富采 (3714)-國泰-忠孝券商分點個股進出

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
▲0.30
漲幅
+0.66%
成交量
3,477張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富采 (3714)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	3	45.63	0	0.00	46.10	3	2,652	0.11%
2024/05/21	1.1	44.32	4	45.36	45.80	-2.9	2,623	-0.11%
2024/05/20	1	44.20	2	44.83	45.10	-1	2,577	-0.04%
2024/05/17	0	44.15	0	0.00	43.80	0	2,518	0.00%
2024/05/16	1	44.39	4	43.96	44.35	-3	2,553	-0.12%
2024/05/14	0.2	42.88	0	0.00	42.80	0.2	2,512	0.01%
2024/05/13	0	0.00	0.1	42.85	42.85	-0.1	2,509	0.00%
2024/05/10	2	42.90	2	42.70	43.00	0	2,501	0.00%
2024/05/09	0	0.00	0.1	43.35	43.45	-0.1	2,468	0.00%
2024/05/08	2.1	43.10	1	43.30	43.65	1.1	2,458	0.04%
2024/05/07	2	42.95	2	43.35	43.45	0	2,434	0.00%
2024/05/06	0.1	43.45	4	43.71	43.30	-4	2,390	-0.17%
2024/05/03	3.1	42.75	0	0.00	42.60	3.1	2,330	0.13%
2024/04/30	0	42.55	0.1	42.60	42.85	-0.1	2,285	0.00%
2024/04/29	6	42.17	5	42.28	42.90	1	2,278	0.04%
2024/04/26	3.1	41.42	4	41.41	41.15	-0.9	2,234	-0.04%
2024/04/25	0.1	40.36	0	0.00	40.40	0.1	2,153	0.00%
2024/04/24	0	39.85	0.1	40.00	40.30	-0.1	2,143	0.00%
2024/04/22	0	39.40	0	0.00	39.50	0	2,200	0.00%
2024/04/19	2.3	38.78	0	0.00	38.55	2.3	2,174	0.11%
2024/04/18	0.2	39.65	0	0.00	39.75	0.2	2,148	0.01%
2024/04/17	0.3	39.02	2	38.90	39.40	-1.7	2,144	-0.08%
2024/04/16	4.3	39.42	0	0.00	38.85	4.3	2,150	0.20%
2024/04/15	0.4	40.33	0	0.00	40.20	0.4	2,150	0.02%
2024/04/12	2.3	40.09	2	40.10	40.10	0.3	2,277	0.01%
2024/04/11	1.3	40.41	0	0.00	40.60	1.3	2,264	0.06%
2024/04/10	2.1	39.93	0	0.00	39.90	2.1	2,195	0.09%
2024/04/09	1.1	39.57	0	0.00	39.05	1.1	2,189	0.05%
2024/04/08	0.1	38.70	0	0.00	38.55	0.1	2,167	0.01%
2024/04/03	7.1	38.76	0	0.00	38.60	7.1	2,164	0.33%
2024/04/02	1	39.10	0	0.00	39.05	1	2,178	0.05%
2024/04/01	0.1	39.45	0	0.00	39.50	0.1	2,199	0.01%
2024/03/29	0.1	38.50	0	0.00	38.30	0.1	2,202	0.00%
2024/03/28	0.1	38.96	0	39.05	38.65	0.1	2,226	0.00%
2024/03/27	0.1	38.92	0	0.00	39.00	0.1	2,225	0.01%
2024/03/26	6	38.92	1	38.60	38.60	5	2,198	0.23%
2024/03/25	1.1	39.88	0	0.00	39.80	1.1	2,143	0.05%
2024/03/22	1.1	40.01	0	40.10	40.05	1.1	2,130	0.05%
2024/03/21	0	40.38	0	0.00	40.25	0	2,121	0.00%
2024/03/20	0.1	39.94	5	40.00	39.90	-4.9	2,123	-0.23%
2024/03/19	0	40.05	25	39.87	39.90	-25	2,111	-1.18%
2024/03/18	0	40.15	15	40.23	40.00	-15	2,096	-0.71%
2024/03/15	12.1	39.63	0.4	39.70	39.65	11.7	2,075	0.57%
2024/03/14	1.1	40.02	0	0.00	39.90	1.1	2,045	0.06%
2024/03/13	13.1	40.55	1	40.15	40.20	12.1	2,022	0.60%
2024/03/12	1.1	40.93	1	41.00	41.00	0.1	2,006	0.01%
2024/03/11	0.1	40.53	0	0.00	40.70	0.1	1,992	0.01%
2024/03/08	2.4	40.09	0	0.00	40.15	2.4	1,979	0.12%
2024/03/07	5.1	41.17	2.2	41.10	40.95	2.9	1,919	0.15%
2024/03/06	0.4	41.96	2	42.13	41.95	-1.6	1,868	-0.09%
2024/03/05	1	41.46	0.5	41.50	42.35	0.5	1,845	0.03%
2024/03/04	5.2	41.50	0	0.00	41.50	5.2	1,815	0.29%
2024/03/01	3.1	42.22	2	42.15	42.00	1.1	1,773	0.06%
2024/02/29	1.1	42.71	0	0.00	42.90	1.1	1,732	0.06%
2024/02/27	0	43.18	3	42.95	43.00	-3	1,707	-0.17%
2024/02/26	2.2	43.44	0	0.00	43.45	2.2	1,700	0.13%
2024/02/23	1.1	44.53	0	0.00	44.30	1.1	1,672	0.07%
2024/02/22	2	45.10	0	45.05	44.95	2	1,673	0.12%
2024/02/21	0.2	44.77	11	44.80	44.65	-10.8	1,669	-0.65%
2024/02/20	0.1	44.66	0	0.00	44.75	0.1	1,667	0.01%
2024/02/19	0	45.00	0.3	45.30	45.10	-0.2	1,666	-0.01%
2024/02/16	2.1	43.75	0	0.00	43.70	2.1	1,655	0.13%
2024/02/15	0.4	42.47	1.3	42.60	43.35	-0.8	1,639	-0.05%
2024/02/05	0.1	42.05	0	0.00	41.95	0.1	1,596	0.00%
2024/02/02	0.2	42.43	0	0.00	42.40	0.2	1,587	0.01%
2024/02/01	0	42.30	1	42.70	42.30	-1	1,582	-0.06%
2024/01/31	1.1	42.23	0	0.00	42.05	1.1	1,576	0.07%
2024/01/30	3.2	42.06	0	0.00	42.00	3.2	1,569	0.20%
2024/01/29	0.4	42.78	0	0.00	42.60	0.4	1,565	0.03%
2024/01/26	0.1	43.00	0	0.00	42.95	0.1	1,570	0.00%
2024/01/25	0.1	43.40	0	0.00	43.40	0.1	1,583	0.01%
2024/01/24	10	43.85	0	0.00	43.75	10	1,637	0.61%
2024/01/23	0	0.00	4	43.20	42.85	-4	1,631	-0.25%
2024/01/22	0	42.36	1	41.20	42.60	-1	1,614	-0.06%
2024/01/19	1	42.90	0	0.00	43.05	1	1,569	0.06%
2024/01/18	0.3	42.93	0	0.00	42.50	0.3	1,564	0.02%
2024/01/17	0.1	42.92	0	0.00	42.60	0.1	1,551	0.01%
2024/01/16	0.1	43.58	0	0.00	43.65	0.1	1,514	0.01%
2024/01/12	0.2	44.72	0	0.00	44.35	0.2	1,491	0.01%
2024/01/11	5.1	45.00	0	0.00	45.05	5.1	1,498	0.34%
2024/01/10	0.1	44.75	0	0.00	44.50	0.1	1,561	0.00%
2024/01/09	6.1	45.57	0	0.00	45.25	6.1	1,551	0.39%
2024/01/08	8.2	46.25	7.2	47.83	46.60	1	1,523	0.06%
2024/01/05	5	45.50	1	45.50	45.60	4	1,389	0.29%
2024/01/04	0	45.03	0	0.00	44.70	0	1,385	0.00%
2024/01/03	1.3	45.28	0	0.00	45.05	1.3	1,395	0.10%
2024/01/02	1	46.15	0	0.00	46.35	1	1,371	0.07%
2023/12/29	0	46.45	0	0.00	46.30	0	1,373	0.00%
2023/12/28	2	46.18	0	46.10	46.15	2	1,391	0.14%
2023/12/26	1	45.60	2	46.00	46.10	-1	1,356	-0.07%
2023/12/25	1	45.45	0.2	45.55	45.60	0.8	1,334	0.06%
2023/12/22	0	44.05	0	0.00	44.00	0	1,290	0.00%
2023/12/21	5.3	43.31	0	0.00	43.40	5.3	1,285	0.41%
2023/12/20	0.2	43.68	0	0.00	43.65	0.2	1,283	0.02%
2023/12/19	1.2	43.53	0.2	43.55	43.40	1	1,278	0.08%
2023/12/18	3.3	45.02	0	0.00	44.65	3.3	1,273	0.26%
2023/12/15	2.1	45.48	0	0.00	45.35	2.1	1,268	0.16%
2023/12/14	1.1	45.28	0	0.00	45.20	1.1	1,257	0.08%
2023/12/13	0.1	44.55	0	0.00	44.70	0.1	1,247	0.01%
2023/12/12	0.1	44.00	0	0.00	44.25	0.1	1,256	0.00%
2023/12/11	0.2	44.55	0	0.00	44.20	0.2	1,270	0.02%
2023/12/08	1	44.85	0	0.00	44.60	1	1,272	0.08%
2023/12/07	0	44.39	0	0.00	44.25	0	1,277	0.00%
2023/12/06	0.1	45.02	0	0.00	44.95	0.1	1,274	0.00%
2023/12/05	1	45.30	0	0.00	45.15	1	1,270	0.08%
2023/12/04	3.1	45.70	0	46.10	45.60	3.1	1,269	0.24%
2023/12/01	1.3	45.69	0	0.00	45.50	1.3	1,285	0.10%
2023/11/30	0.2	45.90	0	0.00	45.85	0.2	1,280	0.02%
2023/11/29	2.1	45.80	0	0.00	45.85	2.1	1,280	0.16%
2023/11/28	0.1	45.55	2	45.85	45.75	-1.9	1,292	-0.15%
2023/11/27	1	45.35	0	0.00	44.90	1	1,281	0.08%
2023/11/23	0	0.00	1.1	45.48	45.35	-1.1	1,285	-0.08%
2023/11/22	0.1	45.08	0	0.00	45.15	0.1	1,267	0.01%
2023/11/21	0	45.00	0	0.00	45.05	0	1,267	0.00%
2023/11/20	0.1	44.80	0	0.00	45.05	0.1	1,259	0.00%
2023/11/17	1.1	44.59	0	0.00	44.70	1.1	1,245	0.09%
2023/11/16	0.1	44.55	0	0.00	44.60	0.1	1,246	0.00%
2023/11/15	0.1	44.25	1	44.70	44.55	-1	1,253	-0.08%
2023/11/14	0.1	42.85	0	0.00	43.10	0.1	1,213	0.00%
2023/11/13	0.2	42.90	0	0.00	42.95	0.2	1,230	0.01%
2023/11/10	0.3	42.74	1	42.85	42.65	-0.7	1,257	-0.05%
2023/11/09	1	43.45	0	0.00	43.15	1	1,263	0.08%
2023/11/08	0.1	43.40	0	0.00	43.65	0.1	1,303	0.00%
2023/11/07	0	43.30	10	43.90	43.20	-10	1,324	-0.75%
2023/11/06	0.2	43.78	0	0.00	43.65	0.2	1,361	0.01%
2023/11/03	0	43.15	0	0.00	43.65	0	1,361	0.00%
2023/11/02	0.1	43.00	0	0.00	42.85	0.1	1,400	0.01%
2023/11/01	5	42.35	4	42.75	42.25	1	1,415	0.07%
2023/10/31	0.1	41.60	0	0.00	41.20	0.1	1,403	0.01%
2023/10/30	0	0.00	5	41.80	41.70	-5	1,444	-0.35%
2023/10/27	3.2	41.80	0	0.00	41.65	3.2	1,575	0.20%
2023/10/26	2.1	41.83	0	0.00	41.70	2.1	1,598	0.13%
2023/10/25	0.1	42.50	0	0.00	42.50	0.1	1,602	0.00%
2023/10/24	0	42.05	0	0.00	42.10	0	1,619	0.00%
2023/10/23	0.1	41.98	0	0.00	41.65	0.1	1,633	0.00%
2023/10/20	2.2	41.67	0	0.00	41.90	2.2	1,639	0.13%
2023/10/19	1.4	42.83	0	0.00	42.35	1.4	1,649	0.08%
2023/10/18	7.4	42.27	0	0.00	43.40	7.4	1,650	0.45%
2023/10/17	1.1	43.24	0	0.00	42.95	1.1	1,591	0.07%
2023/10/16	12.2	43.21	0	0.00	43.00	12.2	1,599	0.76%
2023/10/13	1.1	43.31	0	0.00	43.45	1.1	1,616	0.07%
2023/10/12	0.2	43.87	0	0.00	43.80	0.2	1,635	0.01%
2023/10/11	2.2	43.73	2	43.80	43.65	0.2	1,645	0.01%
2023/10/06	2	43.75	0	0.00	43.70	2	1,664	0.12%
2023/10/05	0	43.80	0	0.00	43.90	0	1,682	0.00%
2023/10/04	6.2	42.83	1	42.85	42.85	5.2	1,694	0.30%
2023/10/03	0	44.10	60	44.49	43.85	-60	1,690	-3.55%
2023/10/02	0.1	44.00	25	44.16	44.15	-25	1,720	-1.45%
2023/09/28	3.1	44.04	0	0.00	43.90	3.1	1,759	0.17%
2023/09/27	5	44.22	0	0.00	44.20	5	1,773	0.28%
2023/09/26	0.1	44.70	3	44.50	44.40	-2.9	1,788	-0.16%
2023/09/25	0	44.80	0	0.00	44.90	0	1,794	0.00%
2023/09/21	5	44.96	0	0.00	44.60	5	1,810	0.28%
2023/09/20	0.1	45.77	0	0.00	45.70	0.1	1,807	0.01%
2023/09/18	0.1	46.60	0	0.00	46.60	0.1	1,858	0.00%
2023/09/15	0.1	46.40	0	0.00	46.40	0.1	1,901	0.00%
2023/09/12	0.1	46.20	0	0.00	46.10	0.1	2,056	0.00%
2023/09/11	0.1	45.41	0	0.00	45.30	0.1	2,084	0.00%
2023/09/08	0.2	45.65	0	0.00	45.45	0.2	2,196	0.01%
2023/09/07	0	46.00	0	0.00	45.80	0	2,241	0.00%
2023/09/06	2.1	46.62	0	0.00	46.30	2.1	2,261	0.09%
2023/09/05	0	46.20	0	0.00	46.40	0	2,265	0.00%
2023/09/04	0.2	46.01	0	0.00	45.95	0.2	2,294	0.01%
2023/09/01	0	0.00	2.9	46.43	46.70	-2.9	2,337	-0.12%
2023/08/31	1.2	45.67	0	0.00	45.45	1.2	2,350	0.05%
2023/08/30	0	45.80	0	0.00	45.80	0	2,411	0.00%
2023/08/29	0	45.10	0	0.00	45.20	0	2,427	0.00%
2023/08/28	1.1	44.52	12	44.82	44.60	-10.9	2,465	-0.44%
2023/08/24	0	45.24	0	0.00	45.00	0	2,643	0.00%
2023/08/23	0	44.80	0	0.00	44.75	0	2,660	0.00%
2023/08/22	1	44.60	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0	45.35	0	0.00	44.65	0	2,670	0.00%
2023/08/18	2	44.90	0	0.00	45.00	2	2,675	0.08%
2023/08/17	0.1	45.03	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	2.1	44.78	10	44.65	44.70	-7.9	2,684	-0.30%
2023/08/15	2.2	45.24	0	0.00	45.20	2.2	2,670	0.08%
2023/08/14	3.1	46.14	5	45.25	45.25	-1.9	2,674	-0.07%
2023/08/11	3	46.81	0	0.00	46.60	3	2,659	0.11%
2023/08/10	3	47.19	0	0.00	46.85	3	2,652	0.11%
2023/08/09	12	47.98	0	0.00	48.00	12	2,636	0.46%
2023/08/08	6	48.59	0	0.00	48.10	6	2,635	0.23%
2023/08/07	3	48.97	0	49.40	49.20	3	2,614	0.11%
2023/08/04	1	50.20	0	0.00	49.80	1	2,602	0.04%
2023/08/02	24	51.27	3	50.60	50.80	21	2,582	0.81%
2023/08/01	1	51.50	0	0.00	51.60	1	2,620	0.04%
2023/07/31	0	0.00	1	50.00	49.45	-1	2,515	-0.04%
2023/07/26	0	0.00	9	48.95	48.80	-9	2,499	-0.36%
2023/07/25	1	48.45	0	0.00	48.50	1	2,515	0.04%
2023/07/24	0.1	48.74	0	0.00	48.45	0.1	2,521	0.00%
2023/07/21	4	49.40	0	0.00	49.15	4	2,528	0.16%
2023/07/20	0	0.00	2	49.70	49.95	-2	2,587	-0.08%
2023/07/19	1	49.50	0	0.00	49.10	1	2,594	0.04%
2023/07/18	4	49.68	0	0.00	49.50	4	2,641	0.15%
2023/07/17	3	49.93	0	0.00	50.50	3	2,696	0.11%
2023/07/14	1	49.00	0	0.00	48.90	1	2,714	0.04%
2023/07/13	3	49.03	1	49.55	48.80	2	2,804	0.07%
2023/07/12	3	49.23	0	0.00	49.05	3	2,810	0.11%
2023/07/11	1	49.45	0	0.00	49.40	1	2,870	0.03%
2023/07/10	1	49.40	0	0.00	49.00	1	2,904	0.04%
2023/07/07	2	49.50	0	0.00	49.45	2	2,932	0.07%
2023/07/06	0	50.30	0	0.00	50.30	0	2,992	0.00%
2023/07/04	0	0.00	6	51.67	51.40	-6	2,987	-0.20%
2023/06/29	3	51.80	1	51.50	51.40	2	3,105	0.06%
2023/06/28	1	51.50	8	51.55	51.20	-7	3,222	-0.22%
2023/06/27	3	51.97	30	51.70	51.50	-27	3,327	-0.81%
2023/06/21	6	53.27	2	53.65	53.10	4	4,167	0.10%
2023/06/20	7	53.21	0	0.00	53.10	7	4,202	0.17%
2023/06/19	1	54.00	12	53.93	53.80	-11	4,263	-0.26%
2023/06/16	0	0.00	3	52.43	52.20	-3	4,183	-0.07%
2023/06/15	6	51.87	5	52.00	51.70	1	4,154	0.02%
2023/06/14	3	53.30	0	0.00	52.40	3	4,132	0.07%
2023/06/13	0	0.00	2	53.00	53.00	-2	4,031	-0.05%
2023/06/12	1	51.80	10	51.90	51.90	-9	4,001	-0.22%
2023/06/09	3	52.57	0	0.00	52.50	3	3,996	0.08%
2023/06/08	2	52.60	1	52.60	52.40	1	3,997	0.03%
2023/06/07	6	52.93	0	0.00	53.00	6	4,021	0.15%
2023/06/06	0	0.00	0.1	52.40	52.70	-0.1	4,001	0.00%
2023/06/02	5	51.56	0	0.00	51.40	5	4,000	0.12%
2023/06/01	3.1	51.74	0	0.00	51.60	3.1	4,083	0.08%
2023/05/31	1	51.00	0	0.00	51.20	1	4,171	0.02%
2023/05/30	6	51.75	5	51.46	51.70	1	4,221	0.02%
2023/05/26	2	49.35	3	49.70	49.30	-1	4,208	-0.02%
2023/05/25	1	49.60	0	0.00	49.80	1	4,252	0.02%
2023/05/24	1	49.60	0	0.00	49.70	1	4,264	0.02%
2023/05/23	4	49.56	0	0.00	49.55	4	4,253	0.09%
2023/05/18	3	48.28	0	0.00	48.45	3	4,275	0.07%
2023/05/17	0	0.00	1	48.35	48.35	-1	4,271	-0.02%
2023/05/15	1	46.30	0	0.00	46.55	1	4,249	0.02%
2023/05/12	1	46.55	0	0.00	47.05	1	4,265	0.02%
2023/05/11	5.2	46.73	0	0.00	46.65	5.2	4,283	0.12%
2023/05/10	3	47.52	0	0.00	47.40	3	4,273	0.07%
2023/05/09	3	47.62	0	0.00	47.65	3	4,302	0.07%
2023/05/08	9	47.66	1	48.00	47.60	8	4,328	0.19%
2023/05/05	4	49.39	5	49.51	49.05	-1	4,276	-0.02%
2023/05/04	2	49.63	0	0.00	49.60	2	4,358	0.05%
2023/05/03	5	49.53	0	0.00	49.50	5	4,427	0.11%
2023/05/02	1	50.10	0	0.00	50.10	1	4,478	0.02%
2023/04/27	10	49.56	0	0.00	49.35	10	4,492	0.22%
2023/04/26	4	49.08	0	0.00	49.50	4	4,494	0.09%
2023/04/25	7.1	50.31	11	50.02	49.70	-3.9	4,496	-0.09%
2023/04/24	3	51.83	0	51.80	51.60	3	4,486	0.07%
2023/04/21	4	51.50	0	0.00	51.00	4	4,586	0.09%
2023/04/20	11	52.74	0	0.00	52.30	11	4,709	0.23%
2023/04/19	3	53.67	4	54.10	53.60	-1	4,712	-0.02%
2023/04/18	37	54.45	30	54.60	53.90	7	4,725	0.15%
2023/04/17	2	53.70	0	0.00	53.90	2	4,702	0.04%
2023/04/14	1	54.40	0	0.00	53.80	1	4,682	0.02%
2023/04/13	0	0.00	1	53.20	53.00	-1	4,615	-0.02%
2023/04/12	2	53.50	10	53.50	53.80	-8	4,575	-0.17%
2023/04/11	10	54.30	3	54.13	54.20	7	4,542	0.15%
2023/04/10	1	52.30	1	52.30	52.20	0	4,466	0.00%
2023/04/06	4	52.63	0	0.00	52.30	4	4,413	0.09%
2023/03/31	8	53.93	6	53.40	53.20	2	4,374	0.05%
2023/03/30	4	53.28	1	53.70	53.10	3	4,330	0.07%
2023/03/29	4	54.65	1	54.50	53.10	3	4,316	0.07%
2023/03/28	19	53.80	0	0.00	53.30	19	4,231	0.45%
2023/03/27	17	55.83	18	54.91	54.00	-1	4,160	-0.02%
2023/03/24	4	55.63	14.2	54.40	55.70	-10.2	3,841	-0.27%
2023/03/23	13	50.99	0	51.00	50.70	13	3,376	0.38%
2023/03/22	2	50.25	0	0.00	51.00	2	3,377	0.06%
2023/03/21	0	49.45	1	49.35	49.25	-1	3,369	-0.03%
2023/03/20	0	48.44	0	0.00	48.80	0	3,368	0.00%
2023/03/17	0	48.20	0	0.00	48.25	0	3,403	0.00%
2023/03/15	1	48.50	0	0.00	48.00	1	3,425	0.03%
2023/03/13	2	48.27	5	48.18	48.85	-3	3,453	-0.09%
2023/03/10	2.8	48.59	3	49.55	48.50	-0.2	3,450	-0.01%
2023/03/09	3	50.40	5	50.64	50.00	-2	3,442	-0.06%
2023/03/08	1.9	51.21	2	51.05	51.10	-0.1	3,450	0.00%
2023/03/07	0.5	50.28	53	50.42	50.50	-52.5	3,408	-1.54%
2023/03/06	3	50.37	9	50.33	50.10	-6	3,385	-0.18%
2023/03/03	3	47.12	2	47.95	48.65	1	3,309	0.03%
2023/03/02	18.1	46.43	1	46.45	46.45	17.1	3,204	0.53%
2023/03/01	12.1	46.94	7	47.22	47.15	5.1	3,136	0.16%
2023/02/24	9.1	49.62	0	0.00	49.15	9.1	3,040	0.30%
2023/02/23	18	49.80	21	50.73	50.10	-3	3,013	-0.10%
2023/02/22	8.2	49.20	0	0.00	49.15	8.2	2,991	0.28%
2023/02/21	2	50.20	0	0.00	50.10	2	3,012	0.07%
2023/02/20	1	50.00	3	50.20	50.40	-2	3,075	-0.07%
2023/02/17	1.1	49.88	0	0.00	49.80	1.1	3,135	0.03%
2023/02/16	2.2	48.80	1	49.30	49.40	1.2	3,203	0.04%
2023/02/15	2.1	48.50	0	0.00	48.35	2.1	3,309	0.06%
2023/02/14	1	48.75	0	0.00	48.70	1	3,360	0.03%
2023/02/10	10	49.10	1	48.90	48.60	9	3,575	0.25%
2023/02/09	5	49.62	2	49.83	49.50	3	3,584	0.08%
2023/02/08	2	50.25	5	50.46	50.30	-3	3,610	-0.08%
2023/02/07	1	49.50	1	50.20	50.40	0	3,610	0.00%
2023/02/06	2.1	50.10	1	50.10	50.20	1.1	3,620	0.03%
2023/02/03	11	50.71	0	0.00	50.50	11	3,572	0.31%
2023/02/02	1	50.80	12	51.29	51.00	-11	3,538	-0.31%
2023/02/01	1	50.10	2	50.90	51.20	-1	3,466	-0.03%
2023/01/31	1.1	50.15	1	49.80	50.00	0.1	3,418	0.00%
2023/01/30	4	49.18	0	0.00	49.15	4	3,377	0.12%
2023/01/17	3	48.75	1	48.80	48.75	2	3,342	0.06%
2023/01/13	4	49.33	10	49.31	48.85	-6	3,331	-0.18%
2023/01/12	5	49.69	6	49.35	49.30	-1	3,357	-0.03%
2023/01/11	0	0.00	7	49.93	50.20	-7	3,330	-0.21%
2023/01/10	6	49.93	8.7	49.07	50.10	-2.7	3,233	-0.08%
2023/01/09	0	48.17	6	47.83	48.35	-6	3,069	-0.20%
2023/01/06	6	46.48	0	0.00	46.25	6	3,021	0.20%
2023/01/05	16.2	47.76	12	47.90	48.05	4.2	3,003	0.14%
2023/01/04	1	45.70	2	46.28	46.60	-1	2,941	-0.03%
2023/01/03	0.1	45.10	0	0.00	45.10	0.1	2,957	0.00%
2022/12/30	0.1	44.92	0	0.00	44.75	0.1	2,972	0.00%
2022/12/29	6	45.04	6	44.95	44.90	0	2,986	0.00%
2022/12/28	0.1	45.60	0	0.00	45.60	0.1	3,008	0.00%
2022/12/27	0	0.00	14	46.45	46.60	-14	3,005	-0.47%
2022/12/26	0	0.00	3	46.52	46.40	-3	3,021	-0.10%
2022/12/23	1	46.60	0	0.00	46.60	1	3,058	0.03%
2022/12/22	6	46.79	21	47.12	47.05	-15	3,086	-0.49%
2022/12/21	2	47.35	1	47.35	47.00	1	3,128	0.03%
2022/12/20	1.1	47.20	0	0.00	46.75	1.1	3,162	0.03%
2022/12/19	4	47.79	0	0.00	48.45	4	3,271	0.12%
2022/12/16	10	48.69	15	48.42	48.70	-5	3,311	-0.15%
2022/12/15	4	49.08	6	48.72	48.85	-2	3,281	-0.06%
2022/12/14	0	0.00	5	48.64	49.20	-5	3,271	-0.15%
2022/12/12	4	45.90	1	46.10	46.10	3	3,125	0.10%
2022/12/09	5	46.82	2	46.45	46.45	3	3,163	0.09%
2022/12/08	0	0.00	2	46.70	46.60	-2	3,139	-0.06%
2022/12/07	0.1	47.00	0	0.00	46.10	0.1	3,151	0.00%
2022/12/06	0	47.23	0	0.00	47.10	0	3,142	0.00%
2022/12/02	2	47.70	1	47.75	47.70	1	3,101	0.03%
2022/12/01	1	47.45	0	0.00	47.30	1	3,097	0.03%
2022/11/30	3	46.38	9	46.98	47.00	-6	3,108	-0.19%
2022/11/29	0.1	45.60	1	45.60	45.90	-0.9	3,088	-0.03%
2022/11/25	0.1	46.35	0	0.00	45.95	0.1	3,133	0.00%
2022/11/24	4	46.15	0	0.00	46.50	4	3,140	0.13%
2022/11/23	1	45.90	1	46.30	46.00	0	3,177	0.00%
2022/11/21	2	45.50	2	45.55	45.55	0	3,213	0.00%
2022/11/18	8	45.70	5	45.98	45.75	3	3,220	0.09%
2022/11/17	2	45.85	2	46.15	46.50	0	3,202	0.00%
2022/11/16	26	46.50	11	46.44	46.50	15	3,187	0.47%
2022/11/15	2	45.65	7	45.81	46.20	-5	3,176	-0.16%
2022/11/14	1	46.50	1	45.95	46.00	0	3,231	0.00%
2022/11/11	32	45.14	63.1	45.02	44.95	-31.1	3,195	-0.97%
2022/11/10	2.1	44.10	0	0.00	44.45	2.1	3,173	0.06%
2022/11/09	25	44.11	0.1	44.15	44.25	25	3,162	0.79%
2022/11/08	4.1	42.93	5	43.46	42.95	-1	3,088	-0.03%
2022/11/07	2.1	41.06	0	0.00	41.65	2.1	3,075	0.07%
2022/11/04	1	41.80	0	41.60	41.55	1	3,092	0.03%
2022/11/02	13.1	42.65	0	0.00	42.45	13.1	3,087	0.42%
2022/11/01	0	41.35	0	0.00	41.35	0	3,085	0.00%
2022/10/28	0	41.50	0	0.00	40.55	0	3,167	0.00%
2022/10/26	0	41.50	0	0.00	41.25	0	3,229	0.00%
2022/10/25	1	41.65	2.3	41.85	41.80	-1.3	3,245	-0.04%
2022/10/24	0	42.71	0	0.00	42.35	0	3,269	0.00%
2022/10/21	1.1	42.50	0	0.00	42.15	1.1	3,345	0.03%
2022/10/19	2	43.80	3	43.53	43.20	-1	3,842	-0.03%
2022/10/18	0	0.00	44	43.45	43.65	-44	3,831	-1.15%
2022/10/17	10	41.85	0	0.00	43.00	10	3,842	0.26%
2022/10/14	20	42.95	6.1	42.88	43.00	14	3,880	0.36%
2022/10/13	0	0.00	10	43.00	40.55	-10	3,890	-0.26%
2022/10/12	1	41.40	0	0.00	42.25	1	3,880	0.03%
2022/10/11	0	0.00	1	42.05	41.90	-1	3,898	-0.03%
2022/10/07	0.1	43.28	0	0.00	43.05	0.1	3,897	0.00%
2022/10/05	1	43.10	2	43.60	43.25	-1	3,915	-0.03%
2022/10/04	3	43.05	0	0.00	43.10	3	3,920	0.08%
2022/10/03	0.1	40.80	0	0.00	41.65	0.1	3,915	0.00%
2022/09/30	0.1	41.14	13	41.18	41.45	-12.9	3,944	-0.33%
2022/09/29	0.1	40.50	0	0.00	40.90	0.1	3,985	0.00%
2022/09/28	0.1	40.83	0	0.00	40.05	0.1	4,056	0.00%
2022/09/27	1	40.00	0	0.00	41.70	1	4,059	0.02%
2022/09/26	2	41.17	0	0.00	40.20	2	4,066	0.05%
2022/09/23	7.5	44.38	0	0.00	43.90	7.5	4,046	0.19%
2022/09/22	3.2	44.68	0	0.00	45.45	3.2	4,042	0.08%
2022/09/21	1	45.77	0	0.00	45.65	1	4,062	0.03%
2022/09/20	1.1	46.42	0	0.00	46.30	1.1	4,082	0.03%
2022/09/19	0	46.38	2	46.43	46.25	-2	4,136	-0.05%
2022/09/16	4	47.24	7	47.11	46.85	-3	4,217	-0.07%
2022/09/15	3.2	48.02	2	48.10	47.80	1.2	4,268	0.03%
2022/09/14	2	47.95	1	48.10	48.15	1	4,373	0.02%
2022/09/13	2.1	48.93	0	0.00	48.75	2.1	4,449	0.05%
2022/09/12	11	49.21	0	0.00	49.35	11	4,608	0.24%
2022/09/08	1	48.70	0	0.00	48.85	1	4,719	0.02%
2022/09/06	11.1	48.60	3	48.50	48.50	8.1	4,851	0.17%
2022/09/05	1.1	50.41	0	0.00	50.10	1.1	4,850	0.02%
2022/09/02	0.1	51.10	0	0.00	50.80	0.1	4,900	0.00%
2022/09/01	1	52.00	0.3	52.03	51.60	0.7	4,929	0.01%
2022/08/31	0.1	51.85	0	0.00	51.60	0.1	4,911	0.00%
2022/08/30	20	50.34	20	51.15	51.40	0	4,966	0.00%
2022/08/29	0.3	49.91	0	0.00	49.90	0.3	4,957	0.01%
2022/08/26	0.2	52.20	0	0.00	51.60	0.2	4,968	0.00%
2022/08/24	4.1	51.05	2	50.90	50.60	2.1	5,118	0.04%
2022/08/23	0	50.70	0	0.00	50.90	0	5,206	0.00%
2022/08/22	1	52.30	3	51.77	51.30	-2	5,278	-0.04%
2022/08/19	7	52.59	5	52.10	52.70	2	5,298	0.04%
2022/08/18	2.1	51.69	1	51.50	51.30	1.1	5,309	0.02%
2022/08/17	0	0.00	1	51.90	52.30	-1	5,316	-0.02%
2022/08/16	0	0.00	0.1	51.30	51.40	-0.1	5,307	0.00%
2022/08/15	0	51.20	1	51.30	51.30	-1	5,343	-0.02%
2022/08/12	2.1	50.30	3	50.50	50.40	-0.9	5,469	-0.02%
2022/08/11	0	49.15	2	48.80	49.10	-2	5,628	-0.04%
2022/08/10	0.1	47.95	0	0.00	47.60	0.1	5,761	0.00%
2022/08/09	0	47.55	3	47.35	47.35	-3	5,969	-0.05%
2022/08/08	1	47.37	0	0.00	47.65	1	6,011	0.02%
2022/08/05	5	48.01	4	48.16	48.35	1	6,018	0.02%
2022/08/04	1	46.90	0	0.00	47.50	1	6,038	0.02%
2022/08/02	1.1	47.54	0	0.00	47.50	1.1	6,116	0.02%
2022/08/01	2	49.10	2	49.50	49.45	0	6,186	0.00%
2022/07/29	0	49.80	0	0.00	49.45	0	6,219	0.00%
2022/07/28	3.2	48.96	11	49.61	48.70	-7.8	6,266	-0.12%
2022/07/27	0.1	49.46	1	50.00	49.65	-0.9	6,253	-0.01%
2022/07/26	17	53.43	14	52.67	51.60	3	6,171	0.05%
2022/07/25	0	0.00	1	51.30	51.60	-1	5,855	-0.02%
2022/07/22	3	51.90	3	51.00	51.20	0	5,928	0.00%
2022/07/21	11	51.09	22.1	51.41	51.70	-11.1	6,093	-0.18%
2022/07/20	4.1	50.73	9	51.08	50.60	-4.9	6,118	-0.08%
2022/07/19	4	50.03	12	50.53	50.50	-8	6,239	-0.13%
2022/07/18	6	50.12	2.3	50.21	50.40	3.7	6,351	0.06%
2022/07/15	0	0.00	2	48.65	49.30	-2	6,377	-0.03%
2022/07/14	0.1	47.14	2.1	48.32	48.55	-2	6,424	-0.03%
2022/07/13	9	47.40	0	0.00	47.35	9	6,440	0.14%
2022/07/12	1	46.10	0	0.00	46.10	1	6,520	0.02%
2022/07/11	0	48.45	0	0.00	48.55	0	6,623	0.00%
2022/07/08	0	0.00	22.1	48.97	48.50	-22.1	6,674	-0.33%
2022/07/07	16	45.81	23.3	46.98	47.85	-7.3	6,678	-0.11%
2022/07/06	21.1	46.50	4.1	46.53	45.65	17	6,726	0.25%
2022/07/05	0.1	48.00	2.1	48.30	48.60	-2	6,922	-0.03%
2022/07/04	10	48.00	8.2	47.76	47.75	1.9	6,924	0.03%
2022/07/01	6.3	49.14	24	47.86	47.55	-17.7	6,997	-0.25%
2022/06/30	1.4	51.01	2.2	50.72	50.70	-0.8	6,946	-0.01%
2022/06/29	12.1	52.68	8	52.60	52.60	4.1	6,934	0.06%
2022/06/28	0	0.00	0.1	52.67	52.40	-0.1	6,962	0.00%
2022/06/27	1	52.10	0.2	52.00	52.10	0.8	7,128	0.01%
2022/06/24	0	0.00	2	50.96	51.00	-2	7,542	-0.03%
2022/06/23	1	49.90	1.2	49.39	49.45	-0.2	7,530	0.00%
2022/06/22	2	50.20	0	0.00	49.70	2	7,538	0.03%
2022/06/21	3	51.67	9.5	51.57	52.00	-6.5	7,515	-0.09%
2022/06/20	7.3	51.39	13	50.38	49.30	-5.7	7,558	-0.08%
2022/06/17	1.2	52.61	7.1	52.25	52.10	-6	7,487	-0.08%
2022/06/16	1.7	55.50	1	54.70	53.90	0.7	7,518	0.01%
2022/06/15	0.3	57.48	20	57.30	56.50	-19.7	7,647	-0.26%
2022/06/14	3	56.60	3.2	57.10	57.40	-0.2	7,829	0.00%
2022/06/13	5.1	57.63	3	57.90	57.50	2.1	7,996	0.03%
2022/06/10	4	59.80	3	59.80	59.60	1	8,249	0.01%
2022/06/09	3	60.50	4	60.50	60.70	-1	8,367	-0.01%
2022/06/08	2	60.90	0	0.00	60.40	2	8,512	0.02%
2022/06/07	7	61.79	4	61.80	61.90	3	8,811	0.03%
2022/06/06	0	0.00	0.5	62.70	62.60	-0.5	9,027	-0.01%
2022/06/02	1	62.30	0	0.00	62.30	1	9,578	0.01%
2022/06/01	27	62.96	14	62.96	62.90	13	10,022	0.13%
2022/05/31	20	63.84	6	64.15	63.50	14	10,685	0.13%
2022/05/30	10	64.01	4	64.10	64.10	6	10,894	0.06%
2022/05/27	3	63.00	4	63.23	63.00	-1	11,305	-0.01%
2022/05/26	41	62.99	39.6	63.42	62.50	1.4	11,909	0.01%
2022/05/25	8	62.11	13	62.47	62.60	-5	13,324	-0.04%
2022/05/24	2	62.60	4	62.30	61.40	-2	13,840	-0.01%
2022/05/23	11	62.76	5.2	62.67	62.50	5.8	14,306	0.04%
2022/05/20	9.3	63.04	14.2	63.12	63.00	-4.9	15,161	-0.03%
2022/05/19	17.2	61.73	19	62.87	63.80	-1.8	15,365	-0.01%
2022/05/18	6	62.03	5	62.06	61.80	1	15,854	0.01%
2022/05/17	6.1	60.90	8.3	60.92	62.50	-2.2	16,321	-0.01%
2022/05/16	2	59.90	3.1	60.18	59.60	-1.1	17,397	-0.01%
2022/05/13	0	0.00	2.1	59.10	59.10	-2.1	18,237	-0.01%
2022/05/12	18	58.21	8.1	58.20	57.50	9.9	18,911	0.05%
2022/05/11	1	58.00	0	58.20	58.00	1	19,436	0.00%
2022/05/10	0.1	57.65	0.3	58.50	58.90	-0.2	20,231	0.00%
2022/05/09	12	58.65	10.4	57.32	57.10	1.6	21,633	0.01%
2022/05/06	0.1	59.80	1	59.40	60.80	-0.9	22,152	0.00%
2022/05/05	4	60.70	3.1	61.20	60.60	0.9	22,940	0.00%
2022/05/04	3	60.40	3.1	59.63	59.60	-0.1	23,710	0.00%
2022/05/03	4	60.23	8.2	60.08	60.50	-4.2	24,349	-0.02%
2022/04/29	7.1	59.62	8.1	59.10	58.70	-1	25,173	0.00%
2022/04/28	8.9	59.05	5.2	59.32	58.90	3.7	25,896	0.01%
2022/04/27	8.3	57.28	5	57.20	57.90	3.3	27,075	0.01%
2022/04/26	13.1	59.63	5.3	60.18	59.20	7.7	28,268	0.03%
2022/04/25	1.2	59.76	1	59.30	59.10	0.2	29,290	0.00%
2022/04/22	2.1	62.73	0.1	63.04	62.10	1.9	30,060	0.01%
2022/04/21	6.3	62.30	15	62.08	62.10	-8.7	30,703	-0.03%
2022/04/20	14	62.05	0	0.00	62.10	14	31,446	0.04%
2022/04/19	2	62.70	21.1	63.43	62.40	-19.1	32,364	-0.06%
2022/04/18	2	62.70	1.1	62.85	62.30	0.9	33,514	0.00%
2022/04/15	8.4	63.45	2.3	63.00	62.90	6.1	34,592	0.02%
2022/04/14	2	65.40	1.3	65.20	65.50	0.7	35,611	0.00%
2022/04/13	1	65.50	2.3	65.72	65.80	-1.2	36,100	0.00%
2022/04/12	1.1	64.90	2.3	65.00	64.80	-1.2	36,756	0.00%
2022/04/11	18.2	66.20	25.2	66.35	65.50	-7	36,704	-0.02%
2022/04/08	4.1	68.50	0.3	68.70	68.60	3.8	36,499	0.01%
2022/04/07	10.5	69.53	7	68.70	68.40	3.5	36,448	0.01%
2022/04/06	4.2	70.11	2.3	70.37	70.40	1.9	36,319	0.01%
2022/04/01	4.6	70.84	1	70.70	71.20	3.6	36,277	0.01%
2022/03/31	1.2	72.38	1.2	72.00	71.50	0	36,243	0.00%
2022/03/30	11	72.84	26.1	72.58	72.20	-15.1	36,175	-0.04%
2022/03/29	42.2	73.75	28.5	73.05	73.90	13.7	35,984	0.04%
2022/03/28	6	69.67	1	69.70	69.80	5	35,529	0.01%
2022/03/25	6.3	71.15	10	70.64	70.70	-3.8	35,455	-0.01%
2022/03/24	6.1	70.99	10	71.84	72.10	-3.9	35,367	-0.01%
2022/03/23	6.3	71.98	6	72.33	71.60	0.3	35,323	0.00%
2022/03/22	9.1	72.02	2.1	71.91	71.80	7.1	35,238	0.02%
2022/03/21	3.6	72.16	6.6	72.53	72.30	-3	35,157	-0.01%
2022/03/18	3.2	70.26	7	71.57	71.80	-3.8	35,096	-0.01%
2022/03/17	25.1	71.17	23.2	71.21	71.60	2	34,960	0.01%
2022/03/16	11	69.33	12	69.20	68.50	-1	34,790	0.00%
2022/03/15	9.3	68.43	3	67.90	69.40	6.3	34,637	0.02%
2022/03/14	4	72.07	11.1	71.92	71.20	-7.1	34,394	-0.02%
2022/03/11	10.1	71.44	3.1	71.57	71.10	7.1	34,263	0.02%
2022/03/10	12	71.72	10.1	71.46	71.00	2	34,145	0.01%
2022/03/09	15.5	69.72	6.2	69.57	69.90	9.3	33,836	0.03%
2022/03/08	32.2	70.96	29.1	69.19	68.60	3.1	33,819	0.01%
2022/03/07	10.1	71.50	26.6	71.20	71.30	-16.5	33,300	-0.05%
2022/03/04	33.3	75.68	39	75.88	74.30	-5.7	32,853	-0.02%
2022/03/03	17	78.76	5	79.18	78.70	12	32,178	0.04%
2022/03/02	24.3	78.20	21.1	78.13	78.50	3.2	31,991	0.01%
2022/03/01	49.3	79.29	45.4	79.64	80.10	3.9	31,546	0.01%
2022/02/25	121.4	82.23	72.6	80.91	79.00	48.8	30,972	0.16%	大買/
2022/02/24	24.2	87.62	28	87.22	85.80	-3.8	29,671	-0.01%
2022/02/23	45.2	88.77	59	88.85	90.30	-13.8	29,280	-0.05%
2022/02/22	73.9	88.71	85.2	88.93	86.90	-11.3	28,803	-0.04%
2022/02/21	47.1	89.01	26.8	88.81	88.40	20.4	27,971	0.07%
2022/02/18	38.4	89.78	21	90.06	90.30	17.4	27,695	0.06%
2022/02/17	47.3	92.60	36.2	92.33	92.00	11.1	27,061	0.04%
2022/02/16	131.6	94.85	130.2	94.56	91.80	1.3	26,492	0.00%	大買/大賣/
2022/02/15	114.5	98.77	78.1	97.66	95.30	36.4	25,583	0.14%	大買/
2022/02/14	46.1	98.75	58	98.92	100.00	-11.9	25,125	-0.05%
2022/02/11	79.2	101.31	48	101.20	100.00	31.2	24,836	0.13%
2022/02/10	66	101.52	39	101.26	101.00	27	24,267	0.11%
2022/02/09	90.2	97.28	104	98.18	103.50	-13.8	23,517	-0.06%	大賣/
2022/02/08	64.2	94.02	71.1	94.85	94.80	-6.9	22,098	-0.03%
2022/02/07	35.4	93.27	35.1	93.77	93.40	0.3	21,517	0.00%
2022/01/26	61.2	89.23	116.6	89.60	90.00	-55.4	20,715	-0.27%	大賣/
2022/01/25	118.8	89.60	58.1	89.05	86.60	60.7	20,009	0.30%	大買/
2022/01/24	74.2	91.79	55	91.89	90.80	19.2	19,444	0.10%
2022/01/21	43.4	93.78	28	94.61	91.80	15.4	18,561	0.08%
2022/01/20	53	96.03	61	96.00	96.50	-8	17,831	-0.04%
2022/01/19	103	94.48	115	94.57	95.90	-12	16,595	-0.07%	大買/大賣/
2022/01/18	118.3	94.29	72.2	94.21	91.60	46.2	15,243	0.30%	大買/
2022/01/17	50	91.64	56.6	92.60	94.20	-6.6	14,151	-0.05%
2022/01/14	36.3	88.09	24.5	88.69	88.00	11.8	13,253	0.09%
2022/01/13	62.8	91.44	39	91.08	88.60	23.8	12,515	0.19%
2022/01/12	47.4	94.65	141	94.56	92.70	-93.6	11,747	-0.80%	大賣/
2022/01/11	96.1	94.55	362.4	94.72	92.70	-266.3	10,845	-2.46%	大賣/鉅額交易
2022/01/10	112.4	92.80	181.8	93.28	94.20	-69.3	9,689	-0.72%	大買/大賣/
2022/01/07	118.2	88.22	130	88.65	89.10	-11.9	8,554	-0.14%	大買/大賣/
2022/01/06	80.1	84.43	45	84.50	85.20	35.1	7,408	0.47%
2022/01/05	31.2	82.26	78.5	82.44	84.10	-47.3	6,874	-0.69%
2022/01/04	6	78.90	1	79.30	79.40	5	6,190	0.08%
2022/01/03	2	78.75	23	78.07	79.00	-21	6,155	-0.34%
2021/12/30	1.1	76.59	0	0.00	76.70	1.1	6,102	0.02%
2021/12/29	0	0.00	3	77.20	77.10	-3	6,164	-0.05%
2021/12/27	2	77.25	1	77.20	77.50	1	6,224	0.02%
2021/12/24	2	76.90	0	0.00	76.20	2	6,253	0.03%
2021/12/23	0	0.00	1	76.40	76.80	-1	6,263	-0.02%
2021/12/22	6	76.15	7	75.93	75.90	-1	6,285	-0.02%
2021/12/17	1	77.00	0	0.00	76.50	1	6,360	0.02%
2021/12/16	1	78.20	2	78.10	78.10	-1	6,379	-0.02%
2021/12/15	0	0.00	3	76.93	76.90	-3	6,387	-0.05%
2021/12/14	8	77.06	0	0.00	76.80	8	6,431	0.12%
2021/12/13	1	78.80	6	78.92	79.50	-5	6,391	-0.08%
2021/12/09	11	79.41	10	78.50	78.50	1	6,350	0.02%
2021/12/08	0	0.00	3.1	79.44	78.30	-3.1	6,306	-0.05%
2021/12/07	10	79.70	0	0.00	79.30	10	6,251	0.16%
2021/12/03	4	79.90	2	79.40	79.40	2	6,300	0.03%
2021/12/02	44	80.63	43	80.90	79.10	1	6,285	0.02%
2021/12/01	1	78.50	3	78.53	79.60	-2	6,132	-0.03%
2021/11/30	11.1	77.78	13	78.17	77.40	-1.9	6,133	-0.03%
2021/11/29	10	75.85	13	75.41	75.30	-3	6,152	-0.05%
2021/11/26	5	76.44	8	76.36	76.00	-3	6,160	-0.05%
2021/11/25	0	0.00	9.3	78.49	78.00	-9.3	6,182	-0.15%
2021/11/24	1	78.60	3.3	79.47	78.70	-2.3	6,157	-0.04%
2021/11/23	16	82.26	29	81.66	80.20	-13	6,120	-0.21%
2021/11/22	17	81.08	13	81.02	80.40	4	5,966	0.07%
2021/11/19	0.1	78.90	14	79.00	79.00	-13.9	5,948	-0.23%
2021/11/18	11	79.37	22	79.07	79.10	-11	6,018	-0.18%
2021/11/17	24.2	78.46	12	78.64	78.70	12.2	6,031	0.20%
2021/11/16	15	78.12	13	77.82	77.30	2	6,117	0.03%
2021/11/15	1	77.60	0	0.00	77.50	1	6,384	0.02%
2021/11/12	24	79.38	14.1	78.24	77.00	10	6,765	0.15%
2021/11/11	21	80.24	21.1	80.43	80.90	-0.1	6,873	0.00%
2021/11/10	14	78.84	73	79.17	80.90	-59	6,888	-0.86%
2021/11/09	0	0.00	0.1	75.80	75.90	-0.1	7,171	0.00%
2021/11/08	14.2	74.77	0.5	74.77	76.60	13.8	7,199	0.19%
2021/11/05	1.2	76.73	5	77.24	76.90	-3.8	7,218	-0.05%
2021/11/04	8	76.89	14.7	76.97	76.50	-6.6	7,294	-0.09%
2021/11/03	4.2	76.12	7	76.17	76.10	-2.8	7,374	-0.04%
2021/11/02	4	75.35	1.1	74.74	74.80	3	7,505	0.04%
2021/11/01	5.1	75.88	12	76.08	76.80	-7	7,560	-0.09%
2021/10/29	5	72.70	0	0.00	73.00	5	7,549	0.07%
2021/10/28	1.2	73.15	4	73.65	73.10	-2.9	7,627	-0.04%
2021/10/27	0	0.00	9	72.50	72.90	-9	7,781	-0.12%
2021/10/26	7	72.60	0	0.00	71.60	7	8,181	0.09%
2021/10/21	2	71.80	0	0.00	71.80	2	8,948	0.02%
2021/10/20	0	72.30	0	0.00	72.60	0	9,167	0.00%
2021/10/19	0	0.00	10	72.00	72.50	-10	9,722	-0.10%
2021/10/18	5.1	70.69	14	70.09	70.20	-8.9	9,712	-0.09%
2021/10/15	0.2	69.70	10	70.01	70.40	-9.8	9,721	-0.10%
2021/10/14	2	66.70	13	67.45	67.50	-11	9,735	-0.11%
2021/10/12	7	67.83	0	0.00	67.90	7	9,755	0.07%
2021/10/08	0	0.00	2	70.00	69.40	-2	9,755	-0.02%
2021/10/07	3	68.70	3.5	68.29	69.00	-0.5	9,784	-0.01%
2021/10/06	2	66.85	17	67.44	67.00	-15	9,789	-0.15%
2021/10/05	1	66.10	1	68.00	68.90	0	9,772	0.00%
2021/10/04	4.2	69.04	2	67.50	67.10	2.2	9,757	0.02%
2021/10/01	6.3	68.48	2	68.10	68.10	4.3	9,712	0.04%
2021/09/30	0	0.00	1	70.40	71.00	-1	9,687	-0.01%
2021/09/29	7	69.84	0	0.00	70.00	7	9,686	0.07%
2021/09/28	1	71.20	4	71.33	71.20	-3	9,674	-0.03%
2021/09/27	3.1	72.60	3.7	72.54	72.30	-0.6	9,687	-0.01%
2021/09/24	1	72.50	5	71.96	72.40	-4	9,693	-0.04%
2021/09/23	3	70.60	0	0.00	69.60	3	9,649	0.03%
2021/09/22	5.2	69.77	6.3	70.24	69.80	-1.1	9,632	-0.01%
2021/09/17	0	0.00	10.2	70.36	71.80	-10.2	9,625	-0.11%
2021/09/16	7.3	71.15	11	71.30	71.10	-3.8	9,620	-0.04%
2021/09/15	8	72.18	0	0.00	71.80	8	9,620	0.08%
2021/09/14	2.1	73.35	1	73.20	73.80	1.1	9,572	0.01%
2021/09/13	1	73.30	0	0.00	73.10	1	9,618	0.01%
2021/09/09	0.1	72.50	0	0.00	72.80	0.1	9,923	0.00%
2021/09/08	14.5	72.07	2	72.00	72.00	12.5	10,010	0.12%
2021/09/07	2	74.00	17	74.43	74.30	-15	9,933	-0.15%
2021/09/06	1.5	75.10	6	74.75	74.20	-4.5	9,903	-0.05%
2021/09/03	9	76.94	5	76.10	76.60	4	9,837	0.04%
2021/09/02	2	77.55	8	77.40	76.80	-6	9,771	-0.06%
2021/09/01	18	77.37	8	77.89	78.30	10	9,711	0.10%
2021/08/31	8	77.19	3	77.50	77.30	5	9,659	0.05%
2021/08/30	0	0.00	3	76.00	76.30	-3	9,577	-0.03%
2021/08/27	5	75.40	8	75.88	76.10	-3	9,578	-0.03%
2021/08/26	26	75.70	0	0.00	75.20	26	9,574	0.27%
2021/08/25	22	75.94	22	76.25	76.50	0	9,540	0.00%
2021/08/24	42	74.24	11.2	74.21	73.90	30.8	9,429	0.33%
2021/08/23	6.2	74.62	0	0.00	75.70	6.2	9,357	0.07%
2021/08/20	8	73.89	1	74.30	73.30	7	9,330	0.08%
2021/08/19	72.1	77.80	9	77.44	74.90	63.1	9,186	0.69%
2021/08/18	6	80.53	48	82.99	81.20	-42	8,892	-0.47%
2021/08/17	7	83.84	16.5	84.55	84.00	-9.5	8,497	-0.11%
2021/08/16	15	81.75	42.5	82.71	83.90	-27.5	8,034	-0.34%
2021/08/13	12	81.58	34	82.89	81.40	-22	7,646	-0.29%
2021/08/12	1	75.80	1	74.60	76.00	0	7,064	0.00%
2021/08/11	2	74.70	11	73.69	73.90	-9	7,098	-0.13%
2021/08/10	13	75.20	11	74.85	74.90	2	7,179	0.03%
2021/08/09	7	78.67	3	79.50	77.40	4	7,331	0.05%
2021/08/06	12.5	81.10	26.2	81.87	80.80	-13.7	7,261	-0.19%
2021/08/05	11	84.89	17	84.70	84.00	-6	7,248	-0.08%
2021/08/04	8	84.21	35	84.06	84.40	-27	7,301	-0.37%
2021/08/03	3	83.43	7	84.16	83.50	-4	7,288	-0.05%
2021/08/02	2	84.30	4	84.23	84.30	-2	7,256	-0.03%
2021/07/30	16	84.02	26	84.60	82.00	-10	7,091	-0.14%
2021/07/29	24.2	82.76	28	82.57	83.80	-3.8	6,713	-0.06%
2021/07/28	9	80.01	4.2	78.71	79.40	4.8	6,486	0.07%
2021/07/27	41.1	82.36	31	83.57	81.70	10.1	6,537	0.15%
2021/07/26	4	81.28	4	81.08	82.30	0	6,339	0.00%
2021/07/23	14.5	81.26	48.5	80.43	80.20	-34	6,147	-0.55%
2021/07/22	1	75.90	1	75.10	75.20	0	5,639	0.00%
2021/07/21	0.2	72.50	10	71.10	71.20	-9.8	5,646	-0.17%
2021/07/20	0.2	73.28	5	73.34	72.10	-4.8	5,685	-0.08%
2021/07/19	0.1	75.10	0	0.00	74.80	0.1	5,711	0.00%
2021/07/16	8	76.11	0	0.00	76.00	8	5,860	0.14%
2021/07/15	3	75.90	2	75.70	76.00	1	6,155	0.02%
2021/07/13	7	78.56	5.1	78.99	77.50	1.9	6,575	0.03%
2021/07/12	20	77.70	20	78.20	78.30	0	6,607	0.00%
2021/07/09	0	0.00	5	77.10	76.30	-5	6,595	-0.08%
2021/07/08	0	0.00	2	77.25	77.10	-2	6,723	-0.03%
2021/07/07	3	77.13	0	0.00	77.00	3	6,822	0.04%
2021/07/06	0	79.10	3.1	78.11	78.00	-3	6,965	-0.04%
2021/07/05	11.2	79.01	1.2	79.23	79.10	10	7,200	0.14%
2021/07/02	10	77.10	1	78.00	77.80	9	7,272	0.12%
2021/07/01	0	0.00	1.3	77.69	76.70	-1.3	7,342	-0.02%
2021/06/30	0	0.00	1	78.80	78.50	-1	7,399	-0.01%
2021/06/29	2	77.60	0	0.00	77.50	2	7,484	0.03%
2021/06/28	1	78.50	0	0.00	78.20	1	7,517	0.01%
2021/06/25	6	80.90	9	80.50	79.60	-3	7,529	-0.04%
2021/06/24	21	80.02	2.1	79.72	79.70	18.9	7,529	0.25%
2021/06/23	0	0.00	5	80.00	79.40	-5	7,520	-0.07%
2021/06/22	35	79.12	0	0.00	79.40	35	7,527	0.46%
2021/06/21	24.3	80.58	16	80.08	79.70	8.3	7,593	0.11%
2021/06/18	11.3	80.25	5	79.62	78.20	6.3	7,613	0.08%
2021/06/17	33	77.96	16.1	79.86	80.00	16.9	7,505	0.23%
2021/06/15	0	0.00	20	76.60	77.50	-20	7,667	-0.26%
2021/06/09	12	75.08	0	0.00	74.60	12	7,867	0.15%
2021/06/08	10	77.53	0	0.00	76.10	10	7,877	0.13%
2021/06/07	0.5	75.30	0	0.00	77.00	0.5	7,884	0.01%
2021/06/04	2	75.30	0	0.00	75.10	2	7,892	0.03%
2021/06/03	14	76.62	3.5	76.51	76.50	10.5	7,972	0.13%
2021/06/02	12	75.45	0	0.00	76.30	12	8,151	0.15%
2021/06/01	18.1	76.06	4	76.20	75.90	14.1	8,275	0.17%
2021/05/31	20.3	76.37	22	75.81	75.50	-1.8	8,555	-0.02%
2021/05/28	1	75.60	2	76.00	76.00	-1	9,043	-0.01%
2021/05/27	7	72.50	0	0.00	73.10	7	9,086	0.08%
2021/05/26	2	73.10	1	71.70	73.10	1	9,156	0.01%
2021/05/25	11	70.88	6	71.25	70.80	5	9,256	0.05%
2021/05/24	3	69.80	7	69.91	70.90	-4	9,310	-0.04%
2021/05/21	22	70.40	14	69.40	69.30	8	9,384	0.09%
2021/05/20	0	0.00	30	68.17	69.10	-30	9,449	-0.32%
2021/05/19	30	67.29	0	0.00	66.80	30	9,421	0.32%
2021/05/18	25	64.82	24	65.45	68.20	1	9,433	0.01%
2021/05/17	27	64.37	38	65.59	64.80	-11	9,396	-0.12%
2021/05/14	0.1	62.90	0	0.00	61.80	0.1	9,156	0.00%
2021/05/13	1.1	61.12	1.1	61.71	61.80	0	9,102	0.00%
2021/05/12	14.8	67.10	16.2	64.23	64.20	-1.4	9,007	-0.02%
2021/05/11	1.3	73.22	1	71.70	71.20	0.3	8,858	0.00%
2021/05/10	1	76.90	1	74.30	76.30	0	8,857	0.00%
2021/05/06	11	73.04	0	0.00	72.90	11	9,028	0.12%
2021/05/05	1	73.90	3	72.00	72.00	-2	9,040	-0.02%
2021/05/04	3	74.15	1	77.10	73.00	2	9,100	0.02%
2021/05/03	15	78.55	5	78.88	77.90	10	9,052	0.11%
2021/04/29	7	81.17	1	81.50	80.80	6	9,174	0.07%
2021/04/28	8.5	81.68	1	81.40	81.30	7.5	9,278	0.08%
2021/04/27	1	81.80	2.2	81.82	81.70	-1.2	9,791	-0.01%
2021/04/26	3.1	82.34	8.1	82.49	82.10	-5	9,888	-0.05%
2021/04/23	4	83.13	0	0.00	82.70	4	9,983	0.04%
2021/04/22	22	84.36	13	84.08	82.30	9	10,015	0.09%
2021/04/21	26.2	84.38	25.6	84.69	83.40	0.6	9,934	0.01%
2021/04/20	15.2	85.66	19.1	85.84	86.00	-3.9	9,803	-0.04%
2021/04/19	9.6	83.11	5	83.46	84.00	4.6	9,789	0.05%
2021/04/16	10	82.26	2	82.00	81.90	8	9,788	0.08%
2021/04/15	10	81.70	0	0.00	82.20	10	9,946	0.10%
2021/04/14	3	81.90	13.4	81.26	81.20	-10.4	10,053	-0.10%
2021/04/13	6.1	82.12	0	0.00	81.60	6.1	10,045	0.06%
2021/04/12	9.9	83.35	21.1	83.07	82.30	-11.3	10,087	-0.11%
2021/04/09	21	84.43	15.9	84.22	83.60	5.2	10,053	0.05%
2021/04/08	7.5	83.14	1	83.60	82.90	6.5	9,934	0.07%
2021/04/07	13	83.02	0	0.00	82.70	13	9,982	0.13%
2021/04/06	0	0.00	40.5	82.36	82.90	-40.5	10,037	-0.40%
2021/04/01	1	81.60	1	81.70	81.70	0	10,090	0.00%
2021/03/31	3.1	82.28	11	82.75	82.10	-8	10,134	-0.08%
2021/03/30	10.1	83.45	0	0.00	83.00	10.1	10,210	0.10%
2021/03/29	1	83.60	0	0.00	83.50	1	10,311	0.01%
2021/03/26	2	83.60	13	83.62	84.30	-11	10,426	-0.11%
2021/03/25	3	83.07	20	83.50	83.00	-17	10,576	-0.16%
2021/03/24	15	83.05	10	83.50	83.10	5	10,717	0.05%
2021/03/23	4.1	84.81	4	84.60	84.10	0.1	10,757	0.00%
2021/03/22	2	83.30	12	83.45	84.50	-10	10,753	-0.09%
2021/03/19	3	83.84	5	84.10	83.70	-2	10,853	-0.02%
2021/03/18	4.2	85.83	49	85.60	85.70	-44.8	10,791	-0.42%
2021/03/17	1.1	85.80	0.1	85.00	84.80	1	10,871	0.01%
2021/03/16	7.1	84.83	2	84.60	85.00	5.1	10,968	0.05%
2021/03/15	1	85.10	2	85.40	84.70	-1	11,109	-0.01%
2021/03/12	0.1	83.70	1	84.00	83.70	-0.9	11,217	-0.01%
2021/03/11	1	83.30	0	0.00	83.80	1	11,408	0.01%
2021/03/10	0	0.00	8	82.70	82.50	-8	11,617	-0.07%
2021/03/09	8.5	81.92	1.1	82.51	82.30	7.4	11,808	0.06%
2021/03/08	6	84.73	8	84.06	83.10	-2	11,923	-0.02%
2021/03/05	10.1	86.45	1	87.00	86.00	9.1	11,813	0.08%
2021/03/04	21.1	88.46	19.2	88.18	88.00	1.9	11,800	0.02%
2021/03/03	33.4	88.04	42.3	88.57	86.90	-8.9	11,497	-0.08%
2021/03/02	1	85.80	8	85.56	84.70	-7	10,728	-0.07%
2021/02/26	2	85.00	2	84.70	85.80	0	10,785	0.00%
2021/02/25	2	86.00	21.1	86.39	86.10	-19.1	10,882	-0.18%
2021/02/24	2.2	86.05	7.3	85.88	85.50	-5.1	10,861	-0.05%
2021/02/23	3.2	85.28	2	85.40	85.50	1.2	10,941	0.01%
2021/02/22	7.3	85.33	7.1	85.36	85.20	0.2	11,050	0.00%
2021/02/19	4	84.55	2	84.50	84.00	2	11,093	0.02%
2021/02/18	9	84.03	1	83.80	83.80	8	11,244	0.07%
2021/02/17	7	82.07	25	82.06	84.20	-18	11,427	-0.16%
2021/02/05	14	81.21	10.1	80.52	80.60	3.9	11,468	0.03%
2021/02/04	8	80.39	8	80.05	80.00	0	11,811	0.00%
2021/02/03	4	80.73	0	0.00	80.40	4	12,214	0.03%
2021/02/02	10	80.95	2	81.30	81.20	8	12,580	0.06%
2021/02/01	3	80.77	2	80.80	80.80	1	12,892	0.01%
2021/01/29	3	84.00	10	83.20	82.50	-7	13,188	-0.05%
2021/01/28	9	82.74	2	82.45	83.10	7	13,491	0.05%
2021/01/27	4	84.63	8	84.01	84.90	-4	13,657	-0.03%
2021/01/26	24.5	84.28	3.2	84.57	83.80	21.3	14,290	0.15%
2021/01/25	16.5	86.33	6	86.72	86.20	10.5	14,724	0.07%
2021/01/22	17.1	87.26	13.5	87.45	88.30	3.6	15,040	0.02%
2021/01/21	7	86.04	4	86.00	85.20	3	14,644	0.02%
2021/01/20	25	87.15	19	86.73	85.00	6	14,981	0.04%
2021/01/19	1	83.40	3.5	83.81	84.00	-2.5	12,243	-0.02%
2021/01/18	11	82.05	16.5	81.94	82.30	-5.5	12,257	-0.04%
2021/01/15	0	0.00	7	81.40	79.90	-7	12,353	-0.06%
2021/01/14	0	0.00	2	82.30	82.30	-2	13,122	-0.02%
2021/01/13	0.6	80.73	8.8	80.23	80.50	-8.3	14,496	-0.06%
2021/01/12	54	79.25	8	77.31	77.40	46	15,443	0.30%
2021/01/11	7.1	83.14	1.3	83.43	82.80	5.8	13,101	0.04%
2021/01/08	8	84.40	3	84.77	84.50	5	15,124	0.03%