虹堡 (5258)-永豐金-敦北券商分點個股進出

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
123.0
漲跌
▼3.0
漲幅
-2.38%
成交量
2,810張
產業
上市電腦週邊類股
257人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

虹堡 (5258)籌碼相關－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/07	2	123.00	0	0.00	123.00	2	3,888	0.05%
2024/05/02	0	0.00	1	129.00	126.50	-1	3,884	-0.03%
2024/04/30	0.3	128.72	0	0.00	128.50	0.3	3,877	0.01%
2024/04/29	0	0.00	1	129.50	129.00	-1	3,885	-0.03%
2024/04/26	2.2	129.19	1	126.50	126.50	1.2	3,884	0.03%
2024/04/25	1	127.00	1	127.00	127.00	0	3,908	0.00%
2024/04/24	2.2	127.77	1	127.50	128.50	1.2	3,934	0.03%
2024/04/23	1	126.00	2	124.50	126.50	-1	3,954	-0.03%
2024/04/22	0.1	124.09	1.1	126.73	123.00	-1	4,012	-0.02%
2024/04/19	1	126.53	2	127.50	127.50	-1	4,125	-0.02%
2024/04/18	1	132.50	0	0.00	131.00	1	4,254	0.02%
2024/04/17	2.2	130.11	13	130.04	131.00	-10.8	4,404	-0.25%
2024/04/16	8.9	133.30	7	129.21	128.50	1.9	4,403	0.04%
2024/04/15	0	138.50	1	139.00	137.50	-1	4,358	-0.02%
2024/04/12	2	142.24	8	140.13	140.50	-6	4,368	-0.14%
2024/04/11	6.1	139.26	1	139.50	141.00	5.1	4,372	0.12%
2024/04/10	0.1	143.50	0	0.00	143.50	0.1	4,398	0.00%
2024/04/09	0.1	141.00	6	141.50	141.50	-6	4,376	-0.14%
2024/04/08	2.1	142.48	0	0.00	142.50	2.1	4,367	0.05%
2024/04/03	6.1	144.99	6	145.50	143.50	0.1	4,358	0.00%
2024/04/02	1	145.49	0.2	144.50	146.00	0.9	4,355	0.02%
2024/04/01	15	145.33	13	146.50	147.00	2	4,344	0.05%
2024/03/27	1.1	142.48	1	141.50	141.50	0.1	4,200	0.00%
2024/03/26	1	143.50	1	141.50	142.00	0	4,172	0.00%
2024/03/25	1	148.50	7.2	143.96	147.50	-6.2	4,140	-0.15%
2024/03/21	6	133.75	4	134.63	133.00	2	4,064	0.05%
2024/03/20	0.1	139.00	0	0.00	133.50	0.1	4,093	0.00%
2024/03/19	0	0.00	0.1	137.00	138.00	-0.1	4,135	0.00%
2024/03/18	12	135.63	0	0.00	137.00	12	4,174	0.29%
2024/03/15	1	136.50	0	0.00	134.50	1	4,280	0.02%
2024/03/13	1	135.50	1.6	131.85	136.50	-0.6	4,427	-0.01%
2024/03/12	3	132.50	2	132.51	135.00	1	4,398	0.02%
2024/03/11	0	0.00	0	125.50	126.00	0	4,327	0.00%
2024/03/08	7.1	126.59	0.1	128.00	123.00	7	4,377	0.16%
2024/03/07	1.1	130.14	1.1	129.66	129.50	0	4,401	0.00%
2024/03/06	11	135.64	0	0.00	135.50	11	4,484	0.25%
2024/03/05	0	140.00	0	0.00	139.00	0	4,499	0.00%
2024/03/04	6	141.99	9	142.95	140.00	-3	4,517	-0.07%
2024/03/01	13.2	136.66	4	137.25	136.50	9.2	4,545	0.20%
2024/02/29	7.1	138.53	7	138.00	138.00	0.1	4,750	0.00%
2024/02/27	0	136.83	2	131.78	136.00	-2	4,989	-0.04%
2024/02/26	0	136.25	2.1	137.00	135.50	-2	5,040	-0.04%
2024/02/23	7	135.36	48	132.92	132.00	-41	5,319	-0.77%
2024/02/22	1.2	134.46	1	134.45	134.00	0.2	5,372	0.00%
2024/02/21	1	135.50	8.2	135.52	134.50	-7.2	5,466	-0.13%
2024/02/20	9.1	133.20	6	135.42	133.50	3.1	5,404	0.06%
2024/02/19	19.1	128.50	1	128.00	128.50	18.1	5,211	0.35%
2024/02/16	2	121.75	1	122.99	123.00	1	5,284	0.02%
2024/02/15	0	126.00	0	0.00	126.00	0	5,377	0.00%
2024/02/05	0	0.00	1.1	123.53	123.50	-1.1	5,609	-0.02%
2024/02/02	1	125.01	3.6	127.60	125.50	-2.6	5,833	-0.04%
2024/02/01	37	125.04	3.3	124.73	125.50	33.7	5,847	0.58%
2024/01/30	0	118.75	0	0.00	117.50	0	6,141	0.00%
2024/01/29	1	118.51	0	0.00	119.50	1	6,531	0.02%
2024/01/26	1.2	118.00	1.1	118.45	117.50	0.1	6,761	0.00%
2024/01/25	3.1	120.52	1	122.00	118.50	2.1	7,020	0.03%
2024/01/24	0.1	123.50	0	0.00	122.50	0.1	7,098	0.00%
2024/01/23	2	124.25	1	124.50	123.50	1	7,271	0.01%
2024/01/22	0	0.00	1	125.00	124.50	-1	7,418	-0.01%
2024/01/19	1	123.50	1	123.50	123.50	0	7,890	0.00%
2024/01/18	1	123.50	1.1	124.60	123.50	-0.1	8,342	0.00%
2024/01/17	0	0.00	1	125.00	125.50	-1	8,692	-0.01%
2024/01/16	1	129.00	1	127.00	127.50	0	8,759	0.00%
2024/01/15	1	130.00	5.1	128.70	129.00	-4.1	8,729	-0.05%
2024/01/12	5	125.60	4	126.63	124.50	1	8,636	0.01%
2024/01/11	6.1	124.31	9	125.61	126.50	-3	8,511	-0.03%
2024/01/10	1	115.00	1	115.00	115.00	0	8,445	0.00%
2024/01/09	0.8	116.49	1	115.00	114.00	-0.2	8,467	0.00%
2024/01/08	2.3	115.33	3.5	115.71	115.00	-1.2	8,497	-0.01%
2024/01/05	1.1	117.50	1.1	118.45	117.00	0	8,538	0.00%
2024/01/03	1	122.50	1	123.50	122.50	0	8,636	0.00%
2023/12/28	0	124.00	0	0.00	123.50	0	8,925	0.00%
2023/12/27	1	123.50	2	123.50	123.00	-1	8,967	-0.01%
2023/12/26	2	124.75	1	125.00	125.00	1	9,036	0.01%
2023/12/25	0.8	124.67	1	123.50	123.00	-0.3	9,067	0.00%
2023/12/22	1.3	126.69	0	0.00	125.50	1.3	9,076	0.01%
2023/12/21	0.1	126.00	0.1	126.00	126.00	0	9,120	0.00%
2023/12/20	3.6	126.04	0	0.00	124.50	3.6	9,264	0.04%
2023/12/19	3	126.17	2	124.25	126.50	1	9,225	0.01%
2023/12/18	1.1	123.02	0	123.00	122.50	1	9,200	0.01%
2023/12/15	2.3	124.17	0	0.00	122.50	2.3	9,201	0.02%
2023/12/14	4	126.00	2.1	124.33	125.50	1.9	9,199	0.02%
2023/12/13	2.7	125.24	1	127.00	124.50	1.7	9,142	0.02%
2023/12/12	3.1	127.97	2.2	128.88	127.00	0.9	9,180	0.01%
2023/12/11	3	130.67	7.3	131.56	132.50	-4.2	9,214	-0.05%
2023/12/08	4.1	133.56	1.1	134.00	133.50	3.1	9,181	0.03%
2023/12/07	0	0.00	1	135.00	136.00	-1	9,292	-0.01%
2023/12/06	1.1	137.49	1	139.00	136.50	0.1	9,364	0.00%
2023/12/05	4	137.25	1.1	137.50	136.50	3	9,522	0.03%
2023/12/04	4	142.00	10.6	140.42	141.50	-6.6	9,639	-0.07%
2023/12/01	7.1	144.31	1.1	140.53	140.00	6	9,825	0.06%
2023/11/30	3.1	144.32	2.2	144.69	146.00	0.9	9,826	0.01%
2023/11/29	1	144.54	2	144.75	144.50	-1	9,790	-0.01%
2023/11/28	29	149.33	25	146.32	146.00	4	9,730	0.04%
2023/11/27	6	145.93	10.1	148.50	145.50	-4.1	9,606	-0.04%
2023/11/24	6	149.42	8.2	148.37	150.00	-2.2	9,404	-0.02%
2023/11/22	32.2	147.07	42.4	146.99	141.50	-10.2	8,958	-0.11%
2023/11/21	26.2	144.59	23.1	146.32	142.00	3.1	8,620	0.04%
2023/11/20	15	143.63	5.1	142.34	144.00	9.9	8,479	0.12%
2023/11/17	4.2	136.97	5	137.90	137.00	-0.8	8,363	-0.01%
2023/11/16	6.2	139.57	6	140.42	140.00	0.2	8,329	0.00%
2023/11/15	2	141.25	22	143.77	140.00	-20	8,276	-0.24%
2023/11/14	1.1	147.41	2	148.25	145.00	-0.9	8,172	-0.01%
2023/11/13	35	144.69	30.2	146.17	147.50	4.8	8,097	0.06%
2023/11/10	18.1	138.13	51	135.10	139.00	-32.9	7,880	-0.42%
2023/11/09	8.1	142.05	10.7	142.25	141.00	-2.6	7,724	-0.03%
2023/11/08	6.1	144.00	12	144.38	144.00	-6	7,841	-0.08%
2023/11/07	3	142.50	3	141.17	141.50	0	7,550	0.00%
2023/11/06	117.1	147.09	134	146.54	143.50	-16.9	7,565	-0.22%	大買/大賣/
2023/11/03	30	140.53	25.4	137.56	137.50	4.7	7,246	0.06%
2023/11/02	31	136.37	12	136.25	135.50	19	7,069	0.27%
2023/11/01	8	130.38	10	130.10	132.00	-2	6,861	-0.03%
2023/10/31	4	133.75	9	132.84	129.50	-5	6,828	-0.07%
2023/10/30	1	132.50	10	131.75	132.50	-9	6,783	-0.13%
2023/10/27	25.1	133.98	32	135.31	133.00	-6.9	6,715	-0.10%
2023/10/26	18.1	134.97	13.5	133.74	131.00	4.6	6,414	0.07%
2023/10/25	21	129.52	18.1	130.31	130.50	2.9	6,080	0.05%
2023/10/24	10	117.00	12	121.46	124.00	-2	5,827	-0.03%
2023/10/23	10	112.80	0	0.00	113.00	10	5,903	0.17%
2023/10/20	4	114.13	0	0.00	115.00	4	6,238	0.06%
2023/10/19	7	113.79	3.6	114.62	116.00	3.4	6,386	0.05%
2023/10/18	24.5	114.44	10.5	113.69	112.00	14	6,579	0.21%
2023/10/16	1	125.00	1	125.50	123.50	0	6,876	0.00%
2023/10/13	2.5	126.10	3	126.67	127.00	-0.5	7,121	-0.01%
2023/10/12	5	125.30	10.4	124.88	126.00	-5.4	7,514	-0.07%
2023/10/11	0.1	122.90	11	122.14	120.00	-10.9	7,832	-0.14%
2023/10/06	1	126.96	0	0.00	125.50	1	8,126	0.01%
2023/10/05	9	125.33	45	125.38	125.50	-36	8,479	-0.42%
2023/10/04	3	121.33	1	121.50	121.50	2	8,450	0.02%
2023/10/03	1	120.07	9	124.33	121.00	-8	8,489	-0.09%
2023/10/02	36	123.13	22	123.98	122.50	14	8,483	0.17%
2023/09/27	0	0.00	0.4	121.00	123.00	-0.4	8,446	0.00%
2023/09/26	2	124.97	0	0.00	121.50	2	8,536	0.02%
2023/09/25	5	125.50	4	125.50	123.50	1	8,618	0.01%
2023/09/21	3	114.00	1	115.50	117.00	2	8,554	0.02%
2023/09/20	1	118.00	2	116.50	116.50	-1	8,580	-0.01%
2023/09/19	0	0.00	1	118.50	117.00	-1	8,653	-0.01%
2023/09/18	3	120.67	1	120.00	120.00	2	8,740	0.02%
2023/09/15	3	123.67	1	122.00	120.50	2	9,032	0.02%
2023/09/14	1	122.50	2.2	120.84	123.50	-1.2	9,122	-0.01%
2023/09/13	7	114.00	2	115.50	118.00	5	9,287	0.05%
2023/09/12	10	112.25	12.4	109.21	113.50	-2.4	9,972	-0.02%
2023/09/11	6	123.83	14.1	119.53	119.50	-8.1	10,044	-0.08%
2023/09/08	16.1	124.28	8	122.01	123.50	8	10,667	0.08%
2023/09/07	45	119.33	5	120.20	120.50	40	10,830	0.37%
2023/09/06	9.1	116.78	6	117.25	118.50	3.1	10,925	0.03%
2023/09/05	9.4	110.66	3	109.33	112.50	6.4	10,674	0.06%
2023/09/04	0.2	104.25	1	104.00	104.50	-0.8	10,577	-0.01%
2023/09/01	1	105.00	0	0.00	104.50	1	10,571	0.01%
2023/08/31	0.1	105.00	1	104.50	105.00	-0.9	10,620	-0.01%
2023/08/30	31.7	106.82	28	105.86	105.50	3.7	10,667	0.03%
2023/08/29	0	0.00	3	103.50	103.00	-3	10,753	-0.03%
2023/08/28	1	101.50	3	102.17	101.50	-2	10,949	-0.02%
2023/08/25	4.2	102.70	2.2	102.36	102.50	2	10,966	0.02%
2023/08/23	1	103.50	3	104.00	103.50	-2	11,003	-0.02%
2023/08/22	5	106.30	8	106.25	104.00	-3	11,025	-0.03%
2023/08/21	1	104.50	1	105.50	106.00	0	11,058	0.00%
2023/08/18	3.1	108.29	0	0.00	104.00	3.1	11,141	0.03%
2023/08/17	23	108.33	21	107.98	108.00	2	11,174	0.02%
2023/08/16	0	0.00	0.1	105.00	104.50	-0.1	11,158	0.00%
2023/08/15	13	105.73	14	104.18	104.00	-1	11,264	-0.01%
2023/08/14	9.2	101.61	5.4	100.81	101.00	3.8	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	0.1	122.29	0	0.00	123.00	0.1	11,650	0.00%
2023/08/09	4	125.00	2	126.00	125.00	2	11,797	0.02%
2023/08/08	1	124.00	0	0.00	123.00	1	12,044	0.01%
2023/08/07	6.1	124.28	4	124.50	124.50	2.1	12,120	0.02%
2023/08/04	2	120.00	0.2	123.00	122.00	1.8	12,227	0.01%
2023/08/02	1	129.00	1	131.50	123.50	0	12,185	0.00%
2023/08/01	1	129.50	1	131.50	130.50	0	12,071	0.00%
2023/07/31	12.1	134.44	9	135.89	131.50	3.1	12,003	0.03%
2023/07/28	5	131.10	5	131.40	133.00	0	11,831	0.00%
2023/07/27	7	135.57	7	136.29	135.00	0	11,704	0.00%
2023/07/26	16	135.19	13	135.35	134.50	3	11,608	0.03%
2023/07/25	11	139.45	24.4	141.45	140.50	-13.4	11,468	-0.12%
2023/07/24	20.5	137.44	10	136.10	135.00	10.5	11,130	0.09%
2023/07/21	6	135.17	14	137.18	138.00	-8	10,988	-0.07%
2023/07/20	3	130.17	6.1	132.34	132.50	-3.1	10,836	-0.03%
2023/07/19	35.5	132.40	27	133.18	131.00	8.5	10,703	0.08%
2023/07/18	30.1	129.65	24	130.63	129.50	6.1	10,520	0.06%
2023/07/17	16.5	139.17	12	139.50	133.50	4.5	10,314	0.04%
2023/07/14	13	127.88	32	127.39	133.00	-19	9,914	-0.19%
2023/07/13	19	121.37	21.1	122.41	121.00	-2.1	9,574	-0.02%
2023/07/12	37	118.64	18.2	118.79	116.00	18.8	9,439	0.20%
2023/07/11	0	0.00	5.1	119.82	121.00	-5.1	9,321	-0.05%
2023/07/10	5	104.00	14	107.68	110.00	-9	9,317	-0.10%
2023/07/07	1	107.50	7	108.00	108.00	-6	9,282	-0.06%
2023/07/06	4.1	108.60	7	107.79	107.50	-2.9	9,330	-0.03%
2023/07/04	3	110.67	18	111.11	110.50	-15	9,354	-0.16%
2023/07/03	21.1	109.12	16	108.97	108.50	5.1	9,285	0.05%
2023/06/30	6	106.10	0	0.00	106.00	6	9,220	0.07%
2023/06/29	8	105.63	0	0.00	106.50	8	9,319	0.09%
2023/06/28	11.1	106.68	3	107.83	105.00	8.1	9,551	0.08%
2023/06/27	4.1	107.72	12	107.79	106.50	-7.9	9,585	-0.08%
2023/06/26	6	110.75	4	110.50	110.50	2	9,554	0.02%
2023/06/21	22	111.32	20.3	109.94	111.00	1.7	9,548	0.02%
2023/06/20	19.1	116.92	5	116.50	116.00	14.1	9,306	0.15%
2023/06/19	36	120.26	28.3	120.47	116.00	7.8	9,397	0.08%
2023/06/16	37.1	118.14	64.6	117.59	117.50	-27.5	9,308	-0.30%
2023/06/15	13.6	111.63	9.1	111.70	114.50	4.5	8,638	0.05%
2023/06/14	37	105.54	21	103.88	104.50	16	8,456	0.19%
2023/06/13	8	97.93	9.3	99.88	101.50	-1.3	7,851	-0.02%
2023/06/12	7.5	92.09	17.2	93.74	92.40	-9.7	7,642	-0.13%
2023/06/09	3	89.43	2	89.10	89.20	1	7,515	0.01%
2023/06/07	7.2	88.62	0	0.00	88.40	7.2	7,903	0.09%
2023/06/06	2	88.15	12.5	88.46	87.80	-10.5	8,196	-0.13%
2023/06/05	0	0.00	3.1	90.15	89.80	-3.1	8,479	-0.04%
2023/06/02	10	92.71	2.6	92.13	91.30	7.4	8,675	0.08%
2023/06/01	8	93.56	19	93.56	94.00	-11	9,038	-0.12%
2023/05/31	9	90.27	0.7	90.90	90.70	8.3	9,356	0.09%
2023/05/30	0.1	90.30	4	90.28	90.00	-4	9,772	-0.04%
2023/05/29	0	0.00	2	90.50	91.00	-2	9,927	-0.02%
2023/05/26	1	88.70	2	87.90	87.60	-1	10,283	-0.01%
2023/05/25	2.2	89.72	21.1	89.05	89.40	-18.9	11,151	-0.17%
2023/05/24	18.1	92.22	2	91.70	90.60	16.1	11,347	0.14%
2023/05/23	5.5	91.62	11	90.33	91.20	-5.5	11,719	-0.05%
2023/05/22	0	0.00	1	89.90	90.00	-1	12,315	-0.01%
2023/05/19	13	89.19	38	90.27	88.80	-25	12,442	-0.20%
2023/05/18	14	91.00	12.1	90.99	91.00	2	12,423	0.02%
2023/05/17	11.1	89.29	11	89.61	88.60	0.1	12,273	0.00%
2023/05/16	42.1	89.71	32	89.02	87.60	10.1	12,176	0.08%
2023/05/15	35.1	87.16	22	87.33	86.50	13.1	11,932	0.11%
2023/05/12	12	86.30	14.1	85.51	88.90	-2.1	11,857	-0.02%
2023/05/11	4	84.60	19	82.90	80.90	-15	11,695	-0.13%
2023/05/10	26.2	85.97	6	86.17	86.50	20.2	11,683	0.17%
2023/05/09	3.1	83.33	3	82.70	82.70	0.1	11,692	0.00%
2023/05/08	5	83.56	2	83.90	83.40	3	11,906	0.03%
2023/05/05	0	0.00	1	83.00	83.10	-1	12,547	-0.01%
2023/05/04	2	82.50	0	0.00	82.60	2	12,859	0.02%
2023/05/03	3	81.97	2	82.03	81.60	1	13,509	0.01%
2023/05/02	2.1	83.20	0	0.00	83.30	2.1	13,877	0.01%
2023/04/28	3.2	81.70	0.1	81.90	81.90	3.1	14,016	0.02%
2023/04/27	0	80.59	2	80.20	80.20	-2	14,062	-0.01%
2023/04/26	2	78.00	2	78.70	79.30	0	14,090	0.00%
2023/04/25	18	80.45	13.1	79.17	79.30	4.9	14,085	0.04%
2023/04/24	3	81.20	0	0.00	81.70	3	14,067	0.02%
2023/04/21	6.1	83.41	3.5	81.23	80.60	2.6	14,164	0.02%
2023/04/20	4.2	85.20	2	84.90	84.00	2.2	14,120	0.02%
2023/04/19	10.1	88.47	0	0.00	87.10	10.1	14,091	0.07%
2023/04/18	3.1	90.94	9	91.53	88.50	-5.9	14,088	-0.04%
2023/04/17	27	94.03	18.2	92.79	91.20	8.8	14,044	0.06%
2023/04/14	13.1	91.87	4	91.88	92.80	9.1	13,824	0.07%
2023/04/13	1.1	87.84	4	87.83	87.20	-3	13,520	-0.02%
2023/04/12	0	0.00	6	88.33	88.30	-6	13,403	-0.04%
2023/04/11	4.1	88.58	2	88.55	87.90	2.1	13,362	0.02%
2023/04/10	22.1	88.16	22	88.00	88.00	0.1	13,290	0.00%
2023/04/07	0	86.00	0	0.00	86.00	0	13,228	0.00%
2023/04/06	0.1	86.21	0	0.00	86.70	0.1	13,195	0.00%
2023/03/31	0	0.00	3	86.40	86.40	-3	13,162	-0.02%
2023/03/30	6.1	85.61	1	86.00	86.60	5.1	13,093	0.04%
2023/03/29	7.1	84.24	6	87.42	84.40	1.1	12,944	0.01%
2023/03/28	2	91.64	9	91.12	89.40	-7	12,715	-0.05%
2023/03/27	2.1	91.32	2	92.10	91.00	0.1	12,633	0.00%
2023/03/24	1.2	93.62	13	93.68	91.80	-11.8	12,602	-0.09%
2023/03/23	2	93.95	1	94.60	94.70	1	12,514	0.01%
2023/03/22	34	95.82	16	95.07	94.30	18	12,486	0.14%
2023/03/21	5	95.02	10.5	95.50	96.20	-5.5	12,323	-0.04%
2023/03/20	1.1	92.08	0.3	91.80	92.20	0.8	12,292	0.01%
2023/03/17	3.1	91.52	3.4	91.70	91.80	-0.3	12,431	0.00%
2023/03/16	1.7	89.64	2	90.50	89.60	-0.3	12,547	0.00%
2023/03/15	4	92.70	3	92.83	91.50	1	12,499	0.01%
2023/03/14	0.1	91.81	1	91.90	91.10	-0.9	12,440	-0.01%
2023/03/13	4.6	91.06	4	91.53	90.50	0.6	12,624	0.00%
2023/03/10	6.1	93.82	15	93.58	93.40	-8.9	12,608	-0.07%
2023/03/09	4.1	97.87	18	98.49	96.90	-13.9	12,419	-0.11%
2023/03/08	25.2	97.45	13	96.33	98.40	12.2	12,150	0.10%
2023/03/07	28.1	97.66	17	97.79	96.10	11.1	11,846	0.09%
2023/03/06	61.3	98.06	77	97.82	98.00	-15.7	11,641	-0.14%
2023/03/03	25	96.20	24	97.70	95.00	1	11,225	0.01%
2023/03/02	12.1	95.91	10	95.30	96.00	2.1	10,851	0.02%
2023/03/01	1	92.00	4	92.60	92.80	-3	10,642	-0.03%
2023/02/24	24	93.57	19	92.83	91.10	5	10,579	0.05%
2023/02/23	67	92.22	70.4	91.62	94.10	-3.4	10,338	-0.03%
2023/02/22	11	84.86	5	85.72	86.30	6	9,525	0.06%
2023/02/21	17	85.81	32.2	86.25	83.80	-15.2	9,430	-0.16%
2023/02/20	44.1	83.85	44.4	84.76	87.60	-0.4	9,044	0.00%
2023/02/17	14	80.38	3	80.27	81.50	11	8,478	0.13%
2023/02/16	11	78.24	0	0.00	78.90	11	8,627	0.13%
2023/02/15	2	77.15	1.1	77.30	76.50	1	8,697	0.01%
2023/02/14	1	75.90	0.1	77.60	76.00	1	8,736	0.01%
2023/02/13	0	0.00	16	75.49	76.20	-16	8,948	-0.18%
2023/02/10	5.2	77.62	2	77.50	76.80	3.2	9,241	0.03%
2023/02/09	0	0.00	0.4	80.13	80.20	-0.4	9,207	0.00%
2023/02/08	2.1	78.37	14	78.34	78.50	-11.9	9,336	-0.13%
2023/02/07	15	79.90	8	80.19	78.90	7	9,338	0.07%
2023/02/06	14	77.61	26	78.79	79.00	-12	9,287	-0.13%
2023/02/03	121.1	86.08	109	86.63	80.40	12.1	9,263	0.13%	大買/大賣/
2023/02/02	15.1	81.96	12	81.33	81.40	3.1	8,755	0.04%
2023/02/01	45	81.40	48	80.50	81.00	-3	8,499	-0.04%
2023/01/31	22	75.91	35.5	77.34	78.60	-13.5	7,900	-0.17%
2023/01/30	0	0.00	13.3	70.99	71.50	-13.3	7,602	-0.18%
2023/01/17	5	69.30	1	67.84	68.90	4	7,531	0.05%
2023/01/16	0	0.00	2	68.10	68.20	-2	7,498	-0.03%
2023/01/13	0.1	65.79	0	0.00	65.70	0.1	7,512	0.00%
2023/01/12	21	68.74	22	67.16	66.60	-1	7,581	-0.01%
2023/01/11	3	68.47	6	68.82	67.50	-3	7,699	-0.04%
2023/01/09	0	0.00	2	67.80	67.80	-2	7,870	-0.03%
2023/01/06	25	66.71	25	66.32	66.50	0	7,947	0.00%
2023/01/05	42	66.93	40.2	66.58	66.60	1.8	8,035	0.02%
2022/12/30	0	63.00	0	0.00	63.00	0	8,516	0.00%
2022/12/29	0.2	62.83	0	0.00	62.40	0.2	8,543	0.00%
2022/12/27	0.1	65.70	1	66.20	65.30	-0.9	8,634	-0.01%
2022/12/26	0.1	65.10	0	0.00	65.00	0.1	8,662	0.00%
2022/12/22	0.1	64.34	0	0.00	64.30	0.1	8,805	0.00%
2022/12/21	0.1	64.70	0	0.00	64.10	0.1	8,896	0.00%
2022/12/20	1.2	65.67	0	0.00	63.70	1.2	8,995	0.01%
2022/12/19	1.1	66.31	0	0.00	65.70	1.1	9,082	0.01%
2022/12/16	0	0.00	5	67.38	66.80	-5	9,140	-0.05%
2022/12/15	0	0.00	1	68.90	68.70	-1	9,175	-0.01%
2022/12/14	30.1	68.63	30	68.27	68.30	0.1	9,165	0.00%
2022/12/13	4.1	68.75	2	68.55	67.80	2.1	9,146	0.02%
2022/12/12	31	70.81	7	71.20	69.60	24	9,150	0.26%
2022/12/09	13	71.85	13	71.68	69.40	0	9,034	0.00%
2022/12/08	8	69.43	10	70.08	70.60	-2	8,978	-0.02%
2022/12/07	1	66.20	0	0.00	66.30	1	8,956	0.01%
2022/12/06	13	69.89	6	69.97	68.60	7	9,134	0.08%
2022/12/05	8	71.39	13	71.63	70.30	-5	9,224	-0.05%
2022/12/02	1	68.70	3.2	69.85	69.50	-2.2	9,021	-0.02%
2022/12/01	0	0.00	3	68.10	67.50	-3	8,942	-0.03%
2022/11/30	1.2	67.39	0	0.00	67.80	1.2	9,103	0.01%
2022/11/28	3	67.23	3	66.83	66.30	0	9,245	0.00%
2022/11/25	8	67.75	8	67.84	67.00	0	9,391	0.00%
2022/11/24	11	68.24	6	68.52	68.00	5	9,515	0.05%
2022/11/23	29	71.01	15.1	70.54	70.20	14	9,771	0.14%
2022/11/22	7	67.89	8	68.56	69.30	-1	10,546	-0.01%
2022/11/21	6.1	69.39	6	69.90	69.30	0.1	11,650	0.00%
2022/11/18	0	0.00	12	68.76	68.30	-12	12,067	-0.10%
2022/11/17	10	68.66	12.1	68.78	68.00	-2.1	12,790	-0.02%
2022/11/16	3	67.80	4	67.83	67.60	-1	12,721	-0.01%
2022/11/15	11	67.29	0.1	67.20	68.20	11	12,674	0.09%
2022/11/14	7.1	67.89	17	68.16	67.00	-9.9	12,813	-0.08%
2022/11/11	3	65.17	6	66.40	65.60	-3	12,578	-0.02%
2022/11/10	4	63.43	7	63.43	63.20	-3	12,530	-0.02%
2022/11/09	5	66.00	1.1	65.13	64.80	3.9	12,614	0.03%
2022/11/08	14.1	65.90	13	65.88	65.80	1.1	12,492	0.01%
2022/11/07	2	62.70	0	0.00	64.00	2	12,626	0.02%
2022/11/04	1	62.00	2.1	59.73	62.40	-1.1	12,769	-0.01%
2022/11/03	3.1	61.59	0	0.00	61.80	3.1	12,841	0.02%
2022/11/02	5	60.60	0	0.00	60.80	5	13,071	0.04%
2022/11/01	2	60.10	4	58.88	60.00	-2	13,305	-0.02%
2022/10/31	8	57.13	3	57.27	57.10	5	13,666	0.04%
2022/10/28	2	53.95	3	54.43	53.90	-1	13,689	-0.01%
2022/10/27	4	51.88	1	51.80	53.80	3	13,709	0.02%
2022/10/26	2	51.45	6	51.00	51.00	-4	13,737	-0.03%
2022/10/25	1	53.00	0	0.00	51.90	1	13,815	0.01%
2022/10/21	1	55.00	0	0.00	54.50	1	13,979	0.01%
2022/10/20	2	58.70	1	58.90	57.40	1	14,077	0.01%
2022/10/19	2	60.50	1	62.50	58.90	1	14,321	0.01%
2022/10/18	6	59.98	5	61.52	61.10	1	14,309	0.01%
2022/10/17	1	55.90	4	56.00	57.20	-3	14,342	-0.02%
2022/10/14	8	58.49	4	58.85	58.70	4	14,602	0.03%
2022/10/13	10	61.80	1	58.00	55.00	9	15,418	0.06%
2022/10/12	7	61.69	3	61.33	61.10	4	15,689	0.03%
2022/10/11	6	61.42	4	61.48	61.90	2	16,130	0.01%
2022/10/07	3	61.27	4.1	61.73	61.40	-1.1	16,223	-0.01%
2022/10/06	1	57.40	0	0.00	58.40	1	16,914	0.01%
2022/10/04	3	59.00	0	0.00	58.90	3	17,643	0.02%
2022/09/30	2	55.85	1	57.50	57.50	1	17,844	0.01%
2022/09/28	2	56.75	3	57.33	55.70	-1	18,250	-0.01%
2022/09/23	1	66.99	1.1	63.65	63.50	-0.1	18,549	0.00%
2022/09/22	2	66.50	1	66.80	67.10	1	18,755	0.01%
2022/09/21	1	66.20	1	66.60	66.50	0	19,020	0.00%
2022/09/19	0	0.00	0	66.90	66.60	0	19,392	0.00%
2022/09/16	0	0.00	2	70.80	69.80	-2	19,598	-0.01%
2022/09/15	11	74.39	31	72.45	72.30	-20	19,929	-0.10%
2022/09/14	8	73.16	6	73.08	74.00	2	19,843	0.01%
2022/09/13	1	71.40	11	72.70	72.90	-10	19,733	-0.05%
2022/09/12	18	71.31	17.3	71.50	71.90	0.7	19,496	0.00%
2022/09/08	4.1	69.09	3	68.33	68.40	1.1	19,378	0.01%
2022/09/07	5.1	69.59	3	69.83	68.10	2.1	19,308	0.01%
2022/09/06	6	70.77	8	71.40	69.70	-2	19,222	-0.01%
2022/09/05	1	72.40	5.1	72.50	72.40	-4.1	19,094	-0.02%
2022/09/02	5	74.16	9	74.11	72.80	-4	19,103	-0.02%
2022/09/01	29.3	73.63	31	73.46	73.30	-1.7	19,045	-0.01%
2022/08/31	15	75.21	3	74.63	75.00	12	18,886	0.06%
2022/08/30	9	74.92	7	74.76	74.80	2	18,723	0.01%
2022/08/29	406	80.33	408.1	79.71	75.50	-2.1	18,368	-0.01%	大買/大賣/
2022/08/26	83.1	82.06	70	79.76	77.50	13.1	18,057	0.07%
2022/08/25	36.1	76.34	41	77.10	79.20	-5	17,851	-0.03%
2022/08/24	20	69.43	54.2	70.18	72.00	-34.2	17,604	-0.19%
2022/08/23	3	65.13	4.1	63.07	65.50	-1.1	17,293	-0.01%
2022/08/19	6.2	68.55	15	67.55	65.60	-8.8	17,386	-0.05%
2022/08/18	10	65.92	7	66.37	66.50	3	17,172	0.02%
2022/08/17	0	0.00	1	65.30	65.30	-1	17,080	-0.01%
2022/08/16	14	65.69	6	65.60	64.90	8	16,935	0.05%
2022/08/15	26	64.42	2	64.20	64.30	24	16,755	0.14%
2022/08/12	63	67.31	57	67.17	66.10	6	16,601	0.04%
2022/08/11	28	67.32	30.1	66.71	66.00	-2	16,123	-0.01%
2022/08/10	4	66.85	4	67.08	66.00	0	15,834	0.00%
2022/08/09	7	64.93	37.6	63.16	68.30	-30.6	15,466	-0.20%
2022/08/08	137.1	65.00	145	64.43	64.10	-7.9	15,127	-0.05%	大買/大賣/
2022/08/05	33	65.42	12	64.75	65.60	21	14,810	0.14%
2022/08/04	3	59.30	3	61.10	60.60	0	14,248	0.00%
2022/08/03	1	63.80	2.1	61.64	60.50	-1.1	14,114	-0.01%
2022/08/02	1	63.80	1	63.30	63.20	0	14,025	0.00%
2022/08/01	2.1	64.68	4	65.15	64.50	-1.9	13,938	-0.01%
2022/07/29	1	64.40	0	0.00	64.40	1	13,790	0.01%
2022/07/28	3	65.77	1	64.80	63.30	2	13,692	0.01%
2022/07/27	2	64.00	2	64.45	64.80	0	13,495	0.00%
2022/07/26	7	65.31	10	65.32	64.30	-3	13,345	-0.02%
2022/07/25	3	62.90	3	62.97	64.40	0	13,040	0.00%
2022/07/22	31	64.21	30	64.54	63.30	1	12,965	0.01%
2022/07/21	62	67.02	43	66.84	66.00	19	12,788	0.15%
2022/07/20	193	68.85	163	68.08	66.40	30	12,483	0.24%	大買/大賣/
2022/07/19	59	64.63	57	64.85	66.10	2	11,626	0.02%
2022/07/18	72	64.29	71	64.67	64.60	1	11,303	0.01%
2022/07/15	4	63.75	7	62.09	61.70	-3	10,843	-0.03%
2022/07/14	18	62.08	17	61.09	64.00	1	10,507	0.01%
2022/07/13	5	59.10	32	59.52	62.10	-27	9,668	-0.28%
2022/07/12	291	56.65	278	56.49	56.50	13	9,410	0.14%	大買/大賣/
2022/07/11	8	54.53	5	54.90	55.30	3	8,867	0.03%
2022/07/08	6.3	52.58	4	51.90	50.30	2.3	8,826	0.03%
2022/07/07	13	54.97	9	54.61	53.80	4	8,597	0.05%
2022/07/06	25.4	59.13	18	56.15	54.90	7.4	8,421	0.09%
2022/07/05	7.2	56.01	4	57.00	57.60	3.2	8,027	0.04%
2022/07/04	1	53.64	2.5	53.76	54.50	-1.5	7,751	-0.02%
2022/07/01	5	57.64	5.2	54.84	53.00	-0.2	7,606	0.00%
2022/06/30	50	56.69	50	58.18	54.80	0	7,385	0.00%
2022/06/29	1.3	58.58	3	61.07	60.70	-1.7	7,109	-0.02%
2022/06/28	2	58.10	0	56.60	57.80	2	6,767	0.03%
2022/06/27	10.5	56.56	11	56.79	58.70	-0.5	6,613	-0.01%
2022/06/24	46	53.80	48	53.04	54.20	-2	6,360	-0.03%
2022/06/23	3	55.76	1	54.10	52.50	2	6,032	0.03%
2022/06/22	1	56.70	0	57.60	57.90	1	5,615	0.02%
2022/06/21	0	0.00	1	62.92	62.90	-1	5,526	-0.02%
2022/06/20	0	0.00	0	61.50	59.80	0	5,445	0.00%
2022/06/17	0	0.00	0	57.50	59.30	0	5,407	0.00%
2022/06/16	0	0.00	0	63.60	61.30	0	5,378	0.00%
2022/06/15	0	60.50	0	0.00	61.00	0	5,312	0.00%
2022/06/14	2	64.24	0	0.00	62.90	2	5,276	0.04%
2022/06/13	27	66.73	27.2	70.04	67.10	-0.1	5,187	0.00%
2022/06/10	0	0.00	0.2	62.64	66.50	-0.2	5,089	0.00%
2022/06/08	0	0.00	0	60.00	60.30	0	4,951	0.00%
2022/06/07	0.2	58.67	0	0.00	58.70	0.2	4,918	0.00%
2022/06/06	137.2	59.36	140	59.21	57.50	-2.8	4,870	-0.06%	大買/大賣/
2022/06/02	243	57.64	250	57.07	58.80	-7	4,208	-0.17%	大買/大賣/
2022/06/01	36	51.87	32	51.85	53.50	4	3,204	0.12%
2022/05/31	37	46.53	51	46.82	48.70	-14	2,932	-0.48%
2022/05/30	2	44.00	1	43.20	44.30	1	2,434	0.04%
2022/05/27	13	39.55	17	40.41	40.30	-4	2,278	-0.18%
2022/05/20	0	37.85	0.2	37.85	37.25	-0.2	2,248	-0.01%
2022/05/19	0	0.00	2	37.13	37.95	-2	2,261	-0.09%
2022/05/17	0	37.30	0	0.00	37.30	0	2,359	0.00%
2022/05/16	0	36.95	0	0.00	37.10	0	2,361	0.00%
2022/05/13	2	36.93	1.2	36.79	36.65	0.8	2,340	0.03%
2022/05/12	2	36.05	0	0.00	34.45	2	2,297	0.09%
2022/05/11	1	37.50	0	0.00	36.70	1	2,289	0.04%
2022/05/10	1	34.50	0	0.00	35.65	1	2,249	0.04%
2022/05/09	0	0.00	1	34.70	34.30	-1	2,251	-0.04%
2022/05/05	1	36.75	0	0.00	35.95	1	2,236	0.04%
2022/05/04	4	36.09	0	0.00	35.85	4	2,235	0.18%
2022/04/28	1	36.90	0	0.00	36.30	1	2,240	0.04%
2022/04/27	1	39.55	3	38.35	38.05	-2	2,184	-0.09%
2022/04/26	1	41.80	1	42.10	42.25	0	2,166	0.00%
2022/04/25	1	41.40	8.1	42.67	42.30	-7.1	2,147	-0.33%
2022/04/22	5	41.49	2	41.95	41.90	3	2,158	0.14%
2022/04/21	2	40.28	5.1	41.14	40.55	-3.1	2,291	-0.14%
2022/04/20	1	39.45	1	39.60	39.40	0	2,550	0.00%
2022/04/14	0	0.00	2	39.60	39.25	-2	3,098	-0.06%
2022/04/13	1	38.40	0	0.00	39.15	1	3,127	0.03%
2022/04/08	0.1	38.40	0	0.00	38.45	0.1	3,177	0.00%
2022/04/07	1	38.65	0	0.00	38.30	1	3,190	0.03%
2022/04/06	1	39.20	2	40.00	40.10	-1	3,187	-0.03%
2022/04/01	1	39.20	1	39.15	39.20	0	3,216	0.00%
2022/03/31	1.2	38.29	0	0.00	38.00	1.2	3,259	0.04%
2022/03/30	2	39.13	1	39.35	38.95	1	3,511	0.03%
2022/03/29	0.2	38.81	0	0.00	38.45	0.2	3,572	0.00%
2022/03/25	2.1	37.91	0	0.00	37.85	2.1	3,694	0.06%
2022/03/23	6.2	39.12	0	0.00	38.90	6.2	4,411	0.14%
2022/03/22	2	38.08	3	38.98	39.20	-1	4,554	-0.02%
2022/03/21	1	39.50	3	39.28	38.50	-2	4,785	-0.04%
2022/03/18	0	37.60	0	0.00	37.60	0	4,821	0.00%
2022/03/17	1	37.20	0	0.00	37.55	1	4,881	0.02%
2022/03/16	0.1	35.80	0	0.00	35.25	0.1	4,878	0.00%
2022/03/15	1	35.95	0	0.00	35.45	1	4,896	0.02%
2022/03/10	1	38.10	0	0.00	38.10	1	4,911	0.02%
2022/03/09	5	36.76	4	37.00	36.90	1	4,923	0.02%
2022/03/04	12	41.80	15	40.70	41.20	-3	4,875	-0.06%
2022/03/03	2	39.55	2	39.10	39.00	0	4,787	0.00%
2022/03/02	1	41.10	12	40.49	40.05	-11	4,780	-0.23%
2022/03/01	5	40.42	0	0.00	40.50	5	4,749	0.11%
2022/02/25	6	39.60	0	0.00	39.50	6	4,761	0.13%
2022/02/21	5	39.87	5	40.44	39.75	0	4,854	0.00%
2022/02/18	6	39.35	15	39.51	40.10	-9	4,919	-0.18%
2022/02/17	7	38.24	15	38.39	37.95	-8	4,858	-0.16%
2022/02/16	5	37.50	5	37.70	37.20	0	4,839	0.00%
2022/02/14	0	0.00	5	36.00	36.40	-5	4,968	-0.10%
2022/02/11	2	37.43	0	0.00	37.05	2	5,099	0.04%
2022/02/10	5	37.20	0	0.00	36.95	5	5,181	0.10%
2022/02/09	7	37.23	0	0.00	37.20	7	5,327	0.13%
2022/02/08	1	36.60	0	0.00	36.50	1	5,455	0.02%
2022/02/07	1	35.55	0.2	35.00	35.80	0.8	5,746	0.01%
2022/01/21	1	36.20	1	36.65	35.60	0	6,419	0.00%
2022/01/20	0	0.00	0.2	37.50	37.30	-0.2	6,573	0.00%
2022/01/18	7	38.22	0	0.00	38.60	7	6,625	0.11%
2022/01/17	1	39.15	12.1	39.29	39.15	-11.1	6,660	-0.17%
2022/01/14	0	0.00	9	40.48	40.70	-9	6,852	-0.13%
2022/01/13	4	44.28	4	44.94	44.80	0	6,758	0.00%
2022/01/12	9	43.69	26.5	43.93	44.75	-17.5	6,393	-0.27%
2022/01/11	3.5	41.59	2	42.85	40.70	1.5	6,084	0.02%
2022/01/06	1	40.50	0	0.00	40.30	1	5,787	0.02%
2022/01/05	0	0.00	10	39.65	39.90	-10	5,732	-0.17%
2022/01/04	5	38.46	2	38.95	38.45	3	5,661	0.05%
2022/01/03	3	38.12	1	39.05	38.50	2	5,656	0.04%
2021/12/30	4	38.45	1	38.50	38.50	3	5,640	0.05%
2021/12/28	0	0.00	1	39.35	39.00	-1	5,632	-0.02%
2021/12/27	3	40.42	3	40.05	40.40	0	5,601	0.00%
2021/12/24	7	42.07	9	42.16	41.30	-2	5,555	-0.04%
2021/12/23	3	39.97	4	40.25	40.15	-1	5,304	-0.02%
2021/12/22	7	40.16	7	39.60	39.80	0	5,227	0.00%
2021/12/21	5	38.95	5	39.19	39.55	0	5,180	0.00%
2021/12/20	11	38.68	10	38.38	38.80	1	5,119	0.02%
2021/12/17	31	41.75	38	41.63	40.10	-7	4,992	-0.14%
2021/12/16	11	39.44	12	40.70	40.70	-1	4,447	-0.02%
2021/12/15	2.5	36.96	274	36.98	37.00	-271.5	4,339	-6.26%	大賣/鉅額交易
2021/12/14	2	34.30	1	36.20	33.65	1	4,164	0.02%
2021/12/13	0	0.00	2	34.98	35.00	-2	4,211	-0.05%
2021/12/10	1	33.60	0	0.00	34.05	1	4,234	0.02%
2021/12/09	1	33.80	0	0.00	33.85	1	4,294	0.02%
2021/12/08	0	0.00	2	34.35	34.45	-2	4,358	-0.05%
2021/12/07	1	33.60	0	0.00	33.55	1	4,483	0.02%
2021/12/03	2	34.00	2	34.58	34.20	0	4,755	0.00%
2021/12/02	0	0.00	1	34.50	33.30	-1	4,953	-0.02%
2021/11/30	2	33.05	0	0.00	32.60	2	5,136	0.04%
2021/11/26	0	0.00	3	32.43	32.30	-3	5,226	-0.06%
2021/11/23	2	33.90	3	34.72	33.95	-1	5,384	-0.02%
2021/11/22	1	34.50	1	35.70	34.60	0	5,311	0.00%
2021/11/19	3	34.42	1	35.05	34.95	2	5,264	0.04%
2021/11/18	1	34.60	1	35.20	34.25	0	5,209	0.00%
2021/11/17	2	34.65	0	0.00	34.55	2	5,174	0.04%
2021/11/16	11	33.44	1	34.00	33.45	10	5,069	0.20%
2021/11/15	2	32.30	4	32.85	33.20	-2	5,038	-0.04%
2021/11/12	4	33.08	3	33.57	32.50	1	5,001	0.02%
2021/11/11	4	32.84	3	32.87	32.90	1	4,940	0.02%
2021/11/10	0	31.20	1	32.65	32.40	-1	4,855	-0.02%
2021/11/09	29	32.17	39	32.41	31.85	-10	4,719	-0.21%
2021/11/08	266	33.50	2.4	34.32	33.50	263.6	4,617	5.71%	大買/鉅額交易
2021/11/05	8	37.46	4	37.41	37.20	4	4,459	0.09%
2021/11/04	6.4	37.60	3	37.37	38.15	3.4	4,313	0.08%
2021/11/03	7	35.18	6	34.82	34.70	1	4,011	0.02%
2021/11/02	1	33.65	0	0.00	34.30	1	3,942	0.03%
2021/11/01	3	36.23	37	36.89	35.05	-34	3,830	-0.89%
2021/10/29	27	35.03	11	34.80	35.00	16	3,623	0.44%
2021/10/28	3	30.00	1	32.85	32.85	2	3,257	0.06%
2021/10/27	1	29.95	3	29.85	29.90	-2	3,067	-0.07%
2021/10/26	2	32.50	0	0.00	31.30	2	2,990	0.07%
2021/10/25	1	31.25	2	31.75	31.65	-1	2,902	-0.03%
2021/10/22	16	32.20	2	32.35	32.45	14	2,833	0.49%
2021/10/18	0	0.00	1	28.30	27.75	-1	2,442	-0.04%
2021/10/15	0	0.00	1	27.65	27.85	-1	2,463	-0.04%
2021/10/14	1	27.60	0	0.00	27.60	1	2,544	0.04%
2021/10/08	1	27.55	1	27.30	27.45	0	2,665	0.00%
2021/09/30	1	28.10	0	0.00	27.70	1	2,574	0.04%
2021/09/27	5	27.65	5	27.95	27.55	0	2,530	0.00%
2021/09/23	4	27.80	4	27.54	27.40	0	2,472	0.00%
2021/09/22	0	0.00	1	28.30	28.10	-1	2,427	-0.04%
2021/09/17	2	29.95	3	29.83	29.75	-1	2,378	-0.04%
2021/09/15	2	28.60	0	0.00	28.60	2	2,171	0.09%
2021/09/14	2	28.70	5	29.18	28.10	-3	2,081	-0.14%
2021/09/13	7	30.96	7	30.54	29.55	0	2,007	0.00%
2021/09/10	4	31.79	2	31.23	31.00	2	1,915	0.10%
2021/09/09	0	0.00	1	28.80	31.30	-1	1,769	-0.06%
2021/09/08	2	30.85	1	29.70	29.35	1	1,679	0.06%
2021/09/07	10	30.73	10	31.02	29.90	0	1,467	0.00%
2021/09/06	0	0.00	2	29.25	28.40	-2	1,228	-0.16%
2021/09/03	0	0.00	5	28.20	27.80	-5	1,067	-0.47%
2021/09/02	0	0.00	6	28.18	28.10	-6	982	-0.61%
2021/09/01	1	27.95	7	27.95	27.90	-6	933	-0.64%
2021/08/31	10	28.52	3	27.58	27.75	7	873	0.80%
2021/08/30	3	28.20	1	28.20	28.20	2	688	0.29%
2021/07/29	0	0.00	6	23.75	23.40	-6	820	-0.73%
2021/07/28	1	23.00	0	0.00	23.10	1	852	0.12%
2021/07/27	0	0.00	1	24.90	24.25	-1	888	-0.11%
2021/07/26	1	25.30	1	25.20	24.90	0	901	0.00%
2021/07/23	5	25.71	0	0.00	25.35	5	914	0.55%
2021/07/21	7	26.21	6	26.48	26.45	1	907	0.11%
2021/07/20	1	26.55	7	26.37	26.35	-6	889	-0.67%
2021/07/19	31	25.09	17	25.49	26.00	14	821	1.70%
2021/07/16	1	22.95	0	0.00	23.65	1	756	0.13%
2021/06/21	4	20.94	0	0.00	20.90	4	1,127	0.35%
2021/06/17	0	21.85	0	0.00	21.90	0	1,135	0.00%
2021/05/19	1	19.50	0	0.00	19.95	1	1,064	0.09%
2021/05/17	2	18.05	0	0.00	18.00	2	1,051	0.19%
2021/05/14	1	19.20	0	0.00	19.50	1	1,041	0.10%
2021/05/12	7	19.26	0	0.00	19.10	7	1,020	0.69%
2021/05/11	1	22.10	0	0.00	21.10	1	995	0.10%
2021/05/04	1	24.15	1	25.55	23.80	0	862	0.00%
2021/05/03	1	26.60	0	0.00	26.40	1	804	0.12%
2021/04/27	0	0.00	10	26.65	26.80	-10	738	-1.35%
2021/04/26	10	28.60	0	0.00	27.20	10	714	1.40%
2021/04/22	2	27.28	0	0.00	26.60	2	659	0.30%
2021/04/21	3	29.07	5	30.00	29.00	-2	620	-0.32%
2021/04/07	7	23.52	0	0.00	23.65	7	226	3.09%
2021/01/21	0	0.00	4	21.50	21.55	-4	308	-1.30%
2020/11/30	0	0.00	2	24.15	24.05	-2	194	-1.03%
2020/11/06	2	22.60	2	22.95	21.50	0	204	0.00%
2020/08/20	18	20.93	0	0.00	20.45	18	335	5.37%
2020/08/06	1	23.00	0	0.00	23.10	1	325	0.31%
2020/07/31	0	0.00	2	23.50	23.40	-2	350	-0.57%
2020/07/24	1	23.60	0	0.00	23.40	1	363	0.28%
2020/07/21	2	23.90	0	0.00	24.10	2	361	0.55%
2020/06/17	2	22.50	0	0.00	22.35	2	307	0.65%
2020/06/16	1	22.00	0	0.00	21.85	1	310	0.32%
2020/06/10	3	24.50	0	0.00	24.10	3	316	0.95%
2020/06/09	10	24.44	0	0.00	24.40	10	322	3.10%
2020/05/26	1	24.50	0	0.00	24.40	1	348	0.29%
2020/05/18	0	0.00	1	23.40	23.40	-1	342	-0.29%
2020/05/12	0	0.00	4	25.05	25.10	-4	332	-1.20%
2020/05/08	1	25.20	0	0.00	25.90	1	330	0.30%
2020/05/07	4	24.13	0	0.00	25.00	4	319	1.25%
2020/04/27	0	0.00	1	23.00	23.30	-1	367	-0.27%
2020/04/23	1	23.50	0	0.00	23.00	1	397	0.25%
2020/04/22	0	0.00	1	22.80	23.60	-1	421	-0.24%
2020/04/21	1	23.75	0	0.00	23.10	1	429	0.23%
2020/04/15	2	23.75	0	0.00	23.70	2	474	0.42%
2020/03/17	0	0.00	7	16.71	17.00	-7	624	-1.12%
2020/02/05	0	0.00	3	26.80	26.85	-3	772	-0.39%
2020/02/03	5	24.80	0	0.00	25.05	5	762	0.66%
2020/01/31	1	27.10	0	0.00	27.00	1	742	0.13%
2020/01/30	2	28.10	0	0.00	27.45	2	736	0.27%
2019/12/26	5	29.19	0	0.00	29.20	5	754	0.66%
2019/12/12	0	0.00	1	31.45	29.40	-1	749	-0.13%
2019/11/11	2	28.13	0	0.00	27.90	2	977	0.20%
2019/11/06	0	0.00	7	26.70	26.35	-7	1,030	-0.68%
2019/10/16	17	31.86	17	31.37	30.25	0	1,450	0.00%
2019/09/24	0	0.00	1	28.70	28.40	-1	1,413	-0.07%
2019/09/23	7	29.35	0	0.00	29.10	7	1,407	0.50%
2019/09/12	1	28.00	0	0.00	28.10	1	1,378	0.07%
2019/09/11	0	0.00	2	28.85	28.40	-2	1,398	-0.14%
2019/09/09	0	0.00	1	30.00	28.25	-1	1,372	-0.07%
2019/09/06	1	29.75	0	0.00	29.05	1	1,356	0.07%
2019/09/04	6	27.98	14	29.24	29.35	-8	1,279	-0.63%
2019/08/13	0	0.00	15	26.76	26.50	-15	1,242	-1.21%
2019/07/30	10	25.65	0	0.00	25.40	10	1,138	0.88%