富采 (3714)-群益金鼎-東湖券商分點個股進出

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
44.95
漲跌
▲1.90
漲幅
+4.41%
成交量
4,054張
產業
上市光電類股
585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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/06/07	0	0.00	1	45.00	44.95	-1	3,040	-0.03%
2024/06/06	3	43.60	0	0.00	43.05	3	3,003	0.10%
2024/06/05	0.1	43.57	12	43.85	43.60	-11.9	2,978	-0.40%
2024/06/03	2	45.13	0	0.00	44.90	2	3,000	0.07%
2024/05/31	0	0.00	1	45.80	45.70	-1	3,005	-0.03%
2024/05/30	1	45.20	12	46.37	45.10	-11	3,014	-0.36%
2024/05/29	0	47.45	0	0.00	47.00	0	2,972	0.00%
2024/05/28	25	48.43	16	48.48	48.40	9	2,912	0.31%
2024/05/27	0.1	44.25	10	44.21	44.35	-10	2,712	-0.37%
2024/05/24	0	44.50	0	0.00	44.50	0	2,709	0.00%
2024/05/23	1	45.50	1	45.55	45.65	0	2,674	0.00%
2024/05/22	1	45.55	0.3	45.75	46.10	0.7	2,652	0.03%
2024/05/21	0	45.60	1	45.45	45.80	-1	2,623	-0.04%
2024/05/20	6	44.93	3	44.77	45.10	3	2,577	0.12%
2024/05/17	2.1	43.89	0	0.00	43.80	2.1	2,518	0.08%
2024/05/15	2	43.15	0	0.00	43.00	2	2,494	0.08%
2024/05/14	0.1	43.10	0	0.00	42.80	0.1	2,512	0.00%
2024/05/13	0.1	42.70	0	0.00	42.85	0.1	2,509	0.00%
2024/05/10	0	43.05	0	0.00	43.00	0	2,501	0.00%
2024/05/09	1	43.45	0	0.00	43.45	1	2,468	0.04%
2024/05/08	0	42.90	0	0.00	43.65	0	2,458	0.00%
2024/05/07	1	43.30	0	0.00	43.45	1	2,434	0.04%
2024/05/06	0	0.00	1.8	43.18	43.30	-1.8	2,390	-0.08%
2024/04/29	5.1	42.80	1	42.80	42.90	4.1	2,278	0.18%
2024/04/26	4	41.16	0	0.00	41.15	4	2,234	0.18%
2024/04/25	1	40.10	0	0.00	40.40	1	2,153	0.05%
2024/04/24	0	39.92	0	0.00	40.30	0	2,143	0.00%
2024/04/22	0.1	39.34	0	0.00	39.50	0.1	2,200	0.01%
2024/04/19	0.3	38.73	0	0.00	38.55	0.3	2,174	0.01%
2024/04/18	0	39.75	0	0.00	39.75	0	2,148	0.00%
2024/04/17	3	39.00	2	39.20	39.40	1	2,144	0.05%
2024/04/16	0.2	39.22	0	0.00	38.85	0.2	2,150	0.01%
2024/04/12	0.1	40.00	1.1	40.05	40.10	-1	2,277	-0.04%
2024/04/11	0.2	40.20	1	39.90	40.60	-0.9	2,264	-0.04%
2024/04/09	1	39.00	1	39.40	39.05	0	2,189	0.00%
2024/04/08	0	38.90	0	0.00	38.55	0	2,167	0.00%
2024/04/03	0.1	38.80	0	0.00	38.60	0.1	2,164	0.00%
2024/04/02	0.2	39.20	0	0.00	39.05	0.2	2,178	0.01%
2024/04/01	0.1	39.45	1	39.45	39.50	-1	2,199	-0.04%
2024/03/29	0.1	38.40	0	0.00	38.30	0.1	2,202	0.00%
2024/03/28	0.2	38.85	0	0.00	38.65	0.2	2,226	0.01%
2024/03/27	1.2	38.71	0.1	39.10	39.00	1.1	2,225	0.05%
2024/03/26	3.8	38.87	0.1	40.05	38.60	3.7	2,198	0.17%
2024/03/25	1	39.85	0	0.00	39.80	1	2,143	0.05%
2024/03/22	0	40.10	0	0.00	40.05	0	2,130	0.00%
2024/03/21	0	0.00	1	40.25	40.25	-1	2,121	-0.05%
2024/03/20	0.1	39.95	10	39.76	39.90	-9.9	2,123	-0.47%
2024/03/18	10	39.95	0	0.00	40.00	10	2,096	0.48%
2024/03/14	0.2	40.18	0	0.00	39.90	0.2	2,045	0.01%
2024/03/13	0.6	40.59	0	0.00	40.20	0.6	2,022	0.03%
2024/03/12	0.1	41.02	0	0.00	41.00	0.1	2,006	0.01%
2024/03/11	1	40.30	0	0.00	40.70	1	1,992	0.05%
2024/03/08	0.1	40.15	0	0.00	40.15	0.1	1,979	0.00%
2024/03/07	1	41.10	0	0.00	40.95	1	1,919	0.05%
2024/03/06	0.1	41.90	0	0.00	41.95	0.1	1,868	0.01%
2024/03/04	1.1	41.61	0	0.00	41.50	1.1	1,815	0.06%
2024/03/01	1	42.10	0	0.00	42.00	1	1,773	0.06%
2024/02/29	0.2	43.07	1	42.70	42.90	-0.8	1,732	-0.05%
2024/02/27	0.2	43.17	0	0.00	43.00	0.2	1,707	0.01%
2024/02/26	0.1	43.65	0	0.00	43.45	0.1	1,700	0.00%
2024/02/22	0.1	44.95	8	45.31	44.95	-7.9	1,673	-0.47%
2024/02/21	6.1	44.73	0	0.00	44.65	6.1	1,669	0.37%
2024/02/20	2.2	44.77	0	0.00	44.75	2.2	1,667	0.13%
2024/02/19	0	45.35	1	45.35	45.10	-1	1,666	-0.06%
2024/02/15	0.2	42.88	0	0.00	43.35	0.2	1,639	0.01%
2024/02/05	0.1	41.94	0	0.00	41.95	0.1	1,596	0.01%
2024/02/02	0.1	42.47	0	0.00	42.40	0.1	1,587	0.00%
2024/02/01	0	0.00	2	42.40	42.30	-2	1,582	-0.13%
2024/01/31	0.1	42.20	0	0.00	42.05	0.1	1,576	0.01%
2024/01/30	0.3	42.47	0	0.00	42.00	0.3	1,569	0.02%
2024/01/29	0	0.00	2	42.70	42.60	-2	1,565	-0.13%
2024/01/25	1	43.30	0	0.00	43.40	1	1,583	0.06%
2024/01/23	1	43.40	7.5	42.89	42.85	-6.5	1,631	-0.40%
2024/01/22	2	41.36	0	0.00	42.60	2	1,614	0.12%
2024/01/18	0	43.00	0	0.00	42.50	0	1,564	0.00%
2024/01/17	1.1	42.61	0	0.00	42.60	1.1	1,551	0.07%
2024/01/16	1	43.38	0	0.00	43.65	1	1,514	0.07%
2024/01/15	0.1	44.70	1	44.70	44.60	-0.9	1,477	-0.06%
2024/01/12	0.3	45.02	0	0.00	44.35	0.3	1,491	0.02%
2024/01/09	1	45.30	0	0.00	45.25	1	1,551	0.06%
2024/01/08	1	46.90	2	47.75	46.60	-1	1,523	-0.07%
2024/01/05	2	45.25	0	0.00	45.60	2	1,389	0.14%
2024/01/04	1	44.90	0	0.00	44.70	1	1,385	0.07%
2024/01/03	0.1	45.25	1	45.40	45.05	-0.9	1,395	-0.07%
2024/01/02	1	46.35	0	0.00	46.35	1	1,371	0.07%
2023/12/29	1	46.10	0	0.00	46.30	1	1,373	0.07%
2023/12/28	0	0.00	2.5	46.16	46.15	-2.5	1,391	-0.18%
2023/12/27	0	0.00	3	46.10	46.25	-3	1,379	-0.22%
2023/12/26	0.1	46.10	1	46.10	46.10	-0.9	1,356	-0.07%
2023/12/25	0	45.65	1	45.65	45.60	-1	1,334	-0.07%
2023/12/22	3	44.05	0	0.00	44.00	3	1,290	0.23%
2023/12/21	0.1	43.70	0	0.00	43.40	0.1	1,285	0.00%
2023/12/20	2	43.60	0	0.00	43.65	2	1,283	0.16%
2023/12/19	1	43.55	12	43.80	43.40	-11	1,278	-0.86%
2023/12/18	0	45.20	0	0.00	44.65	0	1,273	0.00%
2023/12/15	1	45.40	0	0.00	45.35	1	1,268	0.08%
2023/12/11	0.2	44.31	0	0.00	44.20	0.2	1,270	0.02%
2023/12/07	12	44.75	0	0.00	44.25	12	1,277	0.94%
2023/12/06	0	45.02	1	45.05	44.95	-1	1,274	-0.08%
2023/12/05	0	45.40	0	0.00	45.15	0	1,270	0.00%
2023/12/04	0.1	45.80	0	0.00	45.60	0.1	1,269	0.00%
2023/11/27	1	45.30	0	0.00	44.90	1	1,281	0.08%
2023/11/24	2	45.55	0	0.00	45.60	2	1,284	0.16%
2023/11/22	0	45.00	0	0.00	45.15	0	1,267	0.00%
2023/11/20	0.2	44.90	0	0.00	45.05	0.2	1,259	0.02%
2023/11/17	0.1	44.55	1	44.70	44.70	-1	1,245	-0.08%
2023/11/15	0	0.00	1	44.65	44.55	-1	1,253	-0.08%
2023/11/14	0	43.00	0	0.00	43.10	0	1,213	0.00%
2023/11/10	0.1	42.86	0	0.00	42.65	0.1	1,257	0.01%
2023/11/09	0	43.40	0	0.00	43.15	0	1,263	0.00%
2023/11/07	0	43.55	0	0.00	43.20	0	1,324	0.00%
2023/11/03	1	43.65	0	0.00	43.65	1	1,361	0.07%
2023/11/02	0	0.00	1	42.90	42.85	-1	1,400	-0.07%
2023/11/01	0	0.00	6	43.04	42.25	-6	1,415	-0.42%
2023/10/27	0.2	41.82	0	0.00	41.65	0.2	1,575	0.01%
2023/10/26	0.1	42.10	0	0.00	41.70	0.1	1,598	0.00%
2023/10/25	1	42.65	0	0.00	42.50	1	1,602	0.06%
2023/10/24	0.1	41.90	0	0.00	42.10	0.1	1,619	0.00%
2023/10/20	1	41.61	0	0.00	41.90	1	1,639	0.06%
2023/10/17	0	43.65	0	0.00	42.95	0	1,591	0.00%
2023/10/16	0.1	43.12	0	0.00	43.00	0.1	1,599	0.00%
2023/10/13	0	43.55	0	0.00	43.45	0	1,616	0.00%
2023/10/11	1	43.80	0	0.00	43.65	1	1,645	0.06%
2023/10/05	1	43.16	1	43.90	43.90	0	1,682	0.00%
2023/10/04	1.1	42.90	0	0.00	42.85	1.1	1,694	0.06%
2023/10/02	0	0.00	2	44.15	44.15	-2	1,720	-0.12%
2023/09/28	0.1	44.20	10	44.40	43.90	-9.9	1,759	-0.57%
2023/09/27	0	44.45	0	0.00	44.20	0	1,773	0.00%
2023/09/26	0.1	44.61	1	44.75	44.40	-0.9	1,788	-0.05%
2023/09/21	0	45.30	0	0.00	44.60	0	1,810	0.00%
2023/09/20	0	46.00	0	0.00	45.70	0	1,807	0.00%
2023/09/15	0	46.45	0	0.00	46.40	0	1,901	0.00%
2023/09/13	0	46.16	0	0.00	46.10	0	2,019	0.00%
2023/09/12	0	45.40	0	0.00	46.10	0	2,056	0.00%
2023/09/08	0.1	45.75	1	45.70	45.45	-0.9	2,196	-0.04%
2023/09/07	0	45.85	0	0.00	45.80	0	2,241	0.00%
2023/09/04	1	45.85	6	45.86	45.95	-5	2,294	-0.22%
2023/09/01	5	46.40	1	46.70	46.70	4	2,337	0.17%
2023/08/31	0	45.80	0	0.00	45.45	0	2,350	0.00%
2023/08/28	0	44.75	1	44.65	44.60	-1	2,465	-0.04%
2023/08/25	1	44.90	0	0.00	44.85	1	2,498	0.04%
2023/08/23	1	44.80	0	0.00	44.75	1	2,660	0.04%
2023/08/22	1	44.35	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0	45.00	0	0.00	44.65	0	2,670	0.00%
2023/08/18	0	45.34	0	0.00	45.00	0	2,675	0.00%
2023/08/17	0	44.65	0	0.00	45.30	0	2,681	0.00%
2023/08/15	2	45.25	0	0.00	45.20	2	2,670	0.08%
2023/08/14	1	45.74	0	0.00	45.25	1	2,674	0.04%
2023/08/11	2	46.75	1	46.90	46.60	1	2,659	0.04%
2023/08/08	1	48.70	0	0.00	48.10	1	2,635	0.04%
2023/08/07	0.1	49.00	0	0.00	49.20	0.1	2,614	0.00%
2023/08/04	0	0.00	2	49.90	49.80	-2	2,602	-0.08%
2023/08/01	3	52.03	2	52.60	51.60	1	2,620	0.04%
2023/07/25	0	0.00	1	48.40	48.50	-1	2,515	-0.04%
2023/07/21	1	49.50	0	0.00	49.15	1	2,528	0.04%
2023/07/18	0.1	49.92	5	49.60	49.50	-4.9	2,641	-0.19%
2023/07/14	2	49.03	0	0.00	48.90	2	2,714	0.07%
2023/07/13	1	48.80	0	0.00	48.80	1	2,804	0.04%
2023/07/12	1	49.40	0	0.00	49.05	1	2,810	0.04%
2023/07/11	0	0.00	4	49.50	49.40	-4	2,870	-0.14%
2023/07/10	0	0.00	0.5	49.30	49.00	-0.5	2,904	-0.02%
2023/07/06	0.1	50.50	0	0.00	50.30	0.1	2,992	0.00%
2023/07/05	2	51.10	0	0.00	51.10	2	2,980	0.07%
2023/06/30	0	0.00	2	51.90	52.00	-2	3,065	-0.07%
2023/06/29	1	51.50	1	52.00	51.40	0	3,105	0.00%
2023/06/21	0	53.10	0	0.00	53.10	0	4,167	0.00%
2023/06/20	0	53.30	0	0.00	53.10	0	4,202	0.00%
2023/06/19	9	53.72	6	53.73	53.80	3	4,263	0.07%
2023/06/15	0	0.00	4	52.18	51.70	-4	4,154	-0.10%
2023/06/14	0	0.00	3	52.73	52.40	-3	4,132	-0.07%
2023/06/08	1	52.90	0	0.00	52.40	1	3,997	0.03%
2023/06/07	1	53.10	0	0.00	53.00	1	4,021	0.03%
2023/06/05	1	52.70	0	0.00	52.60	1	4,025	0.02%
2023/05/31	1	51.60	1	51.00	51.20	0	4,171	0.00%
2023/05/30	0	0.00	1	50.60	51.70	-1	4,221	-0.02%
2023/05/26	0.1	49.50	0	0.00	49.30	0.1	4,208	0.00%
2023/05/25	0	49.30	5	49.60	49.80	-5	4,252	-0.12%
2023/05/23	0	49.60	0	0.00	49.55	0	4,253	0.00%
2023/05/22	0	49.35	0	0.00	49.40	0	4,259	0.00%
2023/05/18	0	48.45	0	0.00	48.45	0	4,275	0.00%
2023/05/17	0	0.00	18	47.92	48.35	-18	4,271	-0.42%
2023/05/16	2	47.45	22	47.62	47.60	-20	4,252	-0.47%
2023/05/15	0	0.00	1	46.80	46.55	-1	4,249	-0.02%
2023/05/12	2	46.80	7	46.71	47.05	-5	4,265	-0.12%
2023/05/11	6	46.55	1	46.65	46.65	5	4,283	0.12%
2023/05/10	1	47.50	0	0.00	47.40	1	4,273	0.02%
2023/05/08	15.1	47.93	1	47.80	47.60	14.1	4,328	0.33%
2023/05/05	3	49.15	0	0.00	49.05	3	4,276	0.07%
2023/05/03	6.1	49.50	0	0.00	49.50	6.1	4,427	0.14%
2023/05/02	5	49.42	1	50.00	50.10	4	4,478	0.09%
2023/04/27	2.1	49.33	0	0.00	49.35	2.1	4,492	0.05%
2023/04/26	1	48.80	0	0.00	49.50	1	4,494	0.02%
2023/04/25	24	50.58	0	0.00	49.70	24	4,496	0.53%
2023/04/24	0.1	51.70	0	0.00	51.60	0.1	4,486	0.00%
2023/04/21	0.2	52.57	1	52.70	51.00	-0.9	4,586	-0.02%
2023/04/20	11	53.69	0	0.00	52.30	11	4,709	0.23%
2023/04/19	1	53.80	0	0.00	53.60	1	4,712	0.02%
2023/04/18	2	54.80	0	0.00	53.90	2	4,725	0.04%
2023/04/17	10	53.50	0	0.00	53.90	10	4,702	0.21%
2023/04/14	12	53.42	0	0.00	53.80	12	4,682	0.26%
2023/04/13	10	53.80	2	53.80	53.00	8	4,615	0.17%
2023/04/12	10	53.90	7	53.44	53.80	3	4,575	0.07%
2023/04/07	53	52.60	2	52.80	52.40	51	4,439	1.15%
2023/04/06	0	52.90	0	0.00	52.30	0	4,413	0.00%
2023/03/30	2	53.30	3	53.30	53.10	-1	4,330	-0.02%
2023/03/29	2	54.25	37	55.10	53.10	-35	4,316	-0.81%
2023/03/27	0	55.50	42	56.54	54.00	-42	4,160	-1.01%
2023/03/24	36	54.09	87	55.51	55.70	-51	3,841	-1.33%
2023/03/23	4	51.05	0.3	51.00	50.70	3.7	3,376	0.11%
2023/03/22	0	49.78	1	51.00	51.00	-1	3,377	-0.03%
2023/03/20	0	0.00	0	48.66	48.80	0	3,368	0.00%
2023/03/16	1	47.56	0	0.00	47.75	1	3,406	0.03%
2023/03/14	0	48.10	1	48.10	48.15	-1	3,446	-0.03%
2023/03/13	0	0.00	10	48.15	48.85	-10	3,453	-0.29%
2023/03/10	10	48.60	0	0.00	48.50	10	3,450	0.29%
2023/03/09	2	50.20	3.5	50.60	50.00	-1.5	3,442	-0.04%
2023/03/08	6	51.20	2	51.20	51.10	4	3,450	0.12%
2023/03/07	0	50.40	2	50.00	50.50	-2	3,408	-0.06%
2023/03/06	1	49.02	2	50.40	50.10	-1	3,385	-0.03%
2023/03/03	1.1	47.10	5	48.16	48.65	-4	3,309	-0.12%
2023/03/02	5.2	46.44	3	46.18	46.45	2.2	3,204	0.07%
2023/03/01	9.3	47.16	4	46.84	47.15	5.3	3,136	0.17%
2023/02/24	32	49.28	0	0.00	49.15	32	3,040	1.05%
2023/02/23	0	0.00	1	50.20	50.10	-1	3,013	-0.03%
2023/02/22	21	49.23	0	0.00	49.15	21	2,991	0.70%
2023/02/21	0	50.10	15	50.20	50.10	-15	3,012	-0.50%
2023/02/20	2	50.30	0	0.00	50.40	2	3,075	0.07%
2023/02/17	20	49.90	1	49.65	49.80	19	3,135	0.61%
2023/02/16	0	49.40	1	49.05	49.40	-1	3,203	-0.03%
2023/02/15	1	48.45	20	48.80	48.35	-19	3,309	-0.57%
2023/02/14	12	48.89	0	0.00	48.70	12	3,360	0.36%
2023/02/13	20.4	48.70	0	0.00	48.60	20.4	3,486	0.59%
2023/02/10	0	49.00	0	0.00	48.60	0	3,575	0.00%
2023/02/09	2	49.55	0	0.00	49.50	2	3,584	0.06%
2023/02/08	0	50.30	0	0.00	50.30	0	3,610	0.00%
2023/02/07	2	49.35	20	49.75	50.40	-18	3,610	-0.50%
2023/02/06	3	50.60	60	50.10	50.20	-57	3,620	-1.57%
2023/02/02	5	51.10	1	51.30	51.00	4	3,538	0.11%
2023/02/01	0	0.00	1	51.40	51.20	-1	3,466	-0.03%
2023/01/31	0	0.00	2	50.25	50.00	-2	3,418	-0.06%
2023/01/30	1	48.80	3	49.37	49.15	-2	3,377	-0.06%
2023/01/17	0	0.00	1	48.85	48.75	-1	3,342	-0.03%
2023/01/13	3	49.08	0	0.00	48.85	3	3,331	0.09%
2023/01/12	0	0.00	1	50.60	49.30	-1	3,357	-0.03%
2023/01/11	0	0.00	1	50.70	50.20	-1	3,330	-0.03%
2023/01/10	1	50.10	4	50.03	50.10	-3	3,233	-0.09%
2023/01/09	0	0.00	1	48.20	48.35	-1	3,069	-0.03%
2023/01/06	29	46.80	55	46.77	46.25	-26	3,021	-0.86%
2023/01/05	0	0.00	2	48.03	48.05	-2	3,003	-0.07%
2023/01/04	0	0.00	3	45.92	46.60	-3	2,941	-0.10%
2023/01/03	14	44.60	0	0.00	45.10	14	2,957	0.47%
2022/12/30	20	44.86	0	0.00	44.75	20	2,972	0.67%
2022/12/29	3.1	44.97	0	0.00	44.90	3.1	2,986	0.10%
2022/12/28	4	45.99	0	0.00	45.60	4	3,008	0.13%
2022/12/27	0	0.00	2	46.80	46.60	-2	3,005	-0.07%
2022/12/26	2	46.18	0	0.00	46.40	2	3,021	0.07%
2022/12/23	2	46.43	10	46.35	46.60	-8	3,058	-0.26%
2022/12/22	0	47.05	1	47.30	47.05	-1	3,086	-0.03%
2022/12/21	1	46.90	1	47.85	47.00	0	3,128	0.00%
2022/12/20	3	47.09	0	0.00	46.75	3	3,162	0.10%
2022/12/19	5	48.71	1	48.20	48.45	4	3,271	0.12%
2022/12/14	0	48.15	4	48.98	49.20	-4	3,271	-0.12%
2022/12/13	0	0.00	2	46.98	48.25	-2	3,195	-0.06%
2022/12/12	2	45.35	0	0.00	46.10	2	3,125	0.06%
2022/12/08	0	0.00	1	46.45	46.60	-1	3,139	-0.03%
2022/12/07	1	46.10	1	46.60	46.10	0	3,151	0.00%
2022/12/05	1	48.25	1	48.45	48.25	0	3,117	0.00%
2022/11/30	0	0.00	8	46.29	47.00	-8	3,108	-0.26%
2022/11/29	0	0.00	2	45.90	45.90	-2	3,088	-0.06%
2022/11/28	10	45.50	0	0.00	45.70	10	3,105	0.32%
2022/11/23	9	46.00	13	46.21	46.00	-4	3,177	-0.13%
2022/11/18	5	46.25	4	46.78	45.75	1	3,220	0.03%
2022/11/17	12	46.18	1	46.55	46.50	11	3,202	0.34%
2022/11/16	0	0.00	4	46.69	46.50	-4	3,187	-0.13%
2022/11/15	3	45.55	0	0.00	46.20	3	3,176	0.09%
2022/11/14	1	45.75	3	46.07	46.00	-2	3,231	-0.06%
2022/11/11	2	45.15	3	45.15	44.95	-1	3,195	-0.03%
2022/11/10	3	44.55	1	44.20	44.45	2	3,173	0.06%
2022/11/09	2	44.25	1	43.95	44.25	1	3,162	0.03%
2022/11/08	0	0.00	5	43.24	42.95	-5	3,088	-0.16%
2022/11/04	4.1	41.47	0	0.00	41.55	4.1	3,092	0.13%
2022/11/03	0	42.30	1	42.65	42.30	-1	3,067	-0.03%
2022/11/02	1	42.20	3	42.43	42.45	-2	3,087	-0.06%
2022/10/28	2	41.15	0	0.00	40.55	2	3,167	0.06%
2022/10/27	0	0.00	3	42.00	42.60	-3	3,166	-0.09%
2022/10/25	1	41.80	0	0.00	41.80	1	3,245	0.03%
2022/10/20	1	42.60	0	0.00	43.30	1	3,516	0.03%
2022/10/18	0	0.00	2	43.58	43.65	-2	3,831	-0.05%
2022/10/17	3	42.17	0	0.00	43.00	3	3,842	0.08%
2022/10/14	0	0.00	2	43.00	43.00	-2	3,880	-0.05%
2022/10/13	0	41.80	1.1	40.84	40.55	-1	3,890	-0.03%
2022/10/12	0.1	41.88	0	0.00	42.25	0.1	3,880	0.00%
2022/10/07	0.1	43.16	1	43.10	43.05	-0.9	3,897	-0.02%
2022/10/06	0	43.75	0	0.00	43.50	0	3,908	0.00%
2022/10/05	0	43.55	0	0.00	43.25	0	3,915	0.00%
2022/10/03	1.1	40.87	1	41.05	41.65	0.1	3,915	0.00%
2022/09/30	0.1	41.16	0	0.00	41.45	0.1	3,944	0.00%
2022/09/29	0	41.00	0	0.00	40.90	0	3,985	0.00%
2022/09/28	1.1	41.30	1	41.65	40.05	0.1	4,056	0.00%
2022/09/27	1.1	40.13	1	40.25	41.70	0.1	4,059	0.00%
2022/09/26	6.4	41.18	2	41.00	40.20	4.4	4,066	0.11%
2022/09/23	4.6	44.24	5	44.62	43.90	-0.4	4,046	-0.01%
2022/09/22	5.1	44.89	2	45.10	45.45	3.1	4,042	0.08%
2022/09/21	3.7	45.82	0	0.00	45.65	3.7	4,062	0.09%
2022/09/19	2.1	46.23	0	0.00	46.25	2.1	4,136	0.05%
2022/09/16	4	47.29	3	46.93	46.85	1	4,217	0.02%
2022/09/15	3	47.87	0	0.00	47.80	3	4,268	0.07%
2022/09/14	5.1	48.01	4	47.95	48.15	1.1	4,373	0.03%
2022/09/12	0	0.00	1	49.40	49.35	-1	4,608	-0.02%
2022/09/08	3	48.15	3	48.55	48.85	0	4,719	0.00%
2022/09/07	5.1	48.41	4	48.16	48.15	1.1	4,792	0.02%
2022/09/06	13.1	48.99	4	48.51	48.50	9.1	4,851	0.19%
2022/09/05	0	50.30	0	0.00	50.10	0	4,850	0.00%
2022/09/02	1.1	51.08	0	0.00	50.80	1.1	4,900	0.02%
2022/08/31	0	0.00	1	51.60	51.60	-1	4,911	-0.02%
2022/08/30	0	0.00	1	50.30	51.40	-1	4,966	-0.02%
2022/08/29	1.2	49.76	0	0.00	49.90	1.2	4,957	0.02%
2022/08/26	0	51.93	0	0.00	51.60	0	4,968	0.00%
2022/08/25	1	51.30	2	51.80	51.80	-1	5,039	-0.02%
2022/08/22	2	51.80	2	51.74	51.30	0	5,278	0.00%
2022/08/19	1	53.00	3	52.37	52.70	-2	5,298	-0.04%
2022/08/18	4	51.78	34	51.57	51.30	-30	5,309	-0.57%
2022/08/17	0.1	52.30	1	52.10	52.30	-0.9	5,316	-0.02%
2022/08/16	0	0.00	1	51.30	51.40	-1	5,307	-0.02%
2022/08/15	0	51.20	0	0.00	51.30	0	5,343	0.00%
2022/08/12	0	0.00	16	50.19	50.40	-16	5,469	-0.29%
2022/08/11	7	48.75	8	48.96	49.10	-1	5,628	-0.02%
2022/08/10	16	47.59	8	47.88	47.60	8	5,761	0.14%
2022/08/09	6.1	47.35	6	47.35	47.35	0.1	5,969	0.00%
2022/08/08	7	47.41	4	47.58	47.65	3	6,011	0.05%
2022/08/05	4	48.15	5	48.30	48.35	-1	6,018	-0.02%
2022/08/04	6	47.05	7	47.18	47.50	-1	6,038	-0.02%
2022/08/03	6	47.17	7	46.94	46.95	-1	6,057	-0.02%
2022/08/02	11	47.71	8	47.48	47.50	3	6,116	0.05%
2022/08/01	7	49.16	6	49.38	49.45	1	6,186	0.02%
2022/07/29	7	49.43	8	49.40	49.45	-1	6,219	-0.02%
2022/07/28	11.1	49.39	12	48.75	48.70	-0.9	6,266	-0.01%
2022/07/27	15.1	49.81	9	49.66	49.65	6.1	6,253	0.10%
2022/07/26	29	52.67	7	52.21	51.60	22	6,171	0.36%
2022/07/25	0	51.50	0	0.00	51.60	0	5,855	0.00%
2022/07/22	8	51.26	3	51.20	51.20	5	5,928	0.08%
2022/07/21	2	51.80	4	51.40	51.70	-2	6,093	-0.03%
2022/07/20	16	50.89	7	50.54	50.60	9	6,118	0.15%
2022/07/19	9	50.12	6	50.53	50.50	3	6,239	0.05%
2022/07/18	3	49.67	3	49.92	50.40	0	6,351	0.00%
2022/07/15	8	49.19	9	48.78	49.30	-1	6,377	-0.02%
2022/07/14	7	47.94	10	48.38	48.55	-3	6,424	-0.05%
2022/07/13	2	47.50	2	47.48	47.35	0	6,440	0.00%
2022/07/12	11	46.76	5.2	46.11	46.10	5.8	6,520	0.09%
2022/07/08	0	0.00	25	48.04	48.50	-25	6,674	-0.37%
2022/07/07	23	46.17	1	47.60	47.85	22	6,678	0.33%
2022/07/06	8.3	46.51	29	47.06	45.65	-20.7	6,726	-0.31%
2022/07/05	29	48.78	8	48.39	48.60	21	6,922	0.30%
2022/07/04	6.1	48.33	3	47.95	47.75	3.1	6,924	0.04%
2022/07/01	7	49.04	2	50.60	47.55	5	6,997	0.07%
2022/06/30	2	50.70	0	0.00	50.70	2	6,946	0.03%
2022/06/29	1	52.50	20	51.78	52.60	-19	6,934	-0.27%
2022/06/28	1	52.30	1	52.80	52.40	0	6,962	0.00%
2022/06/24	1	52.20	1	51.80	51.00	0	7,542	0.00%
2022/06/23	22	50.48	0	0.00	49.45	22	7,530	0.29%
2022/06/22	1	51.10	0	0.00	49.70	1	7,538	0.01%
2022/06/21	2	51.40	10	50.50	52.00	-8	7,515	-0.11%
2022/06/20	10.6	49.93	1	49.85	49.30	9.6	7,558	0.13%
2022/06/17	2.5	52.22	15	52.17	52.10	-12.5	7,487	-0.17%
2022/06/16	2	54.65	12	54.18	53.90	-10	7,518	-0.13%
2022/06/15	1	56.60	3	57.80	56.50	-2	7,647	-0.03%
2022/06/14	12	57.22	0	0.00	57.40	12	7,829	0.15%
2022/06/13	11	57.89	2	57.70	57.50	9	7,996	0.11%
2022/06/10	10	59.56	2	59.65	59.60	8	8,249	0.10%
2022/06/09	0	0.00	16	60.60	60.70	-16	8,367	-0.19%
2022/06/08	10.1	60.65	3	60.40	60.40	7.1	8,512	0.08%
2022/06/07	2	61.85	2	61.85	61.90	0	8,811	0.00%
2022/06/06	1	61.80	14.4	61.73	62.60	-13.4	9,027	-0.15%
2022/06/02	41	63.25	4	62.88	62.30	37	9,578	0.39%
2022/06/01	2.1	62.80	1	63.10	62.90	1.1	10,022	0.01%
2022/05/31	1	64.30	22	63.64	63.50	-21	10,685	-0.20%
2022/05/30	21	64.29	2	64.15	64.10	19	10,894	0.17%
2022/05/27	2	63.10	5	63.18	63.00	-3	11,305	-0.03%
2022/05/26	4	63.13	0	0.00	62.50	4	11,909	0.03%
2022/05/25	1	61.70	1	62.10	62.60	0	13,324	0.00%
2022/05/24	2	62.00	0	0.00	61.40	2	13,840	0.01%
2022/05/23	3	62.83	3	63.33	62.50	0	14,306	0.00%
2022/05/20	3	62.93	3	62.70	63.00	0	15,161	0.00%
2022/05/19	9	62.74	3	61.63	63.80	6	15,365	0.04%
2022/05/18	3	62.20	0	0.00	61.80	3	15,854	0.02%
2022/05/17	3	60.60	2	61.05	62.50	1	16,321	0.01%
2022/05/16	0.2	59.40	2	60.40	59.60	-1.8	17,397	-0.01%
2022/05/13	0	0.00	5	58.80	59.10	-5	18,237	-0.03%
2022/05/12	1	57.60	1	58.80	57.50	0	18,911	0.00%
2022/05/11	1	57.71	2	58.20	58.00	-1	19,436	-0.01%
2022/05/10	0	0.00	1	58.40	58.90	-1	20,231	0.00%
2022/05/09	5	58.34	71	59.00	57.10	-66	21,633	-0.30%
2022/05/06	45	60.04	0	0.00	60.80	45	22,152	0.20%
2022/05/05	0	0.00	1	61.20	60.60	-1	22,940	0.00%
2022/05/03	26.5	60.68	5	60.14	60.50	21.5	24,349	0.09%
2022/04/29	22	60.07	23	58.94	58.70	-1	25,173	0.00%
2022/04/28	6	58.85	3	58.90	58.90	3	25,896	0.01%
2022/04/27	6.2	57.17	0	0.00	57.90	6.2	27,075	0.02%
2022/04/26	0	59.52	1	59.40	59.20	-1	28,268	0.00%
2022/04/25	4.2	59.88	5	60.00	59.10	-0.8	29,290	0.00%
2022/04/22	2	62.10	1	63.00	62.10	1	30,060	0.00%
2022/04/21	1	62.10	0	0.00	62.10	1	30,703	0.00%
2022/04/20	1	62.60	0	0.00	62.10	1	31,446	0.00%
2022/04/18	3	62.47	5	62.60	62.30	-2	33,514	-0.01%
2022/04/15	4.1	63.52	0	0.00	62.90	4.1	34,592	0.01%
2022/04/14	0	65.40	0	0.00	65.50	0	35,611	0.00%
2022/04/13	1	65.20	3	65.63	65.80	-2	36,100	-0.01%
2022/04/12	4.1	65.42	1	66.00	64.80	3.1	36,756	0.01%
2022/04/11	4.3	65.99	1	68.10	65.50	3.3	36,704	0.01%
2022/04/07	4.2	69.70	0	0.00	68.40	4.2	36,448	0.01%
2022/04/06	3	69.97	1	70.50	70.40	2	36,319	0.01%
2022/04/01	0	0.00	3	70.93	71.20	-3	36,277	-0.01%
2022/03/31	3	72.23	2	71.75	71.50	1	36,243	0.00%
2022/03/30	7	73.29	1	72.60	72.20	6	36,175	0.02%
2022/03/29	15	73.67	8	73.66	73.90	7	35,984	0.02%
2022/03/28	1	69.70	0	0.00	69.80	1	35,529	0.00%
2022/03/25	1	71.00	0	0.00	70.70	1	35,455	0.00%
2022/03/23	0	72.00	4	72.40	71.60	-4	35,323	-0.01%
2022/03/22	1	71.60	0	0.00	71.80	1	35,238	0.00%
2022/03/21	1	71.80	0	0.00	72.30	1	35,157	0.00%
2022/03/18	0	0.00	1	71.60	71.80	-1	35,096	0.00%
2022/03/17	0	0.00	3	70.87	71.60	-3	34,960	-0.01%
2022/03/16	1	68.10	8	68.85	68.50	-7	34,790	-0.02%
2022/03/15	8	68.76	2	69.20	69.40	6	34,637	0.02%
2022/03/14	0.1	71.50	1	71.70	71.20	-0.9	34,394	0.00%
2022/03/11	1	71.20	2	70.40	71.10	-1	34,263	0.00%
2022/03/10	3	71.20	3	71.70	71.00	0	34,145	0.00%
2022/03/09	3	69.97	5	70.00	69.90	-2	33,836	-0.01%
2022/03/08	14	70.36	3	69.00	68.60	11	33,819	0.03%
2022/03/07	3	71.90	13	71.71	71.30	-10	33,300	-0.03%
2022/03/04	11.5	75.49	20.1	74.96	74.30	-8.6	32,853	-0.03%
2022/03/03	10	79.20	8	79.20	78.70	2	32,178	0.01%
2022/03/02	13	78.07	8	78.41	78.50	5	31,991	0.02%
2022/03/01	11	79.60	32	79.58	80.10	-21	31,546	-0.07%
2022/02/25	23.1	80.37	10.1	79.94	79.00	13	30,972	0.04%
2022/02/24	16	87.03	14	86.86	85.80	2	29,671	0.01%
2022/02/23	10	89.14	3	89.10	90.30	7	29,280	0.02%
2022/02/22	20	89.06	12	89.23	86.90	8	28,803	0.03%
2022/02/21	2	88.40	6.1	89.42	88.40	-4.1	27,971	-0.01%
2022/02/18	11	89.44	20	89.55	90.30	-9	27,695	-0.03%
2022/02/17	11	92.19	17	92.54	92.00	-6	27,061	-0.02%
2022/02/16	21.1	94.08	47	94.96	91.80	-25.9	26,492	-0.10%
2022/02/15	38	98.38	25	97.18	95.30	13	25,583	0.05%
2022/02/14	39	99.20	19	98.71	100.00	20	25,125	0.08%
2022/02/11	24	101.25	16	101.06	100.00	8	24,836	0.03%
2022/02/10	26	101.06	8	101.44	101.00	18	24,267	0.07%
2022/02/09	22	97.15	21.8	99.49	103.50	0.2	23,517	0.00%
2022/02/08	13	94.85	47	94.05	94.80	-34	22,098	-0.15%
2022/02/07	44	93.28	35	94.36	93.40	9	21,517	0.04%
2022/01/26	17	88.38	25	89.64	90.00	-8	20,715	-0.04%
2022/01/25	48	89.22	44.3	88.22	86.60	3.7	20,009	0.02%
2022/01/24	40	91.16	28	92.18	90.80	12	19,444	0.06%
2022/01/21	42	93.75	12	93.79	91.80	30	18,561	0.16%
2022/01/20	41.1	94.97	39.1	95.81	96.50	2	17,831	0.01%
2022/01/19	31	93.43	37	94.73	95.90	-6	16,595	-0.04%
2022/01/18	21	94.03	20	94.21	91.60	1	15,243	0.01%
2022/01/17	39	91.70	40	92.23	94.20	-1	14,151	-0.01%
2022/01/14	24	88.47	19	88.39	88.00	5	13,253	0.04%
2022/01/13	15	90.89	7	90.01	88.60	8	12,515	0.06%
2022/01/12	26	93.72	19.1	93.73	92.70	6.9	11,747	0.06%
2022/01/11	11	93.95	8.1	93.22	92.70	3	10,845	0.03%
2022/01/10	20	93.55	7.6	93.00	94.20	12.4	9,689	0.13%
2022/01/07	4.1	88.95	35.4	88.74	89.10	-31.3	8,554	-0.37%
2022/01/06	8	84.50	3	85.43	85.20	5	7,408	0.07%
2022/01/05	5	80.30	30.3	82.29	84.10	-25.3	6,874	-0.37%
2022/01/03	1	78.50	1	78.00	79.00	0	6,155	0.00%
2021/12/28	3	76.70	3	76.90	76.70	0	6,198	0.00%
2021/12/24	0	0.00	1	76.40	76.20	-1	6,253	-0.02%
2021/12/20	0	76.00	0	0.00	75.80	0	6,313	0.00%
2021/12/17	1	76.50	0	0.00	76.50	1	6,360	0.02%
2021/12/16	4	77.70	4	78.00	78.10	0	6,379	0.00%
2021/12/14	0.5	76.91	0	0.00	76.80	0.5	6,431	0.01%
2021/12/13	5	78.20	5	79.40	79.50	0	6,391	0.00%
2021/12/10	0.5	77.46	0	0.00	77.30	0.5	6,414	0.01%
2021/12/09	5	79.40	0	0.00	78.50	5	6,350	0.08%
2021/12/06	3	79.80	5	80.24	80.20	-2	6,240	-0.03%
2021/12/03	5	80.38	2.3	80.76	79.40	2.8	6,300	0.04%
2021/12/02	16	80.30	24	80.69	79.10	-8	6,285	-0.13%
2021/12/01	2	77.80	4	78.25	79.60	-2	6,132	-0.03%
2021/11/30	7	77.06	3	78.33	77.40	4	6,133	0.07%
2021/11/29	0.1	75.40	0	0.00	75.30	0.1	6,152	0.00%
2021/11/26	2	76.20	5	76.56	76.00	-3	6,160	-0.05%
2021/11/25	0	0.00	2	78.45	78.00	-2	6,182	-0.03%
2021/11/24	3.1	78.87	2	78.80	78.70	1.1	6,157	0.02%
2021/11/23	4	80.95	6	81.37	80.20	-2	6,120	-0.03%
2021/11/22	3	80.20	8	80.71	80.40	-5	5,966	-0.08%
2021/11/19	4	79.25	1	79.20	79.00	3	5,948	0.05%
2021/11/18	0	0.00	1	79.20	79.10	-1	6,018	-0.02%
2021/11/17	2	79.00	0	0.00	78.70	2	6,031	0.03%
2021/11/16	0	0.00	0	78.80	77.30	0	6,117	0.00%
2021/11/12	9	78.28	4	78.93	77.00	5	6,765	0.07%
2021/11/11	4	79.95	5	80.42	80.90	-1	6,873	-0.01%
2021/11/10	6	79.42	14	79.11	80.90	-8	6,888	-0.12%
2021/11/09	0	0.00	3	75.83	75.90	-3	7,171	-0.04%
2021/11/08	5	74.94	5	76.32	76.60	0	7,199	0.00%
2021/11/05	3	76.47	3	76.77	76.90	0	7,218	0.00%
2021/11/04	6	77.28	0	0.00	76.50	6	7,294	0.08%
2021/11/02	2	76.40	3	76.20	74.80	-1	7,505	-0.01%
2021/11/01	2	76.20	8.5	76.35	76.80	-6.5	7,560	-0.09%
2021/10/28	3	74.10	0	0.00	73.10	3	7,627	0.04%
2021/10/27	3	72.93	1	72.80	72.90	2	7,781	0.03%
2021/10/21	0	72.05	0	0.00	71.80	0	8,948	0.00%
2021/10/20	0.3	72.10	0	0.00	72.60	0.3	9,167	0.00%
2021/10/13	0	68.30	0	0.00	66.90	0	9,760	0.00%
2021/10/08	0	0.00	1	69.00	69.40	-1	9,755	-0.01%
2021/10/07	0	0.00	3	68.33	69.00	-3	9,784	-0.03%
2021/10/06	3	66.20	0	0.00	67.00	3	9,789	0.03%
2021/10/04	0.5	67.40	0	0.00	67.10	0.5	9,757	0.01%
2021/10/01	0	68.80	1	68.20	68.10	-1	9,712	-0.01%
2021/09/29	0	0.00	1	69.70	70.00	-1	9,686	-0.01%
2021/09/27	1	73.20	0	0.00	72.30	1	9,687	0.01%
2021/09/22	8	70.00	0	0.00	69.80	8	9,632	0.08%
2021/09/15	0	0.00	10	72.50	71.80	-10	9,620	-0.10%
2021/09/14	0	0.00	1	72.90	73.80	-1	9,572	-0.01%
2021/09/08	3	72.87	61	72.24	72.00	-58	10,010	-0.58%
2021/09/02	1	76.80	0	0.00	76.80	1	9,771	0.01%
2021/08/31	2	78.00	2	77.10	77.30	0	9,659	0.00%
2021/08/30	0	0.00	1	76.00	76.30	-1	9,577	-0.01%
2021/08/27	20	76.20	3	75.87	76.10	17	9,578	0.18%
2021/08/26	6	76.10	3	75.10	75.20	3	9,574	0.03%
2021/08/25	46	76.00	1	77.00	76.50	45	9,540	0.47%
2021/08/24	2	73.85	0	0.00	73.90	2	9,429	0.02%
2021/08/20	2	74.40	1	73.50	73.30	1	9,330	0.01%
2021/08/19	10	77.85	0	0.00	74.90	10	9,186	0.11%
2021/08/18	15	81.02	7	80.19	81.20	8	8,892	0.09%
2021/08/17	6	84.45	8.3	84.46	84.00	-2.3	8,497	-0.03%
2021/08/16	7	82.37	5	83.02	83.90	2	8,034	0.02%
2021/08/13	2	83.20	6	82.67	81.40	-4	7,646	-0.05%
2021/08/12	3	74.70	0	0.00	76.00	3	7,064	0.04%
2021/08/11	1	74.50	0	0.00	73.90	1	7,098	0.01%
2021/08/10	2	74.50	2	74.80	74.90	0	7,179	0.00%
2021/08/09	2	78.00	0	0.00	77.40	2	7,331	0.03%
2021/08/06	0	0.00	5	81.52	80.80	-5	7,261	-0.07%
2021/08/05	0.3	85.40	4	85.25	84.00	-3.8	7,248	-0.05%
2021/08/04	0	0.00	1	83.50	84.40	-1	7,301	-0.01%
2021/08/03	0	0.00	1	83.20	83.50	-1	7,288	-0.01%
2021/08/02	9	83.44	15	83.93	84.30	-6	7,256	-0.08%
2021/07/30	5	83.64	6	85.25	82.00	-1	7,091	-0.01%
2021/07/29	7	83.59	12	83.05	83.80	-5	6,713	-0.07%
2021/07/28	2.8	78.60	1	79.10	79.40	1.8	6,486	0.03%
2021/07/27	7	83.04	18.1	82.83	81.70	-11	6,537	-0.17%
2021/07/26	14	80.46	17	80.99	82.30	-3	6,339	-0.05%
2021/07/23	0	0.00	116.4	79.43	80.20	-116.4	6,147	-1.89%	大賣/鉅額交易
2021/07/21	0	0.00	5	73.00	71.20	-5	5,646	-0.09%
2021/07/20	2	72.55	0	0.00	72.10	2	5,685	0.04%
2021/07/19	1	75.10	17	75.27	74.80	-16	5,711	-0.28%
2021/07/14	5	76.05	0	0.00	75.90	5	6,469	0.08%
2021/07/13	22	77.74	26	78.64	77.50	-4	6,575	-0.06%
2021/07/12	1	78.00	12	78.27	78.30	-11	6,607	-0.17%
2021/07/09	24	76.70	0	0.00	76.30	24	6,595	0.36%
2021/07/07	25	77.66	5	77.00	77.00	20	6,822	0.29%
2021/07/06	25	78.30	1	78.00	78.00	24	6,965	0.34%
2021/07/05	5	78.50	12	79.04	79.10	-7	7,200	-0.10%
2021/07/02	0	0.00	1	78.00	77.80	-1	7,272	-0.01%
2021/07/01	21	77.75	0	0.00	76.70	21	7,342	0.29%
2021/06/29	21	77.50	2	77.50	77.50	19	7,484	0.25%
2021/06/28	11	78.56	7	78.61	78.20	4	7,517	0.05%
2021/06/25	1	79.30	0.5	79.50	79.60	0.5	7,529	0.01%
2021/06/23	6	80.02	3	79.53	79.40	3	7,520	0.04%
2021/06/22	0	0.00	1	79.40	79.40	-1	7,527	-0.01%
2021/06/21	0	0.00	2	80.40	79.70	-2	7,593	-0.03%
2021/06/18	11	81.17	11	79.94	78.20	0	7,613	0.00%
2021/06/17	0	0.00	9	78.53	80.00	-9	7,505	-0.12%
2021/06/15	2	76.50	21	76.94	77.50	-19	7,667	-0.25%
2021/06/11	0	0.00	3	76.00	76.30	-3	7,731	-0.04%
2021/06/09	3	75.43	20	74.60	74.60	-17	7,867	-0.22%
2021/06/08	0	0.00	2	76.90	76.10	-2	7,877	-0.03%
2021/06/07	2	74.25	1	74.20	77.00	1	7,884	0.01%
2021/06/04	1.1	75.10	2	75.60	75.10	-0.9	7,892	-0.01%
2021/06/03	20	76.90	4	77.50	76.50	16	7,972	0.20%
2021/06/02	1	76.30	1	76.40	76.30	0	8,151	0.00%
2021/06/01	0.1	76.90	1	77.00	75.90	-0.9	8,275	-0.01%
2021/05/31	26.1	75.51	3	75.63	75.50	23.1	8,555	0.27%
2021/05/28	1	75.50	2	75.60	76.00	-1	9,043	-0.01%
2021/05/27	5	73.00	3	73.37	73.10	2	9,086	0.02%
2021/05/26	1	71.60	0	0.00	73.10	1	9,156	0.01%
2021/05/25	3.1	71.05	0.1	71.20	70.80	3.1	9,256	0.03%
2021/05/24	1.2	70.00	0	0.00	70.90	1.2	9,310	0.01%
2021/05/21	1.3	70.43	0	0.00	69.30	1.3	9,384	0.01%
2021/05/20	6	68.98	5	69.60	69.10	1	9,449	0.01%
2021/05/19	2	66.75	6	66.87	66.80	-4	9,421	-0.04%
2021/05/18	4	65.00	2.7	66.88	68.20	1.3	9,433	0.01%
2021/05/17	5.2	65.17	8	64.56	64.80	-2.8	9,396	-0.03%
2021/05/14	1	61.90	1	64.20	61.80	0	9,156	0.00%
2021/05/13	1.1	59.32	5	61.08	61.80	-3.9	9,102	-0.04%
2021/05/12	1	68.30	74	65.03	64.20	-73	9,007	-0.81%
2021/05/11	12	74.61	4	72.30	71.20	8	8,858	0.09%
2021/05/10	1	76.50	10	75.68	76.30	-9	8,857	-0.10%
2021/05/07	1	74.30	11	75.10	74.90	-10	8,907	-0.11%
2021/05/06	16	72.46	0	0.00	72.90	16	9,028	0.18%
2021/05/05	11.5	73.46	16	73.49	72.00	-4.5	9,040	-0.05%
2021/05/04	14	74.78	2	72.20	73.00	12	9,100	0.13%
2021/05/03	22	79.04	15	78.83	77.90	7	9,052	0.08%
2021/04/29	2	80.80	1	80.70	80.80	1	9,174	0.01%
2021/04/28	15.6	81.38	13	81.25	81.30	2.6	9,278	0.03%
2021/04/27	1	81.80	1.1	82.36	81.70	-0.1	9,791	0.00%
2021/04/26	2.5	82.26	1	82.80	82.10	1.5	9,888	0.02%
2021/04/23	11	83.53	0	0.00	82.70	11	9,983	0.11%
2021/04/22	10	84.10	4	83.95	82.30	6	10,015	0.06%
2021/04/21	19.1	85.08	1.3	83.50	83.40	17.8	9,934	0.18%
2021/04/20	13	85.96	18	85.96	86.00	-5	9,803	-0.05%
2021/04/19	17	82.94	20	83.99	84.00	-3	9,789	-0.03%
2021/04/16	1	82.00	0	0.00	81.90	1	9,788	0.01%
2021/04/15	2	81.70	1	81.80	82.20	1	9,946	0.01%
2021/04/14	36	82.45	6	82.43	81.20	30	10,053	0.30%
2021/04/13	19	81.88	10	82.05	81.60	9	10,045	0.09%
2021/04/12	23	83.46	39	82.85	82.30	-16	10,087	-0.16%
2021/04/09	35	84.43	1	84.70	83.60	34	10,053	0.34%
2021/04/08	1	83.10	0	0.00	82.90	1	9,934	0.01%
2021/04/07	0	0.00	2	83.40	82.70	-2	9,982	-0.02%
2021/04/06	8	82.69	9.5	82.90	82.90	-1.5	10,037	-0.01%
2021/04/01	9	82.14	1	82.40	81.70	8	10,090	0.08%
2021/03/31	13	82.20	0	0.00	82.10	13	10,134	0.13%
2021/03/30	1	83.10	8	83.10	83.00	-7	10,210	-0.07%
2021/03/29	1	84.10	29	83.82	83.50	-28	10,311	-0.27%
2021/03/26	10	83.50	0	0.00	84.30	10	10,426	0.10%
2021/03/25	23	83.39	1	83.00	83.00	22	10,576	0.21%
2021/03/24	3	83.70	2	84.65	83.10	1	10,717	0.01%
2021/03/23	4	84.50	4	85.10	84.10	0	10,757	0.00%
2021/03/22	1	83.90	4	83.95	84.50	-3	10,753	-0.03%
2021/03/19	8	83.88	55.5	84.32	83.70	-47.5	10,853	-0.44%
2021/03/18	3	85.70	8	85.77	85.70	-5	10,791	-0.05%
2021/03/17	25	86.01	12	84.93	84.80	13	10,871	0.12%
2021/03/16	4	84.63	1	85.00	85.00	3	10,968	0.03%
2021/03/15	0	0.00	2	84.40	84.70	-2	11,109	-0.02%
2021/03/12	6	83.65	14	83.79	83.70	-8	11,217	-0.07%
2021/03/10	2	82.65	0	0.00	82.50	2	11,617	0.02%
2021/03/09	13	81.98	3	82.33	82.30	10	11,808	0.08%
2021/03/08	6	83.65	31	84.24	83.10	-25	11,923	-0.21%
2021/03/05	6	86.35	1	86.50	86.00	5	11,813	0.04%
2021/03/04	16	88.09	9	88.43	88.00	7	11,800	0.06%
2021/03/03	32	87.18	28	88.10	86.90	4	11,497	0.03%
2021/03/02	3	85.33	6.1	85.88	84.70	-3.1	10,728	-0.03%
2021/02/26	1	84.70	20	85.00	85.80	-19	10,785	-0.18%
2021/02/25	1	85.70	8	86.21	86.10	-7	10,882	-0.06%
2021/02/24	0	0.00	7	85.41	85.50	-7	10,861	-0.06%
2021/02/23	35	85.53	3.1	85.60	85.50	32	10,941	0.29%
2021/02/22	2	85.50	20	85.37	85.20	-18	11,050	-0.16%
2021/02/19	22	84.33	1	84.70	84.00	21	11,093	0.19%
2021/02/18	5.5	83.99	0	0.00	83.80	5.5	11,244	0.05%
2021/02/17	6.1	82.89	15	81.89	84.20	-9	11,427	-0.08%
2021/02/05	1	80.60	0	0.00	80.60	1	11,468	0.01%
2021/02/04	2	80.45	2	80.00	80.00	0	11,811	0.00%
2021/02/03	1	80.50	1	80.90	80.40	0	12,214	0.00%
2021/02/02	1	81.00	4	82.10	81.20	-3	12,580	-0.02%
2021/02/01	4	80.50	0	0.00	80.80	4	12,892	0.03%
2021/01/29	6	83.65	1	83.70	82.50	5	13,188	0.04%
2021/01/28	39	82.75	5	82.70	83.10	34	13,491	0.25%
2021/01/27	2	84.10	2	84.50	84.90	0	13,657	0.00%
2021/01/26	10	84.71	8	84.68	83.80	2	14,290	0.01%
2021/01/25	2	87.90	18	86.27	86.20	-16	14,724	-0.11%
2021/01/22	12.1	88.16	5	87.42	88.30	7.1	15,040	0.05%
2021/01/21	2	85.90	8	85.71	85.20	-6	14,644	-0.04%
2021/01/20	17	86.89	22	87.45	85.00	-5	14,981	-0.03%
2021/01/19	12	83.70	9	83.47	84.00	3	12,243	0.02%
2021/01/18	2	80.95	2	81.75	82.30	0	12,257	0.00%
2021/01/15	1	81.30	1.1	79.72	79.90	-0.1	12,353	0.00%
2021/01/14	3	82.37	4	82.50	82.30	-1	13,122	-0.01%
2021/01/13	14	80.85	4	80.75	80.50	10	14,496	0.07%
2021/01/12	10	78.75	9	78.48	77.40	1	15,443	0.01%
2021/01/11	3.3	83.12	14.5	83.02	82.80	-11.3	13,101	-0.09%
2021/01/08	18	84.52	4	84.73	84.50	14	15,124	0.09%