富采 (3714)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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	0	0.00	0.1	46.70	46.10	-0.1	3,494	0.00%
2024/11/21	0	0.00	0.2	45.65	45.65	-0.2	3,444	0.00%
2024/11/19	0	0.00	2	44.55	44.55	-2	3,410	-0.06%
2024/11/13	0.1	44.70	0	0.00	44.30	0.1	3,382	0.00%
2024/11/12	0	0.00	2.5	45.17	45.00	-2.5	3,391	-0.07%
2024/11/11	5.3	46.18	0	0.00	45.40	5.3	3,370	0.16%
2024/11/08	15	48.30	11	47.25	47.10	4	3,320	0.12%
2024/11/07	0	0.00	1	48.10	48.05	-1	3,242	-0.03%
2024/11/06	0	0.00	21	47.47	47.35	-21	3,216	-0.65%
2024/11/05	20	48.68	0	0.00	47.90	20	3,177	0.63%
2024/10/30	0.1	46.60	0	0.00	46.75	0.1	3,156	0.00%
2024/10/24	1	47.25	0	0.00	47.25	1	3,088	0.03%
2024/10/21	0	0.00	1	48.40	48.35	-1	3,044	-0.03%
2024/10/18	3	47.27	9.1	47.01	47.35	-6.1	3,006	-0.20%
2024/10/17	3.1	46.84	4	47.50	46.65	-0.9	2,910	-0.03%
2024/10/16	2	47.35	2.4	46.87	47.00	-0.4	2,763	-0.01%
2024/10/15	30	45.02	30	45.30	44.80	0	2,614	0.00%
2024/10/14	0	0.00	3	45.20	45.20	-3	2,619	-0.11%
2024/10/11	0	0.00	2.1	45.60	44.75	-2.1	2,654	-0.08%
2024/10/09	0.1	44.55	1	45.10	44.00	-0.9	2,639	-0.03%
2024/10/08	0.1	45.65	0	0.00	45.40	0.1	2,636	0.00%
2024/10/07	11	46.60	7	46.39	46.55	4	2,618	0.15%
2024/10/01	0.1	44.75	0	0.00	45.90	0.1	2,663	0.00%
2024/09/27	1	45.50	0	0.00	45.50	1	2,681	0.04%
2024/09/26	0.2	45.35	0	0.00	45.05	0.2	2,676	0.01%
2024/09/25	7	47.09	16	47.41	46.80	-9	2,611	-0.34%
2024/09/24	35	45.60	31	45.73	45.95	4	2,437	0.16%
2024/09/23	1	46.10	1	46.80	46.10	0	2,397	0.00%
2024/09/20	10	44.65	4	44.90	45.15	6	2,219	0.27%
2024/09/06	20	40.41	20.1	41.12	41.20	-0.1	2,095	0.00%
2024/09/04	0	0.00	1	38.90	38.95	-1	2,044	-0.05%
2024/09/02	0.1	41.50	0	0.00	41.25	0.1	2,113	0.00%
2024/08/30	10	42.00	0.1	41.25	42.10	9.9	2,166	0.46%
2024/08/27	0.1	40.00	0	0.00	40.15	0.1	2,204	0.00%
2024/08/21	0	0.00	1	39.70	39.95	-1	2,655	-0.04%
2024/08/16	0	0.00	1	40.30	40.10	-1	2,791	-0.04%
2024/08/14	0	0.00	1	40.00	40.00	-1	2,895	-0.03%
2024/08/12	1.3	39.29	0	0.00	38.75	1.3	2,953	0.04%
2024/08/09	0.2	39.71	0	0.00	39.55	0.2	2,953	0.01%
2024/08/07	0	0.00	1	39.20	39.35	-1	2,957	-0.03%
2024/08/06	3	37.77	2	37.68	38.15	1	2,983	0.03%
2024/08/05	3.2	38.30	1	37.55	37.60	2.2	2,954	0.07%
2024/08/01	0	0.00	0	41.75	41.95	0	2,951	0.00%
2024/07/22	0.3	42.16	0.3	41.80	41.25	0.1	3,235	0.00%
2024/07/19	0.7	43.96	0	0.00	43.20	0.7	3,199	0.02%
2024/07/18	0.2	45.10	0	0.00	45.60	0.2	3,134	0.01%
2024/07/17	0.2	45.38	0	0.00	45.35	0.2	3,112	0.00%
2024/07/16	1.2	45.49	0.5	45.45	45.30	0.7	3,114	0.02%
2024/07/15	0	0.00	3	45.98	45.85	-3	3,136	-0.10%
2024/07/12	1.1	46.00	1.1	45.82	46.05	0	3,126	0.00%
2024/07/09	0.1	45.65	0	0.00	45.10	0.1	3,109	0.00%
2024/07/08	0	0.00	0	45.90	46.20	0	3,106	0.00%
2024/07/05	0.1	44.97	11	45.80	46.30	-10.9	3,148	-0.35%
2024/07/04	11	44.86	0.5	44.76	44.95	10.5	3,091	0.34%
2024/07/03	0	0.00	0.1	43.60	43.60	-0.1	3,059	0.00%
2024/07/02	2.1	42.61	0	0.00	43.20	2.1	3,054	0.07%
2024/07/01	0.1	43.40	0	0.00	43.00	0.1	3,041	0.00%
2024/06/28	0.1	43.60	0	43.70	43.45	0.1	3,027	0.00%
2024/06/27	0.1	43.39	0	0.00	43.10	0.1	3,036	0.00%
2024/06/24	0.1	44.70	3	44.25	44.15	-2.9	3,017	-0.10%
2024/06/21	2	45.10	1	45.70	45.10	1	3,055	0.03%
2024/06/20	0	0.00	2	45.10	45.20	-2	3,045	-0.07%
2024/06/19	0.1	45.00	0	0.00	44.70	0.1	3,048	0.00%
2024/06/18	0	0.00	0.2	45.50	45.50	-0.2	3,035	-0.01%
2024/06/17	0	0.00	2.1	45.49	45.25	-2.1	3,042	-0.07%
2024/06/14	0	0.00	0.1	44.45	44.55	-0.1	3,036	0.00%
2024/06/13	0	0.00	0.2	43.60	43.55	-0.2	3,030	-0.01%
2024/06/11	0.1	43.70	0	0.00	43.70	0.1	3,054	0.00%
2024/06/07	0	0.00	2	44.44	44.95	-2	3,040	-0.07%
2024/06/06	0.2	43.67	0	0.00	43.05	0.2	3,003	0.01%
2024/06/05	0.1	44.25	0	43.65	43.60	0.1	2,978	0.00%
2024/06/04	0.1	44.50	0	0.00	44.30	0.1	2,975	0.00%
2024/06/03	0.1	45.15	0	0.00	44.90	0.1	3,000	0.00%
2024/05/31	0	0.00	3	45.85	45.70	-3	3,005	-0.10%
2024/05/30	1.2	45.33	1	47.00	45.10	0.2	3,014	0.01%
2024/05/29	2.3	47.78	0	0.00	47.00	2.3	2,972	0.08%
2024/05/28	10	48.50	2.2	47.13	48.40	7.8	2,912	0.27%
2024/05/27	3.1	44.49	0.2	44.25	44.35	3	2,712	0.11%
2024/05/24	0.1	44.80	1.2	45.46	44.50	-1.1	2,709	-0.04%
2024/05/23	0	0.00	4	45.54	45.65	-4	2,674	-0.15%
2024/05/22	0	45.40	1	46.00	46.10	-1	2,652	-0.04%
2024/05/21	0	0.00	1	45.60	45.80	-1	2,623	-0.04%
2024/05/20	4	44.31	1.1	44.51	45.10	2.9	2,577	0.11%
2024/05/17	1.1	43.83	0	0.00	43.80	1.1	2,518	0.04%
2024/05/16	2	44.35	4.4	43.85	44.35	-2.4	2,553	-0.10%
2024/05/10	0.2	42.75	15	42.59	43.00	-14.9	2,501	-0.59%
2024/05/09	0	0.00	7	43.35	43.45	-7	2,468	-0.28%
2024/05/08	0.2	43.00	0	0.00	43.65	0.2	2,458	0.01%
2024/05/07	1	43.00	0	0.00	43.45	1	2,434	0.04%
2024/05/03	10	42.55	0	43.15	42.60	10	2,330	0.43%
2024/05/02	2	42.75	0	0.00	43.20	2	2,301	0.09%
2024/04/30	0.2	42.55	0	0.00	42.85	0.2	2,285	0.01%
2024/04/29	10	42.50	2.1	41.85	42.90	7.9	2,278	0.34%
2024/04/26	0	0.00	3	41.43	41.15	-3	2,234	-0.13%
2024/04/25	0.1	40.00	0	0.00	40.40	0.1	2,153	0.01%
2024/04/19	0.4	38.84	0	0.00	38.55	0.4	2,174	0.02%
2024/04/17	0.1	39.00	0	0.00	39.40	0.1	2,144	0.01%
2024/04/16	0.2	39.10	0	0.00	38.85	0.2	2,150	0.01%
2024/04/12	0.2	40.00	0	0.00	40.10	0.2	2,277	0.01%
2024/04/10	0	0.00	1	39.85	39.90	-1	2,195	-0.05%
2024/04/02	1.1	39.46	0	0.00	39.05	1.1	2,178	0.05%
2024/04/01	0.3	39.00	1	39.10	39.50	-0.7	2,199	-0.03%
2024/03/29	0.2	38.40	0	0.00	38.30	0.2	2,202	0.01%
2024/03/28	1.2	38.85	0	0.00	38.65	1.2	2,226	0.05%
2024/03/26	4.2	38.94	0	0.00	38.60	4.2	2,198	0.19%
2024/03/25	5.1	40.59	2	40.45	39.80	3.1	2,143	0.14%
2024/03/21	6	40.26	2	40.18	40.25	4	2,121	0.19%
2024/03/20	0.1	39.90	0	0.00	39.90	0.1	2,123	0.00%
2024/03/19	2.1	39.98	0	0.00	39.90	2.1	2,111	0.10%
2024/03/15	2	39.35	0	0.00	39.65	2	2,075	0.10%
2024/03/13	0.3	40.55	0	0.00	40.20	0.3	2,022	0.02%
2024/03/11	1.2	40.46	0	0.00	40.70	1.2	1,992	0.06%
2024/03/08	1.1	40.06	0	0.00	40.15	1.1	1,979	0.06%
2024/03/07	1.2	41.08	2	41.25	40.95	-0.8	1,919	-0.04%
2024/03/06	0.1	41.95	15	41.72	41.95	-14.9	1,868	-0.80%
2024/03/05	4	41.54	1	41.50	42.35	3	1,845	0.16%
2024/03/04	0.1	41.75	0	0.00	41.50	0.1	1,815	0.01%
2024/02/26	0.1	43.70	0	0.00	43.45	0.1	1,700	0.01%
2024/02/19	0	0.00	1.2	44.52	45.10	-1.2	1,666	-0.07%
2024/02/16	0	0.00	0.2	43.80	43.70	-0.2	1,655	-0.01%
2024/02/15	0.1	41.90	1	43.10	43.35	-0.9	1,639	-0.05%
2024/02/05	0.1	42.00	0	0.00	41.95	0.1	1,596	0.01%
2024/02/02	0.1	42.45	0	0.00	42.40	0.1	1,587	0.01%
2024/01/30	3	42.35	0	0.00	42.00	3	1,569	0.19%
2024/01/26	0.1	43.40	0	0.00	42.95	0.1	1,570	0.01%
2024/01/24	0	0.00	1	44.00	43.75	-1	1,637	-0.06%
2024/01/23	0.2	43.16	0	0.00	42.85	0.2	1,631	0.01%
2024/01/22	1.2	42.06	1	42.65	42.60	0.2	1,614	0.01%
2024/01/17	0.2	42.83	0	0.00	42.60	0.2	1,551	0.01%
2024/01/16	0.1	43.55	0.8	43.50	43.65	-0.7	1,514	-0.05%
2024/01/09	2.1	45.66	0	0.00	45.25	2.1	1,551	0.14%
2024/01/08	5	45.95	8	47.51	46.60	-3	1,523	-0.20%
2024/01/03	1.1	45.14	0	0.00	45.05	1.1	1,395	0.08%
2024/01/02	0.2	46.37	0	0.00	46.35	0.2	1,371	0.02%
2023/12/29	12.1	46.13	0	0.00	46.30	12.1	1,373	0.88%
2023/12/28	0.1	45.80	0	0.00	46.15	0.1	1,391	0.01%
2023/12/27	0.1	46.30	0	0.00	46.25	0.1	1,379	0.01%
2023/12/26	0	0.00	1	46.10	46.10	-1	1,356	-0.07%
2023/12/19	0.1	43.65	0	0.00	43.40	0.1	1,278	0.01%
2023/12/18	0.1	45.05	0	0.00	44.65	0.1	1,273	0.01%
2023/12/15	0.1	45.50	0	0.00	45.35	0.1	1,268	0.01%
2023/12/06	0.1	45.00	0	0.00	44.95	0.1	1,274	0.01%
2023/11/30	0.1	45.75	0.3	45.80	45.85	-0.2	1,280	-0.02%
2023/11/29	0.2	45.75	0.2	45.80	45.85	0	1,280	0.00%
2023/11/28	0.1	45.15	0	0.00	45.75	0.1	1,292	0.01%
2023/11/27	0.1	44.60	0	0.00	44.90	0.1	1,281	0.01%
2023/11/21	0.1	45.00	0	0.00	45.05	0.1	1,267	0.01%
2023/11/20	0	0.00	1	45.05	45.05	-1	1,259	-0.08%
2023/11/15	0	0.00	1.2	44.57	44.55	-1.2	1,253	-0.10%
2023/11/14	0.2	43.02	0	0.00	43.10	0.2	1,213	0.02%
2023/11/07	0.1	43.50	0	0.00	43.20	0.1	1,324	0.01%
2023/11/06	0.2	43.95	0	0.00	43.65	0.2	1,361	0.01%
2023/11/03	0	0.00	2	43.60	43.65	-2	1,361	-0.15%
2023/11/01	1	42.25	2	43.00	42.25	-1	1,415	-0.07%
2023/10/26	0.2	42.10	0	0.00	41.70	0.2	1,598	0.01%
2023/10/25	0	0.00	1	42.85	42.50	-1	1,602	-0.06%
2023/10/20	1.1	41.71	0	0.00	41.90	1.1	1,639	0.07%
2023/10/19	1.2	42.78	0	0.00	42.35	1.2	1,649	0.07%
2023/10/18	1.2	42.23	0	0.00	43.40	1.2	1,650	0.07%
2023/10/17	0.1	43.20	0	0.00	42.95	0.1	1,591	0.01%
2023/10/16	0.1	43.20	0	0.00	43.00	0.1	1,599	0.01%
2023/10/13	0.2	43.35	0	0.00	43.45	0.2	1,616	0.01%
2023/10/11	0.1	44.00	0	0.00	43.65	0.1	1,645	0.01%
2023/10/04	1.1	43.29	0	0.00	42.85	1.1	1,694	0.06%
2023/09/26	1	44.50	0	0.00	44.40	1	1,788	0.06%
2023/09/25	0.1	45.20	0	0.00	44.90	0.1	1,794	0.01%
2023/09/21	1	44.90	0	0.00	44.60	1	1,810	0.06%
2023/09/20	0.1	46.10	0	0.00	45.70	0.1	1,807	0.01%
2023/09/19	0.1	46.70	0	0.00	45.80	0.1	1,845	0.01%
2023/09/18	0.1	46.80	0	0.00	46.60	0.1	1,858	0.01%
2023/09/15	0.1	46.30	0	0.00	46.40	0.1	1,901	0.01%
2023/09/13	0.2	46.20	0	0.00	46.10	0.2	2,019	0.01%
2023/09/07	1.1	45.91	0	0.00	45.80	1.1	2,241	0.05%
2023/09/06	0.1	46.55	0	0.00	46.30	0.1	2,261	0.00%
2023/09/04	1.2	45.89	0	0.00	45.95	1.2	2,294	0.05%
2023/09/01	0	0.00	2	46.83	46.70	-2	2,337	-0.09%
2023/08/29	0.1	45.00	0	0.00	45.20	0.1	2,427	0.00%
2023/08/22	0.2	44.57	0	0.00	44.40	0.2	2,670	0.01%
2023/08/17	1	44.20	5	45.12	45.30	-4	2,681	-0.15%
2023/08/16	1	44.40	1	44.95	44.70	0	2,684	0.00%
2023/08/15	0.1	45.51	0	0.00	45.20	0.1	2,670	0.00%
2023/08/14	1	45.70	0	0.00	45.25	1	2,674	0.04%
2023/08/11	0.1	46.50	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	1.1	47.42	0	0.00	46.85	1.1	2,652	0.04%
2023/08/09	0	48.20	0	0.00	48.00	0	2,636	0.00%
2023/08/08	3.2	48.25	0	0.00	48.10	3.2	2,635	0.12%
2023/08/04	0.2	50.25	0	0.00	49.80	0.2	2,602	0.01%
2023/08/01	0	0.00	3.2	52.41	51.60	-3.2	2,620	-0.12%
2023/07/31	0.1	49.70	0	0.00	49.45	0.1	2,515	0.00%
2023/07/28	0.1	49.55	0	0.00	49.55	0.1	2,500	0.00%
2023/07/27	0	0.00	1	49.80	49.95	-1	2,504	-0.04%
2023/07/25	0.1	48.55	0	0.00	48.50	0.1	2,515	0.00%
2023/07/24	1	48.50	1	48.60	48.45	0	2,521	0.00%
2023/07/21	2.1	49.37	0	0.00	49.15	2.1	2,528	0.08%
2023/07/19	0.3	49.77	0	0.00	49.10	0.3	2,594	0.01%
2023/07/18	0.3	49.96	0	0.00	49.50	0.3	2,641	0.01%
2023/07/17	0	49.05	1	50.30	50.50	-1	2,696	-0.04%
2023/07/14	0.2	49.00	0	0.00	48.90	0.2	2,714	0.01%
2023/07/13	1.1	49.43	0	0.00	48.80	1.1	2,804	0.04%
2023/07/11	0	0.00	1	49.80	49.40	-1	2,870	-0.03%
2023/07/10	1.1	49.72	0	0.00	49.00	1.1	2,904	0.04%
2023/07/07	0.1	49.85	0	0.00	49.45	0.1	2,932	0.00%
2023/07/06	2.1	50.29	0	0.00	50.30	2.1	2,992	0.07%
2023/07/05	1.1	51.29	0	0.00	51.10	1.1	2,980	0.04%
2023/07/04	1.2	51.60	0	0.00	51.40	1.2	2,987	0.04%
2023/07/03	0.1	51.90	3	51.83	51.60	-2.9	3,013	-0.10%
2023/06/30	1	51.40	0	0.00	52.00	1	3,065	0.03%
2023/06/29	0.1	51.40	0	0.00	51.40	0.1	3,105	0.00%
2023/06/27	1.1	51.50	2	51.50	51.50	-0.9	3,327	-0.03%
2023/06/20	1.2	53.42	0	0.00	53.10	1.2	4,202	0.03%
2023/06/19	3	53.57	4.1	53.08	53.80	-1.1	4,263	-0.03%
2023/06/16	0	0.00	1	52.20	52.20	-1	4,183	-0.02%
2023/06/15	0.1	52.00	0	0.00	51.70	0.1	4,154	0.00%
2023/06/14	7.1	52.78	4	53.93	52.40	3.1	4,132	0.08%
2023/06/13	0	0.00	1	53.00	53.00	-1	4,031	-0.02%
2023/06/12	0.2	52.39	2	51.80	51.90	-1.8	4,001	-0.04%
2023/06/09	0.2	52.65	2	52.50	52.50	-1.8	3,996	-0.05%
2023/06/08	0.1	52.60	6	52.40	52.40	-5.9	3,997	-0.15%
2023/06/07	5	53.18	0	0.00	53.00	5	4,021	0.12%
2023/06/05	0	0.00	8	52.79	52.60	-8	4,025	-0.20%
2023/06/02	0.1	51.50	0	0.00	51.40	0.1	4,000	0.00%
2023/05/31	0.1	51.05	0	0.00	51.20	0.1	4,171	0.00%
2023/05/30	1	51.20	47	50.39	51.70	-46	4,221	-1.09%
2023/05/29	0	0.00	25	50.09	49.90	-25	4,183	-0.60%
2023/05/26	0.2	49.54	0	0.00	49.30	0.2	4,208	0.00%
2023/05/25	0.1	49.55	0	0.00	49.80	0.1	4,252	0.00%
2023/05/24	0.1	49.60	0	0.00	49.70	0.1	4,264	0.00%
2023/05/23	0.2	49.75	10	49.58	49.55	-9.8	4,253	-0.23%
2023/05/22	0	0.00	11	49.39	49.40	-11	4,259	-0.26%
2023/05/19	0.1	48.60	0	0.00	48.60	0.1	4,270	0.00%
2023/05/18	0.1	48.35	5	48.55	48.45	-4.9	4,275	-0.11%
2023/05/17	0	0.00	30	48.25	48.35	-30	4,271	-0.70%
2023/05/16	0	0.00	10	47.70	47.60	-10	4,252	-0.24%
2023/05/15	10.1	46.30	5	46.65	46.55	5.1	4,249	0.12%
2023/05/12	1	46.80	0	0.00	47.05	1	4,265	0.02%
2023/05/11	5.1	46.71	5	46.60	46.65	0.1	4,283	0.00%
2023/05/10	10	47.40	0	0.00	47.40	10	4,273	0.23%
2023/05/08	28.2	48.08	15	47.82	47.60	13.2	4,328	0.31%
2023/05/05	0.2	49.27	0	0.00	49.05	0.2	4,276	0.00%
2023/05/04	0.1	49.45	2	49.65	49.60	-1.9	4,358	-0.04%
2023/05/03	1.1	49.51	0	0.00	49.50	1.1	4,427	0.02%
2023/05/02	32.1	49.96	31	50.25	50.10	1.1	4,478	0.02%
2023/04/28	1	50.00	0	0.00	49.90	1	4,512	0.02%
2023/04/27	1.1	49.80	15	49.66	49.35	-13.9	4,492	-0.31%
2023/04/26	8	49.51	10	49.00	49.50	-2	4,494	-0.04%
2023/04/25	23.1	50.42	0	0.00	49.70	23.1	4,496	0.51%
2023/04/24	25	51.92	2	51.90	51.60	23	4,486	0.51%
2023/04/21	26.1	51.58	0	0.00	51.00	26.1	4,586	0.57%
2023/04/20	10.1	52.75	0	0.00	52.30	10.1	4,709	0.21%
2023/04/19	27	53.59	0	0.00	53.60	27	4,712	0.57%
2023/04/18	21.1	53.75	50	54.36	53.90	-28.9	4,725	-0.61%
2023/04/17	0.1	53.80	2	53.70	53.90	-1.9	4,702	-0.04%
2023/04/13	5.2	53.91	1	53.30	53.00	4.2	4,615	0.09%
2023/04/12	6	53.78	0	0.00	53.80	6	4,575	0.13%
2023/04/11	0.1	54.06	5	53.88	54.20	-4.9	4,542	-0.11%
2023/04/10	0.1	52.40	0	0.00	52.20	0.1	4,466	0.00%
2023/04/07	2	52.80	0	0.00	52.40	2	4,439	0.05%
2023/04/06	3.1	52.79	1	52.20	52.30	2.1	4,413	0.05%
2023/03/31	52.1	54.10	10	53.81	53.20	42.1	4,374	0.96%
2023/03/30	4.2	53.56	1	53.70	53.10	3.2	4,330	0.07%
2023/03/29	5.1	54.34	2	54.10	53.10	3.1	4,316	0.07%
2023/03/28	7.1	53.48	13	53.02	53.30	-5.9	4,231	-0.14%
2023/03/27	9.1	54.91	2	55.80	54.00	7.1	4,160	0.17%
2023/03/24	53	52.90	64	53.55	55.70	-11	3,841	-0.29%
2023/03/23	0	0.00	11	51.12	50.70	-11	3,376	-0.33%
2023/03/22	5	49.38	6	50.29	51.00	-1	3,377	-0.03%
2023/03/21	0	0.00	0.1	49.30	49.25	-0.1	3,369	0.00%
2023/03/20	0.1	48.60	4	48.55	48.80	-3.9	3,368	-0.12%
2023/03/17	2.1	48.25	0	0.00	48.25	2.1	3,403	0.06%
2023/03/16	2	47.55	8	47.55	47.75	-6	3,406	-0.18%
2023/03/15	6	48.57	1	48.70	48.00	5	3,425	0.15%
2023/03/14	12.1	48.09	0	0.00	48.15	12.1	3,446	0.35%
2023/03/13	2	48.00	2	48.45	48.85	0	3,453	0.00%
2023/03/10	2.1	48.79	0	0.00	48.50	2.1	3,450	0.06%
2023/03/09	4.1	51.09	0	0.00	50.00	4.1	3,442	0.12%
2023/03/08	0	0.00	5	51.06	51.10	-5	3,450	-0.14%
2023/03/07	1.2	50.04	1	50.10	50.50	0.2	3,408	0.01%
2023/03/06	1	50.10	4.2	50.03	50.10	-3.2	3,385	-0.09%
2023/03/03	1.3	47.49	5	48.68	48.65	-3.7	3,309	-0.11%
2023/03/02	2.1	46.34	1	46.25	46.45	1.1	3,204	0.03%
2023/03/01	4.2	47.34	0	0.00	47.15	4.2	3,136	0.13%
2023/02/24	7	49.74	1	49.15	49.15	6	3,040	0.20%
2023/02/23	6	49.56	5	50.34	50.10	1	3,013	0.03%
2023/02/22	3.1	49.50	0	0.00	49.15	3.1	2,991	0.10%
2023/02/21	0.1	50.10	0	0.00	50.10	0.1	3,012	0.00%
2023/02/17	0.1	49.50	3	49.85	49.80	-2.9	3,135	-0.09%
2023/02/16	0	0.00	2	49.30	49.40	-2	3,203	-0.06%
2023/02/15	0.1	48.60	0	0.00	48.35	0.1	3,309	0.00%
2023/02/13	1.2	48.64	2	48.75	48.60	-0.8	3,486	-0.02%
2023/02/10	4.1	49.46	0	0.00	48.60	4.1	3,575	0.11%
2023/02/09	2.1	49.71	2	49.70	49.50	0.1	3,584	0.00%
2023/02/08	0.1	50.50	0	0.00	50.30	0.1	3,610	0.00%
2023/02/07	3.1	49.48	3	50.07	50.40	0.1	3,610	0.00%
2023/02/06	0.1	50.20	3	50.20	50.20	-2.9	3,620	-0.08%
2023/02/03	3.2	50.88	0	0.00	50.50	3.2	3,572	0.09%
2023/02/02	6.4	51.11	3	51.63	51.00	3.4	3,538	0.09%
2023/02/01	4	50.75	7	51.26	51.20	-3	3,466	-0.09%
2023/01/31	4	49.70	7	50.34	50.00	-3	3,418	-0.09%
2023/01/30	2.2	49.09	0	0.00	49.15	2.2	3,377	0.06%
2023/01/16	0.1	48.80	0	0.00	48.75	0.1	3,342	0.00%
2023/01/13	1.1	49.43	0	0.00	48.85	1.1	3,331	0.03%
2023/01/12	2.2	50.32	0	0.00	49.30	2.2	3,357	0.07%
2023/01/11	1.1	50.01	1	50.20	50.20	0.1	3,330	0.00%
2023/01/10	1	49.90	2	49.80	50.10	-1	3,233	-0.03%
2023/01/09	1	47.00	3	47.75	48.35	-2	3,069	-0.07%
2023/01/06	4.1	46.53	0.1	46.25	46.25	4	3,021	0.13%
2023/01/05	1.1	47.81	2	47.55	48.05	-0.9	3,003	-0.03%
2023/01/04	0.1	45.80	0	0.00	46.60	0.1	2,941	0.00%
2023/01/03	0.1	45.17	0	0.00	45.10	0.1	2,957	0.00%
2022/12/30	0.1	45.01	10	44.76	44.75	-9.9	2,972	-0.33%
2022/12/29	1	44.90	7	45.04	44.90	-6	2,986	-0.20%
2022/12/28	4.1	45.89	0	0.00	45.60	4.1	3,008	0.14%
2022/12/27	2	46.65	0	0.00	46.60	2	3,005	0.07%
2022/12/26	0	0.00	1	46.60	46.40	-1	3,021	-0.03%
2022/12/23	0	0.00	0.3	46.33	46.60	-0.3	3,058	-0.01%
2022/12/21	0	0.00	2	48.00	47.00	-2	3,128	-0.06%
2022/12/20	0.1	47.35	0	0.00	46.75	0.1	3,162	0.00%
2022/12/19	2.1	47.98	0	0.00	48.45	2.1	3,271	0.06%
2022/12/16	0.1	48.20	0	0.00	48.70	0.1	3,311	0.00%
2022/12/15	6.1	49.20	0	0.00	48.85	6.1	3,281	0.19%
2022/12/14	11.1	48.78	7	49.09	49.20	4.1	3,271	0.13%
2022/12/13	0	0.00	9	47.59	48.25	-9	3,195	-0.28%
2022/12/12	1.1	45.68	1	45.90	46.10	0.1	3,125	0.00%
2022/12/09	5.2	46.60	0	0.00	46.45	5.2	3,163	0.16%
2022/12/08	0	0.00	5	46.66	46.60	-5	3,139	-0.16%
2022/12/07	1.2	45.95	1	46.60	46.10	0.2	3,151	0.00%
2022/12/06	8.2	47.70	2	48.00	47.10	6.2	3,142	0.20%
2022/12/05	0	0.00	8	48.25	48.25	-8	3,117	-0.26%
2022/12/02	1	47.80	1	48.00	47.70	0	3,101	0.00%
2022/12/01	0.1	47.35	6	47.78	47.30	-5.9	3,097	-0.19%
2022/11/30	1	46.25	8	47.06	47.00	-7	3,108	-0.23%
2022/11/29	3.2	45.30	1	45.80	45.90	2.2	3,088	0.07%
2022/11/28	0.1	45.40	3	45.50	45.70	-2.9	3,105	-0.09%
2022/11/25	5.1	46.45	0	0.00	45.95	5.1	3,133	0.16%
2022/11/24	1.2	46.47	3	46.30	46.50	-1.8	3,140	-0.06%
2022/11/23	0.2	46.20	0	0.00	46.00	0.2	3,177	0.00%
2022/11/22	0.2	45.50	0	0.00	45.75	0.2	3,204	0.00%
2022/11/21	0.1	45.75	0	0.00	45.55	0.1	3,213	0.00%
2022/11/18	0.2	45.98	0	0.00	45.75	0.2	3,220	0.01%
2022/11/17	2.1	46.29	0	0.00	46.50	2.1	3,202	0.07%
2022/11/16	0	0.00	2	46.55	46.50	-2	3,187	-0.06%
2022/11/15	0.1	45.65	1	45.35	46.20	-0.9	3,176	-0.03%
2022/11/14	0.1	45.81	3	46.13	46.00	-2.9	3,231	-0.09%
2022/11/11	1.2	45.03	2	45.38	44.95	-0.8	3,195	-0.03%
2022/11/09	1	44.50	3	44.12	44.25	-2	3,162	-0.06%
2022/11/08	1	42.70	1	43.50	42.95	0	3,088	0.00%
2022/11/07	5	41.43	4	41.66	41.65	1	3,075	0.03%
2022/11/04	2.2	41.20	1	41.50	41.55	1.2	3,092	0.04%
2022/11/03	0	42.40	0	0.00	42.30	0	3,067	0.00%
2022/11/02	1	42.45	3	42.50	42.45	-2	3,087	-0.06%
2022/11/01	0	41.50	2	41.40	41.35	-2	3,085	-0.06%
2022/10/31	5	41.02	0	0.00	41.10	5	3,138	0.16%
2022/10/28	2	40.88	0	0.00	40.55	2	3,167	0.06%
2022/10/27	0	0.00	1	41.80	42.60	-1	3,166	-0.03%
2022/10/26	1.1	41.02	0	0.00	41.25	1.1	3,229	0.03%
2022/10/20	1.1	42.24	0	0.00	43.30	1.1	3,516	0.03%
2022/10/19	0.1	43.65	0	0.00	43.20	0.1	3,842	0.00%
2022/10/18	0	0.00	1	43.70	43.65	-1	3,831	-0.03%
2022/10/17	0.1	42.35	1	42.60	43.00	-0.9	3,842	-0.02%
2022/10/14	0	0.00	4	43.00	43.00	-4	3,880	-0.10%
2022/10/13	1	41.10	2	41.45	40.55	-1	3,890	-0.03%
2022/10/12	0	41.65	0	0.00	42.25	0	3,880	0.00%
2022/10/11	1.1	42.00	5	41.95	41.90	-3.9	3,898	-0.10%
2022/10/07	0.1	43.30	0	0.00	43.05	0.1	3,897	0.00%
2022/10/06	0.1	43.90	1	43.90	43.50	-0.9	3,908	-0.02%
2022/10/05	5.1	43.62	2	43.75	43.25	3.1	3,915	0.08%
2022/10/04	0	0.00	3	42.70	43.10	-3	3,920	-0.08%
2022/10/03	2.1	41.56	5	41.60	41.65	-2.9	3,915	-0.07%
2022/09/30	2.1	39.77	2	40.68	41.45	0.1	3,944	0.00%
2022/09/29	0.1	40.85	1	40.90	40.90	-0.9	3,985	-0.02%
2022/09/28	7	40.35	9	40.62	40.05	-2	4,056	-0.05%
2022/09/27	2	40.88	6	41.35	41.70	-4	4,059	-0.10%
2022/09/26	20.1	41.31	10	41.10	40.20	10.1	4,066	0.25%
2022/09/23	10.1	44.21	2	43.90	43.90	8.1	4,046	0.20%
2022/09/22	6.1	44.59	6	45.23	45.45	0.1	4,042	0.00%
2022/09/20	0.1	46.50	0	0.00	46.30	0.1	4,082	0.00%
2022/09/19	1.1	46.36	0	0.00	46.25	1.1	4,136	0.03%
2022/09/16	1.1	47.40	0	0.00	46.85	1.1	4,217	0.03%
2022/09/15	2.1	48.27	0	0.00	47.80	2.1	4,268	0.05%
2022/09/14	3	47.75	0	0.00	48.15	3	4,373	0.07%
2022/09/13	1.1	49.32	1	49.80	48.75	0.1	4,449	0.00%
2022/09/12	3.1	49.48	7	49.46	49.35	-3.9	4,608	-0.08%
2022/09/08	3.1	48.52	1	48.70	48.85	2.1	4,719	0.04%
2022/09/07	0.1	48.20	0	0.00	48.15	0.1	4,792	0.00%
2022/09/06	9.2	49.54	0	0.00	48.50	9.2	4,851	0.19%
2022/09/05	3.1	50.21	8	50.24	50.10	-4.9	4,850	-0.10%
2022/09/02	7.2	51.34	0	0.00	50.80	7.2	4,900	0.15%
2022/09/01	5.1	51.00	5	52.00	51.60	0.1	4,929	0.00%
2022/08/31	6.1	51.14	8	51.71	51.60	-1.9	4,911	-0.04%
2022/08/30	2	51.35	8	51.26	51.40	-6	4,966	-0.12%
2022/08/29	7.1	49.88	1	49.90	49.90	6.1	4,957	0.12%
2022/08/26	0.2	51.85	1	52.30	51.60	-0.8	4,968	-0.02%
2022/08/25	1	51.80	1	51.50	51.80	0	5,039	0.00%
2022/08/24	5.1	51.20	0	0.00	50.60	5.1	5,118	0.10%
2022/08/23	0.1	50.50	5	51.00	50.90	-4.9	5,206	-0.09%
2022/08/22	9.1	51.76	0	0.00	51.30	9.1	5,278	0.17%
2022/08/19	1	52.20	8	52.86	52.70	-7	5,298	-0.13%
2022/08/18	3.1	51.61	1	51.60	51.30	2.1	5,309	0.04%
2022/08/17	3.1	52.00	2	52.30	52.30	1.1	5,316	0.02%
2022/08/16	1.1	51.48	7.1	51.32	51.40	-6	5,307	-0.11%
2022/08/15	5.1	50.68	1	51.10	51.30	4.1	5,343	0.08%
2022/08/12	1	50.20	1	50.40	50.40	0	5,469	0.00%
2022/08/11	6	48.33	20.1	48.98	49.10	-14.1	5,628	-0.25%
2022/08/10	5.1	47.06	11	47.75	47.60	-5.9	5,761	-0.10%
2022/08/08	0.1	47.90	1	47.25	47.65	-0.9	6,011	-0.01%
2022/08/05	0.1	48.15	0	0.00	48.35	0.1	6,018	0.00%
2022/08/04	8.1	47.14	0	0.00	47.50	8.1	6,038	0.13%
2022/08/03	1.1	47.10	1.1	47.40	46.95	0	6,057	0.00%
2022/08/02	1	47.90	0	0.00	47.50	1	6,116	0.02%
2022/08/01	0.1	49.30	1	49.40	49.45	-0.9	6,186	-0.01%
2022/07/29	0.1	49.30	0	0.00	49.45	0.1	6,219	0.00%
2022/07/28	1.3	49.83	2	48.70	48.70	-0.7	6,266	-0.01%
2022/07/27	4.1	49.85	5	50.60	49.65	-0.9	6,253	-0.01%
2022/07/26	13	52.85	25	52.48	51.60	-12	6,171	-0.19%
2022/07/25	6.1	50.51	8	51.21	51.60	-1.9	5,855	-0.03%
2022/07/22	0.2	51.65	1	51.10	51.20	-0.8	5,928	-0.01%
2022/07/21	0	0.00	6	51.38	51.70	-6	6,093	-0.10%
2022/07/20	0	0.00	10	50.90	50.60	-10	6,118	-0.16%
2022/07/19	2	50.13	3	50.12	50.50	-1	6,239	-0.02%
2022/07/18	6	50.27	12	49.69	50.40	-6	6,351	-0.09%
2022/07/15	1	49.30	0	0.00	49.30	1	6,377	0.02%
2022/07/14	1	48.40	2	48.15	48.55	-1	6,424	-0.02%
2022/07/12	5.1	46.84	1	46.10	46.10	4.1	6,520	0.06%
2022/07/11	1.1	48.80	1	48.55	48.55	0.1	6,623	0.00%
2022/07/08	3.1	48.11	5	48.81	48.50	-1.9	6,674	-0.03%
2022/07/07	2.1	45.95	2	46.50	47.85	0.1	6,678	0.00%
2022/07/06	4.3	48.01	4	46.30	45.65	0.3	6,726	0.00%
2022/07/05	3	48.03	0	0.00	48.60	3	6,922	0.04%
2022/07/04	1.1	48.57	1	47.75	47.75	0.1	6,924	0.00%
2022/07/01	5.2	49.19	5	48.60	47.55	0.2	6,997	0.00%
2022/06/30	5.2	51.19	3	51.17	50.70	2.2	6,946	0.03%
2022/06/29	0	0.00	1	52.40	52.60	-1	6,934	-0.01%
2022/06/28	0	0.00	13	52.60	52.40	-13	6,962	-0.19%
2022/06/27	0	0.00	1	52.10	52.10	-1	7,128	-0.01%
2022/06/24	7	51.00	15.2	51.75	51.00	-8.2	7,542	-0.11%
2022/06/23	5.2	50.16	1	50.70	49.45	4.2	7,530	0.06%
2022/06/22	21.2	50.50	2	51.08	49.70	19.2	7,538	0.25%
2022/06/21	0	0.00	9	51.17	52.00	-9	7,515	-0.12%
2022/06/20	12.2	50.83	1	49.60	49.30	11.2	7,558	0.15%
2022/06/17	18.1	52.61	1	52.50	52.10	17.1	7,487	0.23%
2022/06/16	6	54.82	2	55.55	53.90	4	7,518	0.05%
2022/06/15	9	56.93	6.5	57.46	56.50	2.5	7,647	0.03%
2022/06/14	18.1	57.14	0.5	56.90	57.40	17.6	7,829	0.22%
2022/06/13	3.1	57.94	0	0.00	57.50	3.1	7,996	0.04%
2022/06/10	3.1	59.74	0	0.00	59.60	3.1	8,249	0.04%
2022/06/09	0	0.00	10	60.50	60.70	-10	8,367	-0.12%
2022/06/08	3.2	60.60	0	0.00	60.40	3.2	8,512	0.04%
2022/06/07	3.1	61.80	3	61.90	61.90	0.1	8,811	0.00%
2022/06/06	5	62.44	3	62.60	62.60	2	9,027	0.02%
2022/06/02	2	62.50	7	63.27	62.30	-5	9,578	-0.05%
2022/06/01	1.1	62.92	0	0.00	62.90	1.1	10,022	0.01%
2022/05/31	5.2	63.86	1	64.10	63.50	4.2	10,685	0.04%
2022/05/30	1.1	63.97	5	64.12	64.10	-3.9	10,894	-0.04%
2022/05/27	3.1	63.11	6	63.13	63.00	-2.9	11,305	-0.03%
2022/05/26	1	63.50	5	62.80	62.50	-4	11,909	-0.03%
2022/05/25	15	61.77	11	62.67	62.60	4	13,324	0.03%
2022/05/24	0.1	61.50	0	0.00	61.40	0.1	13,840	0.00%
2022/05/23	4	63.03	1	62.40	62.50	3	14,306	0.02%
2022/05/20	5.1	63.00	5	63.00	63.00	0.1	15,161	0.00%
2022/05/19	11	62.33	18	62.50	63.80	-7	15,365	-0.05%
2022/05/18	9	61.92	16	61.99	61.80	-7	15,854	-0.04%
2022/05/17	0	0.00	34	61.34	62.50	-34	16,321	-0.21%
2022/05/16	0.1	59.50	0	0.00	59.60	0.1	17,397	0.00%
2022/05/13	0	0.00	1	59.10	59.10	-1	18,237	-0.01%
2022/05/12	10	58.35	1	58.00	57.50	9	18,911	0.05%
2022/05/11	5.1	57.80	1	57.70	58.00	4.1	19,436	0.02%
2022/05/10	5	56.10	7	57.46	58.90	-2	20,231	-0.01%
2022/05/09	14.2	58.69	0	0.00	57.10	14.2	21,633	0.07%
2022/05/06	20	59.80	5	60.80	60.80	15	22,152	0.07%
2022/05/05	0.1	60.80	16	60.84	60.60	-15.9	22,940	-0.07%
2022/05/04	7.1	59.68	5	60.60	59.60	2.1	23,710	0.01%
2022/05/03	10	59.70	2	60.35	60.50	8	24,349	0.03%
2022/04/29	6.1	58.79	10	60.05	58.70	-3.9	25,173	-0.02%
2022/04/28	13	58.66	3	59.70	58.90	10	25,896	0.04%
2022/04/27	2.1	57.12	4	57.03	57.90	-1.9	27,075	-0.01%
2022/04/26	3.1	59.84	0	60.20	59.20	3.1	28,268	0.01%
2022/04/25	5	59.22	1	60.10	59.10	4	29,290	0.01%
2022/04/22	1	62.90	0	0.00	62.10	1	30,060	0.00%
2022/04/21	0	0.00	9	62.10	62.10	-9	30,703	-0.03%
2022/04/20	1	62.30	4	62.33	62.10	-3	31,446	-0.01%
2022/04/19	1	62.60	1	63.40	62.40	0	32,364	0.00%
2022/04/18	1	62.70	20	62.30	62.30	-19	33,514	-0.06%
2022/04/15	10.1	63.78	6	63.48	62.90	4.1	34,592	0.01%
2022/04/14	21	65.29	1	65.20	65.50	20	35,611	0.06%
2022/04/13	2	65.45	2	65.90	65.80	0	36,100	0.00%
2022/04/12	6	65.33	0	0.00	64.80	6	36,756	0.02%
2022/04/11	9.2	66.19	1	65.60	65.50	8.2	36,704	0.02%
2022/04/07	10.1	69.55	1.2	68.98	68.40	8.9	36,448	0.02%
2022/04/06	1.1	70.03	3	70.03	70.40	-1.9	36,319	-0.01%
2022/04/01	6.1	71.14	27	70.90	71.20	-20.9	36,277	-0.06%
2022/03/31	5.2	72.11	4	71.78	71.50	1.2	36,243	0.00%
2022/03/30	15.2	73.44	2	72.45	72.20	13.2	36,175	0.04%
2022/03/29	5	73.56	15	73.67	73.90	-10	35,984	-0.03%
2022/03/28	2.1	69.43	0	0.00	69.80	2.1	35,529	0.01%
2022/03/25	4.2	71.11	31	70.73	70.70	-26.9	35,455	-0.08%
2022/03/24	3.1	71.62	0	0.00	72.10	3.1	35,367	0.01%
2022/03/23	0	0.00	2	72.50	71.60	-2	35,323	-0.01%
2022/03/22	2	72.40	0	0.00	71.80	2	35,238	0.01%
2022/03/21	3.1	72.01	7	72.29	72.30	-3.9	35,157	-0.01%
2022/03/18	2.1	70.16	2	70.60	71.80	0.1	35,096	0.00%
2022/03/17	3	71.23	4.1	71.24	71.60	-1.1	34,960	0.00%
2022/03/16	44.1	69.58	41	68.58	68.50	3.1	34,790	0.01%
2022/03/15	3.1	68.34	1	67.70	69.40	2.1	34,637	0.01%
2022/03/14	10	72.60	0	0.00	71.20	10	34,394	0.03%
2022/03/11	3	71.27	2	71.10	71.10	1	34,263	0.00%
2022/03/10	38	72.00	39	71.14	71.00	-1	34,145	0.00%
2022/03/09	4	69.48	4	69.38	69.90	0	33,836	0.00%
2022/03/08	9.1	71.30	15	69.99	68.60	-5.9	33,819	-0.02%
2022/03/07	8.2	71.82	8	72.08	71.30	0.2	33,300	0.00%
2022/03/04	15.3	75.58	15	75.55	74.30	0.3	32,853	0.00%
2022/03/03	18.1	79.05	5	79.22	78.70	13.1	32,178	0.04%
2022/03/02	11.2	78.36	3	78.57	78.50	8.2	31,991	0.03%
2022/03/01	62.1	80.23	50	79.25	80.10	12.1	31,546	0.04%
2022/02/25	26.6	83.18	37	79.94	79.00	-10.4	30,972	-0.03%
2022/02/24	32.2	86.51	34	87.25	85.80	-1.8	29,671	-0.01%
2022/02/23	17.4	89.24	15	88.67	90.30	2.4	29,280	0.01%
2022/02/22	84.1	88.26	85	88.82	86.90	-1	28,803	0.00%
2022/02/21	5.2	88.88	8	88.98	88.40	-2.9	27,971	-0.01%
2022/02/18	13.2	89.76	4	90.15	90.30	9.2	27,695	0.03%
2022/02/17	28.1	92.45	38	92.48	92.00	-9.9	27,061	-0.04%
2022/02/16	96.4	94.96	47	94.14	91.80	49.4	26,492	0.19%
2022/02/15	36.6	99.17	26	97.16	95.30	10.6	25,583	0.04%
2022/02/14	19.1	98.55	25	99.97	100.00	-5.9	25,125	-0.02%
2022/02/11	45.1	100.39	17	101.31	100.00	28.1	24,836	0.11%
2022/02/10	29.7	101.41	11.2	101.58	101.00	18.5	24,267	0.08%
2022/02/09	22	98.57	76.2	99.10	103.50	-54.2	23,517	-0.23%
2022/02/08	22.2	94.19	83.6	94.74	94.80	-61.4	22,098	-0.28%
2022/02/07	40.1	93.02	35	93.76	93.40	5.1	21,517	0.02%
2022/01/26	36	89.43	44	89.41	90.00	-8	20,715	-0.04%
2022/01/25	25.4	89.89	12	87.38	86.60	13.4	20,009	0.07%
2022/01/24	37.1	91.35	33	91.42	90.80	4.1	19,444	0.02%
2022/01/21	11.1	94.27	17	93.00	91.80	-6	18,561	-0.03%
2022/01/20	23.1	95.83	11	95.62	96.50	12.1	17,831	0.07%
2022/01/19	84	93.60	70	94.11	95.90	14	16,595	0.08%
2022/01/18	26.1	94.55	44	94.81	91.60	-17.9	15,243	-0.12%
2022/01/17	34	92.00	44.2	91.34	94.20	-10.2	14,151	-0.07%
2022/01/14	64.1	88.62	44	87.30	88.00	20.1	13,253	0.15%
2022/01/13	60.2	91.28	20.5	91.43	88.60	39.7	12,515	0.32%
2022/01/12	28	93.23	17.3	93.52	92.70	10.7	11,747	0.09%
2022/01/11	30	92.81	31	93.94	92.70	-1	10,845	-0.01%
2022/01/10	39	92.88	34.5	92.43	94.20	4.5	9,689	0.05%
2022/01/07	18	88.54	52.1	87.91	89.10	-34.1	8,554	-0.40%
2022/01/06	10	84.97	17	84.98	85.20	-7	7,408	-0.09%
2022/01/05	12	82.97	44.6	83.54	84.10	-32.6	6,874	-0.47%
2022/01/04	0.1	78.50	1	79.50	79.40	-0.9	6,190	-0.01%
2022/01/03	8	78.64	6	78.10	79.00	2	6,155	0.03%
2021/12/29	1	77.10	0	0.00	77.10	1	6,164	0.02%
2021/12/28	1	76.70	1	78.00	76.70	0	6,198	0.00%
2021/12/24	0.1	76.80	0	0.00	76.20	0.1	6,253	0.00%
2021/12/22	1.2	75.95	0	0.00	75.90	1.2	6,285	0.02%
2021/12/21	0.1	75.90	2	76.20	76.00	-1.9	6,286	-0.03%
2021/12/20	0.1	76.00	0	0.00	75.80	0.1	6,313	0.00%
2021/12/17	1.1	76.44	0	0.00	76.50	1.1	6,360	0.02%
2021/12/16	0.1	77.50	3	77.80	78.10	-3	6,379	-0.05%
2021/12/15	0.1	76.90	0	0.00	76.90	0.1	6,387	0.00%
2021/12/14	4.1	78.29	0	0.00	76.80	4.1	6,431	0.06%
2021/12/13	0	0.00	2	78.95	79.50	-2	6,391	-0.03%
2021/12/10	1.1	77.31	0	0.00	77.30	1.1	6,414	0.02%
2021/12/09	1	78.50	2	79.60	78.50	-1	6,350	-0.02%
2021/12/08	1.2	78.34	0	0.00	78.30	1.2	6,306	0.02%
2021/12/07	0.3	79.56	0	0.00	79.30	0.3	6,251	0.00%
2021/12/06	1.1	80.19	0	0.00	80.20	1.1	6,240	0.02%
2021/12/03	1	79.90	0	0.00	79.40	1	6,300	0.02%
2021/12/02	4	79.68	7	80.96	79.10	-3	6,285	-0.05%
2021/12/01	0	0.00	3	79.53	79.60	-3	6,132	-0.05%
2021/11/30	0	0.00	4	78.50	77.40	-4	6,133	-0.07%
2021/11/29	1	74.15	1	75.10	75.30	0	6,152	0.00%
2021/11/26	4.2	76.76	4	76.95	76.00	0.2	6,160	0.00%
2021/11/25	2.1	78.48	0	0.00	78.00	2.1	6,182	0.03%
2021/11/24	3.1	78.65	3	79.27	78.70	0.1	6,157	0.00%
2021/11/23	6.1	81.36	12	81.71	80.20	-6	6,120	-0.10%
2021/11/22	0.5	80.70	6	80.98	80.40	-5.5	5,966	-0.09%
2021/11/19	0.1	79.10	0	0.00	79.00	0.1	5,948	0.00%
2021/11/18	0	0.00	4	79.53	79.10	-4	6,018	-0.07%
2021/11/17	4	78.43	1.5	78.90	78.70	2.5	6,031	0.04%
2021/11/16	4.1	78.98	2	78.10	77.30	2.1	6,117	0.03%
2021/11/15	2.1	77.80	2	77.70	77.50	0.1	6,384	0.00%
2021/11/12	10.5	78.35	3	81.50	77.00	7.5	6,765	0.11%
2021/11/11	4	80.69	117	79.57	80.90	-113	6,873	-1.64%	大賣/鉅額交易
2021/11/10	117.1	79.03	16	79.33	80.90	101	6,888	1.47%	大買/鉅額交易
2021/11/09	0.1	76.25	0	0.00	75.90	0.1	7,171	0.00%
2021/11/08	0.2	75.07	0	0.00	76.60	0.2	7,199	0.00%
2021/11/04	0	0.00	1	76.80	76.50	-1	7,294	-0.01%
2021/11/02	5.1	76.19	4	75.70	74.80	1.1	7,505	0.01%
2021/11/01	5	76.32	6	76.13	76.80	-1	7,560	-0.01%
2021/10/29	0	73.20	0	0.00	73.00	0	7,549	0.00%
2021/10/27	0	0.00	1	73.00	72.90	-1	7,781	-0.01%
2021/10/26	1	72.00	0.1	73.10	71.60	0.9	8,181	0.01%
2021/10/25	10	72.50	10	72.01	72.80	0	8,451	0.00%
2021/10/22	0	0.00	2	72.50	72.60	-2	8,606	-0.02%
2021/10/21	0.1	71.10	2	70.90	71.80	-1.9	8,948	-0.02%
2021/10/20	1	72.00	1	73.30	72.60	0	9,167	0.00%
2021/10/19	1	72.80	6	72.00	72.50	-5	9,722	-0.05%
2021/10/15	2	70.10	4	69.63	70.40	-2	9,721	-0.02%
2021/10/12	0.1	68.50	0	0.00	67.90	0.1	9,755	0.00%
2021/10/08	0.1	69.20	0	0.00	69.40	0.1	9,755	0.00%
2021/10/07	0	0.00	2	68.35	69.00	-2	9,784	-0.02%
2021/10/06	2.1	66.64	0	0.00	67.00	2.1	9,789	0.02%
2021/10/05	1	66.90	1	68.60	68.90	0	9,772	0.00%
2021/10/04	1.1	67.13	0	0.00	67.10	1.1	9,757	0.01%
2021/10/01	2.2	68.84	1	68.90	68.10	1.2	9,712	0.01%
2021/09/30	0.1	70.10	1	70.90	71.00	-0.9	9,687	-0.01%
2021/09/29	4.1	69.76	0	0.00	70.00	4.1	9,686	0.04%
2021/09/28	0.1	71.80	0	0.00	71.20	0.1	9,674	0.00%
2021/09/27	2	72.90	0	0.00	72.30	2	9,687	0.02%
2021/09/24	0	0.00	3	72.30	72.40	-3	9,693	-0.03%
2021/09/23	0.1	69.60	0	0.00	69.60	0.1	9,649	0.00%
2021/09/22	3.1	69.68	0	0.00	69.80	3.1	9,632	0.03%
2021/09/17	1	70.10	1.5	70.90	71.80	-0.5	9,625	-0.01%
2021/09/16	1.1	71.24	0	0.00	71.10	1.1	9,620	0.01%
2021/09/15	37.1	73.48	100	72.00	71.80	-62.9	9,620	-0.65%
2021/09/13	40.1	73.29	1	73.10	73.10	39.1	9,618	0.41%
2021/09/10	20	73.10	3	73.50	73.80	17	9,745	0.17%
2021/09/09	13	72.57	0	0.00	72.80	13	9,923	0.13%
2021/09/08	3	71.70	2	71.90	72.00	1	10,010	0.01%
2021/09/06	4.1	74.81	2	75.40	74.20	2.1	9,903	0.02%
2021/09/02	1.1	76.95	10	78.89	76.80	-8.9	9,771	-0.09%
2021/09/01	2	77.25	15	78.05	78.30	-13	9,711	-0.13%
2021/08/31	2	77.10	2	77.50	77.30	0	9,659	0.00%
2021/08/27	0.1	75.80	0	0.00	76.10	0.1	9,578	0.00%
2021/08/26	0.2	75.60	1	75.89	75.20	-0.8	9,574	-0.01%
2021/08/25	2.1	76.09	4	76.20	76.50	-1.9	9,540	-0.02%
2021/08/24	4.1	74.33	2	74.05	73.90	2.1	9,429	0.02%
2021/08/23	2	74.33	1	74.80	75.70	1	9,357	0.01%
2021/08/20	9.1	73.91	23	73.76	73.30	-13.9	9,330	-0.15%
2021/08/19	50.8	77.25	2.2	77.14	74.90	48.6	9,186	0.53%
2021/08/18	10.2	81.04	4	80.53	81.20	6.2	8,892	0.07%
2021/08/17	3	84.10	8	84.94	84.00	-5	8,497	-0.06%
2021/08/16	5	81.24	138.3	82.68	83.90	-133.2	8,034	-1.66%	大賣/鉅額交易
2021/08/13	207	82.22	123.1	82.00	81.40	83.9	7,646	1.10%	大買/大賣/
2021/08/12	0	0.00	1	75.20	76.00	-1	7,064	-0.01%
2021/08/11	5	74.54	0	0.00	73.90	5	7,098	0.07%
2021/08/10	18	75.62	16	75.35	74.90	2	7,179	0.03%
2021/08/09	23.2	78.44	0	0.00	77.40	23.2	7,331	0.32%
2021/08/06	3.3	81.04	11	81.54	80.80	-7.7	7,261	-0.11%
2021/08/05	3	84.00	129	84.88	84.00	-126	7,248	-1.74%	大賣/鉅額交易
2021/08/04	3	84.23	5	84.02	84.40	-2	7,301	-0.03%
2021/08/03	10	84.18	2	83.70	83.50	8	7,288	0.11%
2021/08/02	20	83.84	10	83.57	84.30	10	7,256	0.14%
2021/07/30	152	84.22	49.6	84.91	82.00	102.5	7,091	1.44%	大買/鉅額交易
2021/07/29	27	82.40	31.3	82.99	83.80	-4.3	6,713	-0.06%
2021/07/28	9	78.61	18	79.31	79.40	-9	6,486	-0.14%
2021/07/27	26	83.06	17	83.18	81.70	9	6,537	0.14%
2021/07/26	16	81.39	13	81.98	82.30	3	6,339	0.05%
2021/07/23	11.5	81.35	50.2	81.29	80.20	-38.7	6,147	-0.63%
2021/07/22	0	0.00	3.1	73.52	75.20	-3.1	5,639	-0.05%
2021/07/21	2	71.20	0	0.00	71.20	2	5,646	0.04%
2021/07/20	5.1	73.01	2	73.20	72.10	3.1	5,685	0.05%
2021/07/19	6.1	74.97	0	0.00	74.80	6.1	5,711	0.11%
2021/07/16	0.1	76.10	0	0.00	76.00	0.1	5,860	0.00%
2021/07/15	0.1	76.40	0	0.00	76.00	0.1	6,155	0.00%
2021/07/14	1.1	75.82	0	0.00	75.90	1.1	6,469	0.02%
2021/07/13	1.1	77.95	1	79.00	77.50	0.1	6,575	0.00%
2021/07/12	0	0.00	1	78.20	78.30	-1	6,607	-0.02%
2021/07/09	2	76.70	0	0.00	76.30	2	6,595	0.03%
2021/07/08	1	77.10	0	0.00	77.10	1	6,723	0.01%
2021/07/07	4	77.28	0.8	77.00	77.00	3.2	6,822	0.05%
2021/07/06	0	0.00	1	78.40	78.00	-1	6,965	-0.01%
2021/07/05	0	0.00	2	79.15	79.10	-2	7,200	-0.03%
2021/07/01	23.1	76.92	0	0.00	76.70	23.1	7,342	0.31%
2021/06/30	1	78.30	0	0.00	78.50	1	7,399	0.01%
2021/06/29	11	77.47	1	77.30	77.50	10	7,484	0.13%
2021/06/28	4.1	78.57	2	78.50	78.20	2.1	7,517	0.03%
2021/06/25	2	79.65	7	81.14	79.60	-5	7,529	-0.07%
2021/06/24	0	0.00	2	80.35	79.70	-2	7,529	-0.03%
2021/06/23	0.1	79.40	0	0.00	79.40	0.1	7,520	0.00%
2021/06/22	3	79.33	2	79.45	79.40	1	7,527	0.01%
2021/06/21	6	79.92	1	80.90	79.70	5	7,593	0.07%
2021/06/18	2	80.40	3	81.63	78.20	-1	7,613	-0.01%
2021/06/17	1	76.10	20	79.33	80.00	-19	7,505	-0.25%
2021/06/15	0	0.00	2	77.20	77.50	-2	7,667	-0.03%
2021/06/09	2	74.60	0	0.00	74.60	2	7,867	0.03%
2021/06/07	0	0.00	1	77.00	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	2	77.05	76.50	-2	7,972	-0.03%
2021/06/01	0	0.00	2	76.30	75.90	-2	8,275	-0.02%
2021/05/31	2.1	76.00	1	75.90	75.50	1.1	8,555	0.01%
2021/05/28	1	76.00	2	75.50	76.00	-1	9,043	-0.01%
2021/05/27	0	0.00	3	72.60	73.10	-3	9,086	-0.03%
2021/05/26	1	72.00	9	72.44	73.10	-8	9,156	-0.09%
2021/05/25	1	71.00	10	71.00	70.80	-9	9,256	-0.10%
2021/05/24	10	70.60	0	0.00	70.90	10	9,310	0.11%
2021/05/21	0.1	69.10	18	70.89	69.30	-17.9	9,384	-0.19%
2021/05/20	1	68.20	28	69.15	69.10	-27	9,449	-0.29%
2021/05/19	0.2	67.55	8	67.75	66.80	-7.8	9,421	-0.08%
2021/05/18	4.1	65.36	30	67.25	68.20	-25.9	9,433	-0.27%
2021/05/17	5	63.02	26	63.16	64.80	-21	9,396	-0.22%
2021/05/14	5.1	63.43	1	62.70	61.80	4.1	9,156	0.04%
2021/05/13	13	60.20	6	63.23	61.80	7	9,102	0.08%
2021/05/12	35.1	66.20	12	66.72	64.20	23.1	9,007	0.26%
2021/05/11	9	72.37	8.9	72.62	71.20	0.1	8,858	0.00%
2021/05/10	23	74.78	2	75.20	76.30	21	8,857	0.24%
2021/05/07	8.1	74.20	3	74.87	74.90	5.1	8,907	0.06%
2021/05/06	9	73.20	2	72.90	72.90	7	9,028	0.08%
2021/05/05	4.1	72.17	5	73.30	72.00	-1	9,040	-0.01%
2021/05/04	11.2	74.41	56.2	76.13	73.00	-45	9,100	-0.49%
2021/05/03	53.2	78.74	12	79.26	77.90	41.2	9,052	0.46%
2021/04/29	12.2	81.17	2	81.60	80.80	10.2	9,174	0.11%
2021/04/28	10.1	81.24	0	0.00	81.30	10.1	9,278	0.11%
2021/04/27	11.1	81.76	0	0.00	81.70	11.1	9,791	0.11%
2021/04/26	12.1	82.34	1	82.80	82.10	11.1	9,888	0.11%
2021/04/23	0.2	83.01	4	82.93	82.70	-3.8	9,983	-0.04%
2021/04/22	45.1	84.51	2	84.90	82.30	43.1	10,015	0.43%
2021/04/21	13.2	85.15	1	83.70	83.40	12.2	9,934	0.12%
2021/04/20	3.1	86.43	25	85.91	86.00	-21.9	9,803	-0.22%
2021/04/19	2	84.10	4	83.45	84.00	-2	9,789	-0.02%
2021/04/16	1.1	82.21	0	0.00	81.90	1.1	9,788	0.01%
2021/04/14	4.1	81.23	4.4	81.32	81.20	-0.3	10,053	0.00%
2021/04/13	4.1	82.01	12.3	81.98	81.60	-8.2	10,045	-0.08%
2021/04/12	7.1	83.69	7	83.50	82.30	0.1	10,087	0.00%
2021/04/09	17.4	84.77	2	84.50	83.60	15.4	10,053	0.15%
2021/04/08	0.1	83.00	3	83.30	82.90	-2.9	9,934	-0.03%
2021/04/07	0.1	83.30	0	0.00	82.70	0.1	9,982	0.00%
2021/04/06	1.1	82.79	2	82.90	82.90	-0.9	10,037	-0.01%
2021/04/01	12.1	81.75	5	82.10	81.70	7.1	10,090	0.07%
2021/03/31	8.1	82.23	0	0.00	82.10	8.1	10,134	0.08%
2021/03/30	1.1	83.21	1	83.10	83.00	0.1	10,210	0.00%
2021/03/29	1.1	83.50	0	0.00	83.50	1.1	10,311	0.01%
2021/03/26	5.1	83.30	0	0.00	84.30	5.1	10,426	0.05%
2021/03/25	2	82.90	0	0.00	83.00	2	10,576	0.02%
2021/03/24	1	82.80	0	0.00	83.10	1	10,717	0.01%
2021/03/23	3.1	84.28	2	85.35	84.10	1.1	10,757	0.01%
2021/03/22	0	0.00	1	84.00	84.50	-1	10,753	-0.01%
2021/03/19	2.1	83.62	2	84.20	83.70	0.1	10,853	0.00%
2021/03/18	3	85.83	19	85.97	85.70	-16	10,791	-0.15%
2021/03/17	0.1	85.20	0	0.00	84.80	0.1	10,871	0.00%
2021/03/16	0.1	84.60	3	85.00	85.00	-2.9	10,968	-0.03%
2021/03/15	2.2	85.04	5	84.86	84.70	-2.8	11,109	-0.03%
2021/03/12	1.1	83.89	0	0.00	83.70	1.1	11,217	0.01%
2021/03/11	1	83.10	6	83.45	83.80	-5	11,408	-0.04%
2021/03/10	1.1	82.62	2	82.65	82.50	-1	11,617	-0.01%
2021/03/09	4.1	81.72	2	82.25	82.30	2.1	11,808	0.02%
2021/03/08	16.1	84.02	7.3	83.77	83.10	8.8	11,923	0.07%
2021/03/05	6.1	86.70	16	86.14	86.00	-9.9	11,813	-0.08%
2021/03/04	50.1	87.98	32	88.00	88.00	18.1	11,800	0.15%
2021/03/03	46.1	87.58	27	87.50	86.90	19.1	11,497	0.17%
2021/03/02	3.2	85.23	4	85.75	84.70	-0.8	10,728	-0.01%
2021/02/26	7.1	85.00	1.6	85.16	85.80	5.5	10,785	0.05%
2021/02/25	8.1	86.23	6	86.22	86.10	2.1	10,882	0.02%
2021/02/24	0.1	85.20	7	86.37	85.50	-7	10,861	-0.06%
2021/02/23	4.1	85.33	1	85.80	85.50	3.1	10,941	0.03%
2021/02/22	8.8	85.34	6.5	85.78	85.20	2.3	11,050	0.02%
2021/02/19	8.1	84.50	10	84.73	84.00	-1.9	11,093	-0.02%
2021/02/18	25.2	84.21	2.5	84.42	83.80	22.7	11,244	0.20%
2021/02/17	0	0.00	9	82.73	84.20	-9	11,427	-0.08%
2021/02/05	1.1	81.08	0	0.00	80.60	1.1	11,468	0.01%
2021/02/04	3	80.03	0.8	80.50	80.00	2.2	11,811	0.02%
2021/02/03	5	80.94	3	80.30	80.40	2	12,214	0.02%
2021/02/02	4.1	81.43	1	81.00	81.20	3.1	12,580	0.02%
2021/02/01	2.1	80.80	4	80.85	80.80	-2	12,892	-0.02%
2021/01/29	2.1	83.55	5.5	83.34	82.50	-3.4	13,188	-0.03%
2021/01/28	8.1	83.07	2	82.60	83.10	6.1	13,491	0.04%
2021/01/27	12.1	84.12	7	83.76	84.90	5.1	13,657	0.04%
2021/01/26	0.1	84.83	1	84.50	83.80	-0.9	14,290	-0.01%
2021/01/25	4.1	86.57	4	87.50	86.20	0.1	14,724	0.00%
2021/01/22	7.1	87.11	14	87.45	88.30	-6.9	15,040	-0.05%
2021/01/21	11	86.63	15.5	85.86	85.20	-4.5	14,644	-0.03%
2021/01/20	55	87.74	66.5	88.20	85.00	-11.5	14,981	-0.08%
2021/01/19	0.1	83.50	4	83.54	84.00	-3.9	12,243	-0.03%
2021/01/18	2.1	80.26	7	80.17	82.30	-5	12,257	-0.04%
2021/01/15	2.1	82.53	1	79.80	79.90	1.1	12,353	0.01%
2021/01/14	1.1	81.64	4	82.40	82.30	-3	13,122	-0.02%
2021/01/13	9.1	80.76	4.5	80.72	80.50	4.6	14,496	0.03%
2021/01/12	5.8	79.04	7	78.87	77.40	-1.2	15,443	-0.01%
2021/01/11	7.2	82.98	2	82.90	82.80	5.1	13,101	0.04%
2021/01/08	10.1	84.86	1.3	84.81	84.50	8.8	15,124	0.06%