森崴能源 (6806)-富邦-仁愛券商分點個股進出

台股 » 個股 » 森崴能源 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

森崴能源

(6806)

可現股當沖

股價
131.5
漲跌
▼2.0
漲幅
-1.50%
成交量
1,963張
產業
上市綠能環保
199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

森崴能源 (6806)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	1.1	133.15	7	132.21	131.50	-5.9	8,934	-0.07%
2024/05/02	1.1	134.51	2	134.50	133.50	-0.9	8,944	-0.01%
2024/04/30	3.1	133.20	4	133.50	134.50	-0.9	8,979	-0.01%
2024/04/29	17.3	133.14	20.3	133.19	133.00	-3	9,082	-0.03%
2024/04/26	3	138.50	0	139.50	138.00	3	9,033	0.03%
2024/04/25	5.2	139.16	0	140.50	138.00	5.2	9,010	0.06%
2024/04/24	8.5	139.60	3.1	139.67	139.00	5.4	9,015	0.06%
2024/04/23	8.4	139.28	0	0.00	138.00	8.4	9,025	0.09%
2024/04/22	6.2	143.12	34	143.59	141.00	-27.8	9,027	-0.31%
2024/04/19	12.8	147.13	8.2	144.88	146.50	4.6	9,071	0.05%
2024/04/18	15.5	153.47	15.3	154.63	155.00	0.2	8,940	0.00%
2024/04/17	14.3	151.69	35.1	152.57	150.00	-20.8	8,826	-0.24%
2024/04/16	63.3	148.27	48	146.65	145.00	15.3	8,690	0.18%
2024/04/15	10.3	150.36	8.1	148.75	148.00	2.2	8,558	0.03%
2024/04/12	56.5	149.57	11	148.68	150.00	45.5	8,486	0.54%
2024/04/11	42.6	154.98	31.2	151.81	149.00	11.4	8,392	0.14%
2024/04/10	7.5	153.88	20.6	153.95	157.00	-13.1	8,068	-0.16%
2024/04/09	8.3	151.91	28.2	153.06	151.50	-20	7,908	-0.25%
2024/04/08	8.6	151.25	11.6	151.37	151.00	-3	7,829	-0.04%
2024/04/03	5.1	149.91	7.6	150.49	151.00	-2.4	7,773	-0.03%
2024/04/02	3.3	146.99	7	145.94	148.00	-3.7	7,716	-0.05%
2024/04/01	30.2	148.56	29.5	148.92	147.50	0.8	7,683	0.01%
2024/03/29	1.2	143.57	25.1	143.95	144.00	-24	7,584	-0.32%
2024/03/28	11	145.28	3	144.50	144.00	8	7,547	0.11%
2024/03/27	16.4	144.57	16	146.53	144.50	0.4	7,500	0.00%
2024/03/26	13.6	149.23	39.1	150.98	149.50	-25.5	7,402	-0.34%
2024/03/25	80.4	152.76	69.3	151.74	151.00	11.1	7,180	0.15%
2024/03/22	62.6	143.99	91.1	143.48	147.00	-28.6	6,905	-0.41%
2024/03/21	30.1	142.88	13.2	141.33	139.50	16.9	6,732	0.25%
2024/03/20	43.3	139.64	11.4	138.82	137.50	31.9	6,634	0.48%
2024/03/19	24.1	142.14	6.1	142.34	140.50	18	6,616	0.27%
2024/03/18	17	141.38	25.5	141.48	141.00	-8.5	6,604	-0.13%
2024/03/15	7	138.36	9	138.39	138.00	-2	6,607	-0.03%
2024/03/14	17	138.76	17.7	140.09	140.50	-0.7	6,607	-0.01%
2024/03/13	32.1	140.39	35.2	141.75	140.00	-3	6,533	-0.05%
2024/03/12	33.6	139.98	15.1	140.28	141.00	18.6	6,441	0.29%
2024/03/11	10.2	141.72	33.4	141.71	138.50	-23.2	6,324	-0.37%
2024/03/08	46.5	151.56	29.1	148.77	146.50	17.3	6,312	0.27%
2024/03/07	23.3	156.82	29	156.90	158.00	-5.8	6,070	-0.09%
2024/03/06	8.6	157.42	12.6	160.36	156.50	-4.1	5,886	-0.07%
2024/03/05	83.5	159.69	83.2	159.75	158.50	0.3	5,803	0.00%
2024/03/04	65.3	152.09	49.3	154.08	156.00	16	5,500	0.29%
2024/03/01	85	151.31	49.6	151.30	151.00	35.4	5,234	0.68%
2024/02/29	42.2	145.61	100	148.01	152.50	-57.8	4,839	-1.20%
2024/02/27	66.3	138.78	74.3	138.76	139.00	-8	4,511	-0.18%
2024/02/26	74.4	130.88	185.5	130.91	133.50	-111.1	4,068	-2.73%	大賣/鉅額交易
2024/02/23	134.2	125.00	16	125.03	124.00	118.2	3,535	3.34%	大買/鉅額交易
2024/02/22	27	124.78	6.9	124.99	123.50	20.1	3,447	0.58%
2024/02/21	24.8	125.26	28.5	125.73	126.00	-3.7	3,412	-0.11%
2024/02/20	17.2	123.32	18	122.92	124.00	-0.8	3,230	-0.02%
2024/02/19	23.5	122.80	55.1	123.52	123.50	-31.6	3,143	-1.00%
2024/02/16	29	113.16	59.3	115.76	116.50	-30.3	2,869	-1.06%
2024/02/15	7.2	109.27	2	108.01	108.00	5.2	2,705	0.19%
2024/02/05	3.2	110.23	32.3	109.50	109.50	-29.1	2,730	-1.07%
2024/02/02	7.1	111.73	20	111.38	110.50	-12.9	2,809	-0.46%
2024/02/01	13	110.92	1	111.50	111.50	12	2,806	0.43%
2024/01/31	13	110.54	6.5	110.08	110.00	6.5	2,886	0.23%
2024/01/30	1	111.00	3	110.50	110.50	-2	2,953	-0.07%
2024/01/29	0	0.00	2	111.00	111.00	-2	3,007	-0.07%
2024/01/26	1	112.00	18	110.97	110.00	-17	3,073	-0.55%
2024/01/25	8	111.87	3.2	112.00	111.50	4.8	3,121	0.15%
2024/01/24	4.1	112.85	4	112.50	111.50	0.1	3,127	0.00%
2024/01/23	10	113.05	19.3	112.37	114.00	-9.2	3,132	-0.30%
2024/01/22	15	107.03	35	108.40	108.50	-20	3,011	-0.66%
2024/01/19	4	104.75	4	104.13	104.50	0	2,979	0.00%
2024/01/18	5	105.80	0	105.00	105.00	5	2,973	0.17%
2024/01/17	13.9	108.33	29	108.29	107.00	-15.1	2,957	-0.51%
2024/01/16	17.3	109.78	22.2	110.54	110.50	-4.9	2,917	-0.17%
2024/01/15	9.2	107.96	47.1	108.83	109.50	-37.9	2,855	-1.33%
2024/01/12	1	103.51	3	104.50	103.50	-2	2,760	-0.07%
2024/01/11	25.2	105.63	2	105.50	103.50	23.2	2,768	0.84%
2024/01/10	10	104.00	6.1	103.92	103.00	3.9	2,733	0.14%
2024/01/09	26.2	102.82	0.3	102.31	102.00	26	2,767	0.94%
2024/01/08	16	103.84	3	103.67	104.00	13	2,772	0.47%
2024/01/05	2.2	103.55	2.1	104.02	103.50	0.1	2,785	0.00%
2024/01/04	6.1	104.58	0	0.00	103.00	6.1	2,789	0.22%
2024/01/03	12	107.46	7	107.00	107.00	5	2,799	0.18%
2024/01/02	1.1	107.10	12	107.33	107.00	-10.9	2,800	-0.39%
2023/12/29	8	107.19	1	107.50	106.50	7	2,816	0.25%
2023/12/28	14	108.64	13.1	107.93	108.00	0.9	2,825	0.03%
2023/12/27	4.1	107.76	9	107.67	107.00	-5	2,868	-0.17%
2023/12/26	0.1	108.00	3.5	108.43	109.00	-3.5	2,947	-0.12%
2023/12/25	1	107.50	0	0.00	107.00	1	3,122	0.03%
2023/12/22	1	109.00	5	108.40	109.00	-4	3,287	-0.12%
2023/12/21	4	107.38	1	107.50	107.00	3	3,458	0.09%
2023/12/20	9	108.06	1	107.50	107.50	8	3,479	0.23%
2023/12/19	6.2	107.66	8	107.38	107.00	-1.9	3,478	-0.05%
2023/12/18	2	111.24	8	111.94	109.50	-6	3,460	-0.17%
2023/12/15	27	109.61	2	109.50	109.00	25	3,407	0.73%
2023/12/14	10.1	108.85	5	109.30	109.00	5.1	3,411	0.15%
2023/12/13	31.1	110.84	0	0.00	110.00	31.1	3,433	0.91%
2023/12/12	12.5	113.06	11	112.78	112.50	1.5	3,422	0.04%
2023/12/11	14	112.04	6	112.17	111.50	8	3,355	0.24%
2023/12/08	3	111.83	5	111.70	111.50	-2	3,283	-0.06%
2023/12/07	31	114.34	58.3	114.11	112.00	-27.3	3,275	-0.83%
2023/12/06	36	113.14	15.2	112.71	112.00	20.8	3,155	0.66%
2023/12/05	48.3	112.19	32.6	111.89	113.00	15.7	3,085	0.51%
2023/12/04	4	106.50	1	106.00	107.00	3	2,962	0.10%
2023/12/01	3	106.67	4.1	108.00	106.50	-1.1	2,955	-0.04%
2023/11/30	2	107.99	7	108.86	109.00	-5	2,950	-0.17%
2023/11/29	5	105.80	2	106.00	106.00	3	2,925	0.10%
2023/11/28	5	106.60	2.2	106.66	106.50	2.8	2,918	0.10%
2023/11/27	28.2	108.52	25.1	108.20	106.50	3.1	2,943	0.11%
2023/11/24	8.7	112.21	36	112.19	111.00	-27.3	2,952	-0.92%
2023/11/23	14.5	109.17	3	109.33	108.50	11.5	2,849	0.40%
2023/11/22	3.3	111.52	1	111.00	110.50	2.3	2,828	0.08%
2023/11/21	6.1	112.25	2.1	112.00	111.50	4	2,802	0.14%
2023/11/20	0.4	110.25	3	112.33	113.50	-2.6	2,754	-0.09%
2023/11/17	1.1	111.55	3.4	111.85	111.50	-2.3	2,700	-0.08%
2023/11/16	5.1	111.08	4.3	111.52	112.00	0.8	2,674	0.03%
2023/11/15	25.3	111.15	4	112.13	111.00	21.3	2,630	0.81%
2023/11/14	6.7	110.93	5	110.50	110.50	1.7	2,580	0.06%
2023/11/13	15.8	111.02	9.9	111.20	110.50	5.9	2,566	0.23%
2023/11/10	14.4	107.30	9.4	108.41	109.50	5	2,500	0.20%
2023/11/09	6.6	107.58	3.1	107.68	108.50	3.5	2,421	0.14%
2023/11/08	12.2	111.71	5.6	111.64	110.50	6.6	2,407	0.27%
2023/11/07	9	110.89	36.1	110.82	111.50	-27.1	2,359	-1.15%
2023/11/06	5.9	109.41	5.2	109.19	109.00	0.7	2,298	0.03%
2023/11/03	13.4	107.93	18.2	108.08	108.00	-4.8	2,251	-0.21%
2023/11/02	6	104.92	8.3	106.02	107.00	-2.3	2,249	-0.10%
2023/11/01	2.2	102.25	13	102.81	104.00	-10.9	2,180	-0.50%
2023/10/31	5	101.02	15	101.65	99.10	-10	2,149	-0.47%
2023/10/30	1	100.00	15	100.17	99.50	-14	2,116	-0.66%
2023/10/27	3	98.90	1	98.40	98.00	2	2,134	0.09%
2023/10/26	3.5	99.84	4	99.70	99.40	-0.5	2,152	-0.02%
2023/10/25	1.1	99.95	3	99.73	100.00	-1.9	2,161	-0.09%
2023/10/24	2.5	98.34	5	98.60	98.50	-2.5	2,164	-0.12%
2023/10/23	3.1	94.96	6.2	97.35	98.60	-3.1	2,192	-0.14%
2023/10/20	3.1	95.84	2	94.90	95.10	1.1	2,207	0.05%
2023/10/19	5.2	96.41	4	95.90	96.20	1.2	2,237	0.05%
2023/10/18	0	98.20	2	98.35	98.20	-2	2,303	-0.09%
2023/10/17	7.5	99.84	17	98.40	98.20	-9.5	2,314	-0.41%
2023/10/16	2	102.25	3	102.67	102.00	-1	2,351	-0.04%
2023/10/13	4	102.75	0	0.00	103.00	4	2,405	0.17%
2023/10/12	2	104.00	0	0.00	104.00	2	2,469	0.08%
2023/10/11	38.2	104.79	34	103.03	103.00	4.2	2,552	0.16%
2023/10/06	0.1	105.50	3.1	106.03	107.00	-3	2,572	-0.12%
2023/10/05	9.1	106.28	4.1	106.88	106.00	5	2,599	0.19%
2023/10/04	5.3	104.03	0.1	105.00	105.00	5.2	2,620	0.20%
2023/10/03	17.2	107.98	5	108.60	106.00	12.2	2,645	0.46%
2023/10/02	10.8	108.77	3.2	108.72	108.00	7.6	2,644	0.29%
2023/09/28	17.3	109.29	20.3	110.01	110.50	-3	2,629	-0.11%
2023/09/27	35.1	108.20	14	106.29	105.50	21.1	2,588	0.82%
2023/09/26	125.1	104.62	128.1	104.60	106.00	-3	2,837	-0.11%	大買/大賣/
2023/09/25	1.1	97.72	12	98.75	99.50	-10.9	2,743	-0.40%
2023/09/22	1	94.50	0	0.00	95.30	1	2,864	0.03%
2023/09/21	10	94.90	1	95.60	94.20	9	2,926	0.31%
2023/09/20	0	0.00	1	96.50	96.20	-1	2,925	-0.03%
2023/09/19	1	98.00	0	0.00	97.30	1	2,947	0.03%
2023/09/18	6	101.33	3.1	101.86	100.00	2.9	2,949	0.10%
2023/09/15	1	99.40	8.1	98.67	99.40	-7.1	2,918	-0.24%
2023/09/14	2.1	94.57	0	0.00	95.30	2.1	2,939	0.07%
2023/09/13	0	0.00	1	94.20	94.00	-1	2,987	-0.03%
2023/09/12	5.1	94.53	0	0.00	94.00	5.1	3,103	0.16%
2023/09/11	1	99.40	0	0.00	97.40	1	3,112	0.03%
2023/09/08	1	97.80	0	98.60	98.30	1	3,132	0.03%
2023/09/07	2	99.40	0.3	100.00	99.00	1.7	3,147	0.05%
2023/09/06	0	0.00	0	100.00	99.70	0	3,188	0.00%
2023/09/05	3	100.83	2	102.00	100.50	1	3,224	0.03%
2023/09/04	0	0.00	2	98.00	98.50	-2	3,284	-0.06%
2023/09/01	2	102.00	0	0.00	98.60	2	3,354	0.06%
2023/08/31	23	102.41	21	102.55	102.00	2	3,403	0.06%
2023/08/30	9	100.36	18.2	98.46	100.00	-9.2	3,522	-0.26%
2023/08/29	11	94.41	1	94.60	95.20	10	3,669	0.27%
2023/08/28	0	0.00	1	93.30	92.20	-1	3,705	-0.03%
2023/08/25	3	92.70	3.1	93.80	93.80	-0.1	3,738	0.00%
2023/08/24	1	92.90	1	93.00	93.00	0	3,780	0.00%
2023/08/23	2.1	92.95	3	94.06	92.90	-0.9	3,801	-0.02%
2023/08/22	3	93.70	1	93.50	93.40	2	3,841	0.05%
2023/08/21	1	96.79	2	95.65	94.90	-1	3,894	-0.03%
2023/08/18	0	0.00	1	97.00	95.80	-1	3,926	-0.03%
2023/08/17	0	0.00	2	96.15	97.50	-2	4,039	-0.05%
2023/08/16	3	92.57	23	91.89	92.70	-20	4,105	-0.49%
2023/08/15	9.1	94.32	10	94.40	94.10	-0.9	4,160	-0.02%
2023/08/14	7	94.20	2	92.55	92.20	5	4,222	0.12%
2023/08/11	11.1	97.21	7	98.16	95.70	4.1	4,232	0.10%
2023/08/10	12	100.00	2	100.25	100.00	10	4,260	0.23%
2023/08/09	4.1	103.89	5	105.10	103.00	-0.9	4,375	-0.02%
2023/08/08	7	107.36	17.1	107.65	105.50	-10.1	4,444	-0.23%
2023/08/07	1	104.00	0	0.00	104.00	1	4,557	0.02%
2023/08/04	0.1	102.00	3	101.50	103.00	-3	4,842	-0.06%
2023/08/02	8	101.56	5	103.30	100.50	3	4,968	0.06%
2023/08/01	10	101.75	1	102.00	102.50	9	5,144	0.17%
2023/07/31	11.4	104.29	11	105.09	104.50	0.4	5,217	0.01%
2023/07/28	7	103.14	11.1	103.55	103.00	-4.1	5,426	-0.08%
2023/07/27	3	102.50	100	100.50	102.50	-97	5,576	-1.74%
2023/07/26	11.3	102.18	265	101.95	101.00	-253.7	5,829	-4.35%	大賣/鉅額交易
2023/07/25	2	105.00	21	104.57	105.50	-19	6,000	-0.32%
2023/07/24	5	102.50	2	101.77	103.00	3	6,090	0.05%
2023/07/21	12.1	104.62	0	0.00	103.50	12.1	6,216	0.20%
2023/07/20	3	109.17	4	109.00	109.00	-1	6,434	-0.02%
2023/07/19	21.1	107.07	2.1	108.47	107.00	19.1	6,610	0.29%
2023/07/18	8.1	111.00	5	110.00	110.00	3.1	6,777	0.05%
2023/07/17	18	114.17	21	113.88	115.00	-3	6,991	-0.04%
2023/07/14	20.1	111.97	2	111.75	110.50	18.1	7,564	0.24%
2023/07/13	11.1	113.32	0	0.00	111.50	11.1	7,951	0.14%
2023/07/12	22	116.50	7	117.43	115.50	15	8,180	0.18%
2023/07/11	0	118.00	3	118.00	116.00	-3	8,400	-0.04%
2023/07/10	9	118.44	4.1	118.24	118.00	4.9	8,669	0.06%
2023/07/07	5.1	116.91	3	117.33	116.50	2.1	9,016	0.02%
2023/07/06	8	121.44	5	119.90	119.50	3	9,275	0.03%
2023/07/05	17.1	126.83	18	124.44	122.00	-0.9	9,261	-0.01%
2023/07/04	49.2	127.48	112.5	128.01	127.50	-63.4	9,148	-0.69%	大賣/
2023/07/03	11	118.73	34	119.12	120.00	-23	8,746	-0.26%
2023/06/30	22	117.80	17.1	118.29	117.50	4.9	8,684	0.06%
2023/06/29	3	114.33	10	113.50	115.50	-7	8,605	-0.08%
2023/06/28	3	110.00	4	110.75	110.50	-1	8,562	-0.01%
2023/06/27	4.1	109.38	3	110.00	109.00	1.1	8,591	0.01%
2023/06/26	0	0.00	9	112.11	111.00	-9	8,728	-0.10%
2023/06/21	5	115.40	5	114.30	114.00	0	8,775	0.00%
2023/06/20	5.1	115.78	1	114.50	115.00	4.1	8,777	0.05%
2023/06/19	6	114.42	6.2	114.76	114.00	-0.2	8,761	0.00%
2023/06/16	32.2	114.35	7.2	114.64	112.50	25	8,772	0.28%
2023/06/15	0.2	111.35	2.1	112.36	111.00	-1.9	8,673	-0.02%
2023/06/14	5.1	110.16	4	112.63	109.50	1.1	8,652	0.01%
2023/06/13	4.2	110.24	1.9	110.26	110.00	2.3	8,637	0.03%
2023/06/12	2.1	111.23	2	110.50	110.50	0.1	8,625	0.00%
2023/06/09	17	111.97	2	112.25	112.00	15	8,596	0.17%
2023/06/08	5.2	113.82	62	114.79	112.00	-56.8	8,582	-0.66%
2023/06/07	7.1	117.50	6.3	118.74	118.00	0.8	8,569	0.01%
2023/06/06	8.1	116.62	6.1	116.98	117.50	2	8,597	0.02%
2023/06/05	60.1	117.27	20.2	118.06	117.50	39.9	8,620	0.46%
2023/06/02	14.3	114.70	31	113.82	115.00	-16.7	8,593	-0.19%
2023/06/01	5.6	108.90	5	109.70	108.50	0.6	8,395	0.01%
2023/05/31	8	107.75	6.2	108.35	110.00	1.9	8,374	0.02%
2023/05/30	17	106.71	1	106.00	107.00	16	8,362	0.19%
2023/05/29	12	109.38	10.2	108.62	108.50	1.8	8,339	0.02%
2023/05/26	17	108.12	3.1	108.54	107.00	13.9	8,391	0.17%
2023/05/25	5.1	110.31	2	111.25	109.50	3.1	8,386	0.04%
2023/05/24	5	113.10	2	112.75	113.00	3	8,370	0.04%
2023/05/23	27	114.17	14.1	114.13	113.50	12.9	8,407	0.15%
2023/05/22	6.1	110.85	20.1	111.22	112.00	-14	8,357	-0.17%
2023/05/19	10.5	107.71	5.3	108.87	106.50	5.2	8,335	0.06%
2023/05/18	9.4	110.70	6.4	110.57	111.00	3	8,407	0.04%
2023/05/17	13.1	106.35	9.6	107.55	109.00	3.5	8,483	0.04%
2023/05/16	8.2	107.27	4.3	107.79	106.00	3.9	8,513	0.05%
2023/05/15	23.1	106.36	21.2	106.05	106.50	2	8,690	0.02%
2023/05/12	17.3	109.94	19	110.53	112.00	-1.7	8,774	-0.02%
2023/05/11	24.6	113.72	9.3	117.02	110.50	15.4	8,722	0.18%
2023/05/10	36.1	119.89	33.1	120.01	117.50	3	8,558	0.04%
2023/05/09	16.1	116.88	32	116.31	116.00	-16	8,296	-0.19%
2023/05/08	29.1	120.36	34.1	121.08	119.00	-5	8,181	-0.06%
2023/05/05	30.3	116.48	8.8	117.17	117.00	21.5	8,074	0.27%
2023/05/04	32.3	119.74	15.3	119.15	119.00	17.1	8,043	0.21%
2023/05/03	5	117.21	7.4	117.42	117.00	-2.4	7,865	-0.03%
2023/05/02	45.1	116.75	32.7	117.64	120.00	12.4	7,825	0.16%
2023/04/28	13.1	111.65	15.9	112.11	112.00	-2.8	7,595	-0.04%
2023/04/27	12.1	105.47	8	106.13	107.00	4.1	7,429	0.06%
2023/04/26	8	108.50	10.1	109.01	108.00	-2	7,325	-0.03%
2023/04/25	20.1	111.04	27.9	110.25	108.50	-7.8	7,193	-0.11%
2023/04/24	14.2	111.96	4.1	112.41	110.50	10.1	6,926	0.15%
2023/04/21	13.1	110.29	6.1	109.65	109.00	7	6,817	0.10%
2023/04/20	37.4	116.56	47	116.71	113.50	-9.7	6,671	-0.14%
2023/04/19	79.6	117.30	386.9	118.68	118.50	-307.3	6,495	-4.73%	大賣/鉅額交易
2023/04/18	319.2	112.97	75.5	117.40	121.00	243.7	5,976	4.08%	大買/鉅額交易
2023/04/17	24.2	109.18	20.5	110.10	110.00	3.7	5,638	0.07%
2023/04/14	14.1	106.30	10.2	107.52	105.00	4	5,814	0.07%
2023/04/13	74.6	105.54	16.9	104.37	104.50	57.7	5,720	1.01%
2023/04/12	68	101.32	83.2	103.56	103.00	-15.2	5,526	-0.27%
2023/04/11	22	94.10	66.1	92.81	97.50	-44.1	5,297	-0.83%
2023/04/10	22	89.90	17	90.32	90.50	5	5,192	0.10%
2023/04/07	6	89.05	3	89.43	89.10	3	5,454	0.06%
2023/04/06	4	88.40	6	88.43	89.00	-2	5,655	-0.04%
2023/03/31	2	88.15	26	88.12	88.20	-24	5,771	-0.42%
2023/03/30	15	89.49	7	89.37	89.00	8	5,965	0.13%
2023/03/29	1	87.10	1	87.40	87.90	0	6,163	0.00%
2023/03/28	3	87.16	0.1	87.60	87.00	2.9	6,340	0.05%
2023/03/27	29.1	90.52	65	90.23	88.40	-35.9	6,384	-0.56%
2023/03/24	2	89.20	2	88.95	88.30	0	6,384	0.00%
2023/03/23	14	87.57	2	87.70	88.30	12	6,606	0.18%
2023/03/22	5	87.80	1.2	87.50	86.80	3.8	6,779	0.06%
2023/03/21	30	87.90	11	88.02	88.20	19	6,859	0.28%
2023/03/20	1	85.80	0	0.00	85.80	1	6,840	0.01%
2023/03/17	0	0.00	1	83.20	84.00	-1	6,860	-0.01%
2023/03/16	15	84.65	12	83.00	82.60	3	6,882	0.04%
2023/03/15	4	85.22	3	85.10	84.50	1	6,890	0.01%
2023/03/14	4	84.83	4	84.68	84.40	0	6,946	0.00%
2023/03/13	16	84.15	12	85.06	85.10	4	6,998	0.06%
2023/03/10	5.1	85.37	4	84.95	84.10	1.1	7,038	0.02%
2023/03/09	11.2	88.95	12.2	88.35	87.30	-1	6,984	-0.01%
2023/03/08	5	89.32	3	89.27	88.60	2	6,896	0.03%
2023/03/07	9	89.76	13	89.57	89.60	-4	6,809	-0.06%
2023/03/06	1	85.80	0	0.00	86.70	1	6,674	0.02%
2023/03/03	5	85.82	0.4	85.19	85.20	4.6	6,661	0.07%
2023/03/02	5.6	85.16	13	84.98	84.30	-7.4	6,638	-0.11%
2023/03/01	2	86.70	2	86.95	85.90	0	6,615	0.00%
2023/02/24	18	88.24	7	89.11	87.00	11	6,593	0.17%
2023/02/23	10	87.50	17	88.01	88.60	-7	6,519	-0.11%
2023/02/22	16.1	86.11	7.1	85.98	86.00	9	6,480	0.14%
2023/02/21	60.1	87.96	32	87.91	87.20	28.1	6,431	0.44%
2023/02/20	42	90.14	2.3	90.81	89.20	39.7	6,358	0.62%
2023/02/17	23	89.53	10	89.18	89.80	13	6,281	0.21%
2023/02/16	145	90.34	9.1	90.25	88.70	135.9	6,218	2.19%	大買/鉅額交易
2023/02/15	113	89.10	18.2	89.37	89.20	94.8	6,087	1.56%	大買/
2023/02/14	49	87.06	5	86.92	86.70	44	5,931	0.74%
2023/02/13	23.1	88.85	27	89.28	87.50	-3.9	5,860	-0.07%
2023/02/10	37	86.27	21	86.34	86.50	16	5,610	0.28%
2023/02/09	8	82.74	2	82.70	82.60	6	5,385	0.11%
2023/02/08	3	82.47	3	82.23	82.30	0	5,346	0.00%
2023/02/07	4.1	80.93	5	80.98	81.20	-0.9	5,317	-0.02%
2023/02/06	0.1	81.51	1	81.60	82.20	-0.9	5,280	-0.02%
2023/02/03	7.1	81.62	19	83.27	81.10	-11.9	5,254	-0.23%
2023/02/02	6.3	86.85	0	0.00	85.50	6.3	5,161	0.12%
2023/02/01	14.2	88.34	7	87.17	87.10	7.2	5,090	0.14%
2023/01/31	16.8	86.83	15	86.75	87.00	1.8	5,030	0.04%
2023/01/30	3	84.23	1	83.70	84.80	2	4,904	0.04%
2023/01/17	5	83.12	5	82.94	82.90	0	4,882	0.00%
2023/01/16	0	0.00	5	79.50	81.40	-5	4,844	-0.10%
2023/01/13	2.1	81.08	3	82.57	80.40	-0.9	4,825	-0.02%
2023/01/12	22	81.30	20	81.80	81.90	2	4,789	0.04%
2023/01/11	8.1	82.85	16	82.35	81.70	-7.9	4,760	-0.17%
2023/01/10	14.1	81.39	20	82.00	80.90	-5.9	4,674	-0.13%
2023/01/09	15	84.15	6.1	83.86	84.00	8.9	4,576	0.19%
2023/01/06	14	85.35	10.1	85.38	84.50	3.9	4,466	0.09%
2023/01/05	16	90.51	24	90.43	88.10	-8	4,346	-0.18%
2023/01/04	46.1	93.30	79.4	93.94	90.50	-33.3	4,210	-0.79%
2023/01/03	24.3	88.78	31	88.91	90.40	-6.7	3,741	-0.18%
2022/12/30	11	87.35	10.1	86.69	84.90	0.9	3,571	0.03%
2022/12/29	16	86.48	23	86.22	85.70	-7	3,450	-0.20%
2022/12/28	17	89.01	14.1	89.19	88.90	2.9	3,278	0.09%
2022/12/27	43	88.66	42	88.16	87.70	1	3,061	0.03%
2022/12/26	48	84.70	87.6	84.87	85.60	-39.6	2,739	-1.45%
2022/12/23	12.4	83.37	17	83.56	82.90	-4.6	2,509	-0.18%
2022/12/22	36	83.01	18	82.81	82.40	18	2,370	0.76%
2022/12/21	27	82.35	30.5	82.44	82.30	-3.5	2,151	-0.16%
2022/12/20	40	79.10	27.2	80.09	78.00	12.8	1,885	0.68%
2022/12/19	6	77.35	10	77.70	75.70	-4	1,684	-0.24%
2022/12/16	37	79.55	32	80.12	76.70	5	1,606	0.31%
2022/12/15	70	80.49	58	80.54	79.50	12	1,442	0.83%
2022/12/14	22	78.40	57.5	79.69	81.40	-35.5	1,150	-3.08%
2022/12/13	28	73.35	23	73.52	74.00	5	944	0.53%
2022/12/12	21	70.67	20	71.09	70.90	1	839	0.12%
2022/12/09	5	70.60	16	71.13	69.20	-11	796	-1.38%
2022/12/08	12.1	69.63	22.4	68.71	69.90	-10.3	755	-1.36%
2022/12/07	0.2	68.97	7	70.94	68.50	-6.8	722	-0.94%
2022/12/06	12	71.30	10	70.49	70.80	2	691	0.29%
2022/12/05	12	70.54	20	70.74	69.00	-8	621	-1.29%
2022/12/02	20	68.87	3.6	68.67	70.20	16.4	553	2.96%
2022/12/01	0	0.00	1	63.30	63.90	-1	491	-0.20%
2022/11/30	1.2	63.00	0	0.00	63.70	1.2	486	0.25%
2022/11/28	1	62.50	0	0.00	62.70	1	468	0.21%
2022/11/25	5	63.20	2	63.55	62.70	3	470	0.64%
2022/11/24	1	62.00	0	0.00	62.70	1	469	0.21%
2022/11/23	5	61.94	15	61.80	62.00	-10	474	-2.11%
2022/11/21	2	62.00	0.9	61.50	61.80	1.1	494	0.22%
2022/11/18	0	0.00	11	61.64	61.50	-11	508	-2.16%
2022/11/17	1	61.50	1	61.70	61.50	0	516	0.00%
2022/11/16	6	61.53	0	0.00	61.10	6	523	1.15%
2022/11/14	1	60.80	0	61.70	61.00	1	529	0.19%
2022/11/11	5	62.42	0	0.00	60.90	5	527	0.95%
2022/11/09	0	0.00	1	63.80	63.70	-1	520	-0.19%
2022/11/08	0	62.50	0	0.00	61.60	0	533	0.00%
2022/11/07	1	62.60	0	0.00	62.60	1	532	0.19%
2022/11/04	2	62.40	1	63.80	62.60	1	537	0.19%
2022/11/02	0	0.00	2	61.30	61.80	-2	531	-0.38%
2022/11/01	0	0.00	2	61.10	61.30	-2	536	-0.37%
2022/10/31	0	0.00	0	60.80	60.70	0	541	0.00%
2022/10/28	1	60.91	3	61.20	60.40	-2	546	-0.36%
2022/10/26	0	0.00	1	62.41	61.80	-1	560	-0.18%
2022/10/25	3	64.10	3	63.80	62.70	0	559	0.00%
2022/10/24	22	61.01	1.1	62.18	61.00	20.9	543	3.84%
2022/10/21	1.3	60.31	0	0.00	59.10	1.3	542	0.24%
2022/10/20	0.2	61.23	0	0.00	61.60	0.2	538	0.04%
2022/10/19	2	63.20	1	64.10	62.80	1	541	0.19%
2022/10/18	1	61.00	0	0.00	62.30	1	543	0.18%
2022/10/14	0	0.00	1.5	59.47	59.50	-1.5	553	-0.27%
2022/10/13	2.2	61.63	2	61.10	57.20	0.2	559	0.04%
2022/10/12	0.8	62.92	0	0.00	61.90	0.8	556	0.14%
2022/10/11	0	0.00	2.7	64.79	64.40	-2.7	567	-0.48%
2022/10/07	0.3	67.17	0	0.00	66.70	0.3	590	0.05%
2022/10/06	2	66.50	0.2	66.30	66.30	1.8	627	0.29%
2022/10/04	2	66.10	0	0.00	66.60	2	674	0.30%
2022/09/30	1	66.30	2.1	65.45	66.30	-1.1	695	-0.16%
2022/09/26	1	69.50	0	0.00	68.70	1	745	0.13%
2022/09/23	0	0.00	3	72.30	71.90	-3	768	-0.39%
2022/09/22	1	69.80	4	69.55	70.10	-3	786	-0.38%
2022/09/21	2	70.10	2	69.30	70.40	0	818	0.00%
2022/09/20	1	69.80	1	69.80	70.00	0	867	0.00%
2022/09/19	2	70.10	4	70.25	70.10	-2	897	-0.22%
2022/09/16	0	0.00	1	72.70	72.60	-1	927	-0.11%
2022/09/15	0	0.00	1	73.70	73.70	-1	934	-0.11%
2022/09/14	0	0.00	2	73.55	73.90	-2	955	-0.21%
2022/09/13	0	0.00	5	75.26	75.10	-5	958	-0.52%
2022/09/12	0	0.00	1	75.70	75.80	-1	965	-0.10%
2022/09/07	3	74.57	0	0.00	74.50	3	979	0.31%
2022/09/06	2	77.05	0	0.00	76.50	2	996	0.20%
2022/09/05	0	0.00	0	78.00	77.30	0	1,002	0.00%
2022/09/02	11	78.18	0	0.00	78.20	11	1,016	1.08%
2022/09/01	1	78.00	0	0.00	78.30	1	1,042	0.10%
2022/08/30	2	79.25	7	79.34	79.20	-5	1,089	-0.46%
2022/08/26	3.2	78.81	24	79.28	79.00	-20.9	1,080	-1.93%
2022/08/25	21	84.51	1	85.50	85.50	20	1,063	1.88%
2022/08/24	0	83.80	0	0.00	83.50	0	1,065	0.00%
2022/08/23	1	83.50	0	0.00	83.50	1	1,058	0.09%
2022/08/19	4	85.35	0	0.00	85.30	4	1,056	0.38%
2022/08/17	0	0.00	1	85.20	84.60	-1	1,072	-0.09%
2022/08/16	2	85.00	0.1	85.61	84.70	1.9	1,087	0.18%
2022/08/15	2.3	84.10	9.5	84.44	84.10	-7.2	1,077	-0.67%
2022/08/12	1.1	81.08	0	0.00	81.70	1.1	1,060	0.10%
2022/08/11	0.1	80.00	0	0.00	80.50	0.1	1,066	0.01%
2022/08/10	0	79.10	0	0.00	78.70	0	1,079	0.00%
2022/08/09	2	79.05	0	0.00	78.80	2	1,086	0.18%
2022/08/05	2	80.00	0	0.00	80.10	2	1,173	0.17%
2022/08/04	1	76.60	1	77.00	77.80	0	1,177	0.00%
2022/08/03	1	77.40	0	0.00	77.80	1	1,187	0.08%
2022/08/02	2.2	78.83	0	0.00	78.70	2.2	1,190	0.18%
2022/07/29	1	82.00	0	0.00	81.40	1	1,221	0.08%
2022/07/28	3	81.97	0	0.00	81.40	3	1,233	0.24%
2022/07/27	1	81.10	0	0.00	81.70	1	1,244	0.08%
2022/07/26	0	0.00	8	81.50	81.20	-8	1,279	-0.63%
2022/07/25	8	82.50	1	83.10	82.60	7	1,319	0.53%
2022/07/20	0	0.00	11	80.62	79.80	-11	1,462	-0.75%
2022/07/19	10	79.12	0	79.45	79.60	10	1,505	0.66%
2022/07/18	1	78.40	2	77.22	78.20	-1	1,556	-0.07%
2022/07/15	6	77.35	0	0.00	77.20	6	1,659	0.36%
2022/07/14	12	78.16	2	78.81	78.80	10	1,703	0.59%
2022/07/13	0	82.80	0	0.00	81.50	0	1,707	0.00%
2022/07/12	17	83.44	20	83.25	81.20	-3	1,740	-0.17%
2022/07/11	1.1	88.81	0	0.00	88.20	1.1	1,715	0.06%
2022/07/08	3	90.73	2	90.15	89.90	1	1,708	0.06%
2022/07/07	1	88.60	7	88.19	89.00	-6	1,696	-0.35%
2022/07/06	1	90.30	2	90.10	89.70	-1	1,680	-0.06%
2022/07/05	0	0.00	2	90.45	91.40	-2	1,673	-0.12%
2022/07/04	2	89.60	10.3	89.43	89.40	-8.3	1,657	-0.50%
2022/07/01	4	90.73	83	93.27	90.30	-79	1,643	-4.81%
2022/06/30	3	94.44	40	95.03	93.70	-37	1,613	-2.29%
2022/06/29	4	96.82	2	96.65	96.20	2	1,586	0.13%
2022/06/28	51	97.90	16	97.68	97.40	35	1,552	2.25%
2022/06/27	37	95.48	0.3	95.80	95.80	36.7	1,501	2.45%
2022/06/24	76	95.04	7	95.57	95.60	69	1,470	4.69%
2022/06/23	0	0.00	1	92.70	92.40	-1	1,435	-0.07%
2022/06/22	4	93.30	3	92.47	92.00	1	1,426	0.07%
2022/06/21	0	0.00	2	92.35	92.10	-2	1,411	-0.14%
2022/06/20	2	92.80	1	92.30	91.50	1	1,405	0.07%
2022/06/17	2	92.15	1	92.90	92.20	1	1,396	0.07%
2022/06/16	1	94.90	2	93.85	92.10	-1	1,390	-0.07%
2022/06/15	2	95.95	3	94.23	93.70	-1	1,384	-0.07%
2022/06/14	2	92.35	1	91.70	92.50	1	1,364	0.07%
2022/06/13	0	0.00	1	92.90	92.60	-1	1,357	-0.07%
2022/06/10	4	96.80	2	97.25	95.50	2	1,343	0.15%
2022/06/09	1	97.20	8	96.30	96.90	-7	1,315	-0.53%
2022/06/08	0	0.00	2	92.60	92.50	-2	1,260	-0.16%
2022/06/06	2	92.20	5	92.18	92.40	-3	1,266	-0.24%
2022/06/02	0	0.00	0.1	93.39	92.80	-0.1	1,266	-0.01%
2022/06/01	0	94.60	1	94.95	94.20	-1	1,266	-0.08%
2022/05/31	2	92.10	0.3	92.49	92.20	1.7	1,250	0.14%
2022/05/30	0	0.00	7	92.43	92.40	-7	1,263	-0.55%
2022/05/27	0	0.00	0	91.30	91.10	0	1,257	0.00%
2022/05/26	2	91.10	0	0.00	90.60	2	1,254	0.16%
2022/05/25	3	91.67	1	91.40	91.30	2	1,246	0.16%
2022/05/24	8	92.59	17.3	93.03	91.50	-9.3	1,236	-0.75%
2022/05/23	13	91.22	0	0.00	90.90	13	1,209	1.07%
2022/05/20	2	92.20	0	0.00	91.60	2	1,207	0.17%
2022/05/19	8	92.38	2	92.30	92.20	6	1,201	0.50%
2022/05/18	3	93.63	10	93.30	94.40	-7	1,190	-0.59%
2022/05/17	1	91.10	1	90.90	90.90	0	1,169	0.00%
2022/05/16	4	90.55	3	91.07	90.10	1	1,162	0.09%
2022/05/13	29.1	91.69	7.2	90.68	91.20	21.9	1,145	1.91%
2022/05/12	0	0.00	2	95.05	95.10	-2	1,075	-0.19%
2022/05/11	6.6	95.56	1	96.50	94.90	5.6	1,070	0.53%
2022/05/10	4	96.90	1	96.80	97.10	3	1,056	0.29%
2022/05/09	3	96.87	1	97.30	95.90	2	1,050	0.19%
2022/05/06	4	99.65	5	99.02	99.00	-1	1,034	-0.10%
2022/05/05	6	103.83	1	103.00	103.50	5	1,010	0.50%
2022/05/03	2	106.50	21.1	103.51	104.50	-19.1	985	-1.93%
2022/04/29	11	111.45	1.2	111.02	110.50	9.8	953	1.03%
2022/04/28	21	120.21	2	119.50	115.00	19	914	2.08%
2022/04/27	2	117.00	9	119.56	121.00	-7	887	-0.79%
2022/04/26	7	120.22	4.1	120.88	122.00	2.9	839	0.35%
2022/04/25	15	118.93	7.1	119.01	119.00	7.9	758	1.05%
2022/04/22	8.1	118.51	6.1	121.51	122.00	2	704	0.28%
2022/04/21	13.2	122.20	30.3	121.74	122.50	-17.1	650	-2.62%
2022/04/20	14	110.07	27.2	114.88	117.50	-13.2	531	-2.48%
2022/04/19	1	106.00	8.1	107.47	107.00	-7.1	471	-1.51%
2022/04/18	21.1	104.48	8.2	105.51	106.00	13	447	2.90%
2022/04/15	0	0.00	3	98.90	99.70	-3	433	-0.69%
2022/04/12	0	0.00	1	99.50	99.00	-1	485	-0.21%
2022/04/08	0	0.00	2	98.15	97.90	-2	486	-0.41%
2022/04/07	1	97.80	0	0.00	97.30	1	493	0.20%
2022/04/06	0	0.00	1	100.00	99.80	-1	493	-0.20%
2022/04/01	0	0.00	1	98.50	98.90	-1	494	-0.20%
2022/03/31	11	99.36	3	101.50	99.00	8	496	1.61%
2022/03/29	0	0.00	0.1	101.00	100.00	-0.1	516	-0.02%
2022/03/28	0	0.00	5	101.00	101.00	-5	534	-0.94%
2022/03/24	2	100.20	2	100.50	100.50	0	579	0.00%
2022/03/23	1	98.30	0	0.00	98.80	1	580	0.17%
2022/03/22	2	98.90	0	0.00	98.50	2	591	0.34%
2022/03/21	0	0.00	3	100.37	99.40	-3	603	-0.50%
2022/03/18	2	98.80	2	98.70	99.90	0	635	0.00%
2022/03/17	1	96.80	0	0.00	98.20	1	694	0.14%
2022/03/16	1	94.00	0	0.00	96.10	1	719	0.14%
2022/03/14	1	95.60	0	0.00	95.70	1	729	0.14%
2022/03/10	1	96.00	0	0.00	96.70	1	745	0.13%
2022/03/04	0	0.00	2	101.25	100.00	-2	757	-0.26%
2022/03/03	0	102.50	1.1	102.50	103.00	-1	768	-0.14%
2022/03/02	1	95.90	0	0.00	97.00	1	782	0.13%
2022/03/01	0.1	97.30	1	96.60	97.00	-1	790	-0.12%
2022/02/24	1	94.20	0	0.00	94.20	1	801	0.12%
2022/02/23	1.1	98.41	0	0.00	98.50	1.1	818	0.13%
2022/02/22	1	98.10	3	98.20	98.00	-2	844	-0.24%
2022/02/21	1	99.80	0	0.00	99.60	1	862	0.12%
2022/02/17	0	0.00	0.2	100.50	100.00	-0.2	878	-0.02%
2022/02/16	0	0.00	1	101.00	101.50	-1	878	-0.11%
2022/02/15	1	100.00	0	0.00	99.70	1	883	0.11%
2022/02/14	2	99.70	3	99.80	100.00	-1	886	-0.11%
2022/02/11	0	0.00	2	101.50	101.50	-2	895	-0.22%
2022/02/09	0	0.00	1	104.00	103.50	-1	927	-0.11%
2022/02/07	0	0.00	0.1	102.50	101.50	-0.1	930	-0.01%
2022/01/26	2	101.25	1.4	101.87	101.50	0.7	931	0.07%
2022/01/25	1.1	101.53	0	0.00	101.50	1.1	930	0.12%
2022/01/21	0.1	105.50	0	0.00	104.00	0.1	934	0.01%
2022/01/20	0.1	108.00	0	0.00	108.00	0.1	928	0.01%
2022/01/19	2	103.25	0	0.00	103.50	2	914	0.22%
2022/01/18	1	104.00	0	0.00	104.00	1	916	0.11%
2022/01/17	4	104.50	0	0.00	104.50	4	925	0.43%
2022/01/14	0	0.00	3	103.00	103.00	-3	934	-0.32%
2022/01/12	1	105.02	4	105.00	105.00	-3	974	-0.30%
2022/01/11	1	107.50	0	0.00	107.50	1	975	0.10%
2022/01/10	1	111.00	4.3	110.88	111.00	-3.3	961	-0.34%
2022/01/07	5	109.90	4.1	110.25	111.50	0.9	929	0.10%
2022/01/06	11.1	103.01	2.7	102.51	102.50	8.4	887	0.95%
2022/01/05	1	106.00	1	107.00	105.00	0	879	0.00%
2022/01/04	0	0.00	6	106.08	106.00	-6	885	-0.68%
2022/01/03	2	106.00	0	0.00	106.00	2	900	0.22%
2021/12/30	11	107.41	0.5	106.00	107.50	10.5	937	1.12%
2021/12/29	0	0.00	5	106.00	105.50	-5	933	-0.54%
2021/12/28	10	105.50	0	0.00	105.50	10	930	1.07%
2021/12/27	0.1	106.00	0	0.00	105.00	0.1	929	0.01%
2021/12/24	24	106.25	1.2	106.71	105.00	22.8	928	2.46%
2021/12/23	0	0.00	1	109.00	108.00	-1	918	-0.11%
2021/12/22	3	114.00	0	0.00	111.00	3	907	0.33%
2021/12/21	1	112.50	4	110.75	113.50	-3	886	-0.34%
2021/12/20	2.3	109.81	13	109.50	108.00	-10.7	855	-1.25%
2021/12/17	0	0.00	3	104.50	105.00	-3	831	-0.36%
2021/12/16	3.1	105.16	1.5	105.06	104.50	1.5	821	0.18%
2021/12/15	28.5	107.25	2	106.00	106.50	26.5	808	3.28%
2021/12/14	4.2	107.64	4	105.38	104.50	0.2	795	0.03%
2021/12/13	7	111.57	7.5	112.09	113.00	-0.5	760	-0.07%
2021/12/10	2	101.90	2	104.50	106.00	0	698	0.00%
2021/12/09	2	96.15	0	0.00	96.80	2	670	0.30%
2021/12/08	1	96.60	2	95.70	95.00	-1	661	-0.15%
2021/12/07	1	95.50	1	95.80	95.80	0	652	0.00%
2021/12/06	7	92.17	1	92.10	92.10	6	638	0.94%
2021/12/03	0	0.00	0	95.10	93.40	0	634	0.00%
2021/12/02	11	89.65	5	90.30	90.00	6	623	0.96%
2021/12/01	0	0.00	20	92.33	92.00	-20	616	-3.25%
2021/11/26	15	94.69	3	96.23	92.60	12	584	2.05%
2021/11/25	3	98.73	0	0.00	98.60	3	553	0.54%
2021/11/24	13	100.08	1.3	100.63	100.00	11.7	544	2.14%
2021/11/23	2	100.50	1.3	100.11	100.00	0.7	540	0.14%
2021/11/22	11.1	100.55	2	101.00	100.00	9.1	532	1.71%