富采 (3714)-富邦-花蓮券商分點個股進出

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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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	1	47.65	2	46.88	46.10	-1	3,494	-0.03%
2024/11/21	2	44.50	0	0.00	45.65	2	3,444	0.06%
2024/11/15	1	44.65	2	44.95	45.00	-1	3,393	-0.03%
2024/11/14	4	44.45	0	0.00	44.65	4	3,395	0.12%
2024/11/13	5.3	44.70	0	0.00	44.30	5.3	3,382	0.16%
2024/11/12	1	45.05	0.3	45.15	45.00	0.7	3,391	0.02%
2024/11/11	4	45.95	0	0.00	45.40	4	3,370	0.12%
2024/11/08	1	47.30	4	49.00	47.10	-3	3,320	-0.09%
2024/11/06	11.5	48.05	1	47.55	47.35	10.5	3,216	0.33%
2024/11/05	2	47.60	2	48.33	47.90	0	3,177	0.00%
2024/10/29	0	0.00	0	46.55	46.50	0	3,151	0.00%
2024/10/28	0	0.00	5	47.00	47.75	-5	3,118	-0.16%
2024/10/25	1	47.15	0	0.00	47.15	1	3,100	0.03%
2024/10/24	1	47.20	2	47.55	47.25	-1	3,088	-0.03%
2024/10/23	0	0.00	2	47.70	47.60	-2	3,052	-0.07%
2024/10/22	2	47.80	5	48.00	48.00	-3	3,033	-0.10%
2024/10/21	0	0.00	11	48.49	48.35	-11	3,044	-0.36%
2024/10/18	0	0.00	2	47.65	47.35	-2	3,006	-0.07%
2024/10/17	5	47.08	10.7	47.15	46.65	-5.7	2,910	-0.20%
2024/10/16	0.3	46.95	11	47.20	47.00	-10.7	2,763	-0.39%
2024/10/14	0	0.00	2	45.05	45.20	-2	2,619	-0.08%
2024/10/09	8	44.63	0	0.00	44.00	8	2,639	0.30%
2024/10/08	3	45.05	3.5	45.38	45.40	-0.5	2,636	-0.02%
2024/10/07	6	46.30	0	0.00	46.55	6	2,618	0.23%
2024/10/04	1	45.80	5.6	46.44	46.10	-4.6	2,614	-0.18%
2024/10/01	2.1	45.73	5.3	44.75	45.90	-3.2	2,663	-0.12%
2024/09/30	2	45.40	0.2	45.60	45.40	1.8	2,686	0.07%
2024/09/27	5	45.90	1	45.60	45.50	4	2,681	0.15%
2024/09/26	8.3	45.70	12	45.50	45.05	-3.7	2,676	-0.14%
2024/09/25	12.7	46.50	3	47.12	46.80	9.7	2,611	0.37%
2024/09/24	2	45.56	2	45.48	45.95	0	2,437	0.00%
2024/09/23	11	46.52	12	46.42	46.10	-1	2,397	-0.04%
2024/09/18	2	43.70	5	43.60	43.20	-3	2,129	-0.14%
2024/09/16	0	0.00	31	42.69	43.30	-31	2,128	-1.46%
2024/09/11	10	39.95	0	0.00	40.00	10	2,100	0.48%
2024/09/10	0	0.00	1	41.50	40.50	-1	2,112	-0.05%
2024/09/09	1	40.60	1	40.35	40.90	0	2,110	0.00%
2024/09/06	17	41.00	10	40.78	41.20	7	2,095	0.33%
2024/09/05	0	0.00	1	39.45	38.80	-1	2,018	-0.05%
2024/09/04	1	39.10	0	0.00	38.95	1	2,044	0.05%
2024/09/03	1	40.75	0	0.00	40.70	1	2,076	0.05%
2024/08/30	1	42.10	1	41.60	42.10	0	2,166	0.00%
2024/08/29	0	0.00	0.5	40.15	40.45	-0.5	2,151	-0.02%
2024/08/27	11	39.91	0	0.00	40.15	11	2,204	0.50%
2024/08/22	0	0.00	1	39.95	40.00	-1	2,625	-0.04%
2024/08/21	0	0.00	1	40.20	39.95	-1	2,655	-0.04%
2024/08/16	0	0.00	2	40.25	40.10	-2	2,791	-0.07%
2024/08/15	0.1	39.70	0	0.00	39.50	0.1	2,832	0.00%
2024/08/09	7	40.20	0	0.00	39.55	7	2,953	0.24%
2024/08/07	4	38.85	1	38.90	39.35	3	2,957	0.10%
2024/08/06	5	37.00	1	38.35	38.15	4	2,983	0.13%
2024/08/05	10	37.69	5	38.00	37.60	5	2,954	0.17%
2024/07/31	5	41.30	0	0.00	41.00	5	3,002	0.17%
2024/07/22	5.2	41.33	1	41.55	41.25	4.2	3,235	0.13%
2024/07/19	2	43.93	0	0.00	43.20	2	3,199	0.06%
2024/07/18	0.1	44.85	0	0.00	45.60	0.1	3,134	0.00%
2024/07/17	0.1	45.40	2	45.70	45.35	-1.9	3,112	-0.06%
2024/07/16	0.1	45.30	3	45.82	45.30	-3	3,114	-0.09%
2024/07/15	0.1	45.70	1	45.71	45.85	-0.9	3,136	-0.03%
2024/07/12	0	0.00	0.1	46.20	46.05	-0.1	3,126	0.00%
2024/07/11	0	0.00	1	45.30	45.50	-1	3,093	-0.03%
2024/07/09	0.1	45.00	0	0.00	45.10	0.1	3,109	0.00%
2024/07/08	0.1	45.73	2.3	45.94	46.20	-2.2	3,106	-0.07%
2024/07/05	0	0.00	12	45.91	46.30	-12	3,148	-0.38%
2024/07/04	7	44.84	5	44.71	44.95	2	3,091	0.06%
2024/07/03	0	0.00	1.1	43.50	43.60	-1.1	3,059	-0.04%
2024/07/02	0	0.00	2	43.00	43.20	-2	3,054	-0.07%
2024/06/27	0	0.00	1	43.25	43.10	-1	3,036	-0.03%
2024/06/26	0	0.00	0.5	43.25	43.75	-0.5	3,039	-0.02%
2024/06/24	4	44.58	0	0.00	44.15	4	3,017	0.13%
2024/06/21	1	45.20	0	0.00	45.10	1	3,055	0.03%
2024/06/20	0	0.00	3.1	45.14	45.20	-3.1	3,045	-0.10%
2024/06/17	1	45.30	0	0.00	45.25	1	3,042	0.03%
2024/06/14	0	0.00	1	44.55	44.55	-1	3,036	-0.03%
2024/06/11	5	43.70	0	0.00	43.70	5	3,054	0.16%
2024/06/05	0	0.00	0.1	43.70	43.60	-0.1	2,978	0.00%
2024/06/03	1	45.10	2	45.05	44.90	-1	3,000	-0.03%
2024/05/31	4	45.60	0	0.00	45.70	4	3,005	0.13%
2024/05/30	7	46.02	4	45.53	45.10	3	3,014	0.10%
2024/05/29	15	47.99	14	47.15	47.00	1	2,972	0.03%
2024/05/28	5.6	47.72	15	48.50	48.40	-9.5	2,912	-0.32%
2024/05/27	0.1	44.35	0	0.00	44.35	0.1	2,712	0.00%
2024/05/24	1	44.65	0	0.00	44.50	1	2,709	0.04%
2024/05/09	0.1	43.40	0	0.00	43.45	0.1	2,468	0.00%
2024/05/06	0	0.00	20	43.52	43.30	-20	2,390	-0.84%
2024/04/30	0	0.00	1	42.80	42.85	-1	2,285	-0.04%
2024/04/29	1	42.65	5	42.28	42.90	-4	2,278	-0.18%
2024/04/26	3	41.95	0	0.00	41.15	3	2,234	0.13%
2024/04/25	2	39.90	0	0.00	40.40	2	2,153	0.09%
2024/04/24	0	0.00	0.5	39.90	40.30	-0.5	2,143	-0.02%
2024/04/22	0	0.00	1	39.50	39.50	-1	2,200	-0.05%
2024/04/19	3	38.88	0	0.00	38.55	3	2,174	0.14%
2024/04/18	1	39.15	0	0.00	39.75	1	2,148	0.05%
2024/04/16	1	38.90	0	0.00	38.85	1	2,150	0.05%
2024/04/12	3	40.00	0	0.00	40.10	3	2,277	0.13%
2024/04/11	3	40.47	0	0.00	40.60	3	2,264	0.13%
2024/04/10	0	0.00	1	39.85	39.90	-1	2,195	-0.05%
2024/04/02	1.1	39.11	0	0.00	39.05	1.1	2,178	0.05%
2024/03/29	1.1	38.88	0	0.00	38.30	1.1	2,202	0.05%
2024/03/28	2	38.65	0	39.05	38.65	2	2,226	0.09%
2024/03/27	1	39.10	2	38.95	39.00	-1	2,225	-0.04%
2024/03/26	17.2	39.00	0	0.00	38.60	17.2	2,198	0.78%
2024/03/25	2	39.93	0.2	40.15	39.80	1.9	2,143	0.09%
2024/03/22	4	39.93	0	0.00	40.05	4	2,130	0.19%
2024/03/20	5	39.95	0	0.00	39.90	5	2,123	0.24%
2024/03/14	12	40.03	0	0.00	39.90	12	2,045	0.59%
2024/03/11	5.1	40.66	0	0.00	40.70	5.1	1,992	0.26%
2024/03/08	0.1	40.35	0	0.00	40.15	0.1	1,979	0.00%
2024/03/07	17	41.21	0	0.00	40.95	17	1,919	0.89%
2024/03/06	0	42.02	0	0.00	41.95	0	1,868	0.00%
2024/03/05	0	41.70	0	0.00	42.35	0	1,845	0.00%
2024/03/04	0	0.00	1	41.55	41.50	-1	1,815	-0.06%
2024/03/01	10	42.00	0	0.00	42.00	10	1,773	0.56%
2024/02/29	1.1	42.71	0.5	42.85	42.90	0.6	1,732	0.03%
2024/02/26	0.1	43.65	0	0.00	43.45	0.1	1,700	0.00%
2024/02/19	21	44.16	22	45.24	45.10	-1	1,666	-0.06%
2024/02/16	0	0.00	0.1	43.68	43.70	-0.1	1,655	-0.01%
2024/01/30	1.1	42.02	0	0.00	42.00	1.1	1,569	0.07%
2024/01/29	1.1	42.56	1	42.55	42.60	0.1	1,565	0.01%
2024/01/26	1.1	43.14	1	43.15	42.95	0.1	1,570	0.00%
2024/01/24	0	0.00	2.1	43.90	43.75	-2.1	1,637	-0.13%
2024/01/22	1.1	42.06	2	42.60	42.60	-0.9	1,614	-0.06%
2024/01/18	2	42.80	2	42.95	42.50	0	1,564	0.00%
2024/01/17	1.1	42.62	0.4	42.65	42.60	0.7	1,551	0.04%
2024/01/16	1	43.60	0	0.00	43.65	1	1,514	0.07%
2024/01/11	1.1	45.10	0	0.00	45.05	1.1	1,498	0.07%
2024/01/10	2	44.95	2	44.75	44.50	0	1,561	0.00%
2024/01/08	2	46.95	2	47.68	46.60	0	1,523	0.00%
2024/01/05	1	45.00	0	0.00	45.60	1	1,389	0.07%
2024/01/04	1	45.00	0	0.00	44.70	1	1,385	0.07%
2024/01/03	0	0.00	1	45.40	45.05	-1	1,395	-0.07%
2024/01/02	1	46.40	0	0.00	46.35	1	1,371	0.07%
2023/12/28	1	46.25	0	0.00	46.15	1	1,391	0.07%
2023/12/27	2	46.40	0	0.00	46.25	2	1,379	0.15%
2023/12/26	1	45.85	0	0.00	46.10	1	1,356	0.07%
2023/12/25	2	45.30	2	45.43	45.60	0	1,334	0.00%
2023/12/22	0.1	44.18	0	0.00	44.00	0.1	1,290	0.00%
2023/12/21	0.2	43.40	0	0.00	43.40	0.2	1,285	0.02%
2023/12/20	1	43.60	5	43.65	43.65	-4	1,283	-0.31%
2023/12/18	1	44.75	0	0.00	44.65	1	1,273	0.08%
2023/12/14	1	45.25	0	0.00	45.20	1	1,257	0.08%
2023/12/04	0	0.00	1	45.95	45.60	-1	1,269	-0.08%
2023/12/01	2	45.78	1	45.70	45.50	1	1,285	0.08%
2023/11/28	0	0.00	0.1	45.75	45.75	-0.1	1,292	0.00%
2023/11/24	1	45.40	0	0.00	45.60	1	1,284	0.08%
2023/11/22	1	44.95	0	0.00	45.15	1	1,267	0.08%
2023/11/21	0.1	44.80	0	0.00	45.05	0.1	1,267	0.00%
2023/11/20	2	45.10	0	0.00	45.05	2	1,259	0.16%
2023/11/15	0	0.00	5	43.88	44.55	-5	1,253	-0.40%
2023/11/14	0	0.00	5	43.10	43.10	-5	1,213	-0.41%
2023/11/13	0	0.00	6	42.92	42.95	-6	1,230	-0.49%
2023/11/08	0	0.00	10	43.60	43.65	-10	1,303	-0.77%
2023/11/06	0	0.00	3	43.82	43.65	-3	1,361	-0.22%
2023/11/01	3	43.32	4	42.45	42.25	-1	1,415	-0.07%
2023/10/30	2	41.75	0	0.00	41.70	2	1,444	0.14%
2023/10/24	0	0.00	1	41.85	42.10	-1	1,619	-0.06%
2023/10/18	1	42.10	0	0.00	43.40	1	1,650	0.06%
2023/10/16	1	43.15	1	43.00	43.00	0	1,599	0.00%
2023/10/13	0	43.35	0	0.00	43.45	0	1,616	0.00%
2023/10/04	0.1	42.95	0	0.00	42.85	0.1	1,694	0.00%
2023/10/02	0.5	44.00	1	44.05	44.15	-0.6	1,720	-0.03%
2023/09/28	0	0.00	5	43.97	43.90	-5	1,759	-0.28%
2023/09/26	0	0.00	1	44.45	44.40	-1	1,788	-0.06%
2023/09/25	0	0.00	5	44.90	44.90	-5	1,794	-0.28%
2023/09/22	0	0.00	2.5	44.90	45.00	-2.5	1,800	-0.14%
2023/09/20	0	0.00	1	45.85	45.70	-1	1,807	-0.06%
2023/09/06	0	0.00	10	47.00	46.30	-10	2,261	-0.44%
2023/09/01	1	46.70	5	46.80	46.70	-4	2,337	-0.17%
2023/08/24	1	45.10	2	45.15	45.00	-1	2,643	-0.04%
2023/08/23	0	0.00	2	44.75	44.75	-2	2,660	-0.08%
2023/08/22	0	0.00	7	44.40	44.40	-7	2,670	-0.26%
2023/08/17	2	45.55	0	0.00	45.30	2	2,681	0.07%
2023/08/14	0	0.00	20	46.15	45.25	-20	2,674	-0.75%
2023/08/10	5	47.30	10	46.92	46.85	-5	2,652	-0.19%
2023/08/04	6	50.13	0	0.00	49.80	6	2,602	0.23%
2023/08/01	12	51.96	9	51.72	51.60	3	2,620	0.11%
2023/07/31	0	0.00	2	49.90	49.45	-2	2,515	-0.08%
2023/07/28	5	49.65	0	0.00	49.55	5	2,500	0.20%
2023/07/26	6	48.93	0	0.00	48.80	6	2,499	0.24%
2023/07/25	0	0.00	2.2	48.59	48.50	-2.2	2,515	-0.09%
2023/07/24	1	48.60	0.3	48.75	48.45	0.7	2,521	0.03%
2023/07/21	4	49.30	0	0.00	49.15	4	2,528	0.16%
2023/07/19	1	49.50	0	0.00	49.10	1	2,594	0.04%
2023/07/18	3	49.87	1	50.00	49.50	2	2,641	0.08%
2023/07/17	2	50.30	0	0.00	50.50	2	2,696	0.07%
2023/07/14	1	48.95	4	48.95	48.90	-3	2,714	-0.11%
2023/07/13	1	48.80	0	0.00	48.80	1	2,804	0.04%
2023/07/12	2	49.23	0	0.00	49.05	2	2,810	0.07%
2023/07/11	1	49.50	0	0.00	49.40	1	2,870	0.03%
2023/07/10	3	49.10	0	0.00	49.00	3	2,904	0.10%
2023/07/07	0	0.00	30	49.55	49.45	-30	2,932	-1.02%
2023/07/06	0	0.00	15	50.50	50.30	-15	2,992	-0.50%
2023/07/04	12	51.73	1	51.50	51.40	11	2,987	0.37%
2023/06/29	0	0.00	3.5	51.91	51.40	-3.5	3,105	-0.11%
2023/06/27	0	0.00	0.4	51.70	51.50	-0.4	3,327	-0.01%
2023/06/26	0.3	53.30	0	53.20	53.10	0.3	3,678	0.01%
2023/06/21	10	53.40	2	53.40	53.10	8	4,167	0.19%
2023/06/20	0	0.00	3	53.03	53.10	-3	4,202	-0.07%
2023/06/19	13	53.84	0	0.00	53.80	13	4,263	0.30%
2023/06/16	0	0.00	10	52.20	52.20	-10	4,183	-0.24%
2023/06/14	1	52.70	0	0.00	52.40	1	4,132	0.02%
2023/06/13	5	52.80	0	0.00	53.00	5	4,031	0.12%
2023/06/08	0	0.00	2	52.90	52.40	-2	3,997	-0.05%
2023/06/07	1	53.00	0.2	53.00	53.00	0.8	4,021	0.02%
2023/06/06	0	0.00	4	52.50	52.70	-4	4,001	-0.10%
2023/06/01	20	52.10	1	52.20	51.60	19	4,083	0.47%
2023/05/31	10	51.25	0	0.00	51.20	10	4,171	0.24%
2023/05/24	1	49.60	0	0.00	49.70	1	4,264	0.02%
2023/05/18	1	48.30	0	0.00	48.45	1	4,275	0.02%
2023/05/11	1	46.60	0	0.00	46.65	1	4,283	0.02%
2023/05/08	5	47.60	1	48.20	47.60	4	4,328	0.09%
2023/04/28	0	0.00	1	49.85	49.90	-1	4,512	-0.02%
2023/04/27	1	49.05	0	0.00	49.35	1	4,492	0.02%
2023/04/26	3	49.45	0	0.00	49.50	3	4,494	0.07%
2023/04/25	7	49.90	0	0.00	49.70	7	4,496	0.16%
2023/04/21	1	51.50	0	0.00	51.00	1	4,586	0.02%
2023/04/20	1	52.40	6	53.38	52.30	-5	4,709	-0.11%
2023/04/19	1	54.00	3	53.80	53.60	-2	4,712	-0.04%
2023/04/18	3	54.13	0	0.00	53.90	3	4,725	0.06%
2023/04/17	4	53.73	0	0.00	53.90	4	4,702	0.09%
2023/04/13	0	0.00	27	53.69	53.00	-27	4,615	-0.59%
2023/04/12	0	0.00	5	53.20	53.80	-5	4,575	-0.11%
2023/04/11	4	54.03	0	0.00	54.20	4	4,542	0.09%
2023/04/10	12	52.23	0	0.00	52.20	12	4,466	0.27%
2023/04/07	5	52.90	0	0.00	52.40	5	4,439	0.11%
2023/04/06	0	0.00	2	52.45	52.30	-2	4,413	-0.05%
2023/03/31	5	54.50	0	0.00	53.20	5	4,374	0.11%
2023/03/29	6	54.98	0	0.00	53.10	6	4,316	0.14%
2023/03/28	3	53.10	3	53.17	53.30	0	4,231	0.00%
2023/03/27	8.2	55.08	7.3	55.47	54.00	0.9	4,160	0.02%
2023/03/24	19	53.88	20	53.79	55.70	-1	3,841	-0.03%
2023/03/23	0	0.00	10	50.60	50.70	-10	3,376	-0.30%
2023/03/22	0	0.00	14	50.56	51.00	-14	3,377	-0.41%
2023/03/15	1	48.25	1	48.20	48.00	0	3,425	0.00%
2023/03/09	1	50.30	0	0.00	50.00	1	3,442	0.03%
2023/03/08	0	0.00	30	50.20	51.10	-30	3,450	-0.87%
2023/03/07	0	50.20	0	0.00	50.50	0	3,408	0.00%
2023/03/03	10	48.65	0.2	46.60	48.65	9.8	3,309	0.30%
2023/03/02	1	46.40	0.4	46.77	46.45	0.6	3,204	0.02%
2023/03/01	0	0.00	1.4	47.18	47.15	-1.4	3,136	-0.04%
2023/02/22	0	0.00	1	49.15	49.15	-1	2,991	-0.03%
2023/02/16	1	49.35	0	0.00	49.40	1	3,203	0.03%
2023/02/15	1	48.50	1	48.50	48.35	0	3,309	0.00%
2023/02/14	2	48.80	0	0.00	48.70	2	3,360	0.06%
2023/02/13	1	48.55	0	0.00	48.60	1	3,486	0.03%
2023/02/10	1	49.00	0	0.00	48.60	1	3,575	0.03%
2023/02/09	3.1	49.62	0	0.00	49.50	3.1	3,584	0.09%
2023/02/07	1	49.85	0	0.00	50.40	1	3,610	0.03%
2023/02/03	2	50.55	0	0.00	50.50	2	3,572	0.06%
2023/02/02	5	51.90	0.1	51.70	51.00	4.9	3,538	0.14%
2023/02/01	6	50.52	4	50.95	51.20	2	3,466	0.06%
2023/01/31	0	0.00	1	49.95	50.00	-1	3,418	-0.03%
2023/01/11	5	50.58	0	0.00	50.20	5	3,330	0.15%
2023/01/10	0.2	49.79	0.2	49.80	50.10	0	3,233	0.00%
2023/01/09	0	0.00	9	47.87	48.35	-9	3,069	-0.29%
2023/01/06	3	46.55	0	0.00	46.25	3	3,021	0.10%
2023/01/05	0	0.00	4	47.93	48.05	-4	3,003	-0.13%
2023/01/03	0	0.00	9	45.24	45.10	-9	2,957	-0.30%
2022/12/28	1	45.85	3.5	45.94	45.60	-2.5	3,008	-0.08%
2022/12/23	1	46.60	0	0.00	46.60	1	3,058	0.03%
2022/12/22	1	46.75	0	0.00	47.05	1	3,086	0.03%
2022/12/20	2	47.00	0	0.00	46.75	2	3,162	0.06%
2022/12/19	2	47.80	0	0.00	48.45	2	3,271	0.06%
2022/12/14	0	0.00	1	48.80	49.20	-1	3,271	-0.03%
2022/12/13	0	0.00	3	47.88	48.25	-3	3,195	-0.09%
2022/12/12	1	45.30	1	45.90	46.10	0	3,125	0.00%
2022/12/09	1	46.60	1	47.70	46.45	0	3,163	0.00%
2022/12/07	1	45.90	2	46.20	46.10	-1	3,151	-0.03%
2022/12/02	0	0.00	12	47.63	47.70	-12	3,101	-0.39%
2022/11/28	0	0.00	2	45.45	45.70	-2	3,105	-0.06%
2022/11/25	0	0.00	2	46.88	45.95	-2	3,133	-0.06%
2022/11/24	0	0.00	6	46.28	46.50	-6	3,140	-0.19%
2022/11/22	0	0.00	1	45.75	45.75	-1	3,204	-0.03%
2022/11/21	1	45.60	0	0.00	45.55	1	3,213	0.03%
2022/11/18	0	0.00	1	46.35	45.75	-1	3,220	-0.03%
2022/11/17	1	46.20	4	46.30	46.50	-3	3,202	-0.09%
2022/11/16	0	0.00	1	46.40	46.50	-1	3,187	-0.03%
2022/11/15	1	45.50	3	45.67	46.20	-2	3,176	-0.06%
2022/11/14	0	0.00	1	46.05	46.00	-1	3,231	-0.03%
2022/11/11	0	0.00	3	45.42	44.95	-3	3,195	-0.09%
2022/11/10	3.2	44.05	23	44.54	44.45	-19.8	3,173	-0.62%
2022/11/09	3	43.83	12	44.17	44.25	-9	3,162	-0.28%
2022/11/08	32	43.61	23	43.15	42.95	9	3,088	0.29%
2022/11/07	3	41.10	2	40.90	41.65	1	3,075	0.03%
2022/11/04	5	41.35	0	0.00	41.55	5	3,092	0.16%
2022/11/03	0	0.00	1	42.30	42.30	-1	3,067	-0.03%
2022/11/02	10	42.83	3	42.80	42.45	7	3,087	0.23%
2022/10/31	1	41.15	0	0.00	41.10	1	3,138	0.03%
2022/10/28	2	40.80	0	0.00	40.55	2	3,167	0.06%
2022/10/27	0	0.00	1	41.95	42.60	-1	3,166	-0.03%
2022/10/26	1	41.20	0	0.00	41.25	1	3,229	0.03%
2022/10/25	1	41.80	0	0.00	41.80	1	3,245	0.03%
2022/10/20	3	42.48	0	0.00	43.30	3	3,516	0.09%
2022/10/19	2	43.50	4	43.53	43.20	-2	3,842	-0.05%
2022/10/18	2	43.45	5	43.40	43.65	-3	3,831	-0.08%
2022/10/17	1	42.00	0	0.00	43.00	1	3,842	0.03%
2022/10/14	0	0.00	5	42.64	43.00	-5	3,880	-0.13%
2022/10/13	2	41.40	1.1	42.63	40.55	0.9	3,890	0.02%
2022/10/12	1	41.40	0	0.00	42.25	1	3,880	0.03%
2022/10/11	1	41.50	1	42.20	41.90	0	3,898	0.00%
2022/10/07	1	43.05	0	0.00	43.05	1	3,897	0.03%
2022/10/06	0	0.00	2	43.95	43.50	-2	3,908	-0.05%
2022/10/05	2	43.33	3	43.88	43.25	-1	3,915	-0.03%
2022/10/04	0	0.00	4	42.79	43.10	-4	3,920	-0.10%
2022/09/30	1	39.90	1	40.75	41.45	0	3,944	0.00%
2022/09/29	0	0.00	3	40.97	40.90	-3	3,985	-0.08%
2022/09/28	7	40.15	0	0.00	40.05	7	4,056	0.17%
2022/09/27	1	40.20	1	40.60	41.70	0	4,059	0.00%
2022/09/26	4	41.26	0	0.00	40.20	4	4,066	0.10%
2022/09/23	10	44.32	0	0.00	43.90	10	4,046	0.25%
2022/09/22	3	44.82	0	0.00	45.45	3	4,042	0.07%
2022/09/21	0	45.90	0	0.00	45.65	0	4,062	0.00%
2022/09/20	0	0.00	1	46.30	46.30	-1	4,082	-0.02%
2022/09/19	2	46.60	15	46.30	46.25	-13	4,136	-0.31%
2022/09/16	1	47.40	0	0.00	46.85	1	4,217	0.02%
2022/09/14	0	48.05	1	48.10	48.15	-1	4,373	-0.02%
2022/09/06	3.1	48.61	1	48.50	48.50	2.1	4,851	0.04%
2022/09/05	1	50.20	1	50.30	50.10	0	4,850	0.00%
2022/09/02	3.1	51.21	0	0.00	50.80	3.1	4,900	0.06%
2022/09/01	41.1	51.64	21	51.52	51.60	20.1	4,929	0.41%
2022/08/31	0	0.00	1	51.60	51.60	-1	4,911	-0.02%
2022/08/30	20	50.48	0	0.00	51.40	20	4,966	0.40%
2022/08/29	0	50.00	25	50.00	49.90	-25	4,957	-0.50%
2022/08/26	1	51.80	0	0.00	51.60	1	4,968	0.02%
2022/08/25	5	52.00	0	0.00	51.80	5	5,039	0.10%
2022/08/22	1	51.60	0	0.00	51.30	1	5,278	0.02%
2022/08/19	20	52.48	2	52.50	52.70	18	5,298	0.34%
2022/08/18	2	51.55	5	51.62	51.30	-3	5,309	-0.06%
2022/08/17	0	0.00	4	51.98	52.30	-4	5,316	-0.08%
2022/08/16	0	0.00	1	51.60	51.40	-1	5,307	-0.02%
2022/08/15	0	0.00	7	50.93	51.30	-7	5,343	-0.13%
2022/08/12	0	0.00	1	50.00	50.40	-1	5,469	-0.02%
2022/08/11	2	48.60	1	48.50	49.10	1	5,628	0.02%
2022/08/09	2	47.00	1	47.10	47.35	1	5,969	0.02%
2022/08/08	5	47.59	0	0.00	47.65	5	6,011	0.08%
2022/08/04	0	0.00	4	46.75	47.50	-4	6,038	-0.07%
2022/08/03	0	47.00	0	0.00	46.95	0	6,057	0.00%
2022/07/29	0	0.00	1	49.45	49.45	-1	6,219	-0.02%
2022/07/28	0	48.95	7	49.30	48.70	-7	6,266	-0.11%
2022/07/27	8	49.64	42	49.61	49.65	-34	6,253	-0.54%
2022/07/26	23	53.72	12	52.22	51.60	11	6,171	0.18%
2022/07/25	0	0.00	11	50.45	51.60	-11	5,855	-0.19%
2022/07/22	0	0.00	10	51.23	51.20	-10	5,928	-0.17%
2022/07/21	0	0.00	1	51.40	51.70	-1	6,093	-0.02%
2022/07/20	0	0.00	5	50.70	50.60	-5	6,118	-0.08%
2022/07/19	6	50.78	1	50.50	50.50	5	6,239	0.08%
2022/07/18	1	49.80	4	49.98	50.40	-3	6,351	-0.05%
2022/07/15	3	48.78	1	48.50	49.30	2	6,377	0.03%
2022/07/14	0	0.00	1	47.40	48.55	-1	6,424	-0.02%
2022/07/13	11	47.49	31	47.54	47.35	-20	6,440	-0.31%
2022/07/12	1	46.60	10	47.53	46.10	-9	6,520	-0.14%
2022/07/08	6	48.95	1	49.00	48.50	5	6,674	0.07%
2022/07/07	0	0.00	14	47.39	47.85	-14	6,678	-0.21%
2022/07/06	18	46.59	1	45.65	45.65	17	6,726	0.25%
2022/07/04	1	47.80	12	48.12	47.75	-11	6,924	-0.16%
2022/07/01	12	48.39	2	49.95	47.55	10	6,997	0.14%
2022/06/30	21	51.06	1	51.40	50.70	20	6,946	0.29%
2022/06/29	12	52.59	13	52.46	52.60	-1	6,934	-0.01%
2022/06/28	1	52.60	6	52.45	52.40	-5	6,962	-0.07%
2022/06/27	2	52.25	12	52.06	52.10	-10	7,128	-0.14%
2022/06/24	3	51.13	21	51.35	51.00	-18	7,542	-0.24%
2022/06/23	8	49.39	2	49.88	49.45	6	7,530	0.08%
2022/06/22	1	49.95	1	50.00	49.70	0	7,538	0.00%
2022/06/21	12	51.81	1	51.10	52.00	11	7,515	0.15%
2022/06/20	7.1	50.41	0	0.00	49.30	7.1	7,558	0.09%
2022/06/17	12.1	52.27	0	0.00	52.10	12.1	7,487	0.16%
2022/06/16	38.4	54.98	0	0.00	53.90	38.4	7,518	0.51%
2022/06/15	3	57.17	0	0.00	56.50	3	7,647	0.04%
2022/06/14	4	57.20	1	57.00	57.40	3	7,829	0.04%
2022/06/13	14	58.01	1	58.10	57.50	13	7,996	0.16%
2022/06/10	13	59.55	0	0.00	59.60	13	8,249	0.16%
2022/06/09	2	60.50	1	60.60	60.70	1	8,367	0.01%
2022/06/08	37	61.13	25	61.60	60.40	12	8,512	0.14%
2022/06/07	8	61.86	0	0.00	61.90	8	8,811	0.09%
2022/06/06	1	61.60	2	62.75	62.60	-1	9,027	-0.01%
2022/06/02	1	62.50	1	63.30	62.30	0	9,578	0.00%
2022/06/01	3	63.03	4	62.98	62.90	-1	10,022	-0.01%
2022/05/31	2	63.55	2	64.10	63.50	0	10,685	0.00%
2022/05/30	6	64.00	0	0.00	64.10	6	10,894	0.06%
2022/05/27	2	63.20	10	63.24	63.00	-8	11,305	-0.07%
2022/05/26	15	63.25	42	62.84	62.50	-27	11,909	-0.23%
2022/05/25	0.1	62.50	3.2	62.48	62.60	-3.1	13,324	-0.02%
2022/05/24	2	61.45	2	62.20	61.40	0	13,840	0.00%
2022/05/23	1.1	62.51	37	62.60	62.50	-35.9	14,306	-0.25%
2022/05/20	3	62.73	1	62.70	63.00	2	15,161	0.01%
2022/05/19	29	62.36	10	62.85	63.80	19	15,365	0.12%
2022/05/18	4	61.83	2	62.45	61.80	2	15,854	0.01%
2022/05/17	12	61.38	6	61.35	62.50	6	16,321	0.04%
2022/05/16	3	59.27	4	60.10	59.60	-1	17,397	-0.01%
2022/05/13	2	59.20	4	58.93	59.10	-2	18,237	-0.01%
2022/05/12	3	58.63	0	0.00	57.50	3	18,911	0.02%
2022/05/10	29	58.40	20	56.36	58.90	9	20,231	0.04%
2022/05/09	2	57.70	0	0.00	57.10	2	21,633	0.01%
2022/05/06	10	59.90	7	59.67	60.80	3	22,152	0.01%
2022/05/05	1	60.80	1	61.00	60.60	0	22,940	0.00%
2022/05/04	5.2	59.61	1	59.60	59.60	4.2	23,710	0.02%
2022/05/03	1	59.70	3	60.10	60.50	-2	24,349	-0.01%
2022/04/29	13	59.96	9	58.61	58.70	4	25,173	0.02%
2022/04/28	6	59.07	3	59.37	58.90	3	25,896	0.01%
2022/04/27	4	57.00	1	57.40	57.90	3	27,075	0.01%
2022/04/25	13	59.22	3	59.53	59.10	10	29,290	0.03%
2022/04/22	7	62.37	1	62.00	62.10	6	30,060	0.02%
2022/04/20	12.5	62.24	0	0.00	62.10	12.5	31,446	0.04%
2022/04/19	4	62.70	0	0.00	62.40	4	32,364	0.01%
2022/04/18	1	62.00	2	62.15	62.30	-1	33,514	0.00%
2022/04/15	15.5	63.29	0	0.00	62.90	15.5	34,592	0.04%
2022/04/12	7.6	65.75	3	66.10	64.80	4.6	36,756	0.01%
2022/04/11	8	65.56	0	0.00	65.50	8	36,704	0.02%
2022/04/08	1.1	68.80	1	68.60	68.60	0.1	36,499	0.00%
2022/04/07	7.1	69.29	0	0.00	68.40	7.1	36,448	0.02%
2022/04/06	2	69.95	0	0.00	70.40	2	36,319	0.01%
2022/04/01	1	70.70	0	0.00	71.20	1	36,277	0.00%
2022/03/31	3	71.60	0	0.00	71.50	3	36,243	0.01%
2022/03/30	6	73.20	9	73.06	72.20	-3	36,175	-0.01%
2022/03/29	13	73.11	11	73.87	73.90	2	35,984	0.01%
2022/03/25	0	0.00	0.1	70.80	70.70	-0.1	35,455	0.00%
2022/03/23	10.1	71.98	8.4	71.76	71.60	1.7	35,323	0.00%
2022/03/22	1	72.30	0.6	71.80	71.80	0.4	35,238	0.00%
2022/03/21	1	72.10	1	72.40	72.30	0	35,157	0.00%
2022/03/18	7.2	70.99	4	70.60	71.80	3.2	35,096	0.01%
2022/03/17	11	71.20	11	71.27	71.60	0	34,960	0.00%
2022/03/16	13.2	68.86	2	68.60	68.50	11.2	34,790	0.03%
2022/03/15	8	68.90	7	68.97	69.40	1	34,637	0.00%
2022/03/14	0	0.00	4	71.30	71.20	-4	34,394	-0.01%
2022/03/11	0	0.00	12	71.10	71.10	-12	34,263	-0.04%
2022/03/10	15	71.25	4	71.48	71.00	11	34,145	0.03%
2022/03/09	13	69.95	5	69.86	69.90	8	33,836	0.02%
2022/03/08	7.2	70.62	13	70.85	68.60	-5.8	33,819	-0.02%
2022/03/07	13.4	71.51	5	72.00	71.30	8.4	33,300	0.03%
2022/03/04	23.5	75.91	8	75.24	74.30	15.5	32,853	0.05%
2022/03/03	18	79.55	0	0.00	78.70	18	32,178	0.06%
2022/03/02	12.1	78.05	28.3	77.85	78.50	-16.2	31,991	-0.05%
2022/03/01	22.2	79.29	26	79.63	80.10	-3.9	31,546	-0.01%
2022/02/25	44.3	81.95	24	80.72	79.00	20.3	30,972	0.07%
2022/02/24	39.2	87.57	236	87.49	85.80	-196.9	29,671	-0.66%	大賣/鉅額交易
2022/02/23	15	89.57	12	88.94	90.30	3	29,280	0.01%
2022/02/22	36.4	88.79	27	89.29	86.90	9.4	28,803	0.03%
2022/02/21	12.3	88.93	14	88.54	88.40	-1.8	27,971	-0.01%
2022/02/18	38.1	90.01	16.2	89.82	90.30	21.9	27,695	0.08%
2022/02/17	48.2	92.14	40	92.44	92.00	8.2	27,061	0.03%
2022/02/16	80	95.04	78	94.22	91.80	2	26,492	0.01%
2022/02/15	63.1	97.88	43.4	97.38	95.30	19.7	25,583	0.08%
2022/02/14	38	99.27	39	97.97	100.00	-1	25,125	0.00%
2022/02/11	32	101.48	21	100.50	100.00	11	24,836	0.04%
2022/02/10	14.2	101.35	33	101.44	101.00	-18.9	24,267	-0.08%
2022/02/09	56	96.68	62	98.24	103.50	-6	23,517	-0.03%
2022/02/08	14	94.35	14.2	94.74	94.80	-0.2	22,098	0.00%
2022/02/07	534	92.91	528.2	93.04	93.40	5.8	21,517	0.03%	大買/大賣/
2022/01/26	30	88.62	36	89.53	90.00	-6	20,715	-0.03%
2022/01/25	25.4	89.57	17	88.62	86.60	8.4	20,009	0.04%
2022/01/24	832	91.92	828	91.03	90.80	4	19,444	0.02%	大買/大賣/
2022/01/21	36	94.50	33	94.77	91.80	3	18,561	0.02%
2022/01/20	74	95.83	60.5	95.85	96.50	13.5	17,831	0.08%
2022/01/19	43	92.95	55	94.02	95.90	-12	16,595	-0.07%
2022/01/18	29	94.26	17	93.96	91.60	12	15,243	0.08%
2022/01/17	25	91.09	31	91.29	94.20	-6	14,151	-0.04%
2022/01/14	23	88.86	14	88.14	88.00	9	13,253	0.07%
2022/01/13	8	92.43	31	92.05	88.60	-23	12,515	-0.18%
2022/01/12	29	95.38	27.5	93.67	92.70	1.5	11,747	0.01%
2022/01/11	147	93.04	145	93.25	92.70	2	10,845	0.02%	大買/大賣/
2022/01/10	29	91.69	25.8	92.75	94.20	3.2	9,689	0.03%
2022/01/07	6	88.97	26.1	87.95	89.10	-20.1	8,554	-0.23%
2022/01/06	9	84.37	8.1	84.19	85.20	0.9	7,408	0.01%
2022/01/05	11	83.61	41.1	83.35	84.10	-30.1	6,874	-0.44%
2022/01/04	2	78.30	0	0.00	79.40	2	6,190	0.03%
2022/01/03	2	78.40	19	78.69	79.00	-17	6,155	-0.28%
2021/12/17	23	76.65	0	0.00	76.50	23	6,360	0.36%
2021/12/14	23	77.05	0	0.00	76.80	23	6,431	0.36%
2021/12/13	7	78.73	6	79.20	79.50	1	6,391	0.02%
2021/12/10	11	77.33	0	0.00	77.30	11	6,414	0.17%
2021/12/08	0	0.00	17.1	79.39	78.30	-17.1	6,306	-0.27%
2021/12/03	6	79.85	0	0.00	79.40	6	6,300	0.10%
2021/12/02	12	79.92	13	80.38	79.10	-1	6,285	-0.02%
2021/12/01	0	0.00	7	78.99	79.60	-7	6,132	-0.11%
2021/11/30	6	78.20	5	78.00	77.40	1	6,133	0.02%
2021/11/29	6	74.27	1	75.50	75.30	5	6,152	0.08%
2021/11/26	5	76.74	1	76.20	76.00	4	6,160	0.06%
2021/11/25	6	78.07	0	0.00	78.00	6	6,182	0.10%
2021/11/24	1	78.70	1	79.60	78.70	0	6,157	0.00%
2021/11/23	2	82.65	13	80.55	80.20	-11	6,120	-0.18%
2021/11/22	1	81.00	2	80.30	80.40	-1	5,966	-0.02%
2021/11/19	0	0.00	4	79.40	79.00	-4	5,948	-0.07%
2021/11/17	1	79.00	1	78.20	78.70	0	6,031	0.00%
2021/11/16	4	78.15	1	78.00	77.30	3	6,117	0.05%
2021/11/12	12	79.14	3.1	78.70	77.00	8.9	6,765	0.13%
2021/11/11	7.1	79.65	1	79.90	80.90	6.1	6,873	0.09%
2021/11/10	0	0.00	0.1	79.30	80.90	-0.1	6,888	0.00%
2021/11/09	0	0.00	2	76.00	75.90	-2	7,171	-0.03%
2021/11/04	1	76.80	2.2	77.05	76.50	-1.2	7,294	-0.02%
2021/11/03	0	0.00	1	76.40	76.10	-1	7,374	-0.01%
2021/11/02	2	76.00	20.1	76.29	74.80	-18.1	7,505	-0.24%
2021/11/01	0	0.00	33	75.57	76.80	-33	7,560	-0.44%
2021/10/28	20	73.70	1	73.50	73.10	19	7,627	0.25%
2021/10/27	1	73.20	1	71.90	72.90	0	7,781	0.00%
2021/10/26	1	72.30	0	0.00	71.60	1	8,181	0.01%
2021/10/22	1	72.00	1	71.70	72.60	0	8,606	0.00%
2021/10/21	0	0.00	5	71.00	71.80	-5	8,948	-0.06%
2021/10/20	2	72.40	2	72.85	72.60	0	9,167	0.00%
2021/10/18	2	70.35	1	71.20	70.20	1	9,712	0.01%
2021/10/15	5	70.00	5	70.40	70.40	0	9,721	0.00%
2021/10/13	0	0.00	1	66.90	66.90	-1	9,760	-0.01%
2021/10/08	1	69.50	1	69.30	69.40	0	9,755	0.00%
2021/10/06	5	68.30	0	0.00	67.00	5	9,789	0.05%
2021/10/05	1	68.60	0	0.00	68.90	1	9,772	0.01%
2021/10/04	0.1	67.40	0	0.00	67.10	0.1	9,757	0.00%
2021/10/01	1	69.60	0	0.00	68.10	1	9,712	0.01%
2021/09/29	0	70.10	0	0.00	70.00	0	9,686	0.00%
2021/09/27	2	72.60	5	73.30	72.30	-3	9,687	-0.03%
2021/09/24	0.1	72.50	0	0.00	72.40	0.1	9,693	0.00%
2021/09/23	1	69.50	0	0.00	69.60	1	9,649	0.01%
2021/09/22	21	69.96	0	0.00	69.80	21	9,632	0.22%
2021/09/17	5	70.10	0	0.00	71.80	5	9,625	0.05%
2021/09/15	0	72.10	0	0.00	71.80	0	9,620	0.00%
2021/09/08	6.5	73.17	0	0.00	72.00	6.5	10,010	0.06%
2021/09/06	0	75.00	2	76.80	74.20	-2	9,903	-0.02%
2021/09/03	0	0.00	1	76.60	76.60	-1	9,837	-0.01%
2021/08/31	1	77.30	10	77.75	77.30	-9	9,659	-0.09%
2021/08/30	0	76.20	0	0.00	76.30	0	9,577	0.00%
2021/08/27	0	0.00	0.1	76.10	76.10	-0.1	9,578	0.00%
2021/08/25	4	75.88	4	76.33	76.50	0	9,540	0.00%
2021/08/24	4	74.95	1	73.80	73.90	3	9,429	0.03%
2021/08/23	1	75.70	0	0.00	75.70	1	9,357	0.01%
2021/08/20	16	73.98	11	74.34	73.30	5	9,330	0.05%
2021/08/19	13	76.92	14	76.61	74.90	-1	9,186	-0.01%
2021/08/18	7	80.46	9	80.66	81.20	-2	8,892	-0.02%
2021/08/17	9	83.72	4	84.33	84.00	5	8,497	0.06%
2021/08/16	8	82.00	8	82.95	83.90	0	8,034	0.00%
2021/08/13	1	81.60	17.4	82.72	81.40	-16.4	7,646	-0.21%
2021/08/12	1	75.40	0	0.00	76.00	1	7,064	0.01%
2021/08/11	0	0.00	1	73.40	73.90	-1	7,098	-0.01%
2021/08/10	12	76.02	0	0.00	74.90	12	7,179	0.17%
2021/08/09	4	78.98	1	79.10	77.40	3	7,331	0.04%
2021/08/06	1	80.80	2	81.50	80.80	-1	7,261	-0.01%
2021/08/05	2	84.70	1	85.80	84.00	1	7,248	0.01%
2021/08/03	7	84.69	6	83.20	83.50	1	7,288	0.01%
2021/08/02	2	84.10	10	84.30	84.30	-8	7,256	-0.11%
2021/07/30	4	84.33	3	84.27	82.00	1	7,091	0.01%
2021/07/29	78	81.87	10	83.45	83.80	68	6,713	1.01%
2021/07/28	1	79.30	1	79.90	79.40	0	6,486	0.00%
2021/07/27	50	82.24	1	83.40	81.70	49	6,537	0.75%
2021/07/26	14	81.00	14.2	81.96	82.30	-0.2	6,339	0.00%
2021/07/23	16	80.99	73	82.02	80.20	-57	6,147	-0.93%
2021/07/22	0	0.00	3	74.97	75.20	-3	5,639	-0.05%
2021/07/21	0	0.00	2	72.50	71.20	-2	5,646	-0.04%
2021/07/20	0	0.00	3	72.50	72.10	-3	5,685	-0.05%
2021/07/19	2	75.10	0	0.00	74.80	2	5,711	0.04%
2021/07/16	1	76.20	1	76.80	76.00	0	5,860	0.00%
2021/07/15	0.1	76.10	0	0.00	76.00	0.1	6,155	0.00%
2021/07/14	30	76.00	50	76.53	75.90	-20	6,469	-0.31%
2021/07/12	50	78.42	0	0.00	78.30	50	6,607	0.76%
2021/07/08	0	0.00	25	77.48	77.10	-25	6,723	-0.37%
2021/07/07	10	77.65	2	77.50	77.00	8	6,822	0.12%
2021/07/06	1	78.10	0	0.00	78.00	1	6,965	0.01%
2021/07/05	10	78.95	1	78.90	79.10	9	7,200	0.12%
2021/07/02	5	78.00	0	0.00	77.80	5	7,272	0.07%
2021/07/01	1	77.90	2	78.00	76.70	-1	7,342	-0.01%
2021/06/29	0.1	77.50	1	77.50	77.50	-0.9	7,484	-0.01%
2021/06/28	0.8	78.50	0	0.00	78.20	0.8	7,517	0.01%
2021/06/24	2	79.85	1	80.50	79.70	1	7,529	0.01%
2021/06/23	13	79.73	1	79.40	79.40	12	7,520	0.16%
2021/06/22	2.2	79.99	5.5	79.36	79.40	-3.4	7,527	-0.04%
2021/06/21	0	0.00	7	80.03	79.70	-7	7,593	-0.09%
2021/06/18	40	80.61	10	79.20	78.20	30	7,613	0.39%
2021/06/17	0	0.00	6	79.92	80.00	-6	7,505	-0.08%
2021/06/16	0	0.00	1	76.70	76.60	-1	7,592	-0.01%
2021/06/15	0	0.00	0.3	77.20	77.50	-0.3	7,667	0.00%
2021/06/11	0	0.00	5	76.30	76.30	-5	7,731	-0.06%
2021/06/08	0	0.00	2	76.70	76.10	-2	7,877	-0.03%
2021/06/07	70	76.94	0	0.00	77.00	70	7,884	0.89%
2021/06/04	0	0.00	0.3	75.40	75.10	-0.3	7,892	0.00%
2021/06/03	0	0.00	0.2	76.80	76.50	-0.2	7,972	0.00%
2021/06/02	5	75.70	0.2	76.20	76.30	4.8	8,151	0.06%
2021/06/01	0	0.00	6	76.78	75.90	-6	8,275	-0.07%
2021/05/31	1.2	75.03	0	0.00	75.50	1.2	8,555	0.01%
2021/05/28	6	74.03	0	0.00	76.00	6	9,043	0.07%
2021/05/25	0	0.00	0	71.10	70.80	0	9,256	0.00%
2021/05/20	0	0.00	3	69.40	69.10	-3	9,449	-0.03%
2021/05/19	1	67.00	0	0.00	66.80	1	9,421	0.01%
2021/05/18	2	64.40	0	0.00	68.20	2	9,433	0.02%
2021/05/17	0	0.00	2.7	63.49	64.80	-2.7	9,396	-0.03%
2021/05/14	2	62.70	3	63.87	61.80	-1	9,156	-0.01%
2021/05/13	2	61.60	2	59.90	61.80	0	9,102	0.00%
2021/05/12	0	0.00	2	66.75	64.20	-2	9,007	-0.02%
2021/05/11	1	71.40	0	0.00	71.20	1	8,858	0.01%
2021/05/07	2	74.85	14	73.86	74.90	-12	8,907	-0.13%
2021/05/06	10	73.03	0	0.00	72.90	10	9,028	0.11%
2021/05/05	8	73.79	20	72.53	72.00	-12	9,040	-0.13%
2021/05/04	6	73.47	2	73.65	73.00	4	9,100	0.04%
2021/05/03	8	78.44	6	78.50	77.90	2	9,052	0.02%
2021/04/29	7.1	81.07	0	0.00	80.80	7.1	9,174	0.08%
2021/04/27	12	81.83	0	0.00	81.70	12	9,791	0.12%
2021/04/26	1	82.60	5	82.52	82.10	-4	9,888	-0.04%
2021/04/23	1	82.80	1	83.30	82.70	0	9,983	0.00%
2021/04/22	3.1	84.60	2	83.50	82.30	1.1	10,015	0.01%
2021/04/21	2	86.10	0	0.00	83.40	2	9,934	0.02%
2021/04/20	0	0.00	1	86.00	86.00	-1	9,803	-0.01%
2021/04/19	0	0.00	2	83.75	84.00	-2	9,789	-0.02%
2021/04/16	0	0.00	1.5	82.93	81.90	-1.5	9,788	-0.02%
2021/04/14	7.2	82.47	26.3	82.50	81.20	-19.1	10,053	-0.19%
2021/04/13	0	0.00	2	82.25	81.60	-2	10,045	-0.02%
2021/04/12	5	84.02	5	83.34	82.30	0	10,087	0.00%
2021/04/09	0	0.00	3.5	84.42	83.60	-3.5	10,053	-0.03%
2021/04/08	4	82.98	2	83.20	82.90	2	9,934	0.02%
2021/04/07	1	82.60	2	82.90	82.70	-1	9,982	-0.01%
2021/04/06	10	82.80	0	0.00	82.90	10	10,037	0.10%
2021/04/01	1	81.80	2	81.70	81.70	-1	10,090	-0.01%
2021/03/31	1	83.30	3	82.30	82.10	-2	10,134	-0.02%
2021/03/30	2	83.25	2	83.30	83.00	0	10,210	0.00%
2021/03/29	3	83.90	1	83.50	83.50	2	10,311	0.02%
2021/03/26	0	0.00	3.1	83.97	84.30	-3.1	10,426	-0.03%
2021/03/25	1	83.60	2	83.30	83.00	-1	10,576	-0.01%
2021/03/23	23	85.51	1	85.10	84.10	22	10,757	0.20%
2021/03/22	2	83.80	3	83.50	84.50	-1	10,753	-0.01%
2021/03/18	0	0.00	4	85.80	85.70	-4	10,791	-0.04%
2021/03/17	1	86.40	0	0.00	84.80	1	10,871	0.01%
2021/03/15	0	0.00	2	84.55	84.70	-2	11,109	-0.02%
2021/03/12	1	83.60	0	0.00	83.70	1	11,217	0.01%
2021/03/11	1	83.00	0	0.00	83.80	1	11,408	0.01%
2021/03/10	2	82.75	0	0.00	82.50	2	11,617	0.02%
2021/03/08	9	85.06	1	83.10	83.10	8	11,923	0.07%
2021/03/05	24	86.86	0	0.00	86.00	24	11,813	0.20%
2021/03/04	11	88.55	19	88.50	88.00	-8	11,800	-0.07%
2021/03/03	4	86.88	13.5	88.05	86.90	-9.5	11,497	-0.08%
2021/02/26	7	84.96	14.5	85.03	85.80	-7.5	10,785	-0.07%
2021/02/25	5	85.60	10	86.33	86.10	-5	10,882	-0.05%
2021/02/24	0	0.00	3	86.40	85.50	-3	10,861	-0.03%
2021/02/23	0	0.00	3	85.37	85.50	-3	10,941	-0.03%
2021/02/22	1	85.30	0	0.00	85.20	1	11,050	0.01%
2021/02/19	3	84.73	6	84.73	84.00	-3	11,093	-0.03%
2021/02/18	2	83.80	2	84.50	83.80	0	11,244	0.00%
2021/02/17	10	84.20	10	83.10	84.20	0	11,427	0.00%
2021/02/04	3	80.30	2	80.10	80.00	1	11,811	0.01%
2021/02/03	6	80.52	2	80.55	80.40	4	12,214	0.03%
2021/02/02	2	80.80	3	81.53	81.20	-1	12,580	-0.01%
2021/02/01	7	80.61	7	80.74	80.80	0	12,892	0.00%
2021/01/29	4	82.98	2.3	83.03	82.50	1.7	13,188	0.01%
2021/01/28	1	82.40	4	82.80	83.10	-3	13,491	-0.02%
2021/01/27	0	0.00	1	83.60	84.90	-1	13,657	-0.01%
2021/01/26	10.2	84.09	1.5	86.50	83.80	8.7	14,290	0.06%
2021/01/25	3	86.77	10	87.30	86.20	-7	14,724	-0.05%
2021/01/22	2	87.15	4	87.88	88.30	-2	15,040	-0.01%
2021/01/21	3.2	86.38	9	85.90	85.20	-5.8	14,644	-0.04%
2021/01/20	4	86.90	16.1	87.92	85.00	-12.1	14,981	-0.08%
2021/01/19	2	83.30	0	0.00	84.00	2	12,243	0.02%
2021/01/18	0	0.00	4.5	82.20	82.30	-4.5	12,257	-0.04%
2021/01/15	3	80.87	4	80.25	79.90	-1	12,353	-0.01%
2021/01/14	0	0.00	3.4	82.32	82.30	-3.4	13,122	-0.03%
2021/01/13	5	80.64	0	0.00	80.50	5	14,496	0.03%
2021/01/12	7	77.90	4	82.45	77.40	3	15,443	0.02%
2021/01/11	17	83.74	1.5	82.87	82.80	15.5	13,101	0.12%
2021/01/08	6	85.18	20	84.71	84.50	-14	15,124	-0.09%