虹堡 (5258)-永豐金-萬盛券商分點個股進出

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
81.5
漲跌
▼2.1
漲幅
-2.51%
成交量
1,102張
產業
上市電腦週邊類股
249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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/12/12	0	0.00	14	83.90	83.60	-14	1,119	-1.25%
2024/12/10	0	89.00	1	89.70	88.00	-1	1,112	-0.09%
2024/12/05	1	90.40	0	0.00	90.00	1	1,136	0.09%
2024/12/02	0	0.00	0	92.80	92.30	0	1,138	0.00%
2024/11/29	0	0.00	1	92.00	91.80	-1	1,139	-0.09%
2024/11/27	0	88.80	2	88.00	87.10	-2	1,139	-0.17%
2024/11/25	1	90.50	0	0.00	90.80	1	1,133	0.09%
2024/11/19	1	89.00	0	0.00	90.90	1	1,122	0.09%
2024/11/18	2	88.80	0	0.00	88.00	2	1,115	0.18%
2024/11/15	1	92.40	1	91.90	91.60	0	1,094	0.00%
2024/11/14	1	91.50	1	91.20	91.10	0	1,095	0.00%
2024/11/12	3	96.05	0	0.00	91.80	3	1,061	0.28%
2024/11/11	1	105.00	21	100.12	102.00	-20	984	-2.03%
2024/11/08	20	98.18	0	0.00	96.60	20	946	2.11%
2024/11/07	1	98.00	1	97.02	98.20	0	944	0.00%
2024/11/06	8.1	95.51	8.3	94.03	94.20	-0.2	920	-0.02%
2024/11/05	2.2	96.66	0.3	100.11	94.50	1.8	865	0.21%
2024/11/04	0.1	105.00	20	105.03	105.00	-19.9	802	-2.48%
2024/11/01	0.3	109.95	0	0.00	110.00	0.3	809	0.04%
2024/10/29	1	112.00	0	0.00	112.50	1	809	0.12%
2024/10/28	1	117.00	0	0.00	117.00	1	795	0.13%
2024/10/23	10	124.45	0	0.00	122.50	10	796	1.26%
2024/10/22	39	123.45	1.3	122.78	124.50	37.7	788	4.77%
2024/10/18	0.2	122.00	0	0.00	120.00	0.2	790	0.03%
2024/10/17	12	123.13	0	0.00	122.50	12	806	1.49%
2024/10/15	2.1	120.71	1	120.00	120.50	1.1	795	0.13%
2024/10/14	0	123.50	0.2	124.00	121.00	-0.2	779	-0.02%
2024/10/07	0	127.50	0	0.00	128.50	0	803	0.00%
2024/10/01	0	0.00	0.1	122.00	124.00	-0.1	818	-0.01%
2024/09/30	0.1	121.50	0	0.00	121.50	0.1	822	0.01%
2024/09/27	0	0.00	1	125.50	124.00	-1	811	-0.12%
2024/09/25	1	128.00	0.4	128.50	127.00	0.6	806	0.07%
2024/09/24	2	129.25	0	0.00	130.00	2	799	0.25%
2024/09/23	5.3	139.37	10.1	140.00	138.00	-4.8	793	-0.61%
2024/09/20	0.1	134.00	5.5	130.91	134.00	-5.5	747	-0.73%
2024/09/18	0	0.00	3	129.00	129.00	-3	729	-0.41%
2024/09/12	0.1	126.00	0	0.00	127.00	0.1	746	0.01%
2024/09/10	0	0.00	1	128.50	129.00	-1	805	-0.12%
2024/09/09	0.2	129.67	1	129.50	131.50	-0.9	821	-0.10%
2024/09/06	0.1	125.00	0	0.00	125.00	0.1	846	0.01%
2024/09/04	4	123.00	0	0.00	123.50	4	882	0.45%
2024/09/03	1.1	128.00	0	0.00	127.00	1.1	879	0.13%
2024/09/02	0	0.00	0	129.50	128.50	0	890	0.00%
2024/08/30	0	0.00	1	130.00	129.50	-1	898	-0.11%
2024/08/29	2	128.00	0	0.00	128.00	2	898	0.22%
2024/08/20	0	0.00	0	124.00	124.00	0	989	0.00%
2024/08/16	0	0.00	2.1	123.01	124.00	-2.1	1,073	-0.19%
2024/08/09	1	116.00	0	0.00	115.50	1	1,110	0.09%
2024/08/05	0	114.50	0	0.00	114.50	0	1,086	0.00%
2024/08/02	1	127.00	0	0.00	127.00	1	1,087	0.09%
2024/07/23	0.3	121.86	0	0.00	122.50	0.3	1,193	0.02%
2024/07/22	0	0.00	17	121.00	120.50	-17	1,202	-1.41%
2024/07/18	0	126.00	0	0.00	127.50	0	1,206	0.00%
2024/07/15	0	128.50	0	0.00	127.50	0	1,238	0.00%
2024/07/12	0	129.50	0	0.00	128.50	0	1,252	0.00%
2024/07/11	0	0.00	1	130.00	131.00	-1	1,259	-0.08%
2024/07/10	0	0.00	1	132.50	132.50	-1	1,291	-0.08%
2024/07/09	0	131.00	0	0.00	131.50	0	1,311	0.00%
2024/07/08	1	132.50	0	0.00	132.50	1	1,335	0.07%
2024/07/04	0	130.50	0	0.00	131.50	0	1,404	0.00%
2024/07/03	0	131.50	0	0.00	131.50	0	1,421	0.00%
2024/07/01	0	130.50	0	0.00	131.00	0	1,458	0.00%
2024/06/27	0	129.00	1	129.00	129.00	-1	1,611	-0.06%
2024/06/25	1	130.48	1	129.50	131.00	0	1,702	0.00%
2024/06/24	0	0.00	0	129.50	130.00	0	1,742	0.00%
2024/06/21	1	131.00	0	0.00	131.00	1	1,840	0.05%
2024/06/20	0	0.00	3.1	131.48	131.50	-3.1	2,019	-0.15%
2024/06/19	2	130.50	3	132.50	130.50	-1	2,034	-0.05%
2024/06/18	2	134.00	2	137.00	133.50	0	2,047	0.00%
2024/06/17	5	133.80	2	133.25	134.00	3	2,055	0.15%
2024/06/14	0	0.00	2	133.25	132.00	-2	2,057	-0.10%
2024/06/13	1	132.50	2	129.00	132.50	-1	2,064	-0.05%
2024/06/12	5	127.50	0	0.00	128.50	5	2,064	0.24%
2024/06/06	0	0.00	1	127.50	127.50	-1	2,288	-0.04%
2024/06/04	8	127.50	0	0.00	127.50	8	2,362	0.34%
2024/05/31	0	124.00	0	0.00	124.50	0	2,486	0.00%
2024/05/30	4	126.25	0	0.00	125.00	4	2,551	0.16%
2024/05/29	0	0.00	0.2	127.00	127.00	-0.2	2,673	-0.01%
2024/05/27	3.2	125.35	0	0.00	125.50	3.2	2,783	0.11%
2024/05/24	2.1	127.49	0	0.00	127.50	2.1	2,886	0.07%
2024/05/23	3	128.50	0	0.00	127.50	3	2,975	0.10%
2024/05/22	2	127.00	2	126.00	128.00	0	3,109	0.00%
2024/05/21	0	0.00	2	122.25	122.50	-2	3,102	-0.06%
2024/05/17	1	122.00	0	0.00	122.00	1	3,506	0.03%
2024/05/16	1	123.50	0	0.00	123.50	1	3,594	0.03%
2024/05/13	0	122.00	0	0.00	121.50	0	3,687	0.00%
2024/05/10	0	0.00	1	121.50	122.50	-1	3,780	-0.03%
2024/05/09	0	122.50	0	0.00	122.50	0	3,887	0.00%
2024/05/08	1	123.00	5	123.00	123.50	-4	3,888	-0.10%
2024/05/07	1	123.00	0	0.00	123.00	1	3,888	0.03%
2024/05/06	0	128.00	1	126.50	126.00	-1	3,865	-0.03%
2024/05/03	5.3	127.04	0	0.00	128.00	5.3	3,874	0.14%
2024/05/02	1	128.00	0	0.00	126.50	1	3,884	0.03%
2024/04/30	0	129.00	0	0.00	128.50	0	3,877	0.00%
2024/04/29	0	0.00	4	129.50	129.00	-4	3,885	-0.10%
2024/04/24	1	128.00	0	0.00	128.50	1	3,934	0.03%
2024/04/22	2	125.00	2	124.50	123.00	0	4,012	0.00%
2024/04/19	1.7	125.65	1	124.50	127.50	0.7	4,125	0.02%
2024/04/18	5	131.20	0	0.00	131.00	5	4,254	0.12%
2024/04/17	1	131.50	0	0.00	131.00	1	4,404	0.02%
2024/04/16	4	129.88	1	128.50	128.50	3	4,403	0.07%
2024/04/15	2	138.00	0	0.00	137.50	2	4,358	0.05%
2024/04/12	0	0.00	10	144.00	140.50	-10	4,368	-0.23%
2024/04/11	1	140.50	12	140.50	141.00	-11	4,372	-0.25%
2024/04/10	6	144.42	0	0.00	143.50	6	4,398	0.14%
2024/04/09	10	141.00	2	141.50	141.50	8	4,376	0.18%
2024/04/08	2	142.00	0	0.00	142.50	2	4,367	0.05%
2024/04/03	5	143.70	0	0.00	143.50	5	4,358	0.11%
2024/04/02	1.1	144.68	1	147.00	146.00	0.1	4,355	0.00%
2024/04/01	9	145.44	3.8	146.15	147.00	5.2	4,344	0.12%
2024/03/29	3	141.00	1	140.50	140.00	2	4,246	0.05%
2024/03/28	8	143.38	3	140.00	140.00	5	4,251	0.12%
2024/03/27	5	142.70	4	141.50	141.50	1	4,200	0.02%
2024/03/26	4	144.00	9	142.61	142.00	-5	4,172	-0.12%
2024/03/25	10.5	144.14	17.1	141.90	147.50	-6.6	4,140	-0.16%
2024/03/22	0	0.00	3	135.50	136.00	-3	4,040	-0.07%
2024/03/21	0.5	134.47	0.1	133.50	133.00	0.5	4,064	0.01%
2024/03/20	2	138.50	8	134.50	133.50	-6	4,093	-0.15%
2024/03/19	0	0.00	0.1	137.00	138.00	-0.1	4,135	0.00%
2024/03/18	6	136.08	5	136.50	137.00	1	4,174	0.02%
2024/03/15	5	135.00	1	133.50	134.50	4	4,280	0.09%
2024/03/14	0	0.00	1	136.50	134.50	-1	4,362	-0.02%
2024/03/13	1	136.50	1	134.00	136.50	0	4,427	0.00%
2024/03/12	3	134.33	9	134.50	135.00	-6	4,398	-0.14%
2024/03/11	3	125.50	0	0.00	126.00	3	4,327	0.07%
2024/03/08	2	127.22	11.4	128.86	123.00	-9.4	4,377	-0.21%
2024/03/07	9.1	131.07	2.3	132.94	129.50	6.7	4,401	0.15%
2024/03/06	3.1	137.98	4.1	138.09	135.50	-1	4,484	-0.02%
2024/03/05	11	140.41	0	0.00	139.00	11	4,499	0.24%
2024/03/04	1.1	137.95	2	140.00	140.00	-1	4,517	-0.02%
2024/03/01	1	136.50	4	138.13	136.50	-3	4,545	-0.07%
2024/02/29	0.5	138.50	4.1	138.74	138.00	-3.5	4,750	-0.07%
2024/02/27	6.8	133.84	14	136.57	136.00	-7.2	4,989	-0.14%
2024/02/26	1.4	136.43	6.1	137.42	135.50	-4.7	5,040	-0.09%
2024/02/23	4	135.75	3.1	139.44	132.00	1	5,319	0.02%
2024/02/22	5.1	132.71	0	0.00	134.00	5.1	5,372	0.09%
2024/02/21	12	136.83	16.1	135.62	134.50	-4.1	5,466	-0.08%
2024/02/20	4.5	134.28	24.4	134.28	133.50	-19.9	5,404	-0.37%
2024/02/19	2.1	128.37	4	127.50	128.50	-1.9	5,211	-0.04%
2024/02/16	1.3	121.62	0	0.00	123.00	1.3	5,284	0.02%
2024/02/15	3.1	125.38	4	126.00	126.00	-0.9	5,377	-0.02%
2024/02/05	2.3	123.80	0.1	124.00	123.50	2.3	5,609	0.04%
2024/02/02	19.4	127.54	18.1	124.28	125.50	1.3	5,833	0.02%
2024/02/01	2.1	123.09	21.2	125.16	125.50	-19.1	5,847	-0.33%
2024/01/31	0.1	119.00	0	0.00	118.50	0.1	6,053	0.00%
2024/01/30	1.1	117.64	0	0.00	117.50	1.1	6,141	0.02%
2024/01/29	0.4	118.69	0	0.00	119.50	0.4	6,531	0.01%
2024/01/26	0	118.00	0.8	118.50	117.50	-0.8	6,761	-0.01%
2024/01/25	4.1	119.52	20.1	119.51	118.50	-16	7,020	-0.23%
2024/01/24	12	122.75	20.1	123.50	122.50	-8.1	7,098	-0.11%
2024/01/23	2.2	125.39	2	123.75	123.50	0.2	7,271	0.00%
2024/01/22	29.2	124.50	22	125.00	124.50	7.2	7,418	0.10%
2024/01/19	12.2	123.59	0.2	124.00	123.50	12.1	7,890	0.15%
2024/01/18	2.4	124.01	3.2	123.48	123.50	-0.8	8,342	-0.01%
2024/01/17	8.2	127.80	1	127.50	125.50	7.2	8,692	0.08%
2024/01/16	2	127.25	20.5	128.98	127.50	-18.5	8,759	-0.21%
2024/01/15	7.2	129.48	17	128.97	129.00	-9.8	8,729	-0.11%
2024/01/12	2.5	127.49	1.1	124.30	124.50	1.4	8,636	0.02%
2024/01/11	7.5	122.60	16.6	124.36	126.50	-9.1	8,511	-0.11%
2024/01/10	1.1	114.09	11.1	115.00	115.00	-10	8,445	-0.12%
2024/01/09	0	114.50	0	0.00	114.00	0	8,467	0.00%
2024/01/08	1.1	115.50	0	0.00	115.00	1.1	8,497	0.01%
2024/01/05	10.3	116.53	0	0.00	117.00	10.3	8,538	0.12%
2024/01/04	9.3	119.50	3.1	118.34	119.00	6.3	8,639	0.07%
2024/01/03	6	122.83	0	0.00	122.50	6	8,636	0.07%
2024/01/02	0.1	125.00	0	0.00	124.00	0.1	8,705	0.00%
2023/12/29	2.3	123.54	0	0.00	124.00	2.3	8,859	0.03%
2023/12/28	0	0.00	1	124.50	123.50	-1	8,925	-0.01%
2023/12/27	1.6	123.31	52	123.48	123.00	-50.4	8,967	-0.56%
2023/12/26	0	125.00	0.4	124.71	125.00	-0.3	9,036	0.00%
2023/12/25	3.2	123.86	1.1	123.07	123.00	2.2	9,067	0.02%
2023/12/22	2	126.00	3	128.00	125.50	-1	9,076	-0.01%
2023/12/21	0	126.00	1	125.50	126.00	-1	9,120	-0.01%
2023/12/20	3	125.50	1	125.50	124.50	2	9,264	0.02%
2023/12/19	2.2	124.47	3	125.17	126.50	-0.8	9,225	-0.01%
2023/12/18	4.1	123.27	0	0.00	122.50	4.1	9,200	0.04%
2023/12/15	0.1	125.50	0.2	123.50	122.50	-0.1	9,201	0.00%
2023/12/14	6.2	125.68	2	126.00	125.50	4.2	9,199	0.05%
2023/12/13	13.2	125.99	1	126.00	124.50	12.2	9,142	0.13%
2023/12/12	15.5	128.74	3.3	128.42	127.00	12.2	9,180	0.13%
2023/12/11	4.3	132.09	0	0.00	132.50	4.3	9,214	0.05%
2023/12/08	4.1	133.88	358	132.49	133.50	-353.9	9,181	-3.85%	大賣/鉅額交易
2023/12/07	1	134.00	0.2	137.28	136.00	0.9	9,292	0.01%
2023/12/06	4	138.25	1	137.50	136.50	3	9,364	0.03%
2023/12/05	1	137.00	1	138.50	136.50	0	9,522	0.00%
2023/12/04	0	0.00	20	139.00	141.50	-20	9,639	-0.21%
2023/12/01	6	141.67	71.3	141.13	140.00	-65.2	9,825	-0.66%
2023/11/30	21	145.93	11.4	145.02	146.00	9.6	9,826	0.10%
2023/11/29	4	145.88	3.1	144.84	144.50	1	9,790	0.01%
2023/11/28	5	146.80	2.1	149.27	146.00	3	9,730	0.03%
2023/11/27	12	147.00	9.1	147.24	145.50	3	9,606	0.03%
2023/11/24	54.1	148.32	10.1	146.83	150.00	44	9,404	0.47%
2023/11/22	40	146.09	50.5	147.23	141.50	-10.5	8,958	-0.12%
2023/11/21	17.2	146.16	4	144.50	142.00	13.2	8,620	0.15%
2023/11/20	62	140.07	39	142.47	144.00	23	8,479	0.27%
2023/11/17	1	138.00	0.1	137.56	137.00	0.9	8,363	0.01%
2023/11/16	3.8	139.61	2.1	138.76	140.00	1.8	8,329	0.02%
2023/11/15	11.1	143.49	8.5	141.47	140.00	2.6	8,276	0.03%
2023/11/14	7.1	147.08	38	145.64	145.00	-31	8,172	-0.38%
2023/11/13	4.1	143.20	30.1	145.62	147.50	-26	8,097	-0.32%
2023/11/10	83.1	138.34	8	136.31	139.00	75.1	7,880	0.95%
2023/11/09	5	140.81	5	141.80	141.00	0	7,724	0.00%
2023/11/08	20.1	148.17	58.2	145.12	144.00	-38.1	7,841	-0.49%
2023/11/07	5.5	141.82	16	141.38	141.50	-10.5	7,550	-0.14%
2023/11/06	313	140.37	26.2	144.62	143.50	286.8	7,565	3.79%	大買/鉅額交易
2023/11/03	42.4	137.02	6	138.83	137.50	36.4	7,246	0.50%
2023/11/02	12.1	135.79	13	137.23	135.50	-1	7,069	-0.01%
2023/11/01	2	130.50	3	130.17	132.00	-1	6,861	-0.01%
2023/10/31	11	131.77	10.1	132.23	129.50	0.9	6,828	0.01%
2023/10/30	5	131.40	5.1	130.61	132.50	-0.1	6,783	0.00%
2023/10/27	37.1	136.71	30	133.08	133.00	7.1	6,715	0.10%
2023/10/26	18	134.58	34.5	134.40	131.00	-16.5	6,414	-0.26%
2023/10/25	9.1	129.70	24	130.63	130.50	-15	6,080	-0.25%
2023/10/24	16	115.72	12.9	118.20	124.00	3.1	5,827	0.05%
2023/10/23	10	113.10	9	113.39	113.00	1	5,903	0.02%
2023/10/20	7	114.36	1	115.00	115.00	6	6,238	0.10%
2023/10/19	31.2	115.29	2	114.75	116.00	29.2	6,386	0.46%
2023/10/18	17.3	118.41	3	114.50	112.00	14.3	6,579	0.22%
2023/10/17	1	123.50	54	124.18	124.00	-53	6,656	-0.80%
2023/10/16	7	124.36	0	0.00	123.50	7	6,876	0.10%
2023/10/13	2.5	125.80	3.1	126.81	127.00	-0.6	7,121	-0.01%
2023/10/12	22.6	124.52	17.1	126.17	126.00	5.5	7,514	0.07%
2023/10/11	14	125.32	70.1	120.17	120.00	-56.1	7,832	-0.72%
2023/10/06	19.5	124.50	3.1	125.33	125.50	16.5	8,126	0.20%
2023/10/05	24.1	126.29	16.5	127.01	125.50	7.6	8,479	0.09%
2023/10/04	3	122.67	3	121.50	121.50	0	8,450	0.00%
2023/10/03	2	122.02	0	0.00	121.00	2	8,489	0.02%
2023/10/02	5	123.50	10.8	125.19	122.50	-5.8	8,483	-0.07%
2023/09/28	9	124.11	8.3	122.04	123.00	0.7	8,419	0.01%
2023/09/27	3	122.33	0	0.00	123.00	3	8,446	0.04%
2023/09/26	6	122.76	0	122.00	121.50	6	8,536	0.07%
2023/09/25	6	125.16	8.1	123.46	123.50	-2.1	8,618	-0.02%
2023/09/21	1.2	117.08	0	0.00	117.00	1.2	8,554	0.01%
2023/09/20	0.1	120.00	4.2	118.21	116.50	-4.1	8,580	-0.05%
2023/09/18	2.1	120.24	1	121.50	120.00	1.1	8,740	0.01%
2023/09/15	0	0.00	1	123.00	120.50	-1	9,032	-0.01%
2023/09/14	6.7	122.03	8	122.63	123.50	-1.3	9,122	-0.01%
2023/09/13	0	0.00	1.2	117.67	118.00	-1.2	9,287	-0.01%
2023/09/12	8.6	112.56	6	112.50	113.50	2.6	9,972	0.03%
2023/09/11	3	120.50	1	120.00	119.50	2	10,044	0.02%
2023/09/08	58.1	124.16	11	123.73	123.50	47.1	10,667	0.44%
2023/09/07	19	119.32	2	120.50	120.50	17	10,830	0.16%
2023/09/06	14.1	117.29	22.1	116.82	118.50	-8	10,925	-0.07%
2023/09/05	3	110.83	9.5	110.68	112.50	-6.5	10,674	-0.06%
2023/09/04	0	0.00	0.5	103.50	104.50	-0.5	10,577	0.00%
2023/09/01	1	106.00	0	0.00	104.50	1	10,571	0.01%
2023/08/31	3	105.50	0	0.00	105.00	3	10,620	0.03%
2023/08/30	15	107.00	2	105.75	105.50	13	10,667	0.12%
2023/08/28	2	101.50	2	102.50	101.50	0	10,949	0.00%
2023/08/25	0	102.00	1	101.50	102.50	-1	10,966	-0.01%
2023/08/24	0	103.50	0.1	103.50	103.50	0	10,980	0.00%
2023/08/23	0	103.75	0	0.00	103.50	0	11,003	0.00%
2023/08/22	15	107.49	0	0.00	104.00	15	11,025	0.14%
2023/08/21	0	104.50	1	106.00	106.00	-1	11,058	-0.01%
2023/08/18	6	106.67	0	0.00	104.00	6	11,141	0.05%
2023/08/17	3.1	105.86	2	106.00	108.00	1.1	11,174	0.01%
2023/08/16	0.1	104.50	0	0.00	104.50	0.1	11,158	0.00%
2023/08/15	59.7	105.80	56	104.02	104.00	3.7	11,264	0.03%
2023/08/14	8	100.90	10.6	100.93	101.00	-2.6	11,396	-0.02%
2023/08/11	2.4	111.00	0	0.00	111.00	2.4	11,351	0.02%
2023/08/10	1.1	121.57	1	122.50	123.00	0.1	11,650	0.00%
2023/08/09	11	125.55	4	124.50	125.00	7	11,797	0.06%
2023/08/08	2.1	123.23	2	125.50	123.00	0.1	12,044	0.00%
2023/08/04	3.2	123.51	0	0.00	122.00	3.2	12,227	0.03%
2023/08/02	23.5	125.47	4.4	125.53	123.50	19.2	12,185	0.16%
2023/08/01	1.2	130.54	2	129.50	130.50	-0.8	12,071	-0.01%
2023/07/31	2.4	132.63	0	0.00	131.50	2.4	12,003	0.02%
2023/07/28	5.4	132.28	4	132.13	133.00	1.4	11,831	0.01%
2023/07/27	8	135.00	8	136.44	135.00	0	11,704	0.00%
2023/07/26	43.2	134.78	25	134.46	134.50	18.2	11,608	0.16%
2023/07/25	23	142.48	50.2	139.01	140.50	-27.2	11,468	-0.24%
2023/07/24	10.1	135.19	11.3	135.83	135.00	-1.2	11,130	-0.01%
2023/07/21	24	136.29	33	137.68	138.00	-9	10,988	-0.08%
2023/07/20	3.1	132.74	2	131.25	132.50	1.1	10,836	0.01%
2023/07/19	8	133.38	9.3	134.66	131.00	-1.3	10,703	-0.01%
2023/07/18	58.2	129.50	34	130.00	129.50	24.2	10,520	0.23%
2023/07/17	29.6	135.14	44	135.56	133.50	-14.4	10,314	-0.14%
2023/07/14	39	127.33	64	126.09	133.00	-25	9,914	-0.25%
2023/07/13	74.7	122.73	92.1	122.67	121.00	-17.4	9,574	-0.18%
2023/07/12	39.2	117.79	33.1	119.32	116.00	6.1	9,439	0.06%
2023/07/11	3	118.50	12.1	117.53	121.00	-9.1	9,321	-0.10%
2023/07/10	24.6	109.33	26	106.27	110.00	-1.4	9,317	-0.02%
2023/07/07	51.5	106.76	3	107.17	108.00	48.5	9,282	0.52%
2023/07/06	0	0.00	1	107.50	107.50	-1	9,330	-0.01%
2023/07/04	4.1	110.16	4	110.75	110.50	0.1	9,354	0.00%
2023/07/03	2.5	109.70	4	110.13	108.50	-1.5	9,285	-0.02%
2023/06/30	2.4	107.69	0	0.00	106.00	2.4	9,220	0.03%
2023/06/29	26.5	106.44	20	104.75	106.50	6.5	9,319	0.07%
2023/06/28	1	105.00	1	107.00	105.00	0	9,551	0.00%
2023/06/27	24.1	109.43	27	108.48	106.50	-2.9	9,585	-0.03%
2023/06/26	99	109.88	93	111.37	110.50	6	9,554	0.06%
2023/06/21	36.7	110.99	33.1	111.69	111.00	3.7	9,548	0.04%
2023/06/20	160	114.72	163.6	116.31	116.00	-3.6	9,306	-0.04%	大買/大賣/
2023/06/19	8.1	119.92	11	118.50	116.00	-2.9	9,397	-0.03%
2023/06/16	20	117.60	89.5	116.63	117.50	-69.5	9,308	-0.75%
2023/06/15	25	113.06	39	109.90	114.50	-14	8,638	-0.16%
2023/06/14	166.1	105.08	96.2	104.44	104.50	69.9	8,456	0.83%	大買/
2023/06/13	10	96.75	66.2	96.91	101.50	-56.2	7,851	-0.72%
2023/06/12	25.5	93.12	63.3	93.84	92.40	-37.8	7,642	-0.49%
2023/06/09	7	88.83	0	0.00	89.20	7	7,515	0.09%
2023/06/08	5	88.94	2	88.70	89.00	3	7,717	0.04%
2023/06/07	6.2	89.17	1	88.80	88.40	5.2	7,903	0.07%
2023/06/06	7.1	89.17	9	88.40	87.80	-1.9	8,196	-0.02%
2023/06/05	1.1	90.42	1	90.00	89.80	0.1	8,479	0.00%
2023/06/02	8.2	93.35	4	91.68	91.30	4.2	8,675	0.05%
2023/06/01	10	93.36	5	93.02	94.00	5	9,038	0.06%
2023/05/31	5	90.96	2	90.85	90.70	3	9,356	0.03%
2023/05/30	4	90.30	4	90.68	90.00	0	9,772	0.00%
2023/05/29	4	90.70	3	90.33	91.00	1	9,927	0.01%
2023/05/26	35	87.76	3	88.13	87.60	32	10,283	0.31%
2023/05/25	7.1	89.84	3	89.40	89.40	4.1	11,151	0.04%
2023/05/24	20	91.81	4	91.90	90.60	16	11,347	0.14%
2023/05/23	4	89.88	7	90.77	91.20	-3	11,719	-0.03%
2023/05/22	11	89.59	11	89.94	90.00	0	12,315	0.00%
2023/05/19	7.6	90.50	5.4	89.48	88.80	2.2	12,442	0.02%
2023/05/18	10.5	90.06	8	90.53	91.00	2.5	12,423	0.02%
2023/05/17	19.1	89.24	22	89.39	88.60	-2.9	12,273	-0.02%
2023/05/16	16.5	88.71	33.1	89.34	87.60	-16.6	12,176	-0.14%
2023/05/15	15	86.59	18	88.09	86.50	-3	11,932	-0.03%
2023/05/12	31.4	85.33	71.1	85.81	88.90	-39.7	11,857	-0.33%
2023/05/11	107.5	82.61	6	82.67	80.90	101.5	11,695	0.87%	大買/鉅額交易
2023/05/10	13.1	85.66	10	85.65	86.50	3.1	11,683	0.03%
2023/05/09	0	0.00	2	82.30	82.70	-2	11,692	-0.02%
2023/05/08	0.3	84.50	1	83.70	83.40	-0.7	11,906	-0.01%
2023/05/05	0	83.50	2	83.05	83.10	-2	12,547	-0.02%
2023/05/04	1.2	81.96	1	82.30	82.60	0.2	12,859	0.00%
2023/05/03	0.1	82.40	2	81.90	81.60	-1.9	13,509	-0.01%
2023/05/02	7.2	82.77	1	83.10	83.30	6.2	13,877	0.04%
2023/04/28	5	81.60	6	81.80	81.90	-1	14,016	-0.01%
2023/04/27	1.5	79.93	4	80.30	80.20	-2.5	14,062	-0.02%
2023/04/26	3.5	78.91	1	79.60	79.30	2.5	14,090	0.02%
2023/04/25	4	80.88	4	78.60	79.30	0	14,085	0.00%
2023/04/24	5.4	81.82	1	81.60	81.70	4.4	14,067	0.03%
2023/04/21	3.7	81.73	3	82.47	80.60	0.7	14,164	0.00%
2023/04/20	4	86.05	2.3	85.03	84.00	1.7	14,120	0.01%
2023/04/19	5	88.98	2	87.05	87.10	3	14,091	0.02%
2023/04/18	1.3	89.85	2	89.05	88.50	-0.7	14,088	0.00%
2023/04/17	6	93.65	6.7	92.87	91.20	-0.7	14,044	0.00%
2023/04/14	16	92.18	51	92.35	92.80	-35	13,824	-0.25%
2023/04/13	9.2	88.40	9	88.16	87.20	0.2	13,520	0.00%
2023/04/12	1	87.40	2	88.35	88.30	-1	13,403	-0.01%
2023/04/11	4	88.06	1	88.70	87.90	3	13,362	0.02%
2023/04/10	3	88.00	0	0.00	88.00	3	13,290	0.02%
2023/04/07	2	86.90	2	86.10	86.00	0	13,228	0.00%
2023/04/06	1	85.70	0	0.00	86.70	1	13,195	0.01%
2023/03/31	3	86.33	1	86.00	86.40	2	13,162	0.02%
2023/03/30	13	86.52	14	86.59	86.60	-1	13,093	-0.01%
2023/03/29	11.8	85.19	5	84.92	84.40	6.8	12,944	0.05%
2023/03/28	7.1	89.60	0	0.00	89.40	7.1	12,715	0.06%
2023/03/27	1	92.00	2.8	92.04	91.00	-1.8	12,633	-0.01%
2023/03/24	3.1	93.28	2.5	92.40	91.80	0.6	12,602	0.00%
2023/03/23	27.5	94.67	29	94.13	94.70	-1.5	12,514	-0.01%
2023/03/22	14	96.23	19	94.84	94.30	-5	12,486	-0.04%
2023/03/21	6	95.48	4	95.20	96.20	2	12,323	0.02%
2023/03/20	0	0.00	2	92.89	92.20	-2	12,292	-0.02%
2023/03/17	2	91.40	0.1	91.76	91.80	1.9	12,431	0.02%
2023/03/16	7.1	90.55	8	90.68	89.60	-0.9	12,547	-0.01%
2023/03/15	4	92.30	2	93.25	91.50	2	12,499	0.02%
2023/03/14	2	91.50	2	91.10	91.10	0	12,440	0.00%
2023/03/13	9.1	91.26	4.3	90.24	90.50	4.9	12,624	0.04%
2023/03/10	15	94.36	8	94.55	93.40	7	12,608	0.06%
2023/03/09	9	97.38	7.1	98.43	96.90	1.9	12,419	0.02%
2023/03/08	27.3	97.34	33	97.46	98.40	-5.7	12,150	-0.05%
2023/03/07	15.4	97.82	18	98.27	96.10	-2.6	11,846	-0.02%
2023/03/06	27	98.20	28	98.57	98.00	-1	11,641	-0.01%
2023/03/03	34.1	97.01	220	94.56	95.00	-186	11,225	-1.66%	大賣/鉅額交易
2023/03/02	32.1	94.23	99.1	93.73	96.00	-67.1	10,851	-0.62%
2023/03/01	17	92.05	20	92.04	92.80	-3	10,642	-0.03%
2023/02/24	30	92.73	33.5	93.62	91.10	-3.5	10,579	-0.03%
2023/02/23	53.2	89.99	40	91.25	94.10	13.2	10,338	0.13%
2023/02/22	16.1	85.86	15	83.39	86.30	1.1	9,525	0.01%
2023/02/21	48.4	85.56	58.3	86.23	83.80	-9.9	9,430	-0.10%
2023/02/20	144.5	82.34	66	86.51	87.60	78.5	9,044	0.87%	大買/
2023/02/17	6	79.30	7	81.47	81.50	-1	8,478	-0.01%
2023/02/16	3	78.47	22	78.70	78.90	-19	8,627	-0.22%
2023/02/15	2	77.10	5	76.94	76.50	-3	8,697	-0.03%
2023/02/13	3	76.63	1	76.20	76.20	2	8,948	0.02%
2023/02/10	2	78.85	0	0.00	76.80	2	9,241	0.02%
2023/02/09	0	0.00	311	79.61	80.20	-311	9,207	-3.38%	大賣/鉅額交易
2023/02/08	141	78.66	32	78.66	78.50	109	9,336	1.17%	大買/鉅額交易
2023/02/07	124	78.88	46	80.11	78.90	78	9,338	0.84%	大買/
2023/02/06	127	79.99	15	77.67	79.00	112	9,287	1.21%	大買/鉅額交易
2023/02/03	99.7	83.44	84	84.89	80.40	15.7	9,263	0.17%
2023/02/02	7	81.61	9	81.88	81.40	-2	8,755	-0.02%
2023/02/01	33	80.55	41	79.77	81.00	-8	8,499	-0.09%
2023/01/31	20	76.70	16	76.11	78.60	4	7,900	0.05%
2023/01/30	25	70.95	5	70.60	71.50	20	7,602	0.26%
2023/01/17	2	69.05	5	68.78	68.90	-3	7,531	-0.04%
2023/01/16	0	0.00	2	66.50	68.20	-2	7,498	-0.03%
2023/01/13	1	65.70	1	67.50	65.70	0	7,512	0.00%
2023/01/12	5	67.08	4	68.38	66.60	1	7,581	0.01%
2023/01/11	4	68.48	2	69.15	67.50	2	7,699	0.03%
2023/01/10	1	67.30	0	0.00	68.00	1	7,792	0.01%
2023/01/09	4	66.95	6	67.63	67.80	-2	7,870	-0.03%
2023/01/06	9	66.58	7.3	66.72	66.50	1.7	7,947	0.02%
2023/01/05	6	66.33	5	66.84	66.60	1	8,035	0.01%
2023/01/04	2	64.40	2	64.60	64.60	0	8,097	0.00%
2023/01/03	2	63.50	3	64.07	64.30	-1	8,360	-0.01%
2022/12/30	2.1	62.90	2	62.80	63.00	0.1	8,516	0.00%
2022/12/29	2	62.00	4	62.20	62.40	-2	8,543	-0.02%
2022/12/27	4	66.20	4	65.35	65.30	0	8,634	0.00%
2022/12/23	2	64.60	2	65.10	65.20	0	8,742	0.00%
2022/12/21	1.1	64.33	0	0.00	64.10	1.1	8,896	0.01%
2022/12/20	0.1	65.00	3.3	64.72	63.70	-3.2	8,995	-0.04%
2022/12/19	1	66.00	0	0.00	65.70	1	9,082	0.01%
2022/12/16	1	67.40	0	0.00	66.80	1	9,140	0.01%
2022/12/14	7	68.67	7	68.16	68.30	0	9,165	0.00%
2022/12/13	31.3	67.72	2	69.15	67.80	29.3	9,146	0.32%
2022/12/12	8	69.75	10	70.50	69.60	-2	9,150	-0.02%
2022/12/09	19	70.19	16	70.75	69.40	3	9,034	0.03%
2022/12/08	1	70.80	35	69.89	70.60	-34	8,978	-0.38%
2022/12/07	31.1	66.11	1	66.50	66.30	30.1	8,956	0.34%
2022/12/06	0	0.00	1	69.80	68.60	-1	9,134	-0.01%
2022/12/05	11	71.24	15.3	71.18	70.30	-4.3	9,224	-0.05%
2022/12/02	4	69.88	33	69.28	69.50	-29	9,021	-0.32%
2022/12/01	1	67.50	1	67.70	67.50	0	8,942	0.00%
2022/11/30	0	0.00	1	67.00	67.80	-1	9,103	-0.01%
2022/11/29	34	66.25	2	66.30	66.70	32	9,151	0.35%
2022/11/28	4	67.25	4	67.05	66.30	0	9,245	0.00%
2022/11/25	73	67.89	51	68.42	67.00	22	9,391	0.23%
2022/11/24	112	68.14	107	68.66	68.00	5	9,515	0.05%	大買/大賣/
2022/11/23	6	70.55	38	70.39	70.20	-32	9,771	-0.33%
2022/11/22	2	69.15	34	68.79	69.30	-32	10,546	-0.30%
2022/11/21	40	69.99	32.1	69.36	69.30	7.9	11,650	0.07%
2022/11/18	2.1	68.99	6	67.73	68.30	-3.9	12,067	-0.03%
2022/11/17	3	68.77	4	68.50	68.00	-1	12,790	-0.01%
2022/11/16	5	68.14	8	67.81	67.60	-3	12,721	-0.02%
2022/11/15	12	67.56	9.1	67.26	68.20	2.9	12,674	0.02%
2022/11/14	7	67.57	8	67.49	67.00	-1	12,813	-0.01%
2022/11/11	3	66.00	2	65.80	65.60	1	12,578	0.01%
2022/11/10	37	63.51	4	63.98	63.20	33	12,530	0.26%
2022/11/09	15	66.04	41	64.90	64.80	-26	12,614	-0.21%
2022/11/08	43	65.85	13	66.08	65.80	30	12,492	0.24%
2022/11/07	4	62.78	5.1	63.62	64.00	-1.1	12,626	-0.01%
2022/11/04	28	59.16	28	60.98	62.40	0	12,769	0.00%
2022/11/03	1	61.50	1.1	60.86	61.80	-0.1	12,841	0.00%
2022/11/02	9	60.76	12	60.53	60.80	-3	13,071	-0.02%
2022/11/01	9	59.77	17	58.22	60.00	-8	13,305	-0.06%
2022/10/31	12	56.70	9	56.48	57.10	3	13,666	0.02%
2022/10/28	3	53.77	10	54.07	53.90	-7	13,689	-0.05%
2022/10/27	30	54.17	36	53.64	53.80	-6	13,709	-0.04%
2022/10/26	6	51.27	7	50.90	51.00	-1	13,737	-0.01%
2022/10/25	26	52.49	1	54.20	51.90	25	13,815	0.18%
2022/10/24	4	55.40	3	55.43	54.50	1	13,826	0.01%
2022/10/21	34	54.90	2	55.00	54.50	32	13,979	0.23%
2022/10/20	4	58.50	4	58.13	57.40	0	14,077	0.00%
2022/10/19	7	61.70	7	61.90	58.90	0	14,321	0.00%
2022/10/18	6	60.68	34.1	61.14	61.10	-28.1	14,309	-0.20%
2022/10/17	6	55.73	5	57.48	57.20	1	14,342	0.01%
2022/10/14	7	58.41	11	58.85	58.70	-4	14,602	-0.03%
2022/10/13	8.1	56.33	63	55.70	55.00	-54.9	15,418	-0.36%
2022/10/12	8	61.60	6	61.20	61.10	2	15,689	0.01%
2022/10/11	10	61.72	28	62.07	61.90	-18	16,130	-0.11%
2022/10/07	26	61.86	13	61.64	61.40	13	16,223	0.08%
2022/10/06	62	58.29	2	58.30	58.40	60	16,914	0.35%
2022/10/05	6	58.75	5	58.86	57.70	1	17,140	0.01%
2022/10/04	6	59.28	5	59.28	58.90	1	17,643	0.01%
2022/10/03	3	57.73	2	57.90	57.90	1	17,630	0.01%
2022/09/30	0	0.00	5.5	55.63	57.50	-5.5	17,844	-0.03%
2022/09/29	2	57.55	5	58.60	56.70	-3	17,940	-0.02%
2022/09/28	8	56.98	6	56.78	55.70	2	18,250	0.01%
2022/09/27	11	59.68	3	59.90	60.00	8	18,417	0.04%
2022/09/26	5	61.64	5	61.96	60.50	0	18,458	0.00%
2022/09/23	2	65.25	3	64.77	63.50	-1	18,549	-0.01%
2022/09/22	4.1	65.72	3	66.90	67.10	1.1	18,755	0.01%
2022/09/21	31	66.30	0	0.00	66.50	31	19,020	0.16%
2022/09/19	54	66.81	4	67.40	66.60	50	19,392	0.26%
2022/09/16	3	71.63	0	0.00	69.80	3	19,598	0.02%
2022/09/15	9	73.60	3	73.57	72.30	6	19,929	0.03%
2022/09/14	4	71.83	5	73.42	74.00	-1	19,843	-0.01%
2022/09/13	22	72.65	23	72.63	72.90	-1	19,733	-0.01%
2022/09/12	9	71.76	5.4	72.01	71.90	3.6	19,496	0.02%
2022/09/08	2	68.30	9	69.41	68.40	-7	19,378	-0.04%
2022/09/07	6.2	69.73	4	68.75	68.10	2.2	19,308	0.01%
2022/09/06	3	71.20	17	68.56	69.70	-14	19,222	-0.07%
2022/09/05	1	73.20	9	73.01	72.40	-8	19,094	-0.04%
2022/09/02	12	74.12	5	73.96	72.80	7	19,103	0.04%
2022/09/01	40	73.23	6	73.35	73.30	34	19,045	0.18%
2022/08/31	4	74.73	3	74.90	75.00	1	18,886	0.01%
2022/08/30	14	75.13	21	74.53	74.80	-7.1	18,723	-0.04%
2022/08/29	112	79.17	101.1	78.84	75.50	10.9	18,368	0.06%	大買/大賣/
2022/08/26	131.3	80.98	104.3	80.84	77.50	27	18,057	0.15%	大買/大賣/
2022/08/25	62	76.24	94.1	76.71	79.20	-32.1	17,851	-0.18%
2022/08/24	37.2	69.22	72.2	70.39	72.00	-35	17,604	-0.20%
2022/08/23	24	63.48	4.8	64.33	65.50	19.2	17,293	0.11%
2022/08/22	3	64.80	23	64.64	64.70	-20	17,379	-0.12%
2022/08/19	11	67.98	15.2	67.82	65.60	-4.2	17,386	-0.02%
2022/08/18	15	66.17	7	65.13	66.50	8	17,172	0.05%
2022/08/17	33	64.89	7	65.43	65.30	26	17,080	0.15%
2022/08/16	4	65.70	21	65.67	64.90	-17	16,935	-0.10%
2022/08/15	15	64.71	20	64.31	64.30	-5	16,755	-0.03%
2022/08/12	10	67.63	7	67.44	66.10	3	16,601	0.02%
2022/08/11	33	66.43	32	67.27	66.00	1	16,123	0.01%
2022/08/10	24	67.21	12	66.83	66.00	12	15,834	0.08%
2022/08/09	61.4	64.06	58	65.86	68.30	3.4	15,466	0.02%
2022/08/08	37	64.32	26	64.78	64.10	11	15,127	0.07%
2022/08/05	18	64.69	18	64.92	65.60	0	14,810	0.00%
2022/08/04	4	60.25	17	60.44	60.60	-13	14,248	-0.09%
2022/08/03	14	61.52	11.1	62.59	60.50	2.9	14,114	0.02%
2022/08/02	3	63.33	6.1	63.61	63.20	-3.1	14,025	-0.02%
2022/08/01	5.1	64.49	10	65.17	64.50	-5	13,938	-0.04%
2022/07/29	3	63.97	6	63.67	64.40	-3	13,790	-0.02%
2022/07/28	4.1	65.25	41	66.07	63.30	-37	13,692	-0.27%
2022/07/27	6.1	64.13	1	64.10	64.80	5.1	13,495	0.04%
2022/07/26	26	64.21	25	64.47	64.30	1	13,345	0.01%
2022/07/25	11	63.02	39	62.96	64.40	-28	13,040	-0.21%
2022/07/22	5	64.72	7	64.14	63.30	-2	12,965	-0.02%
2022/07/21	81	66.87	49	67.06	66.00	32	12,788	0.25%
2022/07/20	107	69.06	291	68.08	66.40	-184	12,483	-1.47%	大買/大賣/鉅額交易
2022/07/19	263	65.03	141	64.73	66.10	122	11,626	1.05%	大買/大賣/鉅額交易
2022/07/18	62	64.23	28	65.04	64.60	34	11,303	0.30%
2022/07/15	87	62.23	24	62.99	61.70	63	10,843	0.58%
2022/07/14	51	62.89	41.1	62.17	64.00	9.9	10,507	0.09%
2022/07/13	6	59.28	12	60.72	62.10	-6	9,668	-0.06%
2022/07/12	39	55.98	37	55.97	56.50	2	9,410	0.02%
2022/07/11	0	0.00	1	55.30	55.30	-1	8,867	-0.01%
2022/07/08	6	52.82	6	50.93	50.30	0	8,826	0.00%
2022/07/07	24	55.07	26	54.38	53.80	-2	8,597	-0.02%
2022/07/06	70	59.75	63	56.94	54.90	7	8,421	0.08%
2022/07/05	6	56.27	6	57.00	57.60	0	8,027	0.00%
2022/07/04	9	55.30	10	54.93	54.50	-1	7,751	-0.01%
2022/07/01	3	56.83	2	54.70	53.00	1	7,606	0.01%
2022/06/30	18	59.59	23	56.90	54.80	-5	7,385	-0.07%
2022/06/29	15	58.23	15.1	58.74	60.70	-0.1	7,109	0.00%
2022/06/28	14	57.97	14	56.76	57.80	0	6,767	0.00%
2022/06/27	18	56.69	17	54.49	58.70	1	6,613	0.02%
2022/06/24	4	52.50	4	53.63	54.20	0	6,360	0.00%
2022/06/23	4.1	58.87	4	55.05	52.50	0.1	6,032	0.00%
2022/06/22	1	57.00	4	57.00	57.90	-3	5,615	-0.05%
2022/06/21	4	62.80	0	0.00	62.90	4	5,526	0.07%
2022/06/20	0	0.00	7	60.90	59.80	-7	5,445	-0.13%
2022/06/17	4	57.40	1	59.30	59.30	3	5,407	0.06%
2022/06/16	1	63.80	0	0.00	61.30	1	5,378	0.02%
2022/06/15	1	63.30	1	62.80	61.00	0	5,312	0.00%
2022/06/14	1	64.00	3	62.00	62.90	-2	5,276	-0.04%
2022/06/13	2	65.20	8	66.83	67.10	-6	5,187	-0.12%
2022/06/10	3	64.50	1	66.50	66.50	2	5,089	0.04%
2022/06/09	6	61.40	1.2	61.87	60.50	4.8	5,003	0.10%
2022/06/08	0.2	60.78	2	60.25	60.30	-1.8	4,951	-0.04%
2022/06/07	6	56.80	6	58.80	58.70	0	4,918	0.00%
2022/06/06	96	58.67	95.1	61.47	57.50	1	4,870	0.02%
2022/06/02	57	57.45	56	57.25	58.80	1	4,208	0.02%
2022/06/01	46	52.26	46	50.74	53.50	0	3,204	0.00%
2022/05/31	15	46.84	16	47.00	48.70	-1	2,932	-0.03%
2022/05/30	2	42.75	5	43.99	44.30	-3	2,434	-0.12%
2022/05/27	2	40.48	2	40.20	40.30	0	2,278	0.00%
2022/05/23	2	37.70	1	37.60	37.60	1	2,226	0.04%
2022/05/20	2	38.25	4	38.50	37.25	-2	2,248	-0.09%
2022/05/19	0	0.00	1	38.15	37.95	-1	2,261	-0.04%
2022/05/18	2	37.95	0	0.00	37.75	2	2,318	0.09%
2022/05/16	0	0.00	2	36.80	37.10	-2	2,361	-0.08%
2022/05/13	1	36.80	0	0.00	36.65	1	2,340	0.04%
2022/05/12	1	34.45	1	34.70	34.45	0	2,297	0.00%
2022/05/11	1	36.85	0	0.00	36.70	1	2,289	0.04%
2022/05/09	0	0.00	5	34.50	34.30	-5	2,251	-0.22%
2022/05/06	0	0.00	2	34.65	34.65	-2	2,248	-0.09%
2022/05/03	0	36.00	0	0.00	35.90	0	2,244	0.00%
2022/04/28	7	37.34	3	37.00	36.30	4	2,240	0.18%
2022/04/27	2	38.43	2	39.33	38.05	0	2,184	0.00%
2022/04/26	6	42.20	2	42.25	42.25	4	2,166	0.18%
2022/04/25	4	41.45	1	42.50	42.30	3	2,147	0.14%
2022/04/22	3	41.55	3	41.50	41.90	0	2,158	0.00%
2022/04/21	5	41.60	4	40.50	40.55	1	2,291	0.04%
2022/04/15	1	38.00	0	0.00	37.45	1	3,086	0.03%
2022/04/14	3	39.23	3	38.60	39.25	0	3,098	0.00%
2022/04/07	0	0.00	1	39.00	38.30	-1	3,190	-0.03%
2022/04/06	1	40.10	0	0.00	40.10	1	3,187	0.03%
2022/04/01	1	39.35	0	0.00	39.20	1	3,216	0.03%
2022/03/31	0	38.25	0	0.00	38.00	0	3,259	0.00%
2022/03/22	0	38.20	0	0.00	39.20	0	4,554	0.00%
2022/03/17	1	37.40	1	36.60	37.55	0	4,881	0.00%
2022/03/11	1	37.70	0	0.00	37.30	1	4,911	0.02%
2022/03/10	1	39.05	2	38.40	38.10	-1	4,911	-0.02%
2022/03/08	1	36.20	1	38.70	36.00	0	4,937	0.00%
2022/03/07	17	40.20	17	38.51	38.50	0	4,913	0.00%
2022/03/04	3	41.48	6	41.29	41.20	-3	4,875	-0.06%
2022/03/03	1	39.05	1	39.00	39.00	0	4,787	0.00%
2022/03/02	3	40.75	3	41.18	40.05	0	4,780	0.00%
2022/02/25	1	39.50	2	40.08	39.50	-1	4,761	-0.02%
2022/02/24	1	39.75	2	39.08	38.95	-1	4,811	-0.02%
2022/02/23	6	40.66	5	40.71	40.00	1	4,836	0.02%
2022/02/22	4	39.98	0	0.00	39.70	4	4,852	0.08%
2022/02/21	5	40.10	13	40.58	39.75	-8	4,854	-0.16%
2022/02/18	40	39.72	32	39.93	40.10	8	4,919	0.16%
2022/02/17	3	38.37	1	38.30	37.95	2	4,858	0.04%
2022/02/14	2	36.40	0	0.00	36.40	2	4,968	0.04%
2022/02/11	3	37.08	0	0.00	37.05	3	5,099	0.06%
2022/02/10	1	36.45	0	0.00	36.95	1	5,181	0.02%
2022/01/20	5	36.93	4	36.91	37.30	1	6,573	0.02%
2022/01/19	2	37.15	3	37.03	36.55	-1	6,610	-0.02%
2022/01/18	2	38.92	52	38.28	38.60	-50	6,625	-0.75%
2022/01/17	2	39.55	3	39.15	39.15	-1	6,660	-0.02%
2022/01/14	58	40.61	65	44.18	40.70	-7	6,852	-0.10%
2022/01/13	66	44.71	65	44.66	44.80	1	6,758	0.01%
2022/01/12	57	43.59	20	43.95	44.75	37	6,393	0.58%
2022/01/11	38	43.12	32	42.17	40.70	6	6,084	0.10%
2022/01/10	2	39.93	3	40.03	40.35	-1	5,842	-0.02%
2022/01/07	5	40.95	4	39.48	39.85	1	5,823	0.02%
2022/01/06	4	41.20	0	0.00	40.30	4	5,787	0.07%
2022/01/05	6	40.02	3	39.85	39.90	3	5,732	0.05%
2022/01/03	0	0.00	2	38.05	38.50	-2	5,656	-0.04%
2021/12/30	2	38.75	1	38.50	38.50	1	5,640	0.02%
2021/12/29	0	0.00	3	39.38	38.90	-3	5,633	-0.05%
2021/12/28	3	39.55	3	39.55	39.00	0	5,632	0.00%
2021/12/27	5	40.31	7	39.95	40.40	-2	5,601	-0.04%
2021/12/24	24	42.23	17	41.83	41.30	7	5,555	0.13%
2021/12/23	11	40.64	9	40.26	40.15	2	5,304	0.04%
2021/12/22	3	39.40	5	39.56	39.80	-2	5,227	-0.04%
2021/12/21	6	38.88	6	39.29	39.55	0	5,180	0.00%
2021/12/20	13	38.65	10	38.56	38.80	3	5,119	0.06%
2021/12/17	49.1	41.74	44	41.16	40.10	5.1	4,992	0.10%
2021/12/16	14	40.49	15	38.59	40.70	-1	4,447	-0.02%
2021/12/15	15	36.08	27	36.90	37.00	-12	4,339	-0.28%
2021/12/14	3	34.77	0	0.00	33.65	3	4,164	0.07%
2021/12/13	0	0.00	2	35.70	35.00	-2	4,211	-0.05%
2021/12/10	4	33.60	4	33.20	34.05	0	4,234	0.00%
2021/12/08	0	0.00	2	34.50	34.45	-2	4,358	-0.05%
2021/12/07	1	33.80	0	0.00	33.55	1	4,483	0.02%
2021/12/03	1	34.60	3	34.38	34.20	-2	4,755	-0.04%
2021/12/02	1	34.00	100	33.08	33.30	-99	4,953	-2.00%
2021/12/01	100	34.50	0	0.00	34.50	100	5,089	1.96%
2021/11/23	5	34.68	25	35.11	33.95	-20	5,384	-0.37%
2021/11/22	1	34.80	11	34.69	34.60	-10	5,311	-0.19%
2021/11/19	22	34.86	2	34.13	34.95	20	5,264	0.38%
2021/11/18	5	34.73	0	0.00	34.25	5	5,209	0.10%
2021/11/17	16	35.23	15	34.50	34.55	1	5,174	0.02%
2021/11/15	3	32.77	2	33.40	33.20	1	5,038	0.02%
2021/11/12	7	33.57	6	33.33	32.50	1	5,001	0.02%
2021/11/11	18	33.14	6	33.29	32.90	12	4,940	0.24%
2021/11/10	8	32.23	8	31.88	32.40	0	4,855	0.00%
2021/11/09	6	32.13	9	32.17	31.85	-3	4,719	-0.06%
2021/11/08	8	34.09	7	34.34	33.50	1	4,617	0.02%
2021/11/05	61	37.28	70	37.70	37.20	-9	4,459	-0.20%
2021/11/04	25	37.10	11	37.87	38.15	14	4,313	0.32%
2021/11/03	2	34.23	1	35.60	34.70	1	4,011	0.02%
2021/11/02	2	34.50	0	0.00	34.30	2	3,942	0.05%
2021/11/01	23	36.04	18	36.36	35.05	5	3,830	0.13%
2021/10/29	18	34.51	20	34.15	35.00	-2	3,623	-0.06%
2021/10/28	6	31.98	6	32.65	32.85	0	3,257	0.00%
2021/10/27	0	0.00	2	30.33	29.90	-2	3,067	-0.07%
2021/10/26	6	32.20	7	31.98	31.30	-1	2,990	-0.03%
2021/10/25	0	0.00	2	31.45	31.65	-2	2,902	-0.07%
2021/10/22	20	31.74	22	31.63	32.45	-2	2,833	-0.07%
2021/10/21	9	30.14	3	29.42	30.50	6	2,545	0.24%
2021/10/20	0	0.00	2	28.10	27.75	-2	2,412	-0.08%
2021/10/19	5	27.78	0	0.00	28.05	5	2,424	0.21%
2021/10/18	0	0.00	1	28.60	27.75	-1	2,442	-0.04%
2021/10/15	2	27.75	0	0.00	27.85	2	2,463	0.08%
2021/10/14	0	0.00	2	25.90	27.60	-2	2,544	-0.08%
2021/10/08	2	27.90	0	0.00	27.45	2	2,665	0.08%
2021/09/27	3	27.68	2	27.70	27.55	1	2,530	0.04%
2021/09/24	0	0.00	1	27.10	27.00	-1	2,503	-0.04%
2021/09/22	1	28.40	0	0.00	28.10	1	2,427	0.04%
2021/09/17	6	30.12	7	30.72	29.75	-1	2,378	-0.04%
2021/09/16	20	30.50	21	30.50	30.45	-1	2,306	-0.04%
2021/09/14	2	28.80	0	0.00	28.10	2	2,081	0.10%
2021/09/13	2	30.25	9	30.96	29.55	-7	2,007	-0.35%
2021/09/10	2	31.70	4	31.48	31.00	-2	1,915	-0.10%
2021/09/09	2	29.25	1	30.55	31.30	1	1,769	0.06%
2021/09/08	13	30.53	7	30.59	29.35	6	1,679	0.36%
2021/09/07	26	30.46	26	30.92	29.90	0	1,467	0.00%
2021/09/06	2	29.80	2	29.23	28.40	0	1,228	0.00%
2021/09/03	5	28.82	2	28.30	27.80	3	1,067	0.28%
2021/09/02	0	0.00	5	28.00	28.10	-5	982	-0.51%
2021/09/01	0	28.40	9.5	28.76	27.90	-9.5	933	-1.02%
2021/08/31	34.5	27.74	23.1	28.06	27.75	11.5	873	1.31%
2021/08/30	2	28.20	0	0.00	28.20	2	688	0.29%
2021/08/26	0.7	22.98	5	22.75	23.35	-4.3	653	-0.66%
2021/08/25	7.4	21.60	4.1	22.26	22.20	3.3	647	0.51%
2021/08/24	0.1	21.35	0.2	21.35	21.30	-0.2	653	-0.03%
2021/08/23	5.2	21.13	5	21.20	21.20	0.2	654	0.04%
2021/08/19	0	0.00	0	20.50	20.25	0	658	0.00%
2021/08/18	0	20.50	0	0.00	20.80	0	660	0.00%
2021/08/13	1	21.35	0	0.00	21.20	1	677	0.15%
2021/08/09	0	0.00	0.1	23.01	22.45	-0.1	694	-0.01%
2021/08/06	0.1	23.15	0	23.40	23.25	0	697	0.00%
2021/08/05	1	23.44	0	0.00	23.40	1	711	0.14%
2021/08/04	0	0.00	0.3	23.30	23.25	-0.3	735	-0.04%
2021/08/03	0.3	23.69	0	23.50	23.65	0.2	765	0.03%
2021/07/30	0.1	23.35	0	0.00	23.05	0.1	802	0.01%
2021/07/28	2	22.90	0.7	23.04	23.10	1.4	852	0.16%
2021/07/27	1.7	24.56	0	0.00	24.25	1.7	888	0.19%
2021/07/26	0	0.00	1	24.90	24.90	-1	901	-0.11%
2021/07/23	0	0.00	0.3	25.93	25.35	-0.3	914	-0.03%
2021/07/22	2	26.15	0.3	26.15	26.30	1.7	909	0.18%
2021/07/21	0.6	26.19	0.1	26.10	26.45	0.5	907	0.06%
2021/07/20	1.1	26.31	4.4	26.09	26.35	-3.3	889	-0.37%
2021/07/19	1.4	24.90	2.8	25.40	26.00	-1.4	821	-0.17%
2021/07/16	1.8	22.63	0	22.00	23.65	1.8	756	0.23%
2021/07/15	1	21.45	1	21.40	21.50	0	781	0.00%
2021/07/13	0	0.00	0.7	21.90	21.70	-0.7	918	-0.07%
2021/07/12	0.7	21.47	0	0.00	21.90	0.7	985	0.07%
2021/07/09	0	0.00	0.8	21.19	20.90	-0.8	1,012	-0.08%
2021/07/08	0.8	21.45	0	0.00	21.25	0.8	1,034	0.08%
2021/07/07	0	0.00	0.4	21.46	21.25	-0.4	1,076	-0.03%
2021/07/06	0.4	21.90	0	0.00	21.15	0.4	1,093	0.03%
2021/06/23	0	0.00	0.7	20.92	20.95	-0.7	1,122	-0.06%
2021/06/22	0.7	21.00	0	0.00	20.70	0.7	1,125	0.06%
2021/06/18	0	0.00	0	21.95	21.90	0	1,137	0.00%
2021/06/17	0	0.00	0.1	21.92	21.90	-0.1	1,135	-0.01%
2021/06/16	0	0.00	0.8	21.86	21.80	-0.8	1,137	-0.07%
2021/06/11	0.2	21.80	0.2	21.85	21.95	0.1	1,133	0.01%
2021/06/10	0.9	21.90	0	0.00	21.40	0.9	1,130	0.08%
2021/05/25	0	21.90	1	21.40	21.40	-1	1,096	-0.09%
2021/05/12	0	0.00	3	20.20	19.10	-3	1,020	-0.29%
2021/05/11	0	0.00	1	21.90	21.10	-1	995	-0.10%
2021/05/10	1	22.75	1	22.65	22.95	0	961	0.00%
2021/05/07	1	22.95	0	0.00	22.90	1	941	0.11%
2021/05/06	0	0.00	1	22.15	22.25	-1	921	-0.11%
2021/05/05	1	22.45	0	0.00	22.45	1	899	0.11%
2021/05/04	1	23.80	0	0.00	23.80	1	862	0.12%
2021/05/03	0	0.00	1	26.55	26.40	-1	804	-0.12%
2021/04/29	1	26.05	0	0.00	26.05	1	782	0.13%
2021/04/28	1	26.80	0	0.00	26.80	1	758	0.13%
2021/04/26	1	27.80	0	0.00	27.20	1	714	0.14%
2021/04/23	0	0.00	1	28.45	28.45	-1	679	-0.15%
2021/04/22	1	27.00	0	0.00	26.60	1	659	0.15%
2021/04/21	2	29.55	20	31.00	29.00	-18	620	-2.90%
2021/04/20	1	32.50	0	0.00	32.00	1	547	0.18%
2021/04/19	2	31.03	0	0.00	31.45	2	499	0.40%
2021/04/16	22	29.24	1	28.70	29.65	21	428	4.90%
2021/04/14	0	0.00	4	25.95	25.80	-4	319	-1.25%
2021/04/13	4	26.70	1	26.30	26.20	3	299	1.00%
2021/04/07	0	0.00	5	23.50	23.65	-5	226	-2.21%
2021/03/29	2	21.80	0	0.00	21.80	2	202	0.99%
2021/03/26	1	21.95	0	0.00	21.95	1	201	0.50%
2021/03/25	2	22.03	0	0.00	21.90	2	198	1.01%
2021/03/24	0	0.00	1	22.45	22.50	-1	198	-0.50%
2021/03/23	1	22.60	2	23.15	23.05	-1	197	-0.51%
2021/03/11	2	21.40	0	0.00	21.35	2	231	0.86%
2020/12/03	1	23.15	0	0.00	23.05	1	202	0.49%
2020/11/18	0	0.00	3	22.00	21.95	-3	178	-1.68%
2020/11/06	2	22.30	0	0.00	21.50	2	204	0.98%
2020/09/08	0	0.00	2	22.50	22.45	-2	346	-0.58%
2020/09/04	0	0.00	1	22.60	22.45	-1	357	-0.28%
2020/09/01	0	0.00	1	22.60	22.35	-1	358	-0.28%
2020/08/24	0	0.00	2	21.20	21.45	-2	341	-0.58%
2020/08/21	0	0.00	1	20.90	20.75	-1	339	-0.29%
2020/05/14	0	0.00	50	25.49	24.55	-50	338	-14.78%
2020/05/08	50	25.74	0	0.00	25.90	50	330	15.12%
2020/04/14	0	0.00	10	22.96	23.00	-10	473	-2.11%
2020/04/09	10	23.95	0	0.00	23.55	10	480	2.08%
2020/04/08	0	0.00	53	23.03	23.45	-53	483	-10.97%
2020/04/07	28	23.66	0	0.00	23.25	28	480	5.83%
2020/04/06	25	22.00	0	0.00	21.70	25	472	5.30%
2019/12/26	0	0.00	5	29.40	29.20	-5	754	-0.66%
2019/12/12	1	29.35	1	29.55	29.40	0	749	0.00%
2019/11/22	0	0.00	1	27.70	27.40	-1	1,007	-0.10%
2019/11/19	0	0.00	2	29.65	29.45	-2	988	-0.20%
2019/11/18	1	30.30	0	0.00	29.85	1	982	0.10%
2019/10/25	5	28.90	0	0.00	28.35	5	1,123	0.44%
2019/10/21	3	29.80	0	0.00	29.10	3	1,429	0.21%
2019/10/03	0	0.00	2	29.00	29.40	-2	1,405	-0.14%
2019/09/20	0	0.00	2	28.65	28.85	-2	1,397	-0.14%
2019/09/12	2	28.10	0	0.00	28.10	2	1,378	0.15%
2019/09/11	0	0.00	2	29.10	28.40	-2	1,398	-0.14%
2019/09/09	4	28.80	0	0.00	28.25	4	1,372	0.29%
2019/09/05	5	29.20	7	28.74	29.70	-2	1,328	-0.15%
2019/09/04	5	28.95	3	28.83	29.35	2	1,279	0.16%
2019/08/27	0	0.00	1	24.50	25.55	-1	1,207	-0.08%
2019/08/22	1	25.00	0	0.00	24.65	1	1,284	0.08%
2019/07/26	1	27.30	1	26.75	26.55	0	1,101	0.00%
2019/07/03	0	0.00	10	20.55	20.55	-10	1,045	-0.96%
2019/07/01	10	20.50	0	0.00	20.55	10	1,033	0.97%
2019/06/12	0	0.00	1	21.45	21.45	-1	951	-0.11%
2019/06/11	1	22.00	3	22.30	22.00	-2	934	-0.21%
2019/06/05	3	20.63	4	20.68	21.15	-1	867	-0.12%
2019/05/31	0	0.00	1	20.20	20.10	-1	802	-0.12%
2019/05/30	1	20.15	0	0.00	20.35	1	758	0.13%
2019/05/07	0	0.00	2	21.15	21.10	-2	705	-0.28%
2019/05/03	1	22.40	0	0.00	22.60	1	699	0.14%
2019/04/19	1	23.05	0	0.00	22.00	1	631	0.16%
2019/04/18	2	22.55	3	22.55	22.55	-1	591	-0.17%
2019/04/17	3	21.00	0	0.00	21.00	3	547	0.55%
2019/04/16	2	19.30	0	0.00	19.10	2	501	0.40%
2019/04/15	2	19.00	0	0.00	19.55	2	471	0.42%
2019/04/12	6	17.28	6	17.23	17.80	0	424	0.00%
2019/04/10	0	0.00	6	14.75	14.75	-6	335	-1.79%
2019/04/03	0	0.00	4	14.43	14.30	-4	336	-1.19%
2019/03/28	5	14.30	0	0.00	14.30	5	320	1.56%
2019/03/27	5	13.80	0	0.00	13.80	5	310	1.61%
2019/01/14	2	13.10	0	0.00	13.10	2	176	1.13%
2019/01/02	2	13.20	2	13.20	13.35	0	162	0.00%
2018/12/28	0	0.00	2	13.40	13.40	-2	160	-1.25%
2018/12/26	0	0.00	1	13.45	13.30	-1	155	-0.64%
2018/12/12	0	0.00	2	14.03	13.90	-2	122	-1.63%
2018/11/27	0	0.00	2	15.00	15.05	-2	112	-1.78%
2018/05/11	2	21.00	0	0.00	21.15	2	69	2.88%
2018/01/11	0	0.00	5	27.20	26.60	-5	65	-7.59%
2018/01/10	5	26.71	0	0.00	26.65	5	63	7.81%