富采 (3714)-元大-頭份券商分點個股進出

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
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－元大-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	45.90	2	45.68	45.70	-1	3,005	-0.03%
2024/05/30	14.1	46.38	9	46.22	45.10	5.1	3,014	0.17%
2024/05/29	1.1	47.36	0	0.00	47.00	1.1	2,972	0.04%
2024/05/28	3	47.85	7	48.30	48.40	-4	2,912	-0.14%
2024/05/27	1	44.05	19	44.51	44.35	-18	2,712	-0.66%
2024/05/24	6	45.07	0	0.00	44.50	6	2,709	0.22%
2024/05/23	1	45.55	2	45.63	45.65	-1	2,674	-0.04%
2024/05/22	5	45.60	4.1	45.56	46.10	0.9	2,652	0.03%
2024/05/21	2	44.60	1	45.10	45.80	1	2,623	0.04%
2024/05/20	3	44.48	4	44.74	45.10	-1	2,577	-0.04%
2024/05/17	2	43.80	0	43.90	43.80	2	2,518	0.08%
2024/05/16	1	43.55	6	44.07	44.35	-5	2,553	-0.20%
2024/05/15	2	43.18	2	42.95	43.00	0	2,494	0.00%
2024/05/10	6	42.69	0	0.00	43.00	6	2,501	0.24%
2024/05/08	2	43.03	4	43.14	43.65	-2	2,458	-0.08%
2024/05/07	2	43.58	3	43.28	43.45	-1	2,434	-0.04%
2024/05/06	1	43.35	1	43.55	43.30	0	2,390	0.00%
2024/05/03	0	0.00	1.1	42.80	42.60	-1.1	2,330	-0.05%
2024/05/02	1	43.25	1.1	42.96	43.20	-0.1	2,301	0.00%
2024/04/30	1	42.84	3	42.63	42.85	-2	2,285	-0.09%
2024/04/29	1	42.55	2	42.43	42.90	-1	2,278	-0.04%
2024/04/26	7	41.14	1	41.85	41.15	6	2,234	0.27%
2024/04/25	1	40.35	2	40.15	40.40	-1	2,153	-0.05%
2024/04/23	0	0.00	1	40.00	39.80	-1	2,166	-0.05%
2024/04/22	2	39.80	10	39.90	39.50	-8	2,200	-0.36%
2024/04/19	1.1	38.81	1	38.55	38.55	0.1	2,174	0.00%
2024/04/17	10	38.90	1	38.85	39.40	9	2,144	0.42%
2024/04/16	2.1	39.60	1	38.85	38.85	1.1	2,150	0.05%
2024/04/15	0	0.00	1	40.50	40.20	-1	2,150	-0.05%
2024/04/12	2	40.23	2	40.10	40.10	0	2,277	0.00%
2024/04/11	2	40.60	2	40.60	40.60	0	2,264	0.00%
2024/04/10	0.1	39.66	0	0.00	39.90	0.1	2,195	0.00%
2024/04/08	0	38.65	0	38.65	38.55	0	2,167	0.00%
2024/04/03	1	38.80	1	38.60	38.60	0	2,164	0.00%
2024/04/02	0.1	39.30	0	0.00	39.05	0.1	2,178	0.00%
2024/04/01	0	0.00	1	38.80	39.50	-1	2,199	-0.05%
2024/03/29	1	38.25	10	38.50	38.30	-9	2,202	-0.41%
2024/03/28	1.1	38.76	2.5	38.70	38.65	-1.4	2,226	-0.06%
2024/03/27	1.2	38.69	2	38.95	39.00	-0.8	2,225	-0.04%
2024/03/26	1.1	38.66	0	0.00	38.60	1.1	2,198	0.05%
2024/03/25	2	40.10	2	40.13	39.80	0	2,143	0.00%
2024/03/22	0.2	40.10	0	0.00	40.05	0.2	2,130	0.01%
2024/03/21	2	40.23	10	40.30	40.25	-8	2,121	-0.38%
2024/03/20	1.1	39.90	0	0.00	39.90	1.1	2,123	0.05%
2024/03/19	0	0.00	1	40.00	39.90	-1	2,111	-0.05%
2024/03/18	0	40.00	2	40.10	40.00	-2	2,096	-0.10%
2024/03/14	0.1	40.15	0.1	40.15	39.90	0.1	2,045	0.00%
2024/03/13	2	40.65	2	40.20	40.20	0	2,022	0.00%
2024/03/08	3	40.65	3	40.15	40.15	0	1,979	0.00%
2024/03/07	1	41.05	1	40.95	40.95	0	1,919	0.00%
2024/03/06	11	41.98	0	0.00	41.95	11	1,868	0.59%
2024/03/05	1.1	42.35	1	42.25	42.35	0.1	1,845	0.01%
2024/03/04	2	41.58	1	41.50	41.50	1	1,815	0.06%
2024/03/01	3	42.52	2	42.00	42.00	1	1,773	0.06%
2024/02/29	3	42.78	6.3	42.77	42.90	-3.3	1,732	-0.19%
2024/02/27	3	43.30	3	43.10	43.00	0	1,707	0.00%
2024/02/26	3	43.70	3	43.43	43.45	0	1,700	0.00%
2024/02/23	2	44.65	4	44.43	44.30	-2	1,672	-0.12%
2024/02/22	1	44.85	2	45.15	44.95	-1	1,673	-0.06%
2024/02/21	3	44.82	1	44.65	44.65	2	1,669	0.12%
2024/02/20	1	44.80	4	44.79	44.75	-3	1,667	-0.18%
2024/02/19	3.3	45.36	5	45.17	45.10	-1.7	1,666	-0.10%
2024/02/16	0.1	43.80	0	0.00	43.70	0.1	1,655	0.00%
2024/02/15	1	41.95	1	42.95	43.35	0	1,639	0.00%
2024/02/05	1	42.20	1	41.95	41.95	0	1,596	0.00%
2024/02/02	1	42.40	1	42.40	42.40	0	1,587	0.00%
2024/01/31	1	42.20	0	0.00	42.05	1	1,576	0.06%
2024/01/30	1	42.50	1	42.00	42.00	0	1,569	0.00%
2024/01/29	0	0.00	1	42.50	42.60	-1	1,565	-0.06%
2024/01/22	0	0.00	1.3	42.08	42.60	-1.3	1,614	-0.08%
2024/01/18	1	42.85	1	42.90	42.50	0	1,564	0.00%
2024/01/17	3	43.08	3	42.60	42.60	0	1,551	0.00%
2024/01/16	2	43.55	2	43.65	43.65	0	1,514	0.00%
2024/01/12	1	45.05	2	44.35	44.35	-1	1,491	-0.07%
2024/01/10	1	44.85	0	0.00	44.50	1	1,561	0.06%
2024/01/09	2	46.10	1	46.55	45.25	1	1,551	0.06%
2024/01/08	2	47.38	2	47.53	46.60	0	1,523	0.00%
2024/01/05	10	45.00	2	45.63	45.60	8	1,389	0.58%
2024/01/03	3	45.22	1	45.05	45.05	2	1,395	0.14%
2024/01/02	1	46.30	2	46.35	46.35	-1	1,371	-0.07%
2023/12/29	0	0.00	1	46.45	46.30	-1	1,373	-0.07%
2023/12/28	1	46.25	1	46.15	46.15	0	1,391	0.00%
2023/12/27	1.1	46.41	30	46.45	46.25	-29	1,379	-2.10%
2023/12/26	1	45.80	0	0.00	46.10	1	1,356	0.07%
2023/12/25	0.1	45.65	2	45.40	45.60	-1.9	1,334	-0.15%
2023/12/19	3	43.92	6	43.53	43.40	-3	1,278	-0.23%
2023/12/18	1	45.00	2	45.00	44.65	-1	1,273	-0.08%
2023/12/14	1	45.25	1	45.40	45.20	0	1,257	0.00%
2023/12/13	3	44.65	0	0.00	44.70	3	1,247	0.24%
2023/12/12	1	44.20	1	44.25	44.25	0	1,256	0.00%
2023/12/11	1	44.60	1	44.20	44.20	0	1,270	0.00%
2023/12/08	1	44.35	2	44.68	44.60	-1	1,272	-0.08%
2023/12/07	3	44.77	3	44.62	44.25	0	1,277	0.00%
2023/12/05	2	45.33	1	45.15	45.15	1	1,270	0.08%
2023/12/04	0	0.00	1	46.15	45.60	-1	1,269	-0.08%
2023/12/01	1	45.60	1	45.50	45.50	0	1,285	0.00%
2023/11/28	1	44.90	3	45.48	45.75	-2	1,292	-0.15%
2023/11/27	0	0.00	1	45.40	44.90	-1	1,281	-0.08%
2023/11/24	1	45.40	6	45.64	45.60	-5	1,284	-0.39%
2023/11/23	7	45.71	3	45.72	45.35	4	1,285	0.31%
2023/11/21	1	44.85	1	45.20	45.05	0	1,267	0.00%
2023/11/14	1	42.90	0	0.00	43.10	1	1,213	0.08%
2023/11/13	0	0.00	0.3	42.95	42.95	-0.3	1,230	-0.03%
2023/11/09	0	43.50	0	0.00	43.15	0	1,263	0.00%
2023/11/07	0	0.00	7	43.40	43.20	-7	1,324	-0.53%
2023/11/06	0	0.00	1	43.75	43.65	-1	1,361	-0.07%
2023/11/03	1	43.30	0	0.00	43.65	1	1,361	0.07%
2023/11/02	6	42.65	6	42.77	42.85	0	1,400	0.00%
2023/11/01	9	43.83	5	42.77	42.25	4	1,415	0.28%
2023/10/27	1	41.70	1	41.65	41.65	0	1,575	0.00%
2023/10/26	0.2	42.00	0	0.00	41.70	0.2	1,598	0.01%
2023/10/20	2	41.85	2	41.90	41.90	0	1,639	0.00%
2023/10/19	2	42.63	1	42.35	42.35	1	1,649	0.06%
2023/10/18	1	42.95	1	43.40	43.40	0	1,650	0.00%
2023/10/17	1	43.00	1	43.50	42.95	0	1,591	0.00%
2023/10/16	1	43.00	1	43.15	43.00	0	1,599	0.00%
2023/10/13	1	43.60	1	43.45	43.45	0	1,616	0.00%
2023/10/12	1	43.65	1	44.00	43.80	0	1,635	0.00%
2023/10/11	1	43.70	1	43.85	43.65	0	1,645	0.00%
2023/10/06	1	43.80	1	43.70	43.70	0	1,664	0.00%
2023/10/05	0	43.60	0	0.00	43.90	0	1,682	0.00%
2023/10/04	2	42.88	2	42.85	42.85	0	1,694	0.00%
2023/10/03	1	44.00	1	43.85	43.85	0	1,690	0.00%
2023/10/02	1	44.20	0	0.00	44.15	1	1,720	0.06%
2023/09/28	1	44.20	1	43.90	43.90	0	1,759	0.00%
2023/09/27	1	44.20	1	44.20	44.20	0	1,773	0.00%
2023/09/26	3	44.52	1	44.40	44.40	2	1,788	0.11%
2023/09/22	1	44.51	1	45.00	45.00	0	1,800	0.00%
2023/09/21	6	44.77	1	44.60	44.60	5	1,810	0.28%
2023/09/20	1	45.85	5	45.85	45.70	-4	1,807	-0.22%
2023/09/19	2	46.15	2	45.80	45.80	0	1,845	0.00%
2023/09/15	1	46.25	0	0.00	46.40	1	1,901	0.05%
2023/09/12	0.1	46.40	1	45.95	46.10	-0.9	2,056	-0.04%
2023/09/11	1	45.55	0	0.00	45.30	1	2,084	0.05%
2023/09/08	1	45.65	1	45.45	45.45	0	2,196	0.00%
2023/09/06	2.2	46.73	3	46.67	46.30	-0.8	2,261	-0.04%
2023/09/04	2	45.83	1	45.95	45.95	1	2,294	0.04%
2023/09/01	22	46.77	1	46.80	46.70	21	2,337	0.90%
2023/08/31	5	45.45	0	0.00	45.45	5	2,350	0.21%
2023/08/30	2	45.68	1	45.80	45.80	1	2,411	0.04%
2023/08/28	1	44.85	1	44.60	44.60	0	2,465	0.00%
2023/08/25	1	44.80	1	45.05	44.85	0	2,498	0.00%
2023/08/24	2	45.18	1	45.00	45.00	1	2,643	0.04%
2023/08/23	0	0.00	1	44.90	44.75	-1	2,660	-0.04%
2023/08/22	2	44.88	1	44.40	44.40	1	2,670	0.04%
2023/08/21	0	45.40	0	0.00	44.65	0	2,670	0.00%
2023/08/18	0	45.50	0	0.00	45.00	0	2,675	0.00%
2023/08/17	0	45.55	1	44.70	45.30	-1	2,681	-0.04%
2023/08/16	2.2	44.44	4	44.70	44.70	-1.8	2,684	-0.07%
2023/08/14	2	45.35	3	45.33	45.25	-1	2,674	-0.04%
2023/08/11	5	46.30	3	46.50	46.60	2	2,659	0.08%
2023/08/10	4	47.61	1	46.90	46.85	3	2,652	0.11%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/08	1	48.20	1	48.10	48.10	0	2,635	0.00%
2023/08/07	2	49.45	2	49.20	49.20	0	2,614	0.00%
2023/08/04	3	50.23	1	50.50	49.80	2	2,602	0.08%
2023/08/02	7	50.99	2	51.15	50.80	5	2,582	0.19%
2023/08/01	7	52.39	7	51.79	51.60	0	2,620	0.00%
2023/07/31	0	0.00	1	50.10	49.45	-1	2,515	-0.04%
2023/07/28	2	49.63	0	0.00	49.55	2	2,500	0.08%
2023/07/27	2	49.95	2	49.85	49.95	0	2,504	0.00%
2023/07/26	1	49.10	1	49.05	48.80	0	2,499	0.00%
2023/07/25	2	48.50	1	48.50	48.50	1	2,515	0.04%
2023/07/24	2	48.65	1	48.45	48.45	1	2,521	0.04%
2023/07/19	2	49.75	2	49.10	49.10	0	2,594	0.00%
2023/07/18	3	50.07	3	49.63	49.50	0	2,641	0.00%
2023/07/17	3	49.73	2	50.10	50.50	1	2,696	0.04%
2023/07/12	1	49.25	1	49.65	49.05	0	2,810	0.00%
2023/07/11	0	0.00	1	50.00	49.40	-1	2,870	-0.03%
2023/07/07	5	49.68	3	49.53	49.45	2	2,932	0.07%
2023/07/06	2	50.60	10	51.02	50.30	-8	2,992	-0.27%
2023/07/05	1	51.90	1	51.10	51.10	0	2,980	0.00%
2023/07/04	1	51.50	0	0.00	51.40	1	2,987	0.03%
2023/07/03	1	51.80	5	51.76	51.60	-4	3,013	-0.13%
2023/06/29	1	51.40	0	0.00	51.40	1	3,105	0.03%
2023/06/28	0	0.00	5	51.20	51.20	-5	3,222	-0.16%
2023/06/27	4	52.70	2	51.50	51.50	2	3,327	0.06%
2023/06/26	1	53.10	1	53.40	53.10	0	3,678	0.00%
2023/06/21	0	0.00	1	53.60	53.10	-1	4,167	-0.02%
2023/06/20	3	53.47	2	53.10	53.10	1	4,202	0.02%
2023/06/19	12	53.81	15	53.52	53.80	-3	4,263	-0.07%
2023/06/16	1	51.90	1	52.40	52.20	0	4,183	0.00%
2023/06/15	2	52.20	2	51.70	51.70	0	4,154	0.00%
2023/06/14	9	53.33	12.6	52.61	52.40	-3.6	4,132	-0.09%
2023/06/13	2	52.75	2	53.00	53.00	0	4,031	0.00%
2023/06/12	2	52.25	2	51.90	51.90	0	4,001	0.00%
2023/06/09	1	52.40	2	52.60	52.50	-1	3,996	-0.03%
2023/06/08	3	52.93	31	52.43	52.40	-28	3,997	-0.70%
2023/06/07	4	53.15	15	52.99	53.00	-11	4,021	-0.27%
2023/06/06	5	52.68	16	52.78	52.70	-11	4,001	-0.27%
2023/06/05	1	52.80	0	0.00	52.60	1	4,025	0.02%
2023/06/02	2	51.55	3	51.47	51.40	-1	4,000	-0.02%
2023/06/01	3	51.80	3	51.87	51.60	0	4,083	0.00%
2023/05/31	12	51.16	4	51.18	51.20	8	4,171	0.19%
2023/05/30	26	51.64	11	51.95	51.70	15	4,221	0.36%
2023/05/29	1	49.75	17	49.99	49.90	-16	4,183	-0.38%
2023/05/26	0	0.00	7	49.60	49.30	-7	4,208	-0.17%
2023/05/25	1	49.70	5	49.64	49.80	-4	4,252	-0.09%
2023/05/23	2.3	49.46	2	49.55	49.55	0.3	4,253	0.01%
2023/05/22	1	49.50	9	49.32	49.40	-8	4,259	-0.19%
2023/05/19	3	48.57	3	48.62	48.60	0	4,270	0.00%
2023/05/18	0	0.00	1	48.40	48.45	-1	4,275	-0.02%
2023/05/17	1	47.75	0	0.00	48.35	1	4,271	0.02%
2023/05/16	1	47.40	1	47.80	47.60	0	4,252	0.00%
2023/05/15	0	0.00	4	46.70	46.55	-4	4,249	-0.09%
2023/05/12	0	0.00	10	46.80	47.05	-10	4,265	-0.23%
2023/05/11	2	46.75	27	46.60	46.65	-25	4,283	-0.58%
2023/05/10	1	47.35	0	0.00	47.40	1	4,273	0.02%
2023/05/09	0	0.00	17	47.71	47.65	-17	4,302	-0.40%
2023/05/08	7	48.11	3	47.80	47.60	4	4,328	0.09%
2023/05/05	2	49.40	2	49.05	49.05	0	4,276	0.00%
2023/05/04	3	49.38	3	49.72	49.60	0	4,358	0.00%
2023/05/03	3	49.58	2	49.53	49.50	1	4,427	0.02%
2023/05/02	4	49.54	8	50.04	50.10	-4	4,478	-0.09%
2023/04/28	1	50.00	2	50.00	49.90	-1	4,512	-0.02%
2023/04/27	2	49.63	1	49.35	49.35	1	4,492	0.02%
2023/04/26	1	49.40	3	49.27	49.50	-2	4,494	-0.04%
2023/04/25	4	50.68	2	49.70	49.70	2	4,496	0.04%
2023/04/24	0	0.00	1	51.50	51.60	-1	4,486	-0.02%
2023/04/21	2	51.90	3	51.67	51.00	-1	4,586	-0.02%
2023/04/20	11	53.37	8	52.68	52.30	3	4,709	0.06%
2023/04/19	2	54.35	5	53.84	53.60	-3	4,712	-0.06%
2023/04/18	9	54.37	4	54.10	53.90	5	4,725	0.10%
2023/04/17	4	53.75	2	53.85	53.90	2	4,702	0.04%
2023/04/14	5	53.68	5	53.92	53.80	0	4,682	0.00%
2023/04/13	8	53.61	7	53.44	53.00	1	4,615	0.02%
2023/04/12	5	53.48	6	53.63	53.80	-1	4,575	-0.02%
2023/04/11	7	54.10	3	54.13	54.20	4	4,542	0.09%
2023/04/10	3	52.23	6	52.35	52.20	-3	4,466	-0.07%
2023/04/07	2	52.51	10	52.48	52.40	-8	4,439	-0.18%
2023/04/06	3	52.87	3	52.40	52.30	0	4,413	0.00%
2023/03/31	5	53.84	5	53.42	53.20	0	4,374	0.00%
2023/03/30	3	53.33	2	53.20	53.10	1	4,330	0.02%
2023/03/29	10.4	53.83	7	53.86	53.10	3.4	4,316	0.08%
2023/03/28	8.2	53.36	9	53.41	53.30	-0.8	4,231	-0.02%
2023/03/27	183	55.07	707	55.01	54.00	-524	4,160	-12.60%	大買/大賣/鉅額交易
2023/03/24	553	55.66	23	54.08	55.70	530	3,841	13.80%	大買/鉅額交易
2023/03/23	3	51.03	7	51.33	50.70	-4	3,376	-0.12%
2023/03/22	3.6	50.13	3	50.90	51.00	0.6	3,377	0.02%
2023/03/21	0.2	49.45	1	49.60	49.25	-0.8	3,369	-0.02%
2023/03/20	0	0.00	0.2	48.50	48.80	-0.2	3,368	-0.01%
2023/03/17	1	48.00	1	48.25	48.25	0	3,403	0.00%
2023/03/16	1	48.00	1	47.75	47.75	0	3,406	0.00%
2023/03/15	4	48.65	2	48.35	48.00	2	3,425	0.06%
2023/03/14	2	48.23	1	48.15	48.15	1	3,446	0.03%
2023/03/13	0.2	48.74	0	0.00	48.85	0.2	3,453	0.01%
2023/03/10	4	49.13	0	0.00	48.50	4	3,450	0.12%
2023/03/09	3	50.90	8	50.15	50.00	-5	3,442	-0.15%
2023/03/08	7	50.66	2	50.90	51.10	5	3,450	0.14%
2023/03/07	2	50.25	2	50.40	50.50	0	3,408	0.00%
2023/03/06	1	49.70	1	50.30	50.10	0	3,385	0.00%
2023/03/03	16	46.46	5	48.17	48.65	11	3,309	0.33%
2023/03/02	3	46.35	2	46.45	46.45	1	3,204	0.03%
2023/03/01	7	47.28	8	46.98	47.15	-1	3,136	-0.03%
2023/02/24	4	49.64	2	49.13	49.15	2	3,040	0.07%
2023/02/23	2	49.53	3	50.02	50.10	-1	3,013	-0.03%
2023/02/22	2	49.20	0	0.00	49.15	2	2,991	0.07%
2023/02/20	0	0.00	1	50.40	50.40	-1	3,075	-0.03%
2023/02/17	1	49.75	3	49.78	49.80	-2	3,135	-0.06%
2023/02/16	1	48.80	1	49.35	49.40	0	3,203	0.00%
2023/02/15	2	48.55	2	48.58	48.35	0	3,309	0.00%
2023/02/13	1	48.70	0	0.00	48.60	1	3,486	0.03%
2023/02/10	4	49.31	2	48.60	48.60	2	3,575	0.06%
2023/02/09	7	49.76	1	49.50	49.50	6	3,584	0.17%
2023/02/08	1	50.40	2	50.35	50.30	-1	3,610	-0.03%
2023/02/07	5	49.62	4	50.11	50.40	1	3,610	0.03%
2023/02/06	1	51.00	1	50.20	50.20	0	3,620	0.00%
2023/02/03	3	50.80	1	50.50	50.50	2	3,572	0.06%
2023/02/02	3	51.07	2	51.40	51.00	1	3,538	0.03%
2023/02/01	1	50.60	2	50.85	51.20	-1	3,466	-0.03%
2023/01/31	0	0.00	3	50.17	50.00	-3	3,418	-0.09%
2023/01/30	1	49.05	2	49.50	49.15	-1	3,377	-0.03%
2023/01/17	3	48.78	2	48.80	48.75	1	3,342	0.03%
2023/01/16	4	48.73	1	48.75	48.75	3	3,342	0.09%
2023/01/13	4	49.29	2	48.85	48.85	2	3,331	0.06%
2023/01/12	7	49.79	1	49.30	49.30	6	3,357	0.18%
2023/01/11	2	50.45	3	50.03	50.20	-1	3,330	-0.03%
2023/01/10	3	49.45	10.4	49.17	50.10	-7.4	3,233	-0.23%
2023/01/09	5	48.35	4	47.39	48.35	1	3,069	0.03%
2023/01/06	7	46.72	2	46.25	46.25	5	3,021	0.17%
2023/01/05	3	47.52	4	47.91	48.05	-1	3,003	-0.03%
2023/01/04	1	45.55	2	46.53	46.60	-1	2,941	-0.03%
2022/12/30	13	45.00	1	44.75	44.75	12	2,972	0.40%
2022/12/29	14	45.06	1	44.90	44.90	13	2,986	0.44%
2022/12/27	2	46.55	2	46.78	46.60	0	3,005	0.00%
2022/12/23	1	46.45	1	46.60	46.60	0	3,058	0.00%
2022/12/22	0	0.00	5	46.89	47.05	-5	3,086	-0.16%
2022/12/21	2	47.03	1	47.00	47.00	1	3,128	0.03%
2022/12/20	13	48.05	1	46.75	46.75	12	3,162	0.38%
2022/12/19	3	47.80	3	48.38	48.45	0	3,271	0.00%
2022/12/16	1	48.60	2	48.73	48.70	-1	3,311	-0.03%
2022/12/15	5	48.79	4	48.84	48.85	1	3,281	0.03%
2022/12/14	3	48.28	3.5	48.62	49.20	-0.5	3,271	-0.02%
2022/12/12	4	45.53	4	45.98	46.10	0	3,125	0.00%
2022/12/09	2	47.03	2	47.03	46.45	0	3,163	0.00%
2022/12/08	1	46.00	3	46.73	46.60	-2	3,139	-0.06%
2022/12/07	5	46.55	3	46.55	46.10	2	3,151	0.06%
2022/12/06	1	48.00	1	47.10	47.10	0	3,142	0.00%
2022/12/05	2	48.08	3	48.38	48.25	-1	3,117	-0.03%
2022/12/02	2	47.70	1	47.70	47.70	1	3,101	0.03%
2022/12/01	1	47.30	2	47.83	47.30	-1	3,097	-0.03%
2022/11/30	2	46.70	8	46.59	47.00	-6	3,108	-0.19%
2022/11/29	4	45.43	3	45.75	45.90	1	3,088	0.03%
2022/11/28	3	45.45	0	0.00	45.70	3	3,105	0.10%
2022/11/25	2	46.40	2	46.35	45.95	0	3,133	0.00%
2022/11/24	1	46.50	3	46.50	46.50	-2	3,140	-0.06%
2022/11/23	2	45.90	3	46.17	46.00	-1	3,177	-0.03%
2022/11/22	3	45.50	2	45.63	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	3	46.22	5	45.93	45.75	-2	3,220	-0.06%
2022/11/17	3	46.12	13	46.18	46.50	-10	3,202	-0.31%
2022/11/16	1	46.00	2	46.50	46.50	-1	3,187	-0.03%
2022/11/15	3	45.80	4	45.81	46.20	-1	3,176	-0.03%
2022/11/14	0	0.00	6	45.96	46.00	-6	3,231	-0.19%
2022/11/11	8	44.99	6	45.28	44.95	2	3,195	0.06%
2022/11/10	2	44.60	1	44.45	44.45	1	3,173	0.03%
2022/11/09	6	43.77	6	44.33	44.25	0	3,162	0.00%
2022/11/08	13	43.28	7	43.13	42.95	6	3,088	0.19%
2022/11/07	1	41.20	1	41.55	41.65	0	3,075	0.00%
2022/11/04	10	41.31	6	41.25	41.55	4	3,092	0.13%
2022/11/02	2	42.35	2	42.48	42.45	0	3,087	0.00%
2022/10/31	1	40.90	1	41.15	41.10	0	3,138	0.00%
2022/10/28	2	41.43	1	40.55	40.55	1	3,167	0.03%
2022/10/27	3	42.13	1	42.60	42.60	2	3,166	0.06%
2022/10/26	2	41.60	7	41.25	41.25	-5	3,229	-0.15%
2022/10/25	2	42.33	2	41.80	41.80	0	3,245	0.00%
2022/10/24	1	42.75	2	42.60	42.35	-1	3,269	-0.03%
2022/10/19	1	43.65	0	0.00	43.20	1	3,842	0.03%
2022/10/18	7	43.48	1	43.65	43.65	6	3,831	0.16%
2022/10/14	0	0.00	1	42.10	43.00	-1	3,880	-0.03%
2022/10/13	3	41.72	2	41.50	40.55	1	3,890	0.03%
2022/10/12	1	41.90	2	42.18	42.25	-1	3,880	-0.03%
2022/10/11	3	41.63	14	42.29	41.90	-11	3,898	-0.28%
2022/10/07	0	0.00	1	42.95	43.05	-1	3,897	-0.03%
2022/10/06	1	43.70	2	43.63	43.50	-1	3,908	-0.03%
2022/10/05	1	44.20	3	43.48	43.25	-2	3,915	-0.05%
2022/10/04	1	42.95	0	0.00	43.10	1	3,920	0.03%
2022/10/03	2	40.73	1	41.20	41.65	1	3,915	0.03%
2022/09/30	3	40.53	1	41.45	41.45	2	3,944	0.05%
2022/09/29	5	40.64	9	40.85	40.90	-4	3,985	-0.10%
2022/09/28	4	40.44	5	40.25	40.05	-1	4,056	-0.02%
2022/09/27	1.5	40.47	2	41.15	41.70	-0.5	4,059	-0.01%
2022/09/26	12	41.31	20	41.10	40.20	-8	4,066	-0.20%
2022/09/23	5	44.32	0	0.00	43.90	5	4,046	0.12%
2022/09/22	4	44.84	4	45.15	45.45	0	4,042	0.00%
2022/09/21	4.4	45.86	1	46.00	45.65	3.4	4,062	0.08%
2022/09/19	1	46.40	1	46.25	46.25	0	4,136	0.00%
2022/09/16	12	47.12	1	46.85	46.85	11	4,217	0.26%
2022/09/15	1	47.80	1	48.30	47.80	0	4,268	0.00%
2022/09/14	19	47.95	0	0.00	48.15	19	4,373	0.43%
2022/09/13	2	49.18	6	48.75	48.75	-4	4,449	-0.09%
2022/09/08	1	48.15	1	48.65	48.85	0	4,719	0.00%
2022/09/07	5	48.15	0	0.00	48.15	5	4,792	0.10%
2022/09/06	5	49.38	1	48.50	48.50	4	4,851	0.08%
2022/09/05	1	50.60	1	50.10	50.10	0	4,850	0.00%
2022/09/02	1	52.10	2	51.25	50.80	-1	4,900	-0.02%
2022/09/01	5	51.54	2	51.30	51.60	3	4,929	0.06%
2022/08/30	0	0.00	2	50.70	51.40	-2	4,966	-0.04%
2022/08/29	4	49.91	2	49.78	49.90	2	4,957	0.04%
2022/08/26	2	51.65	1	51.90	51.60	1	4,968	0.02%
2022/08/25	0	0.00	2	51.55	51.80	-2	5,039	-0.04%
2022/08/24	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/23	2	50.70	13	50.91	50.90	-11	5,206	-0.21%
2022/08/22	7	51.64	26	51.32	51.30	-19	5,278	-0.36%
2022/08/19	0	0.00	13	52.53	52.70	-13	5,298	-0.25%
2022/08/18	11	51.53	3	51.60	51.30	8	5,309	0.15%
2022/08/17	2	51.85	3	51.77	52.30	-1	5,316	-0.02%
2022/08/16	8	51.28	8	51.31	51.40	0	5,307	0.00%
2022/08/15	9	51.00	6	50.87	51.30	3	5,343	0.06%
2022/08/12	7	50.24	12	50.11	50.40	-5	5,469	-0.09%
2022/08/11	1	48.30	4	48.68	49.10	-3	5,628	-0.05%
2022/08/10	3	46.88	5	47.61	47.60	-2	5,761	-0.03%
2022/08/09	3	47.22	2	47.33	47.35	1	5,969	0.02%
2022/08/08	7	47.44	3	47.57	47.65	4	6,011	0.07%
2022/08/05	5	48.03	6	48.22	48.35	-1	6,018	-0.02%
2022/08/04	1	47.05	18	46.71	47.50	-17	6,038	-0.28%
2022/08/03	2	47.28	1	46.95	46.95	1	6,057	0.02%
2022/08/02	9	47.68	6	47.51	47.50	3	6,116	0.05%
2022/08/01	6	49.17	3	49.30	49.45	3	6,186	0.05%
2022/07/29	0	0.00	2	49.48	49.45	-2	6,219	-0.03%
2022/07/28	5.1	49.34	5	49.25	48.70	0.1	6,266	0.00%
2022/07/27	19.1	49.79	14	49.87	49.65	5.1	6,253	0.08%
2022/07/26	29	52.39	23	52.50	51.60	6	6,171	0.10%
2022/07/25	1	50.50	2	51.15	51.60	-1	5,855	-0.02%
2022/07/22	1	51.20	0	0.00	51.20	1	5,928	0.02%
2022/07/21	1	51.80	1	50.90	51.70	0	6,093	0.00%
2022/07/20	1	50.80	1	51.00	50.60	0	6,118	0.00%
2022/07/19	3	49.80	4.2	50.42	50.50	-1.2	6,239	-0.02%
2022/07/18	1	50.30	4	49.90	50.40	-3	6,351	-0.05%
2022/07/15	2	48.45	3	48.53	49.30	-1	6,377	-0.02%
2022/07/14	4	47.25	4	48.04	48.55	0	6,424	0.00%
2022/07/13	1	47.70	1	47.65	47.35	0	6,440	0.00%
2022/07/12	12	47.08	0.7	46.10	46.10	11.3	6,520	0.17%
2022/07/11	0	0.00	1	48.30	48.55	-1	6,623	-0.02%
2022/07/08	0	0.00	6	48.44	48.50	-6	6,674	-0.09%
2022/07/07	0	0.00	9	47.67	47.85	-9	6,678	-0.13%
2022/07/06	8	47.22	3	46.92	45.65	5	6,726	0.07%
2022/07/05	7	47.93	2	48.65	48.60	5	6,922	0.07%
2022/07/04	1	47.70	0	0.00	47.75	1	6,924	0.01%
2022/07/01	33.3	48.55	6	48.13	47.55	27.3	6,997	0.39%
2022/06/30	2	51.60	1	50.70	50.70	1	6,946	0.01%
2022/06/29	2.1	52.65	23	52.43	52.60	-20.9	6,934	-0.30%
2022/06/28	0	0.00	1	52.70	52.40	-1	6,962	-0.01%
2022/06/24	8	51.03	18	51.30	51.00	-10	7,542	-0.13%
2022/06/23	2.1	49.90	6	50.03	49.45	-3.9	7,530	-0.05%
2022/06/22	14	50.04	2	49.70	49.70	12	7,538	0.16%
2022/06/21	0	0.00	6	51.28	52.00	-6	7,515	-0.08%
2022/06/20	5.3	50.41	10	51.20	49.30	-4.7	7,558	-0.06%
2022/06/17	16	52.66	1	52.30	52.10	15	7,487	0.20%
2022/06/16	3	55.43	2	55.05	53.90	1	7,518	0.01%
2022/06/14	2	57.05	2	57.35	57.40	0	7,829	0.00%
2022/06/13	3	58.13	2	57.75	57.50	1	7,996	0.01%
2022/06/10	18	59.54	1	59.70	59.60	17	8,249	0.21%
2022/06/09	2	60.60	1	60.70	60.70	1	8,367	0.01%
2022/06/08	5	61.46	17	60.71	60.40	-12	8,512	-0.14%
2022/06/07	10	61.79	4.1	61.75	61.90	5.9	8,811	0.07%
2022/06/06	4	62.20	4	62.08	62.60	0	9,027	0.00%
2022/06/02	3	62.67	1	62.70	62.30	2	9,578	0.02%
2022/06/01	6	63.02	3	62.87	62.90	3	10,022	0.03%
2022/05/31	3	63.97	6	64.20	63.50	-3	10,685	-0.03%
2022/05/30	5	64.10	5	64.06	64.10	0	10,894	0.00%
2022/05/27	11	63.23	3	63.13	63.00	8	11,305	0.07%
2022/05/26	4	62.83	5	62.70	62.50	-1	11,909	-0.01%
2022/05/25	2	62.25	2	62.05	62.60	0	13,324	0.00%
2022/05/24	11	62.71	1.2	61.46	61.40	9.8	13,840	0.07%
2022/05/23	3	62.67	2	63.05	62.50	1	14,306	0.01%
2022/05/20	12	63.04	11	62.93	63.00	1	15,161	0.01%
2022/05/19	9	63.41	10	62.40	63.80	-1	15,365	-0.01%
2022/05/18	15	62.07	21	61.99	61.80	-6	15,854	-0.04%
2022/05/17	8	61.58	7	61.53	62.50	1	16,321	0.01%
2022/05/16	0	0.00	5	60.30	59.60	-5	17,397	-0.03%
2022/05/13	1	58.90	2	58.60	59.10	-1	18,237	-0.01%
2022/05/12	1	58.30	1	57.50	57.50	0	18,911	0.00%
2022/05/10	3	58.57	4	58.00	58.90	-1	20,231	0.00%
2022/05/09	13.2	57.98	0.4	57.50	57.10	12.8	21,633	0.06%
2022/05/06	16	59.81	0	0.00	60.80	16	22,152	0.07%
2022/05/05	3	60.60	4	60.98	60.60	-1	22,940	0.00%
2022/05/04	4	59.98	1	59.60	59.60	3	23,710	0.01%
2022/05/03	1	59.20	1	59.90	60.50	0	24,349	0.00%
2022/04/29	0.1	60.20	1	60.10	58.70	-1	25,173	0.00%
2022/04/28	4	59.03	2	58.95	58.90	2	25,896	0.01%
2022/04/27	7	57.10	5	57.58	57.90	2	27,075	0.01%
2022/04/26	1	59.90	1	59.20	59.20	0	28,268	0.00%
2022/04/25	1	60.60	6	59.33	59.10	-5	29,290	-0.02%
2022/04/22	6	61.75	8	62.36	62.10	-2	30,060	-0.01%
2022/04/21	1	62.10	1	62.10	62.10	0	30,703	0.00%
2022/04/20	1.1	62.67	1	62.00	62.10	0.1	31,446	0.00%
2022/04/19	1	62.50	4	62.98	62.40	-3	32,364	-0.01%
2022/04/18	3.1	62.10	5	62.22	62.30	-1.9	33,514	-0.01%
2022/04/15	3.1	63.19	2	63.90	62.90	1.1	34,592	0.00%
2022/04/14	1	65.20	14	65.20	65.50	-13	35,611	-0.04%
2022/04/13	0	0.00	2	65.70	65.80	-2	36,100	-0.01%
2022/04/12	1	65.00	3	65.87	64.80	-2	36,756	-0.01%
2022/04/11	12.8	65.77	1	66.30	65.50	11.8	36,704	0.03%
2022/04/08	5	68.68	4	68.50	68.60	1	36,499	0.00%
2022/04/07	3.2	68.94	4	69.28	68.40	-0.8	36,448	0.00%
2022/04/06	3	70.40	4	70.10	70.40	-1	36,319	0.00%
2022/04/01	1.5	70.97	1	70.60	71.20	0.5	36,277	0.00%
2022/03/31	5	71.90	1.9	72.01	71.50	3.1	36,243	0.01%
2022/03/30	16.1	72.99	11	72.52	72.20	5.1	36,175	0.01%
2022/03/29	16.2	73.90	9.2	73.90	73.90	7	35,984	0.02%
2022/03/28	3	69.57	3	69.63	69.80	0	35,529	0.00%
2022/03/25	1	71.20	0	0.00	70.70	1	35,455	0.00%
2022/03/24	3	71.80	1	72.10	72.10	2	35,367	0.01%
2022/03/23	25	72.25	23	72.40	71.60	2	35,323	0.01%
2022/03/22	4	71.90	0	0.00	71.80	4	35,238	0.01%
2022/03/21	5.1	72.03	4	72.10	72.30	1.1	35,157	0.00%
2022/03/18	1.1	70.09	1	71.50	71.80	0.1	35,096	0.00%
2022/03/17	3	71.60	4	70.95	71.60	-1	34,960	0.00%
2022/03/16	14	68.79	13	69.58	68.50	1	34,790	0.00%
2022/03/15	21	68.28	19	69.24	69.40	2	34,637	0.01%
2022/03/14	17	72.02	19	71.26	71.20	-2	34,394	-0.01%
2022/03/11	44	70.88	45	71.21	71.10	-1	34,263	0.00%
2022/03/10	8	71.36	6	71.67	71.00	2	34,145	0.01%
2022/03/09	53	69.54	54	69.67	69.90	-1	33,836	0.00%
2022/03/08	30.2	70.67	35.5	70.71	68.60	-5.3	33,819	-0.02%
2022/03/07	9.6	71.75	13.2	72.16	71.30	-3.6	33,300	-0.01%
2022/03/04	46.2	76.05	16.5	75.50	74.30	29.7	32,853	0.09%
2022/03/03	20	79.45	10	79.47	78.70	10	32,178	0.03%
2022/03/02	44	78.28	40	78.65	78.50	4	31,991	0.01%
2022/03/01	75	78.89	84	79.30	80.10	-9	31,546	-0.03%
2022/02/25	130	81.56	110	80.92	79.00	20	30,972	0.06%	大買/大賣/
2022/02/24	55	87.68	35.1	87.61	85.80	19.9	29,671	0.07%
2022/02/23	66	89.18	73.1	88.75	90.30	-7.1	29,280	-0.02%
2022/02/22	53	88.30	50.1	89.10	86.90	2.9	28,803	0.01%
2022/02/21	48	88.83	52	88.97	88.40	-4	27,971	-0.01%
2022/02/18	51	89.80	28.1	89.72	90.30	23	27,695	0.08%
2022/02/17	32.1	92.65	30	92.65	92.00	2.1	27,061	0.01%
2022/02/16	112.2	95.64	134.1	94.31	91.80	-21.9	26,492	-0.08%	大買/大賣/
2022/02/15	118.3	99.15	99.1	98.33	95.30	19.2	25,583	0.08%	大買/
2022/02/14	51.1	99.41	37	99.03	100.00	14.1	25,125	0.06%
2022/02/11	20.1	101.24	32.3	100.54	100.00	-12.2	24,836	-0.05%
2022/02/10	57	101.94	55	101.38	101.00	2	24,267	0.01%
2022/02/09	114.2	98.23	107.2	99.64	103.50	7	23,517	0.03%	大買/大賣/
2022/02/08	34	95.12	25	93.74	94.80	9	22,098	0.04%
2022/02/07	34.1	92.92	28	93.05	93.40	6	21,517	0.03%
2022/01/26	24.2	89.94	28	90.31	90.00	-3.8	20,715	-0.02%
2022/01/25	31	88.36	30	89.47	86.60	1	20,009	0.00%
2022/01/24	39	91.59	30.4	91.53	90.80	8.6	19,444	0.04%
2022/01/21	45	93.50	73	93.79	91.80	-28	18,561	-0.15%
2022/01/20	85	95.97	62	96.08	96.50	23	17,831	0.13%
2022/01/19	98	94.26	112.7	95.04	95.90	-14.7	16,595	-0.09%	大賣/
2022/01/18	80	94.13	84.3	94.77	91.60	-4.3	15,243	-0.03%
2022/01/17	42.2	92.42	274.3	91.87	94.20	-232.1	14,151	-1.64%	大賣/鉅額交易
2022/01/14	119.2	87.47	199	87.84	88.00	-79.8	13,253	-0.60%	大買/大賣/
2022/01/13	345	89.02	39	91.73	88.60	306	12,515	2.44%	大買/鉅額交易
2022/01/12	68	94.10	69	94.36	92.70	-1	11,747	-0.01%
2022/01/11	117	93.54	114	93.92	92.70	3	10,845	0.03%	大買/大賣/
2022/01/10	96	93.11	102.4	93.03	94.20	-6.4	9,689	-0.07%	大賣/
2022/01/07	51	88.59	78.6	88.80	89.10	-27.6	8,554	-0.32%
2022/01/06	21	84.03	925	83.75	85.20	-904	7,408	-12.20%	大賣/鉅額交易
2022/01/05	633	83.57	96.8	82.31	84.10	536.3	6,874	7.80%	大買/鉅額交易
2022/01/04	185	79.31	9	79.14	79.40	176	6,190	2.84%	大買/鉅額交易
2022/01/03	150	78.53	1	77.50	79.00	149	6,155	2.42%	大買/鉅額交易
2021/12/24	1	76.70	0	0.00	76.20	1	6,253	0.02%
2021/12/21	0	76.10	0	0.00	76.00	0	6,286	0.00%
2021/12/20	16	76.08	0	0.00	75.80	16	6,313	0.25%
2021/12/17	0.2	76.90	0	0.00	76.50	0.2	6,360	0.00%
2021/12/15	0.1	76.80	3	77.10	76.90	-2.9	6,387	-0.05%
2021/12/14	2	76.90	2	77.00	76.80	0	6,431	0.00%
2021/12/10	3	77.30	33	77.47	77.30	-30	6,414	-0.47%
2021/12/08	1	78.70	1	79.90	78.30	0	6,306	0.00%
2021/12/07	0	0.00	2	80.10	79.30	-2	6,251	-0.03%
2021/12/06	0	0.00	2	79.90	80.20	-2	6,240	-0.03%
2021/12/03	7	79.81	4	80.43	79.40	3	6,300	0.05%
2021/12/02	3	81.50	3	80.27	79.10	0	6,285	0.00%
2021/11/30	0	0.00	4	76.85	77.40	-4	6,133	-0.07%
2021/11/29	0	0.00	1	75.40	75.30	-1	6,152	-0.02%
2021/11/26	10	76.24	6	76.47	76.00	4	6,160	0.06%
2021/11/25	1	78.10	1	78.80	78.00	0	6,182	0.00%
2021/11/24	9	79.08	29	79.36	78.70	-20	6,157	-0.32%
2021/11/23	7	81.93	11	81.51	80.20	-4	6,120	-0.07%
2021/11/22	2	80.75	8	80.76	80.40	-6	5,966	-0.10%
2021/11/19	6	78.83	2	79.30	79.00	4	5,948	0.07%
2021/11/18	2	79.40	1	79.40	79.10	1	6,018	0.02%
2021/11/17	1	79.20	3	78.83	78.70	-2	6,031	-0.03%
2021/11/16	8	77.74	13	78.33	77.30	-5	6,117	-0.08%
2021/11/15	0	0.00	1	77.60	77.50	-1	6,384	-0.02%
2021/11/12	18	78.85	4	80.78	77.00	14	6,765	0.21%
2021/11/11	15	80.51	37	80.66	80.90	-22	6,873	-0.32%
2021/11/10	20	78.71	19.5	79.31	80.90	0.5	6,888	0.01%
2021/11/09	0	0.00	1	76.20	75.90	-1	7,171	-0.01%
2021/11/08	3.5	76.35	3	75.60	76.60	0.5	7,199	0.01%
2021/11/05	2.1	76.65	1	76.80	76.90	1.1	7,218	0.01%
2021/11/04	4	76.80	6.1	77.03	76.50	-2.1	7,294	-0.03%
2021/11/03	1	75.60	0	0.00	76.10	1	7,374	0.01%
2021/11/02	12	76.02	10	77.24	74.80	2	7,505	0.03%
2021/11/01	2	76.45	1.3	74.67	76.80	0.7	7,560	0.01%
2021/10/29	0.1	72.60	0	0.00	73.00	0.1	7,549	0.00%
2021/10/28	0	0.00	2	73.50	73.10	-2	7,627	-0.03%
2021/10/27	3.3	72.68	2	73.00	72.90	1.3	7,781	0.02%
2021/10/22	0	0.00	3	72.00	72.60	-3	8,606	-0.03%
2021/10/21	0	0.00	1	71.30	71.80	-1	8,948	-0.01%
2021/10/20	2	72.80	2	73.15	72.60	0	9,167	0.00%
2021/10/19	2	72.70	3.1	72.34	72.50	-1.1	9,722	-0.01%
2021/10/18	2	70.20	2	71.25	70.20	0	9,712	0.00%
2021/10/15	1	68.30	1.1	70.09	70.40	-0.1	9,721	0.00%
2021/10/14	1	67.20	0	0.00	67.50	1	9,735	0.01%
2021/10/13	0.1	68.10	0	0.00	66.90	0.1	9,760	0.00%
2021/10/12	0	68.20	0	0.00	67.90	0	9,755	0.00%
2021/10/08	2	69.50	0.3	69.40	69.40	1.7	9,755	0.02%
2021/10/07	2	68.70	0.2	68.52	69.00	1.9	9,784	0.02%
2021/10/06	3.1	67.91	2	66.40	67.00	1.1	9,789	0.01%
2021/10/05	0.1	66.80	0	0.00	68.90	0.1	9,772	0.00%
2021/10/01	0.4	68.70	0	0.00	68.10	0.4	9,712	0.00%
2021/09/30	0	69.97	1	71.00	71.00	-1	9,687	-0.01%
2021/09/29	0.2	69.95	0	0.00	70.00	0.2	9,686	0.00%
2021/09/28	0	71.40	0	0.00	71.20	0	9,674	0.00%
2021/09/27	0	0.00	2	72.70	72.30	-2	9,687	-0.02%
2021/09/23	5.1	70.17	0	0.00	69.60	5.1	9,649	0.05%
2021/09/22	13.3	69.83	2	70.00	69.80	11.3	9,632	0.12%
2021/09/17	0	0.00	4	71.88	71.80	-4	9,625	-0.04%
2021/09/16	1	71.01	0	0.00	71.10	1	9,620	0.01%
2021/09/15	2	72.90	11	72.79	71.80	-9	9,620	-0.09%
2021/09/14	0	0.00	1	73.60	73.80	-1	9,572	-0.01%
2021/09/13	1	73.10	1	73.40	73.10	0	9,618	0.00%
2021/09/10	1	72.80	0	0.00	73.80	1	9,745	0.01%
2021/09/08	11.1	72.59	7	73.06	72.00	4.1	10,010	0.04%
2021/09/07	9	74.49	2	74.20	74.30	7	9,933	0.07%
2021/09/06	1.2	74.92	9	74.97	74.20	-7.8	9,903	-0.08%
2021/09/03	6.4	76.86	5	76.10	76.60	1.4	9,837	0.01%
2021/09/01	0	0.00	4	77.20	78.30	-4	9,711	-0.04%
2021/08/31	14	77.16	12	77.13	77.30	2	9,659	0.02%
2021/08/27	0	0.00	8	75.51	76.10	-8	9,578	-0.08%
2021/08/26	7	76.10	12	75.13	75.20	-5	9,574	-0.05%
2021/08/25	1	74.80	7	76.14	76.50	-6	9,540	-0.06%
2021/08/24	15	74.93	0	0.00	73.90	15	9,429	0.16%
2021/08/23	13.1	74.72	9	75.08	75.70	4.1	9,357	0.04%
2021/08/20	23.3	74.13	14	74.18	73.30	9.3	9,330	0.10%
2021/08/19	13.2	77.50	16.1	77.18	74.90	-2.9	9,186	-0.03%
2021/08/18	61.1	81.18	23.1	81.09	81.20	38	8,892	0.43%
2021/08/17	42.7	84.33	49	84.33	84.00	-6.4	8,497	-0.07%
2021/08/16	28	83.18	40	82.80	83.90	-12	8,034	-0.15%
2021/08/13	5	81.84	12	82.53	81.40	-7	7,646	-0.09%
2021/08/12	2	75.45	1	75.80	76.00	1	7,064	0.01%
2021/08/11	11.1	75.41	1	75.90	73.90	10.1	7,098	0.14%
2021/08/10	3.1	76.18	1	75.30	74.90	2.1	7,179	0.03%
2021/08/09	1	78.10	8	78.41	77.40	-7	7,331	-0.10%
2021/08/06	11	81.34	21	82.13	80.80	-10	7,261	-0.14%
2021/08/05	9	84.99	18	85.04	84.00	-9	7,248	-0.12%
2021/08/04	6	84.48	19	84.22	84.40	-13	7,301	-0.18%
2021/08/03	24	83.86	10	84.16	83.50	14	7,288	0.19%
2021/08/02	7	84.11	11	83.73	84.30	-4	7,256	-0.06%
2021/07/30	30	83.85	20	84.43	82.00	10	7,091	0.14%
2021/07/29	20	83.34	16.5	82.19	83.80	3.5	6,713	0.05%
2021/07/28	9	79.72	10	78.76	79.40	-1	6,486	-0.02%
2021/07/27	9	82.61	22	82.95	81.70	-13	6,537	-0.20%
2021/07/26	11	81.80	8	81.43	82.30	3	6,339	0.05%
2021/07/23	23	80.83	15	81.60	80.20	8	6,147	0.13%
2021/07/22	4	75.65	3	75.50	75.20	1	5,639	0.02%
2021/07/21	3	72.60	1	71.31	71.20	2	5,646	0.04%
2021/07/20	7	73.04	1	73.60	72.10	6	5,685	0.11%
2021/07/19	1	75.00	0.2	75.20	74.80	0.8	5,711	0.01%
2021/07/15	4	76.25	0	0.00	76.00	4	6,155	0.06%
2021/07/14	0	0.00	1	75.90	75.90	-1	6,469	-0.02%
2021/07/13	8.2	78.78	1	78.50	77.50	7.2	6,575	0.11%
2021/07/12	1	78.00	1	77.60	78.30	0	6,607	0.00%
2021/07/09	1	76.30	0	0.00	76.30	1	6,595	0.02%
2021/07/08	0	77.20	1	77.90	77.10	-1	6,723	-0.01%
2021/07/07	2	77.15	1	77.60	77.00	1	6,822	0.01%
2021/07/06	8	78.39	7	78.61	78.00	1	6,965	0.01%
2021/07/02	0	0.00	1	76.80	77.80	-1	7,272	-0.01%
2021/07/01	3	77.00	2	76.70	76.70	1	7,342	0.01%
2021/06/30	2	78.55	2	78.75	78.50	0	7,399	0.00%
2021/06/29	1	77.70	2	77.85	77.50	-1	7,484	-0.01%
2021/06/28	4	78.25	2.5	78.60	78.20	1.5	7,517	0.02%
2021/06/25	2	80.90	0	0.00	79.60	2	7,529	0.03%
2021/06/24	0	79.40	0	0.00	79.70	0	7,529	0.00%
2021/06/23	1	79.50	0	0.00	79.40	1	7,520	0.01%
2021/06/22	3	79.20	3	80.57	79.40	0	7,527	0.00%
2021/06/21	5	79.56	6	80.53	79.70	-1	7,593	-0.01%
2021/06/18	12	79.97	11	80.84	78.20	1	7,613	0.01%
2021/06/17	0	0.00	24.5	78.63	80.00	-24.5	7,505	-0.33%
2021/06/15	2	76.70	10	76.55	77.50	-8	7,667	-0.10%
2021/06/09	5	75.48	7	75.03	74.60	-2	7,867	-0.03%
2021/06/08	2	76.55	6	77.08	76.10	-4	7,877	-0.05%
2021/06/07	1.2	76.72	9	74.80	77.00	-7.8	7,884	-0.10%
2021/06/04	2	75.02	5	75.90	75.10	-3	7,892	-0.04%
2021/06/03	1	76.60	1	76.70	76.50	0	7,972	0.00%
2021/06/02	3	75.10	0	0.00	76.30	3	8,151	0.04%
2021/06/01	1	75.80	1	76.80	75.90	0	8,275	0.00%
2021/05/31	1	75.10	12.6	75.86	75.50	-11.6	8,555	-0.14%
2021/05/28	0	0.00	9	75.22	76.00	-9	9,043	-0.10%
2021/05/27	1	73.20	1	72.50	73.10	0	9,086	0.00%
2021/05/26	4	72.75	5	72.08	73.10	-1	9,156	-0.01%
2021/05/25	11	70.95	1.5	71.30	70.80	9.5	9,256	0.10%
2021/05/24	0	0.00	3	70.23	70.90	-3	9,310	-0.03%
2021/05/21	16	69.71	15	69.36	69.30	1	9,384	0.01%
2021/05/20	3	69.27	3	68.87	69.10	0	9,449	0.00%
2021/05/19	7	67.81	8	67.28	66.80	-1	9,421	-0.01%
2021/05/18	41	66.14	20	65.93	68.20	21	9,433	0.22%
2021/05/17	12.1	63.89	32	63.35	64.80	-19.9	9,396	-0.21%
2021/05/14	0	0.00	2	62.00	61.80	-2	9,156	-0.02%
2021/05/13	2.1	62.33	1	61.20	61.80	1.1	9,102	0.01%
2021/05/12	6.3	65.27	2	67.80	64.20	4.3	9,007	0.05%
2021/05/11	2.2	72.56	3	71.77	71.20	-0.8	8,858	-0.01%
2021/05/10	0.1	74.50	5	75.96	76.30	-4.9	8,857	-0.06%
2021/05/07	1	74.00	0	0.00	74.90	1	8,907	0.01%
2021/05/06	11	73.55	0	0.00	72.90	11	9,028	0.12%
2021/05/05	6	73.03	0	0.00	72.00	6	9,040	0.07%
2021/05/04	8.2	74.10	23	75.24	73.00	-14.8	9,100	-0.16%
2021/05/03	5.3	78.86	5	78.52	77.90	0.3	9,052	0.00%
2021/04/29	3	80.93	1.5	81.50	80.80	1.5	9,174	0.02%
2021/04/28	8	81.50	7.8	81.31	81.30	0.2	9,278	0.00%
2021/04/27	1	82.30	0	0.00	81.70	1	9,791	0.01%
2021/04/26	3.5	82.28	0	0.00	82.10	3.5	9,888	0.04%
2021/04/23	6	83.17	2	83.25	82.70	4	9,983	0.04%
2021/04/22	2	84.20	3	83.20	82.30	-1	10,015	-0.01%
2021/04/21	21	84.20	17	84.57	83.40	4	9,934	0.04%
2021/04/20	24	85.83	30	85.78	86.00	-6	9,803	-0.06%
2021/04/19	7.5	83.45	3.1	83.96	84.00	4.4	9,789	0.05%
2021/04/16	12	82.65	2	81.90	81.90	10	9,788	0.10%
2021/04/15	1	81.50	0	0.00	82.20	1	9,946	0.01%
2021/04/14	11	81.67	0	0.00	81.20	11	10,053	0.11%
2021/04/13	7.2	82.04	0	0.00	81.60	7.2	10,045	0.07%
2021/04/12	6	83.53	1	83.40	82.30	5	10,087	0.05%
2021/04/09	4	84.35	12	84.65	83.60	-8	10,053	-0.08%
2021/04/08	8	83.19	1	83.50	82.90	7	9,934	0.07%
2021/04/07	4.1	82.61	0	0.00	82.70	4.1	9,982	0.04%
2021/04/06	3	82.50	1	82.20	82.90	2	10,037	0.02%
2021/04/01	1	81.60	0	0.00	81.70	1	10,090	0.01%
2021/03/31	2	82.10	1	82.30	82.10	1	10,134	0.01%
2021/03/30	4	83.10	1.5	83.30	83.00	2.5	10,210	0.02%
2021/03/29	5	83.84	0	0.00	83.50	5	10,311	0.05%
2021/03/26	5	83.60	0	0.00	84.30	5	10,426	0.05%
2021/03/25	6	83.33	5	83.18	83.00	1	10,576	0.01%
2021/03/24	2	83.50	1	83.10	83.10	1	10,717	0.01%
2021/03/23	15	84.67	0	0.00	84.10	15	10,757	0.14%
2021/03/19	10	83.91	5	84.04	83.70	5	10,853	0.05%
2021/03/18	1	85.20	0.5	85.50	85.70	0.5	10,791	0.00%
2021/03/17	0	0.00	1	85.00	84.80	-1	10,871	-0.01%
2021/03/16	4	84.88	3	84.80	85.00	1	10,968	0.01%
2021/03/15	4	85.05	0	0.00	84.70	4	11,109	0.04%
2021/03/12	2	83.60	0	0.00	83.70	2	11,217	0.02%
2021/03/11	2	83.00	0	0.00	83.80	2	11,408	0.02%
2021/03/10	3.2	82.66	2	82.75	82.50	1.2	11,617	0.01%
2021/03/09	7	81.84	5	82.30	82.30	2	11,808	0.02%
2021/03/08	10.5	83.82	12	85.03	83.10	-1.5	11,923	-0.01%
2021/03/05	4	86.38	3	86.20	86.00	1	11,813	0.01%
2021/03/04	50	88.31	43.5	88.36	88.00	6.5	11,800	0.06%
2021/03/03	50	88.36	33.5	87.82	86.90	16.5	11,497	0.14%
2021/03/02	12	85.35	25	85.57	84.70	-13	10,728	-0.12%
2021/02/26	8	85.16	6	85.07	85.80	2	10,785	0.02%
2021/02/25	8	86.20	8	86.58	86.10	0	10,882	0.00%
2021/02/24	3	85.37	3	86.23	85.50	0	10,861	0.00%
2021/02/23	3	85.70	8	85.61	85.50	-5	10,941	-0.05%
2021/02/22	3	85.13	14	85.62	85.20	-11	11,050	-0.10%
2021/02/19	10	84.75	10.3	84.82	84.00	-0.3	11,093	0.00%
2021/02/18	6	84.08	6.2	84.09	83.80	-0.2	11,244	0.00%
2021/02/17	9	82.94	26	82.92	84.20	-17	11,427	-0.15%
2021/02/05	1	80.70	0	0.00	80.60	1	11,468	0.01%
2021/02/04	6	80.45	3	80.00	80.00	3	11,811	0.03%
2021/02/03	18	80.80	0	0.00	80.40	18	12,214	0.15%
2021/02/02	8	81.41	10	81.45	81.20	-2	12,580	-0.02%
2021/02/01	10	80.77	8.5	81.11	80.80	1.5	12,892	0.01%
2021/01/29	4	83.35	3.8	83.08	82.50	0.2	13,188	0.00%
2021/01/28	7.1	82.79	0	0.00	83.10	7.1	13,491	0.05%
2021/01/27	3	84.07	0	0.00	84.90	3	13,657	0.02%
2021/01/26	6	84.23	19	84.29	83.80	-13	14,290	-0.09%
2021/01/25	15	86.22	34	86.49	86.20	-19	14,724	-0.13%
2021/01/22	8	88.21	12	87.08	88.30	-4	15,040	-0.03%
2021/01/21	12	85.80	9	86.61	85.20	3	14,644	0.02%
2021/01/20	64	87.22	85.5	86.59	85.00	-21.5	14,981	-0.14%
2021/01/19	7	83.50	13.7	83.59	84.00	-6.7	12,243	-0.05%
2021/01/18	4	81.60	19.6	82.16	82.30	-15.6	12,257	-0.13%
2021/01/15	7	79.70	7.5	81.51	79.90	-0.5	12,353	0.00%
2021/01/14	6.1	82.34	5	81.68	82.30	1.1	13,122	0.01%
2021/01/13	5	79.88	5.9	79.54	80.50	-0.9	14,496	-0.01%
2021/01/12	13.2	79.08	13.2	79.75	77.40	0	15,443	0.00%
2021/01/11	13	82.92	12.6	83.07	82.80	0.5	13,101	0.00%
2021/01/08	13	84.63	11.6	85.36	84.50	1.4	15,124	0.01%