富采 (3714)-元大-大里券商分點個股進出

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
45.25
漲跌
▲0.70
漲幅
+1.57%
成交量
2,264張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富采 (3714)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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	1	44.30	1	44.65	44.55	0	3,036	0.00%
2024/06/13	1	43.35	0	0.00	43.55	1	3,030	0.03%
2024/06/07	0	0.00	1	44.85	44.95	-1	3,040	-0.03%
2024/06/06	2	43.55	6.1	43.09	43.05	-4.1	3,003	-0.14%
2024/06/05	2	43.68	0	0.00	43.60	2	2,978	0.07%
2024/06/04	3.6	44.48	0.3	44.45	44.30	3.3	2,975	0.11%
2024/06/03	0	0.00	2	45.00	44.90	-2	3,000	-0.07%
2024/05/31	8	45.72	6	45.71	45.70	2	3,005	0.07%
2024/05/30	1	45.45	1	46.30	45.10	0	3,014	0.00%
2024/05/29	2	48.35	1	48.00	47.00	1	2,972	0.03%
2024/05/28	3.3	48.47	3.4	48.50	48.40	-0.1	2,912	0.00%
2024/05/27	10.4	44.55	0	0.00	44.35	10.4	2,712	0.38%
2024/05/24	8.1	45.01	9.4	44.96	44.50	-1.3	2,709	-0.05%
2024/05/23	20.4	45.57	21	45.57	45.65	-0.6	2,674	-0.02%
2024/05/22	11	45.67	13	45.48	46.10	-2	2,652	-0.08%
2024/05/21	1.2	44.75	0	0.00	45.80	1.2	2,623	0.05%
2024/05/20	2	44.58	6	44.97	45.10	-4	2,577	-0.16%
2024/05/17	0.5	44.00	2.2	43.87	43.80	-1.7	2,518	-0.07%
2024/05/16	2	44.40	2	44.33	44.35	0	2,553	0.00%
2024/05/13	1	42.70	0	0.00	42.85	1	2,509	0.04%
2024/05/10	5	42.99	4	42.70	43.00	1	2,501	0.04%
2024/05/07	0	0.00	2.4	43.15	43.45	-2.4	2,434	-0.10%
2024/05/06	0	0.00	10.2	43.59	43.30	-10.2	2,390	-0.43%
2024/05/03	0	42.73	0	0.00	42.60	0	2,330	0.00%
2024/05/02	0	0.00	1	43.05	43.20	-1	2,301	-0.04%
2024/04/30	0	42.60	2	42.58	42.85	-2	2,285	-0.09%
2024/04/29	10	42.75	6	42.28	42.90	4	2,278	0.18%
2024/04/26	0.2	41.45	1	41.25	41.15	-0.8	2,234	-0.04%
2024/04/24	0	0.00	2	39.90	40.30	-2	2,143	-0.09%
2024/04/23	0	0.00	2	39.85	39.80	-2	2,166	-0.09%
2024/04/19	2	38.45	1	39.55	38.55	1	2,174	0.05%
2024/04/18	1	39.65	0	0.00	39.75	1	2,148	0.05%
2024/04/16	0	39.65	0	0.00	38.85	0	2,150	0.00%
2024/04/15	0.2	40.49	0	40.00	40.20	0.1	2,150	0.01%
2024/04/12	1	40.20	0.4	40.10	40.10	0.6	2,277	0.03%
2024/04/11	1.2	39.91	0	40.65	40.60	1.1	2,264	0.05%
2024/04/10	0.1	39.94	7.5	39.85	39.90	-7.4	2,195	-0.34%
2024/04/09	1.4	39.05	0.1	39.40	39.05	1.3	2,189	0.06%
2024/04/08	0	0.00	0	38.75	38.55	0	2,167	0.00%
2024/04/03	1	38.50	1	38.75	38.60	0	2,164	0.00%
2024/03/29	0.2	38.70	0	0.00	38.30	0.2	2,202	0.01%
2024/03/27	2	38.65	45	38.95	39.00	-43	2,225	-1.93%
2024/03/26	4.1	39.16	45	40.07	38.60	-40.9	2,198	-1.86%
2024/03/25	5	40.20	2.7	40.27	39.80	2.3	2,143	0.11%
2024/03/22	3	40.02	2	40.13	40.05	1	2,130	0.05%
2024/03/21	8	40.25	0	40.30	40.25	8	2,121	0.38%
2024/03/20	1	40.00	0	0.00	39.90	1	2,123	0.05%
2024/03/19	0	0.00	1	40.00	39.90	-1	2,111	-0.05%
2024/03/18	1	39.90	0	0.00	40.00	1	2,096	0.05%
2024/03/15	1.3	39.64	1	39.45	39.65	0.3	2,075	0.01%
2024/03/14	1	40.00	0	0.00	39.90	1	2,045	0.05%
2024/03/13	0	40.63	1.5	40.22	40.20	-1.5	2,022	-0.07%
2024/03/12	0	40.80	2	40.95	41.00	-2	2,006	-0.10%
2024/03/11	1	40.40	0	0.00	40.70	1	1,992	0.05%
2024/03/08	1	40.01	5	40.00	40.15	-4	1,979	-0.20%
2024/03/07	5	41.15	0	0.00	40.95	5	1,919	0.26%
2024/03/06	2	41.78	0	0.00	41.95	2	1,868	0.11%
2024/03/05	0	42.30	0	0.00	42.35	0	1,845	0.00%
2024/03/04	2	41.50	0.1	42.00	41.50	2	1,815	0.11%
2024/03/01	1	42.00	2	42.10	42.00	-1	1,773	-0.06%
2024/02/29	0	42.80	0	0.00	42.90	0	1,732	0.00%
2024/02/26	5	43.50	0	0.00	43.45	5	1,700	0.29%
2024/02/23	1	44.40	0.5	44.35	44.30	0.5	1,672	0.03%
2024/02/22	0.1	45.10	1	45.00	44.95	-0.9	1,673	-0.05%
2024/02/20	1	44.85	1	44.80	44.75	0	1,667	0.00%
2024/02/19	0	0.00	4	45.09	45.10	-4	1,666	-0.24%
2024/02/16	2	43.76	0	0.00	43.70	2	1,655	0.12%
2024/02/15	0	41.90	10	42.84	43.35	-10	1,639	-0.61%
2024/02/05	0	42.15	3	41.90	41.95	-3	1,596	-0.19%
2024/02/01	1	42.30	0	0.00	42.30	1	1,582	0.06%
2024/01/31	0.1	42.28	0	0.00	42.05	0.1	1,576	0.01%
2024/01/30	0	42.10	0	0.00	42.00	0	1,569	0.00%
2024/01/26	2	43.00	0	0.00	42.95	2	1,570	0.13%
2024/01/25	0	43.68	0	0.00	43.40	0	1,583	0.00%
2024/01/24	0	43.85	0	0.00	43.75	0	1,637	0.00%
2024/01/23	2.3	42.89	2	42.95	42.85	0.3	1,631	0.02%
2024/01/22	11	42.30	0	0.00	42.60	11	1,614	0.68%
2024/01/19	4	43.05	4	43.00	43.05	0	1,569	0.00%
2024/01/18	1	42.80	0	0.00	42.50	1	1,564	0.06%
2024/01/16	5	43.46	5	43.43	43.65	0	1,514	0.00%
2024/01/15	1	45.00	0	0.00	44.60	1	1,477	0.07%
2024/01/11	0	0.00	1	44.85	45.05	-1	1,498	-0.07%
2024/01/10	0	44.80	6	44.84	44.50	-6	1,561	-0.38%
2024/01/09	1.1	46.00	0	0.00	45.25	1.1	1,551	0.07%
2024/01/08	8	46.94	12.1	47.81	46.60	-4.1	1,523	-0.27%
2024/01/04	0	45.00	0	0.00	44.70	0	1,385	0.00%
2024/01/02	3	46.40	0	0.00	46.35	3	1,371	0.22%
2023/12/28	0	0.00	0.5	46.00	46.15	-0.5	1,391	-0.04%
2023/12/27	0	0.00	1	46.45	46.25	-1	1,379	-0.07%
2023/12/26	0	46.05	0	0.00	46.10	0	1,356	0.00%
2023/12/25	3	45.65	3	45.73	45.60	0	1,334	0.00%
2023/12/20	0.1	43.75	0	0.00	43.65	0.1	1,283	0.01%
2023/12/19	2	43.45	0.3	43.55	43.40	1.7	1,278	0.13%
2023/12/15	1	45.70	1	45.35	45.35	0	1,268	0.00%
2023/12/14	10	45.20	0	0.00	45.20	10	1,257	0.80%
2023/12/13	0.1	44.50	0	0.00	44.70	0.1	1,247	0.00%
2023/12/12	5	44.20	0.1	44.35	44.25	4.9	1,256	0.39%
2023/12/11	0	0.00	1	44.40	44.20	-1	1,270	-0.08%
2023/12/08	0	0.00	5	44.85	44.60	-5	1,272	-0.39%
2023/12/07	0	0.00	5	44.25	44.25	-5	1,277	-0.39%
2023/12/06	0	45.09	5	44.82	44.95	-5	1,274	-0.39%
2023/12/05	0	0.00	5	45.35	45.15	-5	1,270	-0.39%
2023/12/04	0.1	46.05	0	0.00	45.60	0.1	1,269	0.00%
2023/12/01	3	45.80	2	46.05	45.50	1	1,285	0.08%
2023/11/30	8	46.00	5	45.89	45.85	3	1,280	0.23%
2023/11/29	0	0.00	8	45.70	45.85	-8	1,280	-0.62%
2023/11/28	5	45.75	6	45.61	45.75	-1	1,292	-0.08%
2023/11/24	0	0.00	0.1	45.55	45.60	-0.1	1,284	-0.01%
2023/11/23	11	45.52	14	45.69	45.35	-3	1,285	-0.23%
2023/11/22	1	45.15	0.9	45.10	45.15	0.1	1,267	0.01%
2023/11/21	2	45.10	0.3	45.15	45.05	1.7	1,267	0.14%
2023/11/20	0	0.00	0.5	45.05	45.05	-0.5	1,259	-0.04%
2023/11/17	0	44.70	0	0.00	44.70	0	1,245	0.00%
2023/11/15	5	44.25	6	44.61	44.55	-1	1,253	-0.08%
2023/11/14	0.1	43.05	0	0.00	43.10	0.1	1,213	0.01%
2023/11/13	0	0.00	1	43.05	42.95	-1	1,230	-0.08%
2023/11/10	0.5	42.95	0	0.00	42.65	0.5	1,257	0.04%
2023/11/09	1	43.40	6	43.19	43.15	-5	1,263	-0.40%
2023/11/06	0	0.00	1	43.65	43.65	-1	1,361	-0.07%
2023/11/03	5	43.70	7	43.31	43.65	-2	1,361	-0.15%
2023/11/02	0	42.90	2	42.93	42.85	-2	1,400	-0.14%
2023/11/01	10	43.72	3	43.27	42.25	7	1,415	0.49%
2023/10/31	2	41.65	1	41.20	41.20	1	1,403	0.07%
2023/10/30	0	0.00	2	41.70	41.70	-2	1,444	-0.14%
2023/10/27	1	41.70	1	41.65	41.65	0	1,575	0.00%
2023/10/26	2	41.78	1	41.70	41.70	1	1,598	0.06%
2023/10/20	6	42.05	2	42.00	41.90	4	1,639	0.24%
2023/10/19	1	42.70	2	42.40	42.35	-1	1,649	-0.06%
2023/10/18	2	42.80	0	0.00	43.40	2	1,650	0.12%
2023/10/16	1.2	43.10	4	43.15	43.00	-2.9	1,599	-0.18%
2023/10/12	0	0.00	3	43.75	43.80	-3	1,635	-0.18%
2023/10/06	1	44.00	0	0.00	43.70	1	1,664	0.06%
2023/10/05	4	43.73	0	0.00	43.90	4	1,682	0.24%
2023/10/04	1	43.10	0.4	42.95	42.85	0.7	1,694	0.04%
2023/10/02	0	0.00	1	44.20	44.15	-1	1,720	-0.06%
2023/09/26	1	44.60	0	0.00	44.40	1	1,788	0.06%
2023/09/25	1	45.20	0	0.00	44.90	1	1,794	0.06%
2023/09/21	0	0.00	1	44.60	44.60	-1	1,810	-0.06%
2023/09/20	1	45.75	0	0.00	45.70	1	1,807	0.06%
2023/09/18	0	0.00	7	46.76	46.60	-7	1,858	-0.38%
2023/09/15	1	46.25	0	0.00	46.40	1	1,901	0.05%
2023/09/14	1	46.55	0	0.00	46.70	1	1,927	0.05%
2023/09/12	5	45.95	10.1	45.90	46.10	-5.1	2,056	-0.25%
2023/09/11	6	45.50	0	0.00	45.30	6	2,084	0.29%
2023/09/08	3	45.52	0.2	45.70	45.45	2.8	2,196	0.13%
2023/09/05	0.1	46.35	0	0.00	46.40	0.1	2,265	0.00%
2023/09/04	1	45.80	1	45.75	45.95	0	2,294	0.00%
2023/09/01	6	46.88	10	46.75	46.70	-4	2,337	-0.17%
2023/08/31	0	0.00	5	45.65	45.45	-5	2,350	-0.21%
2023/08/30	0	0.00	0	45.30	45.80	0	2,411	0.00%
2023/08/28	1	44.70	2	44.85	44.60	-1	2,465	-0.04%
2023/08/23	1	44.90	0	0.00	44.75	1	2,660	0.04%
2023/08/22	0	0.00	1	44.35	44.40	-1	2,670	-0.04%
2023/08/18	2	45.55	0	0.00	45.00	2	2,675	0.08%
2023/08/14	1	45.20	0	0.00	45.25	1	2,674	0.04%
2023/08/11	10	46.70	10	46.88	46.60	0	2,659	0.00%
2023/08/10	2	47.25	0	0.00	46.85	2	2,652	0.08%
2023/08/09	1	48.05	0	0.00	48.00	1	2,636	0.04%
2023/08/08	0	48.75	0	0.00	48.10	0	2,635	0.00%
2023/08/07	0.1	49.30	0	0.00	49.20	0.1	2,614	0.00%
2023/08/04	1	49.85	0	0.00	49.80	1	2,602	0.04%
2023/08/02	1.1	51.02	0.3	50.70	50.80	0.8	2,582	0.03%
2023/08/01	3.1	51.99	1	52.60	51.60	2.1	2,620	0.08%
2023/07/28	0.1	49.70	0.4	49.70	49.55	-0.3	2,500	-0.01%
2023/07/27	2	50.00	2	49.80	49.95	0	2,504	0.00%
2023/07/24	5	48.25	5	48.65	48.45	0	2,521	0.00%
2023/07/20	0	0.00	2	49.85	49.95	-2	2,587	-0.08%
2023/07/19	0	0.00	2	49.20	49.10	-2	2,594	-0.08%
2023/07/18	5.1	49.96	2.2	49.74	49.50	2.9	2,641	0.11%
2023/07/17	2	48.65	0	50.10	50.50	2	2,696	0.07%
2023/07/14	3	49.09	0	0.00	48.90	3	2,714	0.11%
2023/07/12	0	0.00	2	49.40	49.05	-2	2,810	-0.07%
2023/07/11	1	49.65	0	0.00	49.40	1	2,870	0.03%
2023/07/10	4	49.30	2	49.38	49.00	2	2,904	0.07%
2023/07/07	2	49.58	1.4	49.69	49.45	0.6	2,932	0.02%
2023/07/06	1.1	51.27	5	50.76	50.30	-3.9	2,992	-0.13%
2023/07/05	0	0.00	1	51.40	51.10	-1	2,980	-0.03%
2023/07/04	0	0.00	1	51.50	51.40	-1	2,987	-0.03%
2023/07/03	0	0.00	3.2	51.86	51.60	-3.2	3,013	-0.11%
2023/06/30	1	51.60	0	0.00	52.00	1	3,065	0.03%
2023/06/28	1	51.60	1	51.30	51.20	0	3,222	0.00%
2023/06/27	2	51.80	52	51.61	51.50	-50	3,327	-1.50%
2023/06/26	0	0.00	2	53.00	53.10	-2	3,678	-0.05%
2023/06/20	1	52.90	4	53.30	53.10	-3	4,202	-0.07%
2023/06/19	2	53.90	15	53.37	53.80	-13	4,263	-0.30%
2023/06/16	13	52.05	3	52.00	52.20	10	4,183	0.24%
2023/06/15	0	0.00	1.9	52.00	51.70	-1.9	4,154	-0.05%
2023/06/14	7	52.74	33.5	52.81	52.40	-26.5	4,132	-0.64%
2023/06/13	1	52.90	3	52.87	53.00	-2	4,031	-0.05%
2023/06/12	0	0.00	3	52.07	51.90	-3	4,001	-0.07%
2023/06/09	0	0.00	2	52.30	52.50	-2	3,996	-0.05%
2023/06/08	3.5	52.87	2	52.65	52.40	1.5	3,997	0.04%
2023/06/07	2	53.00	1	53.20	53.00	1	4,021	0.02%
2023/06/06	1	52.60	2	52.75	52.70	-1	4,001	-0.02%
2023/06/05	11	52.67	14	52.59	52.60	-3	4,025	-0.07%
2023/06/02	2	51.40	3	51.60	51.40	-1	4,000	-0.02%
2023/06/01	4	51.80	2	51.70	51.60	2	4,083	0.05%
2023/05/31	3.5	51.19	4	51.13	51.20	-0.5	4,171	-0.01%
2023/05/30	41.2	52.13	33.6	51.81	51.70	7.7	4,221	0.18%
2023/05/29	2	50.40	0	0.00	49.90	2	4,183	0.05%
2023/05/26	1	49.95	2.3	49.43	49.30	-1.3	4,208	-0.03%
2023/05/25	1.2	49.55	0	0.00	49.80	1.2	4,252	0.03%
2023/05/24	0.3	49.65	0	0.00	49.70	0.3	4,264	0.01%
2023/05/23	0	49.75	0	0.00	49.55	0	4,253	0.00%
2023/05/22	3	49.27	1	49.35	49.40	2	4,259	0.05%
2023/05/19	0.7	48.50	1	48.50	48.60	-0.3	4,270	-0.01%
2023/05/18	2	48.45	4	48.43	48.45	-2	4,275	-0.05%
2023/05/17	1	48.10	0	0.00	48.35	1	4,271	0.02%
2023/05/16	0	0.00	0.4	47.60	47.60	-0.4	4,252	-0.01%
2023/05/15	0	46.50	2	46.80	46.55	-2	4,249	-0.05%
2023/05/12	2	46.80	0	0.00	47.05	2	4,265	0.05%
2023/05/11	14	46.89	3	46.73	46.65	11	4,283	0.26%
2023/05/10	2	47.35	17	47.51	47.40	-15	4,273	-0.35%
2023/05/09	3	47.65	0	0.00	47.65	3	4,302	0.07%
2023/05/08	2	47.80	1	47.65	47.60	1	4,328	0.02%
2023/05/05	0.1	49.20	3	49.17	49.05	-2.9	4,276	-0.07%
2023/05/04	2	49.70	0	0.00	49.60	2	4,358	0.05%
2023/05/03	1.3	49.55	1	49.89	49.50	0.3	4,427	0.01%
2023/05/02	1.2	49.93	1	49.65	50.10	0.2	4,478	0.00%
2023/04/28	0	0.00	1	50.10	49.90	-1	4,512	-0.02%
2023/04/27	6.1	49.61	0	0.00	49.35	6.1	4,492	0.13%
2023/04/26	5	49.35	4	49.53	49.50	1	4,494	0.02%
2023/04/25	15	49.80	0	0.00	49.70	15	4,496	0.33%
2023/04/24	2	51.75	2	51.70	51.60	0	4,486	0.00%
2023/04/21	12.3	51.37	0	0.00	51.00	12.3	4,586	0.27%
2023/04/20	25	52.65	9	52.32	52.30	16	4,709	0.34%
2023/04/19	2.3	53.81	9	53.60	53.60	-6.7	4,712	-0.14%
2023/04/18	10	53.90	1	53.90	53.90	9	4,725	0.19%
2023/04/17	3	53.60	1	53.40	53.90	2	4,702	0.04%
2023/04/14	8	53.76	5	54.20	53.80	3	4,682	0.06%
2023/04/13	2	53.65	0	0.00	53.00	2	4,615	0.04%
2023/04/12	4	53.48	2.3	53.66	53.80	1.7	4,575	0.04%
2023/04/11	8	53.86	7	53.87	54.20	1	4,542	0.02%
2023/04/10	0.1	52.40	1	52.10	52.20	-0.9	4,466	-0.02%
2023/04/07	8	52.49	4.4	52.88	52.40	3.6	4,439	0.08%
2023/04/06	0	0.00	4	52.83	52.30	-4	4,413	-0.09%
2023/03/31	5.6	53.33	12	53.53	53.20	-6.4	4,374	-0.15%
2023/03/30	4	53.58	2.5	53.38	53.10	1.5	4,330	0.03%
2023/03/29	3	53.57	1	55.10	53.10	2	4,316	0.05%
2023/03/28	15.5	53.63	9	53.68	53.30	6.5	4,231	0.15%
2023/03/27	41	55.64	36.2	54.96	54.00	4.8	4,160	0.12%
2023/03/24	10.2	53.78	28	54.43	55.70	-17.8	3,841	-0.46%
2023/03/23	2	50.70	2.2	50.89	50.70	-0.2	3,376	0.00%
2023/03/22	20	51.00	2	51.15	51.00	18	3,377	0.53%
2023/03/21	2	49.30	0	0.00	49.25	2	3,369	0.06%
2023/03/17	0.2	48.15	0	0.00	48.25	0.2	3,403	0.01%
2023/03/16	0	0.00	4	47.71	47.75	-4	3,406	-0.12%
2023/03/15	2	48.42	1.2	48.05	48.00	0.8	3,425	0.02%
2023/03/14	20	48.30	3	48.15	48.15	17	3,446	0.49%
2023/03/13	6	48.39	0	0.00	48.85	6	3,453	0.17%
2023/03/10	2	48.75	0	0.00	48.50	2	3,450	0.06%
2023/03/09	0	0.00	5.1	50.55	50.00	-5.1	3,442	-0.15%
2023/03/08	3	51.03	9	51.01	51.10	-6	3,450	-0.17%
2023/03/07	3	50.17	1	50.60	50.50	2	3,408	0.06%
2023/03/06	1	50.10	5.5	50.53	50.10	-4.5	3,385	-0.13%
2023/03/03	4	48.68	3	47.20	48.65	1	3,309	0.03%
2023/03/02	3.1	46.24	2	46.35	46.45	1.1	3,204	0.03%
2023/03/01	16.9	47.27	3.5	47.33	47.15	13.4	3,136	0.43%
2023/02/24	14	49.26	13.1	49.24	49.15	0.9	3,040	0.03%
2023/02/23	0	0.00	2	50.20	50.10	-2	3,013	-0.07%
2023/02/21	0	0.00	4	50.25	50.10	-4	3,012	-0.13%
2023/02/17	1	50.10	1	50.10	49.80	0	3,135	0.00%
2023/02/16	6	49.23	0	0.00	49.40	6	3,203	0.19%
2023/02/15	1.1	48.79	0	0.00	48.35	1.1	3,309	0.03%
2023/02/13	0	0.00	0.6	48.60	48.60	-0.6	3,486	-0.02%
2023/02/10	1.5	49.03	0.5	49.00	48.60	1	3,575	0.03%
2023/02/09	0.1	49.60	0	0.00	49.50	0.1	3,584	0.00%
2023/02/08	0	0.00	2	50.40	50.30	-2	3,610	-0.06%
2023/02/07	3	49.50	3	49.90	50.40	0	3,610	0.00%
2023/02/06	3	50.60	20	50.90	50.20	-17	3,620	-0.47%
2023/02/02	2	51.40	3	51.50	51.00	-1	3,538	-0.03%
2023/02/01	3	50.80	14	50.68	51.20	-11	3,466	-0.32%
2023/01/31	1	50.00	6	50.18	50.00	-5	3,418	-0.15%
2023/01/30	1	48.95	4	49.33	49.15	-3	3,377	-0.09%
2023/01/17	5	48.83	0	0.00	48.75	5	3,342	0.15%
2023/01/13	21.2	49.21	0	0.00	48.85	21.2	3,331	0.64%
2023/01/12	6	49.66	3	49.75	49.30	3	3,357	0.09%
2023/01/11	16	50.14	18	50.59	50.20	-2	3,330	-0.06%
2023/01/10	24	49.96	31	50.01	50.10	-7	3,233	-0.22%
2023/01/09	1	48.00	9.8	48.17	48.35	-8.8	3,069	-0.29%
2023/01/06	2.2	46.78	0	0.00	46.25	2.2	3,021	0.07%
2023/01/05	4	47.88	7	47.81	48.05	-3	3,003	-0.10%
2022/12/30	0.1	44.70	0	0.00	44.75	0.1	2,972	0.00%
2022/12/29	1.1	44.81	0	0.00	44.90	1.1	2,986	0.04%
2022/12/23	1	46.20	0.1	46.55	46.60	0.9	3,058	0.03%
2022/12/22	0	0.00	1	47.05	47.05	-1	3,086	-0.03%
2022/12/21	0.6	47.10	0.1	46.85	47.00	0.5	3,128	0.02%
2022/12/20	0.4	47.15	1	48.05	46.75	-0.6	3,162	-0.02%
2022/12/19	0.1	47.80	1	48.65	48.45	-0.9	3,271	-0.03%
2022/12/16	0	0.00	1	48.15	48.70	-1	3,311	-0.03%
2022/12/15	1.3	48.72	3	48.80	48.85	-1.7	3,281	-0.05%
2022/12/14	0.3	49.00	2.5	48.62	49.20	-2.2	3,271	-0.07%
2022/12/13	1	47.60	18	47.42	48.25	-17	3,195	-0.53%
2022/12/12	1	45.25	22	45.35	46.10	-21	3,125	-0.67%
2022/12/09	3	46.83	1	47.75	46.45	2	3,163	0.06%
2022/12/08	0	0.00	1	46.60	46.60	-1	3,139	-0.03%
2022/12/07	2	46.13	4	46.14	46.10	-2	3,151	-0.06%
2022/12/06	2.5	47.52	4	47.43	47.10	-1.5	3,142	-0.05%
2022/12/05	5	48.34	0	0.00	48.25	5	3,117	0.16%
2022/12/02	5	47.76	2	47.78	47.70	3	3,101	0.10%
2022/12/01	3	47.38	1	47.30	47.30	2	3,097	0.06%
2022/11/30	3	47.00	0	0.00	47.00	3	3,108	0.10%
2022/11/29	0	0.00	0.5	45.60	45.90	-0.5	3,088	-0.02%
2022/11/25	2.8	46.31	0	0.00	45.95	2.8	3,133	0.09%
2022/11/21	0	0.00	2.1	45.60	45.55	-2.1	3,213	-0.07%
2022/11/17	0	0.00	1	46.50	46.50	-1	3,202	-0.03%
2022/11/16	0	0.00	4	46.30	46.50	-4	3,187	-0.13%
2022/11/15	4	45.75	6.2	45.99	46.20	-2.2	3,176	-0.07%
2022/11/14	1	46.25	3	46.00	46.00	-2	3,231	-0.06%
2022/11/11	8	45.43	4.2	45.02	44.95	3.8	3,195	0.12%
2022/11/10	2	44.10	3	44.12	44.45	-1	3,173	-0.03%
2022/11/09	22.1	44.18	36	43.74	44.25	-14	3,162	-0.44%
2022/11/08	12	42.90	16.1	43.13	42.95	-4.1	3,088	-0.13%
2022/11/07	2.1	41.17	13	41.58	41.65	-10.9	3,075	-0.36%
2022/11/04	14.1	41.25	2	41.30	41.55	12.1	3,092	0.39%
2022/11/03	0	0.00	1	42.45	42.30	-1	3,067	-0.03%
2022/11/02	110	43.06	111	42.31	42.45	-1	3,087	-0.03%	大買/大賣/
2022/11/01	0.1	41.45	0	0.00	41.35	0.1	3,085	0.00%
2022/10/31	2.1	41.10	0	0.00	41.10	2.1	3,138	0.07%
2022/10/28	2	41.57	0	0.00	40.55	2	3,167	0.06%
2022/10/27	0	0.00	0	42.20	42.60	0	3,166	0.00%
2022/10/26	1.1	41.23	1	41.10	41.25	0.1	3,229	0.00%
2022/10/25	1	41.95	0	0.00	41.80	1	3,245	0.03%
2022/10/24	0	0.00	3	42.35	42.35	-3	3,269	-0.09%
2022/10/21	0	43.00	1	42.15	42.15	-1	3,345	-0.03%
2022/10/20	2	42.32	1	42.45	43.30	1	3,516	0.03%
2022/10/14	5	42.98	2	42.65	43.00	3	3,880	0.08%
2022/10/13	2	42.83	18	40.68	40.55	-16	3,890	-0.41%
2022/10/12	2	41.55	2	41.80	42.25	0	3,880	0.00%
2022/10/06	0	0.00	1	43.55	43.50	-1	3,908	-0.03%
2022/10/05	1.1	43.48	1	43.70	43.25	0.1	3,915	0.00%
2022/10/04	0	0.00	1	42.60	43.10	-1	3,920	-0.03%
2022/09/30	1	39.90	2	40.45	41.45	-1	3,944	-0.03%
2022/09/29	1	40.80	10	40.59	40.90	-9	3,985	-0.23%
2022/09/28	6.1	40.44	1	40.10	40.05	5.1	4,056	0.12%
2022/09/27	4.1	40.75	3	40.91	41.70	1	4,059	0.03%
2022/09/26	8.1	40.99	12.2	40.56	40.20	-4.1	4,066	-0.10%
2022/09/23	3.1	44.55	2	43.95	43.90	1.1	4,046	0.03%
2022/09/22	8	44.73	4	44.58	45.45	4	4,042	0.10%
2022/09/21	3	45.80	0.3	45.99	45.65	2.7	4,062	0.07%
2022/09/20	1	46.50	1	46.50	46.30	0	4,082	0.00%
2022/09/19	5	46.38	3	46.32	46.25	2	4,136	0.05%
2022/09/16	14	47.52	0	0.00	46.85	14	4,217	0.33%
2022/09/15	10	48.11	1	48.05	47.80	9	4,268	0.21%
2022/09/14	0	48.15	0	0.00	48.15	0	4,373	0.00%
2022/09/13	5	49.60	0	0.00	48.75	5	4,449	0.11%
2022/09/12	2	49.25	2	49.50	49.35	0	4,608	0.00%
2022/09/08	0	0.00	3	48.57	48.85	-3	4,719	-0.06%
2022/09/07	0	48.50	0	0.00	48.15	0	4,792	0.00%
2022/09/06	4.3	48.60	17.1	48.91	48.50	-12.8	4,851	-0.26%
2022/09/05	2	50.40	2	50.60	50.10	0	4,850	0.00%
2022/09/02	11.2	51.30	4.1	51.35	50.80	7.1	4,900	0.14%
2022/09/01	24	51.52	12.1	51.60	51.60	11.9	4,929	0.24%
2022/08/31	0	51.50	0.1	51.80	51.60	-0.1	4,911	0.00%
2022/08/30	2	50.85	0	0.00	51.40	2	4,966	0.04%
2022/08/29	0	0.00	11	49.95	49.90	-11	4,957	-0.22%
2022/08/26	3	52.17	3	51.73	51.60	0	4,968	0.00%
2022/08/25	0	0.00	2	51.85	51.80	-2	5,039	-0.04%
2022/08/24	1.3	50.64	1	50.60	50.60	0.3	5,118	0.01%
2022/08/23	8.3	50.69	8	51.14	50.90	0.3	5,206	0.01%
2022/08/22	13	51.99	4	51.75	51.30	9	5,278	0.17%
2022/08/19	5	52.44	6	52.73	52.70	-1	5,298	-0.02%
2022/08/18	2	51.50	2.3	51.37	51.30	-0.3	5,309	-0.01%
2022/08/17	1	52.30	10	52.01	52.30	-9	5,316	-0.17%
2022/08/16	4	51.30	7.2	51.40	51.40	-3.2	5,307	-0.06%
2022/08/15	0	0.00	5.1	51.10	51.30	-5.1	5,343	-0.09%
2022/08/12	21	49.69	28	50.04	50.40	-7	5,469	-0.13%
2022/08/11	1	48.90	1	49.10	49.10	0	5,628	0.00%
2022/08/10	4	47.08	5.1	47.28	47.60	-1.1	5,761	-0.02%
2022/08/09	3	47.07	1	47.20	47.35	2	5,969	0.03%
2022/08/08	1	47.50	0	48.00	47.65	1	6,011	0.02%
2022/08/05	14	48.04	1	48.15	48.35	13	6,018	0.22%
2022/08/04	11	47.35	2	47.28	47.50	9	6,038	0.15%
2022/08/03	2	47.08	2	47.38	46.95	0	6,057	0.00%
2022/08/02	6	47.66	6	47.38	47.50	0	6,116	0.00%
2022/08/01	0	49.50	0	0.00	49.45	0	6,186	0.00%
2022/07/29	11	49.50	13	49.57	49.45	-2	6,219	-0.03%
2022/07/28	19	49.33	11	49.05	48.70	8	6,266	0.13%
2022/07/27	34.1	49.65	36	49.60	49.65	-2	6,253	-0.03%
2022/07/26	39.1	53.21	22.1	52.52	51.60	16.9	6,171	0.27%
2022/07/25	0	0.00	0.1	51.50	51.60	-0.1	5,855	0.00%
2022/07/22	1	51.50	0	0.00	51.20	1	5,928	0.02%
2022/07/21	0	0.00	3	51.37	51.70	-3	6,093	-0.05%
2022/07/20	0.1	50.80	0	51.00	50.60	0	6,118	0.00%
2022/07/19	2.1	50.15	3	50.67	50.50	-0.9	6,239	-0.01%
2022/07/18	2.6	49.92	4	50.38	50.40	-1.4	6,351	-0.02%
2022/07/15	2	48.00	10	48.92	49.30	-8	6,377	-0.13%
2022/07/14	2.1	48.08	3.1	47.86	48.55	-1	6,424	-0.02%
2022/07/13	1	47.45	0	0.00	47.35	1	6,440	0.02%
2022/07/12	3	46.75	2	47.75	46.10	1	6,520	0.02%
2022/07/11	1	48.25	1	48.60	48.55	0	6,623	0.00%
2022/07/08	2	48.53	0.3	48.70	48.50	1.7	6,674	0.03%
2022/07/07	0	0.00	43	47.51	47.85	-43	6,678	-0.64%
2022/07/06	5.2	46.53	17.1	45.75	45.65	-11.8	6,726	-0.18%
2022/07/05	8	48.26	1	48.85	48.60	7	6,922	0.10%
2022/07/04	4.2	48.53	6	48.28	47.75	-1.8	6,924	-0.03%
2022/07/01	6.1	49.56	22	48.65	47.55	-15.9	6,997	-0.23%
2022/06/30	7	50.84	0	0.00	50.70	7	6,946	0.10%
2022/06/29	3	53.03	11	52.61	52.60	-8	6,934	-0.12%
2022/06/28	1	52.40	1	52.50	52.40	0	6,962	0.00%
2022/06/27	1	52.10	40	52.18	52.10	-39	7,128	-0.55%
2022/06/24	4	51.50	6	50.98	51.00	-2	7,542	-0.03%
2022/06/23	2	49.58	3	49.08	49.45	-1	7,530	-0.01%
2022/06/22	9.2	50.16	7	49.91	49.70	2.2	7,538	0.03%
2022/06/21	8	51.69	6.1	50.76	52.00	1.9	7,515	0.02%
2022/06/20	14.1	50.09	2	49.98	49.30	12.1	7,558	0.16%
2022/06/17	3.1	52.35	2	52.10	52.10	1.1	7,487	0.02%
2022/06/16	9.2	55.38	3	55.03	53.90	6.2	7,518	0.08%
2022/06/15	18.3	57.37	1	56.50	56.50	17.3	7,647	0.23%
2022/06/14	18	56.96	17.3	57.44	57.40	0.7	7,829	0.01%
2022/06/13	8.1	57.64	3	57.90	57.50	5.1	7,996	0.06%
2022/06/10	10.2	59.78	5.2	59.59	59.60	5	8,249	0.06%
2022/06/09	6	60.52	5	60.52	60.70	1	8,367	0.01%
2022/06/08	27.6	61.19	0	0.00	60.40	27.6	8,512	0.32%
2022/06/07	3	61.70	12	61.97	61.90	-9	8,811	-0.10%
2022/06/06	4	62.13	15	62.66	62.60	-11	9,027	-0.12%
2022/06/02	6	62.70	1	62.31	62.30	5	9,578	0.05%
2022/06/01	22	62.86	4	63.00	62.90	18	10,022	0.18%
2022/05/31	12	64.05	8.2	64.14	63.50	3.8	10,685	0.04%
2022/05/30	11.4	64.08	3	64.13	64.10	8.4	10,894	0.08%
2022/05/27	1	63.20	5	63.50	63.00	-4	11,305	-0.04%
2022/05/26	6.2	63.05	6	63.25	62.50	0.2	11,909	0.00%
2022/05/25	2	62.20	2	62.60	62.60	0	13,324	0.00%
2022/05/24	1	62.69	3	61.97	61.40	-2	13,840	-0.01%
2022/05/23	4	62.97	2	62.45	62.50	2	14,306	0.01%
2022/05/20	9.1	62.78	26	62.65	63.00	-16.9	15,161	-0.11%
2022/05/19	6	62.73	9	62.52	63.80	-3	15,365	-0.02%
2022/05/18	9	62.24	6	62.22	61.80	3	15,854	0.02%
2022/05/17	34	62.16	5.2	61.56	62.50	28.8	16,321	0.18%
2022/05/16	0	59.73	11.5	60.07	59.60	-11.5	17,397	-0.07%
2022/05/13	1	59.10	4	58.55	59.10	-3	18,237	-0.02%
2022/05/12	6	58.00	9	58.16	57.50	-3	18,911	-0.02%
2022/05/11	5	57.94	20	57.96	58.00	-15	19,436	-0.08%
2022/05/10	7	57.84	13.5	56.61	58.90	-6.5	20,231	-0.03%
2022/05/09	13.5	58.46	7	57.30	57.10	6.5	21,633	0.03%
2022/05/06	3	60.07	4	60.25	60.80	-1	22,152	0.00%
2022/05/05	34	60.86	16	60.96	60.60	18	22,940	0.08%
2022/05/04	11	59.92	3	59.90	59.60	8	23,710	0.03%
2022/05/03	6	60.30	5.3	60.03	60.50	0.7	24,349	0.00%
2022/04/29	6	58.97	3	59.47	58.70	3	25,173	0.01%
2022/04/28	6	58.73	1	59.00	58.90	5	25,896	0.02%
2022/04/27	15	57.43	7	57.34	57.90	8	27,075	0.03%
2022/04/26	6.1	59.66	4	59.63	59.20	2.1	28,268	0.01%
2022/04/25	13.1	59.46	8	59.28	59.10	5.1	29,290	0.02%
2022/04/22	10.2	62.41	4	62.45	62.10	6.2	30,060	0.02%
2022/04/21	20	62.10	24	62.00	62.10	-4	30,703	-0.01%
2022/04/20	5	62.16	4	62.10	62.10	1	31,446	0.00%
2022/04/19	2.5	62.70	0.1	62.90	62.40	2.4	32,364	0.01%
2022/04/18	6	62.25	8	62.38	62.30	-2	33,514	-0.01%
2022/04/15	12.2	63.66	2	63.05	62.90	10.2	34,592	0.03%
2022/04/14	3.5	65.41	1	65.30	65.50	2.5	35,611	0.01%
2022/04/13	7	65.77	1.2	65.80	65.80	5.8	36,100	0.02%
2022/04/12	3.2	65.33	1.1	64.87	64.80	2.1	36,756	0.01%
2022/04/11	18.1	66.35	15	65.81	65.50	3.1	36,704	0.01%
2022/04/08	7	68.57	6	68.75	68.60	1	36,499	0.00%
2022/04/07	6.3	69.20	8.1	69.12	68.40	-1.8	36,448	0.00%
2022/04/06	7	70.09	5	70.34	70.40	2	36,319	0.01%
2022/04/01	3.1	70.70	4.5	70.89	71.20	-1.4	36,277	0.00%
2022/03/31	10	71.82	20	72.23	71.50	-10	36,243	-0.03%
2022/03/30	39.1	73.09	25	72.51	72.20	14.1	36,175	0.04%
2022/03/29	40.3	73.59	47	73.64	73.90	-6.8	35,984	-0.02%
2022/03/28	3	69.50	2	69.71	69.80	1	35,529	0.00%
2022/03/25	12.5	71.58	4	70.75	70.70	8.5	35,455	0.02%
2022/03/24	10.3	71.70	11.1	71.85	72.10	-0.8	35,367	0.00%
2022/03/23	9	71.84	7	72.17	71.60	2	35,323	0.01%
2022/03/22	8.1	71.59	4	72.18	71.80	4.1	35,238	0.01%
2022/03/21	42	72.05	30.1	72.22	72.30	11.9	35,157	0.03%
2022/03/18	15	71.07	14	70.81	71.80	1	35,096	0.00%
2022/03/17	24.1	71.39	8.2	71.01	71.60	15.8	34,960	0.05%
2022/03/16	10.2	69.34	4	68.93	68.50	6.2	34,790	0.02%
2022/03/15	18.1	68.78	15	69.05	69.40	3	34,637	0.01%
2022/03/14	14	72.30	15	72.10	71.20	-1	34,394	0.00%
2022/03/11	8.5	70.95	22	71.17	71.10	-13.5	34,263	-0.04%
2022/03/10	47.1	71.24	38	71.11	71.00	9.1	34,145	0.03%
2022/03/09	30.3	69.68	21	69.73	69.90	9.3	33,836	0.03%
2022/03/08	61.1	70.86	63	70.04	68.60	-1.9	33,819	-0.01%
2022/03/07	25.2	71.76	42.3	72.41	71.30	-17.1	33,300	-0.05%
2022/03/04	61.4	75.44	58	75.93	74.30	3.4	32,853	0.01%
2022/03/03	25.3	79.17	13	79.15	78.70	12.3	32,178	0.04%
2022/03/02	74.1	78.24	69.3	78.24	78.50	4.9	31,991	0.02%
2022/03/01	114	79.08	109.2	79.93	80.10	4.8	31,546	0.02%	大買/大賣/
2022/02/25	122.5	81.09	48.1	81.06	79.00	74.4	30,972	0.24%	大買/
2022/02/24	26.2	87.70	20	86.97	85.80	6.2	29,671	0.02%
2022/02/23	34	88.39	45	88.98	90.30	-11	29,280	-0.04%
2022/02/22	72.1	88.74	87	88.65	86.90	-14.9	28,803	-0.05%
2022/02/21	34.2	89.04	32	88.73	88.40	2.2	27,971	0.01%
2022/02/18	85.4	89.36	51	90.29	90.30	34.4	27,695	0.12%
2022/02/17	88.5	92.38	78.3	92.48	92.00	10.2	27,061	0.04%
2022/02/16	106.7	94.28	74.6	94.60	91.80	32.1	26,492	0.12%	大買/
2022/02/15	73.1	98.66	43	97.35	95.30	30.1	25,583	0.12%
2022/02/14	82.1	99.60	76	99.81	100.00	6.1	25,125	0.02%
2022/02/11	31	101.47	21.3	101.27	100.00	9.7	24,836	0.04%
2022/02/10	40	101.41	16.1	101.26	101.00	23.9	24,267	0.10%
2022/02/09	61.1	98.65	77.5	99.30	103.50	-16.4	23,517	-0.07%
2022/02/08	31.1	93.97	48.7	94.36	94.80	-17.6	22,098	-0.08%
2022/02/07	66	92.82	57	92.52	93.40	9	21,517	0.04%
2022/01/26	69	89.67	64.1	89.19	90.00	4.9	20,715	0.02%
2022/01/25	34.1	88.84	26	88.45	86.60	8.1	20,009	0.04%
2022/01/24	36	91.71	40	91.21	90.80	-4	19,444	-0.02%
2022/01/21	71	94.36	54	92.82	91.80	17	18,561	0.09%
2022/01/20	119.1	95.79	115.3	95.77	96.50	3.8	17,831	0.02%	大買/大賣/
2022/01/19	146.7	94.34	187.4	94.96	95.90	-40.7	16,595	-0.25%	大買/大賣/
2022/01/18	134	94.27	91.3	93.95	91.60	42.7	15,243	0.28%	大買/
2022/01/17	80	91.67	71.4	91.96	94.20	8.6	14,151	0.06%
2022/01/14	57.3	88.03	29.5	88.01	88.00	27.8	13,253	0.21%
2022/01/13	61.5	90.73	79	90.39	88.60	-17.5	12,515	-0.14%
2022/01/12	85	94.11	91.5	93.60	92.70	-6.5	11,747	-0.06%
2022/01/11	93.3	94.04	86.7	93.83	92.70	6.6	10,845	0.06%
2022/01/10	56	92.89	85	92.93	94.20	-29	9,689	-0.30%
2022/01/07	71.6	88.41	98.9	88.68	89.10	-27.3	8,554	-0.32%
2022/01/06	36	84.93	47	84.40	85.20	-11	7,408	-0.15%
2022/01/05	4	83.13	69	82.70	84.10	-65	6,874	-0.95%
2022/01/04	1	78.40	3	79.17	79.40	-2	6,190	-0.03%
2022/01/03	27	78.49	3	78.60	79.00	24	6,155	0.39%
2021/12/30	0.1	76.50	0	0.00	76.70	0.1	6,102	0.00%
2021/12/29	0	0.00	2	77.00	77.10	-2	6,164	-0.03%
2021/12/28	0	0.00	2	77.30	76.70	-2	6,198	-0.03%
2021/12/27	2	77.40	19.8	77.59	77.50	-17.8	6,224	-0.29%
2021/12/24	15	76.57	1	76.30	76.20	14	6,253	0.22%
2021/12/23	2	76.30	1	76.50	76.80	1	6,263	0.02%
2021/12/22	2	76.05	0	0.00	75.90	2	6,285	0.03%
2021/12/21	21	76.20	2	76.10	76.00	19	6,286	0.30%
2021/12/20	2.1	76.29	0	0.00	75.80	2.1	6,313	0.03%
2021/12/17	2.3	76.48	0	0.00	76.50	2.3	6,360	0.04%
2021/12/16	0	0.00	1	78.00	78.10	-1	6,379	-0.02%
2021/12/14	2	76.95	1	76.90	76.80	1	6,431	0.02%
2021/12/13	3	78.70	2	79.15	79.50	1	6,391	0.02%
2021/12/10	1	77.39	3	77.80	77.30	-2	6,414	-0.03%
2021/12/09	0	0.00	2	79.05	78.50	-2	6,350	-0.03%
2021/12/08	4	78.68	0.6	78.30	78.30	3.5	6,306	0.05%
2021/12/07	2	79.95	2	80.00	79.30	0	6,251	0.00%
2021/12/03	11	80.46	1	79.20	79.40	10	6,300	0.16%
2021/12/02	7	80.83	5.1	80.79	79.10	1.9	6,285	0.03%
2021/12/01	1	79.60	9.4	78.68	79.60	-8.4	6,132	-0.14%
2021/11/30	2.4	78.03	2	78.65	77.40	0.4	6,133	0.01%
2021/11/29	1.1	74.89	6	75.00	75.30	-4.9	6,152	-0.08%
2021/11/26	5	76.06	2.3	76.04	76.00	2.7	6,160	0.04%
2021/11/25	0.5	78.00	1	78.00	78.00	-0.5	6,182	-0.01%
2021/11/24	0	0.00	2	79.70	78.70	-2	6,157	-0.03%
2021/11/23	9	81.74	10.8	81.84	80.20	-1.8	6,120	-0.03%
2021/11/22	4	80.83	6.4	80.64	80.40	-2.4	5,966	-0.04%
2021/11/19	2	79.45	0.1	78.50	79.00	1.9	5,948	0.03%
2021/11/18	2	79.65	7	79.49	79.10	-5	6,018	-0.08%
2021/11/17	1.3	78.98	9	78.74	78.70	-7.7	6,031	-0.13%
2021/11/16	5	78.74	2	77.30	77.30	3	6,117	0.05%
2021/11/15	0	0.00	5.1	77.85	77.50	-5.1	6,384	-0.08%
2021/11/12	20	78.72	4.1	77.82	77.00	15.9	6,765	0.23%
2021/11/11	3	81.10	10.5	80.86	80.90	-7.5	6,873	-0.11%
2021/11/10	6	78.63	14.3	79.55	80.90	-8.3	6,888	-0.12%
2021/11/09	0	0.00	1	76.10	75.90	-1	7,171	-0.01%
2021/11/05	4	76.93	1	76.90	76.90	3	7,218	0.04%
2021/11/04	3	77.13	3.1	76.84	76.50	-0.1	7,294	0.00%
2021/11/03	3	75.20	2	75.90	76.10	1	7,374	0.01%
2021/11/02	3	76.20	1	75.00	74.80	2	7,505	0.03%
2021/11/01	13	75.44	30.3	75.83	76.80	-17.3	7,560	-0.23%
2021/10/29	0	0.00	2	73.30	73.00	-2	7,549	-0.03%
2021/10/28	2	73.65	1	73.10	73.10	1	7,627	0.01%
2021/10/27	1	72.80	1.1	73.09	72.90	-0.1	7,781	0.00%
2021/10/26	0	0.00	2	73.40	71.60	-2	8,181	-0.02%
2021/10/25	0	0.00	1	72.00	72.80	-1	8,451	-0.01%
2021/10/21	8	72.26	0	0.00	71.80	8	8,948	0.09%
2021/10/20	1	73.40	1	72.50	72.60	0	9,167	0.00%
2021/10/19	4	71.80	8	72.18	72.50	-4	9,722	-0.04%
2021/10/18	1	71.50	3	70.40	70.20	-2	9,712	-0.02%
2021/10/15	1	70.00	1	70.40	70.40	0	9,721	0.00%
2021/10/14	0	67.40	1	66.90	67.50	-1	9,735	-0.01%
2021/10/13	0.1	67.90	0	0.00	66.90	0.1	9,760	0.00%
2021/10/12	0	68.20	2	68.00	67.90	-2	9,755	-0.02%
2021/10/08	0	0.00	2	69.75	69.40	-2	9,755	-0.02%
2021/10/06	1.1	66.24	0	0.00	67.00	1.1	9,789	0.01%
2021/10/05	0	0.00	1	66.00	68.90	-1	9,772	-0.01%
2021/10/04	0	0.00	2	67.50	67.10	-2	9,757	-0.02%
2021/10/01	4.1	68.68	0	0.00	68.10	4.1	9,712	0.04%
2021/09/30	0	0.00	1	70.70	71.00	-1	9,687	-0.01%
2021/09/29	6	69.55	1	69.60	70.00	5	9,686	0.05%
2021/09/28	1	71.10	0	0.00	71.20	1	9,674	0.01%
2021/09/24	2	72.30	2	72.50	72.40	0	9,693	0.00%
2021/09/23	5.1	69.86	6	70.75	69.60	-0.9	9,649	-0.01%
2021/09/22	4.1	69.85	0	0.00	69.80	4.1	9,632	0.04%
2021/09/17	2	70.79	2	70.30	71.80	0	9,625	0.00%
2021/09/16	6.7	71.13	0	0.00	71.10	6.7	9,620	0.07%
2021/09/15	1.1	71.95	1	71.70	71.80	0.1	9,620	0.00%
2021/09/14	3	73.50	1	73.10	73.80	2	9,572	0.02%
2021/09/13	0	0.00	0.1	73.40	73.10	-0.1	9,618	0.00%
2021/09/10	0.1	73.60	0	0.00	73.80	0.1	9,745	0.00%
2021/09/09	0	0.00	5	72.64	72.80	-5	9,923	-0.05%
2021/09/08	14.4	72.70	2.6	72.11	72.00	11.8	10,010	0.12%
2021/09/07	19	74.28	0	0.00	74.30	19	9,933	0.19%
2021/09/06	16.1	74.69	1	75.20	74.20	15.1	9,903	0.15%
2021/09/03	0.1	76.65	2	76.30	76.60	-1.9	9,837	-0.02%
2021/09/02	3.3	78.78	4	77.90	76.80	-0.7	9,771	-0.01%
2021/09/01	2	77.05	13	77.59	78.30	-11	9,711	-0.11%
2021/08/31	1	77.60	4	77.53	77.30	-3	9,659	-0.03%
2021/08/27	1	75.00	3	75.87	76.10	-2	9,578	-0.02%
2021/08/26	11	75.91	1	75.30	75.20	10	9,574	0.10%
2021/08/25	2	75.70	6	75.15	76.50	-4	9,540	-0.04%
2021/08/24	8.1	74.37	2	75.50	73.90	6.1	9,429	0.06%
2021/08/23	6	74.42	4	74.35	75.70	2	9,357	0.02%
2021/08/20	5.1	73.86	1	73.50	73.30	4.1	9,330	0.04%
2021/08/19	18.3	76.88	7	77.06	74.90	11.3	9,186	0.12%
2021/08/18	21.4	80.33	9	80.62	81.20	12.4	8,892	0.14%
2021/08/17	26	84.26	35	84.52	84.00	-9	8,497	-0.11%
2021/08/16	13	82.28	26.8	82.41	83.90	-13.8	8,034	-0.17%
2021/08/13	4	82.45	22.9	82.82	81.40	-18.9	7,646	-0.25%
2021/08/12	2	74.75	1	76.00	76.00	1	7,064	0.01%
2021/08/11	4.2	74.32	0	0.00	73.90	4.2	7,098	0.06%
2021/08/10	12.1	75.28	5	74.74	74.90	7.1	7,179	0.10%
2021/08/09	8.1	79.04	11.5	78.10	77.40	-3.4	7,331	-0.05%
2021/08/06	9.3	81.49	3.1	81.54	80.80	6.2	7,261	0.09%
2021/08/05	4.2	84.42	9	85.40	84.00	-4.8	7,248	-0.07%
2021/08/04	4.5	83.99	5	84.24	84.40	-0.5	7,301	-0.01%
2021/08/03	9.3	84.05	3.1	83.36	83.50	6.1	7,288	0.08%
2021/08/02	3	83.70	8	84.15	84.30	-5	7,256	-0.07%
2021/07/30	62.3	83.76	21.3	83.81	82.00	41	7,091	0.58%
2021/07/29	5	83.22	15.6	83.19	83.80	-10.6	6,713	-0.16%
2021/07/28	3.1	79.00	3	79.47	79.40	0.1	6,486	0.00%
2021/07/27	24	82.25	37.1	82.79	81.70	-13.1	6,537	-0.20%
2021/07/26	11.2	81.79	10.6	82.07	82.30	0.6	6,339	0.01%
2021/07/23	10.6	80.09	54.8	81.12	80.20	-44.2	6,147	-0.72%
2021/07/22	2	74.95	13	75.31	75.20	-11	5,639	-0.20%
2021/07/21	0	71.50	0	0.00	71.20	0	5,646	0.00%
2021/07/20	16.3	72.94	0	0.00	72.10	16.3	5,685	0.29%
2021/07/19	1	75.11	0	0.00	74.80	1	5,711	0.02%
2021/07/16	0	76.20	2	76.10	76.00	-2	5,860	-0.03%
2021/07/15	0.9	76.00	1	75.90	76.00	-0.1	6,155	0.00%
2021/07/14	4	76.67	2	77.40	75.90	2	6,469	0.03%
2021/07/13	0	0.00	2.3	78.00	77.50	-2.3	6,575	-0.04%
2021/07/12	1	78.00	3	78.30	78.30	-2	6,607	-0.03%
2021/07/09	2	76.85	2	76.70	76.30	0	6,595	0.00%
2021/07/07	0.1	77.45	0.3	77.10	77.00	-0.2	6,822	0.00%
2021/07/06	1	78.11	5	78.32	78.00	-4	6,965	-0.06%
2021/07/02	2	78.30	2	77.90	77.80	0	7,272	0.00%
2021/07/01	6.5	77.15	0.5	77.50	76.70	6	7,342	0.08%
2021/06/30	0	78.00	0	0.00	78.50	0	7,399	0.00%
2021/06/29	1	77.50	2	77.65	77.50	-1	7,484	-0.01%
2021/06/28	4	78.70	5.5	78.69	78.20	-1.5	7,517	-0.02%
2021/06/25	2	80.40	1	80.10	79.60	1	7,529	0.01%
2021/06/24	4	80.28	1	80.20	79.70	3	7,529	0.04%
2021/06/23	0	0.00	2	79.70	79.40	-2	7,520	-0.03%
2021/06/22	3	79.60	1	79.10	79.40	2	7,527	0.03%
2021/06/21	2	79.90	18	80.48	79.70	-16	7,593	-0.21%
2021/06/18	8.1	80.97	10	80.54	78.20	-1.9	7,613	-0.03%
2021/06/17	3	79.50	23.5	78.39	80.00	-20.5	7,505	-0.27%
2021/06/16	0.2	76.75	1.1	76.90	76.60	-0.9	7,592	-0.01%
2021/06/15	5	77.00	4	76.88	77.50	1	7,667	0.01%
2021/06/11	1	76.28	3.5	75.64	76.30	-2.5	7,731	-0.03%
2021/06/10	4	74.93	2	75.20	75.20	2	7,783	0.03%
2021/06/09	5	74.91	2	75.40	74.60	3	7,867	0.04%
2021/06/08	2	76.60	1.2	77.09	76.10	0.9	7,877	0.01%
2021/06/07	2	75.75	6	76.18	77.00	-4	7,884	-0.05%
2021/06/04	0	75.42	3	75.77	75.10	-3	7,892	-0.04%
2021/06/03	0.4	76.50	2	77.00	76.50	-1.6	7,972	-0.02%
2021/06/02	0	0.00	1.2	76.45	76.30	-1.2	8,151	-0.01%
2021/06/01	1.5	76.23	1.7	75.94	75.90	-0.2	8,275	0.00%
2021/05/31	9	76.28	6	75.83	75.50	3	8,555	0.04%
2021/05/28	2	74.65	4.1	74.76	76.00	-2.1	9,043	-0.02%
2021/05/27	0	73.00	0	0.00	73.10	0	9,086	0.00%
2021/05/26	3	72.60	7.5	72.52	73.10	-4.5	9,156	-0.05%
2021/05/25	6	70.97	4	71.08	70.80	2	9,256	0.02%
2021/05/24	3	69.37	3	70.10	70.90	0	9,310	0.00%
2021/05/21	10	70.33	5	69.72	69.30	5	9,384	0.05%
2021/05/20	7	68.67	8	68.51	69.10	-1	9,449	-0.01%
2021/05/19	5	66.64	0	0.00	66.80	5	9,421	0.05%
2021/05/18	9	65.57	8	66.10	68.20	1	9,433	0.01%
2021/05/17	9	65.52	24	65.68	64.80	-15	9,396	-0.16%
2021/05/14	4.2	62.50	1.3	61.69	61.80	2.9	9,156	0.03%
2021/05/13	3.3	61.02	4	61.40	61.80	-0.7	9,102	-0.01%
2021/05/12	17.2	66.41	17.5	64.41	64.20	-0.3	9,007	0.00%
2021/05/11	8.1	72.12	1.2	72.92	71.20	6.9	8,858	0.08%
2021/05/07	3.5	73.90	1.1	74.00	74.90	2.4	8,907	0.03%
2021/05/06	0	73.50	11.5	73.02	72.90	-11.5	9,028	-0.13%
2021/05/05	1.1	72.08	0.5	73.50	72.00	0.6	9,040	0.01%
2021/05/04	48.1	75.38	16.2	74.24	73.00	31.9	9,100	0.35%
2021/05/03	23.2	78.46	12	77.88	77.90	11.2	9,052	0.12%
2021/04/29	3.1	80.97	3	80.93	80.80	0.1	9,174	0.00%
2021/04/28	48.1	81.39	13	81.46	81.30	35.1	9,278	0.38%
2021/04/27	4.3	81.77	9	81.81	81.70	-4.7	9,791	-0.05%
2021/04/26	5	82.30	8.1	82.51	82.10	-3.1	9,888	-0.03%
2021/04/23	4.5	83.21	3	83.23	82.70	1.5	9,983	0.02%
2021/04/22	22	83.60	26	82.78	82.30	-4	10,015	-0.04%
2021/04/21	63.2	85.13	17.4	84.23	83.40	45.8	9,934	0.46%
2021/04/20	24	86.03	30	85.95	86.00	-6	9,803	-0.06%
2021/04/19	15	83.65	15.3	83.64	84.00	-0.3	9,789	0.00%
2021/04/16	4.3	82.30	9	82.50	81.90	-4.7	9,788	-0.05%
2021/04/15	1.2	81.08	4	81.58	82.20	-2.8	9,946	-0.03%
2021/04/14	6	81.82	8	82.85	81.20	-2	10,053	-0.02%
2021/04/13	4	81.85	6	81.92	81.60	-2	10,045	-0.02%
2021/04/12	20	83.14	3	82.27	82.30	17	10,087	0.17%
2021/04/09	5.2	84.13	6	84.58	83.60	-0.8	10,053	-0.01%
2021/04/08	6	83.13	1	83.00	82.90	5	9,934	0.05%
2021/04/07	14	82.79	0	0.00	82.70	14	9,982	0.14%
2021/04/06	4	82.78	20.5	82.76	82.90	-16.5	10,037	-0.16%
2021/04/01	10	81.62	3	81.77	81.70	7	10,090	0.07%
2021/03/31	4	82.30	1	82.40	82.10	3	10,134	0.03%
2021/03/30	7	83.21	8	83.07	83.00	-1	10,210	-0.01%
2021/03/29	0	0.00	1	84.20	83.50	-1	10,311	-0.01%
2021/03/26	1	83.60	4.6	83.82	84.30	-3.6	10,426	-0.03%
2021/03/25	5.8	83.45	5	83.30	83.00	0.8	10,576	0.01%
2021/03/24	13	83.49	14	83.24	83.10	-1	10,717	-0.01%
2021/03/23	20	85.42	60	84.51	84.10	-40	10,757	-0.37%
2021/03/22	11	83.44	2	83.80	84.50	9	10,753	0.08%
2021/03/19	23	83.83	14	83.97	83.70	9	10,853	0.08%
2021/03/18	6	85.87	1.1	85.70	85.70	4.9	10,791	0.05%
2021/03/17	0	0.00	2	85.35	84.80	-2	10,871	-0.02%
2021/03/16	1.2	84.97	16	84.89	85.00	-14.9	10,968	-0.14%
2021/03/15	19	84.93	5	85.16	84.70	14	11,109	0.13%
2021/03/12	2	83.65	3	83.67	83.70	-1	11,217	-0.01%
2021/03/11	1	83.70	2	83.10	83.80	-1	11,408	-0.01%
2021/03/10	2	82.85	0	83.20	82.50	2	11,617	0.02%
2021/03/09	17	82.58	27	82.22	82.30	-10	11,808	-0.08%
2021/03/08	16.2	84.12	5	84.00	83.10	11.2	11,923	0.09%
2021/03/05	7.1	86.52	1	86.00	86.00	6.1	11,813	0.05%
2021/03/04	78.1	87.87	23.3	88.29	88.00	54.8	11,800	0.46%
2021/03/03	15	87.76	44.6	88.16	86.90	-29.6	11,497	-0.26%
2021/03/02	7	85.36	10.2	84.87	84.70	-3.2	10,728	-0.03%
2021/02/26	3	84.87	4.5	84.91	85.80	-1.5	10,785	-0.01%
2021/02/25	11.5	86.12	9.2	86.17	86.10	2.3	10,882	0.02%
2021/02/24	3	85.87	20	85.80	85.50	-17	10,861	-0.16%
2021/02/23	10	85.81	12	85.58	85.50	-2	10,941	-0.02%
2021/02/22	10	85.32	7	85.54	85.20	3	11,050	0.03%
2021/02/19	2.4	84.74	11.1	84.70	84.00	-8.8	11,093	-0.08%
2021/02/18	13	83.95	4	84.23	83.80	9	11,244	0.08%
2021/02/17	4.3	82.53	6.1	83.74	84.20	-1.8	11,427	-0.02%
2021/02/05	7	80.69	0	0.00	80.60	7	11,468	0.06%
2021/02/04	6	80.05	1.5	80.20	80.00	4.5	11,811	0.04%
2021/02/03	12	80.73	8.5	80.58	80.40	3.5	12,214	0.03%
2021/02/02	8.2	80.82	2.6	81.68	81.20	5.6	12,580	0.04%
2021/02/01	10.7	80.76	13	81.62	80.80	-2.4	12,892	-0.02%
2021/01/29	4	83.10	10	83.01	82.50	-6	13,188	-0.05%
2021/01/28	13	83.11	5	83.00	83.10	8	13,491	0.06%
2021/01/27	13	83.58	0	0.00	84.90	13	13,657	0.10%
2021/01/26	4	84.90	5	84.82	83.80	-1	14,290	-0.01%
2021/01/25	22	86.66	21.2	86.23	86.20	0.8	14,724	0.01%
2021/01/22	11	87.39	25	87.24	88.30	-14	15,040	-0.09%
2021/01/21	10.1	86.23	16	85.47	85.20	-5.9	14,644	-0.04%
2021/01/20	52.8	86.93	72	86.08	85.00	-19.2	14,981	-0.13%
2021/01/19	6	82.78	21.3	83.49	84.00	-15.3	12,243	-0.12%
2021/01/18	3.2	81.47	4.9	82.06	82.30	-1.7	12,257	-0.01%
2021/01/15	14	81.11	5.5	79.90	79.90	8.5	12,353	0.07%
2021/01/14	5.3	81.37	6.2	81.74	82.30	-0.9	13,122	-0.01%
2021/01/13	11.1	80.67	7	80.46	80.50	4.1	14,496	0.03%
2021/01/12	14.7	79.78	10	79.67	77.40	4.7	15,443	0.03%
2021/01/11	17	83.99	7.5	82.53	82.80	9.5	13,101	0.07%
2021/01/08	13.5	84.63	4	84.83	84.50	9.5	15,124	0.06%