虹堡 (5258)-臺銀-民權券商分點個股進出

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
123.5
漲跌
▲2.0
漲幅
+1.65%
成交量
548張
產業
上市電腦週邊類股
256人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/14	0.2	123.00	0.1	122.00	123.50	0.1	3,673	0.00%
2024/05/10	0	0.00	2	121.50	122.50	-2	3,780	-0.05%
2024/05/09	0.1	123.50	0	0.00	122.50	0.1	3,887	0.00%
2024/05/08	0	123.75	0	0.00	123.50	0	3,888	0.00%
2024/05/07	3	123.67	0	0.00	123.00	3	3,888	0.08%
2024/05/06	3	126.50	0.1	128.00	126.00	2.9	3,865	0.08%
2024/04/30	1	127.50	0	0.00	128.50	1	3,877	0.03%
2024/04/25	0	0.00	1	127.50	127.00	-1	3,908	-0.03%
2024/04/22	0	0.00	2	126.75	123.00	-2	4,012	-0.05%
2024/04/19	5	124.60	0	0.00	127.50	5	4,125	0.12%
2024/04/18	2	131.00	0	0.00	131.00	2	4,254	0.05%
2024/04/17	1	130.00	1	130.50	131.00	0	4,404	0.00%
2024/04/16	0.1	130.00	45	129.67	128.50	-45	4,403	-1.02%
2024/04/12	0	0.00	1	140.00	140.50	-1	4,368	-0.02%
2024/04/10	3	143.50	5	144.20	143.50	-2	4,398	-0.05%
2024/04/09	2	143.50	2	141.50	141.50	0	4,376	0.00%
2024/04/08	2	143.50	2	142.50	142.50	0	4,367	0.00%
2024/04/02	3	146.50	1	146.00	146.00	2	4,355	0.05%
2024/04/01	0	0.00	2.2	146.82	147.00	-2.2	4,344	-0.05%
2024/03/27	4	142.00	4.1	145.00	141.50	-0.1	4,200	0.00%
2024/03/26	2	144.50	1	147.00	142.00	1	4,172	0.02%
2024/03/25	2	147.75	5	143.70	147.50	-3	4,140	-0.07%
2024/03/22	0	0.00	1	135.00	136.00	-1	4,040	-0.02%
2024/03/21	0	0.00	1	134.00	133.00	-1	4,064	-0.02%
2024/03/20	2	137.25	0	0.00	133.50	2	4,093	0.05%
2024/03/19	1	136.50	1	137.50	138.00	0	4,135	0.00%
2024/03/15	0	0.00	1	134.50	134.50	-1	4,280	-0.02%
2024/03/14	0	0.00	0	134.00	134.50	0	4,362	0.00%
2024/03/13	0	0.00	0.2	133.33	136.50	-0.2	4,427	0.00%
2024/03/12	0	131.67	8	133.00	135.00	-8	4,398	-0.18%
2024/03/11	1	123.50	1	125.50	126.00	0	4,327	0.00%
2024/03/08	6	127.58	0	0.00	123.00	6	4,377	0.14%
2024/03/07	9	130.50	3.2	132.88	129.50	5.9	4,401	0.13%
2024/03/06	1.1	138.36	3	136.83	135.50	-2	4,484	-0.04%
2024/03/05	2.1	139.43	0	0.00	139.00	2.1	4,499	0.05%
2024/03/04	2	141.25	4.4	139.64	140.00	-2.4	4,517	-0.05%
2024/03/01	0.1	138.50	1	137.00	136.50	-0.9	4,545	-0.02%
2024/02/29	0	138.00	1.2	138.67	138.00	-1.2	4,750	-0.03%
2024/02/27	4	134.25	2	134.75	136.00	2	4,989	0.04%
2024/02/26	3	136.67	5	137.60	135.50	-2	5,040	-0.04%
2024/02/23	5	135.00	1	132.00	132.00	4	5,319	0.08%
2024/02/22	1	132.00	2	134.50	134.00	-1	5,372	-0.02%
2024/02/21	4	135.75	6.2	136.29	134.50	-2.2	5,466	-0.04%
2024/02/20	3	133.33	8	134.62	133.50	-5	5,404	-0.09%
2024/02/19	0.2	127.50	11	127.68	128.50	-10.8	5,211	-0.21%
2024/02/16	8	122.13	0	0.00	123.00	8	5,284	0.15%
2024/02/15	2	125.50	1.5	125.83	126.00	0.5	5,377	0.01%
2024/02/05	0	0.00	1.1	124.00	123.50	-1.1	5,609	-0.02%
2024/02/02	4.2	126.55	0	0.00	125.50	4.2	5,833	0.07%
2024/02/01	2.1	125.18	7	125.00	125.50	-4.9	5,847	-0.08%
2024/01/30	0.2	119.00	0	0.00	117.50	0.2	6,141	0.00%
2024/01/29	0	0.00	1.1	118.95	119.50	-1.1	6,531	-0.02%
2024/01/26	3.1	118.16	0	0.00	117.50	3.1	6,761	0.05%
2024/01/24	0.1	123.50	2	123.50	122.50	-1.9	7,098	-0.03%
2024/01/23	5	123.50	0	0.00	123.50	5	7,271	0.07%
2024/01/22	1	125.00	0	0.00	124.50	1	7,418	0.01%
2024/01/19	3	124.00	0	0.00	123.50	3	7,890	0.04%
2024/01/17	0	0.00	1	126.00	125.50	-1	8,692	-0.01%
2024/01/16	2.1	129.40	0	0.00	127.50	2.1	8,759	0.02%
2024/01/15	1	131.00	3	128.33	129.00	-2	8,729	-0.02%
2024/01/12	0.2	126.50	2	126.73	124.50	-1.8	8,636	-0.02%
2024/01/11	1	126.50	2.5	124.80	126.50	-1.5	8,511	-0.02%
2024/01/08	0	0.00	1.5	115.67	115.00	-1.5	8,497	-0.02%
2024/01/05	1.1	117.45	2	120.00	117.00	-0.9	8,538	-0.01%
2024/01/04	4.2	120.65	10	119.40	119.00	-5.8	8,639	-0.07%
2024/01/03	3.2	122.66	0	0.00	122.50	3.2	8,636	0.04%
2024/01/02	1.2	124.56	0	0.00	124.00	1.2	8,705	0.01%
2023/12/29	0	124.00	0	0.00	124.00	0	8,859	0.00%
2023/12/28	1.1	123.59	0	0.00	123.50	1.1	8,925	0.01%
2023/12/27	1	123.00	0	124.00	123.00	1	8,967	0.01%
2023/12/26	0	0.00	0	124.50	125.00	0	9,036	0.00%
2023/12/25	1	124.50	1	125.00	123.00	0	9,067	0.00%
2023/12/22	2	126.50	4	127.00	125.50	-2	9,076	-0.02%
2023/12/21	5	125.30	2	126.00	126.00	3	9,120	0.03%
2023/12/20	1	125.50	0	0.00	124.50	1	9,264	0.01%
2023/12/19	3	124.67	1	124.00	126.50	2	9,225	0.02%
2023/12/18	1	124.00	0.2	124.50	122.50	0.8	9,200	0.01%
2023/12/15	4	123.63	1	123.00	122.50	3	9,201	0.03%
2023/12/14	4	124.75	2	125.50	125.50	2	9,199	0.02%
2023/12/13	3.2	125.53	1	126.50	124.50	2.2	9,142	0.02%
2023/12/12	2.2	127.55	2.3	130.87	127.00	-0.1	9,180	0.00%
2023/12/11	0.1	131.00	0.5	132.50	132.50	-0.4	9,214	0.00%
2023/12/08	4.2	134.05	6.5	135.08	133.50	-2.3	9,181	-0.03%
2023/12/07	1.5	136.67	3	135.00	136.00	-1.5	9,292	-0.02%
2023/12/06	5.5	137.74	3	138.33	136.50	2.5	9,364	0.03%
2023/12/05	10	137.50	9	137.50	136.50	1	9,522	0.01%
2023/12/04	7.2	140.37	4	140.25	141.50	3.2	9,639	0.03%
2023/12/01	7.6	141.61	3.2	144.53	140.00	4.4	9,825	0.04%
2023/11/30	1.1	144.95	2.4	145.32	146.00	-1.3	9,826	-0.01%
2023/11/29	4	145.00	4	145.00	144.50	0	9,790	0.00%
2023/11/28	1	147.00	1	146.00	146.00	0	9,730	0.00%
2023/11/27	3	149.17	2	147.50	145.50	1	9,606	0.01%
2023/11/24	3.1	146.74	3	147.17	150.00	0.1	9,404	0.00%
2023/11/22	11	145.82	8	148.06	141.50	3	8,958	0.03%
2023/11/21	3	143.67	1	143.00	142.00	2	8,620	0.02%
2023/11/20	10.1	143.75	9	142.22	144.00	1.1	8,479	0.01%
2023/11/17	1	139.00	1	137.00	137.00	0	8,363	0.00%
2023/11/16	3	138.83	2	139.50	140.00	1	8,329	0.01%
2023/11/15	5	141.10	2	143.50	140.00	3	8,276	0.04%
2023/11/14	0	147.50	0.1	147.50	145.00	-0.1	8,172	0.00%
2023/11/13	1.1	146.00	11	145.50	147.50	-9.9	8,097	-0.12%
2023/11/10	6	136.25	3	135.17	139.00	3	7,880	0.04%
2023/11/09	3	141.17	3	142.99	141.00	0	7,724	0.00%
2023/11/08	7	146.29	4	145.50	144.00	3	7,841	0.04%
2023/11/07	3	141.17	7	141.71	141.50	-4	7,550	-0.05%
2023/11/06	11	144.05	24	143.73	143.50	-13	7,565	-0.17%
2023/11/03	9	138.39	8	138.26	137.50	1	7,246	0.01%
2023/11/02	12	136.58	5	136.00	135.50	7	7,069	0.10%
2023/11/01	3	129.50	0	0.00	132.00	3	6,861	0.04%
2023/10/31	4	132.38	6	129.08	129.50	-2	6,828	-0.03%
2023/10/30	7	130.64	0	0.00	132.50	7	6,783	0.10%
2023/10/27	21.1	137.42	31	133.42	133.00	-10	6,715	-0.15%
2023/10/26	17.2	134.70	21.5	134.15	131.00	-4.3	6,414	-0.07%
2023/10/25	2	128.00	3.4	129.37	130.50	-1.4	6,080	-0.02%
2023/10/24	1	122.00	1	124.00	124.00	0	5,827	0.00%
2023/10/23	1	112.50	1	113.00	113.00	0	5,903	0.00%
2023/10/19	1	114.50	2	115.00	116.00	-1	6,386	-0.02%
2023/10/18	4	118.25	3	116.83	112.00	1	6,579	0.02%
2023/10/17	1	123.50	0	0.00	124.00	1	6,656	0.02%
2023/10/16	2	125.00	0	0.00	123.50	2	6,876	0.03%
2023/10/13	0	0.00	1.1	126.14	127.00	-1.1	7,121	-0.02%
2023/10/12	2	123.00	6.3	123.66	126.00	-4.3	7,514	-0.06%
2023/10/11	6	121.92	1	123.50	120.00	5	7,832	0.06%
2023/10/06	2	126.00	7	126.21	125.50	-5	8,126	-0.06%
2023/10/05	7	124.71	9.2	127.53	125.50	-2.2	8,479	-0.03%
2023/10/04	4	122.88	1	123.00	121.50	3	8,450	0.04%
2023/10/02	6	123.75	5	123.00	122.50	1	8,483	0.01%
2023/09/28	5	123.20	0	0.00	123.00	5	8,419	0.06%
2023/09/27	1	122.00	1	123.00	123.00	0	8,446	0.00%
2023/09/26	2	121.00	0	0.00	121.50	2	8,536	0.02%
2023/09/25	1	124.50	0	0.00	123.50	1	8,618	0.01%
2023/09/22	1	117.00	1	118.00	118.50	0	8,531	0.00%
2023/09/20	1	120.00	0	0.00	116.50	1	8,580	0.01%
2023/09/19	2	120.00	3	117.17	117.00	-1	8,653	-0.01%
2023/09/15	1	124.00	1	123.50	120.50	0	9,032	0.00%
2023/09/14	0	0.00	0	120.50	123.50	0	9,122	0.00%
2023/09/13	3	114.83	1	115.00	118.00	2	9,287	0.02%
2023/09/12	5	113.50	5.1	113.39	113.50	-0.1	9,972	0.00%
2023/09/11	1	119.50	1.1	121.73	119.50	-0.1	10,044	0.00%
2023/09/08	2	118.00	3	120.33	123.50	-1	10,667	-0.01%
2023/09/07	2	119.75	1	120.50	120.50	1	10,830	0.01%
2023/09/06	11.2	116.69	9	116.50	118.50	2.2	10,925	0.02%
2023/09/05	10	111.70	10	111.50	112.50	0	10,674	0.00%
2023/09/04	0.1	103.00	0	0.00	104.50	0.1	10,577	0.00%
2023/09/01	2	105.00	2	105.76	104.50	0	10,571	0.00%
2023/08/31	4	104.50	4	104.75	105.00	0	10,620	0.00%
2023/08/30	5	106.60	2	108.50	105.50	3	10,667	0.03%
2023/08/29	2.1	102.48	0	0.00	103.00	2.1	10,753	0.02%
2023/08/24	1	103.50	0	0.00	103.50	1	10,980	0.01%
2023/08/23	3	103.17	3	103.83	103.50	0	11,003	0.00%
2023/08/21	1	105.50	7.1	105.14	106.00	-6	11,058	-0.05%
2023/08/18	11	105.55	0	0.00	104.00	11	11,141	0.10%
2023/08/17	8	107.25	0	0.00	108.00	8	11,174	0.07%
2023/08/16	9	104.06	0	0.00	104.50	9	11,158	0.08%
2023/08/15	6	104.00	0	0.00	104.00	6	11,264	0.05%
2023/08/14	12	101.48	3	100.30	101.00	9	11,396	0.08%
2023/08/11	0.2	111.00	0	0.00	111.00	0.2	11,351	0.00%
2023/08/10	3	120.00	2	121.00	123.00	1	11,650	0.01%
2023/08/09	2	125.25	7	125.79	125.00	-5	11,797	-0.04%
2023/08/08	1.3	122.58	1	123.00	123.00	0.3	12,044	0.00%
2023/08/07	10	124.45	2	126.50	124.50	8	12,120	0.07%
2023/08/04	2.2	121.77	1	121.50	122.00	1.2	12,227	0.01%
2023/08/02	20	127.28	14	124.50	123.50	6	12,185	0.05%
2023/08/01	10	129.90	7	130.22	130.50	3	12,071	0.02%
2023/07/31	6	132.00	6	135.00	131.50	0	12,003	0.00%
2023/07/28	17	131.38	13	132.04	133.00	4	11,831	0.03%
2023/07/27	2	133.75	9	134.44	135.00	-7	11,704	-0.06%
2023/07/26	10	134.90	12	135.13	134.50	-2	11,608	-0.02%
2023/07/25	4	139.75	4	142.63	140.50	0	11,468	0.00%
2023/07/24	6	134.67	5.2	134.08	135.00	0.8	11,130	0.01%
2023/07/21	6.7	133.37	13	136.38	138.00	-6.3	10,988	-0.06%
2023/07/20	5	132.60	6	132.92	132.50	-1	10,836	-0.01%
2023/07/19	16	132.44	16	134.13	131.00	0	10,703	0.00%
2023/07/18	13	130.46	21.2	131.45	129.50	-8.2	10,520	-0.08%
2023/07/17	16	137.62	7	137.67	133.50	9	10,314	0.09%
2023/07/14	13.2	127.53	11	126.86	133.00	2.2	9,914	0.02%
2023/07/13	16.1	120.85	16	122.25	121.00	0.1	9,574	0.00%
2023/07/12	26	118.44	18	118.08	116.00	8	9,439	0.08%
2023/07/11	3	117.50	6	120.42	121.00	-3	9,321	-0.03%
2023/07/10	7	105.93	7	106.79	110.00	0	9,317	0.00%
2023/07/07	1	108.00	3.5	106.43	108.00	-2.5	9,282	-0.03%
2023/07/06	1	107.50	2	107.75	107.50	-1	9,330	-0.01%
2023/07/05	1	110.00	0	0.00	110.00	1	9,376	0.01%
2023/07/04	6	109.83	4	110.25	110.50	2	9,354	0.02%
2023/07/03	5	109.60	4.1	109.62	108.50	1	9,285	0.01%
2023/06/30	3.1	106.67	1	108.50	106.00	2.1	9,220	0.02%
2023/06/29	2	105.25	3	105.50	106.50	-1	9,319	-0.01%
2023/06/28	1	106.01	2	109.50	105.00	-1	9,551	-0.01%
2023/06/27	4	107.00	3.1	106.60	106.50	0.9	9,585	0.01%
2023/06/26	8	110.75	6	110.50	110.50	2	9,554	0.02%
2023/06/21	7	110.57	24	109.83	111.00	-17	9,548	-0.18%
2023/06/20	9.1	114.92	16	115.94	116.00	-6.9	9,306	-0.07%
2023/06/19	13	119.62	17.5	118.23	116.00	-4.5	9,397	-0.05%
2023/06/16	4	117.50	21	117.93	117.50	-17	9,308	-0.18%
2023/06/15	1	112.50	20.1	113.16	114.50	-19.1	8,638	-0.22%
2023/06/14	41	104.76	43	104.93	104.50	-2	8,456	-0.02%
2023/06/13	13	95.14	41	98.66	101.50	-28	7,851	-0.36%
2023/06/12	10	93.05	22.1	93.94	92.40	-12.1	7,642	-0.16%
2023/06/09	2	89.25	0	0.00	89.20	2	7,515	0.03%
2023/06/08	5	88.90	2	89.80	89.00	3	7,717	0.04%
2023/06/07	0.1	88.66	0	0.00	88.40	0.1	7,903	0.00%
2023/06/06	11	88.23	2	88.50	87.80	9	8,196	0.11%
2023/06/05	35	90.32	13	90.58	89.80	22	8,479	0.26%
2023/06/02	30	92.93	10	91.38	91.30	20	8,675	0.23%
2023/06/01	8	92.90	9	93.10	94.00	-1	9,038	-0.01%
2023/05/31	2	90.70	0	0.00	90.70	2	9,356	0.02%
2023/05/30	1	90.00	12	91.70	90.00	-11	9,772	-0.11%
2023/05/29	2	90.40	7	89.77	91.00	-5	9,927	-0.05%
2023/05/26	5	88.04	0	0.00	87.60	5	10,283	0.05%
2023/05/25	1.1	89.20	0	0.00	89.40	1.1	11,151	0.01%
2023/05/24	11	91.31	13	91.16	90.60	-2	11,347	-0.02%
2023/05/23	16	91.25	15	90.94	91.20	1	11,719	0.01%
2023/05/22	1	90.00	1	90.00	90.00	0	12,315	0.00%
2023/05/19	21	90.37	12	88.85	88.80	9	12,442	0.07%
2023/05/18	3	90.53	9	90.61	91.00	-6	12,423	-0.05%
2023/05/17	19	89.17	13	88.92	88.60	6	12,273	0.05%
2023/05/16	14	89.70	15	88.62	87.60	-1	12,176	-0.01%
2023/05/15	12	87.35	5	85.96	86.50	7	11,932	0.06%
2023/05/12	9	86.51	8	87.83	88.90	1	11,857	0.01%
2023/05/11	6	83.02	2	82.70	80.90	4	11,695	0.03%
2023/05/10	3	85.63	1.2	85.76	86.50	1.8	11,683	0.02%
2023/05/09	1	83.02	0	0.00	82.70	1	11,692	0.01%
2023/05/05	0	0.00	0	83.50	83.10	0	12,547	0.00%
2023/05/04	1	82.70	0	0.00	82.60	1	12,859	0.01%
2023/05/03	0	82.50	0	82.40	81.60	0	13,509	0.00%
2023/04/28	1	81.98	0.1	82.00	81.90	0.9	14,016	0.01%
2023/04/26	6	78.88	0	0.00	79.30	6	14,090	0.04%
2023/04/25	2.1	79.79	0	0.00	79.30	2.1	14,085	0.01%
2023/04/24	2	80.50	1.2	81.87	81.70	0.9	14,067	0.01%
2023/04/21	6.3	82.33	14	81.99	80.60	-7.7	14,164	-0.05%
2023/04/20	3.1	86.53	0	0.00	84.00	3.1	14,120	0.02%
2023/04/19	1.1	87.30	1	89.00	87.10	0.1	14,091	0.00%
2023/04/18	5	89.76	5	90.38	88.50	0	14,088	0.00%
2023/04/17	7	93.67	10	93.69	91.20	-3	14,044	-0.02%
2023/04/14	18	91.61	14.1	91.52	92.80	3.9	13,824	0.03%
2023/04/13	3	87.83	0	0.00	87.20	3	13,520	0.02%
2023/04/12	2	88.50	2	89.00	88.30	0	13,403	0.00%
2023/04/11	2	88.75	1	88.90	87.90	1	13,362	0.01%
2023/04/10	1.1	86.66	3.1	87.41	88.00	-2.1	13,290	-0.02%
2023/04/07	0	0.00	2	85.70	86.00	-2	13,228	-0.02%
2023/04/06	1	85.62	0	0.00	86.70	1	13,195	0.01%
2023/03/31	2	86.40	0	0.00	86.40	2	13,162	0.02%
2023/03/30	6	86.30	6	85.65	86.60	0	13,093	0.00%
2023/03/29	14.1	85.02	9.1	85.35	84.40	5	12,944	0.04%
2023/03/28	4	89.60	1	89.40	89.40	3	12,715	0.02%
2023/03/27	0	0.00	0	91.40	91.00	0	12,633	0.00%
2023/03/24	3	93.33	1	91.90	91.80	2	12,602	0.02%
2023/03/23	12	94.31	11	94.70	94.70	1	12,514	0.01%
2023/03/22	4	94.93	5	95.40	94.30	-1	12,486	-0.01%
2023/03/21	12	94.61	11	95.01	96.20	1	12,323	0.01%
2023/03/20	4	92.40	3	92.43	92.20	1	12,292	0.01%
2023/03/17	11	91.44	2	91.45	91.80	9	12,431	0.07%
2023/03/16	8	91.04	17	90.62	89.60	-9	12,547	-0.07%
2023/03/15	17	93.36	7	92.31	91.50	10	12,499	0.08%
2023/03/14	8	91.56	5	91.60	91.10	3	12,440	0.02%
2023/03/13	2	91.65	4	91.40	90.50	-2	12,624	-0.02%
2023/03/10	3	93.13	1	94.70	93.40	2	12,608	0.02%
2023/03/09	4	96.68	1	96.21	96.90	3	12,419	0.02%
2023/03/08	5	97.30	7	97.86	98.40	-2	12,150	-0.02%
2023/03/07	11	98.54	21	96.67	96.10	-10	11,846	-0.08%
2023/03/06	28.1	98.93	24.1	98.74	98.00	4.1	11,641	0.03%
2023/03/03	15	98.06	11	95.59	95.00	4	11,225	0.04%
2023/03/02	28	94.97	33.1	95.49	96.00	-5.1	10,851	-0.05%
2023/03/01	3	92.03	5	92.02	92.80	-2	10,642	-0.02%
2023/02/24	21.1	93.78	27	92.94	91.10	-6	10,579	-0.06%
2023/02/23	32.1	90.70	37.2	91.89	94.10	-5.1	10,338	-0.05%
2023/02/22	11.1	84.50	29	84.83	86.30	-17.9	9,525	-0.19%
2023/02/21	51.1	86.57	46	85.72	83.80	5.1	9,430	0.05%
2023/02/20	51	84.72	46	85.98	87.60	5	9,044	0.06%
2023/02/17	12	79.21	19	80.84	81.50	-7	8,478	-0.08%
2023/02/16	15	77.90	5	78.38	78.90	10	8,627	0.12%
2023/02/15	1	76.20	1.4	76.91	76.50	-0.4	8,697	0.00%
2023/02/14	2	76.50	2	77.60	76.00	0	8,736	0.00%
2023/02/13	4	76.45	0	0.00	76.20	4	8,948	0.04%
2023/02/10	3	78.27	1	80.10	76.80	2	9,241	0.02%
2023/02/09	8	79.78	2	79.85	80.20	6	9,207	0.07%
2023/02/08	4	78.55	5	78.28	78.50	-1	9,336	-0.01%
2023/02/07	15	79.24	8	78.60	78.90	7	9,338	0.07%
2023/02/06	6.5	78.96	9	78.13	79.00	-2.5	9,287	-0.03%
2023/02/03	33.5	83.22	43	85.25	80.40	-9.5	9,263	-0.10%
2023/02/02	30	81.76	36	81.51	81.40	-6	8,755	-0.07%
2023/02/01	86	80.60	59	79.56	81.00	27	8,499	0.32%
2023/01/31	12	72.45	16	77.95	78.60	-4	7,900	-0.05%
2023/01/30	22.4	70.95	23	71.47	71.50	-0.6	7,602	-0.01%
2023/01/17	3	69.60	3	68.97	68.90	0	7,531	0.00%
2023/01/16	0	0.00	1	66.30	68.20	-1	7,498	-0.01%
2023/01/13	1	66.00	0	0.00	65.70	1	7,512	0.01%
2023/01/11	20	69.70	20	68.10	67.50	0	7,699	0.00%
2023/01/09	7	67.03	7	67.17	67.80	0	7,870	0.00%
2023/01/05	9	66.49	6	66.60	66.60	3	8,035	0.04%
2023/01/04	5	65.10	8	64.68	64.60	-3	8,097	-0.04%
2023/01/03	3	64.30	0	0.00	64.30	3	8,360	0.04%
2022/12/29	0	0.00	4	61.80	62.40	-4	8,543	-0.05%
2022/12/28	0	0.00	2	63.00	63.10	-2	8,582	-0.02%
2022/12/27	6	66.20	5	65.26	65.30	1	8,634	0.01%
2022/12/26	10	65.44	10	65.01	65.00	0	8,662	0.00%
2022/12/23	8	65.01	9	65.00	65.20	-1	8,742	-0.01%
2022/12/22	12	64.75	13	64.47	64.30	-1	8,805	-0.01%
2022/12/20	4	65.15	1	66.30	63.70	3	8,995	0.03%
2022/12/19	1	65.60	0	0.00	65.70	1	9,082	0.01%
2022/12/16	4	67.35	6	67.00	66.80	-2	9,140	-0.02%
2022/12/15	6	68.90	1.2	68.67	68.70	4.8	9,175	0.05%
2022/12/14	6	68.37	5	68.30	68.30	1	9,165	0.01%
2022/12/13	11	70.21	11	67.75	67.80	0	9,146	0.00%
2022/12/12	21	70.86	20.3	69.92	69.60	0.7	9,150	0.01%
2022/12/09	13	70.07	37	69.64	69.40	-24	9,034	-0.27%
2022/12/08	11	70.55	2	69.90	70.60	9	8,978	0.10%
2022/12/07	1	68.90	25	67.90	66.30	-24	8,956	-0.27%
2022/12/06	10	70.65	10	70.10	68.60	0	9,134	0.00%
2022/12/05	40	70.80	14	72.44	70.30	26	9,224	0.28%
2022/12/02	10	69.43	12.2	69.66	69.50	-2.2	9,021	-0.02%
2022/11/30	0.5	67.90	0	0.00	67.80	0.5	9,103	0.01%
2022/11/29	0	0.00	3	66.27	66.70	-3	9,151	-0.03%
2022/11/28	6	67.20	4	66.20	66.30	2	9,245	0.02%
2022/11/25	1	68.70	2	68.00	67.00	-1	9,391	-0.01%
2022/11/24	26.2	68.89	10	68.45	68.00	16.2	9,515	0.17%
2022/11/23	21	70.71	37	70.01	70.20	-16	9,771	-0.16%
2022/11/22	4	69.20	6	68.87	69.30	-2	10,546	-0.02%
2022/11/21	18	69.20	7	70.63	69.30	11	11,650	0.09%
2022/11/18	31	69.00	59	68.25	68.30	-28	12,067	-0.23%
2022/11/17	32	69.03	32	68.65	68.00	0	12,790	0.00%
2022/11/16	15	68.42	6	67.60	67.60	9	12,721	0.07%
2022/11/15	30	67.43	34	67.30	68.20	-4	12,674	-0.03%
2022/11/14	32	67.82	17	68.44	67.00	15	12,813	0.12%
2022/11/11	4	65.95	12	64.88	65.60	-8	12,578	-0.06%
2022/11/10	5	63.10	5.4	64.67	63.20	-0.4	12,530	0.00%
2022/11/09	17	65.58	24	65.86	64.80	-7	12,614	-0.06%
2022/11/08	29	65.85	24	64.56	65.80	5	12,492	0.04%
2022/11/07	16	62.53	19	63.41	64.00	-3	12,626	-0.02%
2022/11/04	33	60.17	22	60.34	62.40	11	12,769	0.09%
2022/11/03	2	61.70	1	61.40	61.80	1	12,841	0.01%
2022/11/02	1	60.60	1	60.60	60.80	0	13,071	0.00%
2022/11/01	13	58.65	14	59.61	60.00	-1	13,305	-0.01%
2022/10/31	6	57.45	7	57.04	57.10	-1	13,666	-0.01%
2022/10/28	0	0.00	2	53.80	53.90	-2	13,689	-0.01%
2022/10/27	3	53.53	1	53.00	53.80	2	13,709	0.01%
2022/10/25	0	0.00	5.1	52.84	51.90	-5.1	13,815	-0.04%
2022/10/24	1.1	54.72	0	0.00	54.50	1.1	13,826	0.01%
2022/10/21	4	56.23	0	0.00	54.50	4	13,979	0.03%
2022/10/20	2	58.20	0	0.00	57.40	2	14,077	0.01%
2022/10/19	24	61.89	23	60.11	58.90	1	14,321	0.01%
2022/10/18	17	60.45	18	61.83	61.10	-1	14,309	-0.01%
2022/10/14	1	59.50	22	56.60	58.70	-21	14,602	-0.14%
2022/10/13	22	59.70	24	60.37	55.00	-2	15,418	-0.01%
2022/10/11	2	61.35	3	62.27	61.90	-1	16,130	-0.01%
2022/10/07	26	60.28	15	59.60	61.40	11	16,223	0.07%
2022/10/06	1	57.60	1	57.70	58.40	0	16,914	0.00%
2022/10/05	2	59.30	2	60.10	57.70	0	17,140	0.00%
2022/10/04	4	59.13	0	0.00	58.90	4	17,643	0.02%
2022/09/30	2	57.00	2	57.20	57.50	0	17,844	0.00%
2022/09/29	22	56.95	22	57.55	56.70	0	17,940	0.00%
2022/09/28	2	58.45	3	57.67	55.70	-1	18,250	-0.01%
2022/09/27	0	0.00	3	59.80	60.00	-3	18,417	-0.02%
2022/09/26	10	61.85	15	62.22	60.50	-5	18,458	-0.03%
2022/09/23	13	66.35	14	65.90	63.50	-1	18,549	-0.01%
2022/09/22	3	65.20	1	65.60	67.10	2	18,755	0.01%
2022/09/21	2	66.30	1	66.60	66.50	1	19,020	0.01%
2022/09/20	5	67.38	3	67.50	67.40	2	19,167	0.01%
2022/09/19	4	67.33	2	67.15	66.60	2	19,392	0.01%
2022/09/16	4	70.75	0	0.00	69.80	4	19,598	0.02%
2022/09/15	7	73.59	11	73.49	72.30	-4	19,929	-0.02%
2022/09/14	8	73.45	3	73.77	74.00	5	19,843	0.03%
2022/09/13	8	73.00	12	72.83	72.90	-4	19,733	-0.02%
2022/09/12	1	72.30	5	70.24	71.90	-4	19,496	-0.02%
2022/09/08	5	68.26	0	0.00	68.40	5	19,378	0.03%
2022/09/07	5	69.56	2	69.40	68.10	3	19,308	0.02%
2022/09/06	3	69.53	3	70.67	69.70	0	19,222	0.00%
2022/09/05	3	72.67	0	0.00	72.40	3	19,094	0.02%
2022/09/02	7	73.89	7	74.17	72.80	0	19,103	0.00%
2022/09/01	9.1	73.68	2	74.50	73.30	7.1	19,045	0.04%
2022/08/31	12	75.43	11	74.91	75.00	1	18,886	0.01%
2022/08/30	31	74.90	26	74.71	74.80	5	18,723	0.03%
2022/08/29	50.1	78.72	54.4	79.18	75.50	-4.4	18,368	-0.02%
2022/08/26	32.4	81.93	33.2	81.57	77.50	-0.8	18,057	0.00%
2022/08/25	18	76.42	13	77.58	79.20	5	17,851	0.03%
2022/08/24	24	69.43	31	69.87	72.00	-7	17,604	-0.04%
2022/08/23	2	64.10	8.5	63.84	65.50	-6.5	17,293	-0.04%
2022/08/22	4	64.88	3	64.87	64.70	1	17,379	0.01%
2022/08/19	8	66.59	7	67.53	65.60	1	17,386	0.01%
2022/08/18	4.5	65.64	3	65.70	66.50	1.5	17,172	0.01%
2022/08/17	5	64.48	16	64.88	65.30	-11	17,080	-0.06%
2022/08/16	14	65.29	11	65.82	64.90	3	16,935	0.02%
2022/08/15	8	64.56	2	64.40	64.30	6	16,755	0.04%
2022/08/12	25	67.29	21	67.41	66.10	4	16,601	0.02%
2022/08/11	18	67.19	24.5	66.89	66.00	-6.5	16,123	-0.04%
2022/08/10	21.3	66.63	7.4	67.03	66.00	13.9	15,834	0.09%
2022/08/09	1	66.60	12	66.74	68.30	-11	15,466	-0.07%
2022/08/08	15	65.35	7	65.49	64.10	8	15,127	0.05%
2022/08/05	44	65.09	52	65.15	65.60	-8	14,810	-0.05%
2022/08/04	5	59.88	6	59.73	60.60	-1	14,248	-0.01%
2022/08/03	8	62.30	3	62.83	60.50	5	14,114	0.04%
2022/08/02	5	63.38	3	63.17	63.20	2	14,025	0.01%
2022/08/01	0	0.00	4	65.13	64.50	-4	13,938	-0.03%
2022/07/29	2	63.50	3	63.40	64.40	-1	13,790	-0.01%
2022/07/28	16	64.67	12	65.92	63.30	4	13,692	0.03%
2022/07/27	2	64.30	2	64.40	64.80	0	13,495	0.00%
2022/07/26	19	65.12	13	64.75	64.30	6	13,345	0.04%
2022/07/25	10	62.64	8.5	62.76	64.40	1.5	13,040	0.01%
2022/07/22	18	64.21	19	63.66	63.30	-1	12,965	-0.01%
2022/07/21	21	66.68	17	66.78	66.00	4	12,788	0.03%
2022/07/20	13.5	68.01	69	68.67	66.40	-55.5	12,483	-0.44%
2022/07/19	8	65.18	9	64.69	66.10	-1	11,626	-0.01%
2022/07/18	36	65.34	31	64.73	64.60	5	11,303	0.04%
2022/07/15	4	62.93	2	63.30	61.70	2	10,843	0.02%
2022/07/14	9	60.67	12.3	61.79	64.00	-3.3	10,507	-0.03%
2022/07/13	3	60.50	3	60.33	62.10	0	9,668	0.00%
2022/07/12	5	56.32	11	56.21	56.50	-6	9,410	-0.06%
2022/07/11	0	0.00	2	55.30	55.30	-2	8,867	-0.02%
2022/07/08	27	51.96	11	52.10	50.30	16	8,826	0.18%
2022/07/07	13	55.41	25	55.21	53.80	-12	8,597	-0.14%
2022/07/06	13	59.72	7	59.76	54.90	6	8,421	0.07%
2022/07/05	1	55.80	24	56.53	57.60	-23	8,027	-0.29%
2022/07/04	5	55.68	2	55.90	54.50	3	7,751	0.04%
2022/07/01	3	56.47	1	54.60	53.00	2	7,606	0.03%
2022/06/30	6	60.33	7	59.24	54.80	-1	7,385	-0.01%
2022/06/29	1	61.00	1	57.70	60.70	0	7,109	0.00%
2022/06/28	3	57.57	0	57.80	57.80	3	6,767	0.04%
2022/06/27	1	57.10	3	55.47	58.70	-2	6,613	-0.03%
2022/06/24	3	53.35	2	54.30	54.20	1	6,360	0.02%
2022/06/23	15	54.86	9	54.90	52.50	6	6,032	0.10%
2022/06/22	3.3	58.47	2	57.00	57.90	1.3	5,615	0.02%
2022/06/21	0	0.00	1	64.20	62.90	-1	5,526	-0.02%
2022/06/20	0	0.00	2	61.60	59.80	-2	5,445	-0.04%
2022/06/17	3	58.60	0	0.00	59.30	3	5,407	0.06%
2022/06/16	10	62.84	3	65.00	61.30	7	5,378	0.13%
2022/06/15	1	61.00	0	0.00	61.00	1	5,312	0.02%
2022/06/14	4	62.85	0	0.00	62.90	4	5,276	0.08%
2022/06/13	1	69.90	9	69.24	67.10	-8	5,187	-0.15%
2022/06/10	1	64.50	0	0.00	66.50	1	5,089	0.02%
2022/06/09	1	61.00	0	0.00	60.50	1	5,003	0.02%
2022/06/07	10	57.68	2	57.50	58.70	8	4,918	0.16%
2022/06/06	13	59.92	22	58.85	57.50	-9	4,870	-0.18%
2022/06/02	25	57.16	17	57.94	58.80	8	4,208	0.19%
2022/06/01	15	51.40	15	52.66	53.50	0	3,204	0.00%
2022/05/31	11	46.11	36	46.92	48.70	-25	2,932	-0.85%
2022/05/30	3	44.30	8	43.78	44.30	-5	2,434	-0.21%
2022/05/27	4	39.85	4	40.44	40.30	0	2,278	0.00%
2022/05/26	1	39.30	0	0.00	38.60	1	2,228	0.04%
2022/05/24	1	38.30	0	0.00	37.30	1	2,206	0.05%
2022/05/20	0	0.00	3	38.30	37.25	-3	2,248	-0.13%
2022/05/19	4	37.80	1	37.95	37.95	3	2,261	0.13%
2022/05/12	1	35.00	0	0.00	34.45	1	2,297	0.04%
2022/05/05	1	35.95	0	0.00	35.95	1	2,236	0.04%
2022/04/28	4	36.80	2	36.85	36.30	2	2,240	0.09%
2022/04/27	8	38.76	10.1	38.15	38.05	-2.1	2,184	-0.10%
2022/04/26	2	41.20	0	0.00	42.25	2	2,166	0.09%
2022/04/22	6.1	41.88	0	0.00	41.90	6.1	2,158	0.28%
2022/04/21	7	40.71	1	40.45	40.55	6	2,291	0.26%
2022/04/20	1	39.30	2	39.05	39.40	-1	2,550	-0.04%
2022/04/19	2	38.65	0	0.00	38.60	2	2,828	0.07%
2022/04/15	3	37.63	1	37.25	37.45	2	3,086	0.06%
2022/04/14	7	39.21	0	0.00	39.25	7	3,098	0.23%
2022/04/08	1	38.50	0	0.00	38.45	1	3,177	0.03%
2022/04/07	1	39.10	0	0.00	38.30	1	3,190	0.03%
2022/04/06	1	39.45	0	0.00	40.10	1	3,187	0.03%
2022/03/31	1	38.10	0	0.00	38.00	1	3,259	0.03%
2022/03/21	0	0.00	2	39.65	38.50	-2	4,785	-0.04%
2022/03/18	4	37.49	1	37.65	37.60	3	4,821	0.06%
2022/03/15	2	35.60	0	0.00	35.45	2	4,896	0.04%
2022/03/14	2	37.20	0	0.00	37.00	2	4,903	0.04%
2022/03/11	4	37.36	0	0.00	37.30	4	4,911	0.08%
2022/03/10	2	38.10	1	38.45	38.10	1	4,911	0.02%
2022/03/08	1	37.15	0	0.00	36.00	1	4,937	0.02%
2022/03/07	1	39.50	0	0.00	38.50	1	4,913	0.02%
2022/03/04	1	41.20	1	41.65	41.20	0	4,875	0.00%
2022/03/03	3	39.48	0	0.00	39.00	3	4,787	0.06%
2022/03/02	1	40.10	0	0.00	40.05	1	4,780	0.02%
2022/02/23	1	40.15	0	0.00	40.00	1	4,836	0.02%
2022/02/21	4	39.60	0	0.00	39.75	4	4,854	0.08%
2022/02/18	2	39.20	1	39.80	40.10	1	4,919	0.02%
2022/02/17	25	38.55	6	38.33	37.95	19	4,858	0.39%
2022/02/16	3	37.42	4	37.13	37.20	-1	4,839	-0.02%
2022/02/15	1	37.10	1	37.25	37.00	0	4,890	0.00%
2022/02/14	3	35.87	1	35.80	36.40	2	4,968	0.04%
2022/02/11	8	37.18	8	37.30	37.05	0	5,099	0.00%
2022/02/10	2	36.83	2	36.50	36.95	0	5,181	0.00%
2022/02/09	2	37.20	1	37.15	37.20	1	5,327	0.02%
2022/02/08	2	36.53	2	36.23	36.50	0	5,455	0.00%
2022/02/07	1	35.80	0	0.00	35.80	1	5,746	0.02%
2022/01/25	9	34.82	7	34.84	34.30	2	5,896	0.03%
2022/01/24	12	34.97	5	34.85	35.20	7	6,081	0.12%
2022/01/21	8	36.09	5	36.28	35.60	3	6,419	0.05%
2022/01/20	6	36.92	6	36.93	37.30	0	6,573	0.00%
2022/01/19	5	37.24	5	37.17	36.55	0	6,610	0.00%
2022/01/18	6	38.91	5	38.92	38.60	1	6,625	0.02%
2022/01/17	2	38.98	2	39.38	39.15	0	6,660	0.00%
2022/01/14	2	40.43	2.1	40.71	40.70	-0.1	6,852	0.00%
2022/01/13	26	44.70	26	44.80	44.80	0	6,758	0.00%
2022/01/12	9	43.59	6	43.88	44.75	3	6,393	0.05%
2022/01/11	3	42.80	6	42.54	40.70	-3	6,084	-0.05%
2022/01/10	2	40.40	1	40.00	40.35	1	5,842	0.02%
2022/01/07	6	40.75	6	40.95	39.85	0	5,823	0.00%
2022/01/06	4	40.55	4	40.80	40.30	0	5,787	0.00%
2022/01/05	2	40.28	5.5	39.62	39.90	-3.5	5,732	-0.06%
2022/01/04	1	38.65	3	38.70	38.45	-2	5,661	-0.04%
2022/01/03	3.5	38.22	0	0.00	38.50	3.5	5,656	0.06%
2021/12/30	1	38.50	0	0.00	38.50	1	5,640	0.02%
2021/12/29	0.5	39.37	0	0.00	38.90	0.5	5,633	0.01%
2021/12/28	3	39.68	0	0.00	39.00	3	5,632	0.05%
2021/12/27	2.5	39.78	2	40.20	40.40	0.5	5,601	0.01%
2021/12/24	23	42.83	21	41.56	41.30	2	5,555	0.04%
2021/12/23	0	0.00	5.4	40.37	40.15	-5.4	5,304	-0.10%
2021/12/22	0	0.00	1.2	39.79	39.80	-1.2	5,227	-0.02%
2021/12/21	0	0.00	1	39.25	39.55	-1	5,180	-0.02%
2021/12/20	3.5	38.70	1	41.20	38.80	2.5	5,119	0.05%
2021/12/17	9	41.82	11	42.15	40.10	-2	4,992	-0.04%
2021/12/16	6	39.40	5	39.63	40.70	1	4,447	0.02%
2021/12/15	4	36.35	3	35.98	37.00	1	4,339	0.02%
2021/12/14	2	35.48	2	35.98	33.65	0	4,164	0.00%
2021/12/13	4	35.03	3	35.05	35.00	1	4,211	0.02%
2021/12/06	1	34.20	1	33.70	33.90	0	4,554	0.00%
2021/12/02	1	34.50	3	33.65	33.30	-2	4,953	-0.04%
2021/11/24	1	33.70	0.1	33.80	33.75	0.9	5,404	0.02%
2021/11/23	7	35.14	5	34.79	33.95	2	5,384	0.04%
2021/11/19	0	0.00	1	34.95	34.95	-1	5,264	-0.02%
2021/11/18	4	34.95	4	34.60	34.25	0	5,209	0.00%
2021/11/17	30	34.76	39	34.54	34.55	-9	5,174	-0.17%
2021/11/16	1	33.20	2	33.58	33.45	-1	5,069	-0.02%
2021/11/15	3	32.75	1	32.50	33.20	2	5,038	0.04%
2021/11/12	3	34.00	0	0.00	32.50	3	5,001	0.06%
2021/11/11	0	0.00	3	32.98	32.90	-3	4,940	-0.06%
2021/11/10	9	31.09	1	32.70	32.40	8	4,855	0.16%
2021/11/09	1	32.15	0	0.00	31.85	1	4,719	0.02%
2021/11/08	3	34.98	5	34.14	33.50	-2	4,617	-0.04%
2021/11/05	6	37.17	5	37.28	37.20	1	4,459	0.02%
2021/11/04	11	37.41	8	37.29	38.15	3	4,313	0.07%
2021/11/03	1	34.55	7	34.93	34.70	-6	4,011	-0.15%
2021/11/02	7	34.25	1	34.75	34.30	6	3,942	0.15%
2021/11/01	3	35.93	3	36.52	35.05	0	3,830	0.00%
2021/10/29	12	34.32	18	34.17	35.00	-6	3,623	-0.17%
2021/10/28	2	32.60	5	32.72	32.85	-3	3,257	-0.09%
2021/10/27	7	29.81	3	30.30	29.90	4	3,067	0.13%
2021/10/26	2	31.35	4	32.66	31.30	-2	2,990	-0.07%
2021/10/25	4	31.49	1	31.90	31.65	3	2,902	0.10%
2021/10/22	5	31.76	6	31.07	32.45	-1	2,833	-0.04%
2021/10/21	0	0.00	6.1	30.11	30.50	-6.1	2,545	-0.24%
2021/10/12	1	28.05	1	27.45	27.70	0	2,678	0.00%
2021/10/08	2	27.68	1	27.40	27.45	1	2,665	0.04%
2021/10/01	1	27.70	0	0.00	26.00	1	2,598	0.04%
2021/09/30	1	28.10	0	0.00	27.70	1	2,574	0.04%
2021/09/29	1	27.60	5	28.00	27.30	-4	2,560	-0.16%
2021/09/28	1	27.55	0	0.00	27.60	1	2,543	0.04%
2021/09/27	1	27.00	2	28.05	27.55	-1	2,530	-0.04%
2021/09/24	2	27.25	0	0.00	27.00	2	2,503	0.08%
2021/09/23	12.1	27.56	14	27.76	27.40	-1.9	2,472	-0.08%
2021/09/22	3	28.62	1	28.30	28.10	2	2,427	0.08%
2021/09/17	8	30.65	6	30.15	29.75	2	2,378	0.08%
2021/09/16	19	30.23	22	30.27	30.45	-3	2,306	-0.13%
2021/09/15	3	28.00	0	0.00	28.60	3	2,171	0.14%
2021/09/14	5	29.19	1	29.95	28.10	4	2,081	0.19%
2021/09/13	4	30.93	4	30.64	29.55	0	2,007	0.00%
2021/09/10	4	31.48	6	31.63	31.00	-2	1,915	-0.10%
2021/09/09	7	29.16	7	29.35	31.30	0	1,769	0.00%
2021/09/08	7	30.37	5	30.62	29.35	2	1,679	0.12%
2021/09/07	9	29.33	17	30.34	29.90	-8	1,467	-0.55%
2021/09/06	7	28.96	5	28.79	28.40	2	1,228	0.16%
2021/09/03	2	28.35	2	29.10	27.80	0	1,067	0.00%
2021/09/02	55	28.28	55	28.13	28.10	0	982	0.00%
2021/09/01	9	27.94	8	28.11	27.90	1	933	0.11%
2021/08/31	57.1	28.28	58	28.49	27.75	-1	873	-0.11%
2021/08/30	1	28.20	0	0.00	28.20	1	688	0.15%
2021/08/04	1	23.30	0	0.00	23.25	1	735	0.14%
2021/07/27	0	0.00	1	25.15	24.25	-1	888	-0.11%
2021/07/22	3	26.25	3	26.70	26.30	0	909	0.00%
2021/07/21	2	26.65	8	26.49	26.45	-6	907	-0.66%
2021/07/20	6	26.13	0	0.00	26.35	6	889	0.67%
2021/07/19	2	25.38	2	25.20	26.00	0	821	0.00%
2021/06/29	1	20.70	0	0.00	20.90	1	1,114	0.09%
2021/06/28	0	0.00	5	21.00	21.05	-5	1,116	-0.45%
2021/06/15	0	0.00	5	22.00	22.00	-5	1,135	-0.44%
2021/05/12	0	0.00	3	20.20	19.10	-3	1,020	-0.29%
2021/05/10	0	0.00	20	22.85	22.95	-20	961	-2.08%
2021/05/06	0	0.00	5	22.25	22.25	-5	921	-0.54%
2021/05/04	2	23.80	0	0.00	23.80	2	862	0.23%
2021/04/29	1	26.10	0	0.00	26.05	1	782	0.13%
2021/04/27	0	0.00	2	27.00	26.80	-2	738	-0.27%
2021/04/26	35	28.05	0	0.00	27.20	35	714	4.90%
2021/04/22	0	0.00	1	28.20	26.60	-1	659	-0.15%
2021/04/21	7	30.34	1	31.00	29.00	6	620	0.97%
2021/04/20	7	31.89	6	32.68	32.00	1	547	0.18%
2021/04/19	6	31.65	10	31.55	31.45	-4	499	-0.80%
2021/04/16	7	28.81	0	0.00	29.65	7	428	1.63%
2021/03/31	0	0.00	0.5	21.70	21.95	-0.5	208	-0.25%
2021/01/21	0	0.00	6	21.67	21.55	-6	308	-1.95%
2021/01/20	1	21.65	0	0.00	21.70	1	306	0.33%
2021/01/19	5	22.00	0	0.00	22.10	5	303	1.65%
2021/01/12	0	0.00	1	23.00	23.00	-1	282	-0.35%
2020/12/29	2	21.88	2	21.95	21.95	0	263	0.00%
2020/11/24	1	23.55	0	0.00	23.40	1	186	0.54%
2020/11/23	0	0.00	2	23.70	23.75	-2	187	-1.07%
2020/11/06	17	22.03	15	22.10	21.50	2	204	0.98%
2020/09/24	3	20.70	3	20.50	20.45	0	244	0.00%
2020/09/16	0	0.00	2	22.35	22.30	-2	327	-0.61%
2020/09/14	0	0.00	4	22.08	22.25	-4	337	-1.18%
2020/09/11	4	21.98	0	0.00	21.90	4	338	1.18%
2020/09/09	0	0.00	1	22.10	22.50	-1	343	-0.29%
2020/09/02	0	0.00	0.1	22.60	22.60	-0.1	357	-0.03%
2020/08/26	0	0.00	5	22.45	22.25	-5	350	-1.43%
2020/08/25	5	22.15	0	0.00	22.70	5	348	1.43%
2020/08/07	1	22.85	0	0.00	22.80	1	327	0.31%
2020/07/09	0	0.00	8	24.40	24.85	-8	361	-2.21%
2020/07/01	2	23.40	0	0.00	23.30	2	368	0.54%
2020/06/29	3	23.30	0	0.00	23.30	3	375	0.80%
2020/06/24	2	23.93	6	24.22	23.80	-4	389	-1.03%
2020/06/23	11	25.06	4	24.75	24.75	7	385	1.82%
2020/06/10	0	0.00	10	24.21	24.10	-10	316	-3.16%
2020/06/09	0	0.00	2	24.55	24.40	-2	322	-0.62%
2020/06/08	0	0.00	2	24.30	24.30	-2	330	-0.61%
2020/05/29	5	23.75	0	0.00	23.75	5	333	1.50%
2020/05/28	2	23.80	0	0.00	23.75	2	336	0.59%
2020/05/26	2	24.25	20	24.30	24.40	-18	348	-5.17%
2020/05/22	13	23.50	0	0.00	23.65	13	342	3.79%
2020/05/15	2	24.15	0	0.00	23.80	2	341	0.59%
2020/05/14	5	24.43	0	0.00	24.55	5	338	1.48%
2020/05/11	0	0.00	5	25.67	25.35	-5	330	-1.51%
2020/05/07	5	25.00	0	0.00	25.00	5	319	1.56%
2020/04/15	0	0.00	7	23.58	23.70	-7	474	-1.48%
2020/04/13	0	0.00	2	23.50	22.60	-2	474	-0.42%
2020/04/10	0	0.00	6	23.60	23.60	-6	474	-1.26%
2020/03/13	5	19.80	0	0.00	19.80	5	679	0.74%
2020/03/12	1	22.20	0	0.00	21.50	1	675	0.15%
2020/03/11	1	24.55	0	0.00	23.80	1	665	0.15%
2020/03/10	0	0.00	1	23.25	24.45	-1	666	-0.15%
2020/03/09	5	24.00	5	23.90	23.70	0	662	0.00%
2020/03/05	5	25.55	2	25.58	25.40	3	659	0.46%
2020/03/04	0	0.00	2	24.55	24.70	-2	661	-0.30%
2020/03/02	3	24.10	0	0.00	24.10	3	666	0.45%
2020/02/25	1	25.80	2	26.00	26.00	-1	668	-0.15%
2020/02/05	0	0.00	5	26.20	26.85	-5	772	-0.65%
2020/02/03	5	25.00	0	0.00	25.05	5	762	0.66%
2020/01/20	0	0.00	2	30.50	30.45	-2	720	-0.28%
2020/01/15	0	0.00	1	30.05	30.00	-1	673	-0.15%
2019/12/24	0	0.00	5	28.95	28.90	-5	758	-0.66%
2019/12/23	2	28.65	0	0.00	28.55	2	759	0.26%
2019/12/19	1	29.30	2	29.35	28.70	-1	765	-0.13%
2019/12/18	2	28.80	0	0.00	28.75	2	771	0.26%
2019/12/17	3	28.85	1	29.00	28.75	2	783	0.26%
2019/12/13	4	28.98	0	0.00	28.25	4	769	0.52%
2019/12/12	30	31.19	27	31.57	29.40	3	749	0.40%
2019/12/11	0	0.00	1	31.35	31.35	-1	618	-0.16%
2019/12/10	0	0.00	2	28.50	28.50	-2	568	-0.35%
2019/12/05	2	28.05	0	0.00	28.05	2	682	0.29%
2019/11/22	0	0.00	6	27.58	27.40	-6	1,007	-0.60%
2019/11/20	0	0.00	3	28.50	28.40	-3	996	-0.30%
2019/11/18	15	29.90	1	30.00	29.85	14	982	1.43%
2019/11/15	1	28.00	0	0.00	28.05	1	942	0.11%
2019/11/14	2	28.28	0	0.00	27.80	2	943	0.21%
2019/11/11	0	0.00	1	28.20	27.90	-1	977	-0.10%
2019/11/06	1	27.00	0	0.00	26.35	1	1,030	0.10%
2019/11/05	0	0.00	1	27.50	27.80	-1	1,043	-0.10%
2019/10/31	0	0.00	0.1	28.90	28.85	-0.1	1,062	-0.01%
2019/10/28	1	28.90	1	29.25	29.25	0	1,101	0.00%
2019/10/24	2	28.65	1	28.70	28.70	1	1,190	0.08%
2019/10/22	0	0.00	5	28.95	28.65	-5	1,357	-0.37%
2019/10/16	2	31.10	15	30.77	30.25	-13	1,450	-0.90%
2019/10/15	15	29.93	0	0.00	31.00	15	1,409	1.06%
2019/10/14	1	29.30	7	29.00	28.80	-6	1,381	-0.43%
2019/10/08	0	0.00	1	28.75	28.40	-1	1,384	-0.07%
2019/10/07	2	28.80	0	0.00	28.85	2	1,411	0.14%
2019/10/04	5	28.88	0	0.00	28.40	5	1,412	0.35%
2019/10/03	5	29.10	0	0.00	29.40	5	1,405	0.36%
2019/09/23	0	0.00	16	29.31	29.10	-16	1,407	-1.14%
2019/09/20	0	0.00	1	29.00	28.85	-1	1,397	-0.07%
2019/09/17	2	28.90	2	28.35	28.10	0	1,382	0.00%
2019/09/12	7	28.10	0	0.00	28.10	7	1,378	0.51%
2019/09/09	3	30.35	3	29.90	28.25	0	1,372	0.00%
2019/09/06	0	0.00	6	28.88	29.05	-6	1,356	-0.44%
2019/09/05	1	29.00	1	29.00	29.70	0	1,328	0.00%
2019/09/04	13	28.65	5	27.80	29.35	8	1,279	0.63%
2019/09/03	8	27.19	5	26.93	26.70	3	1,178	0.25%
2019/08/29	0	0.00	3	24.70	24.70	-3	1,204	-0.25%
2019/08/27	0	0.00	10	25.33	25.55	-10	1,207	-0.83%
2019/08/22	0	0.00	0.1	24.80	24.65	-0.1	1,284	-0.01%
2019/08/21	6	24.28	4	24.40	24.30	2	1,291	0.15%
2019/08/20	2	24.55	6	24.68	24.70	-4	1,287	-0.31%
2019/08/19	4	24.85	0	0.00	24.70	4	1,285	0.31%
2019/08/15	4	24.43	0	0.00	24.40	4	1,277	0.31%
2019/08/14	7	26.59	0	0.00	25.85	7	1,256	0.56%
2019/08/13	0.2	26.50	0	0.00	26.50	0.2	1,242	0.02%
2019/08/08	0	0.00	7	26.42	26.25	-7	1,192	-0.59%
2019/08/07	11	26.87	5	25.93	26.45	6	1,180	0.51%
2019/08/06	0	0.00	1	26.00	26.00	-1	1,150	-0.09%
2019/08/01	0	0.00	3	25.40	25.20	-3	1,144	-0.26%
2019/07/30	0	0.00	2	25.20	25.40	-2	1,138	-0.18%
2019/07/29	1	25.80	0	0.00	25.30	1	1,125	0.09%
2019/07/26	4	26.90	0	0.00	26.55	4	1,101	0.36%
2019/07/24	5	26.22	8	25.30	25.75	-3	1,013	-0.30%
2019/07/23	48	25.35	38	25.70	25.70	10	880	1.14%
2019/07/22	1	23.15	28	22.96	23.40	-27	806	-3.35%
2019/07/19	0	0.00	6	21.97	21.90	-6	790	-0.76%
2019/07/18	6	21.62	0	0.00	21.60	6	804	0.75%
2019/06/19	0	0.00	3	21.15	20.35	-3	1,054	-0.28%
2019/06/14	3	21.05	4	22.70	20.85	-1	1,002	-0.10%
2019/06/12	4	21.54	0	0.00	21.45	4	951	0.42%
2019/06/11	0	0.00	5	22.02	22.00	-5	934	-0.54%
2019/06/06	5	20.90	0	0.00	20.60	5	881	0.57%
2019/06/05	0	0.00	182	21.14	21.15	-182	867	-20.98%	大賣/鉅額交易
2019/05/31	0	0.00	2	20.00	20.10	-2	802	-0.25%
2019/05/30	2	20.05	0	0.00	20.35	2	758	0.26%
2019/05/24	2	17.30	0	0.00	17.60	2	734	0.27%
2019/05/08	0	0.00	12	20.50	20.50	-12	709	-1.69%
2019/04/26	2	22.05	0	0.00	22.20	2	696	0.29%
2019/04/24	0	0.00	1	23.10	23.80	-1	670	-0.15%
2019/04/19	6	22.78	2	22.95	22.00	4	631	0.63%
2019/04/18	3	22.58	0	0.00	22.55	3	591	0.51%
2019/04/17	0	0.00	1	20.50	21.00	-1	547	-0.18%
2019/04/15	0	0.00	1	19.00	19.55	-1	471	-0.21%
2019/04/12	6	17.00	0	0.00	17.80	6	424	1.41%
2019/03/29	0.1	14.60	0	0.00	14.40	0.1	331	0.03%
2019/01/30	0	0.00	4	14.45	14.45	-4	222	-1.80%
2019/01/28	71	14.35	0	0.00	14.35	71	219	32.33%
2019/01/25	66	14.25	0	0.00	14.35	66	217	30.34%
2019/01/23	2	13.80	0	0.00	13.90	2	210	0.95%
2019/01/11	40	13.20	0	0.00	13.10	40	176	22.64%
2019/01/10	0	0.00	1	13.30	13.20	-1	174	-0.57%
2019/01/03	4	13.10	0	0.00	13.20	4	163	2.44%
2018/12/27	0	0.00	1	13.45	13.35	-1	160	-0.62%
2018/12/26	0	0.00	2	13.38	13.30	-2	155	-1.29%
2018/10/09	3	18.20	0	0.00	18.20	3	286	1.05%
2018/09/07	10	20.00	0	0.00	20.20	10	278	3.60%
2018/08/28	0	0.00	1	23.45	22.15	-1	258	-0.39%
2018/08/27	1	21.75	5.4	20.70	22.60	-4.4	229	-1.92%
2018/06/08	0	0.00	11	21.70	20.90	-11	108	-10.16%
2018/06/04	0	0.00	4	19.00	18.90	-4	70	-5.71%
2018/06/01	0	0.00	5	19.00	19.05	-5	69	-7.16%
2018/05/25	0	0.00	3	19.45	19.50	-3	69	-4.30%
2018/04/25	0	0.00	4	19.00	19.05	-4	53	-7.48%
2018/04/11	0	0.00	1	20.50	20.40	-1	55	-1.81%
2018/03/31	0	0.00	8	21.08	20.90	-8	54	-14.72%
2018/03/30	0	0.00	3	21.90	21.20	-3	53	-5.62%
2018/03/26	10	22.50	0	0.00	22.50	10	57	17.52%
2018/03/21	1	23.25	0	0.00	23.25	1	54	1.83%
2018/03/13	4	23.05	0	0.00	23.30	4	57	6.97%
2018/03/07	10	23.10	0	0.00	23.05	10	63	15.75%
2018/01/11	1	26.55	0	0.00	26.60	1	65	1.52%
2018/01/08	2	25.25	0	0.00	25.30	2	64	3.11%
2018/01/05	1	25.35	0	0.00	25.60	1	69	1.45%
2018/01/03	5	25.50	0	0.00	25.40	5	70	7.11%