明安 (8938)-富邦-建國券商分點個股進出

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
77.9
漲跌
▲3.4
漲幅
+4.56%
成交量
1,212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－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
2024/04/17	0	0.00	1.4	77.50	77.90	-1.4	270	-0.51%
2024/04/10	0	0.00	3	74.30	74.10	-3	230	-1.30%
2024/04/09	0	0.00	5	72.28	73.00	-5	225	-2.22%
2024/04/02	1	70.30	0	0.00	71.30	1	221	0.45%
2024/03/28	1	69.50	0	0.00	69.90	1	220	0.45%
2024/03/26	1	70.40	0.3	70.90	70.10	0.7	220	0.32%
2024/03/20	1	71.80	0	0.00	71.70	1	216	0.46%
2024/03/19	0	0.00	1	72.00	72.10	-1	217	-0.46%
2024/03/13	0	0.00	2	73.40	73.30	-2	208	-0.96%
2024/03/12	2	73.20	0	0.00	73.40	2	209	0.96%
2024/03/08	0	0.00	1	72.90	72.70	-1	210	-0.48%
2024/03/07	0	0.00	2	74.50	73.30	-2	210	-0.95%
2024/03/05	1	73.50	0	0.00	73.20	1	208	0.48%
2024/02/29	0	0.00	5	74.42	74.20	-5	214	-2.33%
2024/02/26	0	0.00	1	76.50	75.00	-1	213	-0.47%
2024/02/23	0	0.00	2	76.00	76.30	-2	209	-0.95%
2024/02/22	0	0.00	1	75.00	75.80	-1	205	-0.49%
2024/02/20	0	73.10	0	0.00	73.00	0	195	0.01%
2024/02/19	5	72.72	0	0.00	73.30	5	197	2.54%
2024/01/30	0	0.00	0	71.50	71.20	0	227	-0.01%
2024/01/29	0	0.00	0.7	71.90	71.90	-0.7	232	-0.30%
2024/01/18	0	0.00	1	70.30	70.10	-1	262	-0.38%
2024/01/12	0	0.00	0.3	71.00	70.80	-0.3	264	-0.09%
2024/01/08	0.1	72.30	0	0.00	71.80	0.1	281	0.02%
2023/12/29	0.1	73.00	0	0.00	72.80	0.1	310	0.02%
2023/12/20	0	0.00	11	73.22	73.30	-11	646	-1.70%
2023/12/19	0.1	72.50	1	72.50	72.40	-0.9	642	-0.14%
2023/12/13	0	0.00	2	71.60	71.80	-2	650	-0.31%
2023/12/12	0	0.00	6	71.70	71.60	-6	653	-0.92%
2023/12/07	0.1	72.50	0	0.00	72.90	0.1	652	0.02%
2023/12/06	0	0.00	3	72.60	72.90	-3	654	-0.46%
2023/12/05	0.2	73.50	0	0.00	73.20	0.2	654	0.02%
2023/11/30	0.2	71.30	0	0.00	71.20	0.2	653	0.02%
2023/11/29	0.7	71.80	0	0.00	71.30	0.7	655	0.11%
2023/11/28	5	71.20	0.3	71.23	71.30	4.7	657	0.72%
2023/11/24	0	0.00	0.1	69.90	69.90	-0.1	661	-0.01%
2023/11/16	0.1	69.00	0	0.00	68.90	0.1	672	0.01%
2023/11/15	0	0.00	1	69.80	69.30	-1	672	-0.15%
2023/11/10	0	0.00	5	68.92	68.30	-5	676	-0.74%
2023/11/08	0	0.00	1	69.80	69.70	-1	674	-0.15%
2023/11/07	0	0.00	1	70.20	70.20	-1	664	-0.15%
2023/11/06	3	69.90	2	69.90	69.60	1	671	0.15%
2023/11/03	0	0.00	5	68.20	68.50	-5	674	-0.74%
2023/11/02	1	66.90	0	0.00	66.10	1	679	0.15%
2023/10/31	2	67.05	0	0.00	66.30	2	675	0.30%
2023/10/25	1	67.20	0	0.00	67.30	1	682	0.15%
2023/10/24	0	0.00	5	67.00	66.80	-5	685	-0.73%
2023/10/20	0.1	65.00	6	65.85	66.10	-5.9	700	-0.84%
2023/10/19	1	65.60	0	0.00	65.30	1	706	0.14%
2023/10/16	4	66.95	0	67.48	67.10	4	718	0.56%
2023/10/13	1	68.80	0	0.00	68.80	1	722	0.14%
2023/10/11	0	0.00	1	69.40	69.40	-1	748	-0.13%
2023/10/05	2.1	71.00	1	70.80	70.90	1.1	817	0.13%
2023/10/04	1	70.80	0	0.00	70.20	1	814	0.12%
2023/10/03	1	69.30	4	70.50	70.70	-3	813	-0.37%
2023/10/02	5	69.04	3	68.90	69.00	2	798	0.25%
2023/09/28	11.2	69.61	10.1	69.82	70.40	1.2	794	0.14%
2023/09/27	5.2	66.51	1.1	66.58	66.70	4.1	755	0.54%
2023/09/26	8.5	66.33	51	66.30	69.00	-42.5	707	-6.01%
2023/09/25	8.1	69.00	0	0.00	69.00	8.1	539	1.50%
2023/09/22	0	0.00	5	75.80	76.60	-5	546	-0.92%
2023/09/20	0	76.50	0	0.00	76.90	0	545	0.01%
2023/09/19	0.1	77.50	0	0.00	77.70	0.1	544	0.02%
2023/09/18	0	0.00	0.1	77.10	77.20	-0.1	542	-0.02%
2023/09/14	6	75.00	0	0.00	75.20	6	541	1.11%
2023/09/13	1	74.80	0	0.00	75.00	1	547	0.18%
2023/09/11	0.5	74.90	1	75.40	75.00	-0.5	561	-0.09%
2023/09/08	0.5	76.54	0.2	76.40	76.30	0.3	565	0.05%
2023/09/07	0	0.00	1	76.40	76.70	-1	570	-0.18%
2023/09/06	0	0.00	3	77.00	76.10	-3	597	-0.50%
2023/09/05	0	0.00	0.1	77.00	77.00	-0.1	621	-0.02%
2023/09/04	0	0.00	0.2	76.60	76.90	-0.2	646	-0.03%
2023/09/01	0	0.00	0.1	76.00	76.80	-0.1	649	-0.01%
2023/08/31	0	0.00	4.5	75.47	75.80	-4.5	651	-0.69%
2023/08/30	1	73.80	0	0.00	75.20	1	651	0.15%
2023/08/29	0	0.00	0.1	73.74	74.20	-0.1	651	-0.02%
2023/08/25	0	0.00	4	71.43	71.50	-4	644	-0.62%
2023/08/24	0.2	71.00	0	0.00	70.90	0.2	647	0.02%
2023/08/22	0.3	71.20	3	71.20	71.10	-2.7	654	-0.41%
2023/08/21	0.1	71.00	0	0.00	70.90	0.1	656	0.02%
2023/08/18	1	71.50	0	0.00	71.50	1	661	0.15%
2023/08/17	0.2	71.00	2	70.60	72.00	-1.8	668	-0.27%
2023/08/16	0.1	70.90	0	0.00	71.20	0.1	673	0.01%
2023/08/14	0.3	71.60	1	71.70	70.80	-0.7	689	-0.11%
2023/08/11	1.2	73.27	0	0.00	72.30	1.2	686	0.18%
2023/08/10	1.2	74.27	1.3	74.55	74.10	-0.1	679	-0.01%
2023/08/09	0.3	75.83	0.1	75.80	75.60	0.2	674	0.03%
2023/08/08	0.2	76.94	1	76.60	76.40	-0.8	680	-0.12%
2023/08/07	1.1	77.32	0	0.00	77.70	1.1	698	0.15%
2023/08/01	0.1	78.50	0	0.00	78.40	0.1	744	0.01%
2023/07/31	0.1	78.90	0	0.00	78.50	0.1	746	0.01%
2023/07/28	0	79.20	0	0.00	79.00	0	744	0.00%
2023/07/27	0.1	79.20	0.4	79.30	79.10	-0.3	747	-0.04%
2023/07/26	0.2	78.84	0	0.00	78.60	0.2	753	0.02%
2023/07/25	1	79.80	0	0.00	79.90	1	753	0.13%
2023/07/24	0.1	81.10	1	82.60	80.50	-0.9	754	-0.12%
2023/07/21	0	0.00	40	82.08	82.10	-40	757	-5.28%
2023/07/19	0	0.00	0.5	81.00	81.10	-0.5	760	-0.07%
2023/07/18	7	81.70	16	81.65	81.60	-9	768	-1.17%
2023/07/17	1	82.60	4	82.50	82.50	-3	774	-0.39%
2023/07/14	10	82.60	1	82.00	83.20	9	782	1.15%
2023/07/13	0	0.00	7	83.84	84.00	-7	771	-0.91%
2023/07/12	0	0.00	9.1	80.03	81.80	-9.1	730	-1.24%
2023/07/11	0	0.00	13	79.00	79.00	-13	712	-1.82%
2023/07/10	0	0.00	0.1	80.00	79.40	-0.1	728	-0.01%
2023/07/07	0.1	78.80	1.1	78.36	79.20	-1	742	-0.14%
2023/07/06	1	79.90	2.3	80.30	79.20	-1.3	772	-0.16%
2023/07/05	0	0.00	0.1	81.40	81.30	-0.1	771	-0.01%
2023/07/03	1	80.10	0.1	80.20	80.20	1	763	0.12%
2023/06/30	0	0.00	0.1	79.30	79.50	-0.1	768	-0.01%
2023/06/29	0	0.00	9	77.70	77.60	-9	772	-1.17%
2023/06/28	0	0.00	1	77.70	77.70	-1	808	-0.12%
2023/06/20	0.1	78.30	0	0.00	77.90	0.1	945	0.01%
2023/06/19	0	79.00	0.1	78.70	78.70	0	962	0.00%
2023/06/16	1.1	77.22	0	0.00	77.70	1.1	971	0.11%
2023/06/15	1	77.70	2	77.70	77.70	-1	984	-0.10%
2023/06/14	0	0.00	0.1	78.30	77.90	-0.1	1,020	0.00%
2023/06/13	2	76.70	1	76.70	77.20	1	1,055	0.09%
2023/06/12	0.2	77.56	1.7	77.04	76.90	-1.5	1,066	-0.14%
2023/06/09	7.1	79.46	3	79.77	79.70	4.1	1,055	0.38%
2023/06/08	41	80.97	1.1	80.30	81.30	40	1,055	3.78%
2023/06/07	0.1	78.94	0	0.00	78.70	0.1	1,062	0.01%
2023/06/06	0	0.00	5	78.70	78.70	-5	1,090	-0.46%
2023/06/05	2	79.75	1	80.10	79.50	1	1,131	0.09%
2023/06/02	0	0.00	3	79.67	79.30	-3	1,159	-0.26%
2023/06/01	1.1	79.69	0	0.00	79.90	1.1	1,192	0.09%
2023/05/31	3.2	79.51	0	0.00	79.50	3.2	1,243	0.26%
2023/05/30	0.1	79.90	0	0.00	79.60	0.1	1,347	0.00%
2023/05/29	2.2	80.21	0	0.00	80.10	2.2	1,454	0.15%
2023/05/26	4.3	81.21	1	80.60	80.10	3.3	1,632	0.20%
2023/05/25	1	81.60	0	0.00	81.70	1	1,698	0.06%
2023/05/23	0	0.00	2.1	81.70	81.70	-2.1	1,715	-0.12%
2023/05/22	0.1	80.90	0	81.00	81.30	0.1	1,711	0.00%
2023/05/19	1.1	80.60	0.1	80.80	80.20	1	1,710	0.06%
2023/05/18	0.1	79.56	0	0.00	79.40	0.1	1,709	0.01%
2023/05/17	0	0.00	0	79.60	79.60	0	1,707	0.00%
2023/05/15	1.1	78.81	0	0.00	79.30	1.1	1,717	0.06%
2023/05/12	0.5	79.27	0	0.00	78.60	0.5	1,737	0.03%
2023/05/11	8.1	79.59	0	0.00	78.90	8.1	1,748	0.46%
2023/05/10	12.5	82.39	4	82.95	81.60	8.5	1,727	0.49%
2023/05/09	1	87.90	0	0.00	88.40	1	1,690	0.06%
2023/05/08	0.3	89.10	0	0.00	88.80	0.3	1,695	0.02%
2023/05/05	1.2	89.20	0	0.00	88.90	1.2	1,721	0.07%
2023/05/02	0.2	89.90	2	89.60	89.50	-1.8	1,733	-0.10%
2023/04/28	1.5	90.27	1	89.70	90.40	0.5	1,734	0.03%
2023/04/27	1	88.90	1	89.30	88.80	0	1,729	0.00%
2023/04/26	4.2	87.24	0.3	88.90	89.20	3.9	1,726	0.23%
2023/04/25	3.5	89.13	5	88.60	87.50	-1.5	1,724	-0.09%
2023/04/21	5.1	90.61	2	90.70	89.90	3.1	1,734	0.18%
2023/04/20	9	92.17	0.2	92.53	91.70	8.8	1,753	0.50%
2023/04/19	2.2	93.32	2.1	93.32	93.00	0	1,751	0.00%
2023/04/18	0	95.10	2	94.65	94.10	-2	1,750	-0.11%
2023/04/17	0	0.00	3	95.00	94.90	-3	1,747	-0.17%
2023/04/14	2	93.70	3	93.83	93.50	-1	1,731	-0.06%
2023/04/13	7	94.34	1	94.40	94.00	6	1,726	0.35%
2023/04/12	7	94.87	2	95.20	95.10	5	1,711	0.29%
2023/04/11	6	94.83	2	95.25	95.00	4	1,698	0.24%
2023/04/10	4	97.78	4	97.93	97.70	0	1,667	0.00%
2023/04/07	1.3	98.76	3	98.90	98.60	-1.7	1,654	-0.10%
2023/04/06	1	98.60	36	98.58	98.60	-35	1,649	-2.12%
2023/03/31	1	99.61	16	99.79	99.40	-15	1,641	-0.91%
2023/03/30	4	99.73	1.5	100.00	100.00	2.6	1,627	0.16%
2023/03/29	13	98.45	0	0.00	98.30	13	1,611	0.81%
2023/03/28	5.2	107.02	0	0.00	107.00	5.2	1,585	0.32%
2023/03/27	4.1	109.64	2	109.50	109.00	2.1	1,541	0.14%
2023/03/24	9.1	110.17	0	0.00	109.50	9.1	1,513	0.60%
2023/03/23	0	0.00	1	109.50	109.50	-1	1,474	-0.07%
2023/03/22	0	0.00	1	109.50	109.50	-1	1,461	-0.07%
2023/03/21	1	111.00	2	111.00	109.00	-1	1,448	-0.07%
2023/03/20	3	110.50	5.1	110.60	110.00	-2.1	1,445	-0.14%
2023/03/17	6.1	107.50	3	109.17	108.00	3.1	1,440	0.21%
2023/03/16	18	107.14	2	107.75	106.50	16	1,417	1.13%
2023/03/15	2	112.25	1	113.50	112.00	1	1,402	0.07%
2023/03/14	3	112.83	1	114.00	113.50	2	1,400	0.14%
2023/03/13	8	112.81	11	113.95	113.50	-3	1,400	-0.21%
2023/03/10	0	0.00	9	114.17	113.50	-9	1,399	-0.64%
2023/03/09	2	116.25	11	114.68	114.50	-9	1,374	-0.65%
2023/03/08	8	113.56	3	113.33	114.00	5	1,346	0.37%
2023/03/07	6	115.75	2	116.00	115.50	4	1,300	0.31%
2023/03/06	8	117.44	0	0.00	117.50	8	1,268	0.63%
2023/03/03	6	115.08	1	116.00	117.00	5	1,236	0.40%
2023/03/02	10	113.90	12.1	114.79	115.50	-2.1	1,186	-0.18%
2023/03/01	17	112.03	2	111.50	111.00	15	1,085	1.38%
2023/02/24	60	108.68	37	109.46	111.50	23	986	2.33%
2023/02/23	3	100.20	3.2	100.96	102.50	-0.2	822	-0.02%
2023/02/22	0	0.00	1	97.30	97.20	-1	757	-0.13%
2023/02/21	1	95.60	0	0.00	96.70	1	750	0.13%
2023/02/17	3	95.03	2	95.00	95.00	1	743	0.13%
2023/02/15	1	95.40	20	95.60	95.10	-19	759	-2.50%
2023/02/13	1	95.30	3	95.00	95.30	-2	786	-0.25%
2023/02/10	0	0.00	0.6	97.01	96.50	-0.6	791	-0.08%
2023/02/09	2	97.75	1	99.10	99.10	1	779	0.13%
2023/02/08	2	97.00	0	0.00	96.60	2	764	0.26%
2023/02/06	0.1	95.90	1	95.80	95.80	-1	765	-0.12%
2023/02/03	2.1	96.86	0	0.00	96.60	2.1	760	0.27%
2023/02/01	1	99.20	0	0.00	99.00	1	735	0.14%
2023/01/31	6	99.35	0	0.00	99.10	6	735	0.82%
2023/01/30	0.2	99.42	0	0.00	99.70	0.2	735	0.02%
2023/01/16	1	97.70	0	0.00	98.00	1	728	0.14%
2023/01/13	9	98.96	1	99.10	98.60	8	726	1.10%
2023/01/12	1	99.70	0	0.00	99.60	1	724	0.14%
2023/01/11	1	100.02	1	100.00	100.00	0	726	0.01%
2023/01/10	1.1	99.07	1	100.00	99.50	0.1	730	0.01%
2023/01/09	3.1	97.77	1	98.00	98.00	2.1	698	0.29%
2023/01/06	0.1	98.72	1	98.90	98.90	-0.9	690	-0.13%
2023/01/05	2	96.70	1	97.60	96.90	1	685	0.15%
2023/01/03	1.1	95.96	0	0.00	95.80	1.1	695	0.16%
2022/12/29	0.2	92.38	0	0.00	93.60	0.2	688	0.03%
2022/12/27	1	94.80	0	0.00	94.70	1	692	0.14%
2022/12/26	1.1	93.93	0	0.00	93.90	1.1	698	0.15%
2022/12/21	0.1	94.70	3	94.63	94.10	-2.9	731	-0.40%
2022/12/20	4	93.91	1	93.90	93.90	3	736	0.41%
2022/12/19	0.1	97.45	0	0.00	97.20	0.1	739	0.01%
2022/12/16	0	0.00	2	96.30	97.00	-2	746	-0.27%
2022/12/13	28	97.29	0	0.00	97.20	28	771	3.63%
2022/12/12	10	98.28	0	0.00	98.30	10	791	1.27%
2022/12/09	2	102.98	0	0.00	100.50	2	785	0.26%
2022/12/08	20	102.50	0	0.00	102.50	20	777	2.57%
2022/12/07	11	101.50	3	100.83	100.50	8	771	1.04%
2022/12/06	0	0.00	0.5	103.85	103.00	-0.5	761	-0.07%
2022/12/05	0	0.00	2	103.50	103.00	-2	769	-0.26%
2022/12/02	17.5	102.54	1	102.50	102.00	16.5	772	2.14%
2022/12/01	0	0.00	1	99.70	99.50	-1	784	-0.13%
2022/11/30	0	0.00	1	98.60	98.40	-1	839	-0.12%
2022/11/29	0	0.00	1	98.00	97.70	-1	908	-0.11%
2022/11/28	0	0.00	1	98.00	98.00	-1	1,022	-0.10%
2022/11/25	0	0.00	2	99.00	97.70	-2	1,074	-0.19%
2022/11/24	1	96.80	0	0.00	97.60	1	1,177	0.08%
2022/11/22	6	97.62	0.3	98.13	98.50	5.7	1,242	0.46%
2022/11/21	11	99.45	1	99.30	99.70	10	1,247	0.80%
2022/11/18	13	97.72	0	0.00	96.30	13	1,240	1.05%
2022/11/16	8.1	98.26	1	98.20	98.20	7.1	1,257	0.56%
2022/11/15	2	97.40	0	0.00	97.90	2	1,265	0.16%
2022/11/14	1	97.80	0	0.00	97.80	1	1,276	0.08%
2022/11/11	13	98.66	0	0.00	97.70	13	1,280	1.02%
2022/11/10	0.1	98.70	1	98.80	98.70	-1	1,272	-0.07%
2022/11/09	0.1	99.30	0	0.00	97.40	0.1	1,272	0.00%
2022/11/08	1	97.10	1	98.80	96.50	0	1,275	0.00%
2022/11/07	6.1	98.95	1	98.80	98.70	5.1	1,275	0.40%
2022/11/03	1.3	96.95	0	0.00	97.00	1.3	1,282	0.10%
2022/11/02	0.1	97.30	3	98.00	97.10	-3	1,311	-0.23%
2022/11/01	2.1	95.15	0	0.00	95.40	2.1	1,335	0.15%
2022/10/31	1	93.00	0	0.00	92.90	1	1,371	0.07%
2022/10/28	1	90.80	0.2	90.85	91.10	0.8	1,370	0.06%
2022/10/27	0.2	92.45	0	0.00	92.90	0.2	1,371	0.01%
2022/10/26	0.1	90.50	1	90.50	90.70	-0.9	1,369	-0.07%
2022/10/25	1	89.70	0	0.00	89.00	1	1,373	0.07%
2022/10/24	0.1	90.60	1	90.50	90.10	-0.9	1,376	-0.07%
2022/10/21	2	90.20	1	90.00	89.20	1	1,378	0.07%
2022/10/20	0	0.00	1	90.10	90.80	-1	1,384	-0.07%
2022/10/18	1	90.30	1	92.30	91.10	0	1,367	0.00%
2022/10/17	0	0.00	5	86.68	88.00	-5	1,349	-0.37%
2022/10/14	1	89.00	1	86.90	88.30	0	1,346	0.00%
2022/10/13	1	85.00	0	0.00	84.80	1	1,348	0.07%
2022/10/12	6	88.25	0	0.00	88.60	6	1,341	0.45%
2022/10/11	6	88.00	0	0.00	87.50	6	1,340	0.45%
2022/10/05	3	92.90	1	91.40	91.40	2	1,327	0.15%
2022/09/30	1.1	89.64	1	91.20	91.80	0	1,348	0.00%
2022/09/28	6	89.97	1	89.10	89.00	5	1,330	0.38%
2022/09/27	0	0.00	0	93.30	94.30	0	1,325	0.00%
2022/09/26	0.1	95.00	3	94.80	92.60	-3	1,324	-0.22%
2022/09/23	0.1	99.90	2	97.50	97.50	-1.9	1,323	-0.14%
2022/09/22	0	0.00	1	98.60	101.00	-1	1,324	-0.08%
2022/09/21	0	0.00	1	99.40	99.40	-1	1,315	-0.08%
2022/09/20	9.1	100.23	3	101.50	101.50	6.1	1,312	0.46%
2022/09/19	0	0.00	1	97.10	97.10	-1	1,295	-0.08%
2022/09/16	0	0.00	2	103.00	103.00	-2	1,294	-0.15%
2022/09/15	2	104.75	6	104.58	103.50	-4	1,301	-0.31%
2022/09/14	0	0.00	4	103.50	105.00	-4	1,319	-0.30%
2022/09/13	5.2	105.44	5	106.90	104.50	0.2	1,331	0.02%
2022/09/12	3	105.50	3	103.33	105.00	0	1,340	0.00%
2022/09/08	8.1	103.53	5	105.10	105.00	3.1	1,341	0.23%
2022/09/07	2	104.00	9	103.56	103.50	-7	1,336	-0.52%
2022/09/06	3.1	108.69	6	109.00	107.00	-2.9	1,304	-0.22%
2022/09/05	17	111.56	14	107.43	105.00	3	1,249	0.24%
2022/09/02	33	109.35	39	110.28	110.50	-6	1,186	-0.51%
2022/09/01	3	102.83	11	104.41	104.50	-8	1,076	-0.74%
2022/08/31	37	102.03	43	101.29	101.50	-6	1,042	-0.58%
2022/08/30	7.4	99.95	11	98.01	100.00	-3.6	978	-0.37%
2022/08/29	4.1	92.62	1	93.20	94.20	3.1	920	0.34%
2022/08/26	0.4	94.31	7	95.43	95.00	-6.6	924	-0.71%
2022/08/25	0.1	93.30	2	94.20	93.40	-1.9	930	-0.20%
2022/08/24	3	95.00	3.3	92.87	93.20	-0.3	938	-0.03%
2022/08/23	4	94.05	2	93.65	94.50	2	937	0.21%
2022/08/22	2	92.65	1	92.90	92.50	1	926	0.11%
2022/08/19	6	92.27	4	91.75	92.60	2	928	0.22%
2022/08/18	2	90.80	0	0.00	91.10	2	937	0.21%
2022/08/17	11	89.93	4	90.15	90.70	7	966	0.72%
2022/08/16	0	0.00	1	88.50	88.50	-1	970	-0.10%
2022/08/15	1	88.00	1	93.00	88.00	0	982	0.00%
2022/08/12	0	0.00	1	91.00	91.70	-1	990	-0.10%
2022/08/11	0	0.00	2	89.70	89.70	-2	1,052	-0.19%
2022/08/10	0	0.00	0	89.40	89.70	0	1,237	0.00%
2022/08/09	2.1	89.60	2	88.70	89.70	0.1	1,297	0.01%
2022/08/08	2.1	87.79	9	86.52	87.80	-6.9	1,279	-0.54%
2022/08/05	1.1	85.14	3	85.43	84.50	-1.9	1,248	-0.15%
2022/08/04	0	0.00	3	81.87	82.70	-3	1,227	-0.24%
2022/08/03	0	0.00	0	82.40	82.20	0	1,267	0.00%
2022/08/01	0	0.00	1	83.30	83.00	-1	1,339	-0.07%
2022/07/29	3	81.43	1	81.60	82.10	2	1,371	0.15%
2022/07/27	0	0.00	9	82.30	82.30	-9	1,401	-0.64%
2022/07/26	0	0.00	0	80.00	80.00	0	1,412	0.00%
2022/07/22	0	0.00	0	79.50	79.60	0	1,445	0.00%
2022/07/21	0	0.00	0	80.10	80.00	0	1,469	0.00%
2022/07/20	2	80.95	2	80.70	79.80	0	1,506	0.00%
2022/07/19	0	0.00	1	79.10	80.60	-1	1,524	-0.07%
2022/07/18	1	77.50	0	78.80	79.20	1	1,561	0.06%
2022/07/15	0	0.00	0	76.87	77.20	0	1,615	0.00%
2022/07/12	0	75.80	1	74.50	75.00	-1	1,632	-0.06%
2022/07/11	5	75.74	1	76.00	76.20	4	1,628	0.25%
2022/07/08	2	78.80	2	79.35	79.60	0	1,617	0.00%
2022/07/07	0	0.00	0	76.10	76.50	0	1,623	0.00%
2022/07/06	0	0.00	0	74.90	74.60	0	1,625	0.00%
2022/07/05	0	76.50	2	74.25	76.50	-2	1,634	-0.12%
2022/06/29	0	0.00	1	78.30	79.20	-1	1,626	-0.06%
2022/06/28	0	0.00	1	78.00	78.20	-1	1,624	-0.06%
2022/06/27	0	0.00	1	78.70	79.90	-1	1,624	-0.06%
2022/06/24	3	78.10	2	77.05	79.70	1	1,618	0.06%
2022/06/23	2	73.35	0	0.00	73.30	2	1,592	0.13%
2022/06/22	2.1	73.61	0	0.00	73.50	2.1	1,583	0.13%
2022/06/20	4	79.00	0	0.00	79.00	4	1,538	0.26%
2022/06/17	1	82.50	0	0.00	82.50	1	1,511	0.07%
2022/06/16	6	84.73	8	85.00	84.20	-2	1,489	-0.13%
2022/06/15	1	86.50	0	0.00	86.50	1	1,482	0.07%
2022/06/13	0	0.00	4	87.00	87.00	-4	1,479	-0.27%
2022/06/09	2	89.00	0	0.00	89.00	2	1,478	0.14%
2022/06/08	7	90.49	2	90.90	90.00	5	1,467	0.34%
2022/06/07	1	94.40	1	93.90	93.90	0	1,436	0.00%
2022/06/06	1	93.60	0	0.00	93.60	1	1,445	0.07%
2022/06/02	1	94.60	1	94.60	94.50	0	1,446	0.00%
2022/06/01	1	94.30	2	92.90	92.10	-1	1,453	-0.07%
2022/05/31	0	0.00	10	92.25	92.20	-10	1,441	-0.69%
2022/05/30	0	0.00	2	91.70	91.70	-2	1,436	-0.14%
2022/05/27	10	91.70	0.1	91.30	90.80	9.9	1,437	0.69%
2022/05/26	2	92.35	1	91.00	91.00	1	1,447	0.07%
2022/05/25	4	94.23	3	94.70	95.20	1	1,426	0.07%
2022/05/23	0	0.00	5	92.64	93.10	-5	1,380	-0.36%
2022/05/20	1	93.80	4	94.70	93.60	-3	1,372	-0.22%
2022/05/19	1.1	94.06	16	94.03	96.20	-14.9	1,353	-1.10%
2022/05/18	16.2	97.88	24	97.47	95.90	-7.8	1,286	-0.61%
2022/05/17	15.1	93.14	29.1	91.41	93.90	-14	1,099	-1.27%
2022/05/13	0.1	87.80	0	0.00	87.90	0.1	1,029	0.01%
2022/05/12	0.3	88.07	1	88.00	87.60	-0.7	1,042	-0.07%
2022/05/11	1	88.50	4	88.68	88.90	-3	1,040	-0.29%
2022/05/10	0	0.00	2	83.50	86.80	-2	1,028	-0.19%
2022/05/09	5	86.94	1.4	87.00	86.50	3.6	1,059	0.34%
2022/05/06	1	90.10	4.1	90.10	90.20	-3.1	1,010	-0.31%
2022/05/05	2	88.35	10	88.51	88.10	-8	1,008	-0.79%
2022/05/04	14	88.55	3	88.50	88.10	11	1,059	1.03%
2022/05/03	0.1	87.00	16	87.18	87.80	-15.9	1,051	-1.51%
2022/04/29	10	85.95	9	85.86	85.20	1	1,049	0.10%
2022/04/28	6	85.27	1	87.20	85.00	5	1,044	0.48%
2022/04/27	1	86.60	2	85.05	86.90	-1	1,021	-0.10%
2022/04/26	1	88.50	11.5	87.71	86.40	-10.5	997	-1.05%
2022/04/25	6	85.82	6	85.77	85.00	0	958	0.00%
2022/04/22	2	87.85	10	89.49	89.70	-8	929	-0.86%
2022/04/21	10	87.86	9	87.49	88.40	1	886	0.11%
2022/04/20	0	0.00	3	83.67	83.90	-3	827	-0.36%
2022/04/19	0	0.00	0.1	83.50	83.00	-0.1	825	-0.01%
2022/04/15	4	82.90	0.2	82.80	82.40	3.8	809	0.47%
2022/04/14	0.1	83.13	0	0.00	83.10	0.1	810	0.01%
2022/04/13	0	83.30	6	83.70	84.40	-6	806	-0.74%
2022/04/11	0	82.30	0	0.00	80.70	0	790	0.00%
2022/04/08	0	81.60	0	0.00	81.70	0	782	0.00%
2022/04/06	0.2	81.27	3	81.23	80.30	-2.8	767	-0.37%
2022/04/01	0	80.10	0	0.00	79.50	0	758	0.00%
2022/03/29	1	77.60	0	0.00	77.40	1	747	0.13%
2022/03/25	2	78.50	0	0.00	78.40	2	746	0.27%
2022/03/24	20	79.10	0	0.00	79.00	20	742	2.69%
2022/03/21	1	77.80	0	0.00	78.20	1	737	0.14%
2022/03/18	0	0.00	1	77.10	78.40	-1	736	-0.14%
2022/03/15	1	75.90	0	0.00	75.60	1	730	0.14%
2022/03/14	0	0.00	11	76.98	76.80	-11	723	-1.52%
2022/03/11	2	76.65	1	76.50	77.00	1	727	0.14%
2022/03/10	11	77.45	0	0.00	77.40	11	718	1.53%
2022/03/09	6	76.45	1.2	77.76	77.70	4.8	706	0.68%
2022/03/08	4.2	77.33	0.3	75.70	75.10	4	696	0.57%
2022/03/07	3.1	79.92	32	80.66	78.30	-28.9	684	-4.22%
2022/03/04	30.2	84.90	0	0.00	85.40	30.2	657	4.59%
2022/03/03	0.1	86.10	2	85.60	86.00	-1.9	657	-0.29%
2022/03/02	0	0.00	1	85.40	86.00	-1	654	-0.15%
2022/03/01	1.1	86.61	0	0.00	84.80	1.1	644	0.17%
2022/02/25	0	0.00	6	83.67	84.40	-6	623	-0.96%
2022/02/24	2	83.65	21	83.40	83.70	-19	621	-3.06%
2022/02/23	1	85.60	0	0.00	86.00	1	613	0.16%
2022/02/22	7	85.36	16	85.74	85.80	-9	616	-1.46%
2022/02/21	0	0.00	5	86.84	87.60	-5	610	-0.82%
2022/02/18	2	84.65	1	84.60	84.60	1	602	0.17%
2022/02/16	4.1	84.10	0	0.00	84.30	4.1	589	0.70%
2022/02/15	2	84.10	0	0.00	83.60	2	586	0.34%
2022/02/14	2.1	83.70	0	0.00	84.20	2.1	577	0.36%
2022/02/11	0.6	85.98	3	85.93	85.30	-2.4	559	-0.43%
2022/02/10	5.4	86.17	1	86.30	86.90	4.4	541	0.82%
2022/02/09	4.2	85.79	26.2	86.37	86.90	-22	516	-4.26%
2022/02/08	7.5	81.87	9	82.56	81.70	-1.5	475	-0.32%
2022/02/07	25	82.07	15	81.90	83.00	10	458	2.18%
2022/01/26	43	79.48	23	80.99	80.00	20	428	4.67%
2022/01/25	1	77.20	1	77.50	77.10	0	383	0.00%
2022/01/24	2	76.90	4	76.85	76.80	-2	389	-0.51%
2022/01/21	0	0.00	2.1	75.39	75.50	-2.1	382	-0.54%
2022/01/20	5	73.50	1	73.60	73.70	4	407	0.98%
2022/01/18	0.1	74.30	0	0.00	74.20	0.1	415	0.02%
2022/01/14	0	0.00	1	73.00	73.20	-1	432	-0.23%
2022/01/13	0	0.00	1	73.60	73.70	-1	435	-0.23%
2022/01/11	1	75.10	0	0.00	74.80	1	434	0.23%
2022/01/07	1.1	76.85	0	0.00	75.60	1.1	440	0.24%
2022/01/06	0.1	76.70	0	0.00	76.60	0.1	440	0.02%
2022/01/05	0	0.00	1	76.10	76.90	-1	441	-0.23%
2021/12/30	0	0.00	2	74.50	75.00	-2	439	-0.46%
2021/12/23	2	74.20	0	0.00	74.10	2	486	0.41%
2021/12/22	0	0.00	1	74.00	74.10	-1	501	-0.20%
2021/12/21	1	74.50	0	0.00	74.40	1	511	0.20%
2021/12/13	0	0.00	1	76.40	76.70	-1	645	-0.16%
2021/12/10	0	0.00	1	75.10	75.80	-1	653	-0.15%
2021/12/09	0	0.00	0.2	75.20	75.50	-0.2	666	-0.03%
2021/12/07	1	75.30	0	0.00	75.90	1	697	0.14%
2021/12/02	1.2	74.05	0	0.00	73.90	1.2	726	0.17%
2021/12/01	0	74.80	2	74.60	74.60	-2	742	-0.27%
2021/11/29	1	74.80	3	75.03	75.50	-2	777	-0.26%
2021/11/26	0	0.00	0.3	76.00	76.00	-0.3	808	-0.04%
2021/11/25	0	0.00	0.3	76.30	76.40	-0.3	850	-0.04%
2021/11/22	3	76.07	0	0.00	76.80	3	937	0.32%
2021/11/19	2	76.30	0	0.00	76.70	2	953	0.21%
2021/11/17	3.2	76.02	0	0.00	76.50	3.2	985	0.32%
2021/11/16	3	76.67	0	0.00	76.80	3	995	0.30%
2021/11/15	0.4	77.70	2	76.90	77.00	-1.6	1,041	-0.16%
2021/11/12	4	76.85	3	76.67	76.60	1	1,097	0.09%
2021/11/11	1.3	77.52	0	0.00	77.40	1.3	1,109	0.12%
2021/11/10	2	77.80	0	0.00	78.10	2	1,128	0.18%
2021/11/09	0.1	77.70	6	77.77	78.00	-5.9	1,206	-0.49%
2021/11/05	0	0.00	1	79.00	78.80	-1	1,339	-0.07%
2021/11/04	5	77.68	0	0.00	77.70	5	1,390	0.36%
2021/11/02	3	79.17	5	79.46	78.30	-2	1,539	-0.13%
2021/11/01	3	80.17	4	79.68	81.50	-1	1,771	-0.06%
2021/10/29	0	0.00	3	78.63	79.00	-3	1,919	-0.16%
2021/10/28	6	79.43	3	79.33	79.90	3	1,952	0.15%
2021/10/27	0	0.00	1	77.10	77.30	-1	1,921	-0.05%
2021/10/26	0	0.00	12	77.16	77.50	-12	1,926	-0.62%
2021/10/25	4	77.78	1	77.90	77.20	3	1,929	0.16%
2021/10/22	0.1	76.10	0	0.00	76.40	0.1	1,934	0.01%
2021/10/21	0.1	76.80	1	76.50	77.00	-0.9	1,948	-0.05%
2021/10/19	0.2	76.60	0	0.00	76.40	0.2	1,976	0.01%
2021/10/18	5	76.90	0	0.00	76.70	5	1,987	0.25%
2021/10/15	0.1	75.30	5	75.26	75.40	-4.9	1,991	-0.25%
2021/10/14	1	74.00	0	0.00	74.90	1	2,007	0.05%
2021/10/13	0	0.00	3	74.63	74.80	-3	2,012	-0.15%
2021/10/12	1	74.40	0	0.00	74.80	1	2,026	0.05%
2021/10/08	10	76.50	0	0.00	76.40	10	2,042	0.49%
2021/10/06	1	75.30	1	75.00	75.00	0	2,077	0.00%
2021/10/05	1	74.46	0	0.00	74.90	1	2,104	0.05%
2021/10/04	0.2	75.23	0	0.00	75.30	0.2	2,183	0.01%
2021/10/01	1	75.90	5	75.70	76.00	-4	2,207	-0.18%
2021/09/30	22.1	78.30	25	77.90	77.90	-2.9	2,254	-0.13%
2021/09/29	1.1	77.42	0	0.00	77.00	1.1	2,262	0.05%
2021/09/28	2.5	77.64	7	77.64	77.40	-4.5	2,266	-0.20%
2021/09/27	0.1	76.20	0	0.00	76.50	0.1	2,280	0.00%
2021/09/24	8	77.35	40	77.38	77.20	-32	2,299	-1.39%
2021/09/23	2	76.75	13	77.01	76.80	-11	2,293	-0.48%
2021/09/17	1	73.90	1	74.00	74.10	0	2,313	0.00%
2021/09/16	2	74.70	1	74.00	73.70	1	2,369	0.04%
2021/09/15	17	74.99	0	0.00	75.50	17	2,377	0.72%
2021/09/13	15	73.97	2	74.05	74.50	13	2,459	0.53%
2021/09/10	13	71.77	1	71.60	71.50	12	2,505	0.48%
2021/09/09	2	72.50	1	73.20	72.50	1	2,523	0.04%
2021/09/08	3	73.20	1	74.00	73.20	2	2,570	0.08%
2021/09/07	1	73.70	1	75.10	75.10	0	2,591	0.00%
2021/09/06	11	73.83	5	74.10	73.70	6	2,693	0.22%
2021/09/03	3	76.63	0	0.00	75.70	3	2,818	0.11%
2021/09/02	7	76.13	1	77.70	76.00	6	2,853	0.21%
2021/09/01	5	77.86	5	78.22	78.00	0	2,920	0.00%
2021/08/31	14	77.46	12	77.53	77.50	2	2,956	0.07%
2021/08/30	0.1	76.80	0	0.00	76.50	0.1	3,069	0.00%
2021/08/27	6	77.13	1	77.50	77.20	5	3,158	0.16%
2021/08/26	2	75.55	2	75.85	75.20	0	3,145	0.00%
2021/08/25	5	74.80	1	75.10	75.50	4	3,194	0.13%
2021/08/24	1	74.70	1	77.00	74.80	0	3,241	0.00%
2021/08/23	3	76.33	0	0.00	76.40	3	3,256	0.09%
2021/08/20	7	76.04	4	76.55	76.10	3	3,268	0.09%
2021/08/19	12	77.18	38	79.88	75.60	-26	3,299	-0.79%
2021/08/18	59	77.56	3	79.60	79.50	56	3,313	1.69%
2021/08/17	7	81.64	0	0.00	81.50	7	3,346	0.21%
2021/08/16	3	83.23	1	83.57	82.60	2	3,394	0.06%
2021/08/13	15	86.60	20.1	87.56	84.80	-5.1	3,386	-0.15%
2021/08/12	17.4	90.83	35.4	91.16	93.00	-18	3,318	-0.54%
2021/08/11	10	90.20	18.2	89.59	89.00	-8.2	3,295	-0.25%
2021/08/10	4	89.05	14.2	88.68	87.20	-10.2	3,252	-0.31%
2021/08/09	14	90.32	13	90.68	90.00	1	3,246	0.03%
2021/08/06	11	89.60	18.2	89.87	90.80	-7.2	3,236	-0.22%
2021/08/05	47.2	89.78	141.2	89.67	88.50	-94	3,198	-2.94%	大賣/
2021/08/04	129	84.78	26	86.51	87.50	103	2,991	3.44%	大買/鉅額交易
2021/08/03	0	0.00	29	79.62	81.50	-29	2,896	-1.00%
2021/08/02	0	0.00	5	76.44	76.90	-5	2,930	-0.17%
2021/07/30	10	77.75	4	77.50	75.10	6	3,038	0.20%
2021/07/29	1	76.50	2	75.50	76.50	-1	3,064	-0.03%
2021/07/28	14.1	72.65	5.1	73.11	72.70	9	3,114	0.29%
2021/07/27	4	78.73	10	79.26	78.50	-6	3,172	-0.19%
2021/07/23	9	81.74	1	81.40	81.30	8	3,321	0.24%
2021/07/22	1	80.00	19	79.01	79.20	-18	3,524	-0.51%
2021/07/21	3	77.90	14.1	77.81	77.80	-11.1	3,688	-0.30%
2021/07/20	4	78.95	2	79.00	78.90	2	3,736	0.05%
2021/07/19	0	80.60	3	80.60	80.50	-3	3,767	-0.08%
2021/07/16	0	82.00	0	0.00	81.60	0	3,842	0.00%
2021/07/15	0	0.00	3	81.60	82.50	-3	3,844	-0.08%
2021/07/14	1	78.80	1	81.00	81.30	0	3,835	0.00%
2021/07/13	7	81.06	1	82.00	80.50	6	3,837	0.16%
2021/07/12	3	79.60	17	80.44	79.90	-14	3,859	-0.36%
2021/07/09	23.1	81.74	3	82.13	81.00	20.1	3,876	0.52%
2021/07/08	6	86.38	2	85.95	86.30	4	3,834	0.10%
2021/07/07	9.1	86.53	7	87.59	86.40	2.1	3,832	0.05%
2021/07/06	1	84.70	17	84.99	84.50	-16	3,817	-0.42%
2021/07/05	3.3	84.29	1	84.20	83.50	2.3	3,852	0.06%
2021/07/02	4.2	82.94	1.1	83.05	84.00	3.1	3,977	0.08%
2021/07/01	6.1	84.28	6	85.23	83.10	0.1	4,073	0.00%
2021/06/30	8	83.98	13	84.34	84.00	-5	4,111	-0.12%
2021/06/29	28.3	85.77	14	84.05	83.80	14.3	4,113	0.35%
2021/06/28	7.1	86.46	57	86.76	87.30	-49.9	4,085	-1.22%
2021/06/25	32	86.13	70	85.06	84.40	-38	4,072	-0.93%
2021/06/24	47	83.70	11	83.78	83.50	36	4,081	0.88%
2021/06/23	10.1	84.39	1	84.10	83.20	9.1	4,072	0.22%
2021/06/22	11.2	87.01	18	87.14	85.80	-6.8	4,042	-0.17%
2021/06/21	1.1	87.55	20	86.99	88.40	-18.9	3,989	-0.47%
2021/06/18	1	86.10	8	86.96	85.80	-7	3,934	-0.18%
2021/06/17	6	84.52	24	85.37	85.50	-18	3,919	-0.46%
2021/06/16	19	83.14	7	83.61	82.50	12	3,874	0.31%
2021/06/15	40	85.02	12	85.29	85.40	28	3,878	0.72%
2021/06/11	22.8	83.92	53	83.67	86.90	-30.2	3,795	-0.80%
2021/06/10	72	81.57	37	81.21	80.70	35	3,692	0.95%
2021/06/09	11.3	83.07	52	84.35	81.30	-40.7	3,690	-1.10%
2021/06/08	15	81.42	10	82.20	84.30	5	3,620	0.14%
2021/06/07	126	81.44	65	80.59	82.00	61	3,601	1.69%	大買/
2021/06/04	16	76.90	68	77.34	78.40	-52	3,511	-1.48%
2021/06/03	40	74.44	2	74.15	74.20	38	3,499	1.09%
2021/06/02	18	73.99	1	73.90	73.50	17	3,817	0.45%
2021/06/01	0	0.00	17	75.91	76.00	-17	4,044	-0.42%
2021/05/28	54	73.44	8	73.64	73.00	46	4,177	1.10%
2021/05/27	41	71.87	113	73.59	71.80	-72	4,201	-1.71%	大賣/
2021/05/26	102	71.76	7	72.66	72.40	95	4,202	2.26%	大買/
2021/05/25	15	72.57	118.1	71.05	71.00	-103.1	4,174	-2.47%	大賣/鉅額交易
2021/05/24	76	69.63	31	69.69	71.80	45	4,112	1.09%
2021/05/21	73.2	65.03	1	64.80	65.30	72.2	4,147	1.74%
2021/05/20	44	64.34	60	62.83	63.10	-16	4,205	-0.38%
2021/05/19	96.2	63.64	79	63.20	64.10	17.2	4,255	0.40%
2021/05/18	3.1	63.23	1	64.00	64.00	2.1	4,232	0.05%
2021/05/17	7.1	58.20	7	58.79	58.20	0.1	4,223	0.00%
2021/05/14	8	64.60	3	65.70	64.00	5	4,184	0.12%
2021/05/13	5.1	63.09	3	64.43	65.40	2.1	4,138	0.05%
2021/05/12	18.1	66.50	0	0.00	64.80	18.1	4,092	0.44%
2021/05/11	38.1	74.92	8	74.78	72.00	30.1	4,047	0.74%
2021/05/10	18	80.76	7	81.09	80.00	11	3,977	0.28%
2021/05/07	18	82.58	40.1	82.39	84.80	-22.1	3,909	-0.56%
2021/05/06	11.2	79.06	9	78.38	78.50	2.2	3,804	0.06%
2021/05/05	5.1	78.18	6.2	78.94	78.40	-1.2	3,791	-0.03%
2021/05/04	10	73.97	4	74.50	76.40	6	3,768	0.16%
2021/05/03	11	80.22	5.2	78.74	80.00	5.9	3,693	0.16%
2021/04/29	28	84.36	15	84.23	84.60	13	3,632	0.36%
2021/04/28	27	86.71	26.3	81.55	81.50	0.7	3,520	0.02%
2021/04/27	20	75.43	49.2	77.89	79.80	-29.2	3,298	-0.89%
2021/04/26	1.2	73.63	21.1	72.45	73.00	-19.9	3,120	-0.64%
2021/04/23	22	71.79	8	70.81	71.60	14	3,062	0.46%
2021/04/22	10	72.12	6	72.80	68.50	4	3,016	0.13%
2021/04/21	1	69.60	5	69.18	70.30	-4	2,931	-0.14%
2021/04/20	1	69.00	2.1	68.35	68.20	-1.1	2,912	-0.04%
2021/04/19	0	0.00	1	68.90	68.30	-1	2,905	-0.03%
2021/04/16	6	69.73	6	69.80	70.80	0	2,888	0.00%
2021/04/15	7.1	68.54	7	67.44	68.90	0.1	2,858	0.00%
2021/04/14	10	63.52	0	0.00	64.20	10	2,808	0.36%
2021/04/13	1	67.00	5	66.70	66.70	-4	2,771	-0.14%
2021/04/12	7	67.69	8	67.65	67.40	-1	2,743	-0.04%
2021/04/09	14	70.97	5.1	72.05	70.20	8.9	2,703	0.33%
2021/04/08	11	73.11	7	74.87	74.20	4	2,646	0.15%
2021/04/07	2.1	71.89	39.1	73.20	74.30	-37	2,511	-1.47%
2021/04/06	8.1	66.98	17	66.38	67.60	-8.9	2,391	-0.37%
2021/04/01	6	64.10	12	63.63	63.50	-6	2,328	-0.26%
2021/03/31	11	63.08	15	63.21	62.20	-4	2,307	-0.17%
2021/03/30	12	64.81	5	63.80	63.70	7	2,290	0.31%
2021/03/29	9	63.91	8	64.34	65.80	1	2,255	0.04%
2021/03/25	3	61.00	0	0.00	60.90	3	2,180	0.14%
2021/03/22	2	59.96	2	60.95	60.80	0	2,154	0.00%
2021/03/18	0	0.00	1	62.30	62.50	-1	2,124	-0.05%
2021/03/17	0	0.00	6	62.42	62.00	-6	2,088	-0.29%
2021/03/16	3	61.33	1	61.90	61.70	2	2,071	0.10%
2021/03/15	2	61.75	5	62.42	63.00	-3	2,041	-0.15%
2021/03/12	0	0.00	5	60.88	61.00	-5	2,010	-0.25%
2021/03/11	7	60.77	9	60.91	60.70	-2	1,989	-0.10%
2021/03/10	5	59.88	23	59.73	60.00	-18	1,935	-0.93%
2021/03/09	22	60.12	12	60.23	59.50	10	1,871	0.53%
2021/03/08	46	65.41	44	65.49	62.70	2	1,767	0.11%
2021/03/05	25	63.21	48	63.13	64.50	-23	1,425	-1.61%
2021/03/04	33	59.45	28	59.77	59.90	5	1,123	0.44%
2021/03/03	29	57.87	12	57.17	56.50	17	1,000	1.70%
2021/03/02	4	56.48	3	55.50	54.20	1	887	0.11%
2021/02/26	10	55.87	14	55.49	56.00	-4	836	-0.48%
2021/02/25	6	55.00	3	54.60	54.90	3	788	0.38%
2021/02/24	0	0.00	1	52.30	52.80	-1	765	-0.13%
2021/02/23	13	52.32	20	52.25	52.50	-7	746	-0.94%
2021/02/22	42	48.96	3	49.67	50.10	39	657	5.93%
2021/02/19	3	47.90	4	47.94	48.00	-1	587	-0.17%
2021/02/18	2	45.10	10	45.30	45.75	-8	535	-1.49%
2021/02/17	5	44.60	0	0.00	44.20	5	524	0.95%
2021/02/03	1	43.30	0	0.00	43.10	1	523	0.19%
2021/01/04	4	40.75	1	40.45	40.45	3	567	0.53%
2020/12/31	2	40.10	2	40.80	40.80	0	567	0.00%
2020/12/30	3	39.80	0	0.00	39.95	3	574	0.52%
2020/12/22	0	0.00	19	40.48	39.60	-19	609	-3.12%
2020/12/21	0	0.00	2	40.55	40.45	-2	611	-0.33%
2020/12/14	0	0.00	3	43.00	42.80	-3	638	-0.47%
2020/12/07	0	0.00	3	43.10	43.00	-3	770	-0.39%
2020/11/20	0	0.00	2	44.30	43.75	-2	910	-0.22%
2020/11/17	0	0.00	1	42.50	42.50	-1	875	-0.11%
2020/11/16	0	0.00	2	43.90	43.20	-2	867	-0.23%
2020/11/12	0	0.00	2	42.23	42.15	-2	837	-0.24%
2020/11/10	0	0.00	3	43.00	42.10	-3	808	-0.37%
2020/11/09	1	40.75	3	41.00	41.30	-2	761	-0.26%
2020/11/06	1	40.30	1	40.10	39.80	0	738	0.00%
2020/11/04	0	0.00	1	39.20	39.80	-1	720	-0.14%
2020/10/30	0	0.00	1	38.75	38.70	-1	711	-0.14%
2020/10/26	0	0.00	7	39.18	38.95	-7	700	-1.00%
2020/10/23	0	0.00	6	39.87	39.70	-6	696	-0.86%
2020/10/22	4	39.44	4	39.46	39.55	0	690	0.00%
2020/10/20	2	38.38	2	38.25	38.20	0	679	0.00%
2020/10/12	0	0.00	1	40.80	40.20	-1	623	-0.16%
2020/10/07	0	0.00	3	40.70	40.80	-3	612	-0.49%
2020/10/06	13	40.83	0	0.00	40.90	13	610	2.13%
2020/09/30	0	0.00	2	38.70	39.15	-2	589	-0.34%
2020/09/29	0	0.00	4	38.48	38.50	-4	583	-0.69%
2020/09/28	4	37.59	4	38.70	38.30	0	578	0.00%
2020/09/21	0	0.00	3	39.40	39.70	-3	549	-0.55%
2020/09/18	7	39.79	0	0.00	40.00	7	556	1.26%
2020/09/17	4	39.65	12	40.53	39.65	-8	552	-1.45%
2020/09/16	4	39.55	20	41.46	39.55	-16	538	-2.97%
2020/09/15	4	40.95	9	40.95	40.95	-5	513	-0.97%
2020/09/14	0	0.00	18	39.00	39.60	-18	502	-3.58%
2020/09/11	3	38.45	8	40.65	38.50	-5	486	-1.03%
2020/09/10	5	40.87	6	40.85	40.60	-1	440	-0.23%
2020/09/09	5	38.80	5	39.67	38.80	0	364	0.00%
2020/09/08	38	38.97	3	39.13	38.55	35	322	10.85%
2020/09/07	2	37.90	15	38.70	38.00	-13	310	-4.19%
2020/09/04	8	38.35	9	38.06	38.35	-1	294	-0.34%
2020/09/03	5	35.98	6	35.88	36.00	-1	251	-0.40%
2020/09/02	0	0.00	1	34.30	34.20	-1	232	-0.43%
2020/08/28	1	32.65	0	0.00	32.65	1	208	0.48%
2020/08/20	2	30.30	0	0.00	30.40	2	210	0.95%
2020/08/18	5	30.95	0	0.00	31.15	5	211	2.36%
2020/08/14	2	30.75	0	0.00	30.85	2	216	0.93%
2020/08/12	0	0.00	1	30.80	30.80	-1	226	-0.44%
2020/08/11	0	0.00	1	31.50	31.05	-1	226	-0.44%
2020/08/07	5	30.50	0	0.00	30.50	5	226	2.21%
2020/07/27	3	30.77	0	0.00	30.30	3	248	1.21%
2020/07/24	2	31.10	0	0.00	31.10	2	247	0.81%
2020/07/13	1	31.30	0	0.00	32.60	1	252	0.40%
2020/07/02	2	31.20	0	0.00	31.25	2	249	0.80%
2020/06/29	10	33.20	0	0.00	33.25	10	239	4.18%
2020/06/22	25	34.40	0	0.00	34.40	25	218	11.46%
2020/06/02	4	34.23	0	0.00	33.95	4	229	1.74%
2020/05/29	0	0.00	1	33.50	33.60	-1	228	-0.44%
2020/05/26	0	0.00	2	33.45	33.50	-2	234	-0.85%
2020/05/19	2	32.35	1	32.50	32.65	1	219	0.46%
2020/05/11	0	0.00	1	32.10	32.15	-1	219	-0.46%
2020/05/08	0	0.00	1	32.20	32.50	-1	217	-0.46%
2020/05/04	1	31.95	0	0.00	32.25	1	218	0.46%
2020/04/30	1	32.60	0	0.00	32.95	1	217	0.46%
2020/04/28	1	31.85	0	0.00	31.85	1	215	0.46%
2020/04/17	1	32.10	0	0.00	32.15	1	212	0.47%
2020/03/18	1	30.00	0	0.00	29.90	1	176	0.57%
2020/02/03	3	36.67	0	0.00	36.45	3	154	1.94%
2020/01/08	0	0.00	4	39.50	39.50	-4	154	-2.59%
2019/11/22	0	0.00	1	41.45	41.40	-1	270	-0.37%
2019/11/12	1	41.90	2	41.80	41.80	-1	272	-0.37%
2019/11/11	2	42.38	0	0.00	41.95	2	272	0.73%
2019/11/06	0	0.00	1	42.20	42.15	-1	268	-0.37%
2019/11/05	2	42.28	0	0.00	42.20	2	264	0.76%
2019/10/09	1	39.80	0	0.00	40.00	1	275	0.36%
2019/10/07	5	40.60	0	0.00	40.30	5	269	1.86%
2019/09/04	1	41.55	1	41.65	41.50	0	237	0.00%
2019/09/03	0	0.00	1	41.15	40.90	-1	253	-0.39%
2019/09/02	0	0.00	2	40.55	40.70	-2	259	-0.77%
2019/08/30	0	0.00	1	40.50	40.50	-1	263	-0.38%
2019/08/28	0	0.00	1	41.00	40.60	-1	267	-0.37%
2019/08/27	0	0.00	7	40.86	40.90	-7	277	-2.52%
2019/08/26	0	0.00	4	40.30	40.55	-4	285	-1.40%
2019/08/23	0	0.00	1	41.15	41.00	-1	297	-0.34%
2019/08/22	0	0.00	1	41.15	41.00	-1	323	-0.31%
2019/08/19	0	0.00	1	41.20	41.20	-1	336	-0.30%
2019/08/16	0	0.00	2	40.70	40.60	-2	341	-0.58%
2019/08/05	1	40.30	0	0.00	39.95	1	405	0.25%
2019/07/30	0	0.00	1	42.20	41.75	-1	483	-0.21%
2019/07/11	0	0.00	2	41.70	41.50	-2	708	-0.28%
2019/07/05	0	0.00	2	42.00	42.05	-2	779	-0.26%
2019/06/21	0	0.00	2	43.25	43.40	-2	800	-0.25%
2019/06/19	2	43.45	0	0.00	43.45	2	806	0.25%
2019/06/13	2	42.50	0	0.00	42.60	2	819	0.24%
2019/06/12	2	43.28	0	0.00	43.10	2	826	0.24%
2019/06/11	4	43.03	0	0.00	43.00	4	839	0.48%
2019/06/06	2	45.10	2	45.50	45.70	0	847	0.00%
2019/06/03	0	0.00	0	45.50	45.45	0	852	0.00%
2019/05/31	0	0.00	3	46.33	46.65	-3	843	-0.36%
2019/05/29	0	0.00	10	45.78	46.25	-10	832	-1.20%
2019/05/28	6	45.15	0	0.00	45.45	6	812	0.74%
2019/05/21	1	44.40	0	0.00	45.20	1	812	0.12%
2019/05/17	0	0.00	10	44.98	44.80	-10	827	-1.21%
2019/05/16	0	0.00	1	45.65	45.10	-1	870	-0.11%
2019/05/15	0	0.00	5	44.80	44.85	-5	860	-0.58%
2019/05/13	3	42.70	0	0.00	42.35	3	839	0.36%
2019/05/10	14	43.66	0	0.00	42.60	14	826	1.69%
2019/05/09	5	45.23	0	0.00	44.70	5	791	0.63%
2019/05/08	1	46.40	3	46.70	46.35	-2	774	-0.26%
2019/05/06	0	0.00	3	44.88	44.65	-3	740	-0.41%
2019/05/03	4	45.65	0	0.00	45.75	4	733	0.55%
2019/05/02	1	45.50	0	0.00	45.30	1	727	0.14%
2019/04/29	0	0.00	2	46.03	46.50	-2	691	-0.29%
2019/04/25	2	45.75	1	44.60	45.90	1	622	0.16%
2019/04/24	0	0.00	1	45.05	43.65	-1	571	-0.18%
2019/04/23	2	44.60	6	43.37	44.65	-4	544	-0.73%
2019/04/22	0	0.00	1	43.20	42.30	-1	517	-0.19%
2019/04/18	0	0.00	1	42.80	41.70	-1	510	-0.20%
2019/04/17	11	43.72	4	44.31	42.50	7	501	1.39%
2019/04/16	10	44.71	10	44.42	44.00	0	479	0.00%
2019/04/12	1	40.90	0	0.00	41.15	1	415	0.24%
2019/04/11	5	41.58	0	0.00	41.20	5	412	1.21%
2019/04/10	14	42.05	6	41.65	42.40	8	400	2.00%
2019/04/08	1	40.70	0	0.00	40.65	1	373	0.27%
2019/04/02	0	0.00	16	41.46	40.95	-16	361	-4.43%
2019/03/28	6	39.64	0	0.00	39.55	6	348	1.72%
2019/03/27	1	39.50	0	0.00	39.60	1	348	0.29%
2019/03/26	10	39.98	0	0.00	39.95	10	345	2.90%
2019/03/25	2	39.50	0	0.00	39.80	2	348	0.57%
2019/03/22	3	40.35	0	0.00	40.35	3	344	0.87%
2019/03/20	0	0.00	40	41.23	40.80	-40	331	-12.05%
2019/03/15	40	42.04	10	41.93	41.55	30	321	9.34%
2019/03/14	0	0.00	31	41.99	41.25	-31	305	-10.15%
2019/03/13	11	41.85	0	0.00	41.90	11	288	3.82%
2019/03/12	1	39.70	0	0.00	41.10	1	258	0.39%
2019/03/07	5	40.93	0	0.00	40.55	5	240	2.08%
2019/03/05	2	41.10	0	0.00	41.20	2	234	0.85%
2019/03/04	7	41.77	0	0.00	41.45	7	230	3.04%
2019/02/27	5	41.01	0	0.00	42.00	5	222	2.25%
2019/02/26	7	41.09	0	0.00	41.25	7	216	3.23%
2019/02/25	1	41.05	0	0.00	41.90	1	212	0.47%
2019/02/22	2	40.88	0	0.00	40.60	2	206	0.97%
2019/02/21	7	41.21	0	0.00	41.05	7	202	3.46%
2019/02/19	24	41.71	24	41.96	41.70	0	207	0.00%
2019/02/15	1	41.40	0	0.00	41.25	1	188	0.53%
2019/01/29	0	0.00	2	36.85	36.90	-2	133	-1.49%
2019/01/14	0	0.00	1	36.70	36.60	-1	138	-0.72%
2018/12/17	0	0.00	0	37.80	38.00	0	158	-0.02%
2018/11/28	2	35.50	0	0.00	35.50	2	161	1.24%
2018/11/21	0	0.00	2	34.90	34.90	-2	163	-1.22%
2018/11/16	5	36.71	3	35.85	35.95	2	183	1.09%
2018/10/17	1	33.10	0	0.00	33.10	1	210	0.48%
2018/10/11	1	32.15	0	0.00	32.60	1	209	0.48%
2018/09/18	1	34.65	0	0.00	34.65	1	199	0.50%
2018/08/23	2	37.40	2	37.00	36.50	0	273	0.00%
2018/05/31	1	41.20	0	0.00	41.00	1	1,042	0.10%
2018/05/24	0	0.00	3	42.20	42.05	-3	1,046	-0.29%
2018/05/23	3	42.30	0	42.10	42.20	3	1,045	0.29%
2018/04/19	2	45.33	0	0.00	45.10	2	996	0.20%
2018/04/10	10	49.40	14	48.60	46.00	-4	933	-0.43%
2018/04/09	4	50.45	7	48.61	49.95	-3	890	-0.34%
2018/03/31	1	45.05	1	45.05	45.20	0	768	0.00%
2018/03/28	0	0.00	3	45.00	44.70	-3	734	-0.41%
2018/03/26	7	46.14	5	45.37	46.50	2	689	0.29%
2018/03/23	6	46.73	3	47.00	45.40	3	659	0.45%
2018/03/22	6	46.60	6	45.80	45.15	0	617	0.00%
2018/03/16	2	45.00	5	45.35	45.30	-3	529	-0.57%
2018/03/15	45	46.95	36	46.98	47.30	9	489	1.84%
2018/03/14	9	44.09	15	44.50	45.25	-6	391	-1.53%
2018/03/13	1	42.05	5	41.76	41.15	-4	285	-1.40%
2018/03/09	0	0.00	3	38.25	38.25	-3	219	-1.37%
2018/03/06	1	33.10	0	0.00	33.05	1	194	0.51%
2018/03/05	1	32.00	0	0.00	32.35	1	194	0.51%
2018/02/12	0	0.00	1	30.85	30.85	-1	214	-0.47%
2018/02/09	1	30.05	0	0.00	30.50	1	213	0.47%