虹堡 (5258)-元大-汐止券商分點個股進出

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
89.0
漲跌
▲0.2
漲幅
+0.23%
成交量
388張
產業
上市電腦週邊類股
250人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/11/22	0.2	89.40	0	0.00	89.00	0.2	1,134	0.01%
2024/11/21	0	0.00	1	88.80	88.80	-1	1,132	-0.09%
2024/11/20	0.1	89.50	0	0.00	89.10	0.1	1,129	0.01%
2024/11/19	1	90.40	0	0.00	90.90	1	1,122	0.09%
2024/11/18	1.2	88.73	0	0.00	88.00	1.2	1,115	0.10%
2024/11/15	0	91.30	0	0.00	91.60	0	1,094	0.00%
2024/11/14	3	92.07	0	0.00	91.10	3	1,095	0.27%
2024/11/13	2.1	91.82	2	92.90	93.30	0.1	1,082	0.01%
2024/11/12	12.3	95.83	0	0.00	91.80	12.3	1,061	1.16%
2024/11/11	7	102.50	7	104.99	102.00	0	984	0.00%
2024/11/08	0	0.00	1	97.10	96.60	-1	946	-0.11%
2024/11/07	1	97.00	3	95.77	98.20	-2	944	-0.21%
2024/11/06	7.2	94.67	4	95.15	94.20	3.2	920	0.35%
2024/11/05	3.5	95.20	0	0.00	94.50	3.5	865	0.40%
2024/11/04	0	105.50	0	0.00	105.00	0	802	0.00%
2024/11/01	1	110.00	0	0.00	110.00	1	809	0.12%
2024/10/30	0.1	111.31	0	0.00	109.00	0.1	815	0.01%
2024/10/28	1	117.00	0	0.00	117.00	1	795	0.13%
2024/10/24	1.2	120.58	0	0.00	120.50	1.2	797	0.15%
2024/10/22	0.1	122.25	0	0.00	124.50	0.1	788	0.01%
2024/10/15	0	119.64	0	0.00	120.50	0	795	0.00%
2024/10/14	1	122.50	0	0.00	121.00	1	779	0.13%
2024/10/11	0	0.00	4	128.50	129.00	-4	764	-0.52%
2024/09/25	0	0.00	0.1	127.50	127.00	-0.1	806	-0.01%
2024/09/24	1	130.00	0	0.00	130.00	1	799	0.13%
2024/09/23	0	0.00	3	139.67	138.00	-3	793	-0.38%
2024/09/20	0	134.17	1	134.50	134.00	-1	747	-0.13%
2024/09/10	0	0.00	0.4	131.00	129.00	-0.4	805	-0.05%
2024/09/09	0	131.50	1	131.50	131.50	-1	821	-0.12%
2024/09/04	1	123.00	3	124.50	123.50	-2	882	-0.23%
2024/08/30	0	0.00	0.1	129.50	129.50	-0.1	898	-0.01%
2024/08/27	0	124.50	0	0.00	126.00	0	905	0.00%
2024/08/23	0	0.00	0.1	123.00	124.00	-0.1	936	-0.01%
2024/08/22	1	123.00	0	0.00	123.00	1	947	0.11%
2024/08/14	1	121.00	1	123.00	122.00	0	1,092	0.00%
2024/08/12	0	0.00	1	120.00	119.50	-1	1,103	-0.09%
2024/08/07	1.1	117.98	0	0.00	118.00	1.1	1,108	0.09%
2024/08/06	0	110.00	0	0.00	112.00	0	1,104	0.00%
2024/08/01	0	127.50	0	0.00	128.50	0	1,119	0.00%
2024/07/30	0	118.50	0	0.00	121.50	0	1,146	0.00%
2024/07/29	1	119.50	0	0.00	119.00	1	1,168	0.09%
2024/07/18	0.1	127.00	0	0.00	127.50	0.1	1,206	0.01%
2024/07/15	0	0.00	0.1	128.00	127.50	-0.1	1,238	-0.01%
2024/07/12	0.2	128.42	0	0.00	128.50	0.2	1,252	0.01%
2024/07/11	1	130.50	0	0.00	131.00	1	1,259	0.08%
2024/07/09	0	0.00	1	130.50	131.50	-1	1,311	-0.08%
2024/07/05	0	0.00	1	133.00	134.00	-1	1,380	-0.07%
2024/07/04	1	131.00	0	0.00	131.50	1	1,404	0.07%
2024/07/03	1	131.50	0	0.00	131.50	1	1,421	0.07%
2024/06/25	0	127.50	0	0.00	131.00	0	1,702	0.00%
2024/06/21	2	130.00	0.1	130.50	131.00	1.9	1,840	0.10%
2024/06/20	1	132.00	0	131.00	131.50	1	2,019	0.05%
2024/06/18	0	134.75	2	133.75	133.50	-2	2,047	-0.10%
2024/06/17	0	0.00	3	133.17	134.00	-3	2,055	-0.15%
2024/06/14	1.1	133.41	2	132.00	132.00	-0.9	2,057	-0.04%
2024/06/13	3	131.67	3	132.00	132.50	0	2,064	0.00%
2024/06/12	1	127.50	0	0.00	128.50	1	2,064	0.05%
2024/06/11	0	0.00	1	127.50	128.50	-1	2,086	-0.05%
2024/06/07	1	127.50	0	0.00	128.50	1	2,166	0.05%
2024/06/05	0.1	126.00	0	0.00	126.50	0.1	2,302	0.00%
2024/06/03	1	127.00	0.1	127.00	127.50	1	2,436	0.04%
2024/05/31	0	0.00	1	124.06	124.50	-1	2,486	-0.04%
2024/05/30	0	0.00	0	126.00	125.00	0	2,551	0.00%
2024/05/29	2	127.25	1	127.50	127.00	1	2,673	0.04%
2024/05/28	2	126.50	1	126.00	127.50	1	2,719	0.04%
2024/05/27	4.1	125.37	1	125.04	125.50	3	2,783	0.11%
2024/05/24	2	127.50	1	127.50	127.50	1	2,886	0.03%
2024/05/23	1	128.00	1	127.50	127.50	0	2,975	0.00%
2024/05/22	0.1	129.27	3	127.83	128.00	-2.9	3,109	-0.09%
2024/05/20	1	124.50	1	121.50	121.00	0	3,234	0.00%
2024/05/17	1	123.00	1	123.50	122.00	0	3,506	0.00%
2024/05/16	0.2	123.50	1	124.50	123.50	-0.8	3,594	-0.02%
2024/05/10	1	122.50	0	0.00	122.50	1	3,780	0.03%
2024/05/09	1	123.00	1	126.00	122.50	0	3,887	0.00%
2024/05/08	1	123.50	0	0.00	123.50	1	3,888	0.03%
2024/05/07	0.1	122.29	0	0.00	123.00	0.1	3,888	0.00%
2024/05/06	0	0.00	0.1	128.00	126.00	-0.1	3,865	0.00%
2024/05/02	1	129.00	1	129.50	126.50	0	3,884	0.00%
2024/04/29	1	129.50	0	0.00	129.00	1	3,885	0.03%
2024/04/24	1	128.00	0	0.00	128.50	1	3,934	0.03%
2024/04/19	1.5	127.29	0	0.00	127.50	1.5	4,125	0.04%
2024/04/18	0	0.00	4	130.00	131.00	-4	4,254	-0.09%
2024/04/16	0.2	129.33	0	0.00	128.50	0.2	4,403	0.00%
2024/04/15	0.1	138.00	0	0.00	137.50	0.1	4,358	0.00%
2024/04/12	1	140.50	1	140.00	140.50	0	4,368	0.00%
2024/04/11	2	138.50	1	140.50	141.00	1	4,372	0.02%
2024/04/10	0	0.00	1	146.00	143.50	-1	4,398	-0.02%
2024/04/09	0	140.50	0	0.00	141.50	0	4,376	0.00%
2024/04/08	0.1	142.71	0	0.00	142.50	0.1	4,367	0.00%
2024/04/03	1	144.00	0	0.00	143.50	1	4,358	0.02%
2024/04/02	0	0.00	2.1	145.52	146.00	-2.1	4,355	-0.05%
2024/04/01	3	145.67	2.6	146.43	147.00	0.4	4,344	0.01%
2024/03/29	0.6	140.00	3	141.00	140.00	-2.4	4,246	-0.06%
2024/03/28	1	144.50	0	0.00	140.00	1	4,251	0.02%
2024/03/27	2	143.50	2	143.50	141.50	0	4,200	0.00%
2024/03/26	2	141.75	4	144.00	142.00	-2	4,172	-0.05%
2024/03/25	8	144.25	29.1	144.89	147.50	-21.1	4,140	-0.51%
2024/03/21	0	0.00	7	134.50	133.00	-7	4,064	-0.17%
2024/03/20	1	135.50	0	0.00	133.50	1	4,093	0.02%
2024/03/18	1	134.50	1.3	136.52	137.00	-0.3	4,174	-0.01%
2024/03/15	0.1	136.00	0	0.00	134.50	0.1	4,280	0.00%
2024/03/14	0	0.00	2	134.50	134.50	-2	4,362	-0.05%
2024/03/13	5.1	135.66	0	0.00	136.50	5.1	4,427	0.12%
2024/03/12	0	0.00	17	130.65	135.00	-17	4,398	-0.39%
2024/03/08	11	126.14	4.1	128.68	123.00	6.9	4,377	0.16%
2024/03/07	7.1	130.65	0	0.00	129.50	7.1	4,401	0.16%
2024/03/06	5.1	136.79	2.1	138.22	135.50	3	4,484	0.07%
2024/03/05	2	139.75	1.1	138.18	139.00	0.9	4,499	0.02%
2024/03/04	2	137.25	13.1	141.72	140.00	-11.1	4,517	-0.25%
2024/03/01	1	140.00	1	138.00	136.50	0	4,545	0.00%
2024/02/29	2	137.49	8.1	138.01	138.00	-6.1	4,750	-0.13%
2024/02/27	3.1	136.98	6	137.33	136.00	-3	4,989	-0.06%
2024/02/26	0	0.00	1	136.00	135.50	-1	5,040	-0.02%
2024/02/23	13	134.04	17.2	137.37	132.00	-4.2	5,319	-0.08%
2024/02/22	3	133.50	13	133.12	134.00	-10	5,372	-0.19%
2024/02/21	11	136.09	5	135.60	134.50	6	5,466	0.11%
2024/02/20	7	135.42	16.4	134.47	133.50	-9.4	5,404	-0.17%
2024/02/19	3	128.50	18.1	128.28	128.50	-15.1	5,211	-0.29%
2024/02/16	6	122.92	4	123.25	123.00	2	5,284	0.04%
2024/02/15	0.4	126.00	4	126.87	126.00	-3.6	5,377	-0.07%
2024/02/05	4	123.75	1	124.50	123.50	3	5,609	0.05%
2024/02/02	8	126.31	4	126.50	125.50	4	5,833	0.07%
2024/02/01	3	128.00	6	124.59	125.50	-3	5,847	-0.05%
2024/01/31	1	117.54	1	119.00	118.50	0	6,053	0.00%
2024/01/30	5.1	118.10	1	117.50	117.50	4.1	6,141	0.07%
2024/01/29	1.1	118.43	2	119.50	119.50	-1	6,531	-0.01%
2024/01/26	1.3	117.61	0	0.00	117.50	1.3	6,761	0.02%
2024/01/25	3.4	120.17	0.1	120.00	118.50	3.3	7,020	0.05%
2024/01/24	2.1	123.02	0	0.00	122.50	2.1	7,098	0.03%
2024/01/23	0.1	124.38	0	0.00	123.50	0.1	7,271	0.00%
2024/01/19	1.3	124.18	1	125.00	123.50	0.3	7,890	0.00%
2024/01/18	3	125.00	2	124.07	123.50	1	8,342	0.01%
2024/01/17	0	0.00	2	126.00	125.50	-2	8,692	-0.02%
2024/01/16	1	127.00	0	0.00	127.50	1	8,759	0.01%
2024/01/15	2	129.75	4.2	127.64	129.00	-2.2	8,729	-0.02%
2024/01/12	5	126.00	4	124.75	124.50	1	8,636	0.01%
2024/01/11	10	122.30	21	125.14	126.50	-11	8,511	-0.13%
2024/01/10	0	0.00	2	114.75	115.00	-2	8,445	-0.02%
2024/01/08	1.1	115.95	1	115.00	115.00	0.1	8,497	0.00%
2024/01/05	5.1	118.40	2	116.75	117.00	3.1	8,538	0.04%
2024/01/04	3.4	118.56	10	118.75	119.00	-6.6	8,639	-0.08%
2023/12/29	1	123.50	7	123.57	124.00	-6	8,859	-0.07%
2023/12/28	1.2	124.41	4	124.00	123.50	-2.9	8,925	-0.03%
2023/12/27	5	123.60	0	0.00	123.00	5	8,967	0.06%
2023/12/26	0	0.00	5	125.50	125.00	-5	9,036	-0.06%
2023/12/25	13.2	123.48	8	124.13	123.00	5.2	9,067	0.06%
2023/12/22	4	125.88	4	128.00	125.50	0	9,076	0.00%
2023/12/21	7	126.00	19.2	125.65	126.00	-12.2	9,120	-0.13%
2023/12/20	23	125.30	1	125.50	124.50	22	9,264	0.24%
2023/12/19	25	123.70	19	125.39	126.50	6	9,225	0.07%
2023/12/18	4.3	124.12	3	125.00	122.50	1.3	9,200	0.01%
2023/12/15	2.1	123.24	1	122.50	122.50	1.1	9,201	0.01%
2023/12/14	5.1	124.54	2	125.00	125.50	3.1	9,199	0.03%
2023/12/13	9.4	127.04	4	125.00	124.50	5.4	9,142	0.06%
2023/12/12	9.1	128.06	2.1	127.79	127.00	7	9,180	0.08%
2023/12/11	3.3	130.50	0	0.00	132.50	3.3	9,214	0.04%
2023/12/08	1.2	133.67	2.1	133.52	133.50	-0.9	9,181	-0.01%
2023/12/07	1	138.50	0.2	136.50	136.00	0.9	9,292	0.01%
2023/12/06	4	138.00	3.1	139.19	136.50	0.9	9,364	0.01%
2023/12/05	12.1	138.11	1	137.00	136.50	11.1	9,522	0.12%
2023/12/04	10.6	140.48	12	141.75	141.50	-1.4	9,639	-0.01%
2023/12/01	30.8	142.28	10.1	141.04	140.00	20.6	9,825	0.21%
2023/11/30	5	145.50	6.1	145.08	146.00	-1.1	9,826	-0.01%
2023/11/29	7.2	145.22	3.2	146.28	144.50	4	9,790	0.04%
2023/11/28	9	147.39	5	148.30	146.00	4	9,730	0.04%
2023/11/27	27.1	148.83	20	147.50	145.50	7.1	9,606	0.07%
2023/11/24	14	148.61	31.2	146.61	150.00	-17.2	9,404	-0.18%
2023/11/22	29.1	145.24	25	148.48	141.50	4.1	8,958	0.05%
2023/11/21	10.1	145.64	6.1	144.93	142.00	4	8,620	0.05%
2023/11/20	3.1	142.61	6	142.91	144.00	-2.9	8,479	-0.03%
2023/11/17	12.1	137.21	2	137.25	137.00	10.1	8,363	0.12%
2023/11/16	4.1	139.46	4	139.75	140.00	0.1	8,329	0.00%
2023/11/15	12	142.63	5	143.40	140.00	7	8,276	0.08%
2023/11/14	7	146.36	7	146.43	145.00	0	8,172	0.00%
2023/11/13	16	143.94	28.7	144.20	147.50	-12.7	8,097	-0.16%
2023/11/10	21.9	138.04	14.1	137.12	139.00	7.8	7,880	0.10%
2023/11/09	1	141.50	7	142.43	141.00	-6	7,724	-0.08%
2023/11/08	15.2	145.01	16.3	144.66	144.00	-1.1	7,841	-0.01%
2023/11/07	6	141.51	15	141.83	141.50	-9	7,550	-0.12%
2023/11/06	50.3	144.65	49	144.09	143.50	1.3	7,565	0.02%
2023/11/03	9	136.89	10	137.50	137.50	-1	7,246	-0.01%
2023/11/02	16	135.06	18	135.75	135.50	-2	7,069	-0.03%
2023/11/01	2	130.00	4	128.88	132.00	-2	6,861	-0.03%
2023/10/31	3	130.17	5	132.30	129.50	-2	6,828	-0.03%
2023/10/30	4	131.50	3	133.00	132.50	1	6,783	0.01%
2023/10/27	35	136.37	27	134.43	133.00	8	6,715	0.12%
2023/10/26	51	134.06	51	133.95	131.00	0	6,414	0.00%
2023/10/25	14	128.75	14	131.54	130.50	0	6,080	0.00%
2023/10/24	1	122.00	2.2	119.09	124.00	-1.2	5,827	-0.02%
2023/10/23	1	114.00	1	113.00	113.00	0	5,903	0.00%
2023/10/20	1	114.00	0	0.00	115.00	1	6,238	0.02%
2023/10/19	1	114.00	0	0.00	116.00	1	6,386	0.02%
2023/10/18	6.2	115.48	6	116.08	112.00	0.2	6,579	0.00%
2023/10/16	1	124.50	2	124.75	123.50	-1	6,876	-0.01%
2023/10/13	3	126.50	9	124.94	127.00	-6	7,121	-0.08%
2023/10/12	4	126.50	10	123.40	126.00	-6	7,514	-0.08%
2023/10/11	9	123.61	7	122.21	120.00	2	7,832	0.03%
2023/10/06	2	124.25	1	125.50	125.50	1	8,126	0.01%
2023/10/05	4	124.75	6	124.58	125.50	-2	8,479	-0.02%
2023/10/04	4	122.13	2	122.75	121.50	2	8,450	0.02%
2023/10/03	1	123.50	1	120.00	121.00	0	8,489	0.00%
2023/10/02	5	125.00	4	122.50	122.50	1	8,483	0.01%
2023/09/28	1	124.00	0	0.00	123.00	1	8,419	0.01%
2023/09/27	1	121.00	4	122.50	123.00	-3	8,446	-0.04%
2023/09/26	3	122.33	4	123.50	121.50	-1	8,536	-0.01%
2023/09/25	14	120.32	20	124.33	123.50	-6	8,618	-0.07%
2023/09/22	4	117.75	0	0.00	118.50	4	8,531	0.05%
2023/09/21	3	117.00	3	117.00	117.00	0	8,554	0.00%
2023/09/20	3	117.50	2	117.75	116.50	1	8,580	0.01%
2023/09/19	4	120.25	5	118.10	117.00	-1	8,653	-0.01%
2023/09/18	8	120.94	4	120.13	120.00	4	8,740	0.05%
2023/09/15	8	121.13	13	122.35	120.50	-5	9,032	-0.06%
2023/09/14	3	122.00	8	122.88	123.50	-5	9,122	-0.05%
2023/09/13	2	115.75	3	117.00	118.00	-1	9,287	-0.01%
2023/09/12	8.3	113.01	7	113.57	113.50	1.3	9,972	0.01%
2023/09/11	11	120.64	8	120.13	119.50	3	10,044	0.03%
2023/09/08	9	122.67	9	123.28	123.50	0	10,667	0.00%
2023/09/07	5	120.40	9	120.11	120.50	-4	10,830	-0.04%
2023/09/06	9	117.00	10	117.45	118.50	-1	10,925	-0.01%
2023/09/05	4	110.38	7	110.00	112.50	-3	10,674	-0.03%
2023/09/04	3	104.33	0	0.00	104.50	3	10,577	0.03%
2023/09/01	1	106.00	1	106.00	104.50	0	10,571	0.00%
2023/08/31	2	104.75	1	105.00	105.00	1	10,620	0.01%
2023/08/30	4	106.25	6	107.08	105.50	-2	10,667	-0.02%
2023/08/29	1	103.00	1	102.50	103.00	0	10,753	0.00%
2023/08/25	1	101.50	0	0.00	102.50	1	10,966	0.01%
2023/08/24	3.5	104.07	2	105.00	103.50	1.5	10,980	0.01%
2023/08/23	12	103.13	11	103.55	103.50	1	11,003	0.01%
2023/08/22	0	0.00	6	104.00	104.00	-6	11,025	-0.05%
2023/08/21	3	106.00	3	105.67	106.00	0	11,058	0.00%
2023/08/18	1	106.50	2	104.50	104.00	-1	11,141	-0.01%
2023/08/17	10	108.00	11.6	107.93	108.00	-1.6	11,174	-0.01%
2023/08/16	2	103.25	2	105.00	104.50	0	11,158	0.00%
2023/08/15	3	103.33	3	104.67	104.00	0	11,264	0.00%
2023/08/14	12	100.71	11	101.08	101.00	1	11,396	0.01%
2023/08/11	4	111.00	0	0.00	111.00	4	11,351	0.04%
2023/08/10	6	119.00	2	121.00	123.00	4	11,650	0.03%
2023/08/09	5	125.20	1	125.00	125.00	4	11,797	0.03%
2023/08/08	6	123.08	10	121.50	123.00	-4	12,044	-0.03%
2023/08/07	2	124.25	3	124.33	124.50	-1	12,120	-0.01%
2023/08/04	3	122.67	1	122.50	122.00	2	12,227	0.02%
2023/08/02	5.6	127.54	6.6	131.00	123.50	-1	12,185	-0.01%
2023/08/01	4.6	129.50	0	0.00	130.50	4.6	12,071	0.04%
2023/07/31	11	135.18	13	134.38	131.50	-2	12,003	-0.02%
2023/07/28	13.2	132.16	12	132.33	133.00	1.2	11,831	0.01%
2023/07/27	14	136.57	15.1	136.36	135.00	-1.1	11,704	-0.01%
2023/07/26	8	136.12	3	134.17	134.50	5	11,608	0.04%
2023/07/25	13	142.27	13.5	141.00	140.50	-0.5	11,468	0.00%
2023/07/24	18.5	138.32	10	135.60	135.00	8.5	11,130	0.08%
2023/07/21	12	136.71	16	138.59	138.00	-4	10,988	-0.04%
2023/07/20	11	131.73	12.5	131.56	132.50	-1.5	10,836	-0.01%
2023/07/19	16	133.28	20	134.05	131.00	-4	10,703	-0.04%
2023/07/18	17.5	130.47	10.2	132.38	129.50	7.3	10,520	0.07%
2023/07/17	33	138.55	27	139.37	133.50	6	10,314	0.06%
2023/07/14	35	128.34	38	128.62	133.00	-3	9,914	-0.03%
2023/07/13	22.2	123.06	30	122.20	121.00	-7.9	9,574	-0.08%
2023/07/12	30.1	118.42	26	119.44	116.00	4.1	9,439	0.04%
2023/07/11	7	118.57	18	120.11	121.00	-11	9,321	-0.12%
2023/07/10	3	109.83	8.3	109.74	110.00	-5.3	9,317	-0.06%
2023/07/07	0.3	105.32	1	105.50	108.00	-0.7	9,282	-0.01%
2023/07/06	3	108.17	6.5	108.35	107.50	-3.5	9,330	-0.04%
2023/07/05	2.1	110.71	6	110.00	110.00	-3.9	9,376	-0.04%
2023/07/04	4.4	108.40	5	110.10	110.50	-0.6	9,354	-0.01%
2023/07/03	25	109.52	12.9	110.19	108.50	12.2	9,285	0.13%
2023/06/30	4	106.88	2	108.25	106.00	2	9,220	0.02%
2023/06/29	2	106.00	3	106.17	106.50	-1	9,319	-0.01%
2023/06/28	3	106.33	1	109.00	105.00	2	9,551	0.02%
2023/06/27	3.4	108.93	4	107.75	106.50	-0.7	9,585	-0.01%
2023/06/26	7.5	110.40	5	110.60	110.50	2.5	9,554	0.03%
2023/06/21	11	111.95	4	114.50	111.00	7	9,548	0.07%
2023/06/20	10	117.25	9.1	116.72	116.00	0.9	9,306	0.01%
2023/06/19	18	118.36	14	118.79	116.00	4	9,397	0.04%
2023/06/16	34	118.63	31	116.84	117.50	3	9,308	0.03%
2023/06/15	5	111.10	32.1	112.24	114.50	-27.1	8,638	-0.31%
2023/06/14	47.1	104.70	36	104.82	104.50	11.1	8,456	0.13%
2023/06/13	39	96.72	51.1	97.35	101.50	-12.1	7,851	-0.15%
2023/06/12	11	92.61	25	93.45	92.40	-14	7,642	-0.18%
2023/06/09	2	89.40	2	89.20	89.20	0	7,515	0.00%
2023/06/08	6	89.30	3	89.47	89.00	3	7,717	0.04%
2023/06/07	2	88.40	3	88.90	88.40	-1	7,903	-0.01%
2023/06/06	9	88.48	2	88.00	87.80	7	8,196	0.09%
2023/06/05	8	90.34	10	90.84	89.80	-2	8,479	-0.02%
2023/06/02	10.1	92.75	6	92.27	91.30	4.1	8,675	0.05%
2023/06/01	17.1	93.84	20	92.43	94.00	-2.9	9,038	-0.03%
2023/05/31	6	90.82	5	90.82	90.70	1	9,356	0.01%
2023/05/30	7	90.47	5	89.96	90.00	2	9,772	0.02%
2023/05/29	1	89.70	6	90.37	91.00	-5	9,927	-0.05%
2023/05/26	3	88.17	2	87.85	87.60	1	10,283	0.01%
2023/05/25	4	89.58	6	89.48	89.40	-2	11,151	-0.02%
2023/05/24	9	91.91	10	91.54	90.60	-1	11,347	-0.01%
2023/05/23	19	90.32	6	90.62	91.20	13	11,719	0.11%
2023/05/22	1	89.30	9	89.57	90.00	-8	12,315	-0.06%
2023/05/19	14	89.86	12	90.69	88.80	2	12,442	0.02%
2023/05/18	13	90.92	12	90.47	91.00	1	12,423	0.01%
2023/05/17	9	89.58	9	89.32	88.60	0	12,273	0.00%
2023/05/16	15	89.82	18	90.46	87.60	-3	12,176	-0.02%
2023/05/15	17	86.98	9	86.29	86.50	8	11,932	0.07%
2023/05/12	14	85.10	46	86.86	88.90	-32	11,857	-0.27%
2023/05/11	27	84.51	15	84.45	80.90	12	11,695	0.10%
2023/05/10	20	86.12	28	86.14	86.50	-8	11,683	-0.07%
2023/05/09	11	83.57	9	83.58	82.70	2	11,692	0.02%
2023/05/08	12	83.78	3	83.97	83.40	9	11,906	0.08%
2023/05/05	4	82.98	4	83.15	83.10	0	12,547	0.00%
2023/05/04	5	82.42	7	82.24	82.60	-2	12,859	-0.02%
2023/05/03	4	82.13	2	82.30	81.60	2	13,509	0.01%
2023/05/02	3	82.47	1	83.00	83.30	2	13,877	0.01%
2023/04/28	3	81.20	2	81.70	81.90	1	14,016	0.01%
2023/04/27	2	79.00	4	80.30	80.20	-2	14,062	-0.01%
2023/04/26	11	79.23	8	79.25	79.30	3	14,090	0.02%
2023/04/25	5	79.62	5.2	80.08	79.30	-0.2	14,085	0.00%
2023/04/24	6.2	81.35	4	81.35	81.70	2.2	14,067	0.02%
2023/04/21	4	82.10	6	82.45	80.60	-2	14,164	-0.01%
2023/04/20	4	85.68	6	85.90	84.00	-2	14,120	-0.01%
2023/04/19	3	88.77	2	87.35	87.10	1	14,091	0.01%
2023/04/18	14	90.41	3	89.40	88.50	11	14,088	0.08%
2023/04/17	28	94.09	7.3	94.02	91.20	20.8	14,044	0.15%
2023/04/14	16	90.72	17.5	91.32	92.80	-1.5	13,824	-0.01%
2023/04/13	3	87.80	3	88.13	87.20	0	13,520	0.00%
2023/04/12	0	0.00	1.1	88.86	88.30	-1.1	13,403	-0.01%
2023/04/11	5	88.16	2	89.40	87.90	3	13,362	0.02%
2023/04/10	3.1	87.93	3	87.87	88.00	0.1	13,290	0.00%
2023/04/07	1	86.50	1	86.00	86.00	0	13,228	0.00%
2023/04/06	1.2	86.60	0	0.00	86.70	1.2	13,195	0.01%
2023/03/31	5	86.46	5	86.38	86.40	0	13,162	0.00%
2023/03/30	2	85.50	3	86.30	86.60	-1	13,093	-0.01%
2023/03/29	32	85.01	30	85.08	84.40	2	12,944	0.02%
2023/03/28	2.5	89.41	2	89.00	89.40	0.5	12,715	0.00%
2023/03/27	4	92.05	14	92.02	91.00	-10	12,633	-0.08%
2023/03/24	10	93.31	8	92.64	91.80	2	12,602	0.02%
2023/03/23	4	94.18	4.2	94.87	94.70	-0.2	12,514	0.00%
2023/03/22	7	95.04	2	94.20	94.30	5	12,486	0.04%
2023/03/21	11	93.83	9	94.80	96.20	2	12,323	0.02%
2023/03/20	8	92.29	11.6	92.52	92.20	-3.6	12,292	-0.03%
2023/03/17	7	91.67	9.2	91.71	91.80	-2.2	12,431	-0.02%
2023/03/16	15.4	90.07	3	89.33	89.60	12.4	12,547	0.10%
2023/03/15	7	93.00	5	93.44	91.50	2	12,499	0.02%
2023/03/14	7	91.26	6	91.58	91.10	1	12,440	0.01%
2023/03/13	7	91.44	7	91.36	90.50	0	12,624	0.00%
2023/03/10	7.6	94.05	4	92.98	93.40	3.6	12,608	0.03%
2023/03/09	16	98.69	13	98.27	96.90	3	12,419	0.02%
2023/03/08	10	97.80	6	97.90	98.40	4	12,150	0.03%
2023/03/07	23	96.69	20.1	97.36	96.10	2.9	11,846	0.02%
2023/03/06	24	98.67	31.2	99.26	98.00	-7.2	11,641	-0.06%
2023/03/03	35.1	96.03	31	96.49	95.00	4.1	11,225	0.04%
2023/03/02	22	94.97	28	95.10	96.00	-6	10,851	-0.06%
2023/03/01	19	92.09	16.5	92.58	92.80	2.5	10,642	0.02%
2023/02/24	35.3	94.06	31.2	92.87	91.10	4.1	10,579	0.04%
2023/02/23	52.3	91.42	70	91.30	94.10	-17.7	10,338	-0.17%
2023/02/22	13	84.78	24.5	85.19	86.30	-11.5	9,525	-0.12%
2023/02/21	37.5	85.99	25	85.94	83.80	12.5	9,430	0.13%
2023/02/20	17.2	85.78	27.2	85.86	87.60	-10	9,044	-0.11%
2023/02/17	9	79.76	18	80.64	81.50	-9	8,478	-0.11%
2023/02/16	22.3	77.89	13	78.32	78.90	9.3	8,627	0.11%
2023/02/15	8	76.75	7	77.17	76.50	1	8,697	0.01%
2023/02/14	0	0.00	1	76.00	76.00	-1	8,736	-0.01%
2023/02/13	4	76.33	6	76.68	76.20	-2	8,948	-0.02%
2023/02/10	13	77.28	6.1	78.81	76.80	6.9	9,241	0.08%
2023/02/09	11	79.42	13	79.64	80.20	-2	9,207	-0.02%
2023/02/08	16	78.26	12	78.52	78.50	4	9,336	0.04%
2023/02/07	17	79.25	10	78.90	78.90	7	9,338	0.07%
2023/02/06	6	78.76	8	77.83	79.00	-2	9,287	-0.02%
2023/02/03	52	82.46	45.2	82.58	80.40	6.8	9,263	0.07%
2023/02/02	7.2	81.54	12	81.89	81.40	-4.8	8,755	-0.05%
2023/02/01	33	80.58	36	80.94	81.00	-3	8,499	-0.04%
2023/01/31	5	72.68	23	77.16	78.60	-18	7,900	-0.23%
2023/01/30	7	70.69	15	70.93	71.50	-8	7,602	-0.11%
2023/01/17	1	69.10	1	69.20	68.90	0	7,531	0.00%
2023/01/16	0	0.00	2	67.85	68.20	-2	7,498	-0.03%
2023/01/13	2	66.15	1	66.30	65.70	1	7,512	0.01%
2023/01/12	32	67.74	29	67.00	66.60	3	7,581	0.04%
2023/01/11	2	68.65	5	68.74	67.50	-3	7,699	-0.04%
2023/01/10	2	67.75	3	68.30	68.00	-1	7,792	-0.01%
2023/01/09	2	68.20	4	67.45	67.80	-2	7,870	-0.03%
2023/01/06	17	67.44	30	66.89	66.50	-13	7,947	-0.16%
2023/01/05	6	66.80	6	66.93	66.60	0	8,035	0.00%
2023/01/04	2	64.65	0	0.00	64.60	2	8,097	0.02%
2023/01/03	19	64.25	1	64.00	64.30	18	8,360	0.22%
2022/12/30	2	63.50	0	0.00	63.00	2	8,516	0.02%
2022/12/29	1	62.30	9	61.92	62.40	-8	8,543	-0.09%
2022/12/28	4	63.68	0	0.00	63.10	4	8,582	0.05%
2022/12/26	13	65.34	1.5	65.07	65.00	11.5	8,662	0.13%
2022/12/23	6	64.45	3	64.80	65.20	3	8,742	0.03%
2022/12/22	0	0.00	3	64.30	64.30	-3	8,805	-0.03%
2022/12/21	1	64.30	13	64.45	64.10	-12	8,896	-0.13%
2022/12/20	2.6	63.79	4.2	64.45	63.70	-1.6	8,995	-0.02%
2022/12/19	4	66.10	0	0.00	65.70	4	9,082	0.04%
2022/12/16	10	67.21	3	67.37	66.80	7	9,140	0.08%
2022/12/15	2	68.50	6	68.90	68.70	-4	9,175	-0.04%
2022/12/14	5	68.44	5	68.48	68.30	0	9,165	0.00%
2022/12/13	21.2	69.46	3	68.63	67.80	18.2	9,146	0.20%
2022/12/12	7	70.44	17.1	70.97	69.60	-10.1	9,150	-0.11%
2022/12/09	20	71.42	15	69.48	69.40	5	9,034	0.06%
2022/12/08	21	70.10	18	70.01	70.60	3	8,978	0.03%
2022/12/07	5	67.72	2	68.10	66.30	3	8,956	0.03%
2022/12/06	5	69.96	5	69.16	68.60	0	9,134	0.00%
2022/12/05	27	70.85	29.5	71.25	70.30	-2.5	9,224	-0.03%
2022/12/02	10	69.83	7.4	69.89	69.50	2.6	9,021	0.03%
2022/12/01	5	68.36	7	68.06	67.50	-2	8,942	-0.02%
2022/11/30	3	67.60	2	67.30	67.80	1	9,103	0.01%
2022/11/29	4	66.58	1	66.70	66.70	3	9,151	0.03%
2022/11/28	10	67.08	4	66.80	66.30	6	9,245	0.06%
2022/11/25	2	68.50	0	0.00	67.00	2	9,391	0.02%
2022/11/24	7	68.67	5	68.30	68.00	2	9,515	0.02%
2022/11/23	10	70.58	6.3	70.54	70.20	3.8	9,771	0.04%
2022/11/22	13.1	68.58	41.3	68.86	69.30	-28.2	10,546	-0.27%
2022/11/21	4	69.68	7	70.13	69.30	-3	11,650	-0.03%
2022/11/18	4	68.98	6	68.67	68.30	-2	12,067	-0.02%
2022/11/17	34	68.87	8	68.49	68.00	26	12,790	0.20%
2022/11/16	6	67.68	35	67.03	67.60	-29	12,721	-0.23%
2022/11/15	3	67.30	17	67.53	68.20	-14	12,674	-0.11%
2022/11/14	63.4	68.37	23	68.44	67.00	40.4	12,813	0.32%
2022/11/11	6.3	65.43	17	66.36	65.60	-10.7	12,578	-0.09%
2022/11/10	4	63.55	0	0.00	63.20	4	12,530	0.03%
2022/11/09	50.7	65.96	40	64.90	64.80	10.7	12,614	0.08%
2022/11/08	60	65.37	56.3	65.67	65.80	3.7	12,492	0.03%
2022/11/07	7	62.39	11	62.94	64.00	-4	12,626	-0.03%
2022/11/04	13.1	60.03	22	61.73	62.40	-8.9	12,769	-0.07%
2022/11/03	13	61.32	8.1	61.35	61.80	5	12,841	0.04%
2022/11/02	1.2	60.43	5	60.54	60.80	-3.9	13,071	-0.03%
2022/11/01	15.1	59.45	12	59.77	60.00	3.1	13,305	0.02%
2022/10/31	4	56.88	10	56.99	57.10	-6	13,666	-0.04%
2022/10/28	6	54.03	3	54.17	53.90	3	13,689	0.02%
2022/10/27	2	52.70	3	53.20	53.80	-1	13,709	-0.01%
2022/10/26	4	51.23	3	51.47	51.00	1	13,737	0.01%
2022/10/25	32	52.54	31	51.91	51.90	1	13,815	0.01%
2022/10/24	0	0.00	1	54.50	54.50	-1	13,826	-0.01%
2022/10/21	5	55.32	8	56.30	54.50	-3	13,979	-0.02%
2022/10/20	24	58.98	24	57.41	57.40	0	14,077	0.00%
2022/10/19	53	62.11	54	60.57	58.90	-1	14,321	-0.01%
2022/10/18	46	60.49	86	61.45	61.10	-40	14,309	-0.28%
2022/10/17	30	55.69	26	56.35	57.20	4	14,342	0.03%
2022/10/14	13	58.95	12	58.26	58.70	1	14,602	0.01%
2022/10/13	50	59.67	18	55.67	55.00	32	15,418	0.21%
2022/10/12	7	61.64	1	61.10	61.10	6	15,689	0.04%
2022/10/11	14	61.41	11	61.63	61.90	3	16,130	0.02%
2022/10/07	7	60.13	3	59.77	61.40	4	16,223	0.02%
2022/10/06	1	58.00	1.1	58.67	58.40	-0.1	16,914	0.00%
2022/10/05	21	59.77	22	58.03	57.70	-1	17,140	-0.01%
2022/10/04	3	59.03	4	59.18	58.90	-1	17,643	-0.01%
2022/10/03	5	57.02	5	57.78	57.90	0	17,630	0.00%
2022/09/30	9	57.16	9	56.80	57.50	0	17,844	0.00%
2022/09/29	5	57.42	5	57.64	56.70	0	17,940	0.00%
2022/09/28	5	58.38	4	56.70	55.70	1	18,250	0.01%
2022/09/27	1	58.30	1	59.00	60.00	0	18,417	0.00%
2022/09/26	5	61.54	7	61.30	60.50	-2	18,458	-0.01%
2022/09/23	5	66.16	4	64.38	63.50	1	18,549	0.01%
2022/09/22	25	65.09	25	66.84	67.10	0	18,755	0.00%
2022/09/21	2	66.00	3	66.53	66.50	-1	19,020	-0.01%
2022/09/20	1	67.50	1	67.40	67.40	0	19,167	0.00%
2022/09/19	6	68.75	6	67.07	66.60	0	19,392	0.00%
2022/09/16	7	71.17	14	70.74	69.80	-7	19,598	-0.04%
2022/09/15	37	74.54	37	72.46	72.30	0	19,929	0.00%
2022/09/14	9	72.73	8	73.43	74.00	1	19,843	0.01%
2022/09/13	12	72.40	27	72.32	72.90	-15	19,733	-0.08%
2022/09/12	19	71.87	17	71.98	71.90	2	19,496	0.01%
2022/09/08	10	68.49	11	68.83	68.40	-1	19,378	-0.01%
2022/09/07	1	70.20	6	69.15	68.10	-5	19,308	-0.03%
2022/09/06	14	69.80	17	69.94	69.70	-3	19,222	-0.02%
2022/09/05	7	72.70	3	73.50	72.40	4	19,094	0.02%
2022/09/02	26	74.15	21	73.90	72.80	5	19,103	0.03%
2022/09/01	64	74.56	63	72.83	73.30	1	19,045	0.01%
2022/08/31	12	75.29	8	74.65	75.00	4	18,886	0.02%
2022/08/30	76	75.73	81	74.81	74.80	-5	18,723	-0.03%
2022/08/29	146	78.48	137	78.64	75.50	9	18,368	0.05%	大買/大賣/
2022/08/26	133	83.16	117	80.16	77.50	16	18,057	0.09%	大買/大賣/
2022/08/25	91	75.81	90	77.28	79.20	1	17,851	0.01%
2022/08/24	45	68.24	79.9	69.35	72.00	-34.9	17,604	-0.20%
2022/08/23	6	63.65	10	65.07	65.50	-4	17,293	-0.02%
2022/08/22	9	65.09	9	64.71	64.70	0	17,379	0.00%
2022/08/19	22	67.50	6	67.38	65.60	16	17,386	0.09%
2022/08/18	8	65.33	20	65.75	66.50	-12	17,172	-0.07%
2022/08/17	14	64.69	8	65.29	65.30	6	17,080	0.04%
2022/08/16	9	65.63	31	65.19	64.90	-22	16,935	-0.13%
2022/08/15	43	64.80	31	64.78	64.30	12	16,755	0.07%
2022/08/12	144.5	67.46	134.2	67.11	66.10	10.3	16,601	0.06%	大買/大賣/
2022/08/11	69	66.92	87.3	66.50	66.00	-18.3	16,123	-0.11%
2022/08/10	117.5	66.49	102	66.80	66.00	15.5	15,834	0.10%	大買/大賣/
2022/08/09	13	65.01	32	65.25	68.30	-19	15,466	-0.12%
2022/08/08	43.5	64.94	26	64.52	64.10	17.5	15,127	0.12%
2022/08/05	53	64.55	78.3	65.21	65.60	-25.3	14,810	-0.17%
2022/08/04	7	60.46	2	61.05	60.60	5	14,248	0.04%
2022/08/03	5	62.48	8	62.63	60.50	-3	14,114	-0.02%
2022/08/02	4	63.23	3	63.60	63.20	1	14,025	0.01%
2022/08/01	12	65.33	8	64.99	64.50	4	13,938	0.03%
2022/07/29	3	63.67	6	64.03	64.40	-3	13,790	-0.02%
2022/07/28	28.5	64.38	16	64.15	63.30	12.5	13,692	0.09%
2022/07/27	13	64.40	11	64.24	64.80	2	13,495	0.01%
2022/07/26	18	64.83	19	64.86	64.30	-1	13,345	-0.01%
2022/07/25	10	63.08	8	63.73	64.40	2	13,040	0.02%
2022/07/22	51	64.58	44	64.69	63.30	7	12,965	0.05%
2022/07/21	14	66.47	26.1	66.74	66.00	-12.1	12,788	-0.09%
2022/07/20	71	67.55	46	68.72	66.40	25	12,483	0.20%
2022/07/19	139	64.81	141	65.33	66.10	-2	11,626	-0.02%	大買/大賣/
2022/07/18	47	63.90	71	64.42	64.60	-24	11,303	-0.21%
2022/07/15	41	62.22	14	62.51	61.70	27	10,843	0.25%
2022/07/14	29	61.79	30	62.63	64.00	-1	10,507	-0.01%
2022/07/13	29	60.73	56	61.36	62.10	-27	9,668	-0.28%
2022/07/12	98	55.88	108	56.07	56.50	-10	9,410	-0.11%	大賣/
2022/07/11	0	0.00	1	55.30	55.30	-1	8,867	-0.01%
2022/07/08	35	51.59	11	52.09	50.30	24	8,826	0.27%
2022/07/07	9	55.18	37	54.28	53.80	-28	8,597	-0.33%
2022/07/06	23	57.47	17	60.28	54.90	6	8,421	0.07%
2022/07/05	20.1	56.37	23	56.33	57.60	-2.9	8,027	-0.04%
2022/07/04	12	55.43	16	55.01	54.50	-4	7,751	-0.05%
2022/07/01	17	55.22	1	55.50	53.00	16	7,606	0.21%
2022/06/30	25	57.95	11	58.15	54.80	14	7,385	0.19%
2022/06/29	21	61.65	4	61.48	60.70	17	7,109	0.24%
2022/06/28	3	57.83	1	58.20	57.80	2	6,767	0.03%
2022/06/27	2	56.10	2	58.50	58.70	0	6,613	0.00%
2022/06/24	24	54.02	27	53.30	54.20	-3	6,360	-0.05%
2022/06/23	5	54.54	2	53.05	52.50	3	6,032	0.05%
2022/06/22	6	57.03	0	0.00	57.90	6	5,615	0.11%
2022/06/20	5	62.30	1	60.80	59.80	4	5,445	0.07%
2022/06/17	2	59.15	0	0.00	59.30	2	5,407	0.04%
2022/06/16	4	65.20	0	0.00	61.30	4	5,378	0.07%
2022/06/14	0	0.00	2	65.25	62.90	-2	5,276	-0.04%
2022/06/13	0	0.00	5	67.48	67.10	-5	5,187	-0.10%
2022/06/10	4	64.50	0	0.00	66.50	4	5,089	0.08%
2022/06/08	2	60.10	2	60.00	60.30	0	4,951	0.00%
2022/06/07	1	58.80	0	0.00	58.70	1	4,918	0.02%
2022/06/06	58	58.88	55	59.53	57.50	3	4,870	0.06%
2022/06/02	73	56.60	78	57.06	58.80	-5	4,208	-0.12%
2022/06/01	13	50.98	15	52.70	53.50	-2	3,204	-0.06%
2022/05/31	4	45.21	10	47.17	48.70	-6	2,932	-0.20%
2022/05/30	0	0.00	5	43.13	44.30	-5	2,434	-0.21%
2022/05/26	0	0.00	2	39.45	38.60	-2	2,228	-0.09%
2022/05/25	0	0.00	1	38.15	38.30	-1	2,199	-0.05%
2022/05/20	3	37.77	1	37.30	37.25	2	2,248	0.09%
2022/05/19	1	38.00	0	0.00	37.95	1	2,261	0.04%
2022/05/16	0	0.00	1	37.10	37.10	-1	2,361	-0.04%
2022/05/13	0	0.00	1	36.20	36.65	-1	2,340	-0.04%
2022/05/12	1	35.00	3	35.63	34.45	-2	2,297	-0.09%
2022/05/11	0	0.00	1	37.00	36.70	-1	2,289	-0.04%
2022/05/10	0	0.00	1	35.25	35.65	-1	2,249	-0.04%
2022/05/06	3	34.73	0	0.00	34.65	3	2,248	0.13%
2022/05/04	1	35.80	0	0.00	35.85	1	2,235	0.04%
2022/04/29	0	0.00	1	36.80	36.10	-1	2,248	-0.04%
2022/04/28	4	36.70	3	36.52	36.30	1	2,240	0.04%
2022/04/27	11	39.60	7	38.26	38.05	4	2,184	0.18%
2022/04/26	5	41.86	10	42.03	42.25	-5	2,166	-0.23%
2022/04/25	17	42.46	13	42.52	42.30	4	2,147	0.19%
2022/04/22	2	40.95	3	41.42	41.90	-1	2,158	-0.05%
2022/04/21	2	41.03	1	41.00	40.55	1	2,291	0.04%
2022/04/20	3	39.12	1	39.15	39.40	2	2,550	0.08%
2022/04/19	1	38.60	0.2	38.82	38.60	0.8	2,828	0.03%
2022/04/18	0	0.00	1	36.76	37.75	-1	3,073	-0.03%
2022/04/15	2.2	38.47	2	37.28	37.45	0.2	3,086	0.01%
2022/04/14	3	38.80	3.1	38.80	39.25	-0.1	3,098	0.00%
2022/04/12	0.1	37.60	1	37.40	37.45	-0.9	3,169	-0.03%
2022/04/11	0	0.00	2	38.85	38.30	-2	3,166	-0.06%
2022/04/08	3	38.37	1	38.50	38.45	2	3,177	0.06%
2022/04/07	2	38.85	4	38.64	38.30	-2	3,190	-0.06%
2022/04/06	1	38.75	1	39.50	40.10	0	3,187	0.00%
2022/04/01	0	0.00	1	39.25	39.20	-1	3,216	-0.03%
2022/03/31	3	38.47	1	38.20	38.00	2	3,259	0.06%
2022/03/29	2	38.68	1	38.55	38.45	1	3,572	0.03%
2022/03/25	2	38.60	2	37.80	37.85	0	3,694	0.00%
2022/03/24	2	39.00	2	39.23	38.60	0	3,836	0.00%
2022/03/23	2	39.30	2	39.25	38.90	0	4,411	0.00%
2022/03/22	4	38.11	4	38.58	39.20	0	4,554	0.00%
2022/03/21	0	0.00	0.1	39.00	38.50	-0.1	4,785	0.00%
2022/03/18	1	37.50	0	0.00	37.60	1	4,821	0.02%
2022/03/17	2	36.95	2	36.78	37.55	0	4,881	0.00%
2022/03/16	1.1	35.40	1	36.05	35.25	0.1	4,878	0.00%
2022/03/15	1	35.95	1	35.55	35.45	0	4,896	0.00%
2022/03/14	1	36.90	0	0.00	37.00	1	4,903	0.02%
2022/03/08	1	38.50	0	0.00	36.00	1	4,937	0.02%
2022/03/04	1	41.70	1	42.00	41.20	0	4,875	0.00%
2022/03/03	0	0.00	2	39.40	39.00	-2	4,787	-0.04%
2022/03/02	1	41.05	3	41.27	40.05	-2	4,780	-0.04%
2022/03/01	0	0.00	2	40.25	40.50	-2	4,749	-0.04%
2022/02/25	3	39.85	1	40.05	39.50	2	4,761	0.04%
2022/02/24	1	39.90	1	40.30	38.95	0	4,811	0.00%
2022/02/23	1	40.10	5	40.75	40.00	-4	4,836	-0.08%
2022/02/22	1	40.20	1	39.80	39.70	0	4,852	0.00%
2022/02/21	1	39.65	2	40.55	39.75	-1	4,854	-0.02%
2022/02/18	1	39.50	9	39.63	40.10	-8	4,919	-0.16%
2022/02/17	3	38.60	7	38.29	37.95	-4	4,858	-0.08%
2022/02/15	1	36.40	1	36.95	37.00	0	4,890	0.00%
2022/02/10	1	37.15	0	0.00	36.95	1	5,181	0.02%
2022/02/08	2	36.45	0	0.00	36.50	2	5,455	0.04%
2022/02/07	5	35.58	0	0.00	35.80	5	5,746	0.09%
2022/01/26	3	34.20	0	0.00	34.05	3	5,801	0.05%
2022/01/24	2	35.30	2	34.75	35.20	0	6,081	0.00%
2022/01/21	9	36.49	8	36.24	35.60	1	6,419	0.02%
2022/01/19	0	0.00	1	37.21	36.55	-1	6,610	-0.02%
2022/01/18	1	38.35	0	0.00	38.60	1	6,625	0.02%
2022/01/17	6	39.13	2	39.30	39.15	4	6,660	0.06%
2022/01/14	8	42.06	2	42.00	40.70	6	6,852	0.09%
2022/01/13	13	44.98	12	44.51	44.80	1	6,758	0.02%
2022/01/12	3	42.62	13	43.33	44.75	-10	6,393	-0.16%
2022/01/11	15	42.27	16	42.18	40.70	-1	6,084	-0.02%
2022/01/10	1	40.20	2	40.18	40.35	-1	5,842	-0.02%
2022/01/07	2	39.80	0	0.00	39.85	2	5,823	0.03%
2022/01/06	5	40.47	2	40.23	40.30	3	5,787	0.05%
2022/01/05	0	0.00	3	39.47	39.90	-3	5,732	-0.05%
2022/01/04	1	38.30	1	38.75	38.45	0	5,661	0.00%
2022/01/03	1	37.80	1	37.95	38.50	0	5,656	0.00%
2021/12/30	1	38.60	0	0.00	38.50	1	5,640	0.02%
2021/12/29	1	38.95	0	0.00	38.90	1	5,633	0.02%
2021/12/28	0	0.00	4	39.68	39.00	-4	5,632	-0.07%
2021/12/27	6	40.58	6	40.03	40.40	0	5,601	0.00%
2021/12/24	2	42.20	4	41.45	41.30	-2	5,555	-0.04%
2021/12/23	4	40.74	4	40.15	40.15	0	5,304	0.00%
2021/12/22	2	39.33	3	39.77	39.80	-1	5,227	-0.02%
2021/12/21	8	39.02	3	39.08	39.55	5	5,180	0.10%
2021/12/20	30	39.35	30	38.77	38.80	0	5,119	0.00%
2021/12/17	32	41.28	50	40.79	40.10	-18	4,992	-0.36%
2021/12/16	4	39.81	6	39.96	40.70	-2	4,447	-0.04%
2021/12/15	10	37.00	5	36.55	37.00	5	4,339	0.12%
2021/12/14	1	33.65	5	34.91	33.65	-4	4,164	-0.10%
2021/12/13	1	35.00	2	35.30	35.00	-1	4,211	-0.02%
2021/12/10	1	34.20	3	33.95	34.05	-2	4,234	-0.05%
2021/12/08	2	34.45	0	0.00	34.45	2	4,358	0.05%
2021/12/03	0	0.00	2	34.20	34.20	-2	4,755	-0.04%
2021/12/02	1	33.00	1	34.20	33.30	0	4,953	0.00%
2021/12/01	2	34.25	4	34.21	34.50	-2	5,089	-0.04%
2021/11/30	1	32.95	0	0.00	32.60	1	5,136	0.02%
2021/11/29	1	32.55	2	31.88	32.35	-1	5,180	-0.02%
2021/11/26	1	32.60	2	32.65	32.30	-1	5,226	-0.02%
2021/11/24	1	33.95	3	33.92	33.75	-2	5,404	-0.04%
2021/11/23	1	34.50	11	35.09	33.95	-10	5,384	-0.19%
2021/11/22	9	34.71	0	0.00	34.60	9	5,311	0.17%
2021/11/18	0	0.00	1	34.40	34.25	-1	5,209	-0.02%
2021/11/17	6	34.77	7	34.79	34.55	-1	5,174	-0.02%
2021/11/16	0	0.00	3	33.80	33.45	-3	5,069	-0.06%
2021/11/15	0	0.00	3	33.07	33.20	-3	5,038	-0.06%
2021/11/12	0	0.00	1	33.65	32.50	-1	5,001	-0.02%
2021/11/11	1	32.35	31	33.00	32.90	-30	4,940	-0.61%
2021/11/10	7	31.72	4	31.61	32.40	3	4,855	0.06%
2021/11/09	1	32.20	1	31.55	31.85	0	4,719	0.00%
2021/11/08	24	34.32	22	33.67	33.50	2	4,617	0.04%
2021/11/05	8	37.08	3	37.52	37.20	5	4,459	0.11%
2021/11/04	20	37.35	16	37.40	38.15	4	4,313	0.09%
2021/11/03	1	34.55	0	0.00	34.70	1	4,011	0.02%
2021/11/02	31	34.64	31	34.47	34.30	0	3,942	0.00%
2021/11/01	25	35.22	54	35.97	35.05	-29	3,830	-0.76%
2021/10/29	23	34.47	8	33.99	35.00	15	3,623	0.41%
2021/10/28	12	30.40	14	32.46	32.85	-2	3,257	-0.06%
2021/10/27	32	30.07	34	29.74	29.90	-2	3,067	-0.07%
2021/10/26	1	32.65	2	32.58	31.30	-1	2,990	-0.03%
2021/10/25	20	31.63	23	31.73	31.65	-3	2,902	-0.10%
2021/10/22	10	31.50	8	31.13	32.45	2	2,833	0.07%
2021/10/21	3	28.93	15	30.28	30.50	-12	2,545	-0.47%
2021/10/18	2	28.10	1	28.65	27.75	1	2,442	0.04%
2021/10/13	10	27.67	8	26.95	26.75	2	2,636	0.08%
2021/10/12	3	27.33	1	27.75	27.70	2	2,678	0.07%
2021/10/08	3	27.80	0	0.00	27.45	3	2,665	0.11%
2021/10/06	0	0.00	1	27.10	26.30	-1	2,649	-0.04%
2021/10/05	1	26.50	0	0.00	26.70	1	2,642	0.04%
2021/10/04	3	25.23	3	25.15	25.10	0	2,617	0.00%
2021/09/28	0	0.00	3	27.37	27.60	-3	2,543	-0.12%
2021/09/27	1	27.70	2	27.20	27.55	-1	2,530	-0.04%
2021/09/24	0	0.00	1	27.00	27.00	-1	2,503	-0.04%
2021/09/23	6	27.86	2	27.45	27.40	4	2,472	0.16%
2021/09/22	4	28.15	0	0.00	28.10	4	2,427	0.16%
2021/09/17	3	29.93	10	30.22	29.75	-7	2,378	-0.29%
2021/09/16	10	30.36	11	30.54	30.45	-1	2,306	-0.04%
2021/09/15	5	28.35	5	28.02	28.60	0	2,171	0.00%
2021/09/14	31	28.31	1	28.10	28.10	30	2,081	1.44%
2021/09/13	8	30.45	6	30.25	29.55	2	2,007	0.10%
2021/09/10	6	31.55	5	31.62	31.00	1	1,915	0.05%
2021/09/09	5	29.47	2	29.70	31.30	3	1,769	0.17%
2021/09/08	21	30.36	11	30.56	29.35	10	1,679	0.60%
2021/09/07	16	29.58	39	30.56	29.90	-23	1,467	-1.57%
2021/09/06	2	27.70	2	27.10	28.40	0	1,228	0.00%
2021/09/03	7	28.69	2	28.10	27.80	5	1,067	0.47%
2021/09/02	2	28.13	4	28.15	28.10	-2	982	-0.20%
2021/09/01	4	27.89	2	28.40	27.90	2	933	0.21%
2021/08/31	28	26.60	15	26.71	27.75	13	873	1.49%
2021/08/30	0	0.00	1	28.20	28.20	-1	688	-0.15%
2021/08/16	1	20.40	0	0.00	20.60	1	674	0.15%
2021/08/09	1	22.75	0	0.00	22.45	1	694	0.14%
2021/07/30	1	23.10	0	0.00	23.05	1	802	0.12%
2021/07/29	1	23.40	0	0.00	23.40	1	820	0.12%
2021/07/28	3	23.12	2	22.70	23.10	1	852	0.12%
2021/07/27	0	0.00	3	24.60	24.25	-3	888	-0.34%
2021/07/26	1	24.90	0	0.00	24.90	1	901	0.11%
2021/07/23	16	25.98	5	25.56	25.35	11	914	1.20%
2021/07/22	31	26.63	0	0.00	26.30	31	909	3.41%
2021/07/21	0	0.00	11	25.72	26.45	-11	907	-1.21%
2021/07/20	5	25.62	3	25.70	26.35	2	889	0.22%
2021/07/19	5	24.60	1	26.00	26.00	4	821	0.49%
2021/07/16	5	22.00	0	0.00	23.65	5	756	0.66%
2021/06/15	0	0.00	1	21.95	22.00	-1	1,135	-0.09%
2021/06/04	0	0.00	2	21.95	21.90	-2	1,121	-0.18%
2021/04/26	0	0.00	1	27.95	27.20	-1	714	-0.14%
2021/04/23	1	28.40	7	28.05	28.45	-6	679	-0.88%
2021/04/22	0	0.00	2	28.58	26.60	-2	659	-0.30%
2021/04/21	3	30.33	7	30.21	29.00	-4	620	-0.64%
2021/04/20	2	31.90	18	32.99	32.00	-16	547	-2.92%
2021/04/19	4	30.65	8	31.08	31.45	-4	499	-0.80%
2021/04/16	2	28.93	13	29.72	29.65	-11	428	-2.57%
2021/04/14	3	26.07	0	0.00	25.80	3	319	0.94%
2021/04/13	23	27.09	20	26.52	26.20	3	299	1.00%
2021/03/22	0	0.00	10	21.70	21.85	-10	183	-5.45%
2021/02/19	1	21.20	0	0.00	21.35	1	277	0.36%
2021/02/01	2	21.25	0	0.00	21.25	2	272	0.73%
2021/01/29	2	21.25	0	0.00	21.30	2	315	0.63%
2021/01/25	2	21.20	0	0.00	21.20	2	312	0.64%
2021/01/21	2	21.65	0	0.00	21.55	2	308	0.65%
2021/01/20	2	21.75	0	0.00	21.70	2	306	0.65%
2021/01/11	2	21.75	0	0.00	21.65	2	260	0.77%
2021/01/08	2	21.80	0	0.00	21.75	2	259	0.77%
2020/12/23	0	0.00	2	21.75	21.75	-2	258	-0.77%
2020/12/02	10	23.45	0	0.00	23.35	10	198	5.04%
2020/11/27	0	0.00	7	24.00	24.00	-7	191	-3.66%
2020/11/26	0	0.00	3	24.60	24.30	-3	192	-1.56%
2020/11/24	10	23.80	0	0.00	23.40	10	186	5.36%
2020/11/20	0	0.00	2	23.50	23.45	-2	188	-1.06%
2020/11/19	0	0.00	10	22.55	22.60	-10	180	-5.54%
2020/11/18	10	21.75	0	0.00	21.95	10	178	5.59%
2020/10/07	1	21.30	1	21.50	21.55	0	216	0.00%
2020/09/22	1	21.70	0	0.00	21.60	1	243	0.41%
2020/08/31	1	22.65	0	0.00	22.70	1	357	0.28%
2020/08/06	1	23.20	0	0.00	23.10	1	325	0.31%
2020/07/15	2	24.50	0	0.00	24.35	2	365	0.55%
2020/07/13	0	0.00	8	25.15	24.95	-8	367	-2.17%
2020/06/23	2	25.48	2	24.95	24.75	0	385	0.00%
2020/06/15	2	21.55	0	0.00	21.55	2	314	0.63%
2020/06/11	3	22.65	0	0.00	23.00	3	316	0.95%
2020/05/15	4	23.99	0	0.00	23.80	4	341	1.17%
2020/05/12	1	24.85	0	0.00	25.10	1	332	0.30%
2020/04/30	0	0.00	6	24.50	24.40	-6	324	-1.85%
2020/04/15	0	0.00	5	23.62	23.70	-5	474	-1.05%
2020/04/13	3	23.10	9	23.28	22.60	-6	474	-1.26%
2020/04/08	12	23.20	0	0.00	23.45	12	483	2.48%
2020/03/30	5	20.30	0	0.00	20.60	5	468	1.07%
2020/02/27	0	0.00	6	25.45	24.90	-6	660	-0.91%
2020/02/03	0	0.00	1	25.65	25.05	-1	762	-0.13%
2020/01/31	0	0.00	9	27.13	27.00	-9	742	-1.21%
2020/01/17	2	30.60	0	0.00	30.60	2	713	0.28%
2020/01/16	8	30.75	0	0.00	30.50	8	694	1.15%
2020/01/15	0	0.00	1	30.35	30.00	-1	673	-0.15%
2020/01/13	1	29.40	0	0.00	30.30	1	669	0.15%
2019/12/27	0	0.00	3	29.35	29.20	-3	753	-0.40%
2019/12/11	3	29.78	18	30.52	31.35	-15	618	-2.43%
2019/12/04	1	27.90	1	28.00	28.10	0	716	0.00%
2019/11/29	0	0.00	2	28.10	28.20	-2	992	-0.20%
2019/11/20	0	0.00	1	28.50	28.40	-1	996	-0.10%
2019/11/04	0	0.00	2	29.00	28.75	-2	1,044	-0.19%
2019/10/29	11	28.79	0	0.00	28.65	11	1,086	1.01%
2019/10/28	5	29.20	0	0.00	29.25	5	1,101	0.45%
2019/10/24	0	0.00	17	28.58	28.70	-17	1,190	-1.43%
2019/10/23	0	0.00	18	28.67	28.30	-18	1,221	-1.47%
2019/10/22	0	0.00	1	28.60	28.65	-1	1,357	-0.07%
2019/10/16	5	30.40	0	0.00	30.25	5	1,450	0.34%
2019/10/15	1	31.00	0	0.00	31.00	1	1,409	0.07%
2019/10/14	5	29.70	0	0.00	28.80	5	1,381	0.36%
2019/09/26	0	0.00	2	28.60	28.25	-2	1,404	-0.14%
2019/09/25	2	28.40	0	0.00	28.70	2	1,414	0.14%
2019/09/24	5	28.40	0	0.00	28.40	5	1,413	0.35%
2019/09/23	0	0.00	10	29.25	29.10	-10	1,407	-0.71%
2019/09/16	12	27.85	2	27.80	27.70	10	1,379	0.73%
2019/09/12	3	28.00	0	0.00	28.10	3	1,378	0.22%
2019/09/11	35	28.66	0	0.00	28.40	35	1,398	2.50%
2019/09/09	0	0.00	30	29.35	28.25	-30	1,372	-2.19%
2019/09/06	1	30.00	0	0.00	29.05	1	1,356	0.07%
2019/09/05	5	29.42	6	29.62	29.70	-1	1,328	-0.08%
2019/08/29	0	0.00	2	24.55	24.70	-2	1,204	-0.17%
2019/08/14	20	26.55	0	0.00	25.85	20	1,256	1.59%
2019/08/13	4	26.85	4	26.80	26.50	0	1,242	0.00%
2019/08/07	4	26.35	13	26.33	26.45	-9	1,180	-0.76%
2019/08/06	4	24.61	0	0.00	26.00	4	1,150	0.35%
2019/08/01	5	25.25	1	24.75	25.20	4	1,144	0.35%
2019/07/31	0	0.00	1	25.70	25.90	-1	1,137	-0.09%
2019/07/30	0	0.00	4	25.26	25.40	-4	1,138	-0.35%
2019/07/29	0	0.00	2	25.70	25.30	-2	1,125	-0.18%
2019/07/26	7	27.26	5	27.00	26.55	2	1,101	0.18%
2019/07/24	31	26.47	25	26.43	25.75	6	1,013	0.59%
2019/07/23	9	25.29	11	25.10	25.70	-2	880	-0.23%
2019/07/22	1	23.25	14	23.40	23.40	-13	806	-1.61%
2019/07/19	0	0.00	10	21.95	21.90	-10	790	-1.27%
2019/07/15	3	21.08	0	0.00	21.20	3	853	0.35%
2019/07/11	20	22.44	10	23.05	21.90	10	938	1.07%
2019/07/09	3	21.65	5	22.25	21.85	-2	980	-0.20%
2019/07/08	0	0.00	29	21.86	22.25	-29	1,028	-2.82%
2019/07/02	0	0.00	22	21.21	20.80	-22	1,046	-2.10%
2019/06/21	2	19.80	0	0.00	19.80	2	1,064	0.19%
2019/06/20	2	20.10	0	0.00	20.10	2	1,059	0.19%
2019/06/19	13	20.43	0	0.00	20.35	13	1,054	1.23%
2019/06/18	7	20.53	0	0.00	20.45	7	1,021	0.69%
2019/06/17	29	20.90	0	0.00	20.60	29	1,017	2.85%
2019/06/14	11	21.76	59	22.63	20.85	-48	1,002	-4.79%
2019/05/31	5	20.10	5	20.30	20.10	0	802	0.00%
2019/05/30	2	20.03	2	20.15	20.35	0	758	0.00%
2019/05/29	4	18.70	4	19.25	18.50	0	730	0.00%
2019/05/24	1	17.60	2	17.48	17.60	-1	734	-0.14%
2019/05/23	9	17.63	0	0.00	17.50	9	732	1.23%
2019/05/14	6	18.40	0	0.00	19.15	6	745	0.80%
2019/05/13	3	18.83	0	0.00	19.05	3	742	0.40%
2019/05/08	4	20.40	0	0.00	20.50	4	709	0.56%
2019/05/07	8	21.21	0	0.00	21.10	8	705	1.13%
2019/05/06	6	21.23	0	0.00	21.65	6	694	0.86%
2019/05/03	5	22.75	0	0.00	22.60	5	699	0.71%
2019/05/02	0	0.00	3	22.50	22.30	-3	694	-0.43%
2019/04/30	9	20.47	3	21.90	21.90	6	688	0.87%
2019/04/29	6	21.60	0	0.00	21.10	6	686	0.87%
2019/04/26	0	0.00	2	22.35	22.20	-2	696	-0.29%
2019/04/25	12	23.90	0	0.00	22.80	12	688	1.74%
2019/04/24	3	23.45	21	23.29	23.80	-18	670	-2.68%
2019/04/23	3	22.40	8	22.30	22.50	-5	654	-0.76%
2019/04/22	19	21.76	0	0.00	22.10	19	643	2.95%
2019/04/19	2	22.85	0	0.00	22.00	2	631	0.32%
2019/04/18	8	22.41	9	22.50	22.55	-1	591	-0.17%
2019/04/17	5	20.70	6	20.80	21.00	-1	547	-0.18%
2019/04/16	5	19.29	0	0.00	19.10	5	501	1.00%
2019/04/15	3	18.83	16	18.49	19.55	-13	471	-2.76%
2019/04/12	19	17.38	3	17.80	17.80	16	424	3.77%
2019/04/11	6	15.13	6	15.77	16.20	0	362	0.00%
2019/04/10	0	0.00	1	14.70	14.75	-1	335	-0.30%
2019/04/09	0	0.00	35	14.63	14.65	-35	331	-10.55%
2019/04/02	0	0.00	12	14.25	14.25	-12	336	-3.56%
2019/03/28	0	0.00	4	14.50	14.30	-4	320	-1.25%
2019/03/27	4	13.40	0	0.00	13.80	4	310	1.29%
2019/03/25	2	13.50	0	0.00	13.50	2	296	0.68%
2019/03/20	0	0.00	35	13.66	13.80	-35	295	-11.85%
2019/03/15	0	0.00	1	14.10	14.15	-1	304	-0.33%
2019/03/14	0	0.00	3	14.30	14.25	-3	305	-0.98%
2019/03/11	6	14.52	2	14.50	14.45	4	302	1.32%
2019/03/07	0	0.00	2	14.35	14.40	-2	288	-0.69%
2019/03/06	0	0.00	15	14.50	14.60	-15	288	-5.20%
2019/03/05	5	14.50	5	14.50	14.45	0	288	0.00%
2019/02/27	4	14.55	0	0.00	14.60	4	288	1.39%
2019/02/25	5	15.09	0	0.00	14.95	5	282	1.77%
2019/02/22	5	14.99	0	0.00	14.90	5	255	1.95%
2019/02/20	0	0.00	3	15.15	15.20	-3	251	-1.19%
2019/02/19	35	15.19	0	0.00	14.90	35	243	14.37%
2019/02/18	5	14.98	0	0.00	15.00	5	241	2.07%
2019/01/28	0	0.00	2	14.40	14.35	-2	219	-0.91%
2019/01/25	4	14.45	0	0.00	14.35	4	217	1.84%
2019/01/24	3	14.58	1	14.75	14.25	2	211	0.94%
2019/01/23	5	13.90	0	0.00	13.90	5	210	2.38%
2019/01/21	1	14.20	0	0.00	13.90	1	205	0.49%
2019/01/18	2	14.30	2	14.45	14.15	0	198	0.00%
2019/01/04	0	0.00	3	13.12	13.10	-3	162	-1.84%
2019/01/02	3	13.35	0	0.00	13.35	3	162	1.85%
2018/12/24	1	13.85	0	0.00	13.80	1	140	0.71%
2018/12/22	3	13.65	3	13.67	13.80	0	139	0.00%
2018/12/21	23	13.65	0	0.00	13.80	23	139	16.48%
2018/10/11	4	16.40	1	17.80	16.40	3	291	1.03%
2018/09/17	0	0.00	1	19.85	19.65	-1	281	-0.36%
2018/09/11	1	19.25	0	0.00	19.60	1	284	0.35%
2018/09/07	0	0.00	3	20.20	20.20	-3	278	-1.08%
2018/09/03	1	22.05	0	0.00	21.75	1	264	0.38%
2018/08/31	2	22.80	0	0.00	23.00	2	271	0.74%
2018/08/28	18	23.39	4	22.60	22.15	14	258	5.41%
2018/08/23	1	21.40	0	0.00	20.25	1	198	0.50%
2018/08/17	1	21.50	1	21.30	21.50	0	125	0.00%
2018/07/02	0	0.00	1	19.80	19.55	-1	114	-0.88%
2018/06/08	3	22.80	0	0.00	20.90	3	108	2.77%
2018/05/18	0	0.00	3	19.80	19.75	-3	71	-4.19%
2018/05/09	1	20.75	1	20.90	21.55	0	60	0.00%
2018/03/26	0	0.00	5	22.50	22.50	-5	57	-8.76%