鈦昇 (8027)-富邦-建國券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
115.5
漲跌
--
漲幅
0.00%
成交量
4,625張
產業
上櫃電機機械類股▲0.30%
184人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鈦昇 (8027)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/31	9	114.67	16.3	115.67	115.50	-7.3	3,283	-0.22%
2024/05/30	17	117.00	16.5	119.50	115.50	0.5	3,255	0.01%
2024/05/29	4.1	121.56	45.2	122.21	123.50	-41.1	3,229	-1.27%
2024/05/28	14.3	116.55	12.3	117.63	116.50	2	3,129	0.07%
2024/05/27	12	108.21	30.2	109.75	110.50	-18.2	2,909	-0.62%
2024/05/24	4.1	99.94	8.5	99.81	100.50	-4.4	2,882	-0.15%
2024/05/23	3	96.33	2	95.40	95.40	1	2,918	0.03%
2024/05/22	26.1	98.23	20	99.57	98.90	6.1	3,013	0.20%
2024/05/21	0.1	93.20	0	0.00	93.00	0.1	2,961	0.00%
2024/05/20	1	92.90	0	0.00	92.70	1	2,991	0.03%
2024/05/17	1	94.70	10	94.42	94.90	-9	3,030	-0.30%
2024/05/16	1	94.10	1.3	93.98	94.00	-0.3	3,084	-0.01%
2024/05/15	1	93.00	0.2	93.20	92.90	0.8	3,155	0.03%
2024/05/14	0	0.00	2	94.60	93.80	-2	3,216	-0.06%
2024/05/13	1	92.40	2	92.40	92.00	-1	3,247	-0.03%
2024/05/09	3	94.50	0	0.00	92.90	3	3,294	0.09%
2024/05/08	9	96.68	8	96.06	96.40	1	3,343	0.03%
2024/05/07	3.1	95.90	6	95.47	95.00	-3	3,360	-0.09%
2024/05/06	34	93.86	9	94.37	92.50	25	3,354	0.75%
2024/05/03	6	93.52	1	92.00	91.50	5	3,407	0.15%
2024/05/02	4	91.28	6	93.92	94.10	-2	3,466	-0.06%
2024/04/30	12	92.97	4	92.70	92.70	8	3,713	0.22%
2024/04/29	4	92.53	3	92.77	92.40	1	3,790	0.03%
2024/04/26	4	94.10	0.2	93.70	92.60	3.8	3,896	0.10%
2024/04/25	5	95.50	5.1	95.15	94.50	-0.1	4,034	0.00%
2024/04/24	4	93.01	17	96.88	97.70	-13	4,137	-0.31%
2024/04/23	6	92.27	5	93.44	91.10	1	4,134	0.02%
2024/04/22	11	91.25	30	91.77	90.20	-19	4,222	-0.45%
2024/04/19	16	93.79	6	94.23	94.60	10	4,352	0.23%
2024/04/18	7	99.66	64	97.68	99.60	-57	4,290	-1.33%
2024/04/17	60	99.84	36	99.20	99.20	24	4,268	0.56%
2024/04/16	15	93.92	1.2	94.43	94.60	13.9	4,217	0.33%
2024/04/15	1	96.60	1	98.70	96.60	0	4,193	0.00%
2024/04/12	6	100.48	7	101.14	100.50	-1	4,184	-0.02%
2024/04/11	7	98.96	13	98.78	99.50	-6	4,166	-0.14%
2024/04/10	5.2	94.45	3.1	94.81	95.50	2.1	4,100	0.05%
2024/04/09	37	95.28	5.1	96.11	93.80	32	4,093	0.78%
2024/04/08	29.2	98.31	3	99.20	98.10	26.2	4,046	0.65%
2024/04/03	1.2	101.11	22.5	102.96	102.50	-21.3	3,948	-0.54%
2024/04/02	7.1	98.61	36.1	98.45	98.10	-29.1	3,829	-0.76%
2024/04/01	5	96.16	1.1	96.14	96.00	3.9	3,761	0.10%
2024/03/29	1	92.10	8	94.29	93.40	-7	3,725	-0.19%
2024/03/28	5.3	93.31	0.1	93.26	91.60	5.2	3,701	0.14%
2024/03/27	0	0.00	3	95.89	95.90	-3	3,660	-0.08%
2024/03/26	0	0.00	0.3	94.00	92.20	-0.3	3,629	-0.01%
2024/03/25	3	94.60	10	95.07	94.70	-7	3,606	-0.19%
2024/03/22	2	91.45	1.1	91.91	91.90	0.9	3,585	0.02%
2024/03/21	0	0.00	11	93.35	93.00	-11	3,572	-0.31%
2024/03/20	3	94.00	1	95.00	93.00	2	3,564	0.06%
2024/03/19	9	95.54	11	95.73	95.50	-2	3,543	-0.06%
2024/03/18	11	91.96	5.1	91.95	91.70	6	3,491	0.17%
2024/03/15	6	90.45	1	92.77	89.50	5	3,467	0.14%
2024/03/14	20.6	91.67	5.1	91.86	91.80	15.5	3,432	0.45%
2024/03/13	24	95.73	1	97.30	94.80	23	3,379	0.68%
2024/03/12	6	99.32	16	99.98	99.00	-10	3,331	-0.30%
2024/03/11	4	97.90	12	98.18	97.80	-8	3,289	-0.24%
2024/03/08	26	96.47	5	94.70	93.70	21	3,237	0.65%
2024/03/07	48	97.50	18	99.92	100.00	30	3,160	0.95%
2024/03/06	1	97.50	7	97.39	97.80	-6	3,074	-0.20%
2024/03/05	4.1	94.06	15	95.83	96.40	-10.9	3,038	-0.36%
2024/03/04	5.2	97.28	12.2	96.69	95.40	-7	2,995	-0.23%
2024/03/01	11	99.24	10	97.64	97.30	1	2,938	0.03%
2024/02/29	0	0.00	1	95.70	97.60	-1	2,859	-0.03%
2024/02/27	54	97.09	14	97.45	96.10	40	2,840	1.41%
2024/02/26	19.1	100.98	13	103.42	103.00	6.1	2,720	0.22%
2024/02/23	22	98.25	49	98.68	98.90	-27	2,594	-1.04%
2024/02/22	31	94.85	7	95.24	95.10	24	2,461	0.97%
2024/02/21	9	94.94	7	95.21	95.10	2	2,385	0.08%
2024/02/20	9	93.29	32	94.44	95.10	-23	2,349	-0.98%
2024/02/19	26.2	94.15	13	94.54	93.60	13.2	2,296	0.57%
2024/02/16	57	93.14	33	93.65	94.90	24	2,233	1.07%
2024/02/15	5.1	90.97	5	92.06	91.30	0.1	2,157	0.00%
2024/02/05	4	87.45	98	87.37	89.50	-94	2,096	-4.48%
2024/02/02	5.1	89.09	3	88.60	88.10	2.1	2,054	0.10%
2024/02/01	19	89.63	4	89.65	89.40	15	2,020	0.74%
2024/01/31	9.1	90.13	14	90.76	90.60	-4.9	1,985	-0.25%
2024/01/30	81	88.89	5	89.06	88.80	76	1,901	4.00%
2024/01/29	20	87.48	3	87.43	87.70	17	1,850	0.92%
2024/01/26	85.1	88.21	74.1	87.59	87.00	11.1	1,814	0.61%
2024/01/25	19.9	87.23	150	87.19	88.30	-130.1	1,712	-7.60%	大賣/鉅額交易
2024/01/24	70.1	90.36	27	90.85	87.60	43.1	1,612	2.67%
2024/01/23	88	86.94	22	86.66	88.30	66	1,348	4.89%
2024/01/22	35	85.40	84	85.98	86.20	-49	1,259	-3.89%
2024/01/19	88	83.81	25.4	83.22	84.70	62.6	1,127	5.55%
2024/01/18	24.2	79.43	10	81.55	82.20	14.2	957	1.48%
2024/01/17	1.1	80.59	1	78.70	79.20	0.1	820	0.01%
2024/01/16	4	78.95	18	79.51	80.10	-14	757	-1.85%
2024/01/15	35	79.28	70.3	79.08	78.90	-35.3	650	-5.42%
2024/01/12	0	0.00	8	72.15	72.20	-8	486	-1.64%
2024/01/11	0	0.00	10	72.65	71.20	-10	481	-2.08%
2024/01/09	0	0.00	1	71.00	71.80	-1	461	-0.22%
2024/01/08	1	71.30	1	72.40	71.70	0	452	0.00%
2024/01/05	4	72.35	9	70.94	72.20	-5	428	-1.17%
2024/01/04	0	0.00	2	70.00	68.60	-2	394	-0.51%
2024/01/03	2	69.20	3	69.40	69.10	-1	393	-0.25%
2024/01/02	2	64.70	0	0.00	68.10	2	412	0.48%
2023/12/26	1	64.00	2	64.20	64.10	-1	433	-0.23%
2023/12/22	1	62.00	0	0.00	61.80	1	434	0.23%
2023/12/21	2	62.70	0	0.00	62.40	2	434	0.46%
2023/12/19	4	63.00	0	0.00	62.90	4	468	0.85%
2023/12/15	1	65.00	0	0.00	64.50	1	495	0.20%
2023/12/05	0	0.00	1	65.60	65.40	-1	562	-0.18%
2023/12/01	0	0.00	2	69.05	68.30	-2	580	-0.34%
2023/11/29	0	0.00	1	69.50	68.30	-1	617	-0.16%
2023/11/27	0	0.00	12	68.00	68.00	-12	651	-1.84%
2023/11/24	0	0.00	1	68.30	69.50	-1	666	-0.15%
2023/11/21	3	66.30	0	0.00	67.20	3	766	0.39%
2023/11/10	0	65.00	0	0.00	65.00	0	1,403	0.00%
2023/11/09	0	0.00	1	63.60	63.20	-1	1,425	-0.07%
2023/11/08	20	65.08	20	64.55	64.70	0	1,454	0.00%
2023/11/03	0	0.00	1	64.00	64.70	-1	1,639	-0.06%
2023/11/02	0	0.00	1	64.10	63.60	-1	1,902	-0.05%
2023/10/25	1	64.30	0	0.00	64.50	1	2,729	0.04%
2023/10/24	0	0.00	2	62.60	63.90	-2	2,745	-0.07%
2023/10/23	1	63.80	0	0.00	62.50	1	2,771	0.04%
2023/10/19	3	61.37	0	0.00	61.60	3	2,855	0.11%
2023/10/17	1	63.90	0	0.00	63.50	1	2,898	0.03%
2023/10/12	1	63.80	0	0.00	64.40	1	3,023	0.03%
2023/10/11	0	63.80	0	0.00	63.20	0	3,067	0.00%
2023/10/06	13	66.08	11	65.43	63.80	2	3,066	0.07%
2023/10/04	6	68.40	0	0.00	68.40	6	3,033	0.20%
2023/10/03	1	70.30	1	71.10	70.00	0	3,048	0.00%
2023/10/02	5	70.50	11	71.44	71.20	-6	3,048	-0.20%
2023/09/28	2	69.80	0	0.00	70.50	2	3,037	0.07%
2023/09/26	2	70.00	0	0.00	68.80	2	3,047	0.07%
2023/09/25	2	70.20	1	70.70	70.20	1	3,050	0.03%
2023/09/21	0	0.00	7	68.00	67.20	-7	3,020	-0.23%
2023/09/20	7	70.81	2	69.80	68.40	5	3,015	0.17%
2023/09/19	4	70.58	8	70.49	69.60	-4	2,997	-0.13%
2023/09/15	0	0.00	8	68.54	68.40	-8	2,981	-0.27%
2023/09/14	0	0.00	2	69.05	68.70	-2	2,986	-0.07%
2023/09/12	10	67.16	0	0.00	66.50	10	3,049	0.33%
2023/09/11	16	66.93	4	66.95	66.70	12	3,059	0.39%
2023/09/08	0	0.00	3	68.70	68.90	-3	3,059	-0.10%
2023/09/07	2	70.10	0	0.00	70.00	2	3,120	0.06%
2023/09/06	6	69.20	0	0.00	68.70	6	3,131	0.19%
2023/09/05	17	68.88	1	69.10	68.80	16	3,150	0.51%
2023/09/04	12	69.18	3	69.10	69.10	9	3,248	0.28%
2023/08/31	0	0.00	6	72.47	73.30	-6	3,367	-0.18%
2023/08/30	1	72.80	1	74.30	72.40	0	3,397	0.00%
2023/08/28	6	73.13	3	73.40	72.90	3	3,423	0.09%
2023/08/25	25	76.24	16	77.12	74.80	9	3,394	0.27%
2023/08/24	33	77.71	18	77.45	76.90	15	3,320	0.45%
2023/08/23	11	74.83	13	74.41	75.20	-2	3,104	-0.06%
2023/08/22	5	70.88	0	0.00	68.90	5	2,980	0.17%
2023/08/21	1	70.40	0	0.00	69.70	1	2,962	0.03%
2023/08/18	5	72.00	1	72.20	71.80	4	2,932	0.14%
2023/08/17	6	73.43	5	73.66	74.10	1	2,893	0.03%
2023/08/16	6	71.98	22	72.47	72.50	-16	2,773	-0.58%
2023/08/14	1	68.00	1	67.60	67.20	0	2,633	0.00%
2023/08/11	5	69.80	2	69.50	69.20	3	2,604	0.12%
2023/08/10	3	66.90	1	67.40	67.10	2	2,550	0.08%
2023/08/09	4	71.85	26	70.75	70.20	-22	2,505	-0.88%
2023/08/08	24	75.06	32	75.07	74.50	-8	2,423	-0.33%
2023/08/07	57	73.44	49	74.42	75.00	8	2,170	0.37%
2023/08/04	3	67.60	23	65.98	68.20	-20	1,967	-1.02%
2023/08/02	31	63.71	16	62.66	62.00	15	1,858	0.81%
2023/08/01	13	69.33	52	69.29	64.60	-39	1,839	-2.12%
2023/07/31	37.1	68.84	18.1	66.98	68.50	19	1,593	1.19%
2023/07/28	0	0.00	2	60.60	62.70	-2	1,411	-0.14%
2023/07/27	1	62.40	3	62.70	61.60	-2	1,389	-0.14%
2023/07/26	5	62.84	1	62.75	62.50	4	1,374	0.29%
2023/07/25	5	64.72	17.1	63.39	63.40	-12.1	1,348	-0.90%
2023/07/24	7.2	65.90	4.1	64.15	63.00	3.1	1,313	0.24%
2023/07/21	1	61.40	51	60.92	61.10	-50	1,261	-3.96%
2023/07/20	54.1	61.61	2	62.90	61.40	52.1	1,249	4.16%
2023/07/19	0.2	61.39	4	60.45	59.70	-3.8	1,216	-0.31%
2023/07/18	15	63.28	4	61.83	62.00	11	1,195	0.92%
2023/07/17	4	61.78	5	61.26	62.20	-1	1,131	-0.09%
2023/07/14	10	60.59	12	60.93	61.00	-2	1,091	-0.18%
2023/07/13	1	57.20	0	0.00	57.00	1	1,047	0.10%
2023/07/12	1	56.00	0	56.80	56.60	1	1,038	0.10%
2023/07/05	2	57.20	2	56.50	56.40	0	1,009	0.00%
2023/07/03	3	57.73	0	0.00	57.00	3	1,001	0.30%
2023/06/30	0	0.00	2	57.85	57.80	-2	992	-0.20%
2023/06/29	2	58.85	0	0.00	58.20	2	989	0.20%
2023/06/27	0	0.00	3	58.20	57.60	-3	987	-0.30%
2023/06/26	1	58.70	2	58.40	58.30	-1	986	-0.10%
2023/06/21	0	0.00	3	60.77	60.70	-3	972	-0.31%
2023/06/20	0	0.00	1	61.40	60.60	-1	970	-0.10%
2023/06/19	0	0.00	1	61.70	61.90	-1	964	-0.10%
2023/06/16	8	63.13	1	63.00	61.80	7	945	0.74%
2023/06/15	1	59.70	0	0.00	60.30	1	891	0.11%
2023/06/13	5	61.96	3	62.27	61.30	2	863	0.23%
2023/06/12	1	58.10	0	0.00	60.90	1	794	0.13%
2023/06/09	0	0.00	11	59.91	60.10	-11	764	-1.44%
2023/06/08	22	61.64	28	61.25	61.30	-6	737	-0.81%
2023/06/07	5	58.88	16	59.23	59.10	-11	629	-1.75%
2023/06/06	1	55.60	10	57.51	55.80	-9	520	-1.73%
2023/06/05	10	56.03	5	54.48	55.60	5	452	1.10%
2023/06/02	1	52.50	11	52.37	52.10	-10	406	-2.46%
2023/06/01	0	0.00	4	49.78	49.80	-4	357	-1.12%
2023/05/30	1	45.40	0	0.00	45.20	1	343	0.29%
2023/05/29	1	45.90	0	0.00	45.85	1	341	0.29%
2023/05/18	0	0.00	10	44.95	44.90	-10	356	-2.81%
2023/05/16	0	0.00	1	44.70	45.10	-1	353	-0.28%
2023/05/12	2	42.93	1	44.30	44.00	1	345	0.29%
2023/05/11	3	43.17	0	0.00	42.05	3	341	0.88%
2023/05/10	4	44.31	0	0.00	43.00	4	329	1.21%
2023/05/09	0	0.00	8	46.02	45.65	-8	312	-2.56%
2023/05/08	10	46.83	0	0.00	46.45	10	306	3.26%
2023/05/04	3	50.05	2	50.30	50.30	1	286	0.35%
2023/04/28	5	50.50	0	0.00	51.00	5	282	1.77%
2023/04/26	0	0.00	10	50.41	51.00	-10	267	-3.73%
2023/04/24	1	51.50	0	0.00	51.60	1	262	0.38%
2023/04/20	1	52.70	0	53.00	52.40	1	256	0.39%
2023/04/19	0	54.90	12	54.20	54.50	-12	255	-4.69%
2023/04/18	12	54.88	0	0.00	55.10	12	250	4.79%
2023/04/14	0	53.90	0	0.00	53.40	0	246	0.00%
2023/04/12	10	54.70	0	0.00	54.60	10	243	4.11%
2023/04/11	2	56.00	0	0.00	54.90	2	242	0.83%
2023/04/10	0	0.00	20	55.93	56.20	-20	235	-8.50%
2023/04/07	3	56.60	5	55.36	56.60	-2	228	-0.87%
2023/04/06	0	53.74	0	0.00	53.90	0	209	0.00%
2023/03/29	0	53.60	0	0.00	53.80	0	214	0.00%
2023/03/28	7	53.80	0	0.00	53.20	7	216	3.23%
2023/03/27	0	53.95	7	54.29	54.10	-7	214	-3.27%
2023/03/23	15	53.79	1	53.90	53.80	14	210	6.66%
2023/03/22	0	0.00	1	53.30	53.30	-1	208	-0.48%
2023/03/15	1	51.10	0	0.00	50.60	1	209	0.48%
2023/03/06	1	53.20	0	0.00	53.20	1	233	0.43%
2023/03/03	0	52.30	1	52.90	52.50	-1	232	-0.43%
2023/03/02	0	0.00	3	52.50	52.30	-3	235	-1.27%
2023/02/20	0	0.00	1	53.00	53.90	-1	237	-0.42%
2023/02/16	0	0.00	1	52.40	52.30	-1	242	-0.41%
2023/02/02	0	0.00	23	53.26	53.80	-23	278	-8.26%
2023/02/01	0	0.00	15	52.96	52.90	-15	279	-5.36%
2023/01/30	18	51.64	0	0.00	51.70	18	287	6.25%
2023/01/12	3	50.70	0	0.00	50.50	3	313	0.96%
2023/01/11	4	51.13	0	0.00	50.80	4	316	1.27%
2023/01/05	5	50.30	1	50.00	50.00	4	341	1.17%
2022/12/29	0	0.00	1	50.40	50.30	-1	368	-0.27%
2022/12/28	1	50.20	0	0.00	50.40	1	369	0.27%
2022/12/20	2	51.55	0	0.00	51.90	2	395	0.51%
2022/12/15	0	0.00	1	55.90	55.30	-1	403	-0.25%
2022/12/14	5	55.30	0	0.00	55.20	5	405	1.23%
2022/12/09	4	55.63	0	0.00	54.30	4	420	0.95%
2022/12/08	0	0.00	2	55.30	55.40	-2	441	-0.45%
2022/12/07	0	0.00	8	54.70	54.60	-8	446	-1.79%
2022/12/06	0	0.00	10	55.95	55.30	-10	448	-2.23%
2022/12/05	5	56.80	0	0.00	56.70	5	446	1.12%
2022/12/02	0	0.00	0	57.90	56.80	0	449	0.00%
2022/11/30	0	0.00	1	56.40	57.60	-1	462	-0.22%
2022/11/29	5	56.00	0	0.00	55.90	5	459	1.09%
2022/11/25	0	0.00	1	54.90	54.90	-1	465	-0.21%
2022/11/21	0	0.00	0	54.51	53.80	0	500	-0.01%
2022/11/18	0	0.00	0	55.30	54.50	0	511	0.00%
2022/11/17	0	0.00	0	55.60	55.00	0	514	0.00%
2022/11/15	0	0.00	2	54.85	54.10	-2	521	-0.38%
2022/11/14	0	0.00	0.1	54.10	54.30	-0.1	519	-0.02%
2022/11/11	0	0.00	1	54.20	53.80	-1	534	-0.19%
2022/11/09	0	0.00	1	54.00	53.90	-1	542	-0.19%
2022/11/08	2	52.10	0	53.20	52.90	2	550	0.36%
2022/11/07	0	0.00	1.2	52.97	51.70	-1.2	558	-0.21%
2022/11/04	0	0.00	5	53.20	53.50	-5	552	-0.90%
2022/11/03	0	0.00	3	53.07	53.30	-3	556	-0.54%
2022/11/02	0	0.00	3.1	52.63	52.50	-3.1	558	-0.55%
2022/10/31	0	0.00	3.1	50.97	51.00	-3.1	570	-0.54%
2022/10/28	0	0.00	1	50.80	50.50	-1	573	-0.17%
2022/10/26	1	50.50	3	50.43	50.10	-2	573	-0.35%
2022/10/25	5	50.66	2	51.75	50.60	3	569	0.53%
2022/10/24	1	54.40	5	53.72	53.00	-4	562	-0.71%
2022/10/21	1	51.80	1	51.60	51.30	0	551	0.00%
2022/10/20	2	51.95	2	51.80	51.80	0	549	0.00%
2022/10/19	3	52.83	1	52.50	52.30	2	548	0.36%
2022/10/18	4	53.00	0	0.00	52.80	4	548	0.73%
2022/10/14	0	0.00	4	52.55	52.90	-4	554	-0.72%
2022/10/13	1	50.40	31	51.85	50.30	-30	549	-5.46%
2022/10/12	4	51.15	42	50.93	51.40	-38	538	-7.05%
2022/10/11	4	53.93	29	53.55	52.20	-25	534	-4.68%
2022/10/07	0	0.00	9	57.03	57.20	-9	534	-1.68%
2022/10/06	1	55.90	4	55.95	56.10	-3	532	-0.56%
2022/10/05	0	0.00	3	55.87	54.60	-3	532	-0.56%
2022/10/04	1	55.10	10	55.14	55.70	-9	537	-1.68%
2022/10/03	1	55.10	15	54.77	54.40	-14	537	-2.60%
2022/09/30	7	52.00	14	52.18	54.40	-7	541	-1.29%
2022/09/29	7	54.03	24	53.64	53.60	-17	540	-3.15%
2022/09/28	4	56.40	66	55.57	53.50	-62	538	-11.51%
2022/09/27	0	0.00	11	58.17	58.90	-11	531	-2.07%
2022/09/26	17	59.35	3	58.50	58.00	14	530	2.64%
2022/09/23	5	60.36	13	60.66	60.50	-8	529	-1.51%
2022/09/22	0	0.00	18	60.29	60.60	-18	534	-3.37%
2022/09/21	5	60.70	14	60.95	60.50	-9	545	-1.65%
2022/09/20	1	61.60	0	0.00	61.40	1	553	0.18%
2022/09/19	2	60.90	6	61.12	61.00	-4	557	-0.72%
2022/09/16	10	62.84	28	62.87	62.60	-18	554	-3.25%
2022/09/15	19	65.33	5	64.30	63.90	14	556	2.52%
2022/09/14	0	0.00	10	63.96	65.80	-10	547	-1.83%
2022/09/13	10	65.06	3	65.50	64.80	7	550	1.27%
2022/09/12	0	0.00	2	65.40	65.20	-2	561	-0.36%
2022/09/08	1	65.00	2	64.60	65.30	-1	577	-0.17%
2022/09/07	3	64.20	18	64.86	64.00	-15	595	-2.52%
2022/09/06	11	68.37	33	66.79	66.00	-22	595	-3.69%
2022/09/05	2	72.30	2	71.85	70.80	0	585	0.00%
2022/09/02	4	72.05	4	72.55	72.60	0	594	0.00%
2022/09/01	4	72.65	0	0.00	72.00	4	593	0.67%
2022/08/31	1	73.00	6	73.47	73.90	-5	593	-0.84%
2022/08/30	3	72.27	3	72.33	72.80	0	602	0.00%
2022/08/29	10	72.06	0	0.00	72.20	10	607	1.65%
2022/08/26	5	74.16	16	73.86	73.70	-11	629	-1.75%
2022/08/25	8	72.36	14.1	71.71	71.50	-6.1	691	-0.88%
2022/08/24	7	70.80	0	0.00	70.60	7	709	0.99%
2022/08/23	13	70.92	0	0.00	70.80	13	771	1.68%
2022/08/22	0	0.00	5	70.04	69.50	-5	790	-0.63%
2022/08/19	3	71.17	8	71.53	70.60	-5	820	-0.61%
2022/08/18	20	70.53	28	70.53	70.80	-8	836	-0.96%
2022/08/17	0	0.00	3	69.23	69.50	-3	854	-0.35%
2022/08/16	1	67.00	2	67.75	67.50	-1	856	-0.12%
2022/08/12	0	0.00	1	62.50	64.70	-1	856	-0.12%
2022/08/11	0	0.00	1	62.20	61.80	-1	858	-0.12%
2022/08/10	2	62.10	4	62.20	61.70	-2	881	-0.23%
2022/08/09	0	0.00	12	61.95	61.80	-12	891	-1.35%
2022/08/08	5	62.08	15	61.07	61.60	-10	898	-1.11%
2022/08/04	0	0.00	4	64.48	64.60	-4	895	-0.45%
2022/08/03	1	64.40	0	0.00	64.10	1	896	0.11%
2022/08/02	1	66.60	0	0.00	64.00	1	917	0.11%
2022/07/26	2	66.00	0	0.00	66.30	2	990	0.20%
2022/07/25	5	66.20	0	0.00	67.00	5	997	0.50%
2022/07/22	3	67.30	3	67.00	67.20	0	997	0.00%
2022/07/21	2	66.90	18	67.20	67.50	-16	1,003	-1.59%
2022/07/18	10	66.01	0	0.00	65.60	10	1,013	0.99%
2022/07/15	0	0.00	2	64.40	65.40	-2	1,020	-0.20%
2022/07/14	5	62.70	0	0.00	62.00	5	1,013	0.49%
2022/07/13	0	0.00	1	60.40	60.80	-1	1,009	-0.10%
2022/07/12	1	59.40	0	0.00	59.00	1	1,009	0.10%
2022/07/06	0	0.00	1	63.50	62.40	-1	1,004	-0.10%
2022/07/05	0.3	64.11	0	0.00	65.00	0.3	1,004	0.03%
2022/07/01	2	65.30	0	0.00	64.10	2	1,054	0.19%
2022/06/30	0	0.00	2	66.05	66.70	-2	1,062	-0.19%
2022/06/29	0	0.00	13	67.59	67.50	-13	1,090	-1.19%
2022/06/28	15	67.29	0	0.00	67.20	15	1,088	1.38%
2022/06/27	3.7	66.50	0	0.00	66.30	3.7	1,089	0.34%
2022/06/23	0	0.00	1	63.60	64.20	-1	1,094	-0.09%
2022/06/22	2	66.10	0	0.00	65.10	2	1,088	0.18%
2022/06/21	1	66.80	5	67.12	67.30	-4	1,080	-0.37%
2022/06/20	3	68.56	8	68.08	67.00	-5	1,075	-0.46%
2022/06/17	0	70.60	67	70.21	70.10	-67	1,064	-6.29%
2022/06/16	2	71.91	2	74.20	71.70	0	1,049	0.00%
2022/06/15	6	75.08	12	74.73	74.10	-6	1,028	-0.58%
2022/06/14	0	74.50	27	74.79	75.90	-27	1,023	-2.64%
2022/06/13	4.1	75.48	3	75.80	75.80	1.1	1,016	0.10%
2022/06/10	0	77.60	11	77.72	78.00	-11	1,008	-1.09%
2022/06/09	1.4	77.69	0	0.00	78.00	1.4	1,005	0.14%
2022/06/08	1.7	77.70	0	0.00	77.30	1.7	999	0.17%
2022/06/07	12.2	78.31	0	0.00	78.50	12.2	985	1.24%
2022/06/06	7.3	79.36	0	0.00	79.00	7.3	975	0.75%
2022/06/02	18	81.87	35	82.98	81.30	-17	954	-1.78%
2022/06/01	20.2	81.32	8	81.79	81.50	12.2	882	1.38%
2022/05/31	13.1	81.46	1	81.00	81.70	12.1	861	1.40%
2022/05/30	7.3	77.64	30	79.13	79.30	-22.8	814	-2.79%
2022/05/27	16	77.71	23	78.98	77.20	-7	810	-0.86%
2022/05/26	23	77.70	12	78.92	77.90	11	781	1.41%
2022/05/25	47	78.15	42	77.38	78.40	5	764	0.65%
2022/05/24	11	75.75	4.1	75.13	74.40	7	744	0.93%
2022/05/23	8	76.49	0	0.00	76.40	8	736	1.09%
2022/05/20	9	76.50	1	76.30	76.20	8	735	1.09%
2022/05/19	1	74.70	20	76.45	77.00	-19	733	-2.59%
2022/05/18	19	76.12	16	77.94	75.90	3	729	0.41%
2022/05/17	0	0.00	11	75.29	75.90	-11	712	-1.55%
2022/05/16	0	0.00	10	72.46	74.00	-10	705	-1.42%
2022/05/13	7	70.99	0	0.00	70.90	7	701	1.00%
2022/05/12	16	72.01	3	70.70	70.50	13	708	1.84%
2022/05/11	11	74.10	3	74.43	73.60	8	699	1.14%
2022/05/10	19	72.99	8	74.19	74.60	11	699	1.57%
2022/05/09	0	0.00	13	75.82	75.10	-13	683	-1.90%
2022/05/06	0	0.00	1	74.80	75.00	-1	666	-0.15%
2022/05/05	1	72.40	0	0.00	72.50	1	642	0.16%
2022/05/04	31	74.19	6	74.10	73.00	25	641	3.90%
2022/05/03	5	74.26	5	75.06	75.00	0	640	0.00%
2022/04/29	8	75.00	2	74.60	74.90	6	638	0.94%
2022/04/28	8	73.31	0	0.00	73.30	8	640	1.25%
2022/04/27	11	72.06	2	71.60	73.10	9	649	1.39%
2022/04/26	20	74.91	0	75.10	73.70	20	644	3.10%
2022/04/25	24	74.58	2	73.35	74.90	22	644	3.41%
2022/04/22	9	74.10	2	73.70	74.60	7	645	1.08%
2022/04/21	4	74.78	8	74.96	74.80	-4	679	-0.59%
2022/04/20	6	72.67	2	72.75	72.50	4	684	0.58%
2022/04/19	6	72.78	1	72.60	72.70	5	715	0.70%
2022/04/18	1	70.54	3	70.81	72.00	-2	729	-0.27%
2022/04/15	8	72.40	0	0.00	71.20	8	740	1.08%
2022/04/14	2	71.70	1	73.30	73.10	1	762	0.13%
2022/04/13	3	71.27	0	0.00	71.50	3	788	0.38%
2022/04/12	0	71.00	1	70.60	70.60	-1	817	-0.12%
2022/04/11	4	72.08	2	71.55	71.20	2	875	0.23%
2022/04/08	8	73.53	2	73.80	73.80	6	897	0.67%
2022/04/07	24	74.59	1	72.90	72.50	23	985	2.34%
2022/04/06	12	78.29	8	78.83	78.20	4	1,072	0.38%
2022/04/01	6	78.92	5	79.26	79.60	1	1,070	0.09%
2022/03/31	0	76.40	13	77.25	77.50	-13	1,044	-1.24%
2022/03/30	4	75.73	6	75.73	76.40	-2	1,047	-0.19%
2022/03/29	6	74.73	3	75.10	74.90	3	1,071	0.28%
2022/03/28	3	73.47	0	74.20	74.40	3	1,072	0.28%
2022/03/25	6	72.93	5	73.56	73.10	1	1,074	0.09%
2022/03/24	6	73.10	1	73.10	73.10	5	1,094	0.46%
2022/03/23	10	71.66	1	72.20	71.30	9	1,109	0.81%
2022/03/22	1	71.60	0	0.00	71.60	1	1,146	0.09%
2022/03/21	8	69.31	0	0.00	70.10	8	1,152	0.69%
2022/03/18	2	69.10	0	0.00	69.20	2	1,170	0.17%
2022/03/17	3	68.27	0	0.00	68.70	3	1,194	0.25%
2022/03/16	1	67.00	0	0.00	66.70	1	1,199	0.08%
2022/03/15	3	67.87	1	67.90	67.00	2	1,206	0.17%
2022/03/14	3	69.40	0	0.00	69.20	3	1,207	0.25%
2022/03/11	2	69.00	2	69.10	69.10	0	1,220	0.00%
2022/03/10	24	70.29	0	0.00	70.00	24	1,227	1.95%
2022/03/09	2	68.80	1	69.20	69.10	1	1,266	0.08%
2022/03/08	2	69.25	0	0.00	67.80	2	1,279	0.16%
2022/03/07	0	69.70	0	0.00	69.10	0	1,272	0.00%
2022/03/04	16	73.86	1	73.13	72.70	15	1,267	1.18%
2022/03/03	5	74.38	5.1	75.78	75.20	-0.1	1,269	0.00%
2022/03/02	7	73.69	2	73.95	74.30	5	1,262	0.40%
2022/03/01	6	70.33	0	0.00	70.60	6	1,284	0.47%
2022/02/25	0	0.00	2	68.80	68.70	-2	1,283	-0.16%
2022/02/24	6	70.10	1	69.20	68.30	5	1,293	0.39%
2022/02/23	4	71.68	1	72.10	72.10	3	1,300	0.23%
2022/02/22	10	72.68	0	0.00	71.60	10	1,309	0.77%
2022/02/21	6	72.93	0	0.00	73.60	6	1,327	0.45%
2022/02/18	4	73.38	0	0.00	73.50	4	1,323	0.30%
2022/02/17	12	73.27	1	73.10	72.90	11	1,315	0.84%
2022/02/16	16	72.36	0	0.00	71.90	16	1,309	1.22%
2022/02/15	1	71.50	1	71.32	71.60	0	1,302	0.00%
2022/02/14	2	70.50	0	0.00	70.40	2	1,296	0.15%
2022/02/11	10	74.00	10	74.14	74.10	0	1,283	0.00%
2022/02/10	12	74.31	0	0.00	74.00	12	1,281	0.94%
2022/02/09	14	74.98	0	0.00	75.30	14	1,277	1.10%
2022/02/08	2	73.95	1.4	75.76	75.10	0.6	1,276	0.05%
2022/02/07	1	71.00	0	0.00	72.30	1	1,284	0.08%
2022/01/26	4	69.91	0	0.00	69.90	4	1,287	0.31%
2022/01/25	5.1	70.03	2	70.50	70.00	3.1	1,281	0.24%
2022/01/24	5	72.08	0	0.00	71.90	5	1,276	0.39%
2022/01/21	3	73.93	1	74.10	73.10	2	1,266	0.16%
2022/01/20	9	75.17	0	0.00	75.00	9	1,255	0.72%
2022/01/19	7	75.26	0	0.00	75.40	7	1,246	0.56%
2022/01/18	19	76.58	8	76.68	75.90	11	1,242	0.89%
2022/01/17	12	76.43	4	76.58	77.00	8	1,231	0.65%
2022/01/14	1	75.00	0	76.20	75.30	1	1,220	0.08%
2022/01/13	10	80.39	0.6	79.89	79.70	9.4	1,181	0.79%
2022/01/12	13	82.38	3	82.30	81.70	10	1,164	0.86%
2022/01/11	2	80.90	2	80.20	79.60	0	1,132	0.00%
2022/01/10	0	0.00	8	80.55	81.30	-8	1,117	-0.72%
2022/01/07	1	80.70	1	80.20	80.70	0	1,104	0.00%
2022/01/06	10	83.69	1	83.40	83.10	9	1,079	0.83%
2022/01/05	5	84.28	15	84.41	85.10	-10	1,054	-0.95%
2022/01/04	29	85.86	24	85.06	84.40	5	1,029	0.49%
2022/01/03	28	83.64	30	83.70	82.30	-2	968	-0.21%
2021/12/30	18	84.77	41	85.37	85.00	-23	943	-2.44%
2021/12/29	55	82.99	38	81.88	85.20	17	853	1.99%
2021/12/28	2	77.70	2	78.70	77.80	0	726	0.00%
2021/12/27	6	76.83	1.1	76.45	77.70	4.9	722	0.68%
2021/12/24	2	77.60	27	76.87	76.90	-25	728	-3.43%
2021/12/23	2	76.30	15	78.59	77.50	-13	726	-1.79%
2021/12/22	1	75.00	3	74.67	75.00	-2	696	-0.29%
2021/12/21	13	75.69	1	75.90	76.00	12	686	1.75%
2021/12/20	12	76.33	5	76.20	76.50	7	683	1.02%
2021/12/17	5	75.16	2	75.40	75.80	3	667	0.45%
2021/12/16	13.1	76.21	1.2	74.51	76.50	11.9	652	1.82%
2021/12/15	18	73.19	3	73.80	73.90	15	612	2.45%
2021/12/14	19	73.55	9	73.61	72.50	10	602	1.66%
2021/12/13	37	73.14	3	73.17	73.50	34	579	5.86%
2021/12/10	0	0.00	2	71.90	71.90	-2	555	-0.36%
2021/12/09	3	71.50	8	70.36	71.50	-5	555	-0.90%
2021/12/08	0	0.00	7	69.40	69.40	-7	549	-1.27%
2021/12/07	3	70.50	3	70.20	70.20	0	547	0.00%
2021/12/03	11	74.25	9	73.77	73.00	2	531	0.38%
2021/12/02	6	70.70	9	70.52	70.80	-3	493	-0.61%
2021/11/30	9	67.71	0	0.00	67.60	9	484	1.86%
2021/11/29	5	66.74	0	0.00	66.70	5	484	1.03%
2021/11/26	3	69.53	25	69.14	69.10	-22	479	-4.59%
2021/11/25	14	73.13	32	72.61	70.10	-18	466	-3.86%
2021/11/24	0	0.00	6	70.78	70.60	-6	422	-1.42%
2021/11/23	29	71.56	5	70.80	70.90	24	418	5.74%
2021/11/22	17	71.05	20	70.97	70.50	-3	406	-0.74%
2021/11/19	0	0.00	5	68.68	68.70	-5	390	-1.28%
2021/11/18	26	68.51	7	68.29	68.70	19	385	4.91%
2021/11/17	4	65.45	0	65.00	65.50	4	363	1.09%
2021/11/16	2	64.90	0	0.00	64.10	2	364	0.55%
2021/11/15	3	63.30	2	63.40	63.40	1	372	0.27%
2021/11/08	3	64.50	0	0.00	64.50	3	447	0.67%
2021/11/04	4	65.50	10	67.30	67.00	-6	464	-1.29%
2021/11/03	5	65.16	3	64.50	65.00	2	454	0.44%
2021/11/02	8	63.88	2	63.05	63.40	6	452	1.33%
2021/11/01	3	64.33	6	64.30	64.40	-3	457	-0.66%
2021/10/27	3	61.80	0	0.00	62.40	3	468	0.64%
2021/10/26	11	62.52	0	0.00	62.40	11	475	2.31%
2021/10/13	10	61.80	11	62.05	61.80	-1	677	-0.15%
2021/10/08	0	0.00	1	63.90	63.50	-1	753	-0.13%
2021/10/07	2	64.25	1	64.20	63.80	1	788	0.13%
2021/10/04	4	64.48	0	0.00	65.80	4	937	0.43%
2021/10/01	5	66.38	0	0.00	65.60	5	940	0.53%
2021/09/30	0	0.00	5	66.60	69.10	-5	942	-0.53%
2021/09/29	4	66.10	16	65.88	65.00	-12	948	-1.26%
2021/09/28	1	67.10	0	0.00	67.40	1	983	0.10%
2021/09/24	0	0.00	1	66.00	66.80	-1	995	-0.10%
2021/09/22	0	0.00	1	65.00	65.20	-1	995	-0.10%
2021/09/17	0	0.00	1	65.00	65.00	-1	995	-0.10%
2021/09/14	1	64.50	0	0.00	63.80	1	1,006	0.10%
2021/09/07	1	63.60	0	0.00	63.20	1	1,019	0.10%
2021/09/06	0	0.00	1	67.10	65.10	-1	1,019	-0.10%
2021/09/02	0.1	67.00	0	0.00	67.00	0.1	1,013	0.01%
2021/09/01	10	66.70	7	67.03	66.80	3	1,015	0.30%
2021/08/31	10	65.76	1	65.80	65.70	9	1,015	0.89%
2021/08/27	1	64.90	0	0.00	65.40	1	1,030	0.10%
2021/08/25	0	0.00	2	66.05	66.00	-2	1,059	-0.19%
2021/08/24	5	63.40	0	0.00	65.00	5	1,064	0.47%
2021/08/23	4	63.95	5	64.00	63.90	-1	1,072	-0.09%
2021/08/20	4	62.48	0	0.00	63.10	4	1,076	0.37%
2021/08/18	5	63.00	0	0.00	63.00	5	1,066	0.47%
2021/08/13	3	61.83	1	61.70	60.50	2	1,047	0.19%
2021/08/11	2	66.00	0	0.00	66.00	2	1,019	0.20%
2021/08/10	1	67.30	8	68.63	67.30	-7	1,023	-0.68%
2021/08/09	1	69.60	0	0.00	68.50	1	1,048	0.10%
2021/08/06	1	69.60	3	69.97	69.60	-2	1,054	-0.19%
2021/08/05	2	69.60	0	70.50	69.60	2	1,066	0.19%
2021/08/04	0	0.00	4	70.93	70.70	-4	1,090	-0.37%
2021/08/03	4	69.00	1	69.10	69.10	3	1,101	0.27%
2021/08/02	7	68.54	0	0.00	69.00	7	1,111	0.63%
2021/07/30	1.5	68.92	1	69.40	69.10	0.5	1,129	0.04%
2021/07/29	1	69.00	19	68.99	70.50	-18	1,128	-1.59%
2021/07/28	3	69.23	1	69.40	69.10	2	1,137	0.18%
2021/07/27	1	72.50	1	75.80	72.50	0	1,139	0.00%
2021/07/26	0	0.00	22	75.25	75.80	-22	1,127	-1.95%
2021/07/21	2	74.25	4	75.40	73.00	-2	1,099	-0.18%
2021/07/20	3.3	75.49	10	75.06	74.70	-6.7	1,088	-0.61%
2021/07/19	1.2	80.67	7	80.26	77.80	-5.8	1,062	-0.54%
2021/07/16	5	78.40	2	77.80	78.70	3	1,037	0.29%
2021/07/15	2	78.10	13	78.32	78.80	-11	1,007	-1.09%
2021/07/14	13	77.04	12.1	77.07	76.00	0.9	967	0.10%
2021/07/13	9	76.61	5	77.18	73.50	4	935	0.43%
2021/07/12	58	77.35	16	76.21	77.70	42	881	4.76%
2021/07/09	2	67.40	5	69.62	70.70	-3	797	-0.38%
2021/07/08	12	68.70	10	70.40	68.70	2	797	0.25%
2021/07/07	11	69.63	3	70.60	69.60	8	792	1.01%
2021/07/06	12	69.00	0	0.00	69.00	12	785	1.53%
2021/07/05	3	70.30	0	0.00	70.20	3	778	0.39%
2021/07/02	0	0.00	1	66.70	67.90	-1	755	-0.13%
2021/07/01	1	66.60	0	0.00	66.60	1	767	0.13%
2021/06/30	5	67.48	23	67.89	67.20	-18	780	-2.31%
2021/06/29	5	66.70	0	0.00	67.20	5	781	0.64%
2021/06/28	15	67.40	0	0.00	67.30	15	795	1.89%
2021/06/23	4	67.70	1	67.90	68.30	3	821	0.37%
2021/06/22	0	0.00	3	68.70	68.00	-3	824	-0.36%
2021/06/21	1	68.40	4	68.68	68.80	-3	832	-0.36%
2021/06/17	0	0.00	2	71.00	70.60	-2	866	-0.23%
2021/06/16	9	69.07	0	0.00	69.40	9	871	1.03%
2021/06/15	3	69.93	1	70.30	69.80	2	877	0.23%
2021/06/09	1	70.30	2	69.60	69.70	-1	989	-0.10%
2021/06/07	2	71.70	5	72.00	71.00	-3	1,012	-0.30%
2021/06/04	1	73.50	1	74.50	73.50	0	1,017	0.00%
2021/06/03	1	74.60	4	74.60	76.10	-3	1,023	-0.29%
2021/06/02	6	73.33	0	0.00	70.50	6	1,014	0.59%
2021/06/01	3	74.40	0	0.00	73.60	3	1,004	0.30%
2021/05/28	0	0.00	2	72.15	71.90	-2	994	-0.20%
2021/05/27	2	71.50	0	0.00	71.00	2	998	0.20%
2021/05/26	0	0.00	3	71.30	71.80	-3	1,002	-0.30%
2021/05/25	1	71.90	1	71.50	71.90	0	1,006	0.00%
2021/05/21	1	68.50	1	69.60	69.60	0	1,023	0.00%
2021/05/19	1	67.70	0	0.00	67.40	1	1,040	0.10%
2021/05/18	0	0.00	1	66.20	67.00	-1	1,043	-0.10%
2021/05/17	13	61.98	5	63.78	61.40	8	1,037	0.77%
2021/05/14	1	68.20	5	71.16	68.20	-4	1,008	-0.40%
2021/05/13	0	0.00	3	69.37	67.90	-3	994	-0.30%
2021/05/12	9	70.59	5	71.00	68.70	4	987	0.40%
2021/05/11	17	74.72	10	73.54	72.30	7	974	0.72%
2021/05/10	1	78.70	0	0.00	78.60	1	975	0.10%
2021/05/07	1	77.40	4	82.20	81.80	-3	971	-0.31%
2021/05/06	16	74.32	1	76.00	74.80	15	956	1.57%
2021/05/05	0	0.00	5	73.00	73.20	-5	954	-0.52%
2021/05/04	2	73.90	1	73.20	73.00	1	960	0.10%
2021/04/28	10	83.82	1	84.20	83.00	9	949	0.95%
2021/04/27	1	81.30	0	0.00	81.00	1	998	0.10%
2021/04/26	0	0.00	2	81.45	82.00	-2	1,022	-0.20%
2021/04/23	1	81.20	0	0.00	81.40	1	1,032	0.10%
2021/04/22	1	83.50	5	83.88	81.00	-4	1,077	-0.37%
2021/04/21	0	0.00	3	85.00	85.10	-3	1,097	-0.27%
2021/04/19	5	85.24	5	85.42	85.20	0	1,158	0.00%
2021/04/16	3	85.60	0	0.00	85.50	3	1,162	0.26%
2021/04/14	2	87.15	1	83.30	85.80	1	1,230	0.08%
2021/04/13	1	89.10	5	89.12	87.20	-4	1,329	-0.30%
2021/04/12	6	90.30	0	0.00	89.00	6	1,349	0.44%
2021/04/09	1	92.00	5	92.18	91.00	-4	1,400	-0.29%
2021/04/08	2	93.15	0.4	93.57	92.90	1.6	1,407	0.11%
2021/04/07	3	93.67	1	95.10	94.80	2	1,414	0.14%
2021/04/06	3	93.50	14.1	93.74	93.70	-11.1	1,409	-0.79%
2021/03/31	0	0.00	1	93.10	91.90	-1	1,467	-0.07%
2021/03/30	1	91.50	4	91.83	92.80	-3	1,464	-0.20%
2021/03/29	0	0.00	25	88.70	88.70	-25	1,454	-1.72%
2021/03/25	1	89.50	0	0.00	87.70	1	1,468	0.07%
2021/03/23	2	88.00	5	87.72	87.90	-3	1,479	-0.20%
2021/03/22	1	92.10	0	0.00	91.60	1	1,481	0.07%
2021/03/18	2	92.95	0	0.00	93.10	2	1,514	0.13%
2021/03/16	2	91.95	1	91.50	90.80	1	1,708	0.06%
2021/03/15	2	92.60	7	92.69	93.50	-5	1,857	-0.27%
2021/03/10	1	83.50	1	82.20	83.80	0	2,191	0.00%
2021/02/24	2	87.15	0	0.00	85.50	2	2,330	0.09%
2021/02/17	0	0.00	1	84.10	83.80	-1	2,409	-0.04%
2021/01/26	2	83.90	0	0.00	84.40	2	2,417	0.08%
2021/01/22	4	85.10	2	85.00	84.70	2	2,414	0.08%
2021/01/21	1	83.90	0	0.00	83.80	1	2,426	0.04%
2021/01/20	11	84.54	6	83.20	82.70	5	2,422	0.21%
2021/01/18	2	89.95	0	0.00	92.00	2	2,421	0.08%
2021/01/15	2	98.20	2	93.85	91.70	0	2,446	0.00%
2021/01/14	0	0.00	14	96.24	95.30	-14	2,528	-0.55%
2021/01/13	18	94.49	1	95.20	95.20	17	2,715	0.63%
2021/01/08	1	90.60	0	0.00	91.50	1	2,668	0.04%
2021/01/07	1	93.60	1	92.00	93.40	0	2,653	0.00%
2021/01/06	3	94.57	2	93.70	89.90	1	2,634	0.04%
2021/01/05	2.8	100.93	1	100.00	99.30	1.8	2,527	0.07%
2021/01/04	0	0.00	4	98.85	99.40	-4	2,517	-0.16%
2020/12/30	0	0.00	2	97.35	97.50	-2	2,494	-0.08%
2020/12/29	3	96.90	6	96.32	96.10	-3	2,544	-0.12%
2020/12/28	3.2	97.10	1	97.50	96.40	2.2	2,551	0.09%
2020/12/22	1	90.10	0	0.00	88.30	1	2,545	0.04%
2020/12/21	1	90.50	5	89.12	89.20	-4	2,554	-0.16%
2020/12/18	2	90.30	1	91.80	89.10	1	2,566	0.04%
2020/12/17	0	0.00	4	90.70	91.80	-4	2,567	-0.16%
2020/12/16	1	91.70	0	0.00	92.00	1	2,569	0.04%
2020/12/15	5	88.02	0	0.00	87.50	5	2,567	0.19%
2020/12/11	0	0.00	2	89.70	91.30	-2	2,758	-0.07%
2020/12/10	3	92.67	5	92.48	92.00	-2	2,887	-0.07%
2020/12/09	18.1	97.53	7	98.33	96.20	11.1	2,949	0.37%
2020/12/08	4	91.63	3	91.77	92.50	1	3,068	0.03%
2020/12/07	2	89.30	9	87.44	89.80	-7	3,099	-0.23%
2020/12/04	0	0.00	1	80.70	81.70	-1	2,979	-0.03%
2020/12/02	4	78.98	0	0.00	78.80	4	3,338	0.12%
2020/12/01	0	0.00	1	78.50	77.90	-1	3,588	-0.03%
2020/11/30	0	0.00	1	79.80	79.00	-1	3,729	-0.03%
2020/11/27	3	80.67	1	79.80	79.00	2	3,762	0.05%
2020/11/26	3	77.40	0	0.00	79.00	3	3,706	0.08%
2020/11/25	1	76.60	0	0.00	76.10	1	3,702	0.03%
2020/11/24	0	0.00	1	77.40	76.90	-1	3,703	-0.03%
2020/11/23	0	0.00	1	78.30	77.80	-1	3,697	-0.03%
2020/11/19	4	78.68	0	0.00	76.40	4	3,675	0.11%
2020/11/16	0	0.00	1	72.20	74.10	-1	3,631	-0.03%
2020/11/12	1	71.00	0	0.00	70.50	1	3,621	0.03%
2020/11/06	1	72.60	1	71.90	70.90	0	3,636	0.00%
2020/11/05	0	0.00	2	71.10	72.20	-2	3,632	-0.06%
2020/11/04	1	71.10	0	0.00	71.00	1	3,633	0.03%
2020/11/03	1	71.90	1	72.40	70.70	0	3,658	0.00%
2020/11/02	4	70.95	5	70.76	70.50	-1	3,707	-0.03%
2020/10/29	1	69.00	1	70.50	71.70	0	3,756	0.00%
2020/10/28	0	0.00	3	73.13	72.50	-3	3,746	-0.08%
2020/10/27	3	73.43	0	0.00	73.30	3	3,741	0.08%
2020/10/26	1	78.80	2	78.60	77.00	-1	3,701	-0.03%
2020/10/23	5	78.74	6	78.52	78.10	-1	3,674	-0.03%
2020/10/22	3	77.10	8	78.04	78.00	-5	3,663	-0.14%
2020/10/21	19	77.62	17	77.21	78.50	2	3,557	0.06%
2020/10/20	1	72.10	1	72.20	72.00	0	3,373	0.00%
2020/10/16	0	0.00	6	69.75	70.40	-6	3,420	-0.18%
2020/10/12	1	69.90	0	0.00	68.80	1	3,473	0.03%
2020/10/08	1	71.50	5	71.10	70.70	-4	3,530	-0.11%
2020/10/07	1	71.50	5	71.00	71.50	-4	3,553	-0.11%
2020/10/06	1	68.80	0	0.00	69.50	1	3,530	0.03%
2020/09/28	14	72.20	0	0.00	71.10	14	3,582	0.39%
2020/09/25	2	72.00	29	69.66	70.60	-27	3,710	-0.73%
2020/09/18	0	0.00	4	75.50	77.30	-4	3,856	-0.10%
2020/09/17	1	76.70	0	0.00	76.70	1	3,841	0.03%
2020/09/16	2	77.00	0	0.00	77.80	2	3,740	0.05%
2020/09/15	8	79.35	13	78.85	79.00	-5	3,633	-0.14%
2020/09/14	9	79.12	2	81.20	81.20	7	3,452	0.20%
2020/09/11	8	76.49	6	77.83	73.90	2	3,269	0.06%
2020/09/10	5	76.16	8	73.90	77.50	-3	3,043	-0.10%
2020/09/09	3	67.23	2	70.10	70.50	1	2,878	0.03%
2020/09/08	1	67.80	4	68.60	68.80	-3	2,838	-0.11%
2020/09/07	30	72.31	18	72.52	70.00	12	2,801	0.43%
2020/09/04	20	69.73	16	73.17	74.10	4	2,558	0.16%
2020/09/03	6	63.90	4	66.20	67.40	2	2,390	0.08%
2020/09/02	1	60.20	13	58.15	61.30	-12	2,263	-0.53%
2020/09/01	1	57.40	0	0.00	57.90	1	2,247	0.04%
2020/08/31	11	57.45	1	58.40	57.90	10	2,272	0.44%
2020/08/27	0	0.00	2	57.30	56.30	-2	2,325	-0.09%
2020/08/25	1	57.20	0	0.00	56.00	1	2,306	0.04%
2020/08/21	4	53.60	0	0.00	53.80	4	2,262	0.18%
2020/08/20	1	51.00	0	0.00	50.90	1	2,250	0.04%
2020/08/14	2	55.80	2	55.30	55.30	0	2,204	0.00%
2020/08/13	4	56.75	1	56.60	55.30	3	2,192	0.14%
2020/08/12	2	55.70	2	56.90	56.90	0	2,173	0.00%
2020/08/11	0	0.00	1	53.10	54.00	-1	2,149	-0.05%
2020/08/07	6	56.10	0	0.00	55.20	6	2,123	0.28%
2020/08/06	43	60.56	32	61.10	58.10	11	2,088	0.53%
2020/08/05	6	55.55	1	57.00	59.70	5	2,029	0.25%
2020/08/04	1	54.40	0	0.00	54.50	1	1,971	0.05%
2020/07/30	0	0.00	1	51.80	53.10	-1	1,949	-0.05%
2020/07/28	1	51.00	1	50.50	50.50	0	1,933	0.00%
2020/07/24	1	57.50	3	55.33	55.10	-2	1,880	-0.11%
2020/07/22	1	57.30	1	57.80	58.80	0	1,817	0.00%
2020/07/21	0	0.00	2	55.30	56.20	-2	1,772	-0.11%
2020/07/17	2	53.95	3	52.77	53.00	-1	1,717	-0.06%
2020/07/16	2	53.70	0	0.00	52.40	2	1,684	0.12%
2020/07/15	7	54.84	5	56.26	53.80	2	1,662	0.12%
2020/07/14	5	54.28	2	53.85	54.50	3	1,590	0.19%
2020/07/09	2	54.00	1	55.00	53.10	1	1,510	0.07%
2020/07/07	15	55.71	4	56.28	53.10	11	1,435	0.77%
2020/07/06	11	58.25	8	58.65	57.20	3	1,348	0.22%
2020/07/03	0	0.00	4	55.25	57.30	-4	1,201	-0.33%
2020/07/02	0	0.00	2	52.50	52.10	-2	1,096	-0.18%
2020/07/01	6	51.63	5	51.30	51.90	1	1,046	0.10%
2020/06/30	1	49.90	1	49.90	49.70	0	980	0.00%
2020/06/29	0	0.00	2	47.43	47.40	-2	948	-0.21%
2020/06/24	1	46.60	0	0.00	46.45	1	936	0.11%
2020/06/23	0	0.00	3	45.95	45.45	-3	921	-0.33%
2020/06/19	0	0.00	6	48.30	47.70	-6	886	-0.68%
2020/06/18	1	47.00	0	0.00	48.15	1	870	0.11%
2020/06/17	10	49.93	2	48.00	47.75	8	842	0.95%
2020/06/16	4	49.66	4	49.10	50.00	0	773	0.00%
2020/06/15	3	47.50	0	0.00	46.75	3	724	0.41%
2020/06/12	3	46.03	2	47.25	47.25	1	701	0.14%
2020/06/11	6	48.67	3	47.30	46.00	3	681	0.44%
2020/06/10	1	47.05	1	46.60	47.05	0	572	0.00%
2020/06/05	0	0.00	0.3	41.35	41.90	-0.3	425	-0.06%
2020/06/04	3	39.73	5	39.62	41.00	-2	392	-0.51%
2020/06/03	1	37.35	4	37.28	37.40	-3	340	-0.88%
2020/05/26	0	0.00	1	33.70	33.50	-1	300	-0.33%
2020/05/22	1	32.90	0	0.00	32.45	1	296	0.34%
2020/04/13	0	0.00	2	27.50	27.80	-2	250	-0.80%
2020/04/10	2	26.20	2	26.50	26.95	0	252	0.00%
2020/04/09	2	27.00	0	0.00	26.60	2	253	0.79%
2020/03/31	0	0.00	1	25.85	25.65	-1	257	-0.39%
2020/03/20	0	0.00	1	21.85	22.00	-1	231	-0.43%
2020/03/17	0	0.00	3	23.47	22.75	-3	208	-1.44%
2020/03/13	0	0.00	3	22.85	24.00	-3	188	-1.60%
2020/02/03	0	0.00	2	27.55	28.20	-2	186	-1.07%
2020/01/03	2	32.00	0	0.00	32.00	2	198	1.01%
2019/11/06	0	0.00	2.2	32.34	32.20	-2.2	319	-0.68%
2019/11/05	0	0.00	1	32.80	32.80	-1	317	-0.32%
2019/10/31	0	0.00	5	34.75	34.50	-5	314	-1.59%
2019/10/30	0	0.00	1	35.05	34.90	-1	316	-0.32%
2019/10/29	1	35.90	0	0.00	35.00	1	316	0.32%
2019/10/21	5	35.55	0	0.00	35.20	5	313	1.59%
2019/10/07	1	34.85	0	0.00	34.10	1	291	0.34%
2019/09/17	2	35.20	2	35.50	35.05	0	226	0.00%
2019/09/12	10	33.45	0	0.00	32.70	10	196	5.08%
2019/09/11	0	0.00	10.1	32.65	32.95	-10.1	175	-5.77%
2019/05/24	0	0.00	1	28.50	28.50	-1	205	-0.49%
2019/04/25	0	0.00	2	29.80	30.10	-2	269	-0.74%
2019/04/24	1	30.00	0	0.00	29.90	1	270	0.37%
2019/03/18	0	30.35	0	0.00	30.20	0	289	0.00%
2018/12/19	2	31.70	0	0.00	31.70	2	462	0.43%
2018/12/17	0	32.70	0	0.00	32.70	0	458	0.00%
2018/12/13	0	0.00	39	30.68	32.50	-39	444	-8.78%
2018/12/12	0	0.00	34	29.48	29.65	-34	430	-7.90%
2018/12/11	0	0.00	130	28.98	29.05	-130	430	-30.21%	大賣/鉅額交易
2018/12/05	0	0.00	178	29.35	30.00	-178	422	-42.13%	大賣/鉅額交易
2018/12/04	0	0.00	171	29.56	30.00	-171	423	-40.38%	大賣/鉅額交易
2018/11/30	0	0.00	147	29.39	29.95	-147	415	-35.40%	大賣/鉅額交易
2018/11/29	0	0.00	76	29.75	29.90	-76	412	-18.41%
2018/11/22	0	0.00	102.7	27.03	27.10	-102.7	401	-25.61%	大賣/鉅額交易
2018/11/12	0	31.10	0	0.00	27.70	0	375	0.00%
2018/11/02	5	28.65	0	0.00	31.00	5	360	1.39%
2018/10/25	6	27.93	51	28.89	28.95	-45	329	-13.65%
2018/10/24	6	29.70	0	0.00	29.80	6	327	1.83%
2018/10/23	0	0.00	21	31.14	30.55	-21	336	-6.24%
2018/10/22	1	30.80	20	30.46	31.30	-19	333	-5.69%
2018/10/19	1	29.50	0	0.00	30.10	1	330	0.30%
2018/10/18	1	29.50	0	0.00	29.50	1	344	0.29%
2018/10/16	0	0.00	23	28.04	28.00	-23	340	-6.76%
2018/10/12	1	27.35	0	0.00	27.50	1	375	0.27%
2018/10/11	1	30.40	3	30.35	30.35	-2	341	-0.58%
2018/10/05	21	35.12	30	35.26	34.00	-9	326	-2.75%
2018/09/28	0	0.00	102	37.52	37.50	-102	328	-31.01%	大賣/鉅額交易
2018/09/19	0	0.00	16	37.82	37.90	-16	375	-4.26%
2018/09/11	1	37.55	10	37.00	37.00	-9	465	-1.93%
2018/09/06	1	38.95	0	0.00	38.95	1	517	0.19%
2018/09/04	1	38.95	0	0.00	39.20	1	559	0.18%
2018/08/21	0	0.00	10	38.00	39.30	-10	660	-1.51%
2018/08/20	0	0.00	31	37.75	37.80	-31	662	-4.68%
2018/08/17	0	0.00	10	38.20	38.20	-10	664	-1.51%
2018/08/16	21	36.19	0	0.00	38.20	21	667	3.15%
2018/08/15	5	37.42	0	0.00	37.70	5	667	0.75%
2018/08/14	1	38.10	19	38.22	38.50	-18	667	-2.70%
2018/08/13	1	40.20	1	39.80	37.50	0	665	0.00%
2018/08/07	1	42.65	0	0.00	42.65	1	671	0.15%
2018/08/01	0	0.00	20	43.06	42.50	-20	684	-2.92%
2018/07/31	3	42.73	0	0.00	42.90	3	686	0.44%
2018/07/30	1	44.75	2	44.08	43.65	-1	705	-0.14%
2018/07/25	1	44.45	1	44.60	44.90	0	707	0.00%
2018/07/24	0	0.00	2	43.68	43.75	-2	694	-0.29%
2018/07/20	29	44.34	0	0.00	43.50	29	722	4.02%
2018/07/19	5	44.53	0	0.00	44.50	5	710	0.70%
2018/07/17	0	0.00	1	41.75	42.00	-1	707	-0.14%
2018/07/16	0	0.00	2	41.95	42.00	-2	711	-0.28%
2018/07/12	15	41.53	0	0.00	41.50	15	733	2.04%
2018/07/09	15	42.00	0	0.00	42.15	15	751	2.00%
2018/07/06	20	41.92	0	0.00	42.35	20	772	2.59%
2018/07/03	2	43.20	0	0.00	42.00	2	900	0.22%
2018/06/28	0	0.00	1	42.85	42.00	-1	882	-0.11%
2018/06/27	20	41.70	0	0.00	41.65	20	880	2.27%
2018/06/26	0	0.00	10	41.83	41.70	-10	880	-1.14%
2018/06/25	25	42.96	0	0.00	42.30	25	877	2.85%
2018/06/22	80	42.67	0	0.00	42.65	80	875	9.14%
2018/06/21	50	43.74	0	0.00	43.00	50	870	5.74%
2018/06/19	21.2	44.08	1	44.20	43.65	20.2	841	2.40%
2018/06/15	10	42.00	2	41.40	42.40	8	829	0.96%
2018/06/13	1	41.40	0	0.00	41.30	1	823	0.12%
2018/06/07	2	38.88	6	38.02	39.60	-4	792	-0.50%
2018/06/06	2	38.60	1	39.00	38.50	1	800	0.12%
2018/06/05	0	0.00	1	40.35	39.45	-1	796	-0.13%
2018/06/04	2	40.45	0	0.00	41.00	2	789	0.25%
2018/05/31	1	38.00	0	0.00	38.00	1	823	0.12%
2018/05/30	4	37.78	4	37.46	38.00	0	840	0.00%
2018/05/29	0	0.00	3	37.90	38.00	-3	861	-0.35%
2018/05/28	1	38.55	1	38.40	38.40	0	890	0.00%
2018/05/25	0	0.00	1	38.90	38.80	-1	909	-0.11%
2018/05/24	0	0.00	1	39.05	39.10	-1	932	-0.11%
2018/05/22	4	40.10	0	0.00	40.20	4	967	0.41%
2018/05/17	0	0.00	4	38.35	38.40	-4	1,005	-0.40%
2018/05/16	0	0.00	1	39.35	38.50	-1	1,019	-0.10%
2018/05/15	0	0.00	2	39.48	38.95	-2	1,045	-0.19%
2018/05/14	0	0.00	10	40.35	39.50	-10	1,089	-0.92%
2018/05/11	0	0.00	2	40.45	40.70	-2	1,120	-0.18%
2018/05/10	3	42.25	0	0.00	41.95	3	1,131	0.27%
2018/05/08	0	0.00	11	41.42	40.90	-11	1,199	-0.92%
2018/05/07	13	40.94	5	40.44	40.95	8	1,211	0.66%
2018/05/04	0	0.00	1	38.80	40.00	-1	1,248	-0.08%
2018/05/03	0	0.00	1	38.80	38.75	-1	1,271	-0.08%
2018/04/27	7	38.00	0	0.00	37.80	7	1,405	0.50%
2018/04/24	3	40.60	0	0.00	40.10	3	1,379	0.22%
2018/04/23	0	0.00	1	42.85	42.40	-1	1,366	-0.07%
2018/04/20	0	0.00	1	43.35	43.35	-1	1,360	-0.07%
2018/04/19	0	0.00	2	44.00	43.90	-2	1,364	-0.15%
2018/04/17	2	45.60	0	0.00	45.75	2	1,353	0.15%
2018/04/16	4	46.20	0	0.00	46.05	4	1,357	0.29%
2018/04/12	1	45.40	0	0.00	45.05	1	1,386	0.07%
2018/04/10	0	0.00	30	49.56	46.90	-30	1,425	-2.10%
2018/04/09	34	49.45	2.1	49.89	49.50	31.9	1,479	2.16%
2018/03/30	0	0.00	1	44.35	44.10	-1	1,478	-0.07%
2018/03/29	0	0.00	10	43.65	43.90	-10	1,598	-0.63%
2018/03/26	2	44.20	0	0.00	44.90	2	1,643	0.12%
2018/03/21	2	44.95	0	0.00	46.00	2	1,643	0.12%
2018/03/20	10	43.85	0	0.00	43.85	10	1,628	0.61%
2018/03/19	0	0.00	3	44.32	44.50	-3	1,631	-0.18%
2018/03/16	0	0.00	2	45.00	45.25	-2	1,632	-0.12%
2018/03/13	0	0.00	2	45.23	45.45	-2	1,679	-0.12%
2018/03/12	1	45.60	21	45.53	45.80	-20	1,749	-1.14%
2018/03/09	0	0.00	4	46.53	46.35	-4	1,790	-0.22%
2018/03/06	0	0.00	1	47.10	48.05	-1	1,810	-0.06%
2018/03/05	0	0.00	11	48.10	47.60	-11	1,802	-0.61%
2018/03/02	10	50.00	17	49.85	49.50	-7	1,830	-0.38%
2018/03/01	38	49.76	31	49.18	49.90	7	1,826	0.38%
2018/02/27	17	49.36	15	48.20	48.20	2	1,800	0.11%
2018/02/26	15	48.09	20	48.80	48.95	-5	1,806	-0.28%
2018/02/23	0	0.00	1	47.30	47.20	-1	1,789	-0.06%
2018/02/22	20	47.48	30	47.24	47.15	-10	1,779	-0.56%
2018/02/21	10	45.65	10	45.65	45.65	0	1,759	0.00%
2018/02/12	1	42.50	4	42.90	42.50	-3	1,744	-0.17%
2018/02/09	0	0.00	2	40.00	42.20	-2	1,757	-0.11%
2018/02/08	0	0.00	1	41.70	42.90	-1	1,786	-0.06%
2018/02/07	11	43.90	3	43.00	42.90	8	1,801	0.44%
2018/02/06	10	45.39	5	44.01	42.85	5	1,785	0.28%
2018/02/05	14	45.71	0	0.00	47.60	14	1,744	0.80%
2018/02/02	0	0.00	9	47.31	47.55	-9	1,721	-0.52%
2018/02/01	26	48.44	9	47.48	47.00	17	1,712	0.99%
2018/01/31	3	46.90	0	0.00	46.95	3	1,654	0.18%
2018/01/30	0	0.00	2	47.55	47.00	-2	1,649	-0.12%
2018/01/29	0	0.00	6	47.82	47.45	-6	1,639	-0.37%
2018/01/26	6	45.79	5	44.90	47.25	1	1,585	0.06%
2018/01/25	14	47.30	12	45.03	45.10	2	1,552	0.13%
2018/01/23	3	44.02	0	0.00	43.95	3	1,457	0.21%
2018/01/22	1	42.60	0	0.00	42.50	1	1,465	0.07%
2018/01/17	0	0.00	1	42.20	42.60	-1	1,515	-0.07%
2018/01/16	0	0.00	1	42.60	42.50	-1	1,515	-0.07%
2018/01/10	0	0.00	7	42.47	42.10	-7	1,559	-0.45%
2018/01/09	7	42.32	15	42.08	42.30	-8	1,570	-0.51%
2018/01/08	21	44.09	0	0.00	42.70	21	1,591	1.32%
2018/01/05	0	0.00	1	44.75	44.15	-1	1,613	-0.06%
2018/01/04	2	44.75	1	45.30	45.30	1	1,602	0.06%
2018/01/03	15	43.33	14	43.63	45.40	1	1,602	0.06%
2018/01/02	0	0.00	2	41.55	41.80	-2	1,635	-0.12%