富采 (3714)-中國信託-高雄券商分點個股進出

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

富采

(3714)

可現股當沖

股價
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	5	45.55	45.70	-5	3,005	-0.17%
2024/05/30	6	47.24	4.4	46.71	45.10	1.7	3,014	0.05%
2024/05/29	1.4	48.23	36	48.40	47.00	-34.7	2,972	-1.17%
2024/05/28	39	48.53	6	48.38	48.40	33	2,912	1.13%
2024/05/24	0	0.00	1	44.75	44.50	-1	2,709	-0.04%
2024/05/23	1	45.60	1	45.60	45.65	0	2,674	0.00%
2024/05/22	2	45.60	1	45.70	46.10	1	2,652	0.04%
2024/05/21	11	45.11	0	0.00	45.80	11	2,623	0.42%
2024/05/20	0	0.00	1.2	45.02	45.10	-1.2	2,577	-0.05%
2024/05/17	10	43.90	1	44.00	43.80	9	2,518	0.36%
2024/05/16	0	0.00	12	43.98	44.35	-12	2,553	-0.47%
2024/05/14	0	0.00	2.1	43.15	42.80	-2.1	2,512	-0.08%
2024/05/13	0	0.00	1	42.75	42.85	-1	2,509	-0.04%
2024/05/10	0	0.00	2	42.45	43.00	-2	2,501	-0.08%
2024/05/09	0	0.00	1	43.55	43.45	-1	2,468	-0.04%
2024/05/08	5.6	43.17	1	43.25	43.65	4.6	2,458	0.19%
2024/05/07	6	43.05	0	0.00	43.45	6	2,434	0.25%
2024/05/06	0	0.00	2	43.53	43.30	-2	2,390	-0.08%
2024/05/03	11	42.90	1	42.90	42.60	10	2,330	0.43%
2024/05/02	5	42.87	1	43.10	43.20	4	2,301	0.17%
2024/04/30	1.1	42.50	0	0.00	42.85	1.1	2,285	0.05%
2024/04/29	2	42.60	6	42.56	42.90	-4	2,278	-0.18%
2024/04/26	4	41.55	11	41.60	41.15	-7	2,234	-0.31%
2024/04/23	0	0.00	1	39.80	39.80	-1	2,166	-0.05%
2024/04/22	0	0.00	1	39.80	39.50	-1	2,200	-0.05%
2024/04/19	5	38.61	0	0.00	38.55	5	2,174	0.23%
2024/04/18	0	0.00	1	39.65	39.75	-1	2,148	-0.05%
2024/04/17	0	0.00	5	38.90	39.40	-5	2,144	-0.23%
2024/04/16	1	39.20	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0	0.00	4	40.51	40.20	-4	2,150	-0.19%
2024/04/12	1	40.00	0	0.00	40.10	1	2,277	0.04%
2024/04/11	0	0.00	3	40.38	40.60	-3	2,264	-0.13%
2024/04/10	0	0.00	2	39.88	39.90	-2	2,195	-0.09%
2024/04/09	0	0.00	2	39.65	39.05	-2	2,189	-0.09%
2024/04/08	0	0.00	2	38.60	38.55	-2	2,167	-0.09%
2024/04/03	2.5	38.64	1	38.75	38.60	1.5	2,164	0.07%
2024/04/02	3	39.25	3	39.15	39.05	0	2,178	0.00%
2024/04/01	5	39.38	3	39.50	39.50	2	2,199	0.09%
2024/03/29	25	38.31	0	0.00	38.30	25	2,202	1.13%
2024/03/27	0	0.00	35	38.65	39.00	-35	2,225	-1.57%
2024/03/26	4.3	38.81	43	38.82	38.60	-38.7	2,198	-1.76%
2024/03/25	5	40.24	2	40.65	39.80	3	2,143	0.14%
2024/03/20	5	39.89	0	0.00	39.90	5	2,123	0.24%
2024/03/19	0.1	40.00	0	0.00	39.90	0.1	2,111	0.00%
2024/03/18	0.1	40.10	1	40.10	40.00	-0.9	2,096	-0.04%
2024/03/14	5	40.00	0	0.00	39.90	5	2,045	0.24%
2024/03/13	1	40.15	0	40.30	40.20	1	2,022	0.05%
2024/03/12	4	40.65	0	0.00	41.00	4	2,006	0.20%
2024/03/11	0	0.00	1	40.70	40.70	-1	1,992	-0.05%
2024/03/08	2	40.00	6	40.00	40.15	-4	1,979	-0.20%
2024/03/07	0	0.00	3	41.00	40.95	-3	1,919	-0.16%
2024/03/06	10	41.70	0	0.00	41.95	10	1,868	0.54%
2024/03/05	2	41.68	2	42.30	42.35	0	1,845	0.00%
2024/03/04	1	41.55	1	41.35	41.50	0	1,815	0.00%
2024/03/01	7	42.13	0	0.00	42.00	7	1,773	0.39%
2024/02/29	3	42.68	0	0.00	42.90	3	1,732	0.17%
2024/02/27	3	43.50	0	0.00	43.00	3	1,707	0.18%
2024/02/26	50	43.58	1	43.55	43.45	49	1,700	2.88%
2024/02/23	2	44.53	0	0.00	44.30	2	1,672	0.12%
2024/02/22	7	45.17	2	45.30	44.95	5	1,673	0.30%
2024/02/21	1	44.80	0	0.00	44.65	1	1,669	0.06%
2024/02/19	10	45.20	5	45.19	45.10	5	1,666	0.30%
2024/02/16	0	0.00	1	43.80	43.70	-1	1,655	-0.06%
2024/02/15	1	42.05	2	42.35	43.35	-1	1,639	-0.06%
2024/02/05	1	41.85	0	0.00	41.95	1	1,596	0.06%
2024/01/31	0	0.00	1	42.15	42.05	-1	1,576	-0.06%
2024/01/30	2	42.20	0	0.00	42.00	2	1,569	0.13%
2024/01/29	2	42.65	0	0.00	42.60	2	1,565	0.13%
2024/01/25	0	0.00	1	43.75	43.40	-1	1,583	-0.06%
2024/01/24	0	0.00	4	43.71	43.75	-4	1,637	-0.24%
2024/01/23	1	42.85	1	43.35	42.85	0	1,631	0.00%
2024/01/22	4	42.20	1	41.95	42.60	3	1,614	0.19%
2024/01/18	1	42.50	0	0.00	42.50	1	1,564	0.06%
2024/01/17	5	42.80	1	42.85	42.60	4	1,551	0.26%
2024/01/16	2	43.60	0	0.00	43.65	2	1,514	0.13%
2024/01/12	1	44.35	0	0.00	44.35	1	1,491	0.07%
2024/01/11	1	45.05	0	0.00	45.05	1	1,498	0.07%
2024/01/09	2	45.85	2	45.75	45.25	0	1,551	0.00%
2024/01/08	13	47.53	17	47.43	46.60	-4	1,523	-0.26%
2024/01/05	1	45.65	1	45.50	45.60	0	1,389	0.00%
2024/01/04	1	44.70	0	0.00	44.70	1	1,385	0.07%
2024/01/03	4	45.36	0	0.00	45.05	4	1,395	0.29%
2023/12/29	2	46.05	0	0.00	46.30	2	1,373	0.15%
2023/12/28	1	46.65	1	46.40	46.15	0	1,391	0.00%
2023/12/27	2	46.40	0	0.00	46.25	2	1,379	0.15%
2023/12/26	0	0.00	1	46.10	46.10	-1	1,356	-0.07%
2023/12/25	0	0.00	5	45.48	45.60	-5	1,334	-0.37%
2023/12/22	0	0.00	30	44.18	44.00	-30	1,290	-2.32%
2023/12/21	30	43.40	0	0.00	43.40	30	1,285	2.33%
2023/12/20	2	43.50	0	0.00	43.65	2	1,283	0.16%
2023/12/19	1	43.40	0	0.00	43.40	1	1,278	0.08%
2023/12/18	1	44.65	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	0.00	1	45.70	45.35	-1	1,268	-0.08%
2023/12/14	0	0.00	1.5	45.51	45.20	-1.5	1,257	-0.12%
2023/12/13	0	0.00	12	44.41	44.70	-12	1,247	-0.96%
2023/12/11	0	0.00	2	44.45	44.20	-2	1,270	-0.16%
2023/12/07	1	44.40	0	0.00	44.25	1	1,277	0.08%
2023/12/06	1	44.95	2	44.80	44.95	-1	1,274	-0.08%
2023/12/05	0	0.00	2	45.33	45.15	-2	1,270	-0.16%
2023/12/04	0	0.00	1	45.85	45.60	-1	1,269	-0.08%
2023/11/29	0	0.00	0.5	45.60	45.85	-0.5	1,280	-0.04%
2023/11/28	0	0.00	1	45.25	45.75	-1	1,292	-0.08%
2023/11/27	0	0.00	2	45.43	44.90	-2	1,281	-0.16%
2023/11/24	0	0.00	4	45.60	45.60	-4	1,284	-0.31%
2023/11/23	1	45.95	2	45.80	45.35	-1	1,285	-0.08%
2023/11/22	1	44.90	0	0.00	45.15	1	1,267	0.08%
2023/11/20	0	0.00	3	45.30	45.05	-3	1,259	-0.24%
2023/11/17	1	44.80	2	44.90	44.70	-1	1,245	-0.08%
2023/11/16	1	44.85	1	44.85	44.60	0	1,246	0.00%
2023/11/15	0	0.00	5	44.65	44.55	-5	1,253	-0.40%
2023/11/14	0	0.00	10	43.10	43.10	-10	1,213	-0.82%
2023/11/10	1	42.85	0	0.00	42.65	1	1,257	0.08%
2023/11/08	0	0.00	1	43.70	43.65	-1	1,303	-0.08%
2023/11/07	1	43.25	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	0.00	1	43.70	43.65	-1	1,361	-0.07%
2023/11/03	0	0.00	2	43.38	43.65	-2	1,361	-0.15%
2023/11/02	0	0.00	1	42.90	42.85	-1	1,400	-0.07%
2023/11/01	2	43.28	3	42.95	42.25	-1	1,415	-0.07%
2023/10/26	1	41.85	0	0.00	41.70	1	1,598	0.06%
2023/10/24	0	0.00	1	41.75	42.10	-1	1,619	-0.06%
2023/10/23	1	42.00	0	0.00	41.65	1	1,633	0.06%
2023/10/20	10	41.80	0	0.00	41.90	10	1,639	0.61%
2023/10/19	3	42.47	0	0.00	42.35	3	1,649	0.18%
2023/10/18	6	42.54	1	42.85	43.40	5	1,650	0.30%
2023/10/16	0	0.00	1	43.10	43.00	-1	1,599	-0.06%
2023/10/13	1	43.25	0	0.00	43.45	1	1,616	0.06%
2023/10/11	0	0.00	0.1	43.85	43.65	-0.1	1,645	-0.01%
2023/10/06	2	43.70	0	43.90	43.70	2	1,664	0.12%
2023/10/04	2	42.78	0	0.00	42.85	2	1,694	0.12%
2023/09/28	10	44.25	1	44.25	43.90	9	1,759	0.51%
2023/09/27	3	44.17	2	44.20	44.20	1	1,773	0.06%
2023/09/26	1	44.75	0	0.00	44.40	1	1,788	0.06%
2023/09/21	2	45.23	0	0.00	44.60	2	1,810	0.11%
2023/09/20	0	0.00	1	45.85	45.70	-1	1,807	-0.06%
2023/09/19	28	45.88	0	0.00	45.80	28	1,845	1.52%
2023/09/18	30	46.64	1	47.10	46.60	29	1,858	1.56%
2023/09/15	12	46.32	4	46.35	46.40	8	1,901	0.42%
2023/09/14	50	46.67	1	46.55	46.70	49	1,927	2.54%
2023/09/12	0	0.00	2	46.20	46.10	-2	2,056	-0.10%
2023/09/11	0	0.00	2	45.25	45.30	-2	2,084	-0.10%
2023/09/08	1	45.70	0	0.00	45.45	1	2,196	0.05%
2023/09/07	2	46.75	0	0.00	45.80	2	2,241	0.09%
2023/09/06	1	46.55	1	47.15	46.30	0	2,261	0.00%
2023/09/04	1	45.80	0	0.00	45.95	1	2,294	0.04%
2023/09/01	0	0.00	1	46.75	46.70	-1	2,337	-0.04%
2023/08/30	2	45.40	0	0.00	45.80	2	2,411	0.08%
2023/08/28	1	44.55	0	0.00	44.60	1	2,465	0.04%
2023/08/24	2	45.05	1	45.10	45.00	1	2,643	0.04%
2023/08/22	2	44.40	0	0.00	44.40	2	2,670	0.07%
2023/08/18	1	45.25	0	0.00	45.00	1	2,675	0.04%
2023/08/17	2	45.50	0	0.00	45.30	2	2,681	0.07%
2023/08/16	5	44.81	0	0.00	44.70	5	2,684	0.19%
2023/08/15	3	45.13	2	45.20	45.20	1	2,670	0.04%
2023/08/14	0	0.00	4	45.45	45.25	-4	2,674	-0.15%
2023/08/11	4	46.54	0	0.00	46.60	4	2,659	0.15%
2023/08/10	15	47.11	0	0.00	46.85	15	2,652	0.57%
2023/08/08	43	48.63	0	48.35	48.10	43	2,635	1.63%
2023/08/07	1	49.05	1	48.80	49.20	0	2,614	0.00%
2023/08/04	1	49.70	2	49.85	49.80	-1	2,602	-0.04%
2023/08/02	4	50.60	1	51.50	50.80	3	2,582	0.12%
2023/08/01	9	52.32	9	52.16	51.60	0	2,620	0.00%
2023/07/31	2	49.78	2	49.88	49.45	0	2,515	0.00%
2023/07/28	4	49.49	0	0.00	49.55	4	2,500	0.16%
2023/07/27	0	0.00	3	49.82	49.95	-3	2,504	-0.12%
2023/07/26	1	48.70	1	49.40	48.80	0	2,499	0.00%
2023/07/25	2	48.45	2.2	48.55	48.50	-0.2	2,515	-0.01%
2023/07/21	3	49.32	0	0.00	49.15	3	2,528	0.12%
2023/07/20	0	0.00	2	50.30	49.95	-2	2,587	-0.08%
2023/07/19	2	49.45	0	0.00	49.10	2	2,594	0.08%
2023/07/18	11	49.55	0	0.00	49.50	11	2,641	0.42%
2023/07/17	2	50.40	22	49.30	50.50	-20	2,696	-0.74%
2023/07/14	2	48.98	0	0.00	48.90	2	2,714	0.07%
2023/07/13	1	49.10	0	0.00	48.80	1	2,804	0.04%
2023/07/11	1	49.75	0	0.00	49.40	1	2,870	0.03%
2023/07/10	2	49.35	0	0.00	49.00	2	2,904	0.07%
2023/07/07	1	49.40	1	49.60	49.45	0	2,932	0.00%
2023/07/06	1	50.30	5	51.10	50.30	-4	2,992	-0.13%
2023/07/05	1	51.90	0	0.00	51.10	1	2,980	0.03%
2023/06/27	3	52.00	0	0.00	51.50	3	3,327	0.09%
2023/06/21	4	53.30	3	53.73	53.10	1	4,167	0.02%
2023/06/20	2	53.10	2	53.65	53.10	0	4,202	0.00%
2023/06/19	0	0.00	12	53.60	53.80	-12	4,263	-0.28%
2023/06/16	0	0.00	2	52.30	52.20	-2	4,183	-0.05%
2023/06/15	10.1	51.90	0	0.00	51.70	10.1	4,154	0.24%
2023/06/14	11	53.11	6	53.42	52.40	5	4,132	0.12%
2023/06/13	0	0.00	2	52.95	53.00	-2	4,031	-0.05%
2023/06/12	2	51.65	4	52.15	51.90	-2	4,001	-0.05%
2023/06/09	2	52.50	4	52.40	52.50	-2	3,996	-0.05%
2023/06/07	6	52.92	0	0.00	53.00	6	4,021	0.15%
2023/06/06	6	52.80	9	52.69	52.70	-3	4,001	-0.07%
2023/06/05	5	52.52	23	52.61	52.60	-18	4,025	-0.45%
2023/06/02	1	51.50	3	51.57	51.40	-2	4,000	-0.05%
2023/06/01	5	51.70	4	51.68	51.60	1	4,083	0.02%
2023/05/31	4	51.15	0	0.00	51.20	4	4,171	0.10%
2023/05/30	4	51.78	3	51.93	51.70	1	4,221	0.02%
2023/05/26	1	49.35	0	0.00	49.30	1	4,208	0.02%
2023/05/25	0	0.00	2	49.65	49.80	-2	4,252	-0.05%
2023/05/23	1	49.30	0	0.00	49.55	1	4,253	0.02%
2023/05/22	0	0.00	2	49.40	49.40	-2	4,259	-0.05%
2023/05/18	1	48.50	1	48.35	48.45	0	4,275	0.00%
2023/05/17	2	47.80	0	0.00	48.35	2	4,271	0.05%
2023/05/16	2	47.40	0	0.00	47.60	2	4,252	0.05%
2023/05/15	0.1	46.45	0	0.00	46.55	0.1	4,249	0.00%
2023/05/12	5	46.70	5	47.00	47.05	0	4,265	0.00%
2023/05/11	0	0.00	5	46.72	46.65	-5	4,283	-0.12%
2023/05/10	1	47.80	0	0.00	47.40	1	4,273	0.02%
2023/05/09	1	47.60	2	47.90	47.65	-1	4,302	-0.02%
2023/05/08	3	47.82	1	47.65	47.60	2	4,328	0.05%
2023/05/04	1	49.65	0	0.00	49.60	1	4,358	0.02%
2023/05/03	2	49.60	3	49.80	49.50	-1	4,427	-0.02%
2023/04/28	0	0.00	1	49.90	49.90	-1	4,512	-0.02%
2023/04/27	3	49.68	0	0.00	49.35	3	4,492	0.07%
2023/04/26	5	49.55	5	49.70	49.50	0	4,494	0.00%
2023/04/25	5	50.06	6	50.57	49.70	-1	4,496	-0.02%
2023/04/24	3	51.67	0	0.00	51.60	3	4,486	0.07%
2023/04/21	2	51.65	0	0.00	51.00	2	4,586	0.04%
2023/04/20	7	52.21	10	52.20	52.30	-3	4,709	-0.06%
2023/04/19	1	53.80	0	0.00	53.60	1	4,712	0.02%
2023/04/18	17	54.30	3	54.33	53.90	14	4,725	0.30%
2023/04/17	1	53.80	0	0.00	53.90	1	4,702	0.02%
2023/04/14	5.5	53.73	4	53.95	53.80	1.5	4,682	0.03%
2023/04/13	5	53.34	0	0.00	53.00	5	4,615	0.11%
2023/04/12	2	53.40	0	0.00	53.80	2	4,575	0.04%
2023/04/11	3.3	54.18	3	53.90	54.20	0.3	4,542	0.01%
2023/04/10	4	52.30	0	0.00	52.20	4	4,466	0.09%
2023/04/07	2.1	53.04	9	52.83	52.40	-6.9	4,439	-0.16%
2023/04/06	3	52.53	2	52.50	52.30	1	4,413	0.02%
2023/03/31	6	53.33	2	54.00	53.20	4	4,374	0.09%
2023/03/30	0	53.53	0	0.00	53.10	0	4,330	0.00%
2023/03/29	5.6	53.56	0	0.00	53.10	5.6	4,316	0.13%
2023/03/28	5	53.74	10	53.09	53.30	-5	4,231	-0.12%
2023/03/27	6	55.00	8	55.28	54.00	-2	4,160	-0.05%
2023/03/24	5	53.26	27	54.78	55.70	-22	3,841	-0.57%
2023/03/23	5	51.38	4	50.95	50.70	1	3,376	0.03%
2023/03/22	14	49.69	8.4	50.77	51.00	5.6	3,377	0.17%
2023/03/21	5	49.45	3	49.45	49.25	2	3,369	0.06%
2023/03/20	3	48.45	0	0.00	48.80	3	3,368	0.09%
2023/03/15	3	48.18	0	0.00	48.00	3	3,425	0.09%
2023/03/14	2	48.20	0	0.00	48.15	2	3,446	0.06%
2023/03/13	1	48.70	0	0.00	48.85	1	3,453	0.03%
2023/03/10	2	49.15	0.6	48.79	48.50	1.4	3,450	0.04%
2023/03/09	13	50.72	10	50.20	50.00	3	3,442	0.09%
2023/03/08	0	0.00	2	51.10	51.10	-2	3,450	-0.06%
2023/03/07	1	50.50	1	50.10	50.50	0	3,408	0.00%
2023/03/06	7	50.20	6	50.28	50.10	1	3,385	0.03%
2023/03/03	10	47.95	12	48.54	48.65	-2	3,309	-0.06%
2023/03/02	1	46.20	0	0.00	46.45	1	3,204	0.03%
2023/03/01	2	46.93	28	46.71	47.15	-26	3,136	-0.83%
2023/02/24	3	49.23	0	0.00	49.15	3	3,040	0.10%
2023/02/23	29	50.63	4	50.48	50.10	25	3,013	0.83%
2023/02/22	2	49.25	0	0.00	49.15	2	2,991	0.07%
2023/02/20	0	0.00	5	50.24	50.40	-5	3,075	-0.16%
2023/02/17	0.5	50.00	1	49.80	49.80	-0.5	3,135	-0.02%
2023/02/15	0	0.00	3	48.38	48.35	-3	3,309	-0.09%
2023/02/10	2	49.05	0	0.00	48.60	2	3,575	0.06%
2023/02/09	1	49.60	0	0.00	49.50	1	3,584	0.03%
2023/02/08	0	0.00	13	50.22	50.30	-13	3,610	-0.36%
2023/02/07	14	50.20	0	0.00	50.40	14	3,610	0.39%
2023/02/06	11	50.73	8	50.19	50.20	3	3,620	0.08%
2023/02/03	3	50.47	2	50.30	50.50	1	3,572	0.03%
2023/02/02	6	51.65	6	51.07	51.00	0	3,538	0.00%
2023/02/01	2	51.40	8	51.14	51.20	-6	3,466	-0.17%
2023/01/31	12	50.40	10	50.26	50.00	2	3,418	0.06%
2023/01/17	1	49.05	0	0.00	48.75	1	3,342	0.03%
2023/01/16	0	0.00	1	48.70	48.75	-1	3,342	-0.03%
2023/01/13	3	49.00	3	48.90	48.85	0	3,331	0.00%
2023/01/12	2	49.50	3	49.67	49.30	-1	3,357	-0.03%
2023/01/11	2	50.50	2	50.60	50.20	0	3,330	0.00%
2023/01/10	1	49.95	6	50.00	50.10	-5	3,233	-0.15%
2023/01/09	0	0.00	31	47.63	48.35	-31	3,069	-1.01%
2023/01/06	5	46.71	0	0.00	46.25	5	3,021	0.17%
2023/01/05	0	0.00	15.5	47.89	48.05	-15.5	3,003	-0.52%
2023/01/04	1	45.65	2	46.40	46.60	-1	2,941	-0.03%
2023/01/03	2	45.15	2	45.25	45.10	0	2,957	0.00%
2022/12/30	2	44.98	0	0.00	44.75	2	2,972	0.07%
2022/12/29	1	45.00	2	45.30	44.90	-1	2,986	-0.03%
2022/12/28	6	45.94	3	45.87	45.60	3	3,008	0.10%
2022/12/27	2	46.65	6	46.65	46.60	-4	3,005	-0.13%
2022/12/21	1	47.20	1	47.00	47.00	0	3,128	0.00%
2022/12/20	3	47.60	1	47.35	46.75	2	3,162	0.06%
2022/12/19	2	47.90	4	48.51	48.45	-2	3,271	-0.06%
2022/12/16	1	48.15	0	0.00	48.70	1	3,311	0.03%
2022/12/15	0.5	48.80	2	48.83	48.85	-1.5	3,281	-0.05%
2022/12/14	3	48.78	5	48.97	49.20	-2	3,271	-0.06%
2022/12/13	5	48.03	7	47.61	48.25	-2	3,195	-0.06%
2022/12/12	1	45.40	0	0.00	46.10	1	3,125	0.03%
2022/12/09	2	46.93	1	47.70	46.45	1	3,163	0.03%
2022/12/07	2.1	46.29	0	0.00	46.10	2.1	3,151	0.07%
2022/12/06	3	47.20	2	47.40	47.10	1	3,142	0.03%
2022/12/01	0	0.00	1	47.85	47.30	-1	3,097	-0.03%
2022/11/30	0	0.00	3	47.10	47.00	-3	3,108	-0.10%
2022/11/29	1	45.30	1	45.85	45.90	0	3,088	0.00%
2022/11/28	1	45.35	11	45.56	45.70	-10	3,105	-0.32%
2022/11/25	0	0.00	3	45.95	45.95	-3	3,133	-0.10%
2022/11/24	0	0.00	2	46.40	46.50	-2	3,140	-0.06%
2022/11/23	10	46.05	0	0.00	46.00	10	3,177	0.31%
2022/11/22	0	0.00	1	45.50	45.75	-1	3,204	-0.03%
2022/11/21	2	46.00	2	45.75	45.55	0	3,213	0.00%
2022/11/18	1	45.75	1	46.00	45.75	0	3,220	0.00%
2022/11/17	0	0.00	2	46.35	46.50	-2	3,202	-0.06%
2022/11/16	0	0.00	14	46.45	46.50	-14	3,187	-0.44%
2022/11/15	1	45.55	1	45.65	46.20	0	3,176	0.00%
2022/11/14	9	46.15	2	45.75	46.00	7	3,231	0.22%
2022/11/11	12	45.33	17	45.25	44.95	-5	3,195	-0.16%
2022/11/10	0	0.00	1	44.10	44.45	-1	3,173	-0.03%
2022/11/09	16	44.06	24	44.20	44.25	-8	3,162	-0.25%
2022/11/08	1	43.65	6.2	42.88	42.95	-5.2	3,088	-0.17%
2022/11/07	6.2	41.47	3	41.58	41.65	3.2	3,075	0.10%
2022/11/04	5	41.16	6	41.41	41.55	-1	3,092	-0.03%
2022/11/03	2	42.35	0	0.00	42.30	2	3,067	0.07%
2022/11/02	1.2	42.69	3.2	42.82	42.45	-2	3,087	-0.06%
2022/10/31	0.2	41.00	0	0.00	41.10	0.2	3,138	0.01%
2022/10/28	2	41.23	0	0.00	40.55	2	3,167	0.06%
2022/10/27	2	41.90	2	42.60	42.60	0	3,166	0.00%
2022/10/26	2	41.38	1	41.55	41.25	1	3,229	0.03%
2022/10/25	2	41.78	0	0.00	41.80	2	3,245	0.06%
2022/10/21	1	42.90	1	42.85	42.15	0	3,345	0.00%
2022/10/20	1	42.85	1	42.95	43.30	0	3,516	0.00%
2022/10/19	1	43.30	1	43.70	43.20	0	3,842	0.00%
2022/10/17	1	41.75	1	43.00	43.00	0	3,842	0.00%
2022/10/14	0	0.00	2	42.53	43.00	-2	3,880	-0.05%
2022/10/13	2	41.65	3	42.47	40.55	-1	3,890	-0.03%
2022/10/12	1	41.40	0	0.00	42.25	1	3,880	0.03%
2022/10/11	2	41.85	2	42.05	41.90	0	3,898	0.00%
2022/10/07	2	43.20	1	43.30	43.05	1	3,897	0.03%
2022/10/06	0	0.00	7	43.74	43.50	-7	3,908	-0.18%
2022/10/05	2	44.10	1	43.25	43.25	1	3,915	0.03%
2022/10/04	0	0.00	1.2	42.96	43.10	-1.2	3,920	-0.03%
2022/10/03	1	41.10	1	41.40	41.65	0	3,915	0.00%
2022/09/30	0	0.00	1.5	41.05	41.45	-1.5	3,944	-0.04%
2022/09/29	0.3	41.05	1	40.85	40.90	-0.7	3,985	-0.02%
2022/09/28	2.2	40.81	0	0.00	40.05	2.2	4,056	0.05%
2022/09/27	1.1	40.28	4.6	41.56	41.70	-3.5	4,059	-0.09%
2022/09/26	6.1	41.42	29	42.32	40.20	-23	4,066	-0.56%
2022/09/23	6	44.37	0	0.00	43.90	6	4,046	0.15%
2022/09/22	1.1	44.98	1	44.70	45.45	0.1	4,042	0.00%
2022/09/21	2	45.80	2	45.90	45.65	0	4,062	0.00%
2022/09/20	2.2	46.41	0	0.00	46.30	2.2	4,082	0.05%
2022/09/19	2	46.28	0	0.00	46.25	2	4,136	0.05%
2022/09/16	6	47.17	1	47.35	46.85	5	4,217	0.12%
2022/09/15	6	48.12	1	48.30	47.80	5	4,268	0.12%
2022/09/14	0	0.00	1	47.80	48.15	-1	4,373	-0.02%
2022/09/13	40	49.21	0	0.00	48.75	40	4,449	0.90%
2022/09/08	3	48.43	3	48.53	48.85	0	4,719	0.00%
2022/09/07	2	48.18	0	0.00	48.15	2	4,792	0.04%
2022/09/06	4	48.96	1	48.95	48.50	3	4,851	0.06%
2022/09/05	3	50.20	1	50.30	50.10	2	4,850	0.04%
2022/09/02	5.2	51.43	2	51.40	50.80	3.2	4,900	0.07%
2022/09/01	4	51.53	3	51.87	51.60	1	4,929	0.02%
2022/08/31	9	51.62	2	51.45	51.60	7	4,911	0.14%
2022/08/30	2	51.20	14	50.67	51.40	-12	4,966	-0.24%
2022/08/29	13	49.97	3	49.88	49.90	10	4,957	0.20%
2022/08/26	0.2	52.00	0	0.00	51.60	0.2	4,968	0.00%
2022/08/25	1	51.70	7	51.73	51.80	-6	5,039	-0.12%
2022/08/24	3	50.80	1	50.90	50.60	2	5,118	0.04%
2022/08/23	3	50.83	14	50.81	50.90	-11	5,206	-0.21%
2022/08/22	2	52.00	0	0.00	51.30	2	5,278	0.04%
2022/08/19	6	52.37	11.2	52.61	52.70	-5.2	5,298	-0.10%
2022/08/18	8	51.49	0	0.00	51.30	8	5,309	0.15%
2022/08/17	5	52.06	6	51.98	52.30	-1	5,316	-0.02%
2022/08/16	4	51.40	3	51.43	51.40	1	5,307	0.02%
2022/08/15	3	50.77	4	51.15	51.30	-1	5,343	-0.02%
2022/08/12	13	50.20	5	50.08	50.40	8	5,469	0.15%
2022/08/11	0	0.00	8.2	48.95	49.10	-8.2	5,628	-0.15%
2022/08/10	5	47.47	3	47.37	47.60	2	5,761	0.03%
2022/08/09	2.2	47.13	2	47.15	47.35	0.2	5,969	0.00%
2022/08/08	1	47.65	1	47.55	47.65	0	6,011	0.00%
2022/08/05	0	0.00	10	48.10	48.35	-10	6,018	-0.17%
2022/08/04	11	47.48	3	47.03	47.50	8	6,038	0.13%
2022/08/03	4	47.03	4	47.20	46.95	0	6,057	0.00%
2022/08/02	5	47.53	3	47.88	47.50	2	6,116	0.03%
2022/08/01	3	49.20	2	49.48	49.45	1	6,186	0.02%
2022/07/29	6	49.38	8	49.44	49.45	-2	6,219	-0.03%
2022/07/28	4	49.14	12	49.22	48.70	-8	6,266	-0.13%
2022/07/27	19.2	50.64	25	49.45	49.65	-5.8	6,253	-0.09%
2022/07/26	99	52.88	70	51.95	51.60	29	6,171	0.47%
2022/07/25	1	50.80	3	51.13	51.60	-2	5,855	-0.03%
2022/07/22	2	51.25	2.2	51.63	51.20	-0.2	5,928	0.00%
2022/07/21	1	51.00	3	51.23	51.70	-2	6,093	-0.03%
2022/07/20	2	50.90	7	50.94	50.60	-5	6,118	-0.08%
2022/07/19	4	50.04	15	50.50	50.50	-11	6,239	-0.18%
2022/07/18	13	49.97	7	50.00	50.40	6	6,351	0.09%
2022/07/15	6	48.11	5	48.97	49.30	1	6,377	0.02%
2022/07/14	5	47.89	4	47.96	48.55	1	6,424	0.02%
2022/07/13	3	47.48	8.4	47.59	47.35	-5.4	6,440	-0.08%
2022/07/12	9	46.48	27	46.14	46.10	-18	6,520	-0.28%
2022/07/11	6	48.40	3	48.53	48.55	3	6,623	0.05%
2022/07/08	25.4	48.63	2	48.80	48.50	23.4	6,674	0.35%
2022/07/07	1	46.15	8	46.99	47.85	-7	6,678	-0.10%
2022/07/06	10.1	47.06	4	46.66	45.65	6.1	6,726	0.09%
2022/07/05	2	47.80	1	47.90	48.60	1	6,922	0.01%
2022/07/04	7	48.06	0	0.00	47.75	7	6,924	0.10%
2022/07/01	19.2	48.89	14	49.41	47.55	5.2	6,997	0.07%
2022/06/30	4	50.70	3	51.07	50.70	1	6,946	0.01%
2022/06/29	3	52.53	1	52.60	52.60	2	6,934	0.03%
2022/06/28	21	52.39	24	52.43	52.40	-3	6,962	-0.04%
2022/06/27	4	51.95	6	52.10	52.10	-2	7,128	-0.03%
2022/06/24	0	0.00	7	51.24	51.00	-7	7,542	-0.09%
2022/06/23	16	50.14	14	49.62	49.45	2	7,530	0.03%
2022/06/22	7	50.12	3	49.72	49.70	4	7,538	0.05%
2022/06/21	2	52.20	9.4	51.39	52.00	-7.4	7,515	-0.10%
2022/06/20	8	50.29	40	50.40	49.30	-32	7,558	-0.42%
2022/06/17	7.3	52.37	2	52.45	52.10	5.3	7,487	0.07%
2022/06/16	10	54.65	6.2	55.27	53.90	3.8	7,518	0.05%
2022/06/15	4.1	56.90	0	0.00	56.50	4.1	7,647	0.05%
2022/06/14	14.1	57.16	5	57.28	57.40	9.1	7,829	0.12%
2022/06/13	4	57.85	20	58.20	57.50	-16	7,996	-0.20%
2022/06/10	4	59.75	5	59.60	59.60	-1	8,249	-0.01%
2022/06/09	7	60.63	8	60.53	60.70	-1	8,367	-0.01%
2022/06/08	17	60.91	8	60.55	60.40	9	8,512	0.11%
2022/06/07	2	61.80	7	61.80	61.90	-5	8,811	-0.06%
2022/06/06	0	0.00	3	62.53	62.60	-3	9,027	-0.03%
2022/06/02	29.1	62.99	25	62.96	62.30	4.1	9,578	0.04%
2022/06/01	21.2	62.99	16	62.94	62.90	5.2	10,022	0.05%
2022/05/31	16	64.21	23	63.95	63.50	-7	10,685	-0.07%
2022/05/30	11.1	63.92	9.2	64.14	64.10	1.9	10,894	0.02%
2022/05/27	3	63.20	3	63.40	63.00	0	11,305	0.00%
2022/05/26	14	63.14	13	62.64	62.50	1	11,909	0.01%
2022/05/25	13	62.47	13	62.43	62.60	0	13,324	0.00%
2022/05/24	7	62.13	5	62.44	61.40	2	13,840	0.01%
2022/05/23	10	62.70	4	62.60	62.50	6	14,306	0.04%
2022/05/20	10.2	62.92	5	62.96	63.00	5.2	15,161	0.03%
2022/05/19	23	62.47	22.2	62.70	63.80	0.8	15,365	0.01%
2022/05/18	8.2	62.08	13.1	62.15	61.80	-4.9	15,854	-0.03%
2022/05/17	21	61.66	13	61.55	62.50	8	16,321	0.05%
2022/05/16	6	59.97	3	59.90	59.60	3	17,397	0.02%
2022/05/13	8	58.88	1	58.60	59.10	7	18,237	0.04%
2022/05/12	0	0.00	2	58.00	57.50	-2	18,911	-0.01%
2022/05/11	2	58.05	0	0.00	58.00	2	19,436	0.01%
2022/05/10	3	58.50	3	58.43	58.90	0	20,231	0.00%
2022/05/09	2	57.80	2	57.60	57.10	0	21,633	0.00%
2022/05/06	3	60.03	1	59.80	60.80	2	22,152	0.01%
2022/05/05	1	60.60	3	60.87	60.60	-2	22,940	-0.01%
2022/05/04	23	60.03	18	59.73	59.60	5	23,710	0.02%
2022/05/03	5.1	59.82	2	59.75	60.50	3.1	24,349	0.01%
2022/04/29	3	59.90	0	0.00	58.70	3	25,173	0.01%
2022/04/28	7	58.76	7	59.56	58.90	0	25,896	0.00%
2022/04/27	16	57.34	13.7	57.16	57.90	2.3	27,075	0.01%
2022/04/26	15.6	59.76	10.1	60.10	59.20	5.5	28,268	0.02%
2022/04/25	10	59.66	15	59.30	59.10	-5	29,290	-0.02%
2022/04/22	10	62.17	6	62.38	62.10	4	30,060	0.01%
2022/04/20	2	62.10	3	62.77	62.10	-1	31,446	0.00%
2022/04/19	7.2	63.04	1	62.60	62.40	6.2	32,364	0.02%
2022/04/18	2	62.90	2	62.45	62.30	0	33,514	0.00%
2022/04/15	10	63.85	4	63.85	62.90	6	34,592	0.02%
2022/04/14	4	65.40	7	65.17	65.50	-3	35,611	-0.01%
2022/04/13	12	65.67	4	65.65	65.80	8	36,100	0.02%
2022/04/12	13	65.22	12	65.59	64.80	1	36,756	0.00%
2022/04/11	13.3	66.10	36	66.50	65.50	-22.7	36,704	-0.06%
2022/04/08	13	68.42	14	68.69	68.60	-1	36,499	0.00%
2022/04/07	13.2	69.07	10	69.69	68.40	3.2	36,448	0.01%
2022/04/06	5	70.06	1	70.00	70.40	4	36,319	0.01%
2022/04/01	2	70.85	10	70.92	71.20	-8	36,277	-0.02%
2022/03/31	4	72.03	4	72.28	71.50	0	36,243	0.00%
2022/03/30	25.2	73.20	3	72.77	72.20	22.2	36,175	0.06%
2022/03/29	46.1	73.75	35	73.43	73.90	11.1	35,984	0.03%
2022/03/28	5	69.76	0	0.00	69.80	5	35,529	0.01%
2022/03/25	18	71.09	0.5	71.83	70.70	17.5	35,455	0.05%
2022/03/24	2	70.85	8.1	71.98	72.10	-6.1	35,367	-0.02%
2022/03/23	11	72.05	10	72.32	71.60	1	35,323	0.00%
2022/03/22	23.2	71.86	108	71.63	71.80	-84.9	35,238	-0.24%	大賣/
2022/03/21	17	72.39	62	72.70	72.30	-45	35,157	-0.13%
2022/03/18	11	70.92	8	71.08	71.80	3	35,096	0.01%
2022/03/17	17	71.37	16.2	71.29	71.60	0.8	34,960	0.00%
2022/03/16	17	69.26	10.1	69.40	68.50	6.9	34,790	0.02%
2022/03/15	47.6	68.63	13.3	68.93	69.40	34.3	34,637	0.10%
2022/03/14	74	71.51	28	71.86	71.20	46	34,394	0.13%
2022/03/11	10.4	71.30	12.1	71.44	71.10	-1.8	34,263	-0.01%
2022/03/10	113.1	71.26	41	70.87	71.00	72.1	34,145	0.21%	大買/
2022/03/09	9.3	69.65	11.6	69.99	69.90	-2.3	33,836	-0.01%
2022/03/08	22.6	70.96	19.2	70.10	68.60	3.4	33,819	0.01%
2022/03/07	53.5	71.85	52	71.94	71.30	1.5	33,300	0.00%
2022/03/04	77.3	75.78	65.1	75.70	74.30	12.3	32,853	0.04%
2022/03/03	22.1	79.03	32	79.12	78.70	-9.9	32,178	-0.03%
2022/03/02	25	78.29	13	78.19	78.50	12	31,991	0.04%
2022/03/01	43	79.22	46.6	79.58	80.10	-3.6	31,546	-0.01%
2022/02/25	119.1	81.90	116.5	81.35	79.00	2.6	30,972	0.01%	大買/大賣/
2022/02/24	37	87.67	35	87.23	85.80	2	29,671	0.01%
2022/02/23	45	88.94	41	89.21	90.30	4	29,280	0.01%
2022/02/22	91.5	89.04	168.2	87.72	86.90	-76.7	28,803	-0.27%	大賣/
2022/02/21	16	88.91	19	88.74	88.40	-3	27,971	-0.01%
2022/02/18	37.3	89.94	44	89.28	90.30	-6.7	27,695	-0.02%
2022/02/17	69	92.24	87.1	92.52	92.00	-18.1	27,061	-0.07%
2022/02/16	157.6	94.96	120	93.17	91.80	37.6	26,492	0.14%	大買/大賣/
2022/02/15	85.6	99.28	70.2	96.57	95.30	15.4	25,583	0.06%
2022/02/14	56.1	98.48	54	98.92	100.00	2.1	25,125	0.01%
2022/02/11	76.1	101.27	56	100.46	100.00	20.1	24,836	0.08%
2022/02/10	72.2	102.45	64	101.35	101.00	8.2	24,267	0.03%
2022/02/09	100	98.44	115.8	100.01	103.50	-15.8	23,517	-0.07%	大賣/
2022/02/08	83	94.04	73	93.99	94.80	10	22,098	0.05%
2022/02/07	70	93.02	55	93.22	93.40	15	21,517	0.07%
2022/01/26	53	88.94	38	88.90	90.00	15	20,715	0.07%
2022/01/25	67	90.04	36.5	88.56	86.60	30.5	20,009	0.15%
2022/01/24	73	91.95	62	91.45	90.80	11	19,444	0.06%
2022/01/21	69	93.53	59	92.84	91.80	10	18,561	0.05%
2022/01/20	154	96.05	109.3	95.76	96.50	44.7	17,831	0.25%	大買/大賣/
2022/01/19	128	94.40	142	95.09	95.90	-14	16,595	-0.08%	大買/大賣/
2022/01/18	83	94.50	39	93.25	91.60	44	15,243	0.29%
2022/01/17	67.3	92.00	82.1	91.89	94.20	-14.8	14,151	-0.10%
2022/01/14	71	88.17	64	88.60	88.00	7	13,253	0.05%
2022/01/13	49	90.62	32.1	90.55	88.60	16.9	12,515	0.14%
2022/01/12	57	94.25	59	94.76	92.70	-2	11,747	-0.02%
2022/01/11	62.1	94.28	75.5	93.64	92.70	-13.4	10,845	-0.12%
2022/01/10	142	92.52	167.3	92.13	94.20	-25.3	9,689	-0.26%	大買/大賣/
2022/01/07	83	88.81	106.2	88.91	89.10	-23.2	8,554	-0.27%	大賣/
2022/01/06	12	84.20	28.1	84.20	85.20	-16.1	7,408	-0.22%
2022/01/05	18	81.43	47	82.84	84.10	-29	6,874	-0.42%
2022/01/04	2	78.55	6	78.95	79.40	-4	6,190	-0.06%
2022/01/03	7	78.00	17	78.42	79.00	-10	6,155	-0.16%
2021/12/30	1	76.60	0	0.00	76.70	1	6,102	0.02%
2021/12/29	1	77.10	1	77.60	77.10	0	6,164	0.00%
2021/12/28	9	76.98	1	78.00	76.70	8	6,198	0.13%
2021/12/27	1	77.20	3	77.70	77.50	-2	6,224	-0.03%
2021/12/23	1	76.30	1	76.70	76.80	0	6,263	0.00%
2021/12/22	1	75.90	0	0.00	75.90	1	6,285	0.02%
2021/12/21	1	76.10	0	0.00	76.00	1	6,286	0.02%
2021/12/20	1	75.80	1	76.00	75.80	0	6,313	0.00%
2021/12/17	4	76.55	0	0.00	76.50	4	6,360	0.06%
2021/12/16	1	77.70	2	77.75	78.10	-1	6,379	-0.02%
2021/12/15	1	76.90	1	76.80	76.90	0	6,387	0.00%
2021/12/14	20	77.10	2	77.50	76.80	18	6,431	0.28%
2021/12/13	1.5	78.80	13	79.20	79.50	-11.5	6,391	-0.18%
2021/12/10	3	77.40	0	0.00	77.30	3	6,414	0.05%
2021/12/09	2	79.20	13	79.11	78.50	-11	6,350	-0.17%
2021/12/08	2	79.10	1	79.30	78.30	1	6,306	0.02%
2021/12/07	0	0.00	2	79.90	79.30	-2	6,251	-0.03%
2021/12/06	2	79.80	1	80.40	80.20	1	6,240	0.02%
2021/12/03	3	80.43	0	0.00	79.40	3	6,300	0.05%
2021/12/02	8	80.09	16	80.69	79.10	-8	6,285	-0.13%
2021/12/01	3	78.40	3	78.83	79.60	0	6,132	0.00%
2021/11/30	3	78.63	5	78.20	77.40	-2	6,133	-0.03%
2021/11/29	6	75.12	5	74.70	75.30	1	6,152	0.02%
2021/11/26	5	76.18	2	76.05	76.00	3	6,160	0.05%
2021/11/25	7	78.43	6	78.82	78.00	1	6,182	0.02%
2021/11/24	7	79.17	13	79.24	78.70	-6	6,157	-0.10%
2021/11/23	16	82.52	5	80.90	80.20	11	6,120	0.18%
2021/11/22	1	81.20	9	80.90	80.40	-8	5,966	-0.13%
2021/11/19	1	79.20	3	79.40	79.00	-2	5,948	-0.03%
2021/11/18	2	79.30	5.1	79.67	79.10	-3.1	6,018	-0.05%
2021/11/17	3	79.07	4.3	79.04	78.70	-1.3	6,031	-0.02%
2021/11/16	11	78.68	3	78.30	77.30	8	6,117	0.13%
2021/11/15	2	77.95	6	78.60	77.50	-4	6,384	-0.06%
2021/11/12	57	79.86	49	79.15	77.00	8	6,765	0.12%
2021/11/11	16	79.88	15	80.90	80.90	1	6,873	0.01%
2021/11/10	3	78.47	31	79.32	80.90	-28	6,888	-0.41%
2021/11/09	2	76.05	0	0.00	75.90	2	7,171	0.03%
2021/11/08	5	75.13	14	76.09	76.60	-9	7,199	-0.12%
2021/11/05	2	76.90	2.1	77.19	76.90	-0.1	7,218	0.00%
2021/11/04	0	0.00	4	76.95	76.50	-4	7,294	-0.05%
2021/11/03	10	76.50	12	76.24	76.10	-2	7,374	-0.03%
2021/11/02	8.2	76.05	3	76.50	74.80	5.2	7,505	0.07%
2021/11/01	0	0.00	7	76.23	76.80	-7	7,560	-0.09%
2021/10/28	0	0.00	11	73.61	73.10	-11	7,627	-0.14%
2021/10/27	2	73.10	3	72.93	72.90	-1	7,781	-0.01%
2021/10/26	3	72.53	11	72.69	71.60	-8	8,181	-0.10%
2021/10/22	1	72.00	5	72.48	72.60	-4	8,606	-0.05%
2021/10/21	3	71.77	5	72.38	71.80	-2	8,948	-0.02%
2021/10/20	2	72.90	2	72.35	72.60	0	9,167	0.00%
2021/10/19	2	71.85	16	72.23	72.50	-14	9,722	-0.14%
2021/10/15	0	0.00	2	70.05	70.40	-2	9,721	-0.02%
2021/10/13	1	67.00	1	68.50	66.90	0	9,760	0.00%
2021/10/12	3	68.27	0	0.00	67.90	3	9,755	0.03%
2021/10/08	0	0.00	4.5	69.11	69.40	-4.5	9,755	-0.05%
2021/10/07	1	69.00	5	68.66	69.00	-4	9,784	-0.04%
2021/10/06	7	66.56	1	67.50	67.00	6	9,789	0.06%
2021/10/05	3	67.63	0	0.00	68.90	3	9,772	0.03%
2021/10/04	0	0.00	2	68.55	67.10	-2	9,757	-0.02%
2021/10/01	8	69.11	2	68.80	68.10	6	9,712	0.06%
2021/09/30	1	70.50	6	70.50	71.00	-5	9,687	-0.05%
2021/09/29	2	69.70	4	69.80	70.00	-2	9,686	-0.02%
2021/09/28	2	71.10	0	0.00	71.20	2	9,674	0.02%
2021/09/27	7	72.49	8	73.09	72.30	-1	9,687	-0.01%
2021/09/24	2	71.55	8	72.23	72.40	-6	9,693	-0.06%
2021/09/23	10	69.60	1	71.20	69.60	9	9,649	0.09%
2021/09/22	6	69.88	0	0.00	69.80	6	9,632	0.06%
2021/09/17	4	70.95	4	71.50	71.80	0	9,625	0.00%
2021/09/16	4	71.10	4	71.15	71.10	0	9,620	0.00%
2021/09/15	13	71.84	3	73.00	71.80	10	9,620	0.10%
2021/09/14	2	73.35	5	73.06	73.80	-3	9,572	-0.03%
2021/09/13	5	73.32	0	0.00	73.10	5	9,618	0.05%
2021/09/10	0	0.00	4	73.63	73.80	-4	9,745	-0.04%
2021/09/09	1	72.10	0	0.00	72.80	1	9,923	0.01%
2021/09/08	9.5	72.30	1	71.80	72.00	8.5	10,010	0.08%
2021/09/07	4	74.18	1	74.20	74.30	3	9,933	0.03%
2021/09/06	8	74.78	12	74.21	74.20	-4	9,903	-0.04%
2021/09/03	3	76.10	1	76.50	76.60	2	9,837	0.02%
2021/09/02	14	77.66	5	79.00	76.80	9	9,771	0.09%
2021/09/01	5	77.76	6	77.72	78.30	-1	9,711	-0.01%
2021/08/31	2	77.35	4	77.45	77.30	-2	9,659	-0.02%
2021/08/30	12	75.82	0	0.00	76.30	12	9,577	0.13%
2021/08/27	2	75.60	8	75.90	76.10	-6	9,578	-0.06%
2021/08/26	9	75.94	4	75.73	75.20	5	9,574	0.05%
2021/08/25	5	75.90	5	76.16	76.50	0	9,540	0.00%
2021/08/24	14	74.08	4	74.50	73.90	10	9,429	0.11%
2021/08/23	18	74.56	13	74.74	75.70	5	9,357	0.05%
2021/08/20	14	74.31	16	73.88	73.30	-2	9,330	-0.02%
2021/08/19	63	78.07	31	76.13	74.90	32	9,186	0.35%
2021/08/18	47	81.41	51	80.99	81.20	-4	8,892	-0.04%
2021/08/17	22	84.12	23	84.43	84.00	-1	8,497	-0.01%
2021/08/16	12	82.40	8	82.55	83.90	4	8,034	0.05%
2021/08/13	3	81.43	32.2	82.82	81.40	-29.2	7,646	-0.38%
2021/08/12	4	75.15	1	75.20	76.00	3	7,064	0.04%
2021/08/11	2	74.40	14	75.04	73.90	-12	7,098	-0.17%
2021/08/10	22	74.56	17	76.78	74.90	5	7,179	0.07%
2021/08/09	21	79.05	5	77.82	77.40	16	7,331	0.22%
2021/08/06	7	81.06	24	81.68	80.80	-17	7,261	-0.23%
2021/08/05	11	85.03	9	84.77	84.00	2	7,248	0.03%
2021/08/04	5	84.20	8	84.11	84.40	-3	7,301	-0.04%
2021/08/03	16	84.13	9	83.84	83.50	7	7,288	0.10%
2021/08/02	5	83.84	6	83.77	84.30	-1	7,256	-0.01%
2021/07/30	28	84.09	19	84.89	82.00	9	7,091	0.13%
2021/07/29	8	82.66	26.1	82.43	83.80	-18.1	6,713	-0.27%
2021/07/28	14	79.62	4	79.75	79.40	10	6,486	0.15%
2021/07/27	13	82.70	17	82.98	81.70	-4	6,537	-0.06%
2021/07/26	8	81.75	19	81.96	82.30	-11	6,339	-0.17%
2021/07/23	48	80.76	70	80.79	80.20	-22	6,147	-0.36%
2021/07/22	3	75.37	7	75.29	75.20	-4	5,639	-0.07%
2021/07/21	0	0.00	6	72.53	71.20	-6	5,646	-0.11%
2021/07/20	8.5	72.50	0	0.00	72.10	8.5	5,685	0.15%
2021/07/19	3	74.90	2	74.90	74.80	1	5,711	0.02%
2021/07/16	1	76.30	2	76.85	76.00	-1	5,860	-0.02%
2021/07/15	4	75.83	2	76.00	76.00	2	6,155	0.03%
2021/07/14	14	76.18	0	0.00	75.90	14	6,469	0.22%
2021/07/13	3	78.43	2	78.90	77.50	1	6,575	0.02%
2021/07/12	11	78.19	9	78.03	78.30	2	6,607	0.03%
2021/07/09	4	76.73	0	0.00	76.30	4	6,595	0.06%
2021/07/08	0	0.00	1	77.30	77.10	-1	6,723	-0.01%
2021/07/07	3	77.00	2	77.20	77.00	1	6,822	0.01%
2021/07/06	5	78.42	0	0.00	78.00	5	6,965	0.07%
2021/07/05	1	78.30	6	79.20	79.10	-5	7,200	-0.07%
2021/07/02	1	77.80	1	77.70	77.80	0	7,272	0.00%
2021/07/01	5	76.92	2	76.85	76.70	3	7,342	0.04%
2021/06/30	0	0.00	16	78.36	78.50	-16	7,399	-0.22%
2021/06/29	1	77.30	6	77.67	77.50	-5	7,484	-0.07%
2021/06/28	6	78.58	5	78.32	78.20	1	7,517	0.01%
2021/06/25	6	79.62	1	81.10	79.60	5	7,529	0.07%
2021/06/24	1	79.80	0	0.00	79.70	1	7,529	0.01%
2021/06/23	4	79.50	1	79.50	79.40	3	7,520	0.04%
2021/06/22	2	80.00	14.5	79.26	79.40	-12.5	7,527	-0.17%
2021/06/21	7	80.13	4	79.28	79.70	3	7,593	0.04%
2021/06/18	17	80.44	4	80.35	78.20	13	7,613	0.17%
2021/06/17	4	78.85	10.3	78.26	80.00	-6.3	7,505	-0.08%
2021/06/16	2	77.05	1	76.80	76.60	1	7,592	0.01%
2021/06/15	0	0.00	5	77.50	77.50	-5	7,667	-0.07%
2021/06/11	0	0.00	4	75.90	76.30	-4	7,731	-0.05%
2021/06/10	1	74.80	3	75.40	75.20	-2	7,783	-0.03%
2021/06/09	8	75.21	0.1	76.10	74.60	7.9	7,867	0.10%
2021/06/08	2	77.15	3	76.63	76.10	-1	7,877	-0.01%
2021/06/07	6.1	74.84	13	76.18	77.00	-6.9	7,884	-0.09%
2021/06/04	15	75.91	6	75.70	75.10	9	7,892	0.11%
2021/06/02	1	75.10	1	76.40	76.30	0	8,151	0.00%
2021/06/01	0	0.00	2	76.60	75.90	-2	8,275	-0.02%
2021/05/31	4	75.33	12	75.10	75.50	-8	8,555	-0.09%
2021/05/28	4	75.55	9	74.80	76.00	-5	9,043	-0.06%
2021/05/27	1.5	72.87	3	73.40	73.10	-1.5	9,086	-0.02%
2021/05/26	1.5	73.05	0	0.00	73.10	1.5	9,156	0.02%
2021/05/25	5	70.98	12.2	70.99	70.80	-7.2	9,256	-0.08%
2021/05/24	0	0.00	11	70.35	70.90	-11	9,310	-0.12%
2021/05/21	12.1	69.42	0	0.00	69.30	12.1	9,384	0.13%
2021/05/20	4	68.73	5	68.58	69.10	-1	9,449	-0.01%
2021/05/19	23	66.87	1	67.50	66.80	22	9,421	0.23%
2021/05/18	6	65.53	8	66.88	68.20	-2	9,433	-0.02%
2021/05/17	10.2	64.98	19	65.50	64.80	-8.8	9,396	-0.09%
2021/05/14	7.2	62.49	10	62.01	61.80	-2.8	9,156	-0.03%
2021/05/13	14	61.63	4	60.53	61.80	10	9,102	0.11%
2021/05/12	13	65.15	27	67.48	64.20	-14	9,007	-0.16%
2021/05/11	6	71.90	5	73.06	71.20	1	8,858	0.01%
2021/05/10	3.5	75.29	3	74.93	76.30	0.5	8,857	0.01%
2021/05/07	2.3	74.84	4	74.40	74.90	-1.8	8,907	-0.02%
2021/05/06	2	72.60	2	73.20	72.90	0	9,028	0.00%
2021/05/05	6	72.88	0	0.00	72.00	6	9,040	0.07%
2021/05/04	29.1	73.75	14	72.74	73.00	15.1	9,100	0.17%
2021/05/03	7	78.47	1.2	79.68	77.90	5.8	9,052	0.06%
2021/04/29	22.5	81.14	0	0.00	80.80	22.5	9,174	0.25%
2021/04/28	5	81.36	35.5	81.35	81.30	-30.5	9,278	-0.33%
2021/04/27	12.7	81.84	1.5	81.87	81.70	11.2	9,791	0.11%
2021/04/26	3	83.10	1	82.20	82.10	2	9,888	0.02%
2021/04/23	5.6	83.03	3	83.33	82.70	2.6	9,983	0.03%
2021/04/22	26.5	83.77	11	84.04	82.30	15.5	10,015	0.15%
2021/04/21	22	85.07	40	83.95	83.40	-18	9,934	-0.18%
2021/04/20	14	86.02	20.5	86.16	86.00	-6.5	9,803	-0.07%
2021/04/19	2	83.90	15	83.63	84.00	-13	9,789	-0.13%
2021/04/16	4	82.20	5.5	82.17	81.90	-1.5	9,788	-0.02%
2021/04/15	7	81.71	0	0.00	82.20	7	9,946	0.07%
2021/04/14	36.2	82.49	21	82.14	81.20	15.2	10,053	0.15%
2021/04/13	7.6	81.85	24	82.09	81.60	-16.4	10,045	-0.16%
2021/04/12	34	83.67	38	83.32	82.30	-4	10,087	-0.04%
2021/04/09	51	84.08	40	84.50	83.60	11	10,053	0.11%
2021/04/08	25	83.30	20	83.00	82.90	5	9,934	0.05%
2021/04/07	21.1	82.83	7	82.60	82.70	14.1	9,982	0.14%
2021/04/06	12	82.37	10	82.80	82.90	2	10,037	0.02%
2021/04/01	2	81.65	3	81.70	81.70	-1	10,090	-0.01%
2021/03/31	5.6	82.50	6.5	82.67	82.10	-1	10,134	-0.01%
2021/03/30	0	0.00	4.2	83.09	83.00	-4.2	10,210	-0.04%
2021/03/29	5	83.96	3	83.97	83.50	2	10,311	0.02%
2021/03/26	2	83.20	2	83.50	84.30	0	10,426	0.00%
2021/03/25	1	83.10	0	0.00	83.00	1	10,576	0.01%
2021/03/24	6	83.87	4	82.95	83.10	2	10,717	0.02%
2021/03/23	39	85.44	37	84.56	84.10	2	10,757	0.02%
2021/03/22	0	0.00	1	84.10	84.50	-1	10,753	-0.01%
2021/03/19	12.2	83.89	4.8	83.98	83.70	7.4	10,853	0.07%
2021/03/18	36	85.96	7	85.96	85.70	29	10,791	0.27%
2021/03/17	8	85.20	3.2	85.12	84.80	4.8	10,871	0.04%
2021/03/16	12	84.75	18	84.47	85.00	-6	10,968	-0.05%
2021/03/15	23	83.93	31	84.91	84.70	-8	11,109	-0.07%
2021/03/12	5	83.84	2	83.50	83.70	3	11,217	0.03%
2021/03/11	4	83.25	4.5	83.32	83.80	-0.5	11,408	0.00%
2021/03/10	9	82.64	9	82.77	82.50	0	11,617	0.00%
2021/03/09	9	82.27	2	82.30	82.30	7	11,808	0.06%
2021/03/08	14.1	84.73	36	84.56	83.10	-21.9	11,923	-0.18%
2021/03/05	32	86.39	38	86.42	86.00	-6	11,813	-0.05%
2021/03/04	4.9	88.26	10	88.20	88.00	-5.1	11,800	-0.04%
2021/03/03	17	87.56	45.5	87.74	86.90	-28.5	11,497	-0.25%
2021/03/02	18.5	85.88	3	84.70	84.70	15.5	10,728	0.14%
2021/02/26	9.5	85.04	21	85.10	85.80	-11.5	10,785	-0.11%
2021/02/25	10	86.05	16	86.33	86.10	-6	10,882	-0.06%
2021/02/24	6	85.87	11	85.70	85.50	-5	10,861	-0.05%
2021/02/23	6	85.27	3.5	85.39	85.50	2.5	10,941	0.02%
2021/02/22	10.4	85.34	13	85.52	85.20	-2.6	11,050	-0.02%
2021/02/19	5	84.58	4	84.88	84.00	1	11,093	0.01%
2021/02/18	1	84.10	6.5	84.35	83.80	-5.5	11,244	-0.05%
2021/02/17	5	83.06	5	83.02	84.20	0	11,427	0.00%
2021/02/05	6.5	80.92	3	80.93	80.60	3.5	11,468	0.03%
2021/02/04	1.2	80.27	0	0.00	80.00	1.2	11,811	0.01%
2021/02/03	2	81.10	2	80.40	80.40	0	12,214	0.00%
2021/02/02	14.1	80.92	5	81.60	81.20	9.1	12,580	0.07%
2021/02/01	7	80.67	7.5	81.23	80.80	-0.5	12,892	0.00%
2021/01/29	7.3	83.60	8	82.98	82.50	-0.8	13,188	-0.01%
2021/01/28	19.5	83.32	7	82.91	83.10	12.5	13,491	0.09%
2021/01/27	4.5	83.74	12	84.51	84.90	-7.5	13,657	-0.05%
2021/01/26	12.3	84.51	6	84.48	83.80	6.3	14,290	0.04%
2021/01/25	20	86.27	6	87.05	86.20	14	14,724	0.10%
2021/01/22	18.2	87.43	24	87.28	88.30	-5.8	15,040	-0.04%
2021/01/21	15	85.97	4	86.98	85.20	11	14,644	0.08%
2021/01/20	55.5	86.32	64.5	86.81	85.00	-9.1	14,981	-0.06%
2021/01/19	13	83.16	7.2	83.51	84.00	5.8	12,243	0.05%
2021/01/18	11	81.31	39	81.16	82.30	-28	12,257	-0.23%
2021/01/15	20.4	80.24	22	80.82	79.90	-1.7	12,353	-0.01%
2021/01/14	2	81.45	4	82.25	82.30	-2	13,122	-0.02%
2021/01/13	5.5	79.49	8	79.68	80.50	-2.5	14,496	-0.02%
2021/01/12	18	78.61	14	79.35	77.40	4	15,443	0.03%
2021/01/11	12.2	83.23	2.2	83.11	82.80	10	13,101	0.08%
2021/01/08	31	84.74	15.5	84.65	84.50	15.5	15,124	0.10%