富采 (3714)-統一-台中券商分點個股進出

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(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

富采 (3714)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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	2	45.68	0	45.64	45.70	2	3,005	0.07%
2024/05/29	1	47.45	12	47.53	47.00	-11	2,972	-0.37%
2024/05/28	36	48.42	15	48.17	48.40	21	2,912	0.72%
2024/05/27	11	44.08	10	44.35	44.35	1	2,712	0.04%
2024/05/24	5	44.70	21	45.34	44.50	-16	2,709	-0.59%
2024/05/23	2	45.58	0	0.00	45.65	2	2,674	0.07%
2024/05/22	25	45.90	1	46.00	46.10	24	2,652	0.90%
2024/05/21	0	0.00	1	45.20	45.80	-1	2,623	-0.04%
2024/05/20	6	44.38	1	45.00	45.10	5	2,577	0.19%
2024/05/17	2	44.08	0	0.00	43.80	2	2,518	0.08%
2024/05/16	0	0.00	1	43.75	44.35	-1	2,553	-0.04%
2024/05/14	1	43.40	0	0.00	42.80	1	2,512	0.04%
2024/05/10	1	42.60	0	0.00	43.00	1	2,501	0.04%
2024/05/09	1	43.45	0	0.00	43.45	1	2,468	0.04%
2024/05/07	1	43.25	0	0.00	43.45	1	2,434	0.04%
2024/05/06	0	0.00	1	43.60	43.30	-1	2,390	-0.04%
2024/05/03	1	43.30	0	0.00	42.60	1	2,330	0.04%
2024/05/02	4	42.94	1	43.10	43.20	3	2,301	0.13%
2024/04/30	3	42.52	6	42.64	42.85	-3	2,285	-0.13%
2024/04/29	2	41.80	1	42.50	42.90	1	2,278	0.04%
2024/04/26	9	41.88	2	41.15	41.15	7	2,234	0.31%
2024/04/25	4	39.85	0	0.00	40.40	4	2,153	0.19%
2024/04/24	0	0.00	1	40.30	40.30	-1	2,143	-0.05%
2024/04/17	10	38.95	10	39.40	39.40	0	2,144	0.00%
2024/04/16	12	39.04	11	38.87	38.85	1	2,150	0.05%
2024/04/11	6	40.03	0	0.00	40.60	6	2,264	0.26%
2024/04/10	0	0.00	6	39.85	39.90	-6	2,195	-0.27%
2024/04/01	0	0.00	1	38.95	39.50	-1	2,199	-0.05%
2024/03/29	1	38.25	0	0.00	38.30	1	2,202	0.05%
2024/03/28	0	0.00	1	38.75	38.65	-1	2,226	-0.04%
2024/03/27	0.1	38.85	0	0.00	39.00	0.1	2,225	0.00%
2024/03/26	1.1	38.80	0	0.00	38.60	1.1	2,198	0.05%
2024/03/25	0	0.00	0	39.95	39.80	0	2,143	0.00%
2024/03/22	0	0.00	4	40.05	40.05	-4	2,130	-0.19%
2024/03/20	0.1	39.90	0	0.00	39.90	0.1	2,123	0.00%
2024/03/19	0.1	40.04	0	0.00	39.90	0.1	2,111	0.00%
2024/03/15	1	39.65	12	39.55	39.65	-11	2,075	-0.53%
2024/03/14	0.1	40.10	0	0.00	39.90	0.1	2,045	0.00%
2024/03/13	0	40.25	0	0.00	40.20	0	2,022	0.00%
2024/03/12	1	40.70	0	0.00	41.00	1	2,006	0.05%
2024/03/11	1	40.45	0	0.00	40.70	1	1,992	0.05%
2024/03/08	0.1	40.15	1	40.05	40.15	-1	1,979	-0.05%
2024/03/07	0.1	41.02	1	40.95	40.95	-0.9	1,919	-0.05%
2024/03/06	0.2	41.95	0	0.00	41.95	0.2	1,868	0.01%
2024/03/05	1.1	42.07	0	0.00	42.35	1.1	1,845	0.06%
2024/03/04	0	0.00	2	41.60	41.50	-2	1,815	-0.11%
2024/03/01	2	42.50	4	42.00	42.00	-2	1,773	-0.11%
2024/02/26	0	43.80	0	0.00	43.45	0	1,700	0.00%
2024/02/23	2	44.85	0.5	44.35	44.30	1.5	1,672	0.09%
2024/02/22	0	0.00	2	45.25	44.95	-2	1,673	-0.12%
2024/02/21	2	45.05	0	0.00	44.65	2	1,669	0.12%
2024/02/20	1	45.10	1	44.75	44.75	0	1,667	0.00%
2024/02/19	2	44.70	12	45.10	45.10	-10	1,666	-0.60%
2024/02/15	0	42.85	0	0.00	43.35	0	1,639	0.00%
2024/02/05	0	42.15	0	0.00	41.95	0	1,596	0.00%
2024/01/30	0.1	42.60	0	0.00	42.00	0.1	1,569	0.00%
2024/01/26	0	43.15	0	0.00	42.95	0	1,570	0.00%
2024/01/25	0	0.00	1	43.45	43.40	-1	1,583	-0.06%
2024/01/23	0	43.00	0	0.00	42.85	0	1,631	0.00%
2024/01/22	1	41.95	2	42.30	42.60	-1	1,614	-0.06%
2024/01/19	0	42.95	0	0.00	43.05	0	1,569	0.00%
2024/01/18	0	43.00	0	0.00	42.50	0	1,564	0.00%
2024/01/16	1	43.31	0	0.00	43.65	1	1,514	0.07%
2024/01/10	5.3	44.82	0	0.00	44.50	5.3	1,561	0.34%
2024/01/08	1	47.70	36	47.99	46.60	-35	1,523	-2.30%
2024/01/05	4.1	45.50	3	45.33	45.60	1.1	1,389	0.08%
2024/01/03	1	45.30	0	0.00	45.05	1	1,395	0.07%
2024/01/02	15	46.20	2	46.45	46.35	13	1,371	0.95%
2023/12/29	0	0.00	3	46.37	46.30	-3	1,373	-0.22%
2023/12/28	1	45.85	0.6	45.96	46.15	0.4	1,391	0.03%
2023/12/27	0	0.00	1	46.55	46.25	-1	1,379	-0.07%
2023/12/25	2	45.05	8	45.26	45.60	-6	1,334	-0.45%
2023/12/22	1	43.85	2	44.38	44.00	-1	1,290	-0.08%
2023/12/21	0	0.00	2	43.40	43.40	-2	1,285	-0.16%
2023/12/19	2	44.20	0	0.00	43.40	2	1,278	0.16%
2023/12/15	1	45.60	0.3	45.35	45.35	0.7	1,268	0.06%
2023/12/14	0	0.00	1	45.55	45.20	-1	1,257	-0.08%
2023/12/12	1.1	44.12	0	0.00	44.25	1.1	1,256	0.09%
2023/12/08	1	44.55	2	44.75	44.60	-1	1,272	-0.08%
2023/12/05	0	45.45	0	0.00	45.15	0	1,270	0.00%
2023/12/04	2	46.15	0	0.00	45.60	2	1,269	0.16%
2023/11/30	1	45.85	7	45.95	45.85	-6	1,280	-0.47%
2023/11/24	0	0.00	3	45.60	45.60	-3	1,284	-0.23%
2023/11/23	7	45.56	6	45.53	45.35	1	1,285	0.08%
2023/11/22	2	45.15	3	45.00	45.15	-1	1,267	-0.08%
2023/11/21	2	45.20	5	45.09	45.05	-3	1,267	-0.24%
2023/11/20	4	45.20	6	45.15	45.05	-2	1,259	-0.16%
2023/11/15	8	44.44	4	44.30	44.55	4	1,253	0.32%
2023/11/14	0	42.85	0	0.00	43.10	0	1,213	0.00%
2023/11/13	0	42.90	2	43.20	42.95	-2	1,230	-0.16%
2023/11/10	2	42.95	1	42.80	42.65	1	1,257	0.08%
2023/11/07	1.1	43.36	5	43.45	43.20	-4	1,324	-0.30%
2023/11/03	0	0.00	2.3	43.24	43.65	-2.3	1,361	-0.17%
2023/11/01	0	42.70	3	42.80	42.25	-3	1,415	-0.21%
2023/10/30	1	41.70	0	0.00	41.70	1	1,444	0.07%
2023/10/27	3	41.95	0	0.00	41.65	3	1,575	0.19%
2023/10/26	0.1	41.95	0	0.00	41.70	0.1	1,598	0.00%
2023/10/25	0	42.75	0	0.00	42.50	0	1,602	0.00%
2023/10/24	0.3	42.05	0	0.00	42.10	0.3	1,619	0.02%
2023/10/20	0	41.90	0	0.00	41.90	0	1,639	0.00%
2023/10/19	0	0.00	4	42.45	42.35	-4	1,649	-0.24%
2023/10/18	4.1	42.08	1	43.40	43.40	3.1	1,650	0.18%
2023/10/17	2	43.30	0	0.00	42.95	2	1,591	0.13%
2023/10/16	0	0.00	1	43.05	43.00	-1	1,599	-0.06%
2023/10/13	5	43.33	0	0.00	43.45	5	1,616	0.31%
2023/10/12	3	43.85	0	0.00	43.80	3	1,635	0.18%
2023/10/05	0	0.00	1	43.95	43.90	-1	1,682	-0.06%
2023/10/04	1	42.75	0	0.00	42.85	1	1,694	0.06%
2023/10/03	2	44.40	0	0.00	43.85	2	1,690	0.12%
2023/09/28	1	43.90	0	0.00	43.90	1	1,759	0.06%
2023/09/27	0	44.30	0	0.00	44.20	0	1,773	0.00%
2023/09/26	1	44.65	0	0.00	44.40	1	1,788	0.06%
2023/09/25	1	45.05	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	0.00	2	44.83	45.00	-2	1,800	-0.11%
2023/09/21	1	44.65	0	0.00	44.60	1	1,810	0.06%
2023/09/20	0	0.00	2	45.75	45.70	-2	1,807	-0.11%
2023/09/15	1	46.55	0	0.00	46.40	1	1,901	0.05%
2023/09/13	2	46.40	0	0.00	46.10	2	2,019	0.10%
2023/09/12	0	0.00	1	46.15	46.10	-1	2,056	-0.05%
2023/09/11	1	45.90	0	0.00	45.30	1	2,084	0.05%
2023/09/06	23	46.48	2	46.60	46.30	21	2,261	0.93%
2023/09/01	2	46.90	2	46.80	46.70	0	2,337	0.00%
2023/08/29	1	44.90	0	0.00	45.20	1	2,427	0.04%
2023/08/28	0	44.90	0	0.00	44.60	0	2,465	0.00%
2023/08/25	1	44.90	1	45.15	44.85	0	2,498	0.00%
2023/08/24	0	45.20	1	45.00	45.00	-1	2,643	-0.04%
2023/08/23	0	0.00	1	44.70	44.75	-1	2,660	-0.04%
2023/08/22	0.1	44.58	0	0.00	44.40	0.1	2,670	0.00%
2023/08/17	0	44.65	0	0.00	45.30	0	2,681	0.00%
2023/08/16	1	44.95	0	0.00	44.70	1	2,684	0.04%
2023/08/15	6	45.13	0	0.00	45.20	6	2,670	0.22%
2023/08/14	1	45.40	0	0.00	45.25	1	2,674	0.04%
2023/08/11	2	47.20	0	0.00	46.60	2	2,659	0.08%
2023/08/09	2	47.90	2	48.35	48.00	0	2,636	0.00%
2023/08/07	2	49.23	1	48.80	49.20	1	2,614	0.04%
2023/08/04	12	50.19	0	0.00	49.80	12	2,602	0.46%
2023/08/02	1	50.70	1	51.60	50.80	0	2,582	0.00%
2023/08/01	2	52.15	7	52.16	51.60	-5	2,620	-0.19%
2023/07/28	1	49.60	0	0.00	49.55	1	2,500	0.04%
2023/07/26	2	49.25	0	0.00	48.80	2	2,499	0.08%
2023/07/25	2	48.55	0	0.00	48.50	2	2,515	0.08%
2023/07/24	2	48.60	0	0.00	48.45	2	2,521	0.08%
2023/07/21	3	49.40	1	49.20	49.15	2	2,528	0.08%
2023/07/19	1	49.40	0	0.00	49.10	1	2,594	0.04%
2023/07/18	0	0.00	4	49.60	49.50	-4	2,641	-0.15%
2023/07/13	2	49.40	3	49.30	48.80	-1	2,804	-0.04%
2023/07/11	0.1	49.40	0	0.00	49.40	0.1	2,870	0.00%
2023/07/10	0	0.00	1	49.05	49.00	-1	2,904	-0.03%
2023/07/07	2	49.68	5	49.66	49.45	-3	2,932	-0.10%
2023/07/06	1	50.60	0	0.00	50.30	1	2,992	0.03%
2023/07/05	2	51.45	1	52.30	51.10	1	2,980	0.03%
2023/07/04	0	0.00	7	51.80	51.40	-7	2,987	-0.23%
2023/06/30	0	0.00	0.5	51.90	52.00	-0.5	3,065	-0.02%
2023/06/29	0	0.00	1	51.80	51.40	-1	3,105	-0.03%
2023/06/28	1.1	51.33	0	0.00	51.20	1.1	3,222	0.03%
2023/06/27	4	51.88	0	0.00	51.50	4	3,327	0.12%
2023/06/26	2	53.20	2	53.20	53.10	0	3,678	0.00%
2023/06/21	3	53.47	0	0.00	53.10	3	4,167	0.07%
2023/06/20	1	53.10	2	53.10	53.10	-1	4,202	-0.02%
2023/06/19	9	53.26	4	53.65	53.80	5	4,263	0.12%
2023/06/16	2	52.70	8	52.35	52.20	-6	4,183	-0.14%
2023/06/15	3	52.00	7	51.80	51.70	-4	4,154	-0.10%
2023/06/14	13	53.02	5	52.86	52.40	8	4,132	0.19%
2023/06/13	12	52.93	1	52.90	53.00	11	4,031	0.27%
2023/06/12	3	51.80	5	51.92	51.90	-2	4,001	-0.05%
2023/06/09	4	52.55	0	0.00	52.50	4	3,996	0.10%
2023/06/08	0	0.00	1	52.40	52.40	-1	3,997	-0.03%
2023/06/07	0	0.00	6	53.08	53.00	-6	4,021	-0.15%
2023/06/06	0	0.00	1	52.70	52.70	-1	4,001	-0.02%
2023/06/05	1	52.90	4	52.80	52.60	-3	4,025	-0.07%
2023/06/02	0	0.00	1	51.60	51.40	-1	4,000	-0.02%
2023/06/01	6	51.60	3	51.93	51.60	3	4,083	0.07%
2023/05/31	3	51.10	1	51.10	51.20	2	4,171	0.05%
2023/05/30	1	52.00	2	51.80	51.70	-1	4,221	-0.02%
2023/05/29	2	49.90	0.2	50.00	49.90	1.8	4,183	0.04%
2023/05/25	1	49.70	0	49.70	49.80	1	4,252	0.02%
2023/05/24	1	49.70	0	0.00	49.70	1	4,264	0.02%
2023/05/23	1	49.65	0	0.00	49.55	1	4,253	0.02%
2023/05/22	1	49.55	5	49.40	49.40	-4	4,259	-0.09%
2023/05/19	0	0.00	1	48.55	48.60	-1	4,270	-0.02%
2023/05/18	5	48.50	8	48.43	48.45	-3	4,275	-0.07%
2023/05/17	0	0.00	1	48.25	48.35	-1	4,271	-0.02%
2023/05/16	3	47.75	0	0.00	47.60	3	4,252	0.07%
2023/05/11	0	46.75	0	0.00	46.65	0	4,283	0.00%
2023/05/10	2	47.38	0	0.00	47.40	2	4,273	0.05%
2023/05/09	1	47.60	0	0.00	47.65	1	4,302	0.02%
2023/05/08	0	47.75	0	0.00	47.60	0	4,328	0.00%
2023/05/05	0	0.00	5	49.20	49.05	-5	4,276	-0.12%
2023/05/04	0	0.00	1	49.60	49.60	-1	4,358	-0.02%
2023/05/03	0	49.75	0	0.00	49.50	0	4,427	0.00%
2023/05/02	0	50.10	0	0.00	50.10	0	4,478	0.00%
2023/04/28	1	50.00	2	49.80	49.90	-1	4,512	-0.02%
2023/04/27	3	49.50	0	0.00	49.35	3	4,492	0.07%
2023/04/26	0	49.49	0	0.00	49.50	0	4,494	0.00%
2023/04/25	5	50.54	2	51.85	49.70	3	4,496	0.07%
2023/04/24	0	51.70	0	0.00	51.60	0	4,486	0.00%
2023/04/21	2	51.16	4	53.00	51.00	-2	4,586	-0.04%
2023/04/20	7	52.47	0.2	52.80	52.30	6.8	4,709	0.14%
2023/04/18	5	54.00	4	54.18	53.90	1	4,725	0.02%
2023/04/17	0	0.00	0.5	53.60	53.90	-0.5	4,702	-0.01%
2023/04/14	1.7	53.67	2	54.35	53.80	-0.3	4,682	-0.01%
2023/04/13	4.2	53.51	1	53.50	53.00	3.2	4,615	0.07%
2023/04/12	4	53.40	3	53.73	53.80	1	4,575	0.02%
2023/04/11	12	54.10	4.6	53.72	54.20	7.4	4,542	0.16%
2023/04/10	0.2	52.20	0	0.00	52.20	0.2	4,466	0.00%
2023/04/07	0	52.60	0	0.00	52.40	0	4,439	0.00%
2023/04/06	2	52.40	8	52.30	52.30	-6	4,413	-0.14%
2023/03/31	0	0.00	5	53.72	53.20	-5	4,374	-0.11%
2023/03/29	7	53.50	2	53.30	53.10	5	4,316	0.12%
2023/03/28	6	53.43	14	53.53	53.30	-8	4,231	-0.19%
2023/03/27	21	55.14	4.7	55.88	54.00	16.3	4,160	0.39%
2023/03/24	16	54.98	22	54.40	55.70	-6	3,841	-0.16%
2023/03/23	2	50.80	0	0.00	50.70	2	3,376	0.06%
2023/03/22	3.2	50.76	6.3	50.92	51.00	-3.1	3,377	-0.09%
2023/03/20	0	48.70	0	0.00	48.80	0	3,368	0.00%
2023/03/17	1	48.15	0	0.00	48.25	1	3,403	0.03%
2023/03/16	1	47.75	0	0.00	47.75	1	3,406	0.03%
2023/03/15	1	48.00	0	0.00	48.00	1	3,425	0.03%
2023/03/14	1	48.20	2	48.25	48.15	-1	3,446	-0.03%
2023/03/13	1	48.01	0	0.00	48.85	1	3,453	0.03%
2023/03/10	2.1	48.66	1	48.55	48.50	1.1	3,450	0.03%
2023/03/09	1.1	50.10	2	51.30	50.00	-0.9	3,442	-0.03%
2023/03/08	0	0.00	8	50.94	51.10	-8	3,450	-0.23%
2023/03/07	0.3	50.20	6	50.25	50.50	-5.7	3,408	-0.17%
2023/03/06	5	50.10	9	49.84	50.10	-4	3,385	-0.12%
2023/03/03	6	48.69	0	0.00	48.65	6	3,309	0.18%
2023/03/02	1.1	46.26	2	46.25	46.45	-0.9	3,204	-0.03%
2023/03/01	2.1	47.17	11	47.17	47.15	-8.9	3,136	-0.28%
2023/02/24	2	49.45	0	0.00	49.15	2	3,040	0.07%
2023/02/20	0	0.00	1	50.00	50.40	-1	3,075	-0.03%
2023/02/17	0	0.00	4	49.98	49.80	-4	3,135	-0.13%
2023/02/13	1	48.60	0	0.00	48.60	1	3,486	0.03%
2023/02/10	1	48.95	6	49.00	48.60	-5	3,575	-0.14%
2023/02/08	1.8	50.30	0	0.00	50.30	1.8	3,610	0.05%
2023/02/07	0	0.00	3	50.20	50.40	-3	3,610	-0.08%
2023/02/06	1	50.20	1	50.10	50.20	0	3,620	0.00%
2023/02/03	15	50.74	6	50.88	50.50	9	3,572	0.25%
2023/02/02	3	51.80	9.1	51.40	51.00	-6.1	3,538	-0.17%
2023/02/01	6	50.62	6	50.95	51.20	0	3,466	0.00%
2023/01/31	6	50.00	3	50.00	50.00	3	3,418	0.09%
2023/01/30	5	49.28	0	0.00	49.15	5	3,377	0.15%
2023/01/17	0	0.00	2	48.75	48.75	-2	3,342	-0.06%
2023/01/16	0	0.00	9.3	48.85	48.75	-9.3	3,342	-0.28%
2023/01/13	12.3	49.12	0	0.00	48.85	12.3	3,331	0.37%
2023/01/12	1	49.60	10	49.30	49.30	-9	3,357	-0.27%
2023/01/11	6	50.18	1	50.80	50.20	5	3,330	0.15%
2023/01/10	9.2	50.00	4	49.94	50.10	5.2	3,233	0.16%
2023/01/09	1	46.95	5	47.78	48.35	-4	3,069	-0.13%
2023/01/06	13.1	46.46	3	46.77	46.25	10.1	3,021	0.33%
2023/01/05	4	48.03	11	47.00	48.05	-7	3,003	-0.23%
2023/01/03	10	44.90	0	0.00	45.10	10	2,957	0.34%
2022/12/30	0	0.00	0	45.00	44.75	0	2,972	0.00%
2022/12/29	0	45.00	1	44.90	44.90	-1	2,986	-0.03%
2022/12/28	0.2	45.80	0	0.00	45.60	0.2	3,008	0.01%
2022/12/27	0	47.00	0	0.00	46.60	0	3,005	0.00%
2022/12/22	0	0.00	0	46.95	47.05	0	3,086	0.00%
2022/12/21	0	0.00	1	47.80	47.00	-1	3,128	-0.03%
2022/12/19	1	47.60	0	47.80	48.45	1	3,271	0.03%
2022/12/15	1	49.50	0	0.00	48.85	1	3,281	0.03%
2022/12/14	1	47.80	1	48.85	49.20	0	3,271	0.00%
2022/12/13	0	0.00	3	47.92	48.25	-3	3,195	-0.09%
2022/12/09	1	46.50	0	0.00	46.45	1	3,163	0.03%
2022/12/06	1.1	47.41	0	0.00	47.10	1.1	3,142	0.03%
2022/12/05	0	0.00	1	48.35	48.25	-1	3,117	-0.03%
2022/12/02	0	0.00	1	47.70	47.70	-1	3,101	-0.03%
2022/12/01	3	47.57	1	47.90	47.30	2	3,097	0.06%
2022/11/30	0	0.00	4	46.94	47.00	-4	3,108	-0.13%
2022/11/22	1.1	45.69	1	45.50	45.75	0.1	3,204	0.00%
2022/11/21	1	45.85	0	0.00	45.55	1	3,213	0.03%
2022/11/18	0	46.15	7	45.72	45.75	-7	3,220	-0.22%
2022/11/17	7	46.28	2	46.35	46.50	5	3,202	0.16%
2022/11/16	2	46.35	1.3	46.43	46.50	0.8	3,187	0.02%
2022/11/15	4.1	45.49	1	45.56	46.20	3.1	3,176	0.10%
2022/11/14	2	46.28	6.1	45.85	46.00	-4.1	3,231	-0.13%
2022/11/11	8	45.24	1.2	45.06	44.95	6.8	3,195	0.21%
2022/11/10	5	44.35	2	44.40	44.45	3	3,173	0.09%
2022/11/09	5	44.07	2	43.95	44.25	3	3,162	0.09%
2022/11/08	2	43.20	4	43.68	42.95	-2	3,088	-0.06%
2022/11/07	1	40.90	0	0.00	41.65	1	3,075	0.03%
2022/11/04	3.1	41.29	0	0.00	41.55	3.1	3,092	0.10%
2022/11/02	0	0.00	7.2	42.44	42.45	-7.2	3,087	-0.23%
2022/11/01	0	0.00	7.1	41.40	41.35	-7.1	3,085	-0.23%
2022/10/31	1	41.05	1	41.05	41.10	0	3,138	0.00%
2022/10/28	5.3	40.97	0	0.00	40.55	5.3	3,167	0.17%
2022/10/27	0	0.00	1.2	41.86	42.60	-1.2	3,166	-0.04%
2022/10/26	1.2	41.12	0	0.00	41.25	1.2	3,229	0.04%
2022/10/25	30	41.73	0	0.00	41.80	30	3,245	0.92%
2022/10/24	2	43.03	1	42.35	42.35	1	3,269	0.03%
2022/10/21	2.1	42.58	0	0.00	42.15	2.1	3,345	0.06%
2022/10/19	8	43.36	3	43.72	43.20	5	3,842	0.13%
2022/10/18	1	43.40	1	43.65	43.65	0	3,831	0.00%
2022/10/17	1	42.70	1	43.00	43.00	0	3,842	0.00%
2022/10/14	3	42.87	4.2	42.97	43.00	-1.2	3,880	-0.03%
2022/10/13	6.2	42.17	4.1	41.19	40.55	2.1	3,890	0.05%
2022/10/12	0.1	41.60	0.3	42.20	42.25	-0.2	3,880	-0.01%
2022/10/07	0	0.00	2	43.45	43.05	-2	3,897	-0.05%
2022/10/06	0.1	43.60	1	43.75	43.50	-0.9	3,908	-0.02%
2022/10/05	4	43.95	3.6	43.34	43.25	0.5	3,915	0.01%
2022/10/04	2	43.10	10.1	42.94	43.10	-8.1	3,920	-0.21%
2022/10/03	0	0.00	3	41.25	41.65	-3	3,915	-0.08%
2022/09/30	0	0.00	20.2	40.80	41.45	-20.2	3,944	-0.51%
2022/09/29	0.1	40.50	1	40.60	40.90	-0.9	3,985	-0.02%
2022/09/27	0	0.00	2.2	40.31	41.70	-2.2	4,059	-0.05%
2022/09/26	2.1	41.54	0.3	41.43	40.20	1.8	4,066	0.04%
2022/09/23	0	0.00	30	43.95	43.90	-30	4,046	-0.74%
2022/09/22	12.1	44.86	0	0.00	45.45	12.1	4,042	0.30%
2022/09/21	6.1	46.02	0	0.00	45.65	6.1	4,062	0.15%
2022/09/20	0.1	46.50	0	0.00	46.30	0.1	4,082	0.00%
2022/09/19	15.1	46.30	0	0.00	46.25	15.1	4,136	0.37%
2022/09/16	1.3	47.31	0	0.00	46.85	1.3	4,217	0.03%
2022/09/15	1	48.05	0	0.00	47.80	1	4,268	0.02%
2022/09/14	2	47.90	20	48.00	48.15	-18	4,373	-0.41%
2022/09/13	0	0.00	15	49.15	48.75	-15	4,449	-0.34%
2022/09/08	1	48.55	0	0.00	48.85	1	4,719	0.02%
2022/09/07	0	48.30	1	47.90	48.15	-1	4,792	-0.02%
2022/09/06	1	48.47	0	0.00	48.50	1	4,851	0.02%
2022/09/05	1	50.10	1	50.30	50.10	0	4,850	0.00%
2022/09/02	1	51.49	1	51.60	50.80	0	4,900	0.00%
2022/09/01	2	51.75	0	0.00	51.60	2	4,929	0.04%
2022/08/31	10	51.70	0	0.00	51.60	10	4,911	0.20%
2022/08/30	0	0.00	0.1	51.30	51.40	-0.1	4,966	0.00%
2022/08/29	0.1	49.85	3	50.00	49.90	-2.9	4,957	-0.06%
2022/08/26	1	52.30	12	52.05	51.60	-11	4,968	-0.22%
2022/08/25	0	0.00	1	51.80	51.80	-1	5,039	-0.02%
2022/08/24	1	51.00	0	0.00	50.60	1	5,118	0.02%
2022/08/23	1	51.10	0	0.00	50.90	1	5,206	0.02%
2022/08/22	2	51.30	0	0.00	51.30	2	5,278	0.04%
2022/08/19	0	0.00	12	52.67	52.70	-12	5,298	-0.23%
2022/08/18	2	51.80	0	0.00	51.30	2	5,309	0.04%
2022/08/17	0	0.00	1	51.70	52.30	-1	5,316	-0.02%
2022/08/16	1	51.20	1	51.30	51.40	0	5,307	0.00%
2022/08/15	5	50.90	0	0.00	51.30	5	5,343	0.09%
2022/08/12	0	0.00	13	50.28	50.40	-13	5,469	-0.24%
2022/08/11	0	0.00	3	49.07	49.10	-3	5,628	-0.05%
2022/08/10	0.1	47.30	0	0.00	47.60	0.1	5,761	0.00%
2022/08/09	0	47.45	1	47.05	47.35	-1	5,969	-0.02%
2022/08/08	0	0.00	7	47.60	47.65	-7	6,011	-0.12%
2022/08/05	0	0.00	50	48.09	48.35	-50	6,018	-0.83%
2022/08/04	1	47.25	0	0.00	47.50	1	6,038	0.02%
2022/08/02	4	48.00	0	0.00	47.50	4	6,116	0.07%
2022/08/01	2	49.25	0	0.00	49.45	2	6,186	0.03%
2022/07/28	12	49.11	2	48.85	48.70	10	6,266	0.16%
2022/07/27	2	49.70	7	49.49	49.65	-5	6,253	-0.08%
2022/07/26	29	52.31	16	51.76	51.60	13	6,171	0.21%
2022/07/25	0	0.00	1	51.10	51.60	-1	5,855	-0.02%
2022/07/21	1	51.20	35	51.40	51.70	-34	6,093	-0.56%
2022/07/20	2	50.81	7	50.90	50.60	-5	6,118	-0.08%
2022/07/19	0	0.00	5	49.95	50.50	-5	6,239	-0.08%
2022/07/18	2	50.30	1	50.10	50.40	1	6,351	0.02%
2022/07/15	1	48.70	0	0.00	49.30	1	6,377	0.02%
2022/07/14	0	0.00	6	48.10	48.55	-6	6,424	-0.09%
2022/07/13	6	47.46	1	47.60	47.35	5	6,440	0.08%
2022/07/12	1	46.30	30	46.10	46.10	-29	6,520	-0.44%
2022/07/11	0	0.00	1	48.55	48.55	-1	6,623	-0.02%
2022/07/08	1	48.07	4	48.50	48.50	-3	6,674	-0.04%
2022/07/07	4.2	47.56	4	47.17	47.85	0.1	6,678	0.00%
2022/07/06	1	46.80	0	0.00	45.65	1	6,726	0.01%
2022/07/05	41	47.85	2	49.35	48.60	39	6,922	0.56%
2022/07/01	22.1	48.97	6	50.89	47.55	16.1	6,997	0.23%
2022/06/30	21	50.65	3.7	50.78	50.70	17.3	6,946	0.25%
2022/06/29	4	52.65	2	52.80	52.60	2	6,934	0.03%
2022/06/28	1.1	52.50	1.2	52.40	52.40	-0.1	6,962	0.00%
2022/06/27	0.2	52.07	2	51.70	52.10	-1.9	7,128	-0.03%
2022/06/24	0.1	52.20	2	51.05	51.00	-1.9	7,542	-0.03%
2022/06/22	2.3	50.70	0	0.00	49.70	2.3	7,538	0.03%
2022/06/21	6.1	51.24	2	52.10	52.00	4.1	7,515	0.05%
2022/06/20	8.1	50.66	10	50.12	49.30	-1.9	7,558	-0.03%
2022/06/17	0.2	52.49	0	0.00	52.10	0.2	7,487	0.00%
2022/06/15	0.1	56.80	1	56.80	56.50	-1	7,647	-0.01%
2022/06/13	6	57.53	8	57.73	57.50	-2	7,996	-0.03%
2022/06/10	1.1	59.52	0	0.00	59.60	1.1	8,249	0.01%
2022/06/09	6	60.52	0	0.00	60.70	6	8,367	0.07%
2022/06/08	0.1	61.12	1	60.70	60.40	-0.9	8,512	-0.01%
2022/06/07	2.1	61.75	1	61.80	61.90	1.1	8,811	0.01%
2022/06/06	0.1	61.90	0	0.00	62.60	0.1	9,027	0.00%
2022/06/02	3	62.80	0	0.00	62.30	3	9,578	0.03%
2022/06/01	10	62.90	0	0.00	62.90	10	10,022	0.10%
2022/05/31	3.1	64.26	2	63.75	63.50	1.1	10,685	0.01%
2022/05/30	2	64.10	7	64.13	64.10	-5	10,894	-0.05%
2022/05/27	0	0.00	4	63.28	63.00	-4	11,305	-0.04%
2022/05/26	52	63.36	51	62.31	62.50	1	11,909	0.01%
2022/05/25	4	62.68	3	62.20	62.60	1	13,324	0.01%
2022/05/24	6	62.60	7	61.44	61.40	-1	13,840	-0.01%
2022/05/23	1	63.00	3	63.07	62.50	-2	14,306	-0.01%
2022/05/20	6	62.88	1	62.70	63.00	5	15,161	0.03%
2022/05/19	3	62.23	63	61.87	63.80	-60	15,365	-0.39%
2022/05/18	8	62.24	4	62.40	61.80	4	15,854	0.03%
2022/05/17	2	60.85	3	61.90	62.50	-1	16,321	-0.01%
2022/05/16	1	59.60	0	0.00	59.60	1	17,397	0.01%
2022/05/13	0.1	58.50	1	59.10	59.10	-0.9	18,237	0.00%
2022/05/11	51	57.71	0	0.00	58.00	51	19,436	0.26%
2022/05/10	0	0.00	2	58.20	58.90	-2	20,231	-0.01%
2022/05/09	11	58.03	9	57.31	57.10	2	21,633	0.01%
2022/05/06	0	0.00	2	59.90	60.80	-2	22,152	-0.01%
2022/05/05	1.1	60.70	1	60.80	60.60	0.1	22,940	0.00%
2022/05/04	1	60.40	1	60.00	59.60	0	23,710	0.00%
2022/05/03	0	0.00	4	60.68	60.50	-4	24,349	-0.02%
2022/04/29	1	59.30	0	0.00	58.70	1	25,173	0.00%
2022/04/28	3	59.11	1	58.70	58.90	2	25,896	0.01%
2022/04/27	8	57.40	6	57.17	57.90	2	27,075	0.01%
2022/04/26	2	59.70	7	59.81	59.20	-5	28,268	-0.02%
2022/04/25	9.4	59.37	6	59.10	59.10	3.4	29,290	0.01%
2022/04/22	7	62.01	6	62.80	62.10	1	30,060	0.00%
2022/04/21	4	62.08	0	0.00	62.10	4	30,703	0.01%
2022/04/20	18.1	62.27	6	62.00	62.10	12.1	31,446	0.04%
2022/04/19	1	63.60	0	0.00	62.40	1	32,364	0.00%
2022/04/18	2	62.85	0	0.00	62.30	2	33,514	0.01%
2022/04/15	26.1	63.20	1	63.50	62.90	25.1	34,592	0.07%
2022/04/14	1.1	65.21	1	65.50	65.50	0.1	35,611	0.00%
2022/04/13	1	65.40	3	65.70	65.80	-2	36,100	-0.01%
2022/04/12	1.2	65.65	2	65.15	64.80	-0.8	36,756	0.00%
2022/04/11	18.2	65.68	1	66.60	65.50	17.2	36,704	0.05%
2022/04/08	1	68.60	0	0.00	68.60	1	36,499	0.00%
2022/04/07	4.1	69.23	5	70.14	68.40	-1	36,448	0.00%
2022/04/06	0	70.40	0	0.00	70.40	0	36,319	0.00%
2022/04/01	1.1	70.80	0	0.00	71.20	1.1	36,277	0.00%
2022/03/31	2	72.05	2	72.30	71.50	0	36,243	0.00%
2022/03/30	5.2	73.21	14	72.80	72.20	-8.8	36,175	-0.02%
2022/03/29	20	73.74	12	73.78	73.90	8	35,984	0.02%
2022/03/28	2.2	69.58	0	0.00	69.80	2.2	35,529	0.01%
2022/03/25	2	70.55	1	71.80	70.70	1	35,455	0.00%
2022/03/24	3	71.83	0	0.00	72.10	3	35,367	0.01%
2022/03/23	4	71.98	1	71.70	71.60	3	35,323	0.01%
2022/03/22	1.1	71.64	6	71.60	71.80	-4.9	35,238	-0.01%
2022/03/21	1	72.10	11	72.33	72.30	-10	35,157	-0.03%
2022/03/18	11	70.17	5	71.80	71.80	6	35,096	0.02%
2022/03/17	13	70.84	19	71.30	71.60	-6	34,960	-0.02%
2022/03/16	32	68.88	11	68.55	68.50	21	34,790	0.06%
2022/03/15	6.2	68.79	11	68.90	69.40	-4.8	34,637	-0.01%
2022/03/14	13	71.48	7	71.81	71.20	6	34,394	0.02%
2022/03/11	7	70.96	12	71.52	71.10	-5	34,263	-0.01%
2022/03/10	33	71.21	11	71.14	71.00	22	34,145	0.06%
2022/03/09	18.1	69.75	13	69.85	69.90	5.1	33,836	0.02%
2022/03/08	22.3	71.32	14	69.51	68.60	8.3	33,819	0.02%
2022/03/07	6.2	71.24	23	71.56	71.30	-16.8	33,300	-0.05%
2022/03/04	33	75.61	36	75.11	74.30	-3.1	32,853	-0.01%
2022/03/03	37.1	79.05	32	79.00	78.70	5.1	32,178	0.02%
2022/03/02	38.4	78.24	26.5	78.43	78.50	11.9	31,991	0.04%
2022/03/01	51.2	78.87	41	79.61	80.10	10.2	31,546	0.03%
2022/02/25	115.9	81.44	113.2	79.92	79.00	2.7	30,972	0.01%	大買/大賣/
2022/02/24	43.3	87.55	25	86.03	85.80	18.3	29,671	0.06%
2022/02/23	28	88.49	47.3	89.38	90.30	-19.3	29,280	-0.07%
2022/02/22	41.4	88.62	28	88.29	86.90	13.4	28,803	0.05%
2022/02/21	35.1	88.70	28.5	88.82	88.40	6.6	27,971	0.02%
2022/02/18	77.4	89.73	46.1	89.89	90.30	31.3	27,695	0.11%
2022/02/17	46.3	92.30	50.1	92.20	92.00	-3.8	27,061	-0.01%
2022/02/16	65.2	94.60	32	93.80	91.80	33.2	26,492	0.13%
2022/02/15	82.4	98.68	85	97.27	95.30	-2.6	25,583	-0.01%
2022/02/14	42.1	99.21	34	99.28	100.00	8.1	25,125	0.03%
2022/02/11	54	101.54	38.1	100.89	100.00	16	24,836	0.06%
2022/02/10	28	101.70	34	102.15	101.00	-6	24,267	-0.02%
2022/02/09	60	99.17	80.7	101.07	103.50	-20.7	23,517	-0.09%
2022/02/08	30	93.84	39.8	94.96	94.80	-9.8	22,098	-0.04%
2022/02/07	25	93.14	16	93.51	93.40	9	21,517	0.04%
2022/01/26	16	87.99	24	89.70	90.00	-8	20,715	-0.04%
2022/01/25	32.2	89.28	18	88.71	86.60	14.2	20,009	0.07%
2022/01/24	11.2	91.13	15	92.13	90.80	-3.8	19,444	-0.02%
2022/01/21	19.6	93.72	16.4	93.20	91.80	3.2	18,561	0.02%
2022/01/20	26.2	95.73	21.1	96.30	96.50	5.1	17,831	0.03%
2022/01/19	57	94.48	76.3	93.56	95.90	-19.3	16,595	-0.12%
2022/01/18	56.1	94.73	64.1	92.50	91.60	-8	15,243	-0.05%
2022/01/17	54.1	91.85	73.1	91.64	94.20	-19	14,151	-0.13%
2022/01/14	16.3	88.04	8	88.30	88.00	8.3	13,253	0.06%
2022/01/13	43	91.19	5	90.40	88.60	38	12,515	0.30%
2022/01/12	26	93.70	36.2	93.80	92.70	-10.2	11,747	-0.09%
2022/01/11	23	94.01	46	94.09	92.70	-23	10,845	-0.21%
2022/01/10	33.1	92.27	33	93.46	94.20	0.1	9,689	0.00%
2022/01/07	79	87.96	61.7	88.78	89.10	17.3	8,554	0.20%
2022/01/06	19	84.51	14	85.14	85.20	5	7,408	0.07%
2022/01/05	28	82.09	46.3	82.27	84.10	-18.3	6,874	-0.27%
2022/01/04	6	78.60	6	78.80	79.40	0	6,190	0.00%
2022/01/03	7.1	78.25	9	77.98	79.00	-1.9	6,155	-0.03%
2021/12/30	1	76.30	0	0.00	76.70	1	6,102	0.02%
2021/12/28	0	0.00	2	76.70	76.70	-2	6,198	-0.03%
2021/12/27	5	77.42	5	77.00	77.50	0	6,224	0.00%
2021/12/24	6.1	76.46	1	76.30	76.20	5.1	6,253	0.08%
2021/12/23	0	0.00	11	76.43	76.80	-11	6,263	-0.18%
2021/12/22	1	75.90	0	0.00	75.90	1	6,285	0.02%
2021/12/20	2	76.20	0	0.00	75.80	2	6,313	0.03%
2021/12/17	3	76.50	0	0.00	76.50	3	6,360	0.05%
2021/12/16	2	77.70	0	0.00	78.10	2	6,379	0.03%
2021/12/15	0	0.00	1	76.90	76.90	-1	6,387	-0.02%
2021/12/14	7	77.10	0	0.00	76.80	7	6,431	0.11%
2021/12/13	29	78.84	13	79.22	79.50	16	6,391	0.25%
2021/12/10	7	77.31	0	77.48	77.30	7	6,414	0.11%
2021/12/08	9	79.10	2.1	79.06	78.30	6.9	6,306	0.11%
2021/12/07	1	80.70	1.1	80.21	79.30	-0.1	6,251	0.00%
2021/12/06	5	79.84	12	80.11	80.20	-7	6,240	-0.11%
2021/12/03	5	79.80	6	79.37	79.40	-1	6,300	-0.02%
2021/12/02	14.1	81.10	21.2	80.40	79.10	-7.1	6,285	-0.11%
2021/12/01	3	79.40	8	78.59	79.60	-5	6,132	-0.08%
2021/11/30	0	0.00	4	77.83	77.40	-4	6,133	-0.07%
2021/11/29	6.1	74.94	1	73.90	75.30	5.1	6,152	0.08%
2021/11/26	13	76.57	10	75.90	76.00	3	6,160	0.05%
2021/11/25	1	79.00	0.5	78.00	78.00	0.5	6,182	0.01%
2021/11/24	16.1	79.48	2	79.00	78.70	14.1	6,157	0.23%
2021/11/23	4	82.08	43.8	81.00	80.20	-39.8	6,120	-0.65%
2021/11/22	1.5	80.80	15.5	81.05	80.40	-14	5,966	-0.23%
2021/11/19	0	0.00	27	79.39	79.00	-27	5,948	-0.45%
2021/11/18	1	79.40	5	79.28	79.10	-4	6,018	-0.07%
2021/11/17	0	0.00	4	78.85	78.70	-4	6,031	-0.07%
2021/11/16	4	77.88	3	78.40	77.30	1	6,117	0.02%
2021/11/15	5	77.92	0	0.00	77.50	5	6,384	0.08%
2021/11/12	8	78.18	13	78.16	77.00	-5	6,765	-0.07%
2021/11/11	14	80.29	6	81.17	80.90	8	6,873	0.12%
2021/11/10	2	78.75	14.2	79.39	80.90	-12.2	6,888	-0.18%
2021/11/09	1	76.00	0	0.00	75.90	1	7,171	0.01%
2021/11/08	5	75.00	6	74.83	76.60	-1	7,199	-0.01%
2021/11/05	11	77.04	6	76.57	76.90	5	7,218	0.07%
2021/11/04	2	77.60	8	77.16	76.50	-6	7,294	-0.08%
2021/11/03	1	76.30	1	76.30	76.10	0	7,374	0.00%
2021/11/02	1	75.30	13	76.25	74.80	-12	7,505	-0.16%
2021/11/01	12	76.28	19.2	75.98	76.80	-7.2	7,560	-0.10%
2021/10/29	0	0.00	10	73.31	73.00	-10	7,549	-0.13%
2021/10/28	5	73.70	4	73.53	73.10	1	7,627	0.01%
2021/10/26	3	73.07	25	72.57	71.60	-22	8,181	-0.27%
2021/10/25	1	72.80	1	72.80	72.80	0	8,451	0.00%
2021/10/22	0.1	72.90	2	72.50	72.60	-1.9	8,606	-0.02%
2021/10/21	1	72.10	4	72.50	71.80	-3	8,948	-0.03%
2021/10/20	0	0.00	5	72.46	72.60	-5	9,167	-0.05%
2021/10/19	0	0.00	7	72.36	72.50	-7	9,722	-0.07%
2021/10/18	8.1	70.72	14	70.59	70.20	-5.9	9,712	-0.06%
2021/10/15	0	0.00	4.1	69.63	70.40	-4.1	9,721	-0.04%
2021/10/14	0	0.00	1	66.60	67.50	-1	9,735	-0.01%
2021/10/13	4	68.50	15	67.28	66.90	-11	9,760	-0.11%
2021/10/12	3	68.10	0	0.00	67.90	3	9,755	0.03%
2021/10/08	14	69.37	7	69.83	69.40	7	9,755	0.07%
2021/10/07	0	0.00	6	68.35	69.00	-6	9,784	-0.06%
2021/10/06	1	67.00	15	66.20	67.00	-14	9,789	-0.14%
2021/10/04	1	67.30	4	68.08	67.10	-3	9,757	-0.03%
2021/10/01	4	68.88	0	0.00	68.10	4	9,712	0.04%
2021/09/27	2	72.75	0	0.00	72.30	2	9,687	0.02%
2021/09/24	0	0.00	1	72.60	72.40	-1	9,693	-0.01%
2021/09/23	6	69.35	5	70.12	69.60	1	9,649	0.01%
2021/09/22	1.2	69.90	16	69.78	69.80	-14.8	9,632	-0.15%
2021/09/17	3	70.77	0	0.00	71.80	3	9,625	0.03%
2021/09/16	4.2	71.42	0	0.00	71.10	4.2	9,620	0.04%
2021/09/15	19	73.68	44	72.94	71.80	-25	9,620	-0.26%
2021/09/14	38	73.56	12	73.74	73.80	26	9,572	0.27%
2021/09/13	3	73.67	4	73.35	73.10	-1	9,618	-0.01%
2021/09/10	1	72.90	2	73.60	73.80	-1	9,745	-0.01%
2021/09/09	1	72.70	0	0.00	72.80	1	9,923	0.01%
2021/09/08	8	72.35	5	72.90	72.00	3	10,010	0.03%
2021/09/07	3	74.23	3	75.07	74.30	0	9,933	0.00%
2021/09/06	5	74.94	4	74.33	74.20	1	9,903	0.01%
2021/09/03	6	76.57	3	76.60	76.60	3	9,837	0.03%
2021/09/02	4	77.13	3	78.73	76.80	1	9,771	0.01%
2021/09/01	6	77.52	9	77.69	78.30	-3	9,711	-0.03%
2021/08/31	9	77.26	4	77.20	77.30	5	9,659	0.05%
2021/08/30	2	75.90	4	76.28	76.30	-2	9,577	-0.02%
2021/08/27	2	76.10	4	75.93	76.10	-2	9,578	-0.02%
2021/08/26	5	76.02	4	75.40	75.20	1	9,574	0.01%
2021/08/25	2	76.40	13	76.26	76.50	-11	9,540	-0.12%
2021/08/24	7	74.04	6	74.02	73.90	1	9,429	0.01%
2021/08/23	8	74.25	9	74.66	75.70	-1	9,357	-0.01%
2021/08/20	11	74.35	31	75.38	73.30	-20	9,330	-0.21%
2021/08/19	28.3	75.89	2	76.35	74.90	26.3	9,186	0.29%
2021/08/18	23	81.09	19	81.62	81.20	4	8,892	0.04%
2021/08/17	7.7	84.12	17.6	84.21	84.00	-9.9	8,497	-0.12%
2021/08/16	27.1	82.55	44.2	82.74	83.90	-17.1	8,034	-0.21%
2021/08/13	22.1	81.33	68.1	82.07	81.40	-46	7,646	-0.60%
2021/08/12	2.1	75.52	3	74.93	76.00	-0.9	7,064	-0.01%
2021/08/11	10	74.37	11	74.49	73.90	-1	7,098	-0.01%
2021/08/10	16	75.61	15	74.72	74.90	1	7,179	0.01%
2021/08/09	16.3	78.99	3	77.60	77.40	13.3	7,331	0.18%
2021/08/06	14.2	81.44	20	81.00	80.80	-5.8	7,261	-0.08%
2021/08/05	7	85.01	6	85.05	84.00	1	7,248	0.01%
2021/08/04	2	84.40	5	84.06	84.40	-3	7,301	-0.04%
2021/08/03	10	84.23	2.2	84.17	83.50	7.8	7,288	0.11%
2021/08/02	13.4	83.21	12	84.07	84.30	1.4	7,256	0.02%
2021/07/30	26.3	83.89	19	84.04	82.00	7.3	7,091	0.10%
2021/07/29	15	83.45	25.2	82.78	83.80	-10.2	6,713	-0.15%
2021/07/28	17	78.65	11	79.32	79.40	6	6,486	0.09%
2021/07/27	15	82.50	6	83.12	81.70	9	6,537	0.14%
2021/07/26	13	82.17	27.4	81.38	82.30	-14.4	6,339	-0.23%
2021/07/23	29.4	81.21	30.8	81.62	80.20	-1.4	6,147	-0.02%
2021/07/22	0	0.00	15	74.67	75.20	-15	5,639	-0.27%
2021/07/21	3	72.13	11	71.38	71.20	-8	5,646	-0.14%
2021/07/20	2.3	73.35	10	72.10	72.10	-7.7	5,685	-0.14%
2021/07/19	0	0.00	3	74.97	74.80	-3	5,711	-0.05%
2021/07/16	0	0.00	18.7	76.29	76.00	-18.7	5,860	-0.32%
2021/07/15	5.2	75.90	0	0.00	76.00	5.2	6,155	0.08%
2021/07/14	0.5	76.00	0	0.00	75.90	0.5	6,469	0.01%
2021/07/13	1	78.80	12	78.80	77.50	-11	6,575	-0.17%
2021/07/12	12	78.25	0	0.00	78.30	12	6,607	0.18%
2021/07/09	1	76.70	18	76.77	76.30	-17	6,595	-0.26%
2021/07/08	0	0.00	1	77.70	77.10	-1	6,723	-0.01%
2021/07/06	2.2	78.50	7.2	78.01	78.00	-5	6,965	-0.07%
2021/07/05	0	0.00	48	79.10	79.10	-48	7,200	-0.67%
2021/07/02	0	76.80	2	77.90	77.80	-2	7,272	-0.03%
2021/07/01	0	0.00	8	77.90	76.70	-8	7,342	-0.11%
2021/06/30	0	78.03	0	0.00	78.50	0	7,399	0.00%
2021/06/29	2.1	77.31	0	0.00	77.50	2.1	7,484	0.03%
2021/06/28	52	78.21	4	78.40	78.20	48	7,517	0.64%
2021/06/25	4	80.15	2	79.60	79.60	2	7,529	0.03%
2021/06/24	1	80.00	0	79.60	79.70	1	7,529	0.01%
2021/06/22	1	79.40	11	79.93	79.40	-10	7,527	-0.13%
2021/06/21	16	80.23	67	80.40	79.70	-51	7,593	-0.67%
2021/06/18	27	79.61	18	80.36	78.20	9	7,613	0.12%
2021/06/17	0	0.00	25	78.31	80.00	-25	7,505	-0.33%
2021/06/15	5	76.80	1	77.00	77.50	4	7,667	0.05%
2021/06/11	2	75.70	0.1	75.50	76.30	1.9	7,731	0.02%
2021/06/10	4	74.70	0	0.00	75.20	4	7,783	0.05%
2021/06/09	5	74.60	4	76.00	74.60	1	7,867	0.01%
2021/06/08	1	77.00	3	76.10	76.10	-2	7,877	-0.03%
2021/06/07	8	76.86	0	0.00	77.00	8	7,884	0.10%
2021/06/04	11	75.34	2	75.30	75.10	9	7,892	0.11%
2021/06/03	6	76.50	6	76.93	76.50	0	7,972	0.00%
2021/06/02	3	76.30	3	76.27	76.30	0	8,151	0.00%
2021/06/01	14	75.94	11	76.67	75.90	3	8,275	0.04%
2021/05/31	7	75.53	7	76.63	75.50	0	8,555	0.00%
2021/05/28	5	75.76	10	75.09	76.00	-5	9,043	-0.06%
2021/05/27	10	73.23	10	73.26	73.10	0	9,086	0.00%
2021/05/26	17	73.04	22	72.21	73.10	-5	9,156	-0.05%
2021/05/24	2	70.50	5	70.10	70.90	-3	9,310	-0.03%
2021/05/21	26	69.29	8	70.26	69.30	18	9,384	0.19%
2021/05/20	17	68.80	29	68.66	69.10	-12	9,449	-0.13%
2021/05/19	9	67.24	3	68.53	66.80	6	9,421	0.06%
2021/05/18	17	66.96	7	67.29	68.20	10	9,433	0.11%
2021/05/17	17	64.76	32	62.96	64.80	-15	9,396	-0.16%
2021/05/14	7	62.67	32	61.76	61.80	-25	9,156	-0.27%
2021/05/13	6	61.23	2	61.40	61.80	4	9,102	0.04%
2021/05/12	2.1	64.30	1	64.10	64.20	1.1	9,007	0.01%
2021/05/11	24.2	73.97	49	71.93	71.20	-24.8	8,858	-0.28%
2021/05/10	3	74.10	25	75.68	76.30	-22	8,857	-0.25%
2021/05/07	7	74.53	9	74.32	74.90	-2	8,907	-0.02%
2021/05/06	16	72.31	11	73.68	72.90	5	9,028	0.06%
2021/05/05	13	72.25	3	74.00	72.00	10	9,040	0.11%
2021/05/04	17.1	74.61	5	73.74	73.00	12.1	9,100	0.13%
2021/05/03	19.6	78.96	20	78.50	77.90	-0.4	9,052	0.00%
2021/04/29	35	81.20	6	80.87	80.80	29	9,174	0.32%
2021/04/28	12	81.44	6	81.30	81.30	6	9,278	0.06%
2021/04/27	25	81.87	9	81.72	81.70	16	9,791	0.16%
2021/04/26	14	82.42	5	82.10	82.10	9	9,888	0.09%
2021/04/23	26	82.93	16	83.19	82.70	10	9,983	0.10%
2021/04/22	17	82.99	47	82.87	82.30	-30	10,015	-0.30%
2021/04/21	55	84.14	25.5	83.95	83.40	29.5	9,934	0.30%
2021/04/20	60	86.04	63	85.97	86.00	-3	9,803	-0.03%
2021/04/19	52	83.24	50.5	83.60	84.00	1.5	9,789	0.02%
2021/04/16	9	82.54	8	81.90	81.90	1	9,788	0.01%
2021/04/15	5	81.40	40	81.70	82.20	-35	9,946	-0.35%
2021/04/14	13.4	82.16	31	80.91	81.20	-17.6	10,053	-0.18%
2021/04/13	23.2	81.89	4	81.60	81.60	19.2	10,045	0.19%
2021/04/12	40.5	83.99	34	82.97	82.30	6.5	10,087	0.06%
2021/04/09	52	84.52	29	84.39	83.60	23	10,053	0.23%
2021/04/08	6	83.27	2	83.00	82.90	4	9,934	0.04%
2021/04/07	32.1	83.13	9	82.69	82.70	23.1	9,982	0.23%
2021/04/06	4	82.80	0	0.00	82.90	4	10,037	0.04%
2021/04/01	11	81.74	0	0.00	81.70	11	10,090	0.11%
2021/03/31	18	83.04	18	82.21	82.10	0	10,134	0.00%
2021/03/30	2	83.20	5.5	83.12	83.00	-3.5	10,210	-0.03%
2021/03/29	10	84.16	2	83.50	83.50	8	10,311	0.08%
2021/03/26	0	0.00	2	83.50	84.30	-2	10,426	-0.02%
2021/03/25	5	83.04	10	83.10	83.00	-5	10,576	-0.05%
2021/03/24	13.7	83.07	3.1	84.68	83.10	10.6	10,717	0.10%
2021/03/23	16	85.23	29.7	84.44	84.10	-13.7	10,757	-0.13%
2021/03/22	7	83.60	16	83.57	84.50	-9	10,753	-0.08%
2021/03/19	17	84.07	4	83.73	83.70	13	10,853	0.12%
2021/03/18	6	85.45	7	86.17	85.70	-1	10,791	-0.01%
2021/03/17	3	85.23	4	85.78	84.80	-1	10,871	-0.01%
2021/03/16	1	84.80	0	0.00	85.00	1	10,968	0.01%
2021/03/15	11	84.44	0	0.00	84.70	11	11,109	0.10%
2021/03/12	3	83.80	1	83.70	83.70	2	11,217	0.02%
2021/03/11	5.3	83.01	5	83.80	83.80	0.3	11,408	0.00%
2021/03/10	6	82.78	5.1	82.51	82.50	0.9	11,617	0.01%
2021/03/09	6	82.02	10	82.21	82.30	-4	11,808	-0.03%
2021/03/08	9	84.43	10	83.41	83.10	-1	11,923	-0.01%
2021/03/05	8	86.00	34	86.79	86.00	-26	11,813	-0.22%
2021/03/04	8	88.51	35	88.99	88.00	-27	11,800	-0.23%
2021/03/03	25	87.03	35	87.83	86.90	-10	11,497	-0.09%
2021/03/02	14.3	85.87	9	85.07	84.70	5.3	10,728	0.05%
2021/02/26	21	84.88	30	85.11	85.80	-9	10,785	-0.08%
2021/02/25	9.3	86.53	21.1	86.13	86.10	-11.8	10,882	-0.11%
2021/02/24	2.5	86.38	5.6	86.17	85.50	-3.1	10,861	-0.03%
2021/02/23	23.5	85.15	17	85.79	85.50	6.5	10,941	0.06%
2021/02/22	2.1	85.40	17	85.25	85.20	-15	11,050	-0.14%
2021/02/19	12.5	84.51	14.2	84.44	84.00	-1.7	11,093	-0.02%
2021/02/18	10	84.00	10	83.90	83.80	0	11,244	0.00%
2021/02/17	7	84.03	8	82.80	84.20	-1	11,427	-0.01%
2021/02/05	21	80.66	18	80.88	80.60	3	11,468	0.03%
2021/02/04	11	80.15	10	80.43	80.00	1	11,811	0.01%
2021/02/03	10	80.68	2	80.70	80.40	8	12,214	0.07%
2021/02/02	7.5	81.04	5.5	81.51	81.20	2	12,580	0.02%
2021/02/01	27.3	81.45	24	81.46	80.80	3.3	12,892	0.03%
2021/01/29	56.2	82.86	19	83.13	82.50	37.2	13,188	0.28%
2021/01/28	23	82.80	33.5	82.76	83.10	-10.5	13,491	-0.08%
2021/01/27	34	84.59	3	83.80	84.90	31	13,657	0.23%
2021/01/26	16	84.18	54	84.91	83.80	-38	14,290	-0.27%
2021/01/25	59	86.66	10	88.10	86.20	49	14,724	0.33%
2021/01/22	28	87.84	75.4	87.46	88.30	-47.4	15,040	-0.32%
2021/01/21	16	86.48	12.7	85.59	85.20	3.3	14,644	0.02%
2021/01/20	42.7	86.64	58.5	86.96	85.00	-15.8	14,981	-0.11%
2021/01/19	10.5	82.90	29	83.40	84.00	-18.5	12,243	-0.15%
2021/01/18	7	81.56	26	80.39	82.30	-19	12,257	-0.16%
2021/01/15	10	81.27	2	80.80	79.90	8	12,353	0.06%
2021/01/14	7	82.17	13.6	81.90	82.30	-6.6	13,122	-0.05%
2021/01/13	16.3	80.57	4.9	80.47	80.50	11.4	14,496	0.08%
2021/01/12	15.2	79.74	11.5	79.40	77.40	3.7	15,443	0.02%
2021/01/11	23.5	83.68	2	83.35	82.80	21.5	13,101	0.16%
2021/01/08	49.3	84.65	15.5	85.11	84.50	33.8	15,124	0.22%