明安 (8938)-國泰-館前券商分點個股進出

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

明安

(8938)

可現股當沖

股價
82.9
漲跌
▼0.5
漲幅
-0.60%
成交量
272張
產業
上櫃運動休閒類股
220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明安 (8938)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/21	1	83.00	0	0.00	83.40	1	480	0.21%
2024/05/20	0	82.20	2	82.60	83.30	-2	478	-0.42%
2024/05/17	0	0.00	0	82.60	82.90	0	478	-0.01%
2024/05/15	0	0.00	0.1	83.00	83.50	-0.1	469	-0.02%
2024/05/14	0	0.00	3	82.40	83.00	-3	461	-0.65%
2024/05/13	1	83.50	1	84.10	82.20	0	455	0.00%
2024/05/10	0	0.00	2	81.05	83.50	-2	437	-0.46%
2024/05/09	0.7	80.70	2	80.15	80.10	-1.3	392	-0.33%
2024/05/08	4	78.18	1	78.90	79.20	3	370	0.81%
2024/04/29	0	0.00	1	74.90	74.70	-1	309	-0.32%
2024/04/26	0	0.00	1	75.00	75.20	-1	306	-0.33%
2024/04/25	1	75.30	0	0.00	75.20	1	300	0.33%
2024/04/17	1	77.40	3	76.50	77.90	-2	270	-0.74%
2024/04/16	7	75.54	2	73.90	74.50	5	254	1.97%
2024/04/12	2	74.80	0	0.00	74.70	2	234	0.85%
2024/04/11	0	0.00	1	74.20	74.30	-1	230	-0.43%
2024/04/10	1	73.30	18.1	73.90	74.10	-17.1	230	-7.39%
2024/04/09	2.1	72.69	2	73.15	73.00	0.1	225	0.03%
2024/04/08	0	0.00	1	71.10	71.00	-1	219	-0.46%
2024/04/02	0	0.00	1	70.60	71.30	-1	221	-0.45%
2024/03/29	0	70.00	0	0.00	69.80	0	220	0.01%
2024/03/27	1	69.80	0	0.00	69.60	1	220	0.46%
2024/03/26	3	70.60	0	0.00	70.10	3	220	1.36%
2024/03/25	0	0.00	2	71.00	71.10	-2	222	-0.90%
2024/03/22	0	0.00	0.1	71.30	71.00	-0.1	222	-0.05%
2024/03/20	0	0.00	3	71.60	71.70	-3	216	-1.39%
2024/03/06	2	73.10	0	0.00	73.30	2	208	0.96%
2024/03/05	2	73.20	0	0.00	73.20	2	208	0.96%
2024/03/01	0	0.00	1	74.20	74.10	-1	212	-0.47%
2024/02/29	0	0.00	1	74.60	74.20	-1	214	-0.47%
2024/02/27	0	0.00	7	74.71	74.20	-7	212	-3.29%
2024/02/26	1	75.50	8	75.31	75.00	-7	213	-3.28%
2024/02/23	2	75.85	8.3	76.30	76.30	-6.3	209	-3.00%
2024/02/22	2	74.00	0.2	74.77	75.80	1.8	205	0.85%
2024/02/21	12	74.00	0.1	74.70	73.60	11.9	200	5.96%
2024/02/20	0	0.00	0.1	73.30	73.00	-0.1	195	-0.04%
2024/02/19	0.3	72.30	0.2	73.20	73.30	0.1	197	0.05%
2024/02/16	0	0.00	0.6	71.80	71.20	-0.6	193	-0.32%
2024/02/15	0	70.50	0	0.00	70.10	0	192	0.01%
2024/02/02	0	0.00	1	70.60	70.70	-1	195	-0.51%
2024/01/31	0	0.00	2	71.00	70.80	-2	224	-0.89%
2024/01/29	0	0.00	2	71.80	71.90	-2	232	-0.86%
2024/01/24	0	0.00	6	71.80	71.40	-6	254	-2.36%
2024/01/18	6.2	70.10	0.3	70.00	70.10	6	262	2.26%
2024/01/17	0	0.00	0.3	71.43	70.80	-0.3	263	-0.11%
2024/01/16	0.3	72.51	1	72.40	72.30	-0.7	263	-0.27%
2024/01/15	0.4	71.30	0	0.00	72.00	0.4	260	0.13%
2024/01/12	0	0.00	0.4	71.00	70.80	-0.4	264	-0.13%
2024/01/11	0	0.00	3	71.00	71.10	-3	269	-1.11%
2024/01/03	3	72.43	0	0.00	72.90	3	295	1.02%
2024/01/02	0	0.00	0.7	72.87	72.80	-0.7	306	-0.23%
2023/12/29	2	72.70	0.2	72.93	72.80	1.8	310	0.58%
2023/12/28	2	72.80	0	0.00	73.10	2	315	0.63%
2023/12/27	5.1	73.10	0	0.00	73.00	5.1	332	1.52%
2023/12/25	9	72.78	0	0.00	73.20	9	403	2.23%
2023/12/21	1	73.40	1	73.60	73.70	0	638	0.00%
2023/12/20	0.1	73.50	2	73.60	73.30	-1.9	646	-0.29%
2023/12/19	0.2	72.40	11	72.57	72.40	-10.9	642	-1.69%
2023/12/12	0.1	71.80	0	0.00	71.60	0.1	653	0.01%
2023/12/11	0.1	71.95	0	0.00	71.70	0.1	654	0.02%
2023/12/08	0.2	72.90	1	73.00	72.90	-0.8	653	-0.12%
2023/12/05	1	73.50	11	73.42	73.20	-10	654	-1.53%
2023/12/04	1.4	72.78	12	72.43	73.00	-10.7	652	-1.63%
2023/12/01	0	0.00	1.2	71.88	71.80	-1.2	652	-0.18%
2023/11/29	0.4	71.80	10	71.80	71.30	-9.7	655	-1.47%
2023/11/28	0	0.00	32.1	71.00	71.30	-32.1	657	-4.89%
2023/11/27	0.2	70.07	5.2	70.40	70.10	-5	657	-0.76%
2023/11/24	2	69.90	0.1	70.00	69.90	1.9	661	0.29%
2023/11/22	0.1	69.50	3	70.13	69.60	-3	670	-0.44%
2023/11/21	0	0.00	2	70.10	69.20	-2	671	-0.30%
2023/11/17	0.2	69.00	0	0.00	68.60	0.2	671	0.03%
2023/11/16	0	0.00	0.1	69.20	68.90	-0.1	672	-0.01%
2023/11/15	0.1	69.40	0	0.00	69.30	0.1	672	0.01%
2023/11/14	1	68.60	0	0.00	68.50	1	673	0.15%
2023/11/13	11	68.95	0	0.00	69.00	11	675	1.63%
2023/11/10	0.1	68.80	0	0.00	68.30	0.1	676	0.01%
2023/11/09	0	0.00	2	70.30	69.10	-2	675	-0.30%
2023/11/08	0.2	67.68	0	0.00	69.70	0.2	674	0.03%
2023/11/03	0	0.00	1.1	67.98	68.50	-1.1	674	-0.16%
2023/11/02	0.1	65.60	0	0.00	66.10	0.1	679	0.01%
2023/10/30	0	0.00	1.3	67.45	67.60	-1.3	674	-0.19%
2023/10/27	0	0.00	1.2	66.88	66.90	-1.2	676	-0.18%
2023/10/26	1	66.90	1.3	66.92	66.70	-0.3	683	-0.04%
2023/10/24	0.1	66.00	0	0.00	66.80	0.1	685	0.01%
2023/10/23	0	66.00	0	0.00	66.20	0	694	0.00%
2023/10/20	0	64.30	0	0.00	66.10	0	700	0.00%
2023/10/19	1	65.70	0	0.00	65.30	1	706	0.14%
2023/10/18	5	66.60	0	0.00	66.30	5	705	0.71%
2023/10/17	0.1	68.00	0	0.00	66.90	0.1	711	0.01%
2023/10/16	0	67.10	0	0.00	67.10	0	718	0.00%
2023/10/13	7.1	69.13	3	69.57	68.80	4.1	722	0.57%
2023/10/12	1	69.70	0.3	69.70	69.50	0.7	728	0.10%
2023/10/11	5.1	70.24	4	70.65	69.40	1.1	748	0.14%
2023/10/06	2	72.90	3.4	72.36	72.90	-1.4	797	-0.18%
2023/10/05	2.2	71.17	1	71.00	70.90	1.2	817	0.15%
2023/10/04	5	70.40	0	0.00	70.20	5	814	0.61%
2023/10/03	4.1	69.79	2	70.35	70.70	2.1	813	0.25%
2023/10/02	4.1	69.00	0	0.00	69.00	4.1	798	0.51%
2023/09/28	2	69.85	5	68.28	70.40	-3	794	-0.38%
2023/09/27	12.1	67.27	18	67.37	66.70	-5.9	755	-0.79%
2023/09/26	18.5	63.96	4.1	66.51	69.00	14.4	707	2.04%
2023/09/25	1.7	69.00	0	0.00	69.00	1.7	539	0.31%
2023/09/21	0.1	75.80	0	0.00	76.10	0.1	546	0.02%
2023/09/20	0	0.00	3	76.70	76.90	-3	545	-0.55%
2023/09/19	1	77.80	0	0.00	77.70	1	544	0.18%
2023/09/18	2.1	76.86	0.1	77.30	77.20	2	542	0.37%
2023/09/14	0	75.35	0	0.00	75.20	0	541	0.00%
2023/09/12	0.1	75.00	0	0.00	75.40	0.1	555	0.02%
2023/09/11	0	0.00	1	75.10	75.00	-1	561	-0.18%
2023/09/06	0	76.90	0	0.00	76.10	0	597	0.01%
2023/09/05	0	0.00	0.6	76.96	77.00	-0.6	621	-0.10%
2023/09/01	0	0.00	2	75.95	76.80	-2	649	-0.31%
2023/08/31	1	75.30	0	0.00	75.80	1	651	0.15%
2023/08/30	1	74.50	0	0.00	75.20	1	651	0.15%
2023/08/29	0	73.80	0	73.40	74.20	0	651	0.01%
2023/08/28	1	71.40	0	0.00	71.80	1	644	0.16%
2023/08/25	0	71.50	0	0.00	71.50	0	644	0.00%
2023/08/24	0.1	71.30	0	0.00	70.90	0.1	647	0.01%
2023/08/23	0	71.30	0	0.00	71.50	0	646	0.00%
2023/08/22	0	70.90	0	0.00	71.10	0	654	0.00%
2023/08/17	0	71.10	1	70.60	72.00	-1	668	-0.14%
2023/08/16	1	70.80	0	0.00	71.20	1	673	0.15%
2023/08/15	0.5	72.04	0	0.00	71.50	0.5	681	0.07%
2023/08/11	0	73.70	1	73.20	72.30	-1	686	-0.14%
2023/08/10	0.1	74.80	1	74.30	74.10	-0.9	679	-0.13%
2023/08/09	0	0.00	3	75.73	75.60	-3	674	-0.44%
2023/08/08	0.4	76.85	0.1	76.60	76.40	0.3	680	0.04%
2023/08/07	3.4	77.39	1	77.60	77.70	2.4	698	0.35%
2023/08/04	1	78.00	0	0.00	78.20	1	741	0.14%
2023/08/02	0	0.00	1	78.40	78.40	-1	744	-0.13%
2023/08/01	0.3	78.40	0	0.00	78.40	0.3	744	0.04%
2023/07/31	8	78.63	0	0.00	78.50	8	746	1.07%
2023/07/27	0	0.00	0.1	79.18	79.10	-0.1	747	-0.01%
2023/07/26	9	78.92	1	78.80	78.60	8	753	1.06%
2023/07/25	1	80.00	0	0.00	79.90	1	753	0.13%
2023/07/24	1.1	81.01	3.1	80.87	80.50	-2	754	-0.27%
2023/07/21	0.2	82.35	0	0.00	82.10	0.2	757	0.03%
2023/07/20	0.2	82.60	0	0.00	83.00	0.2	766	0.02%
2023/07/18	14.1	81.84	0.3	82.00	81.60	13.9	768	1.80%
2023/07/17	5	82.52	3	82.50	82.50	2	774	0.26%
2023/07/14	21.3	81.86	2.7	81.81	83.20	18.7	782	2.38%
2023/07/13	14	84.02	10.4	83.85	84.00	3.6	771	0.46%
2023/07/12	5	81.60	2	80.15	81.80	3	730	0.41%
2023/07/07	0	0.00	0.2	78.85	79.20	-0.2	742	-0.03%
2023/07/06	2	79.60	10.1	79.51	79.20	-8.1	772	-1.05%
2023/07/05	2	81.35	0.6	81.49	81.30	1.4	771	0.19%
2023/07/04	1	80.20	2.6	80.35	80.10	-1.6	761	-0.21%
2023/07/03	10	80.00	7.2	79.92	80.20	2.8	763	0.37%
2023/06/30	6	79.15	0	0.00	79.50	6	768	0.78%
2023/06/29	0.1	78.00	0	0.00	77.60	0.1	772	0.02%
2023/06/27	0	0.00	0.2	77.90	78.00	-0.2	855	-0.02%
2023/06/26	0	0.00	0.3	77.97	77.60	-0.3	891	-0.03%
2023/06/19	0	0.00	0.2	79.00	78.70	-0.2	962	-0.02%
2023/06/16	1.1	77.51	4.3	77.69	77.70	-3.2	971	-0.33%
2023/06/14	2.2	77.98	2	77.90	77.90	0.2	1,020	0.02%
2023/06/13	0.2	77.00	3	77.20	77.20	-2.8	1,055	-0.27%
2023/06/12	0.2	77.10	1.9	77.01	76.90	-1.7	1,066	-0.16%
2023/06/09	0.1	79.90	1	79.50	79.70	-0.9	1,055	-0.08%
2023/06/08	4.2	79.87	0.5	79.86	81.30	3.7	1,055	0.35%
2023/06/07	0.2	78.90	4	78.85	78.70	-3.8	1,062	-0.36%
2023/06/06	0.1	79.00	7.3	78.81	78.70	-7.2	1,090	-0.66%
2023/06/05	12	79.98	0	0.00	79.50	12	1,131	1.06%
2023/06/02	0.5	79.68	1	79.50	79.30	-0.5	1,159	-0.04%
2023/06/01	0.1	79.60	1.2	79.54	79.90	-1.2	1,192	-0.10%
2023/05/31	0.3	79.70	0	0.00	79.50	0.3	1,243	0.02%
2023/05/30	0.4	79.90	0	0.00	79.60	0.4	1,347	0.03%
2023/05/29	0.1	80.50	0	0.00	80.10	0.1	1,454	0.00%
2023/05/26	0.2	80.83	0.1	81.70	80.10	0.1	1,632	0.01%
2023/05/25	0	82.00	1.1	81.72	81.70	-1.1	1,698	-0.06%
2023/05/24	1	81.90	0.7	81.90	81.80	0.3	1,709	0.02%
2023/05/23	1.2	81.54	0.1	81.68	81.70	1	1,715	0.06%
2023/05/22	0	0.00	1.1	80.67	81.30	-1.1	1,711	-0.06%
2023/05/19	1.1	80.33	0.2	80.91	80.20	0.9	1,710	0.05%
2023/05/18	0.2	79.50	0	0.00	79.40	0.2	1,709	0.01%
2023/05/16	0.2	79.80	0	0.00	79.60	0.2	1,709	0.01%
2023/05/15	0	0.00	1	78.70	79.30	-1	1,717	-0.06%
2023/05/12	0.8	79.13	0	0.00	78.60	0.8	1,737	0.04%
2023/05/11	3.1	79.80	21	79.94	78.90	-18	1,748	-1.03%
2023/05/10	4.4	82.34	2.5	82.77	81.60	1.9	1,727	0.11%
2023/05/09	3.3	88.12	0	0.00	88.40	3.3	1,690	0.20%
2023/05/08	1.8	88.74	0	0.00	88.80	1.8	1,695	0.11%
2023/05/05	1.2	89.00	0	0.00	88.90	1.2	1,721	0.07%
2023/05/04	1	88.80	0.4	89.10	90.20	0.6	1,728	0.03%
2023/05/03	0.1	89.20	0	0.00	88.60	0.1	1,733	0.01%
2023/04/28	0.2	90.25	1.1	89.74	90.40	-0.9	1,734	-0.05%
2023/04/27	2.2	89.35	0.1	89.30	88.80	2.1	1,729	0.12%
2023/04/26	0.3	87.82	0	0.00	89.20	0.3	1,726	0.02%
2023/04/25	1.1	89.45	0	0.00	87.50	1.1	1,724	0.06%
2023/04/24	1	89.90	1	89.80	89.70	0	1,722	0.00%
2023/04/21	1.3	90.12	2	90.30	89.90	-0.7	1,734	-0.04%
2023/04/20	3.2	92.06	5	92.26	91.70	-1.8	1,753	-0.10%
2023/04/19	0	0.00	1.4	93.74	93.00	-1.4	1,751	-0.08%
2023/04/18	4.2	94.37	1	94.60	94.10	3.2	1,750	0.18%
2023/04/17	0.3	95.50	7	95.09	94.90	-6.7	1,747	-0.38%
2023/04/14	4.4	93.69	0.2	94.00	93.50	4.2	1,731	0.24%
2023/04/13	3.2	94.32	0	0.00	94.00	3.2	1,726	0.19%
2023/04/12	0.2	95.40	0	0.00	95.10	0.2	1,711	0.01%
2023/04/11	7.6	95.25	12	95.02	95.00	-4.4	1,698	-0.26%
2023/04/10	6.1	98.52	0	0.00	97.70	6.1	1,667	0.37%
2023/04/07	1	99.30	0	0.00	98.60	1	1,654	0.06%
2023/03/31	1	100.50	0	0.00	99.40	1	1,641	0.06%
2023/03/30	0	0.00	1	100.00	100.00	-1	1,627	-0.06%
2023/03/29	4	98.35	3	98.60	98.30	1	1,611	0.06%
2023/03/28	2	106.27	2	106.75	107.00	0	1,585	0.00%
2023/03/27	3	109.00	0	0.00	109.00	3	1,541	0.19%
2023/03/24	1	111.00	1	111.50	109.50	0	1,513	0.00%
2023/03/23	0	0.00	2	109.50	109.50	-2	1,474	-0.14%
2023/03/22	2	108.50	2	109.75	109.50	0	1,461	0.00%
2023/03/21	3	110.50	1	110.50	109.00	2	1,448	0.14%
2023/03/20	4	110.50	1	111.00	110.00	3	1,445	0.21%
2023/03/17	1.2	107.49	1	108.00	108.00	0.2	1,440	0.01%
2023/03/16	3	107.17	1	108.96	106.50	2	1,417	0.14%
2023/03/15	3	113.00	2	113.00	112.00	1	1,402	0.07%
2023/03/14	3.3	113.39	2	113.50	113.50	1.3	1,400	0.09%
2023/03/13	1	114.00	2.2	112.17	113.50	-1.2	1,400	-0.08%
2023/03/10	4.1	113.77	0	0.00	113.50	4.1	1,399	0.29%
2023/03/09	3	116.67	5.1	115.29	114.50	-2.1	1,374	-0.15%
2023/03/08	7	115.36	3	114.00	114.00	4	1,346	0.30%
2023/03/07	1.1	116.02	1	115.50	115.50	0.1	1,300	0.01%
2023/03/06	5.2	117.28	12	116.96	117.50	-6.8	1,268	-0.54%
2023/03/03	2	116.00	8	115.81	117.00	-6	1,236	-0.49%
2023/03/02	5	115.70	5	115.50	115.50	0	1,186	0.00%
2023/03/01	9	112.06	13	111.62	111.00	-4	1,085	-0.37%
2023/02/24	19.2	108.74	35.1	107.63	111.50	-15.9	986	-1.62%
2023/02/23	13	98.85	14	100.56	102.50	-1	822	-0.12%
2023/02/22	4	97.15	1	96.10	97.20	3	757	0.40%
2023/02/21	1	95.60	1	96.60	96.70	0	750	0.00%
2023/02/17	1	95.30	0	0.00	95.00	1	743	0.13%
2023/02/15	1	95.30	0	0.00	95.10	1	759	0.13%
2023/02/14	1	95.80	1	95.60	95.50	0	766	0.00%
2023/02/13	4	94.93	0	0.00	95.30	4	786	0.51%
2023/02/10	2	96.30	13	96.65	96.50	-11	791	-1.39%
2023/02/09	0	0.00	1.1	97.84	99.10	-1.1	779	-0.13%
2023/02/08	7	97.19	1	97.20	96.60	6	764	0.78%
2023/02/07	2	96.50	0	97.80	96.50	2	761	0.26%
2023/02/06	0	96.00	0	0.00	95.80	0	765	0.01%
2023/02/03	1	96.70	4	96.73	96.60	-3	760	-0.39%
2023/02/02	1	99.10	0	0.00	98.40	1	738	0.14%
2023/02/01	1	98.60	0	0.00	99.00	1	735	0.14%
2023/01/31	1	99.40	0	0.00	99.10	1	735	0.14%
2023/01/30	5	99.60	0	0.00	99.70	5	735	0.68%
2023/01/17	1	98.50	1	98.30	98.20	0	729	0.00%
2023/01/13	0	0.00	1	99.20	98.60	-1	726	-0.14%
2023/01/12	1	99.70	1	99.80	99.60	0	724	0.00%
2023/01/11	5	100.50	13.1	100.04	100.00	-8.1	726	-1.11%
2023/01/10	1	99.90	1.1	99.63	99.50	-0.1	730	-0.02%
2023/01/09	1.1	97.91	3	98.04	98.00	-1.9	698	-0.27%
2023/01/06	9.2	98.06	0	0.00	98.90	9.2	690	1.33%
2023/01/05	0.1	97.00	6	96.88	96.90	-5.9	685	-0.87%
2023/01/04	4	96.70	6	96.13	95.80	-2	683	-0.29%
2023/01/03	27	96.38	10	96.00	95.80	17	695	2.44%
2022/12/30	2	95.05	0	0.00	94.90	2	688	0.29%
2022/12/29	1	93.70	0	0.00	93.60	1	688	0.15%
2022/12/26	0	0.00	1	94.10	93.90	-1	698	-0.14%
2022/12/19	0	0.00	2.1	97.14	97.20	-2.1	739	-0.28%
2022/12/16	0	0.00	1	97.00	97.00	-1	746	-0.13%
2022/12/13	2	98.20	0	0.00	97.20	2	771	0.26%
2022/12/09	1	101.00	4	102.13	100.50	-3	785	-0.38%
2022/12/08	4	102.25	0	0.00	102.50	4	777	0.51%
2022/12/07	0	0.00	2	104.00	100.50	-2	771	-0.26%
2022/12/06	0	0.00	1	104.50	103.00	-1	761	-0.13%
2022/12/05	20.1	103.25	1	103.50	103.00	19.1	769	2.48%
2022/12/02	2	101.50	2	102.00	102.00	0	772	0.00%
2022/12/01	0	0.00	0.4	99.80	99.50	-0.4	784	-0.05%
2022/11/29	0	0.00	3	97.77	97.70	-3	908	-0.33%
2022/11/25	2	98.70	0	0.00	97.70	2	1,074	0.19%
2022/11/24	2	97.35	0	0.00	97.60	2	1,177	0.17%
2022/11/22	2	99.10	0	0.00	98.50	2	1,242	0.16%
2022/11/17	2	98.00	0	0.00	98.30	2	1,243	0.16%
2022/11/16	0	0.00	0	98.70	98.20	0	1,257	0.00%
2022/11/14	1	97.51	1	97.10	97.80	0	1,276	0.00%
2022/11/11	1	98.20	2	97.70	97.70	-1	1,280	-0.08%
2022/11/09	6	97.28	4	97.68	97.40	2	1,272	0.16%
2022/11/08	5	99.30	2	96.80	96.50	3	1,275	0.24%
2022/11/07	1.1	99.22	0	0.00	98.70	1.1	1,275	0.08%
2022/11/03	0	0.00	2	96.95	97.00	-2	1,282	-0.16%
2022/11/02	3	97.20	2	97.70	97.10	1	1,311	0.08%
2022/11/01	6	94.24	8.1	94.11	95.40	-2.1	1,335	-0.15%
2022/10/27	0.1	92.06	5	92.90	92.90	-4.9	1,371	-0.36%
2022/10/26	0	0.00	1	90.00	90.70	-1	1,369	-0.07%
2022/10/18	5	91.64	0	0.00	91.10	5	1,367	0.37%
2022/10/17	0	0.00	2	86.30	88.00	-2	1,349	-0.15%
2022/10/11	1	87.50	8	89.40	87.50	-7	1,340	-0.52%
2022/10/07	0	0.00	1	91.20	91.10	-1	1,327	-0.08%
2022/10/06	1	91.40	1	92.20	90.70	0	1,327	0.00%
2022/10/05	1	91.40	0	0.00	91.40	1	1,327	0.08%
2022/10/04	10	92.38	0	0.00	93.00	10	1,325	0.75%
2022/09/30	2	90.65	1	91.20	91.80	1	1,348	0.07%
2022/09/29	0	0.00	1	92.20	92.80	-1	1,340	-0.07%
2022/09/28	0	0.00	3	90.43	89.00	-3	1,330	-0.23%
2022/09/26	0	0.00	10	93.49	92.60	-10	1,324	-0.76%
2022/09/23	1	101.00	4	98.50	97.50	-3	1,323	-0.23%
2022/09/22	1	99.10	1	96.60	101.00	0	1,324	0.00%
2022/09/21	4	100.50	0	0.00	99.40	4	1,315	0.30%
2022/09/20	0	0.00	2	99.85	101.50	-2	1,312	-0.16%
2022/09/19	0	0.00	4	97.48	97.10	-4	1,295	-0.31%
2022/09/16	0	0.00	1	105.00	103.00	-1	1,294	-0.08%
2022/09/15	1	105.00	1	103.50	103.50	0	1,301	0.00%
2022/09/14	1	103.00	1	104.50	105.00	0	1,319	0.00%
2022/09/13	3	106.00	1	105.00	104.50	2	1,331	0.15%
2022/09/12	2	103.50	1.2	104.89	105.00	0.8	1,340	0.06%
2022/09/08	3	104.00	4	104.75	105.00	-1	1,341	-0.07%
2022/09/07	1	103.00	0.2	103.13	103.50	0.8	1,336	0.06%
2022/09/06	8.1	109.24	68	108.05	107.00	-59.9	1,304	-4.59%
2022/09/05	8	108.19	22	108.61	105.00	-14	1,249	-1.12%
2022/09/02	65.2	111.40	11	111.09	110.50	54.2	1,186	4.56%
2022/09/01	4.1	103.38	13	104.19	104.50	-8.9	1,076	-0.83%
2022/08/31	39	102.36	32	101.78	101.50	7	1,042	0.67%
2022/08/30	22	99.03	25	98.68	100.00	-3	978	-0.31%
2022/08/29	4	94.05	1	94.10	94.20	3	920	0.33%
2022/08/26	0	0.00	1	93.90	95.00	-1	924	-0.11%
2022/08/25	0	0.00	2	93.40	93.40	-2	930	-0.21%
2022/08/24	0	0.00	1	94.60	93.20	-1	938	-0.11%
2022/08/23	0	0.00	3	93.70	94.50	-3	937	-0.32%
2022/08/19	4	92.28	6	92.43	92.60	-2	928	-0.22%
2022/08/18	1	90.90	0.2	90.60	91.10	0.8	937	0.09%
2022/08/17	1	90.40	3	90.33	90.70	-2	966	-0.21%
2022/08/16	3	88.33	11	88.90	88.50	-8	970	-0.82%
2022/08/15	11	88.75	2	88.00	88.00	9	982	0.92%
2022/08/12	4	91.30	4	90.93	91.70	0	990	0.00%
2022/08/11	3	90.00	2	90.10	89.70	1	1,052	0.10%
2022/08/10	14	89.96	2	90.00	89.70	12	1,237	0.97%
2022/08/09	9	89.74	18	88.36	89.70	-9	1,297	-0.69%
2022/08/08	13.1	87.74	11.1	87.57	87.80	2	1,279	0.15%
2022/08/05	5	85.06	1	86.40	84.50	4	1,248	0.32%
2022/08/04	0	0.00	1	81.80	82.70	-1	1,227	-0.08%
2022/07/29	1	81.70	1	80.90	82.10	0	1,371	0.00%
2022/07/28	2	82.80	0	0.00	80.50	2	1,383	0.14%
2022/07/27	5	82.40	0	0.00	82.30	5	1,401	0.36%
2022/07/25	0	0.00	3	80.60	81.00	-3	1,425	-0.21%
2022/07/21	0.1	79.51	0	0.00	80.00	0.1	1,469	0.01%
2022/07/20	3	80.70	0	0.00	79.80	3	1,506	0.20%
2022/07/19	1	80.60	1	80.60	80.60	0	1,524	0.00%
2022/07/18	1	79.00	1	79.20	79.20	0	1,561	0.00%
2022/07/11	1	75.30	1	75.70	76.20	0	1,628	0.00%
2022/07/08	6	80.16	0	0.00	79.60	6	1,617	0.37%
2022/07/07	2	76.20	0	0.00	76.50	2	1,623	0.12%
2022/07/04	2	75.00	2	73.50	73.30	0	1,632	0.00%
2022/06/30	0	0.00	1	77.10	77.30	-1	1,630	-0.06%
2022/06/24	14	78.79	6	79.25	79.70	8	1,618	0.49%
2022/06/23	1	72.70	1	73.40	73.30	0	1,592	0.00%
2022/06/22	2	75.60	1	73.60	73.50	1	1,583	0.06%
2022/06/20	1	80.10	2	81.00	79.00	-1	1,538	-0.06%
2022/06/17	0.1	82.60	1	82.50	82.50	-0.9	1,511	-0.06%
2022/06/16	1	85.60	2	86.00	84.20	-1	1,489	-0.07%
2022/06/14	3	86.63	0	0.00	87.00	3	1,482	0.20%
2022/06/13	0	0.00	1	86.90	87.00	-1	1,479	-0.07%
2022/06/10	0	0.00	5	89.34	89.10	-5	1,477	-0.34%
2022/06/09	3	90.13	0	0.00	89.00	3	1,478	0.20%
2022/06/08	9	90.67	6	90.43	90.00	3	1,467	0.20%
2022/06/06	3.1	93.99	0	0.00	93.60	3.1	1,445	0.21%
2022/06/02	5	94.72	1	94.50	94.50	4	1,446	0.28%
2022/06/01	2	93.40	2	93.75	92.10	0	1,453	0.00%
2022/05/31	2	91.60	0	0.00	92.20	2	1,441	0.14%
2022/05/30	1	91.80	0	0.00	91.70	1	1,436	0.07%
2022/05/27	1	92.30	0	0.00	90.80	1	1,437	0.07%
2022/05/26	5	92.76	1	91.30	91.00	4	1,447	0.28%
2022/05/25	3	93.87	6	92.90	95.20	-3	1,426	-0.21%
2022/05/24	3	91.37	3	90.80	90.80	0	1,400	0.00%
2022/05/23	2	92.40	1	92.87	93.10	1	1,380	0.07%
2022/05/20	4	95.25	4.1	94.55	93.60	-0.1	1,372	0.00%
2022/05/19	11	94.44	12	94.39	96.20	-1	1,353	-0.07%
2022/05/18	23.1	97.88	20.2	97.22	95.90	2.8	1,286	0.22%
2022/05/17	8.2	94.42	14	90.96	93.90	-5.8	1,099	-0.53%
2022/05/16	3	88.73	1	88.30	88.30	2	1,029	0.19%
2022/05/13	0	0.00	2	88.00	87.90	-2	1,029	-0.19%
2022/05/12	0	0.00	6	89.22	87.60	-6	1,042	-0.58%
2022/05/11	8	88.05	10	88.26	88.90	-2	1,040	-0.19%
2022/05/10	2	85.05	0.2	84.30	86.80	1.8	1,028	0.18%
2022/05/09	15	88.82	11	91.04	86.50	4	1,059	0.38%
2022/05/06	2.2	88.77	2	89.25	90.20	0.2	1,010	0.02%
2022/05/05	1.1	87.46	0	0.00	88.10	1.1	1,008	0.11%
2022/05/04	3	88.57	0	0.00	88.10	3	1,059	0.28%
2022/05/03	2	87.30	0.3	87.50	87.80	1.7	1,051	0.16%
2022/04/29	0	0.00	1	85.60	85.20	-1	1,049	-0.10%
2022/04/27	0.1	87.00	0	0.00	86.90	0.1	1,021	0.01%
2022/04/26	0	0.00	2	88.80	86.40	-2	997	-0.20%
2022/04/25	0	0.00	1	85.70	85.00	-1	958	-0.10%
2022/04/22	3	88.77	8	88.56	89.70	-5	929	-0.54%
2022/04/21	6	86.85	4.4	87.85	88.40	1.6	886	0.18%
2022/04/19	0	0.00	2	82.55	83.00	-2	825	-0.24%
2022/04/18	0.2	82.10	0	0.00	81.10	0.2	816	0.02%
2022/04/15	0.8	82.83	1	83.10	82.40	-0.2	809	-0.02%
2022/04/14	1	84.10	0	0.00	83.10	1	810	0.12%
2022/04/13	1	84.30	2	84.40	84.40	-1	806	-0.12%
2022/04/06	3	81.43	1	80.80	80.30	2	767	0.26%
2022/03/30	0	0.00	6	78.34	78.50	-6	751	-0.80%
2022/03/24	10	78.67	1	78.70	79.00	9	742	1.21%
2022/03/22	0	0.00	1	77.70	77.90	-1	738	-0.14%
2022/03/21	0	0.00	1	78.00	78.20	-1	737	-0.14%
2022/03/18	0.2	76.99	0	0.00	78.40	0.2	736	0.03%
2022/03/16	1	76.20	0	0.00	75.60	1	729	0.14%
2022/03/15	2	75.55	0	0.00	75.60	2	730	0.27%
2022/03/14	0	0.00	1	76.90	76.80	-1	723	-0.14%
2022/03/11	2.1	76.70	0.3	77.00	77.00	1.8	727	0.24%
2022/03/10	3	78.92	2.6	77.40	77.40	0.4	718	0.06%
2022/03/09	0.6	76.98	0	0.00	77.70	0.6	706	0.08%
2022/03/08	1	77.70	1	76.70	75.10	0	696	0.00%
2022/03/07	4	78.60	0	0.00	78.30	4	684	0.58%
2022/03/04	3	85.00	0	0.00	85.40	3	657	0.46%
2022/03/02	0	0.00	2	85.75	86.00	-2	654	-0.31%
2022/03/01	1	85.20	1	86.00	84.80	0	644	0.00%
2022/02/24	2	85.05	5	83.58	83.70	-3	621	-0.48%
2022/02/22	2	85.40	0	0.00	85.80	2	616	0.32%
2022/02/21	0	0.00	3	87.27	87.60	-3	610	-0.49%
2022/02/18	0	0.00	2	84.65	84.60	-2	602	-0.33%
2022/02/17	1	84.00	4	84.00	83.60	-3	592	-0.51%
2022/02/16	2	83.80	2	84.90	84.30	0	589	0.00%
2022/02/15	6	85.80	4	83.80	83.60	2	586	0.34%
2022/02/14	2	83.55	3	83.97	84.20	-1	577	-0.17%
2022/02/11	2	85.75	2	85.50	85.30	0	559	0.00%
2022/02/10	6	86.33	4	86.40	86.90	2	541	0.37%
2022/02/09	7.4	86.99	11	83.46	86.90	-3.6	516	-0.70%
2022/02/08	6.6	82.42	1	83.20	81.70	5.6	475	1.17%
2022/02/07	5	82.02	6.1	81.85	83.00	-1.1	458	-0.24%
2022/01/26	21	79.68	18	80.61	80.00	3	428	0.70%
2022/01/25	5.3	77.32	4	77.30	77.10	1.3	383	0.33%
2022/01/24	2.1	77.05	0	0.00	76.80	2.1	389	0.55%
2022/01/21	1	74.70	2	75.20	75.50	-1	382	-0.26%
2022/01/18	0	0.00	1	74.40	74.20	-1	415	-0.24%
2022/01/14	0	0.00	1	73.10	73.20	-1	432	-0.23%
2022/01/12	1	73.70	0	0.00	74.20	1	435	0.23%
2022/01/07	1	75.80	0	0.00	75.60	1	440	0.23%
2022/01/06	1	76.90	2	76.90	76.60	-1	440	-0.23%
2022/01/05	0	0.00	6	76.70	76.90	-6	441	-1.36%
2022/01/03	3	75.43	0	0.00	75.60	3	439	0.68%
2021/12/30	0	0.00	0.3	75.50	75.00	-0.3	439	-0.07%
2021/12/29	0	0.00	1	74.90	74.50	-1	445	-0.22%
2021/12/17	2	74.70	0	0.00	74.80	2	548	0.36%
2021/12/16	4	74.88	0	0.00	74.80	4	619	0.65%
2021/12/13	0	0.00	4	76.75	76.70	-4	645	-0.62%
2021/12/09	1	75.00	0	0.00	75.50	1	666	0.15%
2021/12/07	0	0.00	1	76.90	75.90	-1	697	-0.14%
2021/12/06	2	74.60	5	74.70	74.50	-3	698	-0.43%
2021/12/02	1	73.90	5	74.00	73.90	-4	726	-0.55%
2021/12/01	2	74.75	0	0.00	74.60	2	742	0.27%
2021/11/30	0	76.00	0	0.00	75.60	0	751	0.01%
2021/11/29	0	0.00	1	75.00	75.50	-1	777	-0.13%
2021/11/26	0	76.40	1	76.00	76.00	-1	808	-0.12%
2021/11/24	5	76.18	0	0.00	76.10	5	878	0.57%
2021/11/23	1	76.50	0	0.00	76.30	1	914	0.11%
2021/11/19	1	76.00	0	0.00	76.70	1	953	0.10%
2021/11/18	0	0.00	1	77.50	77.20	-1	970	-0.10%
2021/11/17	2	76.10	1	76.00	76.50	1	985	0.10%
2021/11/15	2	76.60	1	77.20	77.00	1	1,041	0.10%
2021/11/12	2	76.95	0	0.00	76.60	2	1,097	0.18%
2021/11/11	1	77.50	0	0.00	77.40	1	1,109	0.09%
2021/11/10	0	0.00	1	78.20	78.10	-1	1,128	-0.09%
2021/11/09	3	77.83	0	0.00	78.00	3	1,206	0.25%
2021/11/08	0.2	78.30	1	79.10	78.30	-0.9	1,274	-0.07%
2021/11/05	1	78.40	0	0.00	78.80	1	1,339	0.07%
2021/11/03	1	77.90	2	77.60	77.70	-1	1,448	-0.07%
2021/11/02	3	80.20	7	78.67	78.30	-4	1,539	-0.26%
2021/11/01	0	78.60	1.5	80.22	81.50	-1.5	1,771	-0.09%
2021/10/29	1	78.80	2	79.00	79.00	-1	1,919	-0.05%
2021/10/28	0	0.00	12	79.26	79.90	-12	1,952	-0.61%
2021/10/26	1	77.30	1	77.50	77.50	0	1,926	0.00%
2021/10/25	4	77.60	0	0.00	77.20	4	1,929	0.21%
2021/10/22	0.1	75.81	0	0.00	76.40	0.1	1,934	0.01%
2021/10/21	2	76.40	1	76.50	77.00	1	1,948	0.05%
2021/10/20	0.2	76.40	0	0.00	76.20	0.2	1,953	0.01%
2021/10/18	0.2	76.70	2	76.30	76.70	-1.8	1,987	-0.09%
2021/10/15	0	76.30	0	0.00	75.40	0	1,991	0.00%
2021/10/14	1	73.70	0	0.00	74.90	1	2,007	0.05%
2021/10/07	0.1	75.90	0	0.00	75.80	0.1	2,059	0.01%
2021/10/06	0.1	75.20	0	0.00	75.00	0.1	2,077	0.00%
2021/10/05	0	0.00	1.1	74.52	74.90	-1.1	2,104	-0.05%
2021/10/04	0	0.00	0.1	75.36	75.30	-0.1	2,183	0.00%
2021/10/01	8.1	76.23	2	76.90	76.00	6.1	2,207	0.28%
2021/09/30	5	78.14	3.2	78.03	77.90	1.8	2,254	0.08%
2021/09/29	0.1	76.90	0	0.00	77.00	0.1	2,262	0.00%
2021/09/28	0	0.00	5.1	77.58	77.40	-5.1	2,266	-0.23%
2021/09/27	2	76.50	0	0.00	76.50	2	2,280	0.09%
2021/09/24	2.5	77.95	7.3	77.19	77.20	-4.7	2,299	-0.21%
2021/09/23	7	77.01	11	77.16	76.80	-4	2,293	-0.18%
2021/09/22	2	73.00	2	73.80	72.00	0	2,269	0.00%
2021/09/17	1.3	74.09	0	0.00	74.10	1.3	2,313	0.06%
2021/09/16	1	73.70	2	74.40	73.70	-1	2,369	-0.04%
2021/09/15	0	73.60	1	75.50	75.50	-1	2,377	-0.04%
2021/09/14	2	75.00	2	75.15	75.10	0	2,402	0.00%
2021/09/13	2	74.00	10	74.17	74.50	-8	2,459	-0.33%
2021/09/10	7	71.73	0	0.00	71.50	7	2,505	0.28%
2021/09/09	3	72.43	0	0.00	72.50	3	2,523	0.12%
2021/09/08	2	73.25	0	0.00	73.20	2	2,570	0.08%
2021/09/07	3	73.20	4.6	74.28	75.10	-1.6	2,591	-0.06%
2021/09/06	4	74.30	0	0.00	73.70	4	2,693	0.15%
2021/09/03	3	75.73	0	0.00	75.70	3	2,818	0.11%
2021/09/02	9.5	76.83	2	76.30	76.00	7.5	2,853	0.26%
2021/09/01	4	78.15	20	77.60	78.00	-16	2,920	-0.55%
2021/08/31	28	77.45	31	77.58	77.50	-3	2,956	-0.10%
2021/08/30	50	76.70	21	76.51	76.50	29	3,069	0.94%
2021/08/27	3	77.13	4.3	77.09	77.20	-1.3	3,158	-0.04%
2021/08/25	3	75.53	3	75.30	75.50	0	3,194	0.00%
2021/08/24	2.1	75.10	0	0.00	74.80	2.1	3,241	0.06%
2021/08/23	5	76.26	4	76.53	76.40	1	3,256	0.03%
2021/08/20	2	76.40	0	0.00	76.10	2	3,268	0.06%
2021/08/19	18.1	79.06	6.2	79.50	75.60	11.9	3,299	0.36%
2021/08/18	18	77.75	15	78.16	79.50	3	3,313	0.09%
2021/08/17	9	83.14	11	83.20	81.50	-2	3,346	-0.06%
2021/08/16	2	83.65	2	82.65	82.60	0	3,394	0.00%
2021/08/13	21	87.90	13	86.96	84.80	8	3,386	0.24%
2021/08/12	14.1	91.29	13	92.18	93.00	1.1	3,318	0.03%
2021/08/11	18.1	88.73	22.1	88.87	89.00	-4.1	3,295	-0.12%
2021/08/10	8.1	88.02	10	89.33	87.20	-1.9	3,252	-0.06%
2021/08/09	21.1	90.23	24	90.64	90.00	-2.9	3,246	-0.09%
2021/08/06	3	89.63	11.2	90.24	90.80	-8.2	3,236	-0.25%
2021/08/05	48	90.01	37.1	89.95	88.50	10.9	3,198	0.34%
2021/08/04	12.1	86.16	48	84.13	87.50	-35.9	2,991	-1.20%
2021/08/03	0.1	82.00	11	81.15	81.50	-10.9	2,896	-0.38%
2021/07/30	1	77.30	0	0.00	75.10	1	3,038	0.03%
2021/07/29	0	0.00	2	75.50	76.50	-2	3,064	-0.07%
2021/07/28	5	73.50	0	0.00	72.70	5	3,114	0.16%
2021/07/27	3	78.97	2	79.05	78.50	1	3,172	0.03%
2021/07/23	0	0.00	1	82.00	81.30	-1	3,321	-0.03%
2021/07/22	1	79.20	1	79.80	79.20	0	3,524	0.00%
2021/07/20	3	78.80	0	0.00	78.90	3	3,736	0.08%
2021/07/16	0	0.00	1	82.60	81.60	-1	3,842	-0.03%
2021/07/15	1	81.60	1	82.50	82.50	0	3,844	0.00%
2021/07/14	0	0.00	1	81.50	81.30	-1	3,835	-0.03%
2021/07/13	0	0.00	3	81.76	80.50	-3	3,837	-0.08%
2021/07/12	13.8	81.31	13	80.78	79.90	0.8	3,859	0.02%
2021/07/09	17.1	81.47	5	81.24	81.00	12.1	3,876	0.31%
2021/07/08	5	86.24	8	87.53	86.30	-3	3,834	-0.08%
2021/07/07	8	86.88	9	86.71	86.40	-1	3,832	-0.03%
2021/07/06	2	84.55	1	84.70	84.50	1	3,817	0.03%
2021/07/05	0	0.00	5	83.68	83.50	-5	3,852	-0.13%
2021/07/02	6	82.90	4	83.90	84.00	2	3,977	0.05%
2021/07/01	1	84.20	1	83.49	83.10	0	4,073	0.00%
2021/06/30	9	83.76	5	84.00	84.00	4	4,111	0.10%
2021/06/29	12.1	85.26	6	84.98	83.80	6.1	4,113	0.15%
2021/06/28	8	87.50	7	86.93	87.30	1	4,085	0.02%
2021/06/25	26.1	87.04	31	84.95	84.40	-4.9	4,072	-0.12%
2021/06/24	9	84.98	5.1	83.72	83.50	3.9	4,081	0.10%
2021/06/23	18	84.33	19	83.30	83.20	-1	4,072	-0.03%
2021/06/22	6	87.68	5.2	87.53	85.80	0.9	4,042	0.02%
2021/06/21	6	86.69	3.2	85.33	88.40	2.9	3,989	0.07%
2021/06/18	8.1	86.32	8	85.95	85.80	0.1	3,934	0.00%
2021/06/17	6.2	85.25	11	85.09	85.50	-4.8	3,919	-0.12%
2021/06/16	7.1	83.48	3	83.47	82.50	4.1	3,874	0.11%
2021/06/15	21	85.75	18	85.75	85.40	3	3,878	0.08%
2021/06/11	19	84.46	12	83.88	86.90	7	3,795	0.18%
2021/06/10	2	80.00	3	81.57	80.70	-1	3,692	-0.03%
2021/06/09	14	83.09	10	82.48	81.30	4	3,690	0.11%
2021/06/08	4	83.43	11	83.01	84.30	-7	3,620	-0.19%
2021/06/07	26	81.61	34	80.99	82.00	-8	3,601	-0.22%
2021/06/04	17	77.00	75	77.07	78.40	-58	3,511	-1.65%
2021/06/03	26	73.72	31	74.43	74.20	-5	3,499	-0.14%
2021/06/02	17	75.60	5	75.86	73.50	12	3,817	0.31%
2021/06/01	25	76.00	16	76.11	76.00	9	4,044	0.22%
2021/05/28	0	0.00	21.1	73.74	73.00	-21.1	4,177	-0.51%
2021/05/27	13	73.76	1	71.60	71.80	12	4,201	0.29%
2021/05/26	13	72.51	16	72.46	72.40	-3	4,202	-0.07%
2021/05/25	21	72.56	9	71.03	71.00	12	4,174	0.29%
2021/05/24	10	70.33	5	70.76	71.80	5	4,112	0.12%
2021/05/21	0	0.00	1	65.30	65.30	-1	4,147	-0.02%
2021/05/20	0	0.00	4	62.80	63.10	-4	4,205	-0.10%
2021/05/19	11	65.14	4	64.88	64.10	7	4,255	0.16%
2021/05/18	4	62.43	1	64.00	64.00	3	4,232	0.07%
2021/05/17	3	62.00	8	60.38	58.20	-5	4,223	-0.12%
2021/05/14	4	67.28	18.1	66.07	64.00	-14.1	4,184	-0.34%
2021/05/13	22	65.46	5	62.40	65.40	17	4,138	0.41%
2021/05/12	5.2	67.19	2	69.15	64.80	3.2	4,092	0.08%
2021/05/11	8.2	74.69	26	75.56	72.00	-17.8	4,047	-0.44%
2021/05/10	10.1	80.55	7	80.64	80.00	3.1	3,977	0.08%
2021/05/07	34	83.81	18	82.98	84.80	16	3,909	0.41%
2021/05/06	5	79.18	5	79.34	78.50	0	3,804	0.00%
2021/05/05	19	79.36	18	80.48	78.40	1	3,791	0.03%
2021/05/04	10	74.99	77.6	75.21	76.40	-67.6	3,768	-1.79%
2021/05/03	7	80.86	5	80.88	80.00	2	3,693	0.05%
2021/04/29	26	85.52	52	84.21	84.60	-26	3,632	-0.72%
2021/04/28	44	82.13	94	83.51	81.50	-50	3,520	-1.42%
2021/04/27	16.2	76.41	38	76.80	79.80	-21.8	3,298	-0.66%
2021/04/26	6	72.43	5	73.68	73.00	1	3,120	0.03%
2021/04/23	18	71.59	0	0.00	71.60	18	3,062	0.59%
2021/04/22	15	71.58	4.2	71.68	68.50	10.8	3,016	0.36%
2021/04/20	0.2	68.30	1	68.80	68.20	-0.8	2,912	-0.03%
2021/04/19	0	0.00	2	68.30	68.30	-2	2,905	-0.07%
2021/04/16	3	69.87	4	68.60	70.80	-1	2,888	-0.03%
2021/04/15	5.6	67.11	183.1	67.70	68.90	-177.4	2,858	-6.21%	大賣/鉅額交易
2021/04/14	2.2	64.36	20.9	63.02	64.20	-18.7	2,808	-0.66%
2021/04/13	2.1	66.64	1.1	67.77	66.70	1.1	2,771	0.04%
2021/04/12	3.2	68.13	4	67.78	67.40	-0.8	2,743	-0.03%
2021/04/09	20.3	70.74	6	70.60	70.20	14.3	2,703	0.53%
2021/04/08	187.2	72.65	9	73.59	74.20	178.2	2,646	6.73%	大買/鉅額交易
2021/04/07	8	72.75	26	73.90	74.30	-18	2,511	-0.72%
2021/04/06	33	67.41	8	67.33	67.60	25	2,391	1.05%
2021/04/01	0	0.00	0.1	63.50	63.50	-0.1	2,328	-0.01%
2021/03/30	6	64.93	2	63.80	63.70	4	2,290	0.17%
2021/03/29	25	66.26	0	0.00	65.80	25	2,255	1.11%
2021/03/26	0	0.00	1	61.50	61.60	-1	2,188	-0.05%
2021/03/24	0.6	61.60	0	0.00	61.10	0.6	2,178	0.03%
2021/03/22	0	0.00	4	62.10	60.80	-4	2,154	-0.19%
2021/03/19	0	0.00	0.4	61.50	61.30	-0.4	2,135	-0.02%
2021/03/18	12	62.07	13	62.52	62.50	-1	2,124	-0.05%
2021/03/17	8	62.06	15	62.42	62.00	-7	2,088	-0.34%
2021/03/16	12.1	61.73	8	61.65	61.70	4.1	2,071	0.20%
2021/03/15	3	61.67	3	62.17	63.00	0	2,041	0.00%
2021/03/12	0	0.00	5	61.00	61.00	-5	2,010	-0.25%
2021/03/11	7	61.10	7	61.19	60.70	0	1,989	0.00%
2021/03/10	14	59.60	13	60.17	60.00	1	1,935	0.05%
2021/03/09	25	60.20	23.5	59.75	59.50	1.5	1,871	0.08%
2021/03/08	33	66.86	36	66.86	62.70	-3	1,767	-0.17%
2021/03/05	35	63.97	38.1	64.65	64.50	-3.1	1,425	-0.22%
2021/03/04	14	59.59	5	59.92	59.90	9	1,123	0.80%
2021/03/03	7.2	57.23	8	57.14	56.50	-0.9	1,000	-0.08%
2021/03/02	1.2	56.35	2	56.50	54.20	-0.9	887	-0.10%
2021/02/26	5	55.88	2	55.75	56.00	3	836	0.36%
2021/02/25	2	54.35	1	55.20	54.90	1	788	0.13%
2021/02/24	36.1	52.39	6	52.55	52.80	30.1	765	3.93%
2021/02/23	51	53.56	14	51.54	52.50	37	746	4.96%
2021/02/22	41	49.66	1	48.50	50.10	40	657	6.08%
2021/02/19	14	47.68	1	48.00	48.00	13	587	2.21%
2021/02/18	0	0.00	1	45.50	45.75	-1	535	-0.19%
2021/02/17	0	0.00	3	44.70	44.20	-3	524	-0.57%
2021/02/05	0	0.00	2	43.45	43.20	-2	517	-0.39%
2021/02/04	1	43.35	1	43.25	43.20	0	513	0.00%
2021/02/02	1	41.90	0	0.00	42.80	1	555	0.18%
2021/01/29	1	43.40	1	43.40	42.05	0	583	0.00%
2021/01/28	1	42.30	5	42.30	42.95	-4	576	-0.69%
2021/01/27	5	42.94	2	43.03	43.25	3	574	0.52%
2021/01/26	2	42.28	23	42.42	42.05	-21	554	-3.79%
2021/01/22	10	39.25	0	0.00	39.40	10	521	1.92%
2021/01/21	0	39.20	0	0.00	39.15	0	521	0.00%
2021/01/20	2	39.15	0	0.00	39.05	2	524	0.38%
2021/01/18	0	0.00	1	39.80	39.50	-1	523	-0.19%
2021/01/15	0	40.15	0	0.00	39.65	0	530	0.00%
2021/01/13	0.1	40.30	1	40.25	40.10	-1	539	-0.18%
2021/01/12	2	40.48	1	40.25	40.20	1	541	0.18%
2021/01/08	11	40.33	0	0.00	40.15	11	539	2.04%
2021/01/07	0	0.00	2	39.60	39.60	-2	532	-0.38%
2021/01/04	0	0.00	3	40.65	40.45	-3	567	-0.53%
2020/12/29	1	39.70	0	0.00	39.70	1	585	0.17%
2020/12/28	2	39.83	0	0.00	39.80	2	587	0.34%
2020/12/25	0	0.00	1	40.10	40.10	-1	588	-0.17%
2020/12/22	1	40.45	0	0.00	39.60	1	609	0.16%
2020/12/18	1	41.30	0	0.00	40.30	1	611	0.16%
2020/12/17	0	0.00	1	41.35	41.35	-1	616	-0.16%
2020/12/16	2	41.40	0	0.00	41.80	2	625	0.32%
2020/12/15	1	42.00	0	0.00	41.10	1	630	0.16%
2020/12/10	0	0.00	1	43.80	43.25	-1	672	-0.15%
2020/12/09	3	43.73	1	43.85	43.85	2	673	0.30%
2020/12/08	4	44.03	2	44.08	43.90	2	706	0.28%
2020/12/07	1	43.10	1	43.00	43.00	0	770	0.00%
2020/12/04	1	43.20	0	0.00	42.85	1	809	0.12%
2020/12/01	2	42.50	0	0.00	42.50	2	884	0.23%
2020/11/25	1	42.60	10	43.50	42.70	-9	928	-0.97%
2020/11/23	1	44.30	0	0.00	43.90	1	921	0.11%
2020/11/16	10	43.85	3	43.77	43.20	7	867	0.81%
2020/11/13	1	42.30	10	41.75	42.90	-9	851	-1.06%
2020/11/11	11	42.70	0	0.00	42.10	11	826	1.33%
2020/11/10	5	42.36	14	42.70	42.10	-9	808	-1.11%
2020/11/09	8	40.78	0	0.00	41.30	8	761	1.05%
2020/10/13	5	40.50	0	0.00	38.65	5	656	0.76%
2020/10/08	0	0.00	4	40.81	40.75	-4	616	-0.65%
2020/10/07	6	41.03	5	40.80	40.80	1	612	0.16%
2020/10/06	14	40.49	13	40.79	40.90	1	610	0.16%
2020/10/05	2	39.15	2	39.40	39.40	0	591	0.00%
2020/09/30	0	0.00	1	39.15	39.15	-1	589	-0.17%
2020/09/28	3	38.80	0	0.00	38.30	3	578	0.52%
2020/09/24	0	0.00	15	38.31	37.35	-15	560	-2.68%
2020/09/16	7	41.70	7	40.20	39.55	0	538	0.00%
2020/09/14	0	0.00	6	38.83	39.60	-6	502	-1.19%
2020/09/11	9	40.09	2	40.00	38.50	7	486	1.44%
2020/09/10	5	41.17	3	41.47	40.60	2	440	0.45%
2020/09/09	2	38.80	0	0.00	38.80	2	364	0.55%
2020/09/07	4	37.91	0	0.00	38.00	4	310	1.29%
2020/09/04	0	0.00	1	39.00	38.35	-1	294	-0.34%
2020/09/03	0	0.00	2	35.80	36.00	-2	251	-0.80%
2020/09/01	0	0.00	1	33.70	33.80	-1	223	-0.45%
2020/08/28	0	0.00	2	32.80	32.65	-2	208	-0.96%
2020/08/12	1	30.80	0	0.00	30.80	1	226	0.44%
2020/07/27	1	31.00	0	0.00	30.30	1	248	0.40%
2020/07/21	0	0.00	1	31.25	31.10	-1	250	-0.40%
2020/07/20	0	0.00	0.1	31.30	31.30	-0.1	249	-0.03%
2020/07/16	0	0.00	1	32.10	31.80	-1	248	-0.40%
2020/07/15	0	0.00	1	32.10	31.55	-1	250	-0.40%
2020/07/08	0	0.00	5	31.10	31.15	-5	247	-2.02%
2020/06/29	5	33.45	0	0.00	33.25	5	239	2.09%
2020/06/24	1	34.00	0	0.00	33.95	1	224	0.45%
2020/06/23	0	0.00	2	34.20	34.15	-2	220	-0.91%
2020/06/22	1	34.20	2	34.40	34.40	-1	218	-0.46%
2020/05/27	2	33.50	0	0.00	33.50	2	233	0.86%
2020/05/20	0	0.00	1	34.00	33.05	-1	225	-0.44%
2020/05/15	0	0.00	2	32.10	32.10	-2	218	-0.92%
2020/05/11	1	32.00	1	32.20	32.15	0	219	0.00%
2020/05/04	1	32.00	0	0.00	32.25	1	218	0.46%
2020/04/30	1	32.70	0	0.00	32.95	1	217	0.46%
2020/04/28	1	31.65	0	0.00	31.85	1	215	0.46%
2020/04/17	1	32.00	0	0.00	32.15	1	212	0.47%
2020/04/14	0	0.00	8	31.04	31.15	-8	208	-3.83%
2020/04/10	10	30.78	0	0.00	30.85	10	208	4.81%
2020/04/09	1	31.25	0	0.00	31.30	1	205	0.49%
2020/04/08	1	30.75	0	0.00	30.80	1	202	0.49%
2020/04/07	1	30.15	0	0.00	30.40	1	201	0.50%
2020/03/27	1	30.40	0	0.00	30.40	1	195	0.51%
2020/03/13	0	0.00	2	30.95	30.80	-2	170	-1.17%
2020/02/10	0	0.00	2	36.70	36.45	-2	133	-1.50%
2020/02/06	0	0.00	3	37.40	37.45	-3	157	-1.91%
2020/02/05	2	36.85	0	0.00	36.80	2	156	1.28%
2020/01/30	0	0.00	5	39.50	37.70	-5	151	-3.31%
2020/01/15	2	40.00	0	0.00	39.95	2	146	1.36%
2020/01/10	3	39.83	0	0.00	40.00	3	153	1.96%
2020/01/07	0	0.00	5	39.80	39.80	-5	154	-3.24%
2020/01/02	0	0.00	1	40.50	40.55	-1	160	-0.62%
2019/12/23	0	0.00	35	40.10	40.10	-35	170	-20.52%
2019/12/20	0	0.00	8	40.17	40.10	-8	173	-4.62%
2019/12/19	0	0.00	22	40.12	40.25	-22	175	-12.57%
2019/12/09	0	0.00	26	41.13	41.25	-26	191	-13.55%
2019/12/02	0	0.00	5	40.75	40.65	-5	266	-1.88%
2019/11/26	0	0.00	1	41.30	41.30	-1	267	-0.37%
2019/11/22	0	0.00	1	41.35	41.40	-1	270	-0.37%
2019/11/19	7	41.50	0	0.00	41.50	7	270	2.59%
2019/11/18	6	41.71	1	41.60	41.55	5	270	1.85%
2019/11/15	2	41.85	2	41.85	41.85	0	270	0.00%
2019/11/13	0	0.00	1	41.80	41.90	-1	269	-0.37%
2019/11/11	2	42.33	0	0.00	41.95	2	272	0.73%
2019/11/06	1	42.20	0	0.00	42.15	1	268	0.37%
2019/11/05	1	41.20	2	42.23	42.20	-1	264	-0.38%
2019/10/29	0	0.00	2	40.90	40.30	-2	255	-0.78%
2019/10/21	2	40.95	2	41.25	41.25	0	268	0.00%
2019/09/23	14	41.40	0	0.00	40.75	14	295	4.74%
2019/09/20	21	41.48	0	0.00	41.25	21	291	7.20%
2019/09/19	10	41.61	1	41.20	41.45	9	290	3.09%
2019/09/18	10	40.80	0	0.00	40.95	10	286	3.49%
2019/09/17	36	40.77	1	40.75	40.80	35	286	12.20%
2019/09/04	6	41.59	0	0.00	41.50	6	237	2.53%
2019/08/21	1	41.00	0	0.00	40.80	1	330	0.30%
2019/08/20	5	41.30	0	0.00	41.20	5	335	1.49%
2019/08/13	0	0.00	1	40.00	40.00	-1	352	-0.28%
2019/08/02	1	40.80	0	0.00	40.70	1	437	0.23%
2019/07/26	0	0.00	3	42.07	42.40	-3	491	-0.61%
2019/07/25	0	0.00	8	42.03	41.70	-8	499	-1.60%
2019/07/24	0	0.00	2	41.70	41.85	-2	519	-0.39%
2019/07/16	0	0.00	1	41.30	41.25	-1	678	-0.15%
2019/07/09	0	0.00	2	41.40	41.20	-2	769	-0.26%
2019/07/01	2	43.28	2	43.30	43.25	0	804	0.00%
2019/06/27	0	0.00	1	43.35	43.35	-1	796	-0.13%
2019/06/14	1	43.15	3	43.02	43.00	-2	820	-0.24%
2019/06/13	1	42.80	0	0.00	42.60	1	819	0.12%
2019/06/11	3	43.42	1	43.05	43.00	2	839	0.24%
2019/06/10	0	0.00	1	45.80	45.80	-1	845	-0.12%
2019/06/06	1	45.20	0	0.00	45.70	1	847	0.12%
2019/05/30	1	46.65	3	46.60	45.85	-2	838	-0.24%
2019/05/29	2	45.58	2	45.98	46.25	0	832	0.00%
2019/05/28	1	44.30	0	0.00	45.45	1	812	0.12%
2019/05/13	1	42.50	0	0.00	42.35	1	839	0.12%
2019/05/10	1	44.55	0	0.00	42.60	1	826	0.12%
2019/05/09	0	0.00	2	45.78	44.70	-2	791	-0.25%
2019/05/08	0	0.00	2	46.30	46.35	-2	774	-0.26%
2019/04/30	1	46.75	2	46.55	46.00	-1	712	-0.14%
2019/04/29	1	46.20	1	46.00	46.50	0	691	0.00%
2019/04/26	1	46.50	0	0.00	45.40	1	665	0.15%
2019/04/25	2	45.40	3	45.25	45.90	-1	622	-0.16%
2019/04/18	0	0.00	4	42.20	41.70	-4	510	-0.78%
2019/04/16	10	45.50	13	44.31	44.00	-3	479	-0.63%
2019/04/12	0	0.00	3	41.00	41.15	-3	415	-0.72%
2019/04/10	4	42.15	0	0.00	42.40	4	400	1.00%
2019/04/03	0	0.00	1	41.25	41.00	-1	367	-0.27%
2019/03/21	1	40.10	0	0.00	40.00	1	341	0.29%
2019/03/20	1	41.30	2	41.00	40.80	-1	331	-0.30%
2019/03/18	0	0.00	6	41.63	41.50	-6	325	-1.84%
2019/03/15	0	0.00	10	42.15	41.55	-10	321	-3.11%
2019/03/14	10	41.70	9	42.12	41.25	1	305	0.33%
2019/02/18	3	42.15	0	0.00	42.25	3	204	1.47%
2019/02/15	3	42.50	0	0.00	41.25	3	188	1.59%
2019/02/14	0	0.00	2	38.60	38.65	-2	141	-1.41%
2019/02/11	0	0.00	2	38.20	37.90	-2	140	-1.43%
2018/12/19	2	36.90	0	0.00	36.75	2	161	1.24%
2018/12/06	0	0.00	1	36.20	36.20	-1	150	-0.67%
2018/12/04	0	0.00	1	36.30	36.40	-1	161	-0.62%
2018/11/30	0	0.00	2	35.80	35.75	-2	162	-1.23%
2018/11/29	0	0.00	2	35.80	35.80	-2	162	-1.23%
2018/11/28	0	0.00	3	35.50	35.50	-3	161	-1.86%
2018/11/23	0	0.00	1	34.80	34.70	-1	161	-0.62%
2018/11/16	4	36.38	4	36.33	35.95	0	183	0.00%
2018/11/13	0	0.00	2	33.80	34.85	-2	161	-1.24%
2018/11/12	5	34.35	0	0.00	34.05	5	160	3.12%
2018/10/25	0	0.00	3	32.50	32.50	-3	188	-1.59%
2018/10/17	2	33.00	0	0.00	33.10	2	210	0.95%
2018/10/16	0	0.00	1	32.80	32.75	-1	210	-0.48%
2018/10/08	2	34.50	0	0.00	34.40	2	196	1.02%
2018/10/03	2	35.83	0	0.00	34.90	2	195	1.02%
2018/10/02	0	0.00	2	35.50	36.00	-2	192	-1.04%
2018/09/14	2	35.00	3	35.10	35.10	-1	205	-0.49%
2018/09/11	3	34.53	0	0.00	34.50	3	229	1.31%
2018/09/07	1	35.50	0	0.00	36.00	1	241	0.41%
2018/09/05	0	0.00	3	36.60	36.45	-3	255	-1.17%
2018/08/31	1	37.00	0	0.00	37.00	1	279	0.36%
2018/08/30	2	37.50	0	0.00	37.20	2	284	0.70%
2018/08/28	0	0.00	6	37.60	37.60	-6	287	-2.09%
2018/08/23	10	37.41	1	37.40	36.50	9	273	3.29%
2018/08/22	2	35.98	3	36.00	36.40	-1	269	-0.37%
2018/08/21	0	0.00	3	35.20	35.10	-3	264	-1.13%
2018/08/20	1	35.35	0	0.00	35.10	1	267	0.37%
2018/08/17	0	0.00	3	35.50	35.25	-3	269	-1.11%
2018/08/09	3	36.80	0	0.00	36.80	3	280	1.07%
2018/08/08	2	37.60	4	37.70	37.75	-2	278	-0.72%
2018/08/03	0	0.00	1	36.70	36.75	-1	276	-0.36%
2018/08/02	1	35.95	0	0.00	35.90	1	275	0.36%
2018/07/16	6	34.30	0	0.00	34.30	6	313	1.92%
2018/07/13	1	33.35	0	0.00	33.40	1	317	0.32%
2018/07/09	0	0.00	3	32.25	33.00	-3	359	-0.83%
2018/07/03	1	34.80	0	0.00	34.35	1	492	0.20%
2018/06/28	1	35.00	0	0.00	35.35	1	534	0.19%
2018/06/27	0	0.00	2	35.80	35.80	-2	549	-0.36%
2018/06/25	2	36.70	0	0.00	35.80	2	578	0.35%
2018/06/22	1	36.00	0	0.00	36.25	1	605	0.17%
2018/06/20	4	36.09	1	35.75	36.10	3	675	0.44%
2018/06/12	1	40.30	0	0.00	40.45	1	747	0.13%
2018/05/29	0	0.00	2	42.00	42.10	-2	1,048	-0.19%
2018/05/21	4	42.33	0	0.00	43.50	4	1,042	0.38%
2018/05/17	2	40.95	0	0.00	40.85	2	1,040	0.19%
2018/05/16	1	40.90	0	0.00	40.95	1	1,043	0.10%
2018/05/14	1	39.90	0	0.00	39.90	1	1,049	0.10%
2018/05/11	2	40.50	0	0.00	40.60	2	1,048	0.19%
2018/05/07	2	41.40	0	0.00	41.90	2	1,043	0.19%
2018/05/03	1	40.50	0	0.00	40.50	1	1,038	0.10%
2018/04/24	1	41.50	0	0.00	43.00	1	1,014	0.10%
2018/04/23	14	43.67	0	0.00	42.80	14	1,010	1.39%
2018/04/20	1	44.80	0	0.00	44.20	1	1,004	0.10%
2018/04/18	7	45.20	0	0.00	45.35	7	990	0.71%
2018/04/17	0	0.00	2	44.70	44.30	-2	980	-0.20%
2018/04/16	1	45.00	0	0.00	44.85	1	972	0.10%
2018/04/13	9	45.31	0	0.00	45.30	9	966	0.93%
2018/04/12	0	0.00	11	45.79	45.80	-11	951	-1.16%
2018/04/11	1	45.60	0	0.00	45.80	1	944	0.11%
2018/04/10	2	46.00	9	48.63	46.00	-7	933	-0.75%
2018/04/09	10	50.02	2	49.98	49.95	8	890	0.90%
2018/04/03	1	45.70	0	0.00	46.00	1	810	0.12%
2018/04/02	2	46.90	3	45.80	46.30	-1	799	-0.13%
2018/03/28	0	0.00	2	45.10	44.70	-2	734	-0.27%
2018/03/27	6	47.12	0	0.00	45.85	6	718	0.84%
2018/03/26	4	45.53	3	46.20	46.50	1	689	0.15%
2018/03/23	5	44.62	2	46.05	45.40	3	659	0.45%
2018/03/22	4	44.58	3	45.80	45.15	1	617	0.16%
2018/03/21	0	0.00	2	44.00	43.80	-2	581	-0.34%
2018/03/19	2	45.80	1	45.55	44.80	1	550	0.18%
2018/03/16	16	45.36	5	45.36	45.30	11	529	2.08%
2018/03/15	7	46.37	10	47.35	47.30	-3	489	-0.61%
2018/03/14	29	44.86	27	45.11	45.25	2	391	0.51%
2018/03/13	3	41.03	0	0.00	41.15	3	285	1.05%
2018/03/12	0	0.00	1	42.05	42.05	-1	226	-0.44%
2018/03/09	0	0.00	1	38.25	38.25	-1	219	-0.46%
2018/03/01	0	0.00	2	31.25	31.15	-2	193	-1.04%
2018/02/09	0	0.00	1	30.60	30.50	-1	213	-0.47%
2018/02/01	0	0.00	2	31.73	31.90	-2	202	-0.99%
2018/01/17	0	0.00	3	33.35	33.50	-3	214	-1.40%