虹堡 (5258)-中國信託-高雄券商分點個股進出

台股 » 個股 » 虹堡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

虹堡

(5258)

可現股當沖

股價
122.0
漲跌
▼1.5
漲幅
-1.21%
成交量
1,044張
產業
上市電腦週邊類股
256人加入追蹤

立即追蹤
本地時間:14:30

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

虹堡 (5258)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	3	123.00	2	122.50	122.00	1	3,506	0.03%
2024/05/16	2.2	123.09	0	0.00	123.50	2.2	3,594	0.06%
2024/05/15	0.2	124.00	0	0.00	122.50	0.2	3,653	0.01%
2024/05/09	2	123.00	1	124.50	122.50	1	3,887	0.03%
2024/05/07	3	122.67	0	0.00	123.00	3	3,888	0.08%
2024/05/06	0.2	128.00	0	0.00	126.00	0.2	3,865	0.01%
2024/05/03	0	0.00	1	128.00	128.00	-1	3,874	-0.03%
2024/05/02	1	127.50	0	0.00	126.50	1	3,884	0.03%
2024/04/30	0	0.00	1	128.50	128.50	-1	3,877	-0.03%
2024/04/29	0	0.00	1	129.50	129.00	-1	3,885	-0.03%
2024/04/24	1	128.00	0	0.00	128.50	1	3,934	0.03%
2024/04/19	0	0.00	1	123.00	127.50	-1	4,125	-0.02%
2024/04/17	4	130.75	0	0.00	131.00	4	4,404	0.09%
2024/04/16	1	130.00	0	0.00	128.50	1	4,403	0.02%
2024/04/12	2	140.75	1	141.50	140.50	1	4,368	0.02%
2024/04/10	0	0.00	1	147.00	143.50	-1	4,398	-0.02%
2024/04/09	1	141.00	0	0.00	141.50	1	4,376	0.02%
2024/04/08	1	142.50	0	142.50	142.50	1	4,367	0.02%
2024/04/03	1	144.00	0	0.00	143.50	1	4,358	0.02%
2024/04/02	5	145.60	3	145.33	146.00	2	4,355	0.05%
2024/04/01	1	145.50	8	145.88	147.00	-7	4,344	-0.16%
2024/03/28	13	144.77	12	139.54	140.00	1	4,251	0.02%
2024/03/27	0	0.00	0.1	142.50	141.50	-0.1	4,200	0.00%
2024/03/26	4	143.50	0	0.00	142.00	4	4,172	0.10%
2024/03/25	11	146.09	20	141.80	147.50	-9	4,140	-0.22%
2024/03/22	1	133.50	2	135.25	136.00	-1	4,040	-0.02%
2024/03/21	1	133.00	0	0.00	133.00	1	4,064	0.02%
2024/03/20	1	136.00	0	0.00	133.50	1	4,093	0.02%
2024/03/19	1	136.50	1	137.50	138.00	0	4,135	0.00%
2024/03/14	1	134.50	0	0.00	134.50	1	4,362	0.02%
2024/03/13	0	0.00	2	136.00	136.50	-2	4,427	-0.05%
2024/03/12	3	133.33	18	135.31	135.00	-15	4,398	-0.34%
2024/03/11	2	123.75	1	124.50	126.00	1	4,327	0.02%
2024/03/08	1	129.50	1	123.00	123.00	0	4,377	0.00%
2024/03/07	10	132.30	0	0.00	129.50	10	4,401	0.23%
2024/03/06	6.6	135.87	0.3	137.50	135.50	6.3	4,484	0.14%
2024/03/05	0.1	139.50	0.3	139.50	139.00	-0.2	4,499	0.00%
2024/03/04	3.4	141.49	14	141.32	140.00	-10.6	4,517	-0.23%
2024/03/01	6	138.83	4	136.50	136.50	2	4,545	0.04%
2024/02/29	7	137.29	12	138.50	138.00	-5	4,750	-0.11%
2024/02/27	10.6	135.63	10	136.00	136.00	0.6	4,989	0.01%
2024/02/26	2	135.75	6	138.00	135.50	-4	5,040	-0.08%
2024/02/23	4	138.13	6	137.33	132.00	-2	5,319	-0.04%
2024/02/22	1	134.50	3	134.17	134.00	-2	5,372	-0.04%
2024/02/21	4	135.13	2	136.00	134.50	2	5,466	0.04%
2024/02/20	33.1	131.45	39	135.31	133.50	-5.9	5,404	-0.11%
2024/02/19	3	127.17	15.1	128.44	128.50	-12.1	5,211	-0.23%
2024/02/16	2	121.75	1	123.50	123.00	1	5,284	0.02%
2024/02/05	1	124.00	0	0.00	123.50	1	5,609	0.02%
2024/02/02	1	128.50	7	127.43	125.50	-6	5,833	-0.10%
2024/02/01	5	126.30	5	125.00	125.50	0	5,847	0.00%
2024/01/31	1	117.50	0	0.00	118.50	1	6,053	0.02%
2024/01/30	1	118.00	0	0.00	117.50	1	6,141	0.02%
2024/01/26	0	0.00	0	119.00	117.50	0	6,761	0.00%
2024/01/25	1	119.50	1	121.00	118.50	0	7,020	0.00%
2024/01/24	0.1	123.00	0	0.00	122.50	0.1	7,098	0.00%
2024/01/23	2	124.75	6	125.25	123.50	-4	7,271	-0.06%
2024/01/19	0	0.00	2	122.50	123.50	-2	7,890	-0.03%
2024/01/18	0	0.00	1	123.50	123.50	-1	8,342	-0.01%
2024/01/17	0	0.00	6	126.33	125.50	-6	8,692	-0.07%
2024/01/16	3	128.00	1.1	127.59	127.50	1.9	8,759	0.02%
2024/01/15	7	127.00	3.5	129.43	129.00	3.5	8,729	0.04%
2024/01/12	4	126.13	7	125.64	124.50	-3	8,636	-0.03%
2024/01/11	18	124.31	14	126.21	126.50	4	8,511	0.05%
2024/01/10	0.1	114.50	4	114.50	115.00	-3.9	8,445	-0.05%
2024/01/09	1	114.00	2	115.00	114.00	-1	8,467	-0.01%
2024/01/08	1	116.50	14	115.21	115.00	-13	8,497	-0.15%
2024/01/05	0	0.00	30	116.50	117.00	-30	8,538	-0.35%
2024/01/04	1	119.50	12	119.25	119.00	-11	8,639	-0.13%
2024/01/03	2.4	122.58	0	0.00	122.50	2.4	8,636	0.03%
2023/12/29	12	123.42	0	0.00	124.00	12	8,859	0.14%
2023/12/28	10	124.00	3.1	123.98	123.50	6.9	8,925	0.08%
2023/12/27	5	123.40	1	123.00	123.00	4	8,967	0.04%
2023/12/25	0.5	124.00	1	124.00	123.00	-0.5	9,067	-0.01%
2023/12/22	1	126.50	0	0.00	125.50	1	9,076	0.01%
2023/12/21	1	125.00	1	123.00	126.00	0	9,120	0.00%
2023/12/20	1	126.00	0	126.00	124.50	1	9,264	0.01%
2023/12/19	3.1	124.06	2	124.50	126.50	1.1	9,225	0.01%
2023/12/18	0	0.00	0.1	124.50	122.50	-0.1	9,200	0.00%
2023/12/15	2.2	123.70	1	124.50	122.50	1.2	9,201	0.01%
2023/12/14	3	125.50	2.1	125.31	125.50	0.9	9,199	0.01%
2023/12/13	4.1	126.90	4.3	125.23	124.50	-0.1	9,142	0.00%
2023/12/12	6.3	128.52	1	128.52	127.00	5.2	9,180	0.06%
2023/12/11	29.3	130.80	29	131.50	132.50	0.3	9,214	0.00%
2023/12/08	34.2	133.97	3	136.17	133.50	31.2	9,181	0.34%
2023/12/07	2	135.75	8	135.06	136.00	-6	9,292	-0.06%
2023/12/06	1	137.50	0	0.00	136.50	1	9,364	0.01%
2023/12/05	6	137.92	0	0.00	136.50	6	9,522	0.06%
2023/12/04	5.3	140.19	5.2	141.68	141.50	0.2	9,639	0.00%
2023/12/01	17.3	143.24	3	140.17	140.00	14.3	9,825	0.15%
2023/11/30	19.1	145.13	0.4	145.29	146.00	18.7	9,826	0.19%
2023/11/29	7	145.50	1	145.50	144.50	6	9,790	0.06%
2023/11/28	8	146.50	1	149.00	146.00	7	9,730	0.07%
2023/11/27	8	150.17	9	150.11	145.50	-1	9,606	-0.01%
2023/11/24	7	147.71	25.1	147.24	150.00	-18.1	9,404	-0.19%
2023/11/22	28	143.59	35.2	146.85	141.50	-7.2	8,958	-0.08%
2023/11/21	16.1	143.28	11	144.91	142.00	5.1	8,620	0.06%
2023/11/20	2	140.00	4	142.75	144.00	-2	8,479	-0.02%
2023/11/17	37	138.74	25	136.72	137.00	12	8,363	0.14%
2023/11/16	14.1	139.65	4	139.63	140.00	10.1	8,329	0.12%
2023/11/15	40	142.15	6	141.75	140.00	34	8,276	0.41%
2023/11/14	7	146.57	9	145.67	145.00	-2	8,172	-0.02%
2023/11/13	7	144.29	21	146.07	147.50	-14	8,097	-0.17%
2023/11/10	32	135.58	2	136.75	139.00	30	7,880	0.38%
2023/11/09	2	142.50	1	141.00	141.00	1	7,724	0.01%
2023/11/08	20	145.85	22.1	148.11	144.00	-2.1	7,841	-0.03%
2023/11/07	14.1	142.15	16	141.72	141.50	-1.9	7,550	-0.02%
2023/11/06	57	143.40	67	144.57	143.50	-10	7,565	-0.13%
2023/11/03	8	138.00	26	139.06	137.50	-18	7,246	-0.25%
2023/11/02	15	135.10	23	136.70	135.50	-8	7,069	-0.11%
2023/11/01	2	129.50	5	130.70	132.00	-3	6,861	-0.04%
2023/10/31	26	130.98	7	134.14	129.50	19	6,828	0.28%
2023/10/30	30	131.23	18	131.28	132.50	12	6,783	0.18%
2023/10/27	43	134.60	65.3	134.42	133.00	-22.3	6,715	-0.33%
2023/10/26	87	133.35	189.2	133.23	131.00	-102.2	6,414	-1.59%	大賣/鉅額交易
2023/10/25	36	130.17	41	132.34	130.50	-5	6,080	-0.08%
2023/10/24	0	0.00	3	122.67	124.00	-3	5,827	-0.05%
2023/10/23	4	114.25	36	112.50	113.00	-32	5,903	-0.54%
2023/10/20	1	114.50	0	0.00	115.00	1	6,238	0.02%
2023/10/19	1	116.00	1	114.00	116.00	0	6,386	0.00%
2023/10/18	4.2	116.02	30	112.53	112.00	-25.8	6,579	-0.39%
2023/10/17	2	123.50	1	124.00	124.00	1	6,656	0.02%
2023/10/16	4	125.50	1	123.50	123.50	3	6,876	0.04%
2023/10/13	6	126.00	100	126.88	127.00	-94	7,121	-1.32%
2023/10/12	11	124.64	23	125.70	126.00	-12	7,514	-0.16%
2023/10/11	19	121.79	2	122.00	120.00	17	7,832	0.22%
2023/10/06	8	124.75	46	124.09	125.50	-38	8,126	-0.47%
2023/10/05	29	126.26	19.5	125.64	125.50	9.5	8,479	0.11%
2023/10/04	1	121.00	2	122.75	121.50	-1	8,450	-0.01%
2023/10/03	4.3	121.88	47	121.11	121.00	-42.7	8,489	-0.50%
2023/10/02	19	125.55	8	123.81	122.50	11	8,483	0.13%
2023/09/28	1	122.00	0	0.00	123.00	1	8,419	0.01%
2023/09/27	1.5	122.67	2	123.50	123.00	-0.5	8,446	-0.01%
2023/09/26	8	123.94	7.1	121.87	121.50	0.9	8,536	0.01%
2023/09/25	2.1	124.02	5	123.50	123.50	-2.9	8,618	-0.03%
2023/09/22	0	0.00	8	117.00	118.50	-8	8,531	-0.09%
2023/09/21	2	117.00	24	116.77	117.00	-22	8,554	-0.26%
2023/09/20	1	117.00	31	117.56	116.50	-30	8,580	-0.35%
2023/09/19	2	119.50	0	0.00	117.00	2	8,653	0.02%
2023/09/18	1	121.00	1	120.00	120.00	0	8,740	0.00%
2023/09/15	7	122.36	2	122.25	120.50	5	9,032	0.06%
2023/09/14	5	122.30	5.3	121.38	123.50	-0.3	9,122	0.00%
2023/09/13	0	0.00	5	114.50	118.00	-5	9,287	-0.05%
2023/09/12	21.3	114.34	10	113.50	113.50	11.3	9,972	0.11%
2023/09/11	7	119.86	6.3	120.16	119.50	0.7	10,044	0.01%
2023/09/08	12	120.54	43.3	123.40	123.50	-31.3	10,667	-0.29%
2023/09/07	26.2	120.87	22.1	119.57	120.50	4.1	10,830	0.04%
2023/09/06	40.1	116.19	43.5	115.90	118.50	-3.4	10,925	-0.03%
2023/09/05	11.1	112.92	4	113.00	112.50	7.1	10,674	0.07%
2023/09/04	20	104.00	18	104.00	104.50	2	10,577	0.02%
2023/09/01	0.3	106.00	0	0.00	104.50	0.3	10,571	0.00%
2023/08/29	2	102.00	0	0.00	103.00	2	10,753	0.02%
2023/08/25	4	103.00	0	0.00	102.50	4	10,966	0.04%
2023/08/24	1	103.00	3	104.67	103.50	-2	10,980	-0.02%
2023/08/23	1	103.50	0	0.00	103.50	1	11,003	0.01%
2023/08/22	1	104.50	0	0.00	104.00	1	11,025	0.01%
2023/08/21	2	104.50	0	0.00	106.00	2	11,058	0.02%
2023/08/18	11	103.68	0	0.00	104.00	11	11,141	0.10%
2023/08/17	2.5	109.60	0	0.00	108.00	2.5	11,174	0.02%
2023/08/16	20	103.25	12	104.42	104.50	8	11,158	0.07%
2023/08/15	62	106.03	1	106.00	104.00	61	11,264	0.54%
2023/08/14	167	99.91	0	0.00	101.00	167	11,396	1.47%	大買/鉅額交易
2023/08/11	39	111.00	0	0.00	111.00	39	11,351	0.34%
2023/08/10	9	122.50	2	122.00	123.00	7	11,650	0.06%
2023/08/09	13	122.88	3	123.33	125.00	10	11,797	0.08%
2023/08/08	21	122.79	3	122.67	123.00	18	12,044	0.15%
2023/08/07	23	124.09	0	0.00	124.50	23	12,120	0.19%
2023/08/04	15	120.03	15	123.50	122.00	0	12,227	0.00%
2023/08/02	14	126.68	9.1	125.03	123.50	4.9	12,185	0.04%
2023/08/01	14	129.32	13	131.35	130.50	1	12,071	0.01%
2023/07/31	44	133.97	11	133.32	131.50	33	12,003	0.27%
2023/07/28	12	130.33	12.2	132.60	133.00	-0.2	11,831	0.00%
2023/07/27	16	136.63	15.1	137.47	135.00	1	11,704	0.01%
2023/07/26	19	135.29	11	135.36	134.50	8	11,608	0.07%
2023/07/25	60	141.93	55.3	141.19	140.50	4.7	11,468	0.04%
2023/07/24	30.1	135.79	14.2	137.06	135.00	15.9	11,130	0.14%
2023/07/21	9	136.44	25	137.74	138.00	-16	10,988	-0.15%
2023/07/20	6	130.75	70	132.27	132.50	-64	10,836	-0.59%
2023/07/19	33	134.50	48	132.73	131.00	-15	10,703	-0.14%
2023/07/18	29.2	128.86	4.1	132.52	129.50	25.1	10,520	0.24%
2023/07/17	87.4	136.32	95	140.16	133.50	-7.7	10,314	-0.07%
2023/07/14	57	126.65	237	128.84	133.00	-180	9,914	-1.82%	大賣/鉅額交易
2023/07/13	18	123.25	23	123.28	121.00	-5	9,574	-0.05%
2023/07/12	61	119.78	47	116.15	116.00	14	9,439	0.15%
2023/07/11	0	0.00	13.1	119.39	121.00	-13.1	9,321	-0.14%
2023/07/10	21	106.69	2	107.00	110.00	19	9,317	0.20%
2023/07/07	0	0.00	0.1	105.50	108.00	-0.1	9,282	0.00%
2023/07/06	7	107.86	11	107.09	107.50	-4	9,330	-0.04%
2023/07/05	21	111.26	11	110.00	110.00	10	9,376	0.11%
2023/07/04	6	108.92	5	109.80	110.50	1	9,354	0.01%
2023/07/03	26	109.35	26	111.42	108.50	0	9,285	0.00%
2023/06/30	11	106.00	3	106.67	106.00	8	9,220	0.09%
2023/06/29	0	0.00	1	105.00	106.50	-1	9,319	-0.01%
2023/06/28	3.1	107.98	3	107.67	105.00	0.1	9,551	0.00%
2023/06/27	17	106.88	1	107.50	106.50	16	9,585	0.17%
2023/06/26	6	110.75	5	109.50	110.50	1	9,554	0.01%
2023/06/21	92.2	110.95	42	110.32	111.00	50.2	9,548	0.53%
2023/06/20	12	116.08	12	115.79	116.00	0	9,306	0.00%
2023/06/19	100	119.31	77	116.82	116.00	23	9,397	0.24%
2023/06/16	19	117.37	54	117.78	117.50	-35	9,308	-0.38%
2023/06/15	8	112.75	244.3	113.42	114.50	-236.3	8,638	-2.74%	大賣/鉅額交易
2023/06/14	64.3	105.59	197.2	104.21	104.50	-132.9	8,456	-1.57%	大賣/鉅額交易
2023/06/13	16	97.18	57	99.77	101.50	-41	7,851	-0.52%
2023/06/12	42	92.43	66.1	93.07	92.40	-24.1	7,642	-0.32%
2023/06/08	10	88.69	30.1	88.80	89.00	-20.1	7,717	-0.26%
2023/06/07	1	89.20	3	89.10	88.40	-2	7,903	-0.03%
2023/06/06	24	88.10	7.4	88.63	87.80	16.6	8,196	0.20%
2023/06/05	0	0.00	57	90.13	89.80	-57	8,479	-0.67%
2023/06/02	44.2	92.49	30	92.60	91.30	14.2	8,675	0.16%
2023/06/01	4	90.83	21	93.81	94.00	-17	9,038	-0.19%
2023/05/31	10	90.75	11	90.79	90.70	-1	9,356	-0.01%
2023/05/30	25	91.10	20	90.28	90.00	5	9,772	0.05%
2023/05/29	3	90.50	11	90.25	91.00	-8	9,927	-0.08%
2023/05/26	24.2	88.13	25	88.02	87.60	-0.8	10,283	-0.01%
2023/05/25	37	89.15	2	89.20	89.40	35	11,151	0.31%
2023/05/24	29.2	92.38	6.5	90.96	90.60	22.7	11,347	0.20%
2023/05/23	3	91.07	18.5	90.92	91.20	-15.5	11,719	-0.13%
2023/05/22	1	89.40	1	90.00	90.00	0	12,315	0.00%
2023/05/19	34.1	89.17	7	89.76	88.80	27.1	12,442	0.22%
2023/05/18	2	90.80	21	90.62	91.00	-19	12,423	-0.15%
2023/05/17	7	89.00	68	88.82	88.60	-61	12,273	-0.50%
2023/05/16	55	90.13	45	90.60	87.60	10	12,176	0.08%
2023/05/15	120	86.29	7	86.77	86.50	113	11,932	0.95%	大買/鉅額交易
2023/05/12	42	83.93	147	87.69	88.90	-105	11,857	-0.89%	大賣/鉅額交易
2023/05/11	39	82.98	34	80.71	80.90	5	11,695	0.04%
2023/05/10	10	86.18	12	85.61	86.50	-2	11,683	-0.02%
2023/05/09	1	82.90	0	0.00	82.70	1	11,692	0.01%
2023/05/08	0	0.00	1	83.90	83.40	-1	11,906	-0.01%
2023/05/05	1	82.90	0	0.00	83.10	1	12,547	0.01%
2023/05/03	20	81.85	0	0.00	81.60	20	13,509	0.15%
2023/04/28	41	81.55	0.2	82.00	81.90	40.8	14,016	0.29%
2023/04/27	10	79.35	0	0.00	80.20	10	14,062	0.07%
2023/04/26	9	78.26	1.2	79.40	79.30	7.8	14,090	0.06%
2023/04/25	19.1	79.54	5	79.24	79.30	14.1	14,085	0.10%
2023/04/24	20.2	81.42	0	0.00	81.70	20.2	14,067	0.14%
2023/04/21	81	83.12	6.1	81.02	80.60	74.9	14,164	0.53%
2023/04/20	146	85.97	5	85.74	84.00	141	14,120	1.00%	大買/鉅額交易
2023/04/19	20	88.50	149	87.77	87.10	-129	14,091	-0.92%	大賣/鉅額交易
2023/04/18	45.5	89.09	20.5	90.29	88.50	25	14,088	0.18%
2023/04/17	7.2	94.45	14	94.49	91.20	-6.8	14,044	-0.05%
2023/04/14	9	92.29	7	91.50	92.80	2	13,824	0.01%
2023/04/13	34	88.13	32	87.59	87.20	2	13,520	0.01%
2023/04/12	15	88.47	22	88.34	88.30	-7	13,403	-0.05%
2023/04/11	10	88.68	3.1	89.40	87.90	7	13,362	0.05%
2023/04/10	13	87.82	2.1	88.03	88.00	10.9	13,290	0.08%
2023/04/07	10	85.85	0	0.00	86.00	10	13,228	0.08%
2023/04/06	9.1	86.69	1	87.00	86.70	8.1	13,195	0.06%
2023/03/31	29	86.64	27	86.37	86.40	2	13,162	0.02%
2023/03/30	35	86.01	55	85.91	86.60	-20	13,093	-0.15%
2023/03/29	119	85.36	20.1	85.63	84.40	98.9	12,944	0.76%	大買/
2023/03/28	6	89.37	1	92.10	89.40	5	12,715	0.04%
2023/03/27	21	91.62	22	91.63	91.00	-1	12,633	-0.01%
2023/03/24	74	93.31	59	92.02	91.80	15	12,602	0.12%
2023/03/23	32	94.55	32	94.37	94.70	0	12,514	0.00%
2023/03/22	48	94.62	17	95.42	94.30	31	12,486	0.25%
2023/03/21	9	94.27	59	95.18	96.20	-50	12,323	-0.41%
2023/03/20	26	91.82	13	92.18	92.20	13	12,292	0.11%
2023/03/17	10	91.00	5.1	91.59	91.80	4.9	12,431	0.04%
2023/03/16	60.1	89.52	0	0.00	89.60	60.1	12,547	0.48%
2023/03/15	66.2	93.28	62	92.74	91.50	4.2	12,499	0.03%
2023/03/14	4	91.83	1	91.90	91.10	3	12,440	0.02%
2023/03/13	91	90.55	76	90.70	90.50	15	12,624	0.12%
2023/03/10	80	93.46	5	92.92	93.40	75	12,608	0.59%
2023/03/09	78	97.78	7	97.17	96.90	71	12,419	0.57%
2023/03/08	36	95.76	72	98.14	98.40	-36	12,150	-0.30%
2023/03/07	17	97.45	84	97.05	96.10	-67	11,846	-0.57%
2023/03/06	38	98.71	28	99.68	98.00	10	11,641	0.09%
2023/03/03	21	96.98	26.2	96.43	95.00	-5.2	11,225	-0.05%
2023/03/02	37	95.21	31.1	95.77	96.00	5.9	10,851	0.05%
2023/03/01	7.3	92.38	18	92.58	92.80	-10.7	10,642	-0.10%
2023/02/24	91	92.77	47	92.44	91.10	44	10,579	0.42%
2023/02/23	42.3	91.38	160	93.17	94.10	-117.7	10,338	-1.14%	大賣/鉅額交易
2023/02/22	19	84.88	24.3	84.55	86.30	-5.3	9,525	-0.06%
2023/02/21	59.3	84.66	13.1	88.28	83.80	46.2	9,430	0.49%
2023/02/20	82.1	86.28	141.2	87.15	87.60	-59.1	9,044	-0.65%	大賣/
2023/02/17	5.2	80.39	5	81.02	81.50	0.2	8,478	0.00%
2023/02/16	1	77.70	1	78.60	78.90	0	8,627	0.00%
2023/02/15	12	76.43	3	77.27	76.50	9	8,697	0.10%
2023/02/14	22	76.73	5.1	77.45	76.00	16.9	8,736	0.19%
2023/02/13	12	76.56	0	0.00	76.20	12	8,948	0.13%
2023/02/10	50	77.92	2	77.80	76.80	48	9,241	0.52%
2023/02/09	52	80.10	2	78.60	80.20	50	9,207	0.54%
2023/02/08	5	78.38	2	78.45	78.50	3	9,336	0.03%
2023/02/06	10	77.45	2	79.75	79.00	8	9,287	0.09%
2023/02/03	46	83.60	44	82.13	80.40	2	9,263	0.02%
2023/02/02	8	81.59	13	82.12	81.40	-5	8,755	-0.06%
2023/02/01	35	80.43	54	80.68	81.00	-19	8,499	-0.22%
2023/01/31	14	75.95	149	77.30	78.60	-135	7,900	-1.71%	大賣/鉅額交易
2023/01/30	1	71.40	1	70.60	71.50	0	7,602	0.00%
2023/01/17	3	67.80	4	68.68	68.90	-1	7,531	-0.01%
2023/01/12	5	67.90	7	68.50	66.60	-2	7,581	-0.03%
2023/01/11	51	69.34	3	69.20	67.50	48	7,699	0.62%
2023/01/09	0	0.00	6	67.88	67.80	-6	7,870	-0.08%
2023/01/06	15	66.90	1	66.60	66.50	14	7,947	0.18%
2023/01/05	0	0.00	1	65.60	66.60	-1	8,035	-0.01%
2023/01/04	10	65.00	10	64.60	64.60	0	8,097	0.00%
2023/01/03	1	62.50	2	62.90	64.30	-1	8,360	-0.01%
2022/12/30	0	0.00	1	62.90	63.00	-1	8,516	-0.01%
2022/12/29	2	62.50	3	62.70	62.40	-1	8,543	-0.01%
2022/12/28	2	63.40	4	63.93	63.10	-2	8,582	-0.02%
2022/12/27	5	65.92	5	65.54	65.30	0	8,634	0.00%
2022/12/23	1	65.20	1	64.90	65.20	0	8,742	0.00%
2022/12/21	1	63.90	6.3	64.20	64.10	-5.3	8,896	-0.06%
2022/12/20	22.3	65.45	20	64.80	63.70	2.3	8,995	0.03%
2022/12/19	7	66.03	10	66.40	65.70	-3	9,082	-0.03%
2022/12/16	18	67.37	6	67.23	66.80	12	9,140	0.13%
2022/12/15	13	68.65	7	68.81	68.70	6	9,175	0.07%
2022/12/14	5	68.40	2	68.40	68.30	3	9,165	0.03%
2022/12/13	38	68.88	1	67.80	67.80	37	9,146	0.40%
2022/12/12	15	70.54	22	70.54	69.60	-7	9,150	-0.08%
2022/12/09	42	71.07	20	69.49	69.40	22	9,034	0.24%
2022/12/08	10	70.07	54	69.43	70.60	-44	8,978	-0.49%
2022/12/07	57	66.87	7	66.80	66.30	50	8,956	0.56%
2022/12/06	16	69.01	5	69.70	68.60	11	9,134	0.12%
2022/12/05	20	70.44	32	70.97	70.30	-12	9,224	-0.13%
2022/12/02	49	69.93	4.1	69.56	69.50	44.9	9,021	0.50%
2022/12/01	16	68.15	6	67.82	67.50	10	8,942	0.11%
2022/11/30	8	67.73	6	67.63	67.80	2	9,103	0.02%
2022/11/29	7	66.64	12	66.70	66.70	-5	9,151	-0.05%
2022/11/28	5	66.72	2	67.05	66.30	3	9,245	0.03%
2022/11/25	21	68.20	11	67.17	67.00	10	9,391	0.11%
2022/11/24	29	68.39	4	68.15	68.00	25	9,515	0.26%
2022/11/23	42	71.04	49	70.58	70.20	-7	9,771	-0.07%
2022/11/22	7	68.14	3	69.10	69.30	4	10,546	0.04%
2022/11/21	4	69.73	2	70.05	69.30	2	11,650	0.02%
2022/11/18	2	68.60	37	68.41	68.30	-35	12,067	-0.29%
2022/11/17	25	68.76	13	68.65	68.00	12	12,790	0.09%
2022/11/16	16	67.57	3	67.93	67.60	13	12,721	0.10%
2022/11/15	6	67.18	14	67.51	68.20	-8	12,674	-0.06%
2022/11/14	16	67.84	19	68.30	67.00	-3	12,813	-0.02%
2022/11/11	105	66.26	105	65.68	65.60	0	12,578	0.00%	大買/大賣/
2022/11/10	13	63.19	2	64.25	63.20	11	12,530	0.09%
2022/11/09	21	65.45	20	65.35	64.80	1	12,614	0.01%
2022/11/08	69	65.47	74	65.83	65.80	-5	12,492	-0.04%
2022/11/07	2	62.90	0	0.00	64.00	2	12,626	0.02%
2022/11/04	22	59.65	24	61.75	62.40	-2	12,769	-0.02%
2022/11/03	0	0.00	3	61.00	61.80	-3	12,841	-0.02%
2022/11/02	5	60.08	15	60.85	60.80	-10	13,071	-0.08%
2022/11/01	34	58.98	36	59.56	60.00	-2	13,305	-0.02%
2022/10/31	11	56.57	12	56.98	57.10	-1	13,666	-0.01%
2022/10/28	3	53.17	2	53.75	53.90	1	13,689	0.01%
2022/10/27	20	51.73	21	52.72	53.80	-1	13,709	-0.01%
2022/10/26	3	51.50	5	50.64	51.00	-2	13,737	-0.01%
2022/10/25	0	0.00	4	52.55	51.90	-4	13,815	-0.03%
2022/10/24	5	56.00	2	55.30	54.50	3	13,826	0.02%
2022/10/21	3	55.50	1	55.20	54.50	2	13,979	0.01%
2022/10/20	11	58.05	9	58.41	57.40	2	14,077	0.01%
2022/10/19	7	61.57	4	59.70	58.90	3	14,321	0.02%
2022/10/18	30	59.55	30	61.35	61.10	0	14,309	0.00%
2022/10/17	23	55.80	22	56.46	57.20	1	14,342	0.01%
2022/10/14	23	57.28	37	59.06	58.70	-14	14,602	-0.10%
2022/10/13	11	59.36	0	0.00	55.00	11	15,418	0.07%
2022/10/11	45	61.74	33	61.69	61.90	12	16,130	0.07%
2022/10/07	5	60.86	7	60.47	61.40	-2	16,223	-0.01%
2022/10/06	0	0.00	1	58.60	58.40	-1	16,914	-0.01%
2022/10/05	2	58.35	0	0.00	57.70	2	17,140	0.01%
2022/10/04	1	59.60	0	0.00	58.90	1	17,643	0.01%
2022/10/03	0	0.00	1	57.00	57.90	-1	17,630	-0.01%
2022/09/30	2	57.35	4	56.40	57.50	-2	17,844	-0.01%
2022/09/28	2	58.75	4	56.73	55.70	-2	18,250	-0.01%
2022/09/27	3	60.37	5	59.80	60.00	-2	18,417	-0.01%
2022/09/26	5	62.64	3	61.33	60.50	2	18,458	0.01%
2022/09/23	0	0.00	3	64.37	63.50	-3	18,549	-0.02%
2022/09/22	3	66.63	4	64.83	67.10	-1	18,755	-0.01%
2022/09/21	3	66.60	3.3	66.30	66.50	-0.3	19,020	0.00%
2022/09/20	2	67.80	2	67.30	67.40	0	19,167	0.00%
2022/09/19	6	67.93	10	67.90	66.60	-4	19,392	-0.02%
2022/09/16	7.3	71.26	5	69.90	69.80	2.3	19,598	0.01%
2022/09/15	15	72.95	4.1	72.60	72.30	10.9	19,929	0.05%
2022/09/14	10	72.92	8	72.56	74.00	2	19,843	0.01%
2022/09/13	57.1	73.07	12	73.43	72.90	45.1	19,733	0.23%
2022/09/12	9	70.38	13	71.12	71.90	-4	19,496	-0.02%
2022/09/08	7	69.37	8	68.33	68.40	-1	19,378	-0.01%
2022/09/07	4	69.23	4	70.33	68.10	0	19,308	0.00%
2022/09/06	12	69.24	17	70.16	69.70	-5	19,222	-0.03%
2022/09/05	6	72.75	4	72.75	72.40	2	19,094	0.01%
2022/09/02	32	74.43	23.1	73.02	72.80	8.9	19,103	0.05%
2022/09/01	18	73.61	28	73.09	73.30	-10	19,045	-0.05%
2022/08/31	47	75.44	48	74.67	75.00	-1	18,886	-0.01%
2022/08/30	39.1	75.41	28	74.52	74.80	11.1	18,723	0.06%
2022/08/29	92.1	79.07	65.1	77.79	75.50	27.1	18,368	0.15%
2022/08/26	52.2	82.42	45	81.37	77.50	7.2	18,057	0.04%
2022/08/25	65	76.32	69	78.71	79.20	-4	17,851	-0.02%
2022/08/24	51	69.21	87.2	70.87	72.00	-36.2	17,604	-0.21%
2022/08/23	5	64.92	2	65.40	65.50	3	17,293	0.02%
2022/08/22	0	0.00	60	65.06	64.70	-60	17,379	-0.35%
2022/08/19	7	67.34	8	67.28	65.60	-1	17,386	-0.01%
2022/08/18	4	66.08	8	65.71	66.50	-4	17,172	-0.02%
2022/08/17	8	65.21	8	65.13	65.30	0	17,080	0.00%
2022/08/16	7	65.13	2	64.90	64.90	5	16,935	0.03%
2022/08/15	36	64.38	2	64.55	64.30	34	16,755	0.20%
2022/08/12	48	67.45	17	67.41	66.10	31	16,601	0.19%
2022/08/11	39	66.91	18.1	67.06	66.00	20.9	16,123	0.13%
2022/08/10	25	66.91	19	66.93	66.00	6	15,834	0.04%
2022/08/09	20	65.17	16	66.83	68.30	4	15,466	0.03%
2022/08/08	37	65.64	35	64.53	64.10	2	15,127	0.01%
2022/08/05	49	64.32	73.1	65.99	65.60	-24.1	14,810	-0.16%
2022/08/04	7	60.04	9.7	60.50	60.60	-2.7	14,248	-0.02%
2022/08/03	12.1	62.40	17	62.24	60.50	-4.9	14,114	-0.03%
2022/08/02	5	64.06	8	63.63	63.20	-3	14,025	-0.02%
2022/08/01	3	64.60	19	65.04	64.50	-16	13,938	-0.11%
2022/07/29	4	63.20	8	63.40	64.40	-4	13,790	-0.03%
2022/07/28	22	65.69	7	64.84	63.30	15	13,692	0.11%
2022/07/27	8	64.40	4	64.68	64.80	4	13,495	0.03%
2022/07/26	99	65.87	93	64.78	64.30	6	13,345	0.04%
2022/07/25	5	62.66	6	63.14	64.40	-1	13,040	-0.01%
2022/07/22	21	64.55	48	64.01	63.30	-27	12,965	-0.21%
2022/07/21	43.1	67.06	28	66.81	66.00	15.1	12,788	0.12%
2022/07/20	87.1	68.35	76	69.01	66.40	11.1	12,483	0.09%
2022/07/19	36	64.73	34	65.35	66.10	2	11,626	0.02%
2022/07/18	18	64.30	36	65.03	64.60	-18	11,303	-0.16%
2022/07/15	27	63.02	21	63.34	61.70	6	10,843	0.06%
2022/07/14	75	61.96	61	62.46	64.00	14	10,507	0.13%
2022/07/13	6	60.08	27	61.48	62.10	-21	9,668	-0.22%
2022/07/12	76	56.11	54	56.20	56.50	22	9,410	0.23%
2022/07/11	0	0.00	16	54.87	55.30	-16	8,867	-0.18%
2022/07/08	21	52.17	26	53.50	50.30	-5	8,826	-0.06%
2022/07/07	13	54.58	23	54.03	53.80	-10	8,597	-0.12%
2022/07/06	39	59.01	28	57.92	54.90	11	8,421	0.13%
2022/07/05	38	56.54	2	55.30	57.60	36	8,027	0.45%
2022/07/04	5	54.52	7	55.16	54.50	-2	7,751	-0.03%
2022/07/01	11	55.00	21	56.30	53.00	-10	7,606	-0.13%
2022/06/30	67	56.72	57	56.78	54.80	10	7,385	0.14%
2022/06/29	6	60.43	3	60.30	60.70	3	7,109	0.04%
2022/06/28	11	57.48	7	56.87	57.80	4	6,767	0.06%
2022/06/27	17	56.30	11	55.79	58.70	6	6,613	0.09%
2022/06/24	1	55.80	1	53.80	54.20	0	6,360	0.00%
2022/06/23	11	57.24	11	55.72	52.50	0	6,032	0.00%
2022/06/22	5	58.30	0	0.00	57.90	5	5,615	0.09%
2022/06/21	4	63.70	0	0.00	62.90	4	5,526	0.07%
2022/06/17	14	58.17	1	55.90	59.30	13	5,407	0.24%
2022/06/16	0	0.00	1	63.60	61.30	-1	5,378	-0.02%
2022/06/15	0.2	62.97	2	61.75	61.00	-1.8	5,312	-0.03%
2022/06/14	3	61.90	0	0.00	62.90	3	5,276	0.06%
2022/06/13	2.1	68.40	0	0.00	67.10	2.1	5,187	0.04%
2022/06/10	0	0.00	1	62.60	66.50	-1	5,089	-0.02%
2022/06/09	1	60.80	0	0.00	60.50	1	5,003	0.02%
2022/06/08	0	0.00	3	58.90	60.30	-3	4,951	-0.06%
2022/06/07	0	0.00	3	56.80	58.70	-3	4,918	-0.06%
2022/06/06	31	59.86	27	58.60	57.50	4	4,870	0.08%
2022/06/02	82	57.52	103.5	57.33	58.80	-21.5	4,208	-0.51%	大賣/
2022/06/01	9	52.14	18	50.63	53.50	-9	3,204	-0.28%
2022/05/31	52	46.88	56	46.97	48.70	-4	2,932	-0.14%
2022/05/30	12	42.47	2	43.88	44.30	10	2,434	0.41%
2022/05/27	1	40.25	1	40.50	40.30	0	2,278	0.00%
2022/05/26	1	39.35	1	39.10	38.60	0	2,228	0.00%
2022/05/19	3	38.05	0	0.00	37.95	3	2,261	0.13%
2022/05/17	2	36.80	3	37.12	37.30	-1	2,359	-0.04%
2022/05/13	1	36.80	2	36.60	36.65	-1	2,340	-0.04%
2022/05/12	2	35.30	0	0.00	34.45	2	2,297	0.09%
2022/05/11	2	36.95	2	37.33	36.70	0	2,289	0.00%
2022/05/10	1	35.20	0	0.00	35.65	1	2,249	0.04%
2022/05/09	1	34.55	0	0.00	34.30	1	2,251	0.04%
2022/05/06	0	0.00	1	34.50	34.65	-1	2,248	-0.04%
2022/05/05	2	36.58	0	0.00	35.95	2	2,236	0.09%
2022/05/04	0	0.00	2	35.70	35.85	-2	2,235	-0.09%
2022/04/29	0	0.00	5	37.05	36.10	-5	2,248	-0.22%
2022/04/28	7	36.79	3	37.40	36.30	4	2,240	0.18%
2022/04/27	4	39.50	3	38.58	38.05	1	2,184	0.05%
2022/04/26	9	42.41	10	42.23	42.25	-1	2,166	-0.05%
2022/04/25	6	41.96	5	40.92	42.30	1	2,147	0.05%
2022/04/22	4	41.81	6	41.26	41.90	-2	2,158	-0.09%
2022/04/21	1	41.15	0	0.00	40.55	1	2,291	0.04%
2022/04/20	1	39.40	1	39.50	39.40	0	2,550	0.00%
2022/04/19	0	0.00	2	38.35	38.60	-2	2,828	-0.07%
2022/04/18	3	37.35	4	37.60	37.75	-1	3,073	-0.03%
2022/04/15	2	37.43	0	0.00	37.45	2	3,086	0.06%
2022/04/14	1	39.70	1	38.40	39.25	0	3,098	0.00%
2022/04/13	0	0.00	5	38.65	39.15	-5	3,127	-0.16%
2022/04/08	0	0.00	3	38.60	38.45	-3	3,177	-0.09%
2022/04/01	1	39.20	0	0.00	39.20	1	3,216	0.03%
2022/03/31	0	0.00	1	38.15	38.00	-1	3,259	-0.03%
2022/03/30	2	39.25	0	0.00	38.95	2	3,511	0.06%
2022/03/28	0	0.00	2	37.55	38.50	-2	3,614	-0.06%
2022/03/25	1	38.30	1	38.35	37.85	0	3,694	0.00%
2022/03/21	4	38.94	2	38.78	38.50	2	4,785	0.04%
2022/03/17	0	0.00	2	36.70	37.55	-2	4,881	-0.04%
2022/03/16	1	36.00	1	36.30	35.25	0	4,878	0.00%
2022/03/15	2	35.90	0	0.00	35.45	2	4,896	0.04%
2022/03/10	0	0.00	1	39.10	38.10	-1	4,911	-0.02%
2022/03/07	1	38.55	0	0.00	38.50	1	4,913	0.02%
2022/03/04	2	41.60	10	41.88	41.20	-8	4,875	-0.16%
2022/03/03	1	39.35	1	39.10	39.00	0	4,787	0.00%
2022/03/02	3	40.93	0	0.00	40.05	3	4,780	0.06%
2022/03/01	0	0.00	2	40.35	40.50	-2	4,749	-0.04%
2022/02/24	1	39.10	0	0.00	38.95	1	4,811	0.02%
2022/02/22	4	40.24	8	39.49	39.70	-4	4,852	-0.08%
2022/02/21	0	0.00	4	39.30	39.75	-4	4,854	-0.08%
2022/02/18	0	0.00	1	39.40	40.10	-1	4,919	-0.02%
2022/02/16	5	37.53	3	37.15	37.20	2	4,839	0.04%
2022/02/15	3	36.25	3	37.07	37.00	0	4,890	0.00%
2022/02/14	3	36.50	3	36.25	36.40	0	4,968	0.00%
2022/02/11	1	37.30	2	37.45	37.05	-1	5,099	-0.02%
2022/02/08	2	36.15	0	0.00	36.50	2	5,455	0.04%
2022/02/07	0	0.00	5	35.50	35.80	-5	5,746	-0.09%
2022/01/26	5	34.00	0	0.00	34.05	5	5,801	0.09%
2022/01/25	0	0.00	10	34.90	34.30	-10	5,896	-0.17%
2022/01/24	2	35.50	1	35.20	35.20	1	6,081	0.02%
2022/01/20	0	0.00	1	37.40	37.30	-1	6,573	-0.02%
2022/01/19	1	37.00	0	0.00	36.55	1	6,610	0.02%
2022/01/18	4	38.95	0	0.00	38.60	4	6,625	0.06%
2022/01/17	5	38.99	5	39.20	39.15	0	6,660	0.00%
2022/01/14	9	42.09	8	41.23	40.70	1	6,852	0.01%
2022/01/13	32	44.62	50	44.63	44.80	-18	6,758	-0.27%
2022/01/12	40	43.62	18.4	43.60	44.75	21.6	6,393	0.34%
2022/01/11	28	41.89	13	42.62	40.70	15	6,084	0.25%
2022/01/06	4	40.58	6	40.28	40.30	-2	5,787	-0.03%
2022/01/05	4	40.08	5	39.95	39.90	-1	5,732	-0.02%
2022/01/04	0	0.00	3	38.45	38.45	-3	5,661	-0.05%
2022/01/03	1	38.00	2	38.53	38.50	-1	5,656	-0.02%
2021/12/30	0	0.00	6	38.48	38.50	-6	5,640	-0.11%
2021/12/29	1	39.15	0	0.00	38.90	1	5,633	0.02%
2021/12/28	5	39.36	2	39.60	39.00	3	5,632	0.05%
2021/12/27	2	41.40	5	40.45	40.40	-3	5,601	-0.05%
2021/12/24	3	42.45	11	41.55	41.30	-8	5,555	-0.14%
2021/12/23	5	40.16	7	40.79	40.15	-2	5,304	-0.04%
2021/12/22	4	39.59	1	39.40	39.80	3	5,227	0.06%
2021/12/21	19	39.01	19	38.77	39.55	0	5,180	0.00%
2021/12/20	13	39.19	15	38.86	38.80	-2	5,119	-0.04%
2021/12/17	55	41.33	53	41.71	40.10	2	4,992	0.04%
2021/12/16	15	39.29	13	39.74	40.70	2	4,447	0.04%
2021/12/15	20	36.66	12	36.44	37.00	8	4,339	0.18%
2021/12/14	6	35.44	5	36.02	33.65	1	4,164	0.02%
2021/12/13	5	34.98	37	35.41	35.00	-32	4,211	-0.76%
2021/12/10	3	33.75	3	34.12	34.05	0	4,234	0.00%
2021/12/09	1	33.75	0	0.00	33.85	1	4,294	0.02%
2021/12/08	0	0.00	1	34.30	34.45	-1	4,358	-0.02%
2021/12/07	1	33.60	0	0.00	33.55	1	4,483	0.02%
2021/12/01	0	0.00	1	34.00	34.50	-1	5,089	-0.02%
2021/11/29	0	0.00	15	32.24	32.35	-15	5,180	-0.29%
2021/11/25	0	0.00	2	33.70	33.50	-2	5,390	-0.04%
2021/11/24	0	0.00	3	33.80	33.75	-3	5,404	-0.06%
2021/11/23	15	34.97	20	34.26	33.95	-5	5,384	-0.09%
2021/11/22	5	34.78	6	34.58	34.60	-1	5,311	-0.02%
2021/11/19	1	33.95	10	34.85	34.95	-9	5,264	-0.17%
2021/11/18	3	34.70	3	35.42	34.25	0	5,209	0.00%
2021/11/17	13	34.67	0	0.00	34.55	13	5,174	0.25%
2021/11/16	3	33.33	2	33.10	33.45	1	5,069	0.02%
2021/11/12	1	32.90	0	0.00	32.50	1	5,001	0.02%
2021/11/11	11	32.79	6	33.34	32.90	5	4,940	0.10%
2021/11/10	9	31.70	9.1	31.34	32.40	-0.1	4,855	0.00%
2021/11/09	23	32.31	7	32.02	31.85	16	4,719	0.34%
2021/11/08	8	34.90	4	33.56	33.50	4	4,617	0.09%
2021/11/05	55	37.29	71	37.30	37.20	-16	4,459	-0.36%
2021/11/04	47.6	37.73	17	37.20	38.15	30.6	4,313	0.71%
2021/11/03	5	34.95	4	35.09	34.70	1	4,011	0.02%
2021/11/02	44	34.37	41.1	34.65	34.30	3	3,942	0.07%
2021/11/01	42.1	36.48	37	36.66	35.05	5.1	3,830	0.13%
2021/10/29	110	34.39	112	33.73	35.00	-2	3,623	-0.06%	大買/大賣/
2021/10/28	11	32.55	65	32.35	32.85	-54	3,257	-1.66%
2021/10/27	15	29.86	21	30.11	29.90	-6	3,067	-0.20%
2021/10/26	7	31.92	10	32.28	31.30	-3	2,990	-0.10%
2021/10/25	3	31.53	15	31.21	31.65	-12	2,902	-0.41%
2021/10/22	46	31.80	16.1	31.81	32.45	29.9	2,833	1.06%
2021/10/21	5	29.87	6	29.78	30.50	-1	2,545	-0.04%
2021/10/19	1	28.05	0	0.00	28.05	1	2,424	0.04%
2021/10/18	4.1	28.13	0	0.00	27.75	4.1	2,442	0.17%
2021/10/07	0	0.00	2	27.43	27.45	-2	2,655	-0.08%
2021/10/05	0	0.00	11	25.23	26.70	-11	2,642	-0.42%
2021/10/04	1	25.75	0	0.00	25.10	1	2,617	0.04%
2021/10/01	3	27.30	5	26.61	26.00	-2	2,598	-0.08%
2021/09/29	10	27.64	2	27.25	27.30	8	2,560	0.31%
2021/09/28	3	27.68	3	27.57	27.60	0	2,543	0.00%
2021/09/27	2	27.98	1	27.45	27.55	1	2,530	0.04%
2021/09/24	1	27.10	1	27.95	27.00	0	2,503	0.00%
2021/09/23	2	27.43	7	27.70	27.40	-5	2,472	-0.20%
2021/09/22	8	28.22	0	0.00	28.10	8	2,427	0.33%
2021/09/17	15	30.78	5	30.24	29.75	10	2,378	0.42%
2021/09/16	6	30.13	8	30.46	30.45	-2	2,306	-0.09%
2021/09/15	1	27.50	1	28.50	28.60	0	2,171	0.00%
2021/09/14	2	28.95	56	28.72	28.10	-54	2,081	-2.59%
2021/09/13	34	29.65	3	29.70	29.55	31	2,007	1.54%
2021/09/10	65	31.70	54	31.86	31.00	11	1,915	0.57%
2021/09/09	14	29.71	11	30.34	31.30	3	1,769	0.17%
2021/09/08	54	30.11	35	30.05	29.35	19	1,679	1.13%
2021/09/07	11	30.08	27	30.34	29.90	-16	1,467	-1.09%
2021/09/06	40	29.50	7	28.91	28.40	33	1,228	2.69%
2021/09/03	2	29.23	1	28.85	27.80	1	1,067	0.09%
2021/09/02	1	27.75	1	28.50	28.10	0	982	0.00%
2021/09/01	1	28.00	26	28.06	27.90	-25	933	-2.68%
2021/08/31	32	27.17	6	28.11	27.75	26	873	2.98%
2021/08/30	2	28.20	0.1	28.20	28.20	2	688	0.28%
2021/08/27	0	0.00	20	25.65	25.65	-20	663	-3.01%
2021/08/25	3	22.30	0	0.00	22.20	3	647	0.46%
2021/08/09	0.1	22.65	0	0.00	22.45	0.1	694	0.01%
2021/08/04	10	23.10	2	23.20	23.25	8	735	1.09%
2021/08/03	2	23.75	0	0.00	23.65	2	765	0.26%
2021/07/29	0	0.00	2	23.55	23.40	-2	820	-0.24%
2021/07/28	5	23.10	1	23.30	23.10	4	852	0.47%
2021/07/27	10	24.50	0	0.00	24.25	10	888	1.13%
2021/07/26	1	25.35	0	0.00	24.90	1	901	0.11%
2021/07/23	1	26.00	3	25.65	25.35	-2	914	-0.22%
2021/07/22	5	26.34	6	26.50	26.30	-1	909	-0.11%
2021/07/21	6	26.26	11	26.20	26.45	-5	907	-0.55%
2021/07/20	34	26.47	8	26.44	26.35	26	889	2.92%
2021/07/19	4	24.60	0	0.00	26.00	4	821	0.49%
2021/07/12	0	0.00	1	21.65	21.90	-1	985	-0.10%
2021/07/09	1	21.00	0	0.00	20.90	1	1,012	0.10%
2021/07/08	0	0.00	1	21.50	21.25	-1	1,034	-0.10%
2021/06/09	0	0.00	2	21.55	21.20	-2	1,128	-0.18%
2021/06/02	0.1	22.00	0	0.00	21.75	0.1	1,118	0.01%
2021/05/06	0	0.00	1	22.95	22.25	-1	921	-0.11%
2021/05/05	1	22.45	0	0.00	22.45	1	899	0.11%
2021/04/26	4	27.50	0	0.00	27.20	4	714	0.56%
2021/04/22	2	28.15	2	26.20	26.60	0	659	0.00%
2021/04/21	5	30.40	0	0.00	29.00	5	620	0.81%
2021/04/20	1	32.40	0	0.00	32.00	1	547	0.18%
2021/04/16	1	29.10	1	29.80	29.65	0	428	0.00%
2021/04/15	2	26.50	0	0.00	28.35	2	355	0.56%
2021/03/26	0.2	22.00	0	0.00	21.95	0.2	201	0.10%
2020/08/27	0	0.00	3	22.30	22.35	-3	353	-0.85%
2020/08/26	1	22.25	0	0.00	22.25	1	350	0.29%
2020/08/25	2	22.75	0	0.00	22.70	2	348	0.57%
2020/05/08	6	26.26	6	25.85	25.90	0	330	0.00%
2020/04/06	0	0.00	1	21.15	21.70	-1	472	-0.21%
2020/03/31	1	20.70	0	0.00	20.70	1	470	0.21%
2020/01/30	0	0.00	1	27.50	27.45	-1	736	-0.14%
2020/01/16	0	0.00	5	30.75	30.50	-5	694	-0.72%
2020/01/14	2	30.05	0	0.00	29.90	2	673	0.30%
2020/01/13	4	30.68	0	0.00	30.30	4	669	0.60%
2020/01/09	0	0.00	1	28.80	28.80	-1	645	-0.16%
2020/01/02	1	29.75	0	0.00	29.95	1	720	0.14%
2019/12/27	0	0.00	2	29.20	29.20	-2	753	-0.27%
2019/12/26	2	29.00	0	0.00	29.20	2	754	0.27%
2019/12/25	0	0.00	1	28.85	29.00	-1	751	-0.13%
2019/12/24	1	28.70	0	0.00	28.90	1	758	0.13%
2019/12/12	20	29.40	20	29.38	29.40	0	749	0.00%
2019/12/11	0	0.00	1	31.35	31.35	-1	618	-0.16%
2019/11/19	1	29.70	7	29.21	29.45	-6	988	-0.61%
2019/11/18	7	30.30	0	0.00	29.85	7	982	0.71%
2019/10/22	0	0.00	24	29.05	28.65	-24	1,357	-1.77%
2019/10/16	24	30.60	0	0.00	30.25	24	1,450	1.65%
2019/10/07	0	0.00	1	28.05	28.85	-1	1,411	-0.07%
2019/10/03	1	28.70	0	0.00	29.40	1	1,405	0.07%
2019/09/25	0	0.00	1	28.75	28.70	-1	1,414	-0.07%
2019/09/20	0	0.00	1	28.90	28.85	-1	1,397	-0.07%
2019/09/18	0	0.00	1	28.50	28.05	-1	1,384	-0.07%
2019/09/17	1	28.45	0	0.00	28.10	1	1,382	0.07%
2019/09/12	0	0.00	1	28.45	28.10	-1	1,378	-0.07%
2019/09/11	1	28.75	10	28.05	28.40	-9	1,398	-0.64%
2019/09/09	0	0.00	2	29.83	28.25	-2	1,372	-0.15%
2019/09/06	1	29.90	0	0.00	29.05	1	1,356	0.07%
2019/09/05	2	28.65	26	28.97	29.70	-24	1,328	-1.81%
2019/09/04	26	29.11	4	28.91	29.35	22	1,279	1.72%
2019/09/03	6	26.43	3	26.67	26.70	3	1,178	0.25%
2019/08/30	0	0.00	1	24.90	24.80	-1	1,153	-0.09%
2019/08/29	10	24.60	0	0.00	24.70	10	1,204	0.83%
2019/08/21	1	24.70	0	0.00	24.30	1	1,291	0.08%
2019/08/15	0	0.00	1	25.30	24.40	-1	1,277	-0.08%
2019/08/08	1	26.70	1	26.25	26.25	0	1,192	0.00%
2019/08/07	0	0.00	1	26.00	26.45	-1	1,180	-0.08%
2019/08/06	1	26.00	0	0.00	26.00	1	1,150	0.09%
2019/07/30	4	24.60	1	25.35	25.40	3	1,138	0.26%
2019/07/29	1	26.25	1	25.30	25.30	0	1,125	0.00%
2019/07/26	1	27.30	13	26.85	26.55	-12	1,101	-1.09%
2019/07/25	0	0.00	3	26.30	26.45	-3	1,038	-0.29%
2019/07/24	11	26.27	25	26.48	25.75	-14	1,013	-1.38%
2019/07/23	15	25.70	0	0.00	25.70	15	880	1.70%
2019/07/22	0	0.00	1	23.50	23.40	-1	806	-0.12%
2019/07/19	0	0.00	1	22.05	21.90	-1	790	-0.13%
2019/07/18	1	22.10	1	21.60	21.60	0	804	0.00%
2019/07/16	0	0.00	6	21.20	21.00	-6	813	-0.74%
2019/07/15	1	21.00	5	20.95	21.20	-4	853	-0.47%
2019/07/11	0	0.00	6	22.53	21.90	-6	938	-0.64%
2019/07/09	20	22.15	4	21.74	21.85	16	980	1.63%
2019/07/08	4	21.64	7	21.94	22.25	-3	1,028	-0.29%
2019/07/03	1	20.60	0	0.00	20.55	1	1,045	0.10%
2019/07/02	2	21.00	0	0.00	20.80	2	1,046	0.19%
2019/06/21	2	19.55	0	0.00	19.80	2	1,064	0.19%
2019/06/17	2	20.60	3	21.20	20.60	-1	1,017	-0.10%
2019/06/14	4	22.55	5	22.52	20.85	-1	1,002	-0.10%
2019/06/13	1	21.50	1	21.55	21.40	0	956	0.00%
2019/06/12	2	21.55	11	21.72	21.45	-9	951	-0.95%
2019/06/11	13	22.28	1	22.20	22.00	12	934	1.28%
2019/06/10	2	20.60	2	21.00	20.50	0	887	0.00%
2019/06/06	3	20.53	4	20.88	20.60	-1	881	-0.11%
2019/05/31	5	20.08	3	20.92	20.10	2	802	0.25%
2019/05/30	0	0.00	1	19.40	20.35	-1	758	-0.13%
2019/05/29	1	18.60	0	0.00	18.50	1	730	0.14%
2019/05/28	0	0.00	2	19.05	19.30	-2	715	-0.28%
2019/05/27	0	0.00	1	17.30	17.55	-1	707	-0.14%
2019/05/23	2	17.33	2	17.55	17.50	0	732	0.00%
2019/05/16	1	18.30	0	0.00	18.00	1	752	0.13%
2019/05/10	0	0.00	2	19.30	19.40	-2	738	-0.27%
2019/05/08	0	0.00	1	20.45	20.50	-1	709	-0.14%
2019/05/07	4	22.00	0	0.00	21.10	4	705	0.57%
2019/05/06	1	21.35	1	21.65	21.65	0	694	0.00%
2019/04/29	0	0.00	6	21.03	21.10	-6	686	-0.87%
2019/04/26	0	0.00	8	22.20	22.20	-8	696	-1.15%
2019/04/25	8	24.00	0	0.00	22.80	8	688	1.16%
2019/04/24	0	0.00	4	23.59	23.80	-4	670	-0.60%
2019/04/22	0	0.00	7	22.00	22.10	-7	643	-1.09%
2019/04/19	4	22.31	6	22.05	22.00	-2	631	-0.32%
2019/04/18	6	22.55	8	22.94	22.55	-2	591	-0.34%
2019/04/17	1	20.85	0	0.00	21.00	1	547	0.18%
2019/04/16	0	0.00	1	19.10	19.10	-1	501	-0.20%
2019/04/15	4	18.43	3	18.22	19.55	1	471	0.21%
2019/04/12	16	16.78	1	17.30	17.80	15	424	3.53%
2019/04/08	0	0.00	5	14.40	14.35	-5	328	-1.52%
2019/04/03	1	14.35	0	0.00	14.30	1	336	0.30%
2019/04/02	1	14.30	0	0.00	14.25	1	336	0.30%
2019/03/27	2	13.50	1	13.50	13.80	1	310	0.32%
2019/03/18	1	13.90	0	0.00	13.80	1	308	0.32%
2019/03/14	0	0.00	1	14.25	14.25	-1	305	-0.33%
2019/03/13	2	14.20	0	0.00	14.20	2	305	0.65%
2019/03/11	1	14.45	0	0.00	14.45	1	302	0.33%
2019/03/08	1	14.40	0	0.00	14.40	1	287	0.35%
2019/02/22	1	15.10	0	0.00	14.90	1	255	0.39%
2019/02/11	1	14.10	0	0.00	14.10	1	226	0.44%
2019/01/21	3	14.15	0	0.00	13.90	3	205	1.46%
2019/01/09	1	13.40	0	0.00	13.25	1	176	0.57%
2019/01/04	1	13.15	0	0.00	13.10	1	162	0.61%
2018/12/26	4	13.40	2	13.63	13.30	2	155	1.29%
2018/12/21	1	13.75	0	0.00	13.80	1	139	0.72%
2018/12/19	0	0.00	3	13.42	13.45	-3	133	-2.26%
2018/12/18	1	13.30	0	0.00	13.50	1	132	0.76%
2018/12/13	1	13.95	0	0.00	14.00	1	125	0.80%
2018/11/30	2	14.53	0	0.00	14.35	2	103	1.93%
2018/11/29	1	15.00	0	0.00	14.80	1	104	0.95%
2018/10/29	0.1	15.50	0	0.00	15.00	0.1	303	0.03%
2018/09/03	0	0.00	1	22.70	21.75	-1	264	-0.38%
2018/08/31	0	0.00	8	23.21	23.00	-8	271	-2.95%
2018/08/30	12	23.05	3	22.60	23.20	9	286	3.15%
2018/08/27	0	0.00	17	22.07	22.60	-17	229	-7.41%
2018/08/23	0	0.00	5	21.77	20.25	-5	198	-2.52%
2018/08/22	24	22.75	58	23.35	21.85	-34	186	-18.23%
2018/08/20	2	21.50	1	21.20	21.65	1	142	0.70%
2018/08/17	30	20.84	4	21.50	21.50	26	125	20.77%
2018/06/08	30	21.95	0	0.00	20.90	30	108	27.70%