富采 (3714)-凱基-竹北券商分點個股進出

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

富采

(3714)

可現股當沖

股價
44.55
漲跌
▲1.00
漲幅
+2.30%
成交量
2,257張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	1.3	44.49	44.55	-1.3	3,036	-0.04%
2024/06/13	0	43.40	0	0.00	43.55	0	3,030	0.00%
2024/06/12	1.1	43.46	0	44.15	43.40	1	3,042	0.03%
2024/06/11	0.1	44.07	0	0.00	43.70	0.1	3,054	0.00%
2024/06/07	0	43.25	4.1	45.15	44.95	-4.1	3,040	-0.13%
2024/06/06	1	43.20	0	0.00	43.05	1	3,003	0.03%
2024/06/05	0.1	43.60	0	0.00	43.60	0.1	2,978	0.00%
2024/06/04	2.2	44.58	0	0.00	44.30	2.2	2,975	0.07%
2024/06/03	2.1	45.29	0	0.00	44.90	2.1	3,000	0.07%
2024/05/31	1.1	45.78	0	0.00	45.70	1.1	3,005	0.03%
2024/05/30	17.2	47.00	3	45.60	45.10	14.2	3,014	0.47%
2024/05/29	3	47.40	2	48.40	47.00	1	2,972	0.04%
2024/05/28	5	48.46	10.5	48.22	48.40	-5.5	2,912	-0.19%
2024/05/24	0.1	44.57	0	0.00	44.50	0.1	2,709	0.00%
2024/05/22	0	0.00	4	45.74	46.10	-4	2,652	-0.15%
2024/05/20	0	0.00	15	44.69	45.10	-15	2,577	-0.58%
2024/05/17	0	43.60	0.1	43.80	43.80	-0.1	2,518	0.00%
2024/05/16	0	0.00	2	44.10	44.35	-2	2,553	-0.08%
2024/05/14	0	42.70	0	0.00	42.80	0	2,512	0.00%
2024/05/08	0.2	43.20	0	0.00	43.65	0.2	2,458	0.01%
2024/05/07	0	0.00	0.8	43.30	43.45	-0.8	2,434	-0.03%
2024/05/06	0	0.00	0.2	43.30	43.30	-0.2	2,390	-0.01%
2024/05/03	1	42.90	11	43.27	42.60	-10	2,330	-0.43%
2024/05/02	0	0.00	0	43.10	43.20	0	2,301	0.00%
2024/04/30	0	0.00	10	42.55	42.85	-10	2,285	-0.44%
2024/04/29	0	0.00	0.1	42.00	42.90	-0.1	2,278	0.00%
2024/04/26	1	41.29	1	41.50	41.15	0	2,234	0.00%
2024/04/25	0	0.00	0.2	40.34	40.40	-0.2	2,153	-0.01%
2024/04/23	0	0.00	2	39.80	39.80	-2	2,166	-0.09%
2024/04/19	0.2	38.54	0	0.00	38.55	0.2	2,174	0.01%
2024/04/18	0	0.00	0.5	39.40	39.75	-0.5	2,148	-0.02%
2024/04/17	10	39.20	0	0.00	39.40	10	2,144	0.47%
2024/04/16	0	38.95	0	0.00	38.85	0	2,150	0.00%
2024/04/15	0	0.00	10	40.35	40.20	-10	2,150	-0.46%
2024/04/11	1.1	40.38	1	40.60	40.60	0.1	2,264	0.00%
2024/04/09	3	39.13	0	0.00	39.05	3	2,189	0.14%
2024/04/03	0	0.00	5	38.80	38.60	-5	2,164	-0.23%
2024/04/01	0	0.00	0.1	39.45	39.50	-0.1	2,199	0.00%
2024/03/29	2	38.65	0	0.00	38.30	2	2,202	0.09%
2024/03/28	0	38.70	0	0.00	38.65	0	2,226	0.00%
2024/03/27	0	38.60	1	38.70	39.00	-1	2,225	-0.04%
2024/03/26	0.3	38.88	0	0.00	38.60	0.3	2,198	0.01%
2024/03/25	0	39.95	0	0.00	39.80	0	2,143	0.00%
2024/03/22	0	40.05	2	40.00	40.05	-2	2,130	-0.09%
2024/03/21	0.5	40.20	4	40.23	40.25	-3.5	2,121	-0.16%
2024/03/20	1	39.75	0	0.00	39.90	1	2,123	0.05%
2024/03/19	1	39.95	0	0.00	39.90	1	2,111	0.05%
2024/03/18	3	39.97	0	0.00	40.00	3	2,096	0.14%
2024/03/15	1	39.41	1	39.60	39.65	0	2,075	0.00%
2024/03/14	11	40.00	0	0.00	39.90	11	2,045	0.54%
2024/03/13	0.1	40.40	0	0.00	40.20	0.1	2,022	0.00%
2024/03/12	12	40.73	1	41.00	41.00	11	2,006	0.55%
2024/03/11	1	40.40	0	0.00	40.70	1	1,992	0.05%
2024/03/08	18	40.46	3	40.00	40.15	15	1,979	0.76%
2024/03/07	2.4	41.04	0	0.00	40.95	2.4	1,919	0.12%
2024/03/06	6	41.78	0	41.90	41.95	6	1,868	0.32%
2024/03/05	1	41.40	0	42.30	42.35	1	1,845	0.05%
2024/03/04	1	41.60	0	0.00	41.50	1	1,815	0.06%
2024/03/01	0	42.15	0	0.00	42.00	0	1,773	0.00%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/27	0	43.00	0	0.00	43.00	0	1,707	0.00%
2024/02/26	1	43.65	0	0.00	43.45	1	1,700	0.06%
2024/02/22	0	0.00	1	45.05	44.95	-1	1,673	-0.06%
2024/02/19	0	0.00	1.6	44.91	45.10	-1.6	1,666	-0.10%
2024/02/16	0	0.00	5	43.65	43.70	-5	1,655	-0.30%
2024/02/15	0	0.00	5	42.91	43.35	-5	1,639	-0.30%
2024/02/05	2	41.90	1	42.00	41.95	1	1,596	0.06%
2024/02/02	2	42.40	0	42.45	42.40	2	1,587	0.12%
2024/01/30	0	42.38	2.5	42.13	42.00	-2.5	1,569	-0.16%
2024/01/29	1	42.50	0	0.00	42.60	1	1,565	0.06%
2024/01/26	1	43.10	0	0.00	42.95	1	1,570	0.06%
2024/01/25	1	43.55	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	0.1	43.80	43.75	-0.1	1,637	-0.01%
2024/01/22	1	42.00	0	0.00	42.60	1	1,614	0.06%
2024/01/18	0	42.55	0.5	43.00	42.50	-0.5	1,564	-0.03%
2024/01/17	0	43.25	0	0.00	42.60	0	1,551	0.00%
2024/01/12	0	44.35	0	0.00	44.35	0	1,491	0.00%
2024/01/11	0	0.00	1	45.10	45.05	-1	1,498	-0.07%
2024/01/10	0	0.00	2	45.05	44.50	-2	1,561	-0.13%
2024/01/09	0	45.25	0	0.00	45.25	0	1,551	0.00%
2024/01/03	0	45.50	0	0.00	45.05	0	1,395	0.00%
2024/01/02	0	0.00	1	46.35	46.35	-1	1,371	-0.07%
2023/12/29	3	46.20	0.2	46.20	46.30	2.8	1,373	0.20%
2023/12/28	0	46.25	0	46.30	46.15	0	1,391	0.00%
2023/12/27	1	46.55	20.2	46.12	46.25	-19.2	1,379	-1.39%
2023/12/26	0	46.10	0	0.00	46.10	0	1,356	0.00%
2023/12/25	3.1	45.80	7.5	45.62	45.60	-4.5	1,334	-0.33%
2023/12/22	7	44.00	0	0.00	44.00	7	1,290	0.54%
2023/12/21	20	43.30	0	0.00	43.40	20	1,285	1.56%
2023/12/19	21	43.76	0	0.00	43.40	21	1,278	1.64%
2023/12/18	1	44.95	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	0.00	0	45.50	45.35	0	1,268	0.00%
2023/12/14	0	0.00	2	45.55	45.20	-2	1,257	-0.16%
2023/12/13	10.1	44.50	0	0.00	44.70	10.1	1,247	0.81%
2023/12/12	1	44.20	0	0.00	44.25	1	1,256	0.08%
2023/12/11	1	44.25	0	0.00	44.20	1	1,270	0.08%
2023/12/07	3	44.33	0	0.00	44.25	3	1,277	0.24%
2023/12/05	1	45.15	0	0.00	45.15	1	1,270	0.08%
2023/12/04	2	46.00	0	0.00	45.60	2	1,269	0.16%
2023/12/01	0	0.00	1	46.05	45.50	-1	1,285	-0.08%
2023/11/30	0.3	45.80	0.2	45.99	45.85	0.1	1,280	0.01%
2023/11/27	0	0.00	10	45.23	44.90	-10	1,281	-0.78%
2023/11/24	0	0.00	0	45.60	45.60	0	1,284	0.00%
2023/11/23	0	0.00	1	45.41	45.35	-1	1,285	-0.08%
2023/11/15	0	0.00	1.6	44.54	44.55	-1.6	1,253	-0.13%
2023/11/10	1	42.75	0	0.00	42.65	1	1,257	0.08%
2023/11/06	0.1	43.50	0	0.00	43.65	0.1	1,361	0.00%
2023/11/02	1	42.50	1	42.85	42.85	0	1,400	0.00%
2023/10/31	0.1	41.50	0	0.00	41.20	0.1	1,403	0.01%
2023/10/27	0	0.00	0.3	41.95	41.65	-0.3	1,575	-0.02%
2023/10/25	1	42.60	0	0.00	42.50	1	1,602	0.06%
2023/10/23	0.6	41.95	0	0.00	41.65	0.6	1,633	0.04%
2023/10/19	0	42.45	0	0.00	42.35	0	1,649	0.00%
2023/10/18	1	42.15	0	0.00	43.40	1	1,650	0.06%
2023/10/17	1	42.95	0	0.00	42.95	1	1,591	0.06%
2023/10/16	0	43.15	0	0.00	43.00	0	1,599	0.00%
2023/10/13	1	43.15	0	0.00	43.45	1	1,616	0.06%
2023/10/04	0	43.00	1	42.80	42.85	-1	1,694	-0.06%
2023/10/03	1	43.95	0	0.00	43.85	1	1,690	0.06%
2023/10/02	0	44.00	0	0.00	44.15	0	1,720	0.00%
2023/09/26	0	44.40	0	0.00	44.40	0	1,788	0.00%
2023/09/25	0	44.80	0	0.00	44.90	0	1,794	0.00%
2023/09/22	2	44.85	0	0.00	45.00	2	1,800	0.11%
2023/09/21	0	44.65	0	0.00	44.60	0	1,810	0.00%
2023/09/13	0	0.00	1	46.20	46.10	-1	2,019	-0.05%
2023/09/12	0	0.00	1	46.10	46.10	-1	2,056	-0.05%
2023/09/11	0	45.10	0	0.00	45.30	0	2,084	0.00%
2023/08/31	0	45.85	0	0.00	45.45	0	2,350	0.00%
2023/08/30	1	45.85	0	0.00	45.80	1	2,411	0.04%
2023/08/29	0	0.00	3.3	45.13	45.20	-3.3	2,427	-0.13%
2023/08/28	0	44.60	0	0.00	44.60	0	2,465	0.00%
2023/08/24	0.1	44.70	0	0.00	45.00	0.1	2,643	0.00%
2023/08/23	0	0.00	0.1	44.80	44.75	-0.1	2,660	0.00%
2023/08/22	0	44.50	0	0.00	44.40	0	2,670	0.00%
2023/08/21	0	44.70	1	44.65	44.65	-1	2,670	-0.04%
2023/08/18	0	0.00	1	45.60	45.00	-1	2,675	-0.04%
2023/08/17	1	44.70	1	45.30	45.30	0	2,681	0.00%
2023/08/16	2	44.75	0	0.00	44.70	2	2,684	0.07%
2023/08/15	2	45.35	0	0.00	45.20	2	2,670	0.08%
2023/08/14	51	45.55	0	0.00	45.25	51	2,674	1.91%
2023/08/11	1	46.85	0	0.00	46.60	1	2,659	0.04%
2023/08/10	3	47.27	0	0.00	46.85	3	2,652	0.11%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/08	2	48.38	0.3	48.20	48.10	1.7	2,635	0.07%
2023/08/07	1	48.65	0	0.00	49.20	1	2,614	0.04%
2023/08/04	2	49.83	0	0.00	49.80	2	2,602	0.08%
2023/08/01	1	51.80	4	52.23	51.60	-3	2,620	-0.11%
2023/07/26	2	48.95	1	49.40	48.80	1	2,499	0.04%
2023/07/25	10	48.50	0	0.00	48.50	10	2,515	0.40%
2023/07/24	16	48.30	0	0.00	48.45	16	2,521	0.63%
2023/07/21	1	49.15	0	0.00	49.15	1	2,528	0.04%
2023/07/19	8	49.36	0	0.00	49.10	8	2,594	0.31%
2023/07/18	5.3	49.56	2	49.60	49.50	3.3	2,641	0.12%
2023/07/17	0	0.00	10	49.25	50.50	-10	2,696	-0.37%
2023/07/14	0	48.90	0	0.00	48.90	0	2,714	0.00%
2023/07/12	2	49.20	1	49.05	49.05	1	2,810	0.04%
2023/07/10	0	49.15	0	0.00	49.00	0	2,904	0.00%
2023/07/07	4	49.45	1	49.70	49.45	3	2,932	0.10%
2023/07/06	4	50.53	0	0.00	50.30	4	2,992	0.13%
2023/07/05	0.5	51.10	0	0.00	51.10	0.5	2,980	0.02%
2023/07/04	1	51.40	0	51.70	51.40	1	2,987	0.03%
2023/07/03	2	51.70	0	0.00	51.60	2	3,013	0.07%
2023/06/30	0	51.10	0	0.00	52.00	0	3,065	0.00%
2023/06/29	0.5	51.49	0.1	51.90	51.40	0.4	3,105	0.01%
2023/06/28	2.2	51.30	1	51.20	51.20	1.2	3,222	0.04%
2023/06/27	0	51.50	0	0.00	51.50	0	3,327	0.00%
2023/06/26	0	0.00	0.1	53.27	53.10	-0.1	3,678	0.00%
2023/06/21	3	53.47	1	53.00	53.10	2	4,167	0.05%
2023/06/20	0	0.00	2	54.00	53.10	-2	4,202	-0.05%
2023/06/19	2.1	53.97	3	53.70	53.80	-0.9	4,263	-0.02%
2023/06/16	0	51.90	1	52.70	52.20	-1	4,183	-0.02%
2023/06/15	2	51.90	0	0.00	51.70	2	4,154	0.05%
2023/06/14	4	52.45	3	53.30	52.40	1	4,132	0.02%
2023/06/13	1	52.90	0	0.00	53.00	1	4,031	0.02%
2023/06/12	0	51.80	0	0.00	51.90	0	4,001	0.00%
2023/06/09	1	52.41	0	0.00	52.50	1	3,996	0.03%
2023/06/08	9	52.66	0	0.00	52.40	9	3,997	0.23%
2023/06/07	1	53.00	0	0.00	53.00	1	4,021	0.02%
2023/06/05	5	52.80	1	52.60	52.60	4	4,025	0.10%
2023/06/02	0	51.40	0	0.00	51.40	0	4,000	0.00%
2023/06/01	1	52.00	1	51.80	51.60	0	4,083	0.00%
2023/05/31	0	51.10	1	51.10	51.20	-1	4,171	-0.02%
2023/05/30	6	51.75	0.1	52.30	51.70	5.9	4,221	0.14%
2023/05/29	0	49.95	1	50.20	49.90	-1	4,183	-0.02%
2023/05/26	1	49.35	14	49.54	49.30	-13	4,208	-0.31%
2023/05/24	5	49.50	26	49.50	49.70	-21	4,264	-0.49%
2023/05/23	0	0.00	1	49.45	49.55	-1	4,253	-0.02%
2023/05/22	0.1	49.10	0	0.00	49.40	0.1	4,259	0.00%
2023/05/19	0	0.00	2	48.65	48.60	-2	4,270	-0.05%
2023/05/18	0	48.35	0	0.00	48.45	0	4,275	0.00%
2023/05/17	0	0.00	1	48.30	48.35	-1	4,271	-0.02%
2023/05/16	0	0.00	1	47.55	47.60	-1	4,252	-0.02%
2023/05/15	1	46.35	0	0.00	46.55	1	4,249	0.02%
2023/05/10	1	47.40	0	0.00	47.40	1	4,273	0.02%
2023/05/09	1	47.60	1	47.60	47.65	0	4,302	0.00%
2023/05/08	51.1	47.70	0	0.00	47.60	51.1	4,328	1.18%
2023/05/05	1	49.10	0	0.00	49.05	1	4,276	0.02%
2023/05/03	1	49.50	0	0.00	49.50	1	4,427	0.02%
2023/05/02	1	50.00	1	50.20	50.10	0	4,478	0.00%
2023/04/26	1	49.00	0	0.00	49.50	1	4,494	0.02%
2023/04/24	1	51.00	1	52.20	51.60	0	4,486	0.00%
2023/04/21	0	51.80	41	51.74	51.00	-41	4,586	-0.89%
2023/04/20	12	52.75	0	0.00	52.30	12	4,709	0.25%
2023/04/18	0	0.00	1	54.60	53.90	-1	4,725	-0.02%
2023/04/17	0	0.00	11	53.70	53.90	-11	4,702	-0.23%
2023/04/14	3	53.83	0	0.00	53.80	3	4,682	0.06%
2023/04/12	1.5	53.23	1	53.20	53.80	0.5	4,575	0.01%
2023/04/11	12	54.01	31	53.35	54.20	-19	4,542	-0.42%
2023/04/10	0	52.10	0	0.00	52.20	0	4,466	0.00%
2023/04/07	20	52.60	0	0.00	52.40	20	4,439	0.45%
2023/04/06	1	52.40	0	0.00	52.30	1	4,413	0.02%
2023/03/30	1	53.40	0	0.00	53.10	1	4,330	0.02%
2023/03/29	1	54.19	0	0.00	53.10	1	4,316	0.02%
2023/03/28	3	53.87	1	54.10	53.30	2	4,231	0.05%
2023/03/27	40.3	56.27	5.5	55.16	54.00	34.8	4,160	0.84%
2023/03/24	10	54.14	47.2	54.53	55.70	-37.2	3,841	-0.97%
2023/03/23	0	0.00	2	50.85	50.70	-2	3,376	-0.06%
2023/03/22	0	50.60	7	50.86	51.00	-7	3,377	-0.21%
2023/03/21	0	0.00	1	49.65	49.25	-1	3,369	-0.03%
2023/03/20	0	48.20	1	48.65	48.80	-1	3,368	-0.03%
2023/03/17	5	48.11	0	0.00	48.25	5	3,403	0.15%
2023/03/16	0	0.00	2	47.95	47.75	-2	3,406	-0.06%
2023/03/15	0	48.55	0	0.00	48.00	0	3,425	0.00%
2023/03/13	0	0.00	5	47.89	48.85	-5	3,453	-0.14%
2023/03/10	2	48.45	10	48.90	48.50	-8	3,450	-0.23%
2023/03/09	1	50.10	0	0.00	50.00	1	3,442	0.03%
2023/03/08	2	51.25	21	51.30	51.10	-19	3,450	-0.55%
2023/03/07	0	0.00	2	50.10	50.50	-2	3,408	-0.06%
2023/03/06	1	50.20	13	50.24	50.10	-12	3,385	-0.35%
2023/03/03	2	47.88	0	0.00	48.65	2	3,309	0.06%
2023/03/02	10	46.36	10	46.45	46.45	0	3,204	0.00%
2023/03/01	16	46.88	12	47.05	47.15	4	3,136	0.13%
2023/02/24	1	49.15	7	49.34	49.15	-6	3,040	-0.20%
2023/02/22	0	0.00	1	49.20	49.15	-1	2,991	-0.03%
2023/02/20	2	50.20	0	0.00	50.40	2	3,075	0.07%
2023/02/17	0	0.00	1	49.95	49.80	-1	3,135	-0.03%
2023/02/16	0	0.00	6	49.40	49.40	-6	3,203	-0.19%
2023/02/15	1	48.75	0	0.00	48.35	1	3,309	0.03%
2023/02/14	0	0.00	1	48.80	48.70	-1	3,360	-0.03%
2023/02/09	1	49.80	0	0.00	49.50	1	3,584	0.03%
2023/02/06	2	50.25	2	50.80	50.20	0	3,620	0.00%
2023/02/03	0	0.00	1	50.50	50.50	-1	3,572	-0.03%
2023/02/02	4	51.03	1	51.70	51.00	3	3,538	0.08%
2023/02/01	1	50.50	9	50.93	51.20	-8	3,466	-0.23%
2023/01/31	2	49.98	2	49.95	50.00	0	3,418	0.00%
2023/01/30	3	49.55	0	0.00	49.15	3	3,377	0.09%
2023/01/17	1	48.75	1	48.75	48.75	0	3,342	0.00%
2023/01/16	1	48.95	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0	0.00	1	49.50	48.85	-1	3,331	-0.03%
2023/01/12	8	49.33	4	49.75	49.30	4	3,357	0.12%
2023/01/11	2	50.65	1	50.50	50.20	1	3,330	0.03%
2023/01/10	1	49.80	13.1	49.90	50.10	-12.1	3,233	-0.37%
2023/01/09	3	47.82	7	48.10	48.35	-4	3,069	-0.13%
2023/01/06	3	46.62	0.5	47.10	46.25	2.5	3,021	0.08%
2023/01/05	0	0.00	3	47.98	48.05	-3	3,003	-0.10%
2023/01/04	11	46.39	0	0.00	46.60	11	2,941	0.37%
2023/01/03	0	0.00	2	45.20	45.10	-2	2,957	-0.07%
2022/12/29	50	45.05	1	44.70	44.90	49	2,986	1.64%
2022/12/28	51	45.80	2	45.85	45.60	49	3,008	1.63%
2022/12/26	1	46.45	1	46.50	46.40	0	3,021	0.00%
2022/12/22	0	0.00	1	47.05	47.05	-1	3,086	-0.03%
2022/12/21	0	0.00	1	47.25	47.00	-1	3,128	-0.03%
2022/12/20	1	48.45	0	0.00	46.75	1	3,162	0.03%
2022/12/19	2	47.75	2	47.75	48.45	0	3,271	0.00%
2022/12/15	1	48.60	0	0.00	48.85	1	3,281	0.03%
2022/12/13	7	48.14	11	47.84	48.25	-4	3,195	-0.13%
2022/12/09	2	46.45	1	47.70	46.45	1	3,163	0.03%
2022/12/07	52	46.15	0	0.00	46.10	52	3,151	1.65%
2022/12/05	0	0.00	1	48.45	48.25	-1	3,117	-0.03%
2022/12/02	1	47.50	1	47.85	47.70	0	3,101	0.00%
2022/12/01	1	47.25	3	47.77	47.30	-2	3,097	-0.06%
2022/11/30	3	46.95	4	46.61	47.00	-1	3,108	-0.03%
2022/11/28	2	45.20	1	45.55	45.70	1	3,105	0.03%
2022/11/25	2	46.35	0	0.00	45.95	2	3,133	0.06%
2022/11/24	0	0.00	3	46.35	46.50	-3	3,140	-0.10%
2022/11/23	11	45.82	1	45.90	46.00	10	3,177	0.31%
2022/11/18	12	46.78	20	46.18	45.75	-8	3,220	-0.25%
2022/11/17	2	46.15	10	45.75	46.50	-8	3,202	-0.25%
2022/11/16	27	46.40	36	46.56	46.50	-9	3,187	-0.28%
2022/11/15	2	45.38	4	45.74	46.20	-2	3,176	-0.06%
2022/11/14	7	45.86	4	46.19	46.00	3	3,231	0.09%
2022/11/11	3	45.15	3	45.38	44.95	0	3,195	0.00%
2022/11/10	22	44.11	1.1	44.46	44.45	20.9	3,173	0.66%
2022/11/09	1	44.30	2	43.45	44.25	-1	3,162	-0.03%
2022/11/08	2	43.50	2	43.35	42.95	0	3,088	0.00%
2022/11/07	3	40.80	4	41.68	41.65	-1	3,075	-0.03%
2022/11/04	5	41.08	0	0.00	41.55	5	3,092	0.16%
2022/11/03	1	42.20	1	42.55	42.30	0	3,067	0.00%
2022/11/02	1	42.45	5	42.57	42.45	-4	3,087	-0.13%
2022/10/28	1	41.10	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0	0.00	2	42.15	42.60	-2	3,166	-0.06%
2022/10/26	1	41.10	0	0.00	41.25	1	3,229	0.03%
2022/10/25	1	41.65	0	0.00	41.80	1	3,245	0.03%
2022/10/24	1	42.50	1	43.35	42.35	0	3,269	0.00%
2022/10/21	2	42.43	0	0.00	42.15	2	3,345	0.06%
2022/10/19	0	0.00	2	43.70	43.20	-2	3,842	-0.05%
2022/10/18	0	0.00	1	43.70	43.65	-1	3,831	-0.03%
2022/10/13	1.1	41.18	1	43.00	40.55	0.1	3,890	0.00%
2022/10/11	5	41.95	0	0.00	41.90	5	3,898	0.13%
2022/10/07	0	0.00	1	42.95	43.05	-1	3,897	-0.03%
2022/10/06	0	0.00	5	43.72	43.50	-5	3,908	-0.13%
2022/10/05	0	0.00	13	43.37	43.25	-13	3,915	-0.33%
2022/10/04	0	0.00	2	42.80	43.10	-2	3,920	-0.05%
2022/10/03	3	40.75	3	41.55	41.65	0	3,915	0.00%
2022/09/30	0	40.90	0	0.00	41.45	0	3,944	0.00%
2022/09/29	12.1	40.82	2	40.90	40.90	10.1	3,985	0.25%
2022/09/28	1	41.10	0	0.00	40.05	1	4,056	0.02%
2022/09/27	0	0.00	1	41.10	41.70	-1	4,059	-0.02%
2022/09/26	21	41.10	0	0.00	40.20	21	4,066	0.52%
2022/09/23	16	44.22	5	43.85	43.90	11	4,046	0.27%
2022/09/22	21	44.76	0	0.00	45.45	21	4,042	0.52%
2022/09/20	1	46.30	0	0.00	46.30	1	4,082	0.02%
2022/09/16	4	47.38	4	47.10	46.85	0	4,217	0.00%
2022/09/14	2	47.90	0	0.00	48.15	2	4,373	0.05%
2022/09/13	2	49.35	1	48.75	48.75	1	4,449	0.02%
2022/09/08	1	48.80	1	48.30	48.85	0	4,719	0.00%
2022/09/07	0	48.40	0	0.00	48.15	0	4,792	0.00%
2022/09/06	3	48.88	8	50.50	48.50	-5	4,851	-0.10%
2022/09/05	0	0.00	1	50.60	50.10	-1	4,850	-0.02%
2022/09/02	1	51.00	13	51.26	50.80	-12	4,900	-0.25%
2022/09/01	3	51.57	2	51.90	51.60	1	4,929	0.02%
2022/08/31	1	51.70	1	51.60	51.60	0	4,911	0.00%
2022/08/30	1	50.30	1	51.40	51.40	0	4,966	0.00%
2022/08/29	0	0.00	10	49.90	49.90	-10	4,957	-0.20%
2022/08/26	0	0.00	11	51.62	51.60	-11	4,968	-0.22%
2022/08/25	0	0.00	1	51.80	51.80	-1	5,039	-0.02%
2022/08/22	4	51.55	0	0.00	51.30	4	5,278	0.08%
2022/08/19	2	52.80	3	52.90	52.70	-1	5,298	-0.02%
2022/08/18	6	52.28	4	51.73	51.30	2	5,309	0.04%
2022/08/17	21	52.00	9	52.13	52.30	12	5,316	0.23%
2022/08/16	1	51.20	2	51.45	51.40	-1	5,307	-0.02%
2022/08/15	1	51.20	2	51.20	51.30	-1	5,343	-0.02%
2022/08/12	1	49.95	0	0.00	50.40	1	5,469	0.02%
2022/08/11	10	48.95	0	0.00	49.10	10	5,628	0.18%
2022/08/10	3	47.23	1	47.70	47.60	2	5,761	0.03%
2022/08/09	0	0.00	1	47.10	47.35	-1	5,969	-0.02%
2022/08/08	26	47.35	1	47.65	47.65	25	6,011	0.42%
2022/08/05	0.1	48.40	2	48.20	48.35	-2	6,018	-0.03%
2022/08/04	0	0.00	3	47.05	47.50	-3	6,038	-0.05%
2022/08/03	19	46.84	1	47.15	46.95	18	6,057	0.30%
2022/08/02	5	47.48	0	0.00	47.50	5	6,116	0.08%
2022/08/01	0.1	49.45	4	49.44	49.45	-4	6,186	-0.06%
2022/07/28	4	49.40	4	48.85	48.70	0	6,266	0.00%
2022/07/27	11	49.88	2	49.60	49.65	9	6,253	0.14%
2022/07/26	7	52.71	5	52.40	51.60	2	6,171	0.03%
2022/07/25	0	0.00	2	51.20	51.60	-2	5,855	-0.03%
2022/07/22	5	51.30	11	51.11	51.20	-6	5,928	-0.10%
2022/07/21	0	0.00	0.5	51.30	51.70	-0.5	6,093	-0.01%
2022/07/20	10	50.70	1	51.00	50.60	9	6,118	0.15%
2022/07/19	1	50.70	0	0.00	50.50	1	6,239	0.02%
2022/07/18	1	49.50	4	50.00	50.40	-3	6,351	-0.05%
2022/07/15	1	48.85	1	49.00	49.30	0	6,377	0.00%
2022/07/14	1	48.45	0	0.00	48.55	1	6,424	0.02%
2022/07/13	14	47.49	6	47.51	47.35	8	6,440	0.12%
2022/07/12	2	46.60	0	0.00	46.10	2	6,520	0.03%
2022/07/11	1	48.60	1	48.55	48.55	0	6,623	0.00%
2022/07/08	1	48.30	2	48.50	48.50	-1	6,674	-0.01%
2022/07/07	0	0.00	30	47.49	47.85	-30	6,678	-0.45%
2022/07/06	1	45.62	7	46.28	45.65	-6	6,726	-0.09%
2022/07/05	7	48.06	0	0.00	48.60	7	6,922	0.10%
2022/07/04	1	48.05	1	48.80	47.75	0	6,924	0.00%
2022/07/01	4	49.11	1	50.40	47.55	3	6,997	0.04%
2022/06/30	3	51.47	11	50.95	50.70	-8	6,946	-0.12%
2022/06/29	1	52.20	6	52.53	52.60	-5	6,934	-0.07%
2022/06/28	2	52.25	5	52.42	52.40	-3	6,962	-0.04%
2022/06/27	6.1	51.99	4	52.13	52.10	2.1	7,128	0.03%
2022/06/24	8	51.58	5	51.70	51.00	3	7,542	0.04%
2022/06/23	47	49.24	1	50.70	49.45	46	7,530	0.61%
2022/06/22	28.2	49.85	2	50.00	49.70	26.2	7,538	0.35%
2022/06/21	10	51.90	3	51.20	52.00	7	7,515	0.09%
2022/06/20	31	50.09	2	49.65	49.30	29	7,558	0.38%
2022/06/17	7	52.37	27	52.27	52.10	-20	7,487	-0.27%
2022/06/16	14	54.59	7	55.19	53.90	7	7,518	0.09%
2022/06/15	3	56.57	0	0.00	56.50	3	7,647	0.04%
2022/06/14	12	56.80	1	57.00	57.40	11	7,829	0.14%
2022/06/13	10.1	57.57	0	0.00	57.50	10.1	7,996	0.13%
2022/06/10	15	59.56	2	59.75	59.60	13	8,249	0.16%
2022/06/08	3	61.50	4	60.40	60.40	-1	8,512	-0.01%
2022/06/07	2	61.70	0	0.00	61.90	2	8,811	0.02%
2022/06/06	6	62.60	1	62.50	62.60	5	9,027	0.06%
2022/06/02	0	0.00	4	62.30	62.30	-4	9,578	-0.04%
2022/06/01	2	63.10	0	0.00	62.90	2	10,022	0.02%
2022/05/31	10	63.95	4	63.70	63.50	6	10,685	0.06%
2022/05/30	5	63.80	5	63.90	64.10	0	10,894	0.00%
2022/05/27	3	63.30	3.8	63.12	63.00	-0.8	11,305	-0.01%
2022/05/26	2	62.60	1	63.30	62.50	1	11,909	0.01%
2022/05/25	0	0.00	10	62.80	62.60	-10	13,324	-0.08%
2022/05/24	2	62.80	2	61.45	61.40	0	13,840	0.00%
2022/05/23	1.1	62.96	1	62.40	62.50	0.1	14,306	0.00%
2022/05/20	9.2	62.61	6	63.65	63.00	3.2	15,161	0.02%
2022/05/19	2	63.10	2	61.90	63.80	0	15,365	0.00%
2022/05/18	1	61.80	1	61.70	61.80	0	15,854	0.00%
2022/05/17	4	62.18	5	61.84	62.50	-1	16,321	-0.01%
2022/05/16	10	59.88	2	60.10	59.60	8	17,397	0.05%
2022/05/13	0	0.00	4	58.88	59.10	-4	18,237	-0.02%
2022/05/12	1	58.30	1	58.60	57.50	0	18,911	0.00%
2022/05/11	1	58.00	0	0.00	58.00	1	19,436	0.01%
2022/05/10	1	57.60	2	56.10	58.90	-1	20,231	0.00%
2022/05/09	30	57.59	3	57.50	57.10	27	21,633	0.12%
2022/05/05	0	0.00	6	61.03	60.60	-6	22,940	-0.03%
2022/05/04	3.1	59.90	2	59.60	59.60	1.1	23,710	0.00%
2022/05/03	5	60.08	3	59.97	60.50	2	24,349	0.01%
2022/04/29	2	59.50	4	59.38	58.70	-2	25,173	-0.01%
2022/04/28	2	59.25	3	59.37	58.90	-1	25,896	0.00%
2022/04/27	17.1	57.04	4	58.10	57.90	13.1	27,075	0.05%
2022/04/26	4.2	59.62	2	59.70	59.20	2.2	28,268	0.01%
2022/04/25	37	59.47	5	59.14	59.10	32	29,290	0.11%
2022/04/22	15.1	61.96	2	62.95	62.10	13.1	30,060	0.04%
2022/04/21	11	62.02	2	62.20	62.10	9	30,703	0.03%
2022/04/20	7	62.47	1	62.10	62.10	6	31,446	0.02%
2022/04/19	6	62.67	5	63.10	62.40	1	32,364	0.00%
2022/04/18	11	62.13	4	62.00	62.30	7	33,514	0.02%
2022/04/15	21.1	63.75	5	63.46	62.90	16.1	34,592	0.05%
2022/04/14	1.1	65.40	0	0.00	65.50	1.1	35,611	0.00%
2022/04/13	5	65.50	1	65.60	65.80	4	36,100	0.01%
2022/04/12	8	65.25	1	65.90	64.80	7	36,756	0.02%
2022/04/11	30.2	65.57	9	66.44	65.50	21.2	36,704	0.06%
2022/04/08	3	68.70	1	68.70	68.60	2	36,499	0.01%
2022/04/07	10	69.66	3	68.50	68.40	7	36,448	0.02%
2022/04/06	2	70.60	2	70.20	70.40	0	36,319	0.00%
2022/04/01	2	70.75	0	0.00	71.20	2	36,277	0.01%
2022/03/31	2	71.90	2	72.00	71.50	0	36,243	0.00%
2022/03/30	6	72.55	2	72.90	72.20	4	36,175	0.01%
2022/03/29	26	73.72	12.3	73.39	73.90	13.7	35,984	0.04%
2022/03/28	3	69.80	2	69.90	69.80	1	35,529	0.00%
2022/03/25	8	70.94	3	70.77	70.70	5	35,455	0.01%
2022/03/24	5.3	71.47	1	72.10	72.10	4.3	35,367	0.01%
2022/03/23	3	71.83	12	72.03	71.60	-9	35,323	-0.03%
2022/03/22	6	71.72	0	0.00	71.80	6	35,238	0.02%
2022/03/21	4	72.53	7	72.44	72.30	-3	35,157	-0.01%
2022/03/18	6	70.38	8	70.91	71.80	-2	35,096	-0.01%
2022/03/17	12	71.01	18	71.11	71.60	-6	34,960	-0.02%
2022/03/16	10	68.80	5	70.00	68.50	5	34,790	0.01%
2022/03/15	32	68.62	11	69.25	69.40	21	34,637	0.06%
2022/03/14	17	71.07	3	71.60	71.20	14	34,394	0.04%
2022/03/11	57	71.30	3	71.30	71.10	54	34,263	0.16%
2022/03/10	15	71.63	22	71.23	71.00	-7	34,145	-0.02%
2022/03/09	14	69.59	1	69.50	69.90	13	33,836	0.04%
2022/03/08	71.1	69.81	35	69.65	68.60	36.1	33,819	0.11%
2022/03/07	14.1	71.26	58	72.16	71.30	-43.9	33,300	-0.13%
2022/03/04	64	75.06	15	75.36	74.30	49	32,853	0.15%
2022/03/03	7	78.94	1	78.90	78.70	6	32,178	0.02%
2022/03/02	18.3	78.32	7	78.47	78.50	11.3	31,991	0.04%
2022/03/01	34.5	79.41	27	79.62	80.10	7.5	31,546	0.02%
2022/02/25	66.3	81.25	27	81.72	79.00	39.3	30,972	0.13%
2022/02/24	15	86.99	9	86.72	85.80	6	29,671	0.02%
2022/02/23	31	88.93	27	88.58	90.30	4	29,280	0.01%
2022/02/22	66.2	89.46	23	88.13	86.90	43.2	28,803	0.15%
2022/02/21	11.2	88.68	9	88.94	88.40	2.2	27,971	0.01%
2022/02/18	30.2	89.42	27	89.62	90.30	3.2	27,695	0.01%
2022/02/17	20.2	92.92	21.1	92.52	92.00	-0.9	27,061	0.00%
2022/02/16	66.1	95.88	49.6	95.43	91.80	16.5	26,492	0.06%
2022/02/15	23	98.11	6	97.72	95.30	17	25,583	0.07%
2022/02/14	13	98.83	47	99.78	100.00	-34	25,125	-0.14%
2022/02/11	23	101.19	20	101.45	100.00	3	24,836	0.01%
2022/02/10	24.1	102.06	29.8	101.38	101.00	-5.7	24,267	-0.02%
2022/02/09	50	100.02	41.8	100.75	103.50	8.2	23,517	0.04%
2022/02/08	15	93.84	28.8	94.88	94.80	-13.8	22,098	-0.06%
2022/02/07	21	93.19	29.5	93.09	93.40	-8.5	21,517	-0.04%
2022/01/26	16	88.59	21	89.35	90.00	-5	20,715	-0.02%
2022/01/25	21.2	89.17	17	87.84	86.60	4.2	20,009	0.02%
2022/01/24	21	91.94	20	91.04	90.80	1	19,444	0.01%
2022/01/21	7	93.96	14	92.61	91.80	-7	18,561	-0.04%
2022/01/20	47	95.66	33	95.79	96.50	14	17,831	0.08%
2022/01/19	39	94.27	29.5	94.65	95.90	9.5	16,595	0.06%
2022/01/18	22	94.17	34	94.73	91.60	-12	15,243	-0.08%
2022/01/17	18	92.87	16.5	92.07	94.20	1.5	14,151	0.01%
2022/01/14	24	88.20	21	87.73	88.00	3	13,253	0.02%
2022/01/13	20	91.59	22.5	91.24	88.60	-2.5	12,515	-0.02%
2022/01/12	25	94.63	35.8	95.29	92.70	-10.8	11,747	-0.09%
2022/01/11	33	94.25	37.2	93.51	92.70	-4.2	10,845	-0.04%
2022/01/10	96	90.92	102.7	91.05	94.20	-6.6	9,689	-0.07%	大賣/
2022/01/07	31	88.12	61.8	88.97	89.10	-30.8	8,554	-0.36%
2022/01/06	6	84.70	16	84.74	85.20	-10	7,408	-0.13%
2022/01/05	3	80.73	29	83.06	84.10	-26	6,874	-0.38%
2022/01/04	1	79.40	3.2	79.12	79.40	-2.2	6,190	-0.04%
2022/01/03	0	0.00	6	78.25	79.00	-6	6,155	-0.10%
2021/12/30	2	76.75	0	0.00	76.70	2	6,102	0.03%
2021/12/29	0	0.00	3	76.90	77.10	-3	6,164	-0.05%
2021/12/27	0	0.00	1	77.30	77.50	-1	6,224	-0.02%
2021/12/24	3	76.50	0	0.00	76.20	3	6,253	0.05%
2021/12/21	0	0.00	0.5	76.00	76.00	-0.5	6,286	-0.01%
2021/12/20	6	75.93	0	0.00	75.80	6	6,313	0.10%
2021/12/17	1	76.50	0	0.00	76.50	1	6,360	0.02%
2021/12/15	1	76.80	0	0.00	76.90	1	6,387	0.02%
2021/12/14	1	77.00	0	0.00	76.80	1	6,431	0.02%
2021/12/13	0	0.00	9	78.78	79.50	-9	6,391	-0.14%
2021/12/10	6	77.33	1	77.60	77.30	5	6,414	0.08%
2021/12/09	1	78.80	0	0.00	78.50	1	6,350	0.02%
2021/12/07	1	79.30	2	80.10	79.30	-1	6,251	-0.02%
2021/12/03	0	0.00	3	79.30	79.40	-3	6,300	-0.05%
2021/12/02	2	79.60	5	81.18	79.10	-3	6,285	-0.05%
2021/12/01	0	79.50	4	78.23	79.60	-4	6,132	-0.07%
2021/11/30	0	0.00	3	78.47	77.40	-3	6,133	-0.05%
2021/11/29	2	74.70	2	75.10	75.30	0	6,152	0.00%
2021/11/26	1	75.90	2	76.10	76.00	-1	6,160	-0.02%
2021/11/25	1	78.00	0.2	78.00	78.00	0.9	6,182	0.01%
2021/11/24	0	0.00	8	78.81	78.70	-8	6,157	-0.13%
2021/11/23	7	82.36	8.3	81.99	80.20	-1.3	6,120	-0.02%
2021/11/22	0	0.00	3	81.13	80.40	-3	5,966	-0.05%
2021/11/19	0	0.00	1	80.00	79.00	-1	5,948	-0.02%
2021/11/18	2	79.70	11	79.51	79.10	-9	6,018	-0.15%
2021/11/17	0	0.00	4.3	78.84	78.70	-4.3	6,031	-0.07%
2021/11/16	1	77.80	3	77.93	77.30	-2	6,117	-0.03%
2021/11/15	7	77.86	1	77.90	77.50	6	6,384	0.09%
2021/11/12	10.5	78.03	6	77.87	77.00	4.5	6,765	0.07%
2021/11/11	5	79.84	5.1	80.95	80.90	-0.1	6,873	0.00%
2021/11/10	12	76.79	110	79.30	80.90	-98	6,888	-1.42%	大賣/
2021/11/09	0.2	75.80	0	0.00	75.90	0.2	7,171	0.00%
2021/11/08	4	75.60	6	75.33	76.60	-2	7,199	-0.03%
2021/11/05	4	76.65	6	76.53	76.90	-2	7,218	-0.03%
2021/11/04	0	0.00	6	77.15	76.50	-6	7,294	-0.08%
2021/11/03	2	76.35	8	76.00	76.10	-6	7,374	-0.08%
2021/11/02	1	77.30	3	75.97	74.80	-2	7,505	-0.03%
2021/11/01	3	76.27	25	76.23	76.80	-22	7,560	-0.29%
2021/10/29	5	73.34	1	73.50	73.00	4	7,549	0.05%
2021/10/28	3	73.33	3	73.90	73.10	0	7,627	0.00%
2021/10/27	2	72.70	2	72.90	72.90	0	7,781	0.00%
2021/10/26	0	0.00	1	73.20	71.60	-1	8,181	-0.01%
2021/10/25	2.5	72.80	1	72.20	72.80	1.5	8,451	0.02%
2021/10/22	1	73.10	0	0.00	72.60	1	8,606	0.01%
2021/10/21	0.2	71.40	0	0.00	71.80	0.2	8,948	0.00%
2021/10/20	2	72.40	4	72.55	72.60	-2	9,167	-0.02%
2021/10/19	1	72.60	0	0.00	72.50	1	9,722	0.01%
2021/10/18	2	70.80	0	0.00	70.20	2	9,712	0.02%
2021/10/15	1	69.80	1.2	70.00	70.40	-0.2	9,721	0.00%
2021/10/14	1	66.80	2	66.95	67.50	-1	9,735	-0.01%
2021/10/13	1	66.90	6	68.20	66.90	-5	9,760	-0.05%
2021/10/12	0	0.00	1	68.50	67.90	-1	9,755	-0.01%
2021/10/08	1	69.80	0	0.00	69.40	1	9,755	0.01%
2021/10/07	0	0.00	1	68.80	69.00	-1	9,784	-0.01%
2021/10/06	3	67.00	1	67.90	67.00	2	9,789	0.02%
2021/10/05	2	67.70	3	66.00	68.90	-1	9,772	-0.01%
2021/10/04	1	68.70	2	68.30	67.10	-1	9,757	-0.01%
2021/10/01	3	68.37	1	68.80	68.10	2	9,712	0.02%
2021/09/30	6	70.03	1.1	70.73	71.00	4.9	9,687	0.05%
2021/09/29	1	69.90	0	0.00	70.00	1	9,686	0.01%
2021/09/28	1	71.60	0	0.00	71.20	1	9,674	0.01%
2021/09/27	1	72.60	2.1	73.20	72.30	-1.1	9,687	-0.01%
2021/09/24	0	0.00	2	72.60	72.40	-2	9,693	-0.02%
2021/09/23	6	69.57	5	71.08	69.60	1	9,649	0.01%
2021/09/22	4	69.98	0	0.00	69.80	4	9,632	0.04%
2021/09/17	3	71.33	2	71.80	71.80	1	9,625	0.01%
2021/09/16	2	71.05	0	0.00	71.10	2	9,620	0.02%
2021/09/15	9.3	72.33	0	0.00	71.80	9.3	9,620	0.10%
2021/09/13	1	73.10	1	73.50	73.10	0	9,618	0.00%
2021/09/10	2	73.25	1	73.10	73.80	1	9,745	0.01%
2021/09/09	7	71.67	1	72.80	72.80	6	9,923	0.06%
2021/09/08	9	72.33	1	73.20	72.00	8	10,010	0.08%
2021/09/07	10	74.15	2	74.00	74.30	8	9,933	0.08%
2021/09/06	2	74.70	0	0.00	74.20	2	9,903	0.02%
2021/09/03	4.4	76.63	0	0.00	76.60	4.4	9,837	0.04%
2021/09/02	1.2	77.70	3	78.73	76.80	-1.8	9,771	-0.02%
2021/09/01	2	77.65	3	78.23	78.30	-1	9,711	-0.01%
2021/08/31	10	77.64	3	77.67	77.30	7	9,659	0.07%
2021/08/30	1	76.00	0	0.00	76.30	1	9,577	0.01%
2021/08/27	1	75.00	1	76.10	76.10	0	9,578	0.00%
2021/08/26	2	75.40	0	0.00	75.20	2	9,574	0.02%
2021/08/25	1	75.80	4	76.15	76.50	-3	9,540	-0.03%
2021/08/24	6.5	74.98	2	74.90	73.90	4.5	9,429	0.05%
2021/08/23	3	74.33	8.4	75.06	75.70	-5.4	9,357	-0.06%
2021/08/20	8.3	74.28	4	74.20	73.30	4.3	9,330	0.05%
2021/08/19	35	75.55	26	79.58	74.90	9	9,186	0.10%
2021/08/18	10.2	79.87	11	80.49	81.20	-0.9	8,892	-0.01%
2021/08/17	19.5	84.19	47.5	84.49	84.00	-28	8,497	-0.33%
2021/08/16	29.1	81.91	30.3	82.72	83.90	-1.3	8,034	-0.02%
2021/08/13	6	82.22	23	82.27	81.40	-17	7,646	-0.22%
2021/08/12	1	75.00	5	75.12	76.00	-4	7,064	-0.06%
2021/08/11	6	74.60	11	74.65	73.90	-5	7,098	-0.07%
2021/08/10	10	75.62	4	74.90	74.90	6	7,179	0.08%
2021/08/09	6.2	78.07	0	0.00	77.40	6.2	7,331	0.08%
2021/08/06	10.5	81.04	5	82.34	80.80	5.5	7,261	0.08%
2021/08/05	12	84.28	14	85.33	84.00	-2	7,248	-0.03%
2021/08/04	3	84.33	11	84.19	84.40	-8	7,301	-0.11%
2021/08/03	1	84.10	2.3	84.36	83.50	-1.3	7,288	-0.02%
2021/08/02	3	83.53	31	84.07	84.30	-28	7,256	-0.39%
2021/07/30	25.6	83.50	17	85.09	82.00	8.6	7,091	0.12%
2021/07/29	5	82.96	38.7	83.18	83.80	-33.7	6,713	-0.50%
2021/07/28	4	79.35	4	80.33	79.40	0	6,486	0.00%
2021/07/27	1	82.60	19	84.54	81.70	-18	6,537	-0.28%
2021/07/26	10	81.34	19	81.83	82.30	-9	6,339	-0.14%
2021/07/23	9	80.83	51.5	80.14	80.20	-42.5	6,147	-0.69%
2021/07/22	1	73.60	2	74.80	75.20	-1	5,639	-0.02%
2021/07/21	4.3	72.66	4	71.45	71.20	0.3	5,646	0.01%
2021/07/20	23.3	73.30	5	72.22	72.10	18.3	5,685	0.32%
2021/07/19	3	74.87	0	0.00	74.80	3	5,711	0.05%
2021/07/16	3	75.47	9.1	76.20	76.00	-6.1	5,860	-0.10%
2021/07/15	2	76.10	22.1	76.13	76.00	-20.1	6,155	-0.33%
2021/07/14	6	75.97	0.1	76.50	75.90	5.9	6,469	0.09%
2021/07/13	4	78.80	2	79.00	77.50	2	6,575	0.03%
2021/07/12	2	78.15	4	77.30	78.30	-2	6,607	-0.03%
2021/07/09	3	77.17	2	77.30	76.30	1	6,595	0.02%
2021/07/08	1.1	77.76	6	77.43	77.10	-4.9	6,723	-0.07%
2021/07/07	8	77.21	2	77.50	77.00	6	6,822	0.09%
2021/07/06	1	78.10	31	78.20	78.00	-30	6,965	-0.43%
2021/07/05	1	79.20	3	79.13	79.10	-2	7,200	-0.03%
2021/07/02	0	0.00	9	77.00	77.80	-9	7,272	-0.12%
2021/07/01	3.1	77.55	0	0.00	76.70	3.1	7,342	0.04%
2021/06/30	0	0.00	3	78.63	78.50	-3	7,399	-0.04%
2021/06/29	6	77.62	6	77.85	77.50	0	7,484	0.00%
2021/06/28	2	78.30	4	78.43	78.20	-2	7,517	-0.03%
2021/06/25	3	79.63	13	80.85	79.60	-10	7,529	-0.13%
2021/06/24	2	80.05	13	80.54	79.70	-11	7,529	-0.15%
2021/06/23	10	79.59	9	79.97	79.40	1	7,520	0.01%
2021/06/22	4	80.05	17	79.11	79.40	-13	7,527	-0.17%
2021/06/21	11	79.61	29	80.12	79.70	-18	7,593	-0.24%
2021/06/18	25	81.26	5	79.84	78.20	20	7,613	0.26%
2021/06/17	0	0.00	15	78.45	80.00	-15	7,505	-0.20%
2021/06/16	2	77.05	1	76.90	76.60	1	7,592	0.01%
2021/06/15	3	76.93	2	76.75	77.50	1	7,667	0.01%
2021/06/11	2	75.95	3	75.83	76.30	-1	7,731	-0.01%
2021/06/10	1	74.70	10	75.02	75.20	-9	7,783	-0.12%
2021/06/09	10	74.95	1	76.20	74.60	9	7,867	0.11%
2021/06/08	1	76.50	5	76.50	76.10	-4	7,877	-0.05%
2021/06/07	1	75.50	0	0.00	77.00	1	7,884	0.01%
2021/06/04	1	75.10	0	0.00	75.10	1	7,892	0.01%
2021/06/03	0	0.00	5	77.54	76.50	-5	7,972	-0.06%
2021/06/01	3	76.73	0.2	76.60	75.90	2.8	8,275	0.03%
2021/05/31	18	76.43	11	75.84	75.50	7	8,555	0.08%
2021/05/28	3.5	74.51	5.1	74.55	76.00	-1.6	9,043	-0.02%
2021/05/27	1	73.20	2	73.00	73.10	-1	9,086	-0.01%
2021/05/26	16.1	73.00	11	72.37	73.10	5.1	9,156	0.06%
2021/05/25	4	70.90	4	71.50	70.80	0	9,256	0.00%
2021/05/24	4	68.50	1	69.70	70.90	3	9,310	0.03%
2021/05/21	22	70.22	6	69.65	69.30	16	9,384	0.17%
2021/05/20	1	68.90	6.1	68.23	69.10	-5.1	9,449	-0.05%
2021/05/19	8	67.15	3	68.33	66.80	5	9,421	0.05%
2021/05/18	1.1	66.65	20	66.97	68.20	-18.9	9,433	-0.20%
2021/05/17	4.5	65.02	22	65.18	64.80	-17.5	9,396	-0.19%
2021/05/14	7	62.60	13	62.12	61.80	-6	9,156	-0.07%
2021/05/13	8	60.94	18	61.90	61.80	-10	9,102	-0.11%
2021/05/12	18	65.98	31	66.11	64.20	-13	9,007	-0.14%
2021/05/11	7.5	72.78	11	71.16	71.20	-3.5	8,858	-0.04%
2021/05/10	2	76.30	5	76.44	76.30	-3	8,857	-0.03%
2021/05/07	4	74.33	2	75.00	74.90	2	8,907	0.02%
2021/05/05	7	73.24	2	73.90	72.00	5	9,040	0.06%
2021/05/04	8	74.96	11	73.49	73.00	-3	9,100	-0.03%
2021/05/03	32	79.07	15	78.06	77.90	17	9,052	0.19%
2021/04/29	17.5	80.85	4	80.85	80.80	13.5	9,174	0.15%
2021/04/28	5	81.22	29	81.23	81.30	-24	9,278	-0.26%
2021/04/27	12	81.83	9	82.04	81.70	3	9,791	0.03%
2021/04/26	22.5	82.38	3	82.83	82.10	19.5	9,888	0.20%
2021/04/23	4	82.88	7	83.29	82.70	-3	9,983	-0.03%
2021/04/22	9	83.78	27	83.91	82.30	-18	10,015	-0.18%
2021/04/21	5	85.10	21.2	84.23	83.40	-16.2	9,934	-0.16%
2021/04/20	17	86.08	10	86.07	86.00	7	9,803	0.07%
2021/04/19	9	83.71	17.5	83.80	84.00	-8.5	9,789	-0.09%
2021/04/16	5	82.40	4	82.68	81.90	1	9,788	0.01%
2021/04/15	10	81.50	0	0.00	82.20	10	9,946	0.10%
2021/04/14	12.2	81.76	4	80.98	81.20	8.2	10,053	0.08%
2021/04/13	3	81.93	3	82.00	81.60	0	10,045	0.00%
2021/04/12	26	83.12	6	83.12	82.30	20	10,087	0.20%
2021/04/09	19	84.53	15	84.58	83.60	4	10,053	0.04%
2021/04/08	9	83.14	2.1	83.34	82.90	6.9	9,934	0.07%
2021/04/07	21	82.65	5	83.20	82.70	16	9,982	0.16%
2021/04/06	15	82.86	5.5	82.94	82.90	9.5	10,037	0.09%
2021/04/01	33	81.71	2.2	81.72	81.70	30.9	10,090	0.31%
2021/03/31	23	82.50	0	0.00	82.10	23	10,134	0.23%
2021/03/30	23	83.25	6	83.38	83.00	17	10,210	0.17%
2021/03/29	2	83.70	8	83.86	83.50	-6	10,311	-0.06%
2021/03/26	1	84.00	1	83.80	84.30	0	10,426	0.00%
2021/03/25	4	83.08	4.5	83.31	83.00	-0.5	10,576	0.00%
2021/03/24	6	83.28	2	83.60	83.10	4	10,717	0.04%
2021/03/23	12	84.45	8	85.83	84.10	4	10,757	0.04%
2021/03/22	1.5	83.33	4	83.45	84.50	-2.5	10,753	-0.02%
2021/03/19	9	83.93	10	84.23	83.70	-1	10,853	-0.01%
2021/03/18	16	86.12	9	85.97	85.70	7	10,791	0.06%
2021/03/17	3	84.87	6	85.93	84.80	-3	10,871	-0.03%
2021/03/16	2	84.85	1	85.00	85.00	1	10,968	0.01%
2021/03/15	1	84.90	6	85.25	84.70	-5	11,109	-0.05%
2021/03/12	2.5	83.74	2	83.60	83.70	0.5	11,217	0.00%
2021/03/11	3	83.20	7	83.13	83.80	-4	11,408	-0.03%
2021/03/10	2	82.65	3	82.53	82.50	-1	11,617	-0.01%
2021/03/09	7	82.06	4	82.95	82.30	3	11,808	0.03%
2021/03/08	13	83.95	5	83.50	83.10	8	11,923	0.07%
2021/03/05	14	86.46	9	86.89	86.00	5	11,813	0.04%
2021/03/04	13	88.48	10	88.56	88.00	3	11,800	0.03%
2021/03/03	18	87.93	32	87.97	86.90	-14	11,497	-0.12%
2021/03/02	6	85.87	12	86.30	84.70	-6	10,728	-0.06%
2021/02/26	5	84.98	17	85.14	85.80	-12	10,785	-0.11%
2021/02/25	3	86.23	4	86.05	86.10	-1	10,882	-0.01%
2021/02/24	6	86.20	8.5	85.69	85.50	-2.5	10,861	-0.02%
2021/02/23	5	85.44	3	85.00	85.50	2	10,941	0.02%
2021/02/22	14	85.46	14	85.54	85.20	0	11,050	0.00%
2021/02/19	20.4	84.58	10.5	84.89	84.00	9.9	11,093	0.09%
2021/02/18	14	84.09	3	84.33	83.80	11	11,244	0.10%
2021/02/17	7	83.21	6.5	82.88	84.20	0.5	11,427	0.00%
2021/02/05	9.5	80.54	4	80.98	80.60	5.5	11,468	0.05%
2021/02/04	13	80.15	0.5	80.50	80.00	12.5	11,811	0.11%
2021/02/03	6	80.88	8.5	80.67	80.40	-2.5	12,214	-0.02%
2021/02/02	1	81.60	12	81.01	81.20	-11	12,580	-0.09%
2021/02/01	2	80.60	3	80.80	80.80	-1	12,892	-0.01%
2021/01/29	11	83.22	12	83.02	82.50	-1	13,188	-0.01%
2021/01/28	9	82.79	1	83.30	83.10	8	13,491	0.06%
2021/01/27	6	83.67	2	84.20	84.90	4	13,657	0.03%
2021/01/26	4.3	85.68	5.5	84.05	83.80	-1.3	14,290	-0.01%
2021/01/25	15.9	86.24	1	86.20	86.20	14.9	14,724	0.10%
2021/01/22	22.5	87.21	11	87.26	88.30	11.5	15,040	0.08%
2021/01/21	3	86.33	5.4	86.03	85.20	-2.4	14,644	-0.02%
2021/01/20	38.1	87.34	52	87.90	85.00	-13.9	14,981	-0.09%
2021/01/19	0	0.00	23	83.46	84.00	-23	12,243	-0.19%
2021/01/18	1.2	81.92	9.8	82.15	82.30	-8.6	12,257	-0.07%
2021/01/15	3.5	80.70	12.1	81.52	79.90	-8.6	12,353	-0.07%
2021/01/14	2.1	81.78	15	82.47	82.30	-12.9	13,122	-0.10%
2021/01/13	31.1	80.19	9	80.44	80.50	22.1	14,496	0.15%
2021/01/12	18.3	79.06	4.6	79.81	77.40	13.8	15,443	0.09%
2021/01/11	2.2	82.77	5.1	83.38	82.80	-2.9	13,101	-0.02%
2021/01/08	4.1	84.63	10.8	84.63	84.50	-6.7	15,124	-0.04%