	2,228	0.31%
2022/05/24	4	37.55	0	0.00	37.30	4	2,206	0.18%
2022/05/09	1	34.70	1	34.60	34.30	0	2,251	0.00%
2022/05/05	0	0.00	1	36.75	35.95	-1	2,236	-0.04%
2022/05/04	1	35.70	0	0.00	35.85	1	2,235	0.04%
2022/04/28	1	37.25	0	0.00	36.30	1	2,240	0.04%
2022/04/27	0	0.00	1	38.05	38.05	-1	2,184	-0.05%
2022/04/26	21	42.20	6	42.18	42.25	15	2,166	0.69%
2022/04/25	1	42.30	0	0.00	42.30	1	2,147	0.05%
2022/04/22	1	41.60	0	0.00	41.90	1	2,158	0.05%
2022/04/21	1	40.70	1	41.90	40.55	0	2,291	0.00%
2022/04/19	0	0.00	1	38.95	38.60	-1	2,828	-0.04%
2022/04/18	5	36.78	5	37.67	37.75	0	3,073	0.00%
2022/04/15	5	37.20	5	39.10	37.45	0	3,086	0.00%
2022/03/29	1	38.60	0	0.00	38.45	1	3,572	0.03%
2022/03/22	6	39.04	5	38.15	39.20	1	4,554	0.02%
2022/03/17	0	0.00	2	36.50	37.55	-2	4,881	-0.04%
2022/03/15	0	0.00	1	35.80	35.45	-1	4,896	-0.02%
2022/03/11	1	37.90	1	37.20	37.30	0	4,911	0.00%
2022/03/10	2	38.33	1	37.70	38.10	1	4,911	0.02%
2022/03/04	2	41.45	14	40.30	41.20	-12	4,875	-0.25%
2022/03/03	3	39.20	2	40.60	39.00	1	4,787	0.02%
2022/03/02	1	40.50	2	41.03	40.05	-1	4,780	-0.02%
2022/03/01	2	40.40	0	0.00	40.50	2	4,749	0.04%
2022/02/25	0	0.00	3	39.73	39.50	-3	4,761	-0.06%
2022/02/24	8	39.47	5	39.21	38.95	3	4,811	0.06%
2022/02/23	3	40.57	0	0.00	40.00	3	4,836	0.06%
2022/02/22	1	39.90	4	40.09	39.70	-3	4,852	-0.06%
2022/02/21	5	40.16	0	0.00	39.75	5	4,854	0.10%
2022/02/18	4	40.05	4	39.60	40.10	0	4,919	0.00%
2022/02/17	2	37.98	1	39.20	37.95	1	4,858	0.02%
2022/02/11	1	37.40	0	0.00	37.05	1	5,099	0.02%
2022/02/07	1	35.40	0	0.00	35.80	1	5,746	0.02%
2022/01/26	0	0.00	2	33.95	34.05	-2	5,801	-0.03%
2022/01/25	0	0.00	1	34.60	34.30	-1	5,896	-0.02%
2022/01/24	1	35.30	0	0.00	35.20	1	6,081	0.02%
2022/01/21	1	36.20	2	36.10	35.60	-1	6,419	-0.02%
2022/01/20	0	0.00	1	37.20	37.30	-1	6,573	-0.02%
2022/01/19	1	37.20	4	37.35	36.55	-3	6,610	-0.05%
2022/01/17	1	39.40	1.1	39.23	39.15	-0.1	6,660	0.00%
2022/01/14	10.3	41.31	8.1	41.30	40.70	2.3	6,852	0.03%
2022/01/13	6	44.76	3.3	44.08	44.80	2.7	6,758	0.04%
2022/01/12	4.1	44.69	6	43.68	44.75	-1.9	6,393	-0.03%
2022/01/11	7	43.05	8	43.30	40.70	-1	6,084	-0.02%
2022/01/10	1	40.20	0	0.00	40.35	1	5,842	0.02%
2022/01/07	2	40.15	4	39.91	39.85	-2	5,823	-0.03%
2022/01/05	6	40.36	0	0.00	39.90	6	5,732	0.10%
2022/01/03	0	0.00	1	39.00	38.50	-1	5,656	-0.02%
2021/12/30	2	38.83	1	38.50	38.50	1	5,640	0.02%
2021/12/29	0	0.00	0	38.90	38.90	0	5,633	0.00%
2021/12/28	1	39.95	2	39.29	39.00	-1	5,632	-0.02%
2021/12/27	0	0.00	2	39.95	40.40	-2	5,601	-0.04%
2021/12/24	5.1	42.58	19	42.21	41.30	-14	5,555	-0.25%
2021/12/23	7	40.19	7	40.77	40.15	0	5,304	0.00%
2021/12/20	1	39.00	3.1	38.67	38.80	-2.1	5,119	-0.04%
2021/12/17	18.1	41.62	163	41.98	40.10	-144.9	4,992	-2.90%	大賣/鉅額交易
2021/12/16	150	40.70	2.2	40.70	40.70	147.8	4,447	3.32%	大買/鉅額交易
2021/12/15	0	37.00	3	35.43	37.00	-3	4,339	-0.07%
2021/12/14	4	34.78	0	0.00	33.65	4	4,164	0.10%
2021/12/13	0	0.00	2	35.35	35.00	-2	4,211	-0.05%
2021/12/10	0	0.00	1	34.10	34.05	-1	4,234	-0.02%
2021/12/09	1	34.20	0	0.00	33.85	1	4,294	0.02%
2021/12/08	0	0.00	2	33.85	34.45	-2	4,358	-0.05%
2021/12/07	0	0.00	1	33.45	33.55	-1	4,483	-0.02%
2021/12/02	0	0.00	1	33.25	33.30	-1	4,953	-0.02%
2021/12/01	0	0.00	1	34.50	34.50	-1	5,089	-0.02%
2021/11/29	0	0.00	1	32.35	32.35	-1	5,180	-0.02%
2021/11/26	0	0.00	2	32.45	32.30	-2	5,226	-0.04%
2021/11/25	3	33.85	4	33.55	33.50	-1	5,390	-0.02%
2021/11/24	0	0.00	3	33.55	33.75	-3	5,404	-0.06%
2021/11/23	6	35.30	4	34.59	33.95	2	5,384	0.04%
2021/11/22	0	35.05	14	34.63	34.60	-14	5,311	-0.26%
2021/11/18	5	34.55	0	0.00	34.25	5	5,209	0.10%
2021/11/17	21	34.85	7	35.02	34.55	14	5,174	0.27%
2021/11/15	0	0.00	1	33.20	33.20	-1	5,038	-0.02%
2021/11/12	5	33.06	6	32.70	32.50	-1	5,001	-0.02%
2021/11/11	2.2	32.70	1	33.15	32.90	1.2	4,940	0.02%
2021/11/10	2	30.58	2	31.65	32.40	0	4,855	0.00%
2021/11/09	4	31.55	5.1	32.09	31.85	-1.1	4,719	-0.02%
2021/11/08	5.1	34.14	1.2	33.85	33.50	3.8	4,617	0.08%
2021/11/05	5	37.47	4	37.80	37.20	1	4,459	0.02%
2021/11/04	6.1	37.96	7	37.80	38.15	-0.9	4,313	-0.02%
2021/11/03	1.1	34.65	0	0.00	34.70	1.1	4,011	0.03%
2021/11/02	0	35.05	2	34.20	34.30	-2	3,942	-0.05%
2021/11/01	8.1	35.81	11	35.67	35.05	-3	3,830	-0.08%
2021/10/29	12	34.40	12.1	34.71	35.00	-0.1	3,623	0.00%
2021/10/28	0	32.85	1	32.00	32.85	-1	3,257	-0.03%
2021/10/27	5	30.11	1.1	30.42	29.90	3.9	3,067	0.13%
2021/10/26	0	0.00	1	32.70	31.30	-1	2,990	-0.03%
2021/10/25	6	31.57	4	31.24	31.65	2	2,902	0.07%
2021/10/22	7.1	30.98	6	31.33	32.45	1.1	2,833	0.04%
2021/10/21	3	30.18	4	28.83	30.50	-1	2,545	-0.04%
2021/10/19	3	27.67	0	0.00	28.05	3	2,424	0.12%
2021/10/18	0	27.85	0	0.00	27.75	0	2,442	0.00%
2021/10/14	6	26.98	9	27.44	27.60	-3	2,544	-0.12%
2021/10/13	1	26.80	2	27.58	26.75	-1	2,636	-0.04%
2021/10/08	0	0.00	3	27.52	27.45	-3	2,665	-0.11%
2021/10/07	0	0.00	3	27.38	27.45	-3	2,655	-0.11%
2021/10/06	1	26.40	0	26.45	26.30	1	2,649	0.04%
2021/10/04	0	26.00	0	0.00	25.10	0	2,617	0.00%
2021/10/01	10	27.08	13	26.31	26.00	-3	2,598	-0.12%
2021/09/30	0	0.00	5	28.04	27.70	-5	2,574	-0.19%
2021/09/29	4	27.21	3	27.93	27.30	1	2,560	0.04%
2021/09/28	2	27.28	0	0.00	27.60	2	2,543	0.08%
2021/09/27	12	27.60	5	27.96	27.55	7	2,530	0.28%
2021/09/24	6	27.72	7	27.30	27.00	-1	2,503	-0.04%
2021/09/23	3	27.58	0	27.40	27.40	3	2,472	0.12%
2021/09/22	0	0.00	1.1	28.12	28.10	-1.1	2,427	-0.04%
2021/09/17	1	30.90	1	29.94	29.75	0	2,378	0.00%
2021/09/16	8.1	29.87	8	30.95	30.45	0.1	2,306	0.00%
2021/09/15	4	27.69	3	28.42	28.60	1	2,171	0.05%
2021/09/14	1	29.50	1	28.68	28.10	0	2,081	0.00%
2021/09/13	2	29.92	2	31.43	29.55	0	2,007	0.00%
2021/09/10	12.1	31.65	9	32.09	31.00	3.1	1,915	0.16%
2021/09/09	1	29.50	4	30.19	31.30	-3	1,769	-0.17%
2021/09/08	13	30.38	16	30.69	29.35	-3	1,679	-0.18%
2021/09/07	14	29.75	17	30.10	29.90	-3	1,467	-0.20%
2021/09/06	9	28.79	10	28.72	28.40	-1	1,228	-0.08%
2021/09/03	10	28.52	3	28.90	27.80	7	1,067	0.66%
2021/09/02	2	28.30	0	0.00	28.10	2	982	0.20%
2021/09/01	1	28.20	0	0.00	27.90	1	933	0.11%
2021/08/31	7	27.31	14	27.18	27.75	-7	873	-0.80%
2021/08/30	11	28.20	3	28.20	28.20	8	688	1.16%
2021/08/27	0	0.00	5	25.65	25.65	-5	663	-0.75%
2021/08/26	0	0.00	1	22.80	23.35	-1	653	-0.15%
2021/08/24	1	21.25	0	0.00	21.30	1	653	0.15%
2021/08/12	1	21.30	0	0.00	21.35	1	683	0.15%
2021/08/11	1	21.90	1	22.05	21.90	0	682	0.00%
2021/08/10	1	22.15	0	0.00	22.45	1	688	0.15%
2021/08/09	2	22.65	0	0.00	22.45	2	694	0.29%
2021/08/04	5	23.29	1	23.65	23.25	4	735	0.54%
2021/08/03	1	23.65	4	23.71	23.65	-3	765	-0.39%
2021/08/02	1	23.10	1	23.50	23.30	0	783	0.00%
2021/07/28	6	22.92	5	22.59	23.10	1	852	0.12%
2021/07/27	1	24.40	3	24.30	24.25	-2	888	-0.23%
2021/07/26	1	24.90	0	0.00	24.90	1	901	0.11%
2021/07/23	2	25.48	2	25.35	25.35	0	914	0.00%
2021/07/22	0	0.00	2	26.10	26.30	-2	909	-0.22%
2021/07/21	2	26.03	1	25.70	26.45	1	907	0.11%
2021/07/20	7	26.04	2	26.00	26.35	5	889	0.56%
2021/07/19	7	25.12	2	25.63	26.00	5	821	0.61%
2021/07/16	0	0.00	1	23.65	23.65	-1	756	-0.13%
2021/07/14	1	21.25	0	0.00	21.45	1	850	0.12%
2021/06/22	0	0.00	1	20.70	20.70	-1	1,125	-0.09%
2021/06/21	0.2	21.10	0	0.00	20.90	0.2	1,127	0.02%
2021/06/18	1	22.00	0	0.00	21.90	1	1,137	0.09%
2021/06/15	0	0.00	1	21.85	22.00	-1	1,135	-0.09%
2021/06/11	1	22.00	0	0.00	21.95	1	1,133	0.09%
2021/06/09	0	0.00	1	21.25	21.20	-1	1,128	-0.09%
2021/06/08	0	0.00	1	21.60	21.60	-1	1,127	-0.09%
2021/06/07	2	21.35	0	0.00	21.25	2	1,125	0.18%
2021/06/02	1	21.75	0	0.00	21.75	1	1,118	0.09%
2021/05/21	0	0.00	1	21.40	21.50	-1	1,083	-0.09%
2021/05/20	1	20.95	1	21.30	20.60	0	1,076	0.00%
2021/05/18	1	18.55	1	19.80	19.80	0	1,059	0.00%
2021/05/11	4	21.58	0	0.00	21.10	4	995	0.40%
2021/05/05	2	23.35	0	0.00	22.45	2	899	0.22%
2021/04/29	1	26.65	0	0.00	26.05	1	782	0.13%
2021/04/28	1	26.85	1	27.15	26.80	0	758	0.00%
2021/04/26	0	0.00	2	28.40	27.20	-2	714	-0.28%
2021/04/23	2	28.40	2	26.85	28.45	0	679	0.00%
2021/04/22	0	0.00	2	29.35	26.60	-2	659	-0.30%
2021/04/21	1	30.00	0	0.00	29.00	1	620	0.16%
2021/04/20	1	32.35	3	32.52	32.00	-2	547	-0.37%
2021/04/19	3	30.97	6	30.63	31.45	-3	499	-0.60%
2021/04/16	18	29.36	11	29.92	29.65	7	428	1.63%
2021/04/15	1	25.65	7	27.31	28.35	-6	355	-1.69%
2021/04/08	0.1	23.70	0	0.00	23.70	0.1	234	0.04%
2021/03/23	0	0.00	5	23.00	23.05	-5	197	-2.54%
2021/03/17	5	21.80	0	0.00	21.65	5	192	2.60%
2021/03/15	1	21.50	0	0.00	21.45	1	197	0.51%
2021/03/12	0	0.00	1	21.30	21.30	-1	205	-0.49%
2021/01/12	0	0.00	6	23.07	23.00	-6	282	-2.12%
2020/12/28	5	22.15	0	0.00	22.15	5	262	1.91%
2020/12/15	1	22.40	0	0.00	22.10	1	258	0.39%
2020/12/08	1	22.40	0	0.00	22.45	1	244	0.41%
2020/11/25	0	0.00	1	23.60	23.45	-1	185	-0.54%
2020/11/19	0	0.00	4	22.54	22.60	-4	180	-2.22%
2020/11/11	3	21.70	0	0.00	21.70	3	199	1.51%
2020/11/06	1	22.50	0	0.00	21.50	1	204	0.49%
2020/09/22	0	0.00	1	21.80	21.60	-1	243	-0.41%
2020/09/18	0	0.00	2	22.55	22.40	-2	243	-0.82%
2020/08/27	1	22.30	0	0.00	22.35	1	353	0.28%
2020/08/19	0	0.00	2	21.90	22.20	-2	332	-0.60%
2020/07/14	2	24.90	0	0.00	24.70	2	369	0.54%
2020/07/07	2	24.10	0	0.00	24.10	2	358	0.56%
2020/06/17	0	0.00	1	22.80	22.35	-1	307	-0.32%
2020/06/08	2	24.15	0	0.00	24.30	2	330	0.61%
2020/06/05	2	24.00	0	0.00	23.90	2	329	0.61%
2020/06/01	2	24.00	0	0.00	23.85	2	335	0.60%
2020/05/26	2	24.65	0	0.00	24.40	2	348	0.57%
2020/05/14	1	24.65	0	0.00	24.55	1	338	0.30%
2020/05/13	0	0.00	5	25.00	25.05	-5	329	-1.52%
2020/05/04	5	23.70	0	0.00	23.75	5	322	1.55%
2020/04/07	0	0.00	1	22.50	23.25	-1	480	-0.21%
2020/03/27	0	0.00	2	19.70	19.70	-2	453	-0.44%
2020/03/20	0	0.00	2	16.20	16.20	-2	460	-0.43%
2020/03/19	2	14.75	0	0.00	14.75	2	469	0.43%
2020/03/12	0	0.00	1	21.45	21.50	-1	675	-0.15%
2020/02/26	0	0.00	0.1	25.90	25.80	-0.1	661	-0.01%
2020/02/20	0	0.00	1	27.10	27.10	-1	694	-0.14%
2020/02/19	1	27.20	0	0.00	27.15	1	737	0.14%
2020/02/06	0	0.00	2	27.40	27.30	-2	773	-0.26%
2020/02/05	1	26.35	1	26.85	26.85	0	772	0.00%
2020/01/20	2	30.18	2	30.73	30.45	0	720	0.00%
2020/01/17	1	30.75	0	0.00	30.60	1	713	0.14%
2020/01/16	1	30.60	4	31.00	30.50	-3	694	-0.43%
2020/01/15	0	0.00	1	30.40	30.00	-1	673	-0.15%
2020/01/14	4	30.46	0	0.00	29.90	4	673	0.59%
2020/01/13	5	30.37	1	30.85	30.30	4	669	0.60%
2020/01/06	1	29.65	0	0.00	29.25	1	726	0.14%
2020/01/03	0.1	29.75	1.1	29.93	29.95	-1.1	726	-0.14%
2020/01/02	1	29.70	1	30.25	29.95	0	720	0.00%
2019/12/27	0	0.00	0.9	29.20	29.20	-0.9	753	-0.12%
2019/12/26	2	29.10	2.1	29.35	29.20	-0.1	754	-0.01%
2019/12/13	5.1	29.06	5	28.69	28.25	0.1	769	0.01%
2019/12/12	35	31.24	36	31.24	29.40	-1	749	-0.13%
2019/12/11	2	30.18	4	30.40	31.35	-2	618	-0.32%
2019/11/19	4	29.73	0	0.00	29.45	4	988	0.40%
2019/11/18	0	0.00	1	29.60	29.85	-1	982	-0.10%
2019/11/13	0	0.00	1	28.60	28.20	-1	948	-0.11%
2019/11/11	0	0.00	1	28.20	27.90	-1	977	-0.10%
2019/11/06	1	26.35	0	0.00	26.35	1	1,030	0.10%
2019/11/05	2	27.50	1	27.80	27.80	1	1,043	0.10%
2019/10/30	5	28.88	0	0.00	28.75	5	1,073	0.47%
2019/10/28	0	0.00	2	29.25	29.25	-2	1,101	-0.18%
2019/10/25	0	0.00	0.1	28.40	28.35	-0.1	1,123	-0.01%
2019/10/23	2	28.60	0	0.00	28.30	2	1,221	0.16%
2019/10/22	1	29.00	5.1	28.66	28.65	-4.1	1,357	-0.30%
2019/10/21	1	29.20	0	0.00	29.10	1	1,429	0.07%
2019/10/17	1	29.85	1	30.15	30.15	0	1,454	0.00%
2019/10/16	5.1	30.54	21	30.35	30.25	-15.9	1,450	-1.10%
2019/10/15	0	0.00	2	30.03	31.00	-2	1,409	-0.14%
2019/10/09	0	0.00	11	28.54	28.65	-11	1,381	-0.80%
2019/10/04	0	0.00	3.1	29.00	28.40	-3.1	1,412	-0.22%
2019/10/03	0.1	29.40	0	0.00	29.40	0.1	1,405	0.01%
2019/09/27	0	0.00	0.2	28.00	27.50	-0.2	1,408	-0.01%
2019/09/26	30	28.65	0	0.00	28.25	30	1,404	2.14%
2019/09/25	1	28.45	0	0.00	28.70	1	1,414	0.07%
2019/09/23	0	0.00	10	29.25	29.10	-10	1,407	-0.71%
2019/09/16	0	0.00	0.1	27.85	27.70	-0.1	1,379	-0.01%
2019/09/11	1.1	28.80	0	0.00	28.40	1.1	1,398	0.08%
2019/09/10	2	28.00	0.2	27.80	27.90	1.9	1,376	0.13%
2019/09/09	4	29.00	4.1	28.81	28.25	-0.1	1,372	-0.01%
2019/09/06	6.2	29.29	0	0.00	29.05	6.2	1,356	0.45%
2019/09/05	0.4	29.70	0	0.00	29.70	0.4	1,328	0.03%
2019/09/04	3	28.45	11	29.10	29.35	-8	1,279	-0.63%
2019/09/03	5	26.94	15	27.20	26.70	-10	1,178	-0.85%
2019/08/28	1	24.55	0	0.00	24.55	1	1,208	0.08%
2019/08/27	0	0.00	6	25.50	25.55	-6	1,207	-0.50%
2019/08/22	5	24.35	0	0.00	24.65	5	1,284	0.39%
2019/08/16	0	0.00	10	24.30	24.50	-10	1,284	-0.78%
2019/08/13	16	26.99	1	26.50	26.50	15	1,242	1.21%
2019/08/12	0	0.00	11	26.63	26.80	-11	1,211	-0.91%
2019/08/07	0	0.00	2	25.95	26.45	-2	1,180	-0.17%
2019/08/06	3	25.07	0	0.00	26.00	3	1,150	0.26%
2019/08/01	0	0.00	4	25.20	25.20	-4	1,144	-0.35%
2019/07/31	1	25.40	0	0.00	25.90	1	1,137	0.09%
2019/07/29	0	0.00	1	25.15	25.30	-1	1,125	-0.09%
2019/07/26	9	27.31	5	26.80	26.55	4	1,101	0.36%
2019/07/25	0	0.00	1	26.00	26.45	-1	1,038	-0.10%
2019/07/24	13	26.83	11	26.60	25.75	2	1,013	0.20%
2019/07/23	0	0.00	1	24.90	25.70	-1	880	-0.11%
2019/07/22	0	0.00	1	23.10	23.40	-1	806	-0.12%
2019/07/15	11	20.99	0	0.00	21.20	11	853	1.29%
2019/07/09	21	22.01	0	0.00	21.85	21	980	2.14%
2019/07/08	0	0.00	2	21.85	22.25	-2	1,028	-0.19%
2019/06/27	1	20.85	0	0.00	20.45	1	1,035	0.10%
2019/06/24	0	0.00	1	19.55	19.60	-1	1,064	-0.09%
2019/06/21	0	0.00	1	19.90	19.80	-1	1,064	-0.09%
2019/06/14	3	22.07	2	22.48	20.85	1	1,002	0.10%
2019/06/13	1	21.40	0	0.00	21.40	1	956	0.10%
2019/06/12	1	21.40	0	0.00	21.45	1	951	0.11%
2019/06/11	0	0.00	1	22.15	22.00	-1	934	-0.11%
2019/05/31	10	20.45	10	20.40	20.10	0	802	0.00%
2019/05/16	0	0.00	0.2	17.85	18.00	-0.2	752	-0.03%
2019/05/10	0.1	19.30	0	0.00	19.40	0.1	738	0.02%
2019/05/09	0	0.00	5	19.20	19.10	-5	726	-0.69%
2019/05/07	1	22.10	1	21.35	21.10	0	705	0.00%
2019/05/06	2	21.70	0	0.00	21.65	2	694	0.29%
2019/05/03	0.1	22.55	0	0.00	22.60	0.1	699	0.02%
2019/04/30	0	0.00	1	21.90	21.90	-1	688	-0.15%
2019/04/26	0	0.00	20	22.60	22.20	-20	696	-2.87%
2019/04/25	0	0.00	9	24.03	22.80	-9	688	-1.31%
2019/04/24	30	23.79	0	0.00	23.80	30	670	4.47%
2019/04/22	0	0.00	5	21.95	22.10	-5	643	-0.78%
2019/04/19	0	0.00	1	22.85	22.00	-1	631	-0.16%
2019/04/17	1	19.95	1.2	20.55	21.00	-0.2	547	-0.04%
2019/04/15	1	19.15	1	18.25	19.55	0	471	0.00%
2019/04/12	1	17.35	1	17.80	17.80	0	424	0.00%
2019/04/11	0	0.00	5	15.70	16.20	-5	362	-1.38%
2019/03/29	3	14.60	0	0.00	14.40	3	331	0.91%
2019/03/27	2	13.50	0	0.00	13.80	2	310	0.64%
2019/02/27	2	14.50	0	0.00	14.60	2	288	0.69%
2019/02/25	2	15.00	0	0.00	14.95	2	282	0.71%
2019/02/22	4	15.10	0	0.00	14.90	4	255	1.56%
2018/09/06	0	0.00	2	20.60	20.55	-2	273	-0.73%
2018/09/05	2	22.50	2	21.45	21.35	0	269	0.00%
2018/09/04	0	0.00	1	22.20	22.10	-1	266	-0.37%
2018/08/31	10	23.60	7	22.97	23.00	3	271	1.11%
2018/08/30	10	22.65	10	23.10	23.20	0	286	0.00%
2018/08/28	0	0.00	3	23.47	22.15	-3	258	-1.16%
2018/08/27	3	21.88	0	0.00	22.60	3	229	1.31%
2018/06/14	0	0.00	1	20.20	20.20	-1	112	-0.89%
2018/06/08	0	0.00	1	22.80	20.90	-1	108	-0.92%
2018/06/07	1	20.90	0	0.00	20.90	1	95	1.05%
2018/05/14	0	0.00	2	21.00	20.30	-2	70	-2.82%
2018/05/11	1	21.40	0	0.00	21.15	1	69	1.44%
2018/05/10	1	21.55	0	0.00	21.40	1	68	1.46%