富采 (3714)-元富-彰化券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30

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－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化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
2024/11/22	24	46.65	34.2	47.41	46.10	-10.2	3,494	-0.29%
2024/11/21	1	45.45	6	44.95	45.65	-5	3,444	-0.15%
2024/11/20	6	44.68	0	0.00	44.80	6	3,423	0.18%
2024/11/19	0	0.00	1	44.80	44.55	-1	3,410	-0.03%
2024/11/15	2.1	44.89	2	44.60	45.00	0.1	3,393	0.00%
2024/11/12	0	0.00	5	45.50	45.00	-5	3,391	-0.15%
2024/11/11	20.1	45.80	17	45.32	45.40	3.1	3,370	0.09%
2024/11/08	12	48.22	17	48.15	47.10	-5	3,320	-0.15%
2024/11/07	4	48.10	4	47.98	48.05	0	3,242	0.00%
2024/11/06	2	48.60	4	47.93	47.35	-2	3,216	-0.06%
2024/11/05	12	48.64	20	48.95	47.90	-8	3,177	-0.25%
2024/11/04	7	47.89	2	47.75	47.40	5	3,119	0.16%
2024/10/29	17.1	46.37	5	46.65	46.50	12.1	3,151	0.38%
2024/10/28	2	47.75	2	47.70	47.75	0	3,118	0.00%
2024/10/25	0	0.00	1	47.50	47.15	-1	3,100	-0.03%
2024/10/24	6	47.18	5	47.45	47.25	1	3,088	0.03%
2024/10/22	12	47.97	12	48.13	48.00	0	3,033	0.00%
2024/10/21	4	48.19	15	48.30	48.35	-11	3,044	-0.36%
2024/10/18	24	47.68	40	47.64	47.35	-16	3,006	-0.53%
2024/10/17	6	47.08	8	46.93	46.65	-2	2,910	-0.07%
2024/10/16	37	45.57	46.1	46.24	47.00	-9.1	2,763	-0.33%
2024/10/15	5	45.50	6	45.31	44.80	-1	2,614	-0.04%
2024/10/14	2.1	45.00	2	45.10	45.20	0.1	2,619	0.00%
2024/10/11	2	44.70	2	45.05	44.75	0	2,654	0.00%
2024/10/09	10	44.75	0	0.00	44.00	10	2,639	0.38%
2024/10/08	0.1	45.01	0	0.00	45.40	0.1	2,636	0.00%
2024/10/07	2	46.60	2.5	46.41	46.55	-0.5	2,618	-0.02%
2024/10/04	4	46.28	5.1	46.04	46.10	-1.1	2,614	-0.04%
2024/10/01	1.1	45.46	1	45.60	45.90	0.1	2,663	0.00%
2024/09/27	2	45.60	4	45.65	45.50	-2	2,681	-0.07%
2024/09/26	0.1	45.70	1	46.10	45.05	-0.9	2,676	-0.03%
2024/09/25	5	46.90	0.2	46.35	46.80	4.9	2,611	0.19%
2024/09/24	9	45.62	13	45.87	45.95	-4	2,437	-0.16%
2024/09/23	20	46.72	28	46.39	46.10	-8	2,397	-0.33%
2024/09/20	4	44.63	6	44.73	45.15	-2	2,219	-0.09%
2024/09/19	0.1	43.00	0	0.00	43.40	0.1	2,130	0.00%
2024/09/18	15	43.75	20.1	43.65	43.20	-5.1	2,129	-0.24%
2024/09/16	5	41.95	19	42.67	43.30	-14	2,128	-0.66%
2024/09/13	2	41.30	9	41.30	41.00	-7	2,069	-0.34%
2024/09/12	2	40.80	3	40.80	41.20	-1	2,092	-0.05%
2024/09/11	0.1	40.50	2	39.90	40.00	-1.9	2,100	-0.09%
2024/09/10	8	41.24	4	41.35	40.50	4	2,112	0.19%
2024/09/09	0	0.00	1	40.80	40.90	-1	2,110	-0.05%
2024/09/06	18	40.94	12.2	41.03	41.20	5.8	2,095	0.28%
2024/09/05	2.2	40.14	2	39.20	38.80	0.2	2,018	0.01%
2024/09/04	5	39.10	5	39.30	38.95	0	2,044	0.00%
2024/08/30	7	41.40	7.1	41.70	42.10	-0.1	2,166	0.00%
2024/08/29	0	0.00	0.2	40.65	40.45	-0.2	2,151	-0.01%
2024/08/23	0.1	39.50	0	0.00	39.60	0.1	2,401	0.00%
2024/08/16	0	0.00	0.1	40.35	40.10	-0.1	2,791	0.00%
2024/08/15	0	0.00	0	39.55	39.50	0	2,832	0.00%
2024/08/12	0.1	38.90	0	0.00	38.75	0.1	2,953	0.00%
2024/08/09	0.1	39.55	0	0.00	39.55	0.1	2,953	0.00%
2024/08/05	2	37.80	1	37.85	37.60	1	2,954	0.03%
2024/07/31	1	41.00	0	0.00	41.00	1	3,002	0.03%
2024/07/30	0.1	40.60	0	0.00	41.10	0.1	3,033	0.00%
2024/07/23	0.1	41.75	0	0.00	41.65	0.1	3,154	0.00%
2024/07/22	11	42.66	10	41.56	41.25	1	3,235	0.03%
2024/07/19	27	44.68	25	43.34	43.20	2	3,199	0.06%
2024/07/18	11	45.10	12	45.16	45.60	-1	3,134	-0.03%
2024/07/17	7	45.73	5	45.59	45.35	2	3,112	0.06%
2024/07/16	5	45.35	5	45.30	45.30	0	3,114	0.00%
2024/07/15	2	46.00	1	45.85	45.85	1	3,136	0.03%
2024/07/12	9	46.16	10	46.25	46.05	-1	3,126	-0.03%
2024/07/11	2	45.33	1	45.20	45.50	1	3,093	0.03%
2024/07/09	10	45.63	10	44.93	45.10	0	3,109	0.00%
2024/07/08	5	45.80	10	46.11	46.20	-5	3,106	-0.16%
2024/07/05	8	45.96	7.7	45.88	46.30	0.3	3,148	0.01%
2024/07/04	4	44.75	2	44.80	44.95	2	3,091	0.06%
2024/07/03	2	43.78	2	43.58	43.60	0	3,059	0.00%
2024/07/02	2	42.85	2	43.35	43.20	0	3,054	0.00%
2024/06/28	0	0.00	3	43.50	43.45	-3	3,027	-0.10%
2024/06/27	3	43.15	0	0.00	43.10	3	3,036	0.10%
2024/06/26	0	0.00	2	43.65	43.75	-2	3,039	-0.07%
2024/06/25	3	43.75	3	44.10	43.85	0	3,023	0.00%
2024/06/24	3	44.45	3	44.15	44.15	0	3,017	0.00%
2024/06/21	8	45.48	14	45.70	45.10	-6	3,055	-0.20%
2024/06/19	0	0.00	1	45.55	44.70	-1	3,048	-0.03%
2024/06/18	2	45.30	2.3	45.42	45.50	-0.3	3,035	-0.01%
2024/06/17	3	45.25	2	45.40	45.25	1	3,042	0.03%
2024/06/13	5	43.60	5	43.80	43.55	0	3,030	0.00%
2024/06/11	1	43.80	0	0.00	43.70	1	3,054	0.03%
2024/06/07	0	0.00	1	45.05	44.95	-1	3,040	-0.03%
2024/06/06	6	43.24	5	43.45	43.05	1	3,003	0.03%
2024/06/05	50.1	43.67	33	43.66	43.60	17.1	2,978	0.57%
2024/06/04	5	44.60	8	45.03	44.30	-3	2,975	-0.10%
2024/06/03	3	45.20	0	0.00	44.90	3	3,000	0.10%
2024/05/31	0.1	45.75	0	0.00	45.70	0.1	3,005	0.00%
2024/05/30	19	46.29	27	46.24	45.10	-8	3,014	-0.27%
2024/05/29	17	47.45	7	47.66	47.00	10	2,972	0.34%
2024/05/28	26	47.23	48	47.76	48.40	-22	2,912	-0.76%
2024/05/27	0	0.00	5	44.60	44.35	-5	2,712	-0.18%
2024/05/24	6.1	44.98	1	45.70	44.50	5.1	2,709	0.19%
2024/05/22	11	45.68	10	45.58	46.10	1	2,652	0.04%
2024/05/20	2	44.50	2	44.40	45.10	0	2,577	0.00%
2024/05/14	2	43.40	2	43.05	42.80	0	2,512	0.00%
2024/05/13	2	42.75	2	42.85	42.85	0	2,509	0.00%
2024/05/10	2	42.70	2	43.00	43.00	0	2,501	0.00%
2024/05/07	0.1	43.15	0	0.00	43.45	0.1	2,434	0.00%
2024/05/06	5	42.70	5	43.60	43.30	0	2,390	0.00%
2024/05/03	0	0.00	0.1	42.95	42.60	-0.1	2,330	0.00%
2024/05/02	0	0.00	5	43.20	43.20	-5	2,301	-0.22%
2024/04/30	0	0.00	0.1	42.50	42.85	-0.1	2,285	0.00%
2024/04/29	2	41.60	5	42.74	42.90	-3	2,278	-0.13%
2024/04/26	6	41.21	4	41.16	41.15	2	2,234	0.09%
2024/04/24	0.1	40.05	0	0.00	40.30	0.1	2,143	0.00%
2024/04/16	1	39.85	0	0.00	38.85	1	2,150	0.05%
2024/04/12	0	0.00	2	40.10	40.10	-2	2,277	-0.09%
2024/04/03	0	0.00	1	38.80	38.60	-1	2,164	-0.05%
2024/03/25	2	40.10	0	0.00	39.80	2	2,143	0.09%
2024/03/22	2	40.05	0	40.10	40.05	2	2,130	0.09%
2024/03/21	0	40.30	0	0.00	40.25	0	2,121	0.00%
2024/03/19	1.1	39.96	0	0.00	39.90	1.1	2,111	0.05%
2024/03/18	0	40.00	0	0.00	40.00	0	2,096	0.00%
2024/03/13	0	40.35	0	0.00	40.20	0	2,022	0.00%
2024/03/11	0	40.65	0	0.00	40.70	0	1,992	0.00%
2024/03/08	15	40.35	0	0.00	40.15	15	1,979	0.76%
2024/03/07	5	41.43	0	0.00	40.95	5	1,919	0.26%
2024/03/04	0	41.60	0	0.00	41.50	0	1,815	0.00%
2024/03/01	5.1	42.35	10	42.05	42.00	-4.9	1,773	-0.28%
2024/02/29	5	42.70	0	0.00	42.90	5	1,732	0.29%
2024/02/26	8	44.01	8	43.86	43.45	0	1,700	0.00%
2024/02/21	5	44.80	5	44.85	44.65	0	1,669	0.00%
2024/02/20	0	0.00	3	44.75	44.75	-3	1,667	-0.18%
2024/02/19	8	45.13	5.1	45.10	45.10	2.9	1,666	0.17%
2024/02/16	0	0.00	0.4	43.80	43.70	-0.4	1,655	-0.03%
2024/02/05	0	0.00	5	41.82	41.95	-5	1,596	-0.31%
2024/01/31	5	42.05	5	42.30	42.05	0	1,576	0.00%
2024/01/30	0	0.00	6	42.03	42.00	-6	1,569	-0.38%
2024/01/26	2	43.10	0	0.00	42.95	2	1,570	0.13%
2024/01/25	4	43.50	0	0.00	43.40	4	1,583	0.25%
2024/01/24	5	43.95	7	43.75	43.75	-2	1,637	-0.12%
2024/01/23	2	43.05	2	43.40	42.85	0	1,631	0.00%
2024/01/19	5	42.65	5	42.76	43.05	0	1,569	0.00%
2024/01/18	5	42.90	0	0.00	42.50	5	1,564	0.32%
2024/01/17	5	43.10	5	42.60	42.60	0	1,551	0.00%
2024/01/16	23.1	43.56	22	43.62	43.65	1.1	1,514	0.07%
2024/01/12	0.1	45.03	0	0.00	44.35	0.1	1,491	0.01%
2024/01/09	6.1	46.27	9	45.90	45.25	-2.9	1,551	-0.19%
2024/01/08	48	47.27	38.1	47.66	46.60	9.9	1,523	0.65%
2024/01/03	0	45.05	0	0.00	45.05	0	1,395	0.00%
2024/01/02	1	46.50	1	46.35	46.35	0	1,371	0.00%
2023/12/28	0	45.90	1	45.90	46.15	-1	1,391	-0.07%
2023/12/26	2	45.73	1	46.10	46.10	1	1,356	0.07%
2023/12/25	1	44.70	1	45.50	45.60	0	1,334	0.00%
2023/12/19	10	44.23	10	43.40	43.40	0	1,278	0.00%
2023/12/15	1	45.80	1	45.50	45.35	0	1,268	0.00%
2023/12/14	1	45.55	1	45.15	45.20	0	1,257	0.00%
2023/12/13	1.1	44.84	1	44.60	44.70	0.1	1,247	0.00%
2023/12/12	0	0.00	1	44.15	44.25	-1	1,256	-0.08%
2023/12/07	0	44.25	0	0.00	44.25	0	1,277	0.00%
2023/12/06	0	0.00	1	45.10	44.95	-1	1,274	-0.08%
2023/12/04	4	45.70	4	45.90	45.60	0	1,269	0.00%
2023/12/01	7	45.90	6	45.80	45.50	1	1,285	0.08%
2023/11/28	0	0.00	2	45.70	45.75	-2	1,292	-0.15%
2023/11/23	8	46.00	8.1	45.62	45.35	-0.1	1,285	-0.01%
2023/11/22	0	0.00	1	45.00	45.15	-1	1,267	-0.08%
2023/11/21	0	0.00	3	45.10	45.05	-3	1,267	-0.24%
2023/11/15	10	44.50	10	44.46	44.55	0	1,253	0.00%
2023/11/10	1	42.90	0	0.00	42.65	1	1,257	0.08%
2023/11/03	0	0.00	5	43.53	43.65	-5	1,361	-0.37%
2023/11/01	0	42.90	0	0.00	42.25	0	1,415	0.00%
2023/10/31	2	41.35	0	0.00	41.20	2	1,403	0.14%
2023/10/16	10	43.05	0	0.00	43.00	10	1,599	0.63%
2023/10/13	2	43.55	0	0.00	43.45	2	1,616	0.12%
2023/10/04	0.1	42.95	0	0.00	42.85	0.1	1,694	0.00%
2023/10/03	5	44.20	5	44.63	43.85	0	1,690	0.00%
2023/09/27	0.1	44.45	1	44.30	44.20	-1	1,773	-0.05%
2023/09/22	0	0.00	5	44.50	45.00	-5	1,800	-0.28%
2023/09/21	8	45.04	1	44.70	44.60	7	1,810	0.39%
2023/09/20	5	45.80	5	46.00	45.70	0	1,807	0.00%
2023/09/14	0	0.00	1	46.70	46.70	-1	1,927	-0.05%
2023/09/11	0	0.00	1	45.90	45.30	-1	2,084	-0.05%
2023/09/07	10	45.98	10	45.86	45.80	0	2,241	0.00%
2023/09/06	6	46.80	7	46.69	46.30	-1	2,261	-0.04%
2023/09/05	0.1	46.15	4	46.45	46.40	-4	2,265	-0.17%
2023/09/04	10	46.15	5	45.95	45.95	5	2,294	0.22%
2023/09/01	5	46.70	5	46.90	46.70	0	2,337	0.00%
2023/08/31	5	45.70	5	45.60	45.45	0	2,350	0.00%
2023/08/21	3	45.05	0	0.00	44.65	3	2,670	0.11%
2023/08/16	8	44.58	3	44.80	44.70	5	2,684	0.19%
2023/08/15	25	45.32	0	0.00	45.20	25	2,670	0.94%
2023/08/14	55	45.49	5	45.50	45.25	50	2,674	1.87%
2023/08/11	1.1	46.74	0	0.00	46.60	1.1	2,659	0.04%
2023/08/10	53.1	47.01	0	0.00	46.85	53.1	2,652	2.00%
2023/08/08	10.1	48.38	0	0.00	48.10	10.1	2,635	0.38%
2023/08/04	313	49.82	0	0.00	49.80	313	2,602	12.02%	大買/鉅額交易
2023/08/02	3	50.60	3	51.00	50.80	0	2,582	0.00%
2023/08/01	4	52.65	49	52.42	51.60	-45	2,620	-1.72%
2023/07/31	0	0.00	3	49.83	49.45	-3	2,515	-0.12%
2023/07/25	1	48.55	0	0.00	48.50	1	2,515	0.04%
2023/07/24	1	48.50	0	0.00	48.45	1	2,521	0.04%
2023/07/18	7	50.57	5	50.10	49.50	2	2,641	0.08%
2023/07/14	1	48.90	0	0.00	48.90	1	2,714	0.04%
2023/07/13	5	49.15	5	49.35	48.80	0	2,804	0.00%
2023/07/07	4	49.43	0	0.00	49.45	4	2,932	0.14%
2023/07/06	16	50.49	5	51.30	50.30	11	2,992	0.37%
2023/07/04	1	51.50	0	0.00	51.40	1	2,987	0.03%
2023/06/28	0	51.60	0	0.00	51.20	0	3,222	0.00%
2023/06/26	5.1	52.71	10	53.25	53.10	-4.9	3,678	-0.13%
2023/06/21	15	53.97	10	53.52	53.10	5	4,167	0.12%
2023/06/20	16	53.33	15	53.30	53.10	1	4,202	0.02%
2023/06/19	15	53.20	22	53.58	53.80	-7	4,263	-0.16%
2023/06/16	4	51.70	0	0.00	52.20	4	4,183	0.10%
2023/06/15	5	51.74	0	0.00	51.70	5	4,154	0.12%
2023/06/14	23	53.33	23	52.94	52.40	0	4,132	0.00%
2023/06/13	0	0.00	10	53.00	53.00	-10	4,031	-0.25%
2023/06/12	1	51.90	0	0.00	51.90	1	4,001	0.02%
2023/06/09	5	52.80	5	52.52	52.50	0	3,996	0.00%
2023/06/08	2	52.70	2	52.99	52.40	0	3,997	0.00%
2023/06/07	11	53.14	12	53.04	53.00	-1	4,021	-0.02%
2023/06/06	0	0.00	9	52.79	52.70	-9	4,001	-0.22%
2023/06/05	4	52.60	4	52.40	52.60	0	4,025	0.00%
2023/06/02	0.2	51.47	11	51.50	51.40	-10.9	4,000	-0.27%
2023/06/01	5	51.90	10	51.60	51.60	-5	4,083	-0.12%
2023/05/31	0	0.00	1.1	51.40	51.20	-1.1	4,171	-0.03%
2023/05/30	0	0.00	25	51.80	51.70	-25	4,221	-0.59%
2023/05/22	0	0.00	2	49.40	49.40	-2	4,259	-0.05%
2023/05/18	5	48.15	6	48.35	48.45	-1	4,275	-0.02%
2023/05/16	0	0.00	20	47.83	47.60	-20	4,252	-0.47%
2023/05/09	0	0.00	4	47.75	47.65	-4	4,302	-0.09%
2023/05/08	38	47.81	15	47.77	47.60	23	4,328	0.53%
2023/05/04	3	49.25	3	49.45	49.60	0	4,358	0.00%
2023/05/03	3	49.35	3	49.65	49.50	0	4,427	0.00%
2023/05/02	3	49.20	3	49.50	50.10	0	4,478	0.00%
2023/04/28	0.1	50.10	0	0.00	49.90	0.1	4,512	0.00%
2023/04/26	3	49.25	3	49.55	49.50	0	4,494	0.00%
2023/04/25	1.1	49.85	0	0.00	49.70	1.1	4,496	0.02%
2023/04/21	10	51.91	0.2	52.60	51.00	9.8	4,586	0.21%
2023/04/20	14	53.43	13	53.09	52.30	1	4,709	0.02%
2023/04/19	3.1	53.99	7	54.00	53.60	-3.9	4,712	-0.08%
2023/04/18	14	54.29	12	53.93	53.90	2	4,725	0.04%
2023/04/17	0	0.00	2	53.85	53.90	-2	4,702	-0.04%
2023/04/14	5	53.30	5	53.70	53.80	0	4,682	0.00%
2023/04/13	1	53.20	1	53.60	53.00	0	4,615	0.00%
2023/04/12	1	53.40	0	0.00	53.80	1	4,575	0.02%
2023/04/11	3	53.87	1	54.40	54.20	2	4,542	0.04%
2023/04/10	1	52.40	0	0.00	52.20	1	4,466	0.02%
2023/04/07	5.1	52.20	13	52.70	52.40	-7.9	4,439	-0.18%
2023/04/06	26	52.58	17	52.30	52.30	9	4,413	0.20%
2023/03/31	2	53.65	8	53.66	53.20	-6	4,374	-0.14%
2023/03/30	17	53.33	18.1	53.68	53.10	-1.1	4,330	-0.02%
2023/03/29	65	53.56	45	53.97	53.10	20	4,316	0.46%
2023/03/28	100.1	53.58	84	53.65	53.30	16.1	4,231	0.38%
2023/03/27	79	55.26	91	55.91	54.00	-12	4,160	-0.29%
2023/03/24	23	53.07	90.1	53.72	55.70	-67.1	3,841	-1.75%
2023/03/23	2	50.90	9	51.28	50.70	-7	3,376	-0.21%
2023/03/22	20.1	50.95	51.1	50.89	51.00	-31	3,377	-0.92%
2023/03/21	2	49.25	3	49.55	49.25	-1	3,369	-0.03%
2023/03/20	0	48.50	2	48.58	48.80	-2	3,368	-0.06%
2023/03/16	3.1	47.80	2	47.75	47.75	1.1	3,406	0.03%
2023/03/15	0	48.00	0	0.00	48.00	0	3,425	0.00%
2023/03/14	9	48.04	8	48.17	48.15	1	3,446	0.03%
2023/03/13	2.1	48.21	2	48.15	48.85	0.1	3,453	0.00%
2023/03/10	9	49.05	5	48.99	48.50	4	3,450	0.12%
2023/03/09	1	50.40	0	0.00	50.00	1	3,442	0.03%
2023/03/08	0	0.00	1	51.30	51.10	-1	3,450	-0.03%
2023/03/07	4	50.00	4	50.35	50.50	0	3,408	0.00%
2023/03/06	13	50.15	53.1	50.26	50.10	-40.1	3,385	-1.18%
2023/03/03	5	46.69	22	47.91	48.65	-17	3,309	-0.51%
2023/03/02	17.1	46.36	10	46.48	46.45	7.1	3,204	0.22%
2023/03/01	29	47.53	16	47.08	47.15	13	3,136	0.41%
2023/02/24	13	49.33	10	49.15	49.15	3	3,040	0.10%
2023/02/23	1	50.30	5	49.99	50.10	-4	3,013	-0.13%
2023/02/22	4	49.16	0	0.00	49.15	4	2,991	0.13%
2023/02/21	5	50.50	9	50.22	50.10	-4	3,012	-0.13%
2023/02/20	0	0.00	5	50.40	50.40	-5	3,075	-0.16%
2023/02/17	6	50.05	6	49.92	49.80	0	3,135	0.00%
2023/02/16	2	49.40	13	49.35	49.40	-11	3,203	-0.34%
2023/02/15	2	48.40	1	48.55	48.35	1	3,309	0.03%
2023/02/13	5	48.45	2	48.60	48.60	3	3,486	0.09%
2023/02/10	5	49.07	0	0.00	48.60	5	3,575	0.14%
2023/02/09	8	49.98	6	49.62	49.50	2	3,584	0.06%
2023/02/08	1	50.70	4	50.43	50.30	-3	3,610	-0.08%
2023/02/07	21	49.54	31	49.70	50.40	-10	3,610	-0.28%
2023/02/06	54	50.50	61	50.63	50.20	-7	3,620	-0.19%
2023/02/03	17	50.92	8	51.08	50.50	9	3,572	0.25%
2023/02/02	41	51.03	31	51.46	51.00	10	3,538	0.28%
2023/02/01	7	50.77	23	51.03	51.20	-16	3,466	-0.46%
2023/01/31	6	49.87	22.1	50.34	50.00	-16.1	3,418	-0.47%
2023/01/30	1	49.00	0	0.00	49.15	1	3,377	0.03%
2023/01/16	1	48.60	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0	0.00	6	49.35	48.85	-6	3,331	-0.18%
2023/01/12	4	49.34	5	49.78	49.30	-1	3,357	-0.03%
2023/01/11	10	50.31	28.1	50.71	50.20	-18.1	3,330	-0.54%
2023/01/10	6	49.89	31	49.98	50.10	-25	3,233	-0.77%
2023/01/09	0	0.00	34	47.56	48.35	-34	3,069	-1.11%
2023/01/06	23	46.67	2	47.10	46.25	21	3,021	0.70%
2023/01/05	3	47.83	46	47.91	48.05	-43	3,003	-1.43%
2023/01/04	2	45.50	13	46.14	46.60	-11	2,941	-0.37%
2023/01/03	3	44.65	3	44.95	45.10	0	2,957	0.00%
2022/12/29	11	45.13	0	0.00	44.90	11	2,986	0.37%
2022/12/28	6	45.76	3	46.00	45.60	3	3,008	0.10%
2022/12/27	6	46.40	9	46.86	46.60	-3	3,005	-0.10%
2022/12/26	22	46.45	21	46.54	46.40	1	3,021	0.03%
2022/12/23	2	46.38	30	46.41	46.60	-28	3,058	-0.92%
2022/12/22	2	46.88	0	0.00	47.05	2	3,086	0.06%
2022/12/21	27	47.28	27	46.93	47.00	0	3,128	0.00%
2022/12/20	4	47.35	0	0.00	46.75	4	3,162	0.13%
2022/12/19	17	47.79	15	48.00	48.45	2	3,271	0.06%
2022/12/16	3	48.57	6	48.68	48.70	-3	3,311	-0.09%
2022/12/15	1	49.10	0	0.00	48.85	1	3,281	0.03%
2022/12/14	14	48.02	27	48.88	49.20	-13	3,271	-0.40%
2022/12/13	0	0.00	20	47.96	48.25	-20	3,195	-0.63%
2022/12/12	14	45.46	14	45.68	46.10	0	3,125	0.00%
2022/12/09	7	47.00	13	46.86	46.45	-6	3,163	-0.19%
2022/12/08	12	46.00	12	46.95	46.60	0	3,139	0.00%
2022/12/07	23	46.43	22	46.58	46.10	1	3,151	0.03%
2022/12/06	7	47.76	7	47.91	47.10	0	3,142	0.00%
2022/12/05	1	48.10	3	48.38	48.25	-2	3,117	-0.06%
2022/12/02	1	47.65	2	47.70	47.70	-1	3,101	-0.03%
2022/12/01	0	0.00	12	47.83	47.30	-12	3,097	-0.39%
2022/11/30	1	46.10	11	47.04	47.00	-10	3,108	-0.32%
2022/11/29	1	45.15	0	0.00	45.90	1	3,088	0.03%
2022/11/28	1	45.40	0	0.00	45.70	1	3,105	0.03%
2022/11/25	5	46.61	19	46.14	45.95	-14	3,133	-0.45%
2022/11/23	1	45.85	0	0.00	46.00	1	3,177	0.03%
2022/11/22	1	45.40	0	0.00	45.75	1	3,204	0.03%
2022/11/21	1	45.90	0	0.00	45.55	1	3,213	0.03%
2022/11/18	3	46.80	3	46.30	45.75	0	3,220	0.00%
2022/11/17	10	45.90	0	0.00	46.50	10	3,202	0.31%
2022/11/16	1	46.50	3	46.60	46.50	-2	3,187	-0.06%
2022/11/15	0	0.00	3	45.60	46.20	-3	3,176	-0.09%
2022/11/14	1	45.80	2	46.25	46.00	-1	3,231	-0.03%
2022/11/11	0	0.00	1	44.80	44.95	-1	3,195	-0.03%
2022/11/10	3	44.27	2	44.35	44.45	1	3,173	0.03%
2022/11/09	6	44.18	16	44.05	44.25	-10	3,162	-0.32%
2022/11/08	2	43.45	13	43.25	42.95	-11	3,088	-0.36%
2022/11/07	2	40.78	3	41.60	41.65	-1	3,075	-0.03%
2022/11/04	11	41.35	3	41.45	41.55	8	3,092	0.26%
2022/11/03	1	42.20	1	42.60	42.30	0	3,067	0.00%
2022/11/02	4	42.53	8	42.49	42.45	-4	3,087	-0.13%
2022/10/28	8	41.12	0	0.00	40.55	8	3,167	0.25%
2022/10/27	0	0.00	4	41.90	42.60	-4	3,166	-0.13%
2022/10/26	7	41.24	0	0.00	41.25	7	3,229	0.22%
2022/10/25	1	42.50	0	0.00	41.80	1	3,245	0.03%
2022/10/24	1	42.50	0	0.00	42.35	1	3,269	0.03%
2022/10/21	0	0.00	2	42.30	42.15	-2	3,345	-0.06%
2022/10/20	2	42.50	2	42.20	43.30	0	3,516	0.00%
2022/10/17	5	41.84	5	42.21	43.00	0	3,842	0.00%
2022/10/14	0	0.00	6	42.53	43.00	-6	3,880	-0.15%
2022/10/13	4	41.69	1	43.00	40.55	3	3,890	0.08%
2022/10/11	1	41.60	1	42.60	41.90	0	3,898	0.00%
2022/10/07	2	42.95	2	43.30	43.05	0	3,897	0.00%
2022/10/06	0	0.00	11	43.53	43.50	-11	3,908	-0.28%
2022/10/05	1	43.40	16	43.95	43.25	-15	3,915	-0.38%
2022/10/04	0	0.00	2	42.78	43.10	-2	3,920	-0.05%
2022/10/03	2	41.65	1	41.40	41.65	1	3,915	0.03%
2022/09/30	1	40.90	10	41.12	41.45	-9	3,944	-0.23%
2022/09/29	2	40.36	0	0.00	40.90	2	3,985	0.05%
2022/09/28	13	40.15	2	40.85	40.05	11	4,056	0.27%
2022/09/27	0	0.00	6	41.56	41.70	-6	4,059	-0.15%
2022/09/26	15	40.97	6	40.97	40.20	9	4,066	0.22%
2022/09/23	17	44.45	4	44.63	43.90	13	4,046	0.32%
2022/09/22	5	44.55	0	0.00	45.45	5	4,042	0.12%
2022/09/21	1	45.90	0	0.00	45.65	1	4,062	0.02%
2022/09/20	15	46.53	0.5	46.50	46.30	14.5	4,082	0.35%
2022/09/19	31	46.29	0	0.00	46.25	31	4,136	0.75%
2022/09/16	20	47.03	0	0.00	46.85	20	4,217	0.47%
2022/09/15	9	48.09	0	0.00	47.80	9	4,268	0.21%
2022/09/13	0	0.00	5	49.85	48.75	-5	4,449	-0.11%
2022/09/12	2	49.40	9	49.26	49.35	-7	4,608	-0.15%
2022/09/08	0.1	48.59	0	0.00	48.85	0.1	4,719	0.00%
2022/09/06	27.1	48.94	1	49.40	48.50	26.1	4,851	0.54%
2022/09/05	1	50.60	1	51.30	50.10	0	4,850	0.00%
2022/09/02	4	51.23	1	51.30	50.80	3	4,900	0.06%
2022/09/01	0	0.00	15	51.90	51.60	-15	4,929	-0.30%
2022/08/31	1	51.00	0.1	51.30	51.60	0.9	4,911	0.02%
2022/08/30	13	50.43	14	51.32	51.40	-1	4,966	-0.02%
2022/08/29	12	49.78	2	49.95	49.90	10	4,957	0.20%
2022/08/25	0	0.00	1	51.80	51.80	-1	5,039	-0.02%
2022/08/24	2	51.20	5	50.94	50.60	-3	5,118	-0.06%
2022/08/23	9	50.66	2	51.05	50.90	7	5,206	0.13%
2022/08/22	4	51.75	1	51.20	51.30	3	5,278	0.06%
2022/08/19	0	0.00	25	52.54	52.70	-25	5,298	-0.47%
2022/08/18	1	51.50	0	0.00	51.30	1	5,309	0.02%
2022/08/17	0	52.30	33	52.01	52.30	-33	5,316	-0.62%
2022/08/16	1	51.30	2	51.25	51.40	-1	5,307	-0.02%
2022/08/15	0	0.00	14	51.11	51.30	-14	5,343	-0.26%
2022/08/12	2	50.10	28	49.97	50.40	-26	5,469	-0.48%
2022/08/11	1	48.85	28	48.96	49.10	-27	5,628	-0.48%
2022/08/10	3	47.65	1	47.55	47.60	2	5,761	0.03%
2022/08/09	1	47.10	0	0.00	47.35	1	5,969	0.02%
2022/08/08	2	47.45	0	0.00	47.65	2	6,011	0.03%
2022/08/05	0	0.00	1	48.15	48.35	-1	6,018	-0.02%
2022/08/04	0	0.00	1	47.50	47.50	-1	6,038	-0.02%
2022/08/03	5	46.90	1	47.40	46.95	4	6,057	0.07%
2022/08/02	50	47.51	4	47.40	47.50	46	6,116	0.75%
2022/07/29	0	0.00	1	49.60	49.45	-1	6,219	-0.02%
2022/07/28	27	49.07	1	49.05	48.70	26	6,266	0.41%
2022/07/27	90	50.00	23	49.68	49.65	67	6,253	1.07%
2022/07/26	46	52.54	50	52.95	51.60	-4	6,171	-0.06%
2022/07/25	0	0.00	2	51.30	51.60	-2	5,855	-0.03%
2022/07/22	4	51.20	4	51.50	51.20	0	5,928	0.00%
2022/07/21	0	0.00	2	51.50	51.70	-2	6,093	-0.03%
2022/07/20	1	51.10	1	51.00	50.60	0	6,118	0.00%
2022/07/19	1	49.85	5	50.54	50.50	-4	6,239	-0.06%
2022/07/18	0	49.85	29	50.23	50.40	-29	6,351	-0.46%
2022/07/15	0	0.00	2	49.00	49.30	-2	6,377	-0.03%
2022/07/13	0	47.50	7	47.40	47.35	-7	6,440	-0.11%
2022/07/12	4	47.03	5	46.18	46.10	-1	6,520	-0.02%
2022/07/08	8	48.20	0	0.00	48.50	8	6,674	0.12%
2022/07/07	0	0.00	4	47.50	47.85	-4	6,678	-0.06%
2022/07/06	10	46.59	2	45.60	45.65	8	6,726	0.12%
2022/07/05	5	48.68	6	48.52	48.60	-1	6,922	-0.01%
2022/07/04	0	0.00	1	48.70	47.75	-1	6,924	-0.01%
2022/07/01	30	48.34	13	49.76	47.55	17	6,997	0.24%
2022/06/30	5	50.80	1	50.80	50.70	4	6,946	0.06%
2022/06/29	1	52.40	21	52.69	52.60	-20	6,934	-0.29%
2022/06/28	4	52.70	13	52.39	52.40	-9	6,962	-0.13%
2022/06/27	6	51.80	8	52.13	52.10	-2	7,128	-0.03%
2022/06/24	4	50.90	52	52.00	51.00	-48	7,542	-0.64%
2022/06/23	3	49.98	9	48.91	49.45	-6	7,530	-0.08%
2022/06/22	27	50.43	9	50.53	49.70	18	7,538	0.24%
2022/06/21	0	0.00	16	51.96	52.00	-16	7,515	-0.21%
2022/06/20	44	50.58	6	50.53	49.30	38	7,558	0.50%
2022/06/17	43	52.54	7	52.51	52.10	36	7,487	0.48%
2022/06/16	27.1	54.31	9	54.20	53.90	18.1	7,518	0.24%
2022/06/15	35	56.85	3	57.40	56.50	32	7,647	0.42%
2022/06/14	17	56.96	6	57.13	57.40	11	7,829	0.14%
2022/06/13	54.1	57.77	3	58.10	57.50	51.1	7,996	0.64%
2022/06/10	20	59.75	1	59.60	59.60	19	8,249	0.23%
2022/06/09	0	0.00	1	60.60	60.70	-1	8,367	-0.01%
2022/06/08	45.1	60.75	1	60.40	60.40	44.1	8,512	0.52%
2022/06/07	2	61.90	0.1	62.00	61.90	1.9	8,811	0.02%
2022/06/06	15	61.73	2	62.30	62.60	13	9,027	0.14%
2022/06/02	16	62.50	3	62.90	62.30	13	9,578	0.14%
2022/06/01	6	62.83	4	63.00	62.90	2	10,022	0.02%
2022/05/31	1	63.70	4	64.30	63.50	-3	10,685	-0.03%
2022/05/30	0.1	64.00	5	64.30	64.10	-5	10,894	-0.05%
2022/05/27	0	0.00	6	63.28	63.00	-6	11,305	-0.05%
2022/05/26	5	63.10	20	63.31	62.50	-15	11,909	-0.13%
2022/05/25	1	62.30	4	62.25	62.60	-3	13,324	-0.02%
2022/05/24	13	61.82	2	61.60	61.40	11	13,840	0.08%
2022/05/23	3	63.00	4	63.15	62.50	-1	14,306	-0.01%
2022/05/20	10	62.97	8	62.58	63.00	2	15,161	0.01%
2022/05/19	11	62.96	20.1	63.03	63.80	-9.1	15,365	-0.06%
2022/05/18	10	61.92	2	62.70	61.80	8	15,854	0.05%
2022/05/17	2.1	61.02	31	61.64	62.50	-29	16,321	-0.18%
2022/05/16	0	0.00	7	60.07	59.60	-7	17,397	-0.04%
2022/05/13	1	59.10	1	59.00	59.10	0	18,237	0.00%
2022/05/12	5	58.24	5	58.00	57.50	0	18,911	0.00%
2022/05/11	7.1	57.84	0	0.00	58.00	7.1	19,436	0.04%
2022/05/10	4	57.40	10	58.66	58.90	-6	20,231	-0.03%
2022/05/09	23.5	58.25	2	57.10	57.10	21.5	21,633	0.10%
2022/05/06	7	60.16	5	60.50	60.80	2	22,152	0.01%
2022/05/05	0.1	60.70	0	0.00	60.60	0.1	22,940	0.00%
2022/05/04	1	60.10	0	0.00	59.60	1	23,710	0.00%
2022/05/03	2	60.50	14	60.46	60.50	-12	24,349	-0.05%
2022/04/29	12	58.80	2	59.35	58.70	10	25,173	0.04%
2022/04/28	7	59.00	16	59.46	58.90	-9	25,896	-0.03%
2022/04/27	31	57.15	6	57.40	57.90	25	27,075	0.09%
2022/04/26	6	59.43	9	59.61	59.20	-3	28,268	-0.01%
2022/04/25	34.1	59.97	4	59.28	59.10	30.1	29,290	0.10%
2022/04/22	10	61.75	5	62.52	62.10	5	30,060	0.02%
2022/04/21	2	62.05	1	62.60	62.10	1	30,703	0.00%
2022/04/20	16	62.26	4	62.25	62.10	12	31,446	0.04%
2022/04/19	1	62.80	0	0.00	62.40	1	32,364	0.00%
2022/04/18	6.1	62.10	11	62.29	62.30	-5	33,514	-0.01%
2022/04/15	21	63.65	10	63.17	62.90	11	34,592	0.03%
2022/04/14	7	65.59	1	65.60	65.50	6	35,611	0.02%
2022/04/12	7.1	65.00	2	65.70	64.80	5.1	36,756	0.01%
2022/04/11	31	66.46	5.2	66.47	65.50	25.9	36,704	0.07%
2022/04/08	8	68.60	0	0.00	68.60	8	36,499	0.02%
2022/04/07	42.1	69.47	9	69.56	68.40	33.1	36,448	0.09%
2022/04/06	35	70.16	4	70.43	70.40	31	36,319	0.09%
2022/04/01	14.1	70.74	3	70.90	71.20	11.1	36,277	0.03%
2022/03/31	18	71.51	9	72.44	71.50	9	36,243	0.02%
2022/03/30	17	72.82	4	72.85	72.20	13	36,175	0.04%
2022/03/29	12	74.02	27	73.36	73.90	-15	35,984	-0.04%
2022/03/28	27	69.63	2	69.70	69.80	25	35,529	0.07%
2022/03/25	36	70.83	0	0.00	70.70	36	35,455	0.10%
2022/03/24	5	72.20	3	71.97	72.10	2	35,367	0.01%
2022/03/23	7	72.29	1	72.40	71.60	6	35,323	0.02%
2022/03/22	1	71.60	4	72.40	71.80	-3	35,238	-0.01%
2022/03/21	3	72.10	146	72.11	72.30	-143	35,157	-0.41%	大賣/鉅額交易
2022/03/18	3	70.17	5	71.16	71.80	-2	35,096	-0.01%
2022/03/17	4.1	70.69	9	71.21	71.60	-4.9	34,960	-0.01%
2022/03/16	0.1	68.30	3	69.30	68.50	-2.9	34,790	-0.01%
2022/03/15	15.1	69.28	7	69.20	69.40	8.1	34,637	0.02%
2022/03/14	9	72.14	5	71.34	71.20	4	34,394	0.01%
2022/03/11	7	71.14	6	71.48	71.10	1	34,263	0.00%
2022/03/10	21.2	71.24	10	70.96	71.00	11.2	34,145	0.03%
2022/03/09	6	69.77	8	69.75	69.90	-2	33,836	-0.01%
2022/03/08	21.2	70.13	5	71.70	68.60	16.2	33,819	0.05%
2022/03/07	17	71.98	2	71.80	71.30	15	33,300	0.05%
2022/03/04	48	75.78	4	74.90	74.30	44	32,853	0.13%
2022/03/03	129	79.16	7	79.36	78.70	122	32,178	0.38%	大買/鉅額交易
2022/03/02	12	78.08	10	78.00	78.50	2	31,991	0.01%
2022/03/01	14	79.56	19.2	78.77	80.10	-5.2	31,546	-0.02%
2022/02/25	38.1	80.56	8	80.51	79.00	30.1	30,972	0.10%
2022/02/24	32	87.81	4	87.78	85.80	28	29,671	0.09%
2022/02/23	3.2	87.94	9	88.83	90.30	-5.9	29,280	-0.02%
2022/02/22	25	88.08	14	88.97	86.90	11	28,803	0.04%
2022/02/21	7.3	88.85	8	88.99	88.40	-0.8	27,971	0.00%
2022/02/18	17.1	89.48	12.1	89.56	90.30	5	27,695	0.02%
2022/02/17	20	92.30	18	92.47	92.00	2	27,061	0.01%
2022/02/16	21.3	94.14	62	94.92	91.80	-40.7	26,492	-0.15%
2022/02/15	23.1	98.89	14.3	97.52	95.30	8.8	25,583	0.03%
2022/02/14	9	99.04	6	98.08	100.00	3	25,125	0.01%
2022/02/11	15.3	100.63	19	101.08	100.00	-3.7	24,836	-0.01%
2022/02/10	30	101.26	29	101.88	101.00	1	24,267	0.00%
2022/02/09	55	102.03	54.1	101.59	103.50	0.9	23,517	0.00%
2022/02/08	6	94.07	5	94.86	94.80	1	22,098	0.00%
2022/02/07	29	93.36	37.2	93.10	93.40	-8.2	21,517	-0.04%
2022/01/26	17	89.49	17	90.01	90.00	0	20,715	0.00%
2022/01/25	18.2	89.13	8	91.00	86.60	10.2	20,009	0.05%
2022/01/24	8.1	91.37	32	91.49	90.80	-24	19,444	-0.12%
2022/01/21	13	93.00	8	94.49	91.80	5	18,561	0.03%
2022/01/20	12	95.51	14	96.01	96.50	-2	17,831	-0.01%
2022/01/19	70	95.53	83	93.83	95.90	-13	16,595	-0.08%
2022/01/18	62	93.79	41	93.79	91.60	21	15,243	0.14%
2022/01/17	12	89.35	4	90.38	94.20	8	14,151	0.06%
2022/01/14	46	87.92	42	87.98	88.00	4	13,253	0.03%
2022/01/13	26.1	90.79	21	90.35	88.60	5.1	12,515	0.04%
2022/01/12	24	93.41	25	94.08	92.70	-1	11,747	-0.01%
2022/01/11	37.3	93.92	36.8	94.34	92.70	0.5	10,845	0.00%
2022/01/10	94	93.44	91.2	93.51	94.20	2.8	9,689	0.03%
2022/01/07	58	88.42	61.2	88.30	89.10	-3.2	8,554	-0.04%
2022/01/06	45.4	83.30	10	84.86	85.20	35.4	7,408	0.48%
2022/01/05	2	83.20	13.5	83.01	84.10	-11.5	6,874	-0.17%
2022/01/03	0	0.00	1	78.60	79.00	-1	6,155	-0.02%
2021/12/28	1	76.70	0	0.00	76.70	1	6,198	0.02%
2021/12/24	0	0.00	2	76.70	76.20	-2	6,253	-0.03%
2021/12/17	0	76.60	0	0.00	76.50	0	6,360	0.00%
2021/12/14	3	77.40	0	0.00	76.80	3	6,431	0.05%
2021/12/13	0	0.00	1	78.00	79.50	-1	6,391	-0.02%
2021/12/10	1	77.30	0	0.00	77.30	1	6,414	0.02%
2021/12/09	2	79.20	0	0.00	78.50	2	6,350	0.03%
2021/12/08	1	78.30	0	0.00	78.30	1	6,306	0.02%
2021/12/07	0.5	79.30	1	80.70	79.30	-0.5	6,251	-0.01%
2021/12/06	0	0.00	1	79.90	80.20	-1	6,240	-0.02%
2021/12/03	9.7	80.13	9.7	80.27	79.40	0	6,300	0.00%
2021/12/02	16	80.29	23	80.74	79.10	-7	6,285	-0.11%
2021/12/01	10	78.38	15	78.06	79.60	-5	6,132	-0.08%
2021/11/30	11	77.52	11	77.01	77.40	0	6,133	0.00%
2021/11/29	16	74.84	21	75.09	75.30	-5	6,152	-0.08%
2021/11/26	9	76.04	3	76.27	76.00	6	6,160	0.10%
2021/11/25	4.6	78.04	2	78.65	78.00	2.6	6,182	0.04%
2021/11/24	4.4	79.00	6	79.38	78.70	-1.6	6,157	-0.03%
2021/11/23	13.8	80.43	24.8	80.51	80.20	-11	6,120	-0.18%
2021/11/22	4	80.54	2	79.95	80.40	2	5,966	0.03%
2021/11/19	1	78.50	1	79.00	79.00	0	5,948	0.00%
2021/11/17	3	78.50	6	78.38	78.70	-3	6,031	-0.05%
2021/11/16	4.4	77.96	3.4	78.12	77.30	1	6,117	0.02%
2021/11/15	8.1	77.65	8.1	78.16	77.50	0	6,384	0.00%
2021/11/12	14	78.31	23	78.32	77.00	-9	6,765	-0.13%
2021/11/11	43.6	80.46	33.6	80.44	80.90	10	6,873	0.15%
2021/11/10	17	79.69	7	79.26	80.90	10	6,888	0.15%
2021/11/05	0	0.00	6	77.00	76.90	-6	7,218	-0.08%
2021/11/04	0	0.00	1	77.80	76.50	-1	7,294	-0.01%
2021/11/02	0.5	74.80	0	0.00	74.80	0.5	7,505	0.01%
2021/11/01	0	0.00	4	75.00	76.80	-4	7,560	-0.05%
2021/10/28	0	0.00	0	73.60	73.10	0	7,627	0.00%
2021/10/27	0	72.60	0.1	72.00	72.90	-0.1	7,781	0.00%
2021/10/26	0.1	71.40	0	0.00	71.60	0.1	8,181	0.00%
2021/10/25	0	0.00	3	73.00	72.80	-3	8,451	-0.04%
2021/10/21	2	72.55	3	72.70	71.80	-1	8,948	-0.01%
2021/10/20	4	72.39	9	73.04	72.60	-5	9,167	-0.05%
2021/10/19	13	72.07	13.3	72.25	72.50	-0.3	9,722	0.00%
2021/10/18	7.5	70.38	3	70.90	70.20	4.5	9,712	0.05%
2021/10/15	0	0.00	20	69.95	70.40	-20	9,721	-0.21%
2021/10/08	20	69.40	0	0.00	69.40	20	9,755	0.21%
2021/10/07	1.2	68.48	2	68.22	69.00	-0.8	9,784	-0.01%
2021/10/06	7.2	66.86	5.6	67.25	67.00	1.6	9,789	0.02%
2021/10/05	4.6	68.23	3	68.37	68.90	1.6	9,772	0.02%
2021/10/04	0.3	68.00	5	68.80	67.10	-4.7	9,757	-0.05%
2021/10/01	3	68.17	0	0.00	68.10	3	9,712	0.03%
2021/09/30	0	70.10	0	0.00	71.00	0	9,687	0.00%
2021/09/29	0.2	70.20	0	0.00	70.00	0.2	9,686	0.00%
2021/09/24	0.2	72.40	0	0.00	72.40	0.2	9,693	0.00%
2021/09/23	2.2	69.35	2	69.60	69.60	0.2	9,649	0.00%
2021/09/22	1	70.00	0	0.00	69.80	1	9,632	0.01%
2021/09/17	2	70.80	3	70.90	71.80	-1	9,625	-0.01%
2021/09/14	0.5	74.00	0	0.00	73.80	0.5	9,572	0.01%
2021/09/13	0	73.60	0	0.00	73.10	0	9,618	0.00%
2021/09/10	0.5	73.80	0	0.00	73.80	0.5	9,745	0.01%
2021/09/09	0	0.00	2	72.60	72.80	-2	9,923	-0.02%
2021/09/08	0.1	73.00	0	0.00	72.00	0.1	10,010	0.00%
2021/09/07	1	75.60	0	0.00	74.30	1	9,933	0.01%
2021/09/06	4.1	74.99	0	0.00	74.20	4.1	9,903	0.04%
2021/09/03	0.1	76.40	0	0.00	76.60	0.1	9,837	0.00%
2021/09/02	1	76.80	2	78.20	76.80	-1	9,771	-0.01%
2021/09/01	5	77.44	0	0.00	78.30	5	9,711	0.05%
2021/08/31	5	77.70	6	77.22	77.30	-1	9,659	-0.01%
2021/08/27	0	76.10	1	75.00	76.10	-1	9,578	-0.01%
2021/08/26	1	76.10	0	0.00	75.20	1	9,574	0.01%
2021/08/25	7	76.44	8	76.10	76.50	-1	9,540	-0.01%
2021/08/24	1	74.10	0	0.00	73.90	1	9,429	0.01%
2021/08/23	1	75.80	0	0.00	75.70	1	9,357	0.01%
2021/08/20	8.1	73.89	6	73.68	73.30	2.1	9,330	0.02%
2021/08/19	13	76.54	3	76.23	74.90	10	9,186	0.11%
2021/08/18	7	80.80	5	82.22	81.20	2	8,892	0.02%
2021/08/17	3	84.60	4	84.45	84.00	-1	8,497	-0.01%
2021/08/16	5	83.02	8.2	82.20	83.90	-3.2	8,034	-0.04%
2021/08/13	2	82.20	22	82.42	81.40	-20	7,646	-0.26%
2021/08/12	1	74.90	0	0.00	76.00	1	7,064	0.01%
2021/08/11	5	74.50	2.6	74.25	73.90	2.5	7,098	0.03%
2021/08/10	2.1	75.38	0	0.00	74.90	2.1	7,179	0.03%
2021/08/09	7.1	78.74	1.6	78.04	77.40	5.5	7,331	0.08%
2021/08/06	3	81.88	1	83.00	80.80	2	7,261	0.03%
2021/08/05	1	84.50	9	84.77	84.00	-8	7,248	-0.11%
2021/08/04	0.6	84.10	5	84.40	84.40	-4.4	7,301	-0.06%
2021/08/03	2	84.15	2	85.00	83.50	0	7,288	0.00%
2021/08/02	5	84.10	2	83.65	84.30	3	7,256	0.04%
2021/07/30	11	82.56	9	84.49	82.00	2	7,091	0.03%
2021/07/29	1	82.40	2.2	83.07	83.80	-1.2	6,713	-0.02%
2021/07/28	5	79.20	2	80.95	79.40	3	6,486	0.05%
2021/07/27	4	82.60	9	81.91	81.70	-5	6,537	-0.08%
2021/07/26	2	81.90	4	82.00	82.30	-2	6,339	-0.03%
2021/07/23	3	79.96	5.2	80.28	80.20	-2.2	6,147	-0.04%
2021/07/22	0	0.00	1.1	72.92	75.20	-1.1	5,639	-0.02%
2021/07/21	1.2	72.90	0	0.00	71.20	1.2	5,646	0.02%
2021/07/19	1	74.90	0	0.00	74.80	1	5,711	0.02%
2021/07/16	2	76.05	1	76.80	76.00	1	5,860	0.02%
2021/07/14	2.2	76.60	0	0.00	75.90	2.2	6,469	0.03%
2021/07/13	0	0.00	3	78.60	77.50	-3	6,575	-0.05%
2021/07/12	0.1	77.70	0	0.00	78.30	0.1	6,607	0.00%
2021/07/09	1	76.60	0	0.00	76.30	1	6,595	0.02%
2021/07/06	1.1	78.03	0	0.00	78.00	1.1	6,965	0.02%
2021/07/01	0	0.00	2	76.70	76.70	-2	7,342	-0.03%
2021/06/29	8.1	77.82	3	77.50	77.50	5.1	7,484	0.07%
2021/06/28	6.1	78.37	2	78.20	78.20	4.1	7,517	0.05%
2021/06/24	0	0.00	1	80.50	79.70	-1	7,529	-0.01%
2021/06/23	1	79.40	0	0.00	79.40	1	7,520	0.01%
2021/06/22	0	0.00	2	79.50	79.40	-2	7,527	-0.03%
2021/06/21	2	80.60	1.2	80.83	79.70	0.8	7,593	0.01%
2021/06/18	0.1	80.00	1	80.00	78.20	-0.9	7,613	-0.01%
2021/06/17	0	0.00	10	79.13	80.00	-10	7,505	-0.13%
2021/06/16	1	77.20	2	77.00	76.60	-1	7,592	-0.01%
2021/06/15	1	77.20	0	0.00	77.50	1	7,667	0.01%
2021/06/09	6	75.00	0	0.00	74.60	6	7,867	0.08%
2021/06/08	3	76.97	1	76.10	76.10	2	7,877	0.03%
2021/06/07	1	75.00	3	76.73	77.00	-2	7,884	-0.03%
2021/06/02	1	75.40	1	76.30	76.30	0	8,151	0.00%
2021/06/01	1	75.70	1	77.30	75.90	0	8,275	0.00%
2021/05/31	0	0.00	1	77.10	75.50	-1	8,555	-0.01%
2021/05/28	0	0.00	2	75.45	76.00	-2	9,043	-0.02%
2021/05/26	2	72.85	3	72.87	73.10	-1	9,156	-0.01%
2021/05/25	1	71.30	1	70.60	70.80	0	9,256	0.00%
2021/05/24	0	0.00	3	70.60	70.90	-3	9,310	-0.03%
2021/05/21	2	69.40	0	0.00	69.30	2	9,384	0.02%
2021/05/20	3	68.53	4	69.20	69.10	-1	9,449	-0.01%
2021/05/19	3	66.77	1	66.80	66.80	2	9,421	0.02%
2021/05/18	1.5	65.87	3	67.33	68.20	-1.5	9,433	-0.02%
2021/05/17	2	60.40	29.4	65.52	64.80	-27.4	9,396	-0.29%
2021/05/14	9.1	62.16	1	63.90	61.80	8.1	9,156	0.09%
2021/05/13	7.2	59.69	9	60.92	61.80	-1.8	9,102	-0.02%
2021/05/12	9.2	66.13	1.4	64.30	64.20	7.8	9,007	0.09%
2021/05/11	10	71.67	0	0.00	71.20	10	8,858	0.11%
2021/05/10	1.2	76.60	2	77.00	76.30	-0.8	8,857	-0.01%
2021/05/07	2	73.75	0	0.00	74.90	2	8,907	0.02%
2021/05/06	11	73.61	1	73.60	72.90	10	9,028	0.11%
2021/05/05	3.2	72.24	0	0.00	72.00	3.2	9,040	0.04%
2021/05/04	3	77.07	3	74.40	73.00	0	9,100	0.00%
2021/05/03	4.1	77.85	2	78.85	77.90	2.1	9,052	0.02%
2021/04/29	2	81.00	1.2	81.20	80.80	0.8	9,174	0.01%
2021/04/28	3.1	81.21	1	81.30	81.30	2.1	9,278	0.02%
2021/04/27	5	81.74	1	82.40	81.70	4	9,791	0.04%
2021/04/26	2	82.45	0	0.00	82.10	2	9,888	0.02%
2021/04/23	1	82.50	0	0.00	82.70	1	9,983	0.01%
2021/04/22	2	83.80	3	83.57	82.30	-1	10,015	-0.01%
2021/04/21	6.1	85.39	4	83.95	83.40	2.1	9,934	0.02%
2021/04/20	2	85.95	2	85.95	86.00	0	9,803	0.00%
2021/04/19	1	83.90	2	84.00	84.00	-1	9,789	-0.01%
2021/04/16	3	82.27	1	82.00	81.90	2	9,788	0.02%
2021/04/15	1	81.90	0	0.00	82.20	1	9,946	0.01%
2021/04/14	4	82.58	4	81.02	81.20	0	10,053	0.00%
2021/04/13	3.1	81.71	0	0.00	81.60	3.1	10,045	0.03%
2021/04/12	2.1	83.47	0	0.00	82.30	2.1	10,087	0.02%
2021/04/09	1.1	84.24	1	84.90	83.60	0.1	10,053	0.00%
2021/04/08	2	83.20	0	0.00	82.90	2	9,934	0.02%
2021/04/07	0	0.00	15	82.50	82.70	-15	9,982	-0.15%
2021/04/06	17	83.07	2	82.65	82.90	15	10,037	0.15%
2021/04/01	0.1	82.00	1	82.00	81.70	-0.9	10,090	-0.01%
2021/03/31	1.1	82.30	0	0.00	82.10	1.1	10,134	0.01%
2021/03/30	0	0.00	3	83.60	83.00	-3	10,210	-0.03%
2021/03/29	1	84.10	0	0.00	83.50	1	10,311	0.01%
2021/03/26	0.1	83.30	0	0.00	84.30	0.1	10,426	0.00%
2021/03/25	3.1	83.20	2	83.50	83.00	1.1	10,576	0.01%
2021/03/24	2.1	83.37	0	0.00	83.10	2.1	10,717	0.02%
2021/03/23	1	85.80	4	86.08	84.10	-3	10,757	-0.03%
2021/03/22	0	0.00	1	83.50	84.50	-1	10,753	-0.01%
2021/03/19	1	84.00	0	0.00	83.70	1	10,853	0.01%
2021/03/17	1	85.50	1	86.40	84.80	0	10,871	0.00%
2021/03/16	3	85.00	0	0.00	85.00	3	10,968	0.03%
2021/03/12	1	84.00	0	0.00	83.70	1	11,217	0.01%
2021/03/11	0.1	83.30	2	83.15	83.80	-1.9	11,408	-0.02%
2021/03/10	1.2	82.52	1	82.80	82.50	0.2	11,617	0.00%
2021/03/09	3.2	82.20	3	82.30	82.30	0.2	11,808	0.00%
2021/03/08	4	84.48	5	83.26	83.10	-1	11,923	-0.01%
2021/03/05	2	86.25	6	86.08	86.00	-4	11,813	-0.03%
2021/03/04	16	88.69	13	88.25	88.00	3	11,800	0.03%
2021/03/03	13.5	87.26	11.2	88.24	86.90	2.3	11,497	0.02%
2021/03/02	1	85.80	0.5	85.70	84.70	0.5	10,728	0.00%
2021/02/26	0	0.00	10.8	85.28	85.80	-10.8	10,785	-0.10%
2021/02/25	7.1	86.66	0	0.00	86.10	7.1	10,882	0.07%
2021/02/24	0	0.00	5.1	85.51	85.50	-5.1	10,861	-0.05%
2021/02/23	1	85.70	0	0.00	85.50	1	10,941	0.01%
2021/02/22	8	85.82	5.5	85.64	85.20	2.5	11,050	0.02%
2021/02/19	10	84.60	7	84.77	84.00	3	11,093	0.03%
2021/02/18	2.1	83.81	5	84.20	83.80	-2.9	11,244	-0.03%
2021/02/17	10	82.80	10	82.60	84.20	0	11,427	0.00%
2021/02/05	6.8	80.85	0	0.00	80.60	6.8	11,468	0.06%
2021/02/04	5.1	80.40	5	80.00	80.00	0.1	11,811	0.00%
2021/02/03	0	0.00	5	80.40	80.40	-5	12,214	-0.04%
2021/02/02	1	81.80	0	0.00	81.20	1	12,580	0.01%
2021/02/01	1.4	80.82	1	80.80	80.80	0.4	12,892	0.00%
2021/01/29	5	83.90	0	0.00	82.50	5	13,188	0.04%
2021/01/28	7.3	82.62	5.3	83.28	83.10	2	13,491	0.01%
2021/01/27	2.4	83.96	0	0.00	84.90	2.4	13,657	0.02%
2021/01/26	3.3	85.01	0	0.00	83.80	3.3	14,290	0.02%
2021/01/25	1	86.50	64	85.99	86.20	-63	14,724	-0.43%
2021/01/22	48	86.52	10.5	87.29	88.30	37.5	15,040	0.25%
2021/01/21	20.1	86.01	5	86.60	85.20	15.1	14,644	0.10%
2021/01/20	20.4	86.02	26.3	87.30	85.00	-5.9	14,981	-0.04%
2021/01/19	9	83.48	7	83.69	84.00	2	12,243	0.02%
2021/01/18	0.1	78.80	2	80.80	82.30	-2	12,257	-0.02%
2021/01/15	0.1	80.00	0	0.00	79.90	0.1	12,353	0.00%
2021/01/13	6	79.58	7	80.04	80.50	-1	14,496	-0.01%
2021/01/12	2.4	81.92	4.5	78.51	77.40	-2.1	15,443	-0.01%
2021/01/11	5.2	83.43	2.5	83.60	82.80	2.7	13,101	0.02%
2021/01/08	1.1	84.20	3	84.17	84.50	-2	15,124	-0.01%