富采 (3714)-元大-楊梅券商分點個股進出

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
45.65
漲跌
▲0.85
漲幅
+1.90%
成交量
1,861張
產業
上市光電類股
581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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	0.2	44.73	0	0.00	45.65	0.2	3,444	0.00%
2024/11/20	0.1	45.00	0	0.00	44.80	0.1	3,423	0.00%
2024/11/19	0.1	44.90	0.3	44.55	44.55	-0.3	3,410	-0.01%
2024/11/18	0.1	44.65	0	0.00	44.50	0.1	3,402	0.00%
2024/11/14	0	0.00	2	44.33	44.65	-2	3,395	-0.06%
2024/11/13	3.1	44.70	8	44.48	44.30	-5	3,382	-0.15%
2024/11/12	1	45.00	0	0.00	45.00	1	3,391	0.03%
2024/11/11	18.2	45.90	15.8	45.32	45.40	2.3	3,370	0.07%
2024/11/08	3.1	47.20	2.4	48.55	47.10	0.7	3,320	0.02%
2024/11/06	2	47.63	4	47.80	47.35	-2	3,216	-0.06%
2024/11/05	10	48.34	14	48.58	47.90	-4	3,177	-0.13%
2024/11/04	5	46.65	5	47.95	47.40	0	3,119	0.00%
2024/11/01	0.3	46.47	0	0.00	47.05	0.3	3,161	0.01%
2024/10/30	0	0.00	3	46.75	46.75	-3	3,156	-0.10%
2024/10/28	0.1	47.30	0	0.00	47.75	0.1	3,118	0.00%
2024/10/25	2	47.20	1	47.65	47.15	1	3,100	0.03%
2024/10/24	6.1	47.24	5	47.23	47.25	1.1	3,088	0.04%
2024/10/22	2	47.85	1	47.70	48.00	1	3,033	0.03%
2024/10/21	2	48.18	6	47.71	48.35	-4	3,044	-0.13%
2024/10/18	4	47.59	9	47.74	47.35	-5	3,006	-0.17%
2024/10/17	18	47.08	2	46.83	46.65	16	2,910	0.55%
2024/10/16	11	47.01	13.3	47.16	47.00	-2.3	2,763	-0.08%
2024/10/15	0	45.10	0	0.00	44.80	0	2,614	0.00%
2024/10/08	0.1	45.10	1	45.30	45.40	-1	2,636	-0.04%
2024/10/07	0	0.00	0.6	46.55	46.55	-0.6	2,618	-0.02%
2024/10/04	2	46.40	1	45.60	46.10	1	2,614	0.04%
2024/10/01	0.1	44.92	1.6	45.13	45.90	-1.5	2,663	-0.06%
2024/09/30	0.9	45.43	5	45.50	45.40	-4.1	2,686	-0.15%
2024/09/27	0.7	45.43	1.3	45.60	45.50	-0.6	2,681	-0.02%
2024/09/26	2.4	45.32	1	45.45	45.05	1.4	2,676	0.05%
2024/09/25	11.3	47.11	3.1	46.97	46.80	8.2	2,611	0.31%
2024/09/24	0.7	45.50	4	45.54	45.95	-3.3	2,437	-0.13%
2024/09/23	9.6	46.83	14	46.22	46.10	-4.4	2,397	-0.19%
2024/09/20	5	45.10	0	44.50	45.15	5	2,219	0.23%
2024/09/19	0	0.00	1	42.90	43.40	-1	2,130	-0.05%
2024/09/16	1	42.10	0	0.00	43.30	1	2,128	0.05%
2024/09/13	0	0.00	0.1	41.07	41.00	-0.1	2,069	0.00%
2024/09/09	0	0.00	1	40.25	40.90	-1	2,110	-0.05%
2024/09/06	4	40.98	3	41.12	41.20	1	2,095	0.05%
2024/09/04	0	0.00	1	38.55	38.95	-1	2,044	-0.05%
2024/09/03	0	0.00	2.2	41.15	40.70	-2.2	2,076	-0.11%
2024/08/30	1	41.40	0	0.00	42.10	1	2,166	0.05%
2024/08/27	0.1	40.00	0	0.00	40.15	0.1	2,204	0.00%
2024/08/21	0	0.00	2	39.95	39.95	-2	2,655	-0.08%
2024/08/15	0	0.00	2	39.50	39.50	-2	2,832	-0.07%
2024/08/12	0.1	39.05	0	0.00	38.75	0.1	2,953	0.00%
2024/08/09	0	0.00	2	40.25	39.55	-2	2,953	-0.07%
2024/08/08	0	0.00	1	39.60	39.35	-1	2,956	-0.03%
2024/08/07	1	39.65	0	0.00	39.35	1	2,957	0.03%
2024/08/06	0	0.00	1	38.50	38.15	-1	2,983	-0.03%
2024/08/05	8	38.19	20	37.30	37.60	-12	2,954	-0.41%
2024/08/02	0	0.00	4	41.28	40.75	-4	2,920	-0.14%
2024/07/31	0.1	41.40	0	0.00	41.00	0.1	3,002	0.00%
2024/07/30	3	40.45	3.1	41.29	41.10	-0.1	3,033	0.00%
2024/07/29	1.1	41.01	0	0.00	41.00	1.1	3,055	0.03%
2024/07/26	0	0.00	0	41.25	41.15	0	3,076	0.00%
2024/07/22	17	42.01	0	0.00	41.25	17	3,235	0.53%
2024/07/19	9	44.12	0	0.00	43.20	9	3,199	0.28%
2024/07/18	0	0.00	10	45.60	45.60	-10	3,134	-0.32%
2024/07/12	1	45.85	1	46.00	46.05	0	3,126	0.00%
2024/07/11	0	0.00	5	45.44	45.50	-5	3,093	-0.16%
2024/07/10	0.2	45.28	1	44.95	44.95	-0.8	3,110	-0.03%
2024/07/08	3	45.90	5	45.96	46.20	-2	3,106	-0.06%
2024/07/05	0	0.00	3	45.50	46.30	-3	3,148	-0.10%
2024/07/04	6.1	44.87	1.3	44.99	44.95	4.7	3,091	0.15%
2024/07/02	0.1	43.15	0	0.00	43.20	0.1	3,054	0.00%
2024/07/01	2.1	43.20	0	0.00	43.00	2.1	3,041	0.07%
2024/06/28	0.1	43.83	0	0.00	43.45	0.1	3,027	0.00%
2024/06/27	0.1	43.33	0	0.00	43.10	0.1	3,036	0.00%
2024/06/26	10.1	43.60	0	0.00	43.75	10.1	3,039	0.33%
2024/06/25	1	43.60	10	43.86	43.85	-9	3,023	-0.30%
2024/06/24	33.1	44.55	0	0.00	44.15	33.1	3,017	1.10%
2024/06/21	0.1	45.60	0	0.00	45.10	0.1	3,055	0.00%
2024/06/19	10	44.85	0	0.00	44.70	10	3,048	0.33%
2024/06/17	0	45.40	0	0.00	45.25	0	3,042	0.00%
2024/06/14	0.1	44.25	1.5	44.58	44.55	-1.4	3,036	-0.05%
2024/06/13	2.1	43.70	0	0.00	43.55	2.1	3,030	0.07%
2024/06/12	0	0.00	0	43.95	43.40	0	3,042	0.00%
2024/06/07	0.1	43.50	0	0.00	44.95	0.1	3,040	0.00%
2024/06/06	0.1	43.25	0	0.00	43.05	0.1	3,003	0.00%
2024/06/05	1.1	44.27	0	0.00	43.60	1.1	2,978	0.04%
2024/06/03	0.1	45.50	2	45.60	44.90	-2	3,000	-0.06%
2024/05/31	0	45.79	1	45.80	45.70	-1	3,005	-0.03%
2024/05/30	1	45.10	2.5	45.91	45.10	-1.5	3,014	-0.05%
2024/05/29	13.1	47.91	2.1	47.99	47.00	11	2,972	0.37%
2024/05/28	6	48.27	2	48.75	48.40	4	2,912	0.14%
2024/05/23	0	0.00	1	45.60	45.65	-1	2,674	-0.04%
2024/05/22	8	45.60	8	45.20	46.10	0	2,652	0.00%
2024/05/21	0	0.00	0.6	44.90	45.80	-0.6	2,623	-0.02%
2024/05/20	1	44.00	5	45.00	45.10	-4	2,577	-0.16%
2024/05/16	5	43.40	0	0.00	44.35	5	2,553	0.20%
2024/05/14	0.1	43.00	0	0.00	42.80	0.1	2,512	0.00%
2024/05/10	3	42.83	0	0.00	43.00	3	2,501	0.12%
2024/05/09	1	43.50	1	43.45	43.45	0	2,468	0.00%
2024/05/07	1	43.05	3	43.40	43.45	-2	2,434	-0.08%
2024/04/22	0	0.00	2.4	39.35	39.50	-2.4	2,200	-0.11%
2024/04/18	0.1	39.50	0	0.00	39.75	0.1	2,148	0.00%
2024/04/16	0	0.00	2	39.85	38.85	-2	2,150	-0.09%
2024/04/15	0	0.00	0.1	40.20	40.20	-0.1	2,150	0.00%
2024/04/12	0.2	40.10	0	0.00	40.10	0.2	2,277	0.01%
2024/04/11	0.1	40.56	0	0.00	40.60	0.1	2,264	0.00%
2024/04/09	0	0.00	1	39.40	39.05	-1	2,189	-0.05%
2024/04/03	0	0.00	1	38.50	38.60	-1	2,164	-0.05%
2024/04/02	0	39.15	0	0.00	39.05	0	2,178	0.00%
2024/03/29	0.1	38.40	5	38.50	38.30	-4.9	2,202	-0.22%
2024/03/28	0	0.00	4	38.75	38.65	-4	2,226	-0.18%
2024/03/27	0.1	38.85	0	38.80	39.00	0.1	2,225	0.00%
2024/03/26	0.1	38.88	0	0.00	38.60	0.1	2,198	0.00%
2024/03/25	0	0.00	2	40.50	39.80	-2	2,143	-0.09%
2024/03/22	0	0.00	1	39.90	40.05	-1	2,130	-0.05%
2024/03/21	1	40.30	0	0.00	40.25	1	2,121	0.05%
2024/03/20	4	39.85	1	40.00	39.90	3	2,123	0.14%
2024/03/19	1	39.85	0	0.00	39.90	1	2,111	0.05%
2024/03/18	0	0.00	0.3	40.00	40.00	-0.3	2,096	-0.01%
2024/03/14	2	40.00	0	0.00	39.90	2	2,045	0.10%
2024/03/13	0.2	40.52	0	0.00	40.20	0.2	2,022	0.01%
2024/03/11	0.1	40.46	10	40.55	40.70	-9.9	1,992	-0.50%
2024/03/08	0.1	40.15	5	39.95	40.15	-5	1,979	-0.25%
2024/03/06	0	41.85	2.1	41.76	41.95	-2.1	1,868	-0.11%
2024/03/05	3	41.70	10	41.62	42.35	-7	1,845	-0.38%
2024/03/04	1	41.85	21	41.64	41.50	-20	1,815	-1.10%
2024/03/01	1	42.20	0.1	42.20	42.00	0.9	1,773	0.05%
2024/02/27	0	0.00	2	43.40	43.00	-2	1,707	-0.12%
2024/02/23	0	0.00	1	44.50	44.30	-1	1,672	-0.06%
2024/02/21	0	0.00	4	44.90	44.65	-4	1,669	-0.24%
2024/02/20	5	44.90	0	0.00	44.75	5	1,667	0.30%
2024/02/19	0	0.00	0.8	45.08	45.10	-0.8	1,666	-0.05%
2024/02/16	0	43.45	0	0.00	43.70	0	1,655	0.00%
2024/02/15	0	0.00	2	43.00	43.35	-2	1,639	-0.12%
2024/02/05	0.1	42.05	0	0.00	41.95	0.1	1,596	0.01%
2024/01/31	0	42.45	0	0.00	42.05	0	1,576	0.00%
2024/01/29	0.1	42.85	0	0.00	42.60	0.1	1,565	0.01%
2024/01/24	2	43.85	2.1	43.90	43.75	-0.1	1,637	-0.01%
2024/01/22	0.1	42.05	4	42.45	42.60	-3.9	1,614	-0.24%
2024/01/18	0	43.00	0	0.00	42.50	0	1,564	0.00%
2024/01/17	0.1	43.00	0	0.00	42.60	0.1	1,551	0.01%
2024/01/16	0.1	43.64	0	0.00	43.65	0.1	1,514	0.01%
2024/01/12	0.1	44.75	0	0.00	44.35	0.1	1,491	0.01%
2024/01/09	0	0.00	22	46.12	45.25	-22	1,551	-1.42%
2024/01/08	25	46.97	3.1	47.67	46.60	21.9	1,523	1.44%
2024/01/02	0	0.00	8	46.36	46.35	-8	1,371	-0.58%
2023/12/29	1	46.15	0	0.00	46.30	1	1,373	0.07%
2023/12/28	0.8	46.16	0	0.00	46.15	0.8	1,391	0.06%
2023/12/27	3	46.45	0.1	46.30	46.25	2.9	1,379	0.21%
2023/12/26	0	0.00	1.1	46.05	46.10	-1.1	1,356	-0.08%
2023/12/25	7.3	45.64	3.1	45.80	45.60	4.2	1,334	0.31%
2023/12/21	0	0.00	1	43.25	43.40	-1	1,285	-0.08%
2023/12/20	1	43.60	0	0.00	43.65	1	1,283	0.08%
2023/12/19	0.1	44.00	0	0.00	43.40	0.1	1,278	0.01%
2023/12/18	0	45.10	0	0.00	44.65	0	1,273	0.00%
2023/12/13	0	0.00	0	44.50	44.70	0	1,247	0.00%
2023/12/11	0.1	44.60	0	0.00	44.20	0.1	1,270	0.01%
2023/12/08	0	0.00	0.3	44.82	44.60	-0.3	1,272	-0.02%
2023/12/07	0.1	44.50	0	0.00	44.25	0.1	1,277	0.01%
2023/12/05	0	45.30	0	0.00	45.15	0	1,270	0.00%
2023/12/04	8	46.08	16	45.78	45.60	-8	1,269	-0.63%
2023/12/01	30	45.83	24	45.97	45.50	6	1,285	0.47%
2023/11/30	9	45.66	8	45.90	45.85	1	1,280	0.08%
2023/11/29	4	45.80	0	0.00	45.85	4	1,280	0.31%
2023/11/28	0	45.20	0	0.00	45.75	0	1,292	0.00%
2023/11/23	8	45.55	8	45.65	45.35	0	1,285	0.00%
2023/11/22	0	45.05	0	0.00	45.15	0	1,267	0.00%
2023/11/21	2	45.05	3	45.12	45.05	-1	1,267	-0.08%
2023/11/20	4	45.05	4	45.25	45.05	0	1,259	0.00%
2023/11/15	9.1	44.39	4	44.15	44.55	5.1	1,253	0.40%
2023/11/14	4	43.00	4	43.25	43.10	0	1,213	0.00%
2023/11/13	0	0.00	0.1	42.95	42.95	-0.1	1,230	0.00%
2023/11/10	0	0.00	1	42.65	42.65	-1	1,257	-0.08%
2023/11/09	0	0.00	0.3	43.43	43.15	-0.3	1,263	-0.02%
2023/11/07	0	0.00	0.1	43.32	43.20	-0.1	1,324	-0.01%
2023/11/06	8	43.48	8	43.85	43.65	0	1,361	0.00%
2023/11/03	0	0.00	2.1	43.45	43.65	-2.1	1,361	-0.15%
2023/11/02	0	42.60	0	0.00	42.85	0	1,400	0.00%
2023/11/01	3.1	43.76	11	43.29	42.25	-8	1,415	-0.56%
2023/10/31	5	41.70	0	0.00	41.20	5	1,403	0.36%
2023/10/30	2	41.70	0	0.00	41.70	2	1,444	0.14%
2023/10/27	0	0.00	0.1	42.10	41.65	-0.1	1,575	-0.01%
2023/10/24	0.1	41.70	0	0.00	42.10	0.1	1,619	0.00%
2023/10/23	0	41.95	2	41.95	41.65	-2	1,633	-0.12%
2023/10/20	0	0.00	6	41.90	41.90	-6	1,639	-0.37%
2023/10/19	3	42.62	0	0.00	42.35	3	1,649	0.18%
2023/10/18	0	0.00	3	43.23	43.40	-3	1,650	-0.18%
2023/10/17	0	0.00	9	43.05	42.95	-9	1,591	-0.57%
2023/10/16	0.2	43.22	2	43.10	43.00	-1.8	1,599	-0.12%
2023/10/11	1	43.70	0	0.00	43.65	1	1,645	0.06%
2023/10/06	0	0.00	1	43.90	43.70	-1	1,664	-0.06%
2023/10/05	0	0.00	1	43.50	43.90	-1	1,682	-0.06%
2023/10/04	3	42.80	0	0.00	42.85	3	1,694	0.18%
2023/10/03	2	44.05	1	44.65	43.85	1	1,690	0.06%
2023/09/28	1	43.90	3	44.08	43.90	-2	1,759	-0.11%
2023/09/25	1	45.00	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	0.00	1	45.00	45.00	-1	1,800	-0.06%
2023/09/21	0.1	44.80	2	44.70	44.60	-2	1,810	-0.11%
2023/09/20	0	0.00	3	45.85	45.70	-3	1,807	-0.17%
2023/09/15	1	46.30	0	0.00	46.40	1	1,901	0.05%
2023/09/14	0	0.00	1	46.70	46.70	-1	1,927	-0.05%
2023/09/07	0	0.00	2	45.85	45.80	-2	2,241	-0.09%
2023/09/04	3	45.90	0	0.00	45.95	3	2,294	0.13%
2023/09/01	1	46.80	0	0.00	46.70	1	2,337	0.04%
2023/08/25	0	0.00	3	45.05	44.85	-3	2,498	-0.12%
2023/08/23	0	0.00	2	44.75	44.75	-2	2,660	-0.08%
2023/08/21	0	0.00	1	45.00	44.65	-1	2,670	-0.04%
2023/08/18	0.1	45.30	0	0.00	45.00	0.1	2,675	0.00%
2023/08/17	0.1	45.15	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	2	44.55	0	0.00	44.70	2	2,684	0.07%
2023/08/14	1	45.60	0	0.00	45.25	1	2,674	0.04%
2023/08/11	1	46.55	0	0.00	46.60	1	2,659	0.04%
2023/08/10	5	47.21	2	46.85	46.85	3	2,652	0.11%
2023/08/09	3	48.03	0	0.00	48.00	3	2,636	0.11%
2023/08/08	5	48.33	0	0.00	48.10	5	2,635	0.19%
2023/08/07	2.1	48.86	5	49.11	49.20	-2.9	2,614	-0.11%
2023/08/04	4	50.13	0	0.00	49.80	4	2,602	0.15%
2023/08/02	0.1	50.50	1	50.70	50.80	-0.9	2,582	-0.03%
2023/08/01	5	51.88	5.1	51.15	51.60	-0.1	2,620	0.00%
2023/07/31	0.1	49.95	0	0.00	49.45	0.1	2,515	0.00%
2023/07/28	1	49.50	0.6	49.70	49.55	0.4	2,500	0.02%
2023/07/27	1	49.40	0	0.00	49.95	1	2,504	0.04%
2023/07/26	1	48.80	0	0.00	48.80	1	2,499	0.04%
2023/07/25	2	48.58	0	0.00	48.50	2	2,515	0.08%
2023/07/24	1	48.45	0	0.00	48.45	1	2,521	0.04%
2023/07/20	0.1	49.55	0.1	50.00	49.95	0	2,587	0.00%
2023/07/18	1	49.65	0	0.00	49.50	1	2,641	0.04%
2023/07/17	0	0.00	6	48.90	50.50	-6	2,696	-0.22%
2023/07/14	1	49.00	0	0.00	48.90	1	2,714	0.04%
2023/07/12	0	0.00	5	49.20	49.05	-5	2,810	-0.18%
2023/07/11	0	0.00	1	49.50	49.40	-1	2,870	-0.03%
2023/07/10	0	0.00	1	49.05	49.00	-1	2,904	-0.03%
2023/07/07	3	49.47	0	0.00	49.45	3	2,932	0.10%
2023/07/06	2.1	50.75	0	0.00	50.30	2.1	2,992	0.07%
2023/07/05	3	51.43	20	51.20	51.10	-17	2,980	-0.57%
2023/07/03	5.1	51.70	0	0.00	51.60	5.1	3,013	0.17%
2023/06/30	0	0.00	1	51.50	52.00	-1	3,065	-0.03%
2023/06/29	0.1	51.40	0	0.00	51.40	0.1	3,105	0.00%
2023/06/27	6	51.63	0	0.00	51.50	6	3,327	0.18%
2023/06/20	1	53.00	4	53.20	53.10	-3	4,202	-0.07%
2023/06/19	1	53.80	9	53.61	53.80	-8	4,263	-0.19%
2023/06/15	9.1	51.87	3	52.10	51.70	6.1	4,154	0.15%
2023/06/14	6	52.80	3	53.70	52.40	3	4,132	0.07%
2023/06/13	0	0.00	0.2	52.70	53.00	-0.2	4,031	0.00%
2023/06/12	3	52.17	0	0.00	51.90	3	4,001	0.07%
2023/06/08	1	52.90	0	0.00	52.40	1	3,997	0.03%
2023/06/07	20	53.20	0	0.00	53.00	20	4,021	0.50%
2023/06/06	0	0.00	3	52.80	52.70	-3	4,001	-0.07%
2023/06/05	0	0.00	2	52.75	52.60	-2	4,025	-0.05%
2023/06/01	2	51.80	0	0.00	51.60	2	4,083	0.05%
2023/05/31	0.1	51.20	0	0.00	51.20	0.1	4,171	0.00%
2023/05/30	4.1	51.40	2	52.50	51.70	2.1	4,221	0.05%
2023/05/26	1	49.40	5	49.40	49.30	-4	4,208	-0.10%
2023/05/25	2	49.75	0.8	49.55	49.80	1.3	4,252	0.03%
2023/05/19	0	0.00	2	48.55	48.60	-2	4,270	-0.05%
2023/05/18	0	0.00	5	48.49	48.45	-5	4,275	-0.12%
2023/05/17	1	48.20	1	47.55	48.35	0	4,271	0.00%
2023/05/11	2	47.15	1	46.60	46.65	1	4,283	0.02%
2023/05/10	2	47.55	0	0.00	47.40	2	4,273	0.05%
2023/05/09	0	0.00	5.4	47.70	47.65	-5.4	4,302	-0.13%
2023/05/08	4	47.69	2	47.65	47.60	2	4,328	0.05%
2023/05/05	1	49.15	0	0.00	49.05	1	4,276	0.02%
2023/05/04	1	49.70	0	0.00	49.60	1	4,358	0.02%
2023/05/03	3	49.52	0	0.00	49.50	3	4,427	0.07%
2023/05/02	1	49.60	0	0.00	50.10	1	4,478	0.02%
2023/04/26	0	0.00	6	49.39	49.50	-6	4,494	-0.13%
2023/04/25	1.4	50.21	0	0.00	49.70	1.4	4,496	0.03%
2023/04/20	12	53.48	5	52.42	52.30	7	4,709	0.15%
2023/04/19	0	0.00	2	53.80	53.60	-2	4,712	-0.04%
2023/04/18	7	54.57	0.4	54.20	53.90	6.7	4,725	0.14%
2023/04/17	0.3	53.80	0	0.00	53.90	0.3	4,702	0.01%
2023/04/14	1	54.10	2.1	53.72	53.80	-1.1	4,682	-0.02%
2023/04/13	5	53.54	4	53.63	53.00	1.1	4,615	0.02%
2023/04/12	5.1	53.47	0	0.00	53.80	5.1	4,575	0.11%
2023/04/11	1	54.20	4	54.08	54.20	-3	4,542	-0.07%
2023/04/10	1.4	52.16	0	0.00	52.20	1.4	4,466	0.03%
2023/04/07	0.5	52.54	0	0.00	52.40	0.5	4,439	0.01%
2023/04/06	6	52.77	0	0.00	52.30	6	4,413	0.14%
2023/03/31	5	53.36	1	53.40	53.20	4	4,374	0.09%
2023/03/30	0.1	53.20	1	53.40	53.10	-0.9	4,330	-0.02%
2023/03/29	2	53.57	0.7	54.26	53.10	1.3	4,316	0.03%
2023/03/28	2.6	53.62	2.3	53.30	53.30	0.3	4,231	0.01%
2023/03/27	10.4	55.22	12.6	56.35	54.00	-2.2	4,160	-0.05%
2023/03/24	11.6	54.15	20.1	53.61	55.70	-8.5	3,841	-0.22%
2023/03/23	7	51.40	0	0.00	50.70	7	3,376	0.21%
2023/03/22	17	50.34	25	50.20	51.00	-8	3,377	-0.24%
2023/03/21	7	49.30	7	49.40	49.25	0	3,369	0.00%
2023/03/20	14	48.54	14	48.68	48.80	0	3,368	0.00%
2023/03/17	0	48.20	0	0.00	48.25	0	3,403	0.00%
2023/03/16	8	47.73	7	47.94	47.75	1	3,406	0.03%
2023/03/15	0	0.00	4	48.20	48.00	-4	3,425	-0.12%
2023/03/10	1	49.30	0	0.00	48.50	1	3,450	0.03%
2023/03/09	3	50.33	3	50.47	50.00	0	3,442	0.00%
2023/03/08	4	50.90	10	50.87	51.10	-6	3,450	-0.17%
2023/03/07	1	50.20	2.5	50.22	50.50	-1.5	3,408	-0.04%
2023/03/06	6	50.17	1	50.20	50.10	5	3,385	0.15%
2023/03/03	1	48.75	0.4	48.94	48.65	0.6	3,309	0.02%
2023/03/02	2.4	46.34	0	0.00	46.45	2.4	3,204	0.07%
2023/03/01	1.1	47.36	0	47.40	47.15	1.1	3,136	0.04%
2023/02/24	3	49.25	1	49.15	49.15	2	3,040	0.07%
2023/02/23	0	0.00	1	50.50	50.10	-1	3,013	-0.03%
2023/02/22	3	49.18	2	49.30	49.15	1	2,991	0.03%
2023/02/21	1	50.20	0	0.00	50.10	1	3,012	0.03%
2023/02/20	0	0.00	2	50.20	50.40	-2	3,075	-0.07%
2023/02/17	4	50.04	2	49.90	49.80	2	3,135	0.06%
2023/02/16	1	49.25	0	0.00	49.40	1	3,203	0.03%
2023/02/14	1.3	48.82	0	0.00	48.70	1.3	3,360	0.04%
2023/02/09	4	49.65	1	49.60	49.50	3	3,584	0.08%
2023/02/08	2	50.45	1	50.40	50.30	1	3,610	0.03%
2023/02/07	0	0.00	2	50.05	50.40	-2	3,610	-0.06%
2023/02/06	1	50.90	0	0.00	50.20	1	3,620	0.03%
2023/02/03	0	0.00	2	50.90	50.50	-2	3,572	-0.06%
2023/02/02	0	50.90	4	51.18	51.00	-4	3,538	-0.11%
2023/02/01	2	50.75	1	50.60	51.20	1	3,466	0.03%
2023/01/13	1	49.30	1	49.25	48.85	0	3,331	0.00%
2023/01/12	4	49.33	8	49.94	49.30	-4	3,357	-0.12%
2023/01/11	1	50.20	3.3	50.02	50.20	-2.3	3,330	-0.07%
2023/01/10	13	49.86	14.3	49.78	50.10	-1.3	3,233	-0.04%
2023/01/09	1	47.25	3	48.18	48.35	-2	3,069	-0.07%
2023/01/06	2	46.48	0	0.00	46.25	2	3,021	0.07%
2023/01/04	0	0.00	1	46.45	46.60	-1	2,941	-0.03%
2022/12/30	1	44.70	0	0.00	44.75	1	2,972	0.03%
2022/12/29	0.1	45.10	0	0.00	44.90	0.1	2,986	0.00%
2022/12/28	0.1	46.00	1	46.10	45.60	-0.9	3,008	-0.03%
2022/12/26	0.1	46.35	0	0.00	46.40	0.1	3,021	0.00%
2022/12/23	0.1	46.40	0	0.00	46.60	0.1	3,058	0.00%
2022/12/22	2.1	47.05	0	0.00	47.05	2.1	3,086	0.07%
2022/12/20	8	47.05	1	48.40	46.75	7	3,162	0.22%
2022/12/16	0	0.00	1	48.30	48.70	-1	3,311	-0.03%
2022/12/14	11	48.31	14.3	48.69	49.20	-3.3	3,271	-0.10%
2022/12/13	1	47.95	12.6	48.02	48.25	-11.6	3,195	-0.36%
2022/12/12	0	0.00	2	45.30	46.10	-2	3,125	-0.06%
2022/12/09	3	47.72	0	0.00	46.45	3	3,163	0.09%
2022/12/08	1	46.45	0	0.00	46.60	1	3,139	0.03%
2022/12/07	3	46.32	8	46.25	46.10	-5	3,151	-0.16%
2022/12/06	3	47.27	2	47.20	47.10	1	3,142	0.03%
2022/12/05	1	48.30	3	48.20	48.25	-2	3,117	-0.06%
2022/12/02	6	47.68	0	0.00	47.70	6	3,101	0.19%
2022/12/01	3	47.47	1	47.50	47.30	2	3,097	0.06%
2022/11/30	2	46.95	0	0.00	47.00	2	3,108	0.06%
2022/11/29	0	0.00	1	45.45	45.90	-1	3,088	-0.03%
2022/11/28	2	45.35	0.3	45.50	45.70	1.7	3,105	0.05%
2022/11/25	0	0.00	1	46.25	45.95	-1	3,133	-0.03%
2022/11/22	0	0.00	2	45.63	45.75	-2	3,204	-0.06%
2022/11/21	0	0.00	1	45.65	45.55	-1	3,213	-0.03%
2022/11/18	1	45.90	0	0.00	45.75	1	3,220	0.03%
2022/11/17	1	46.50	2	46.38	46.50	-1	3,202	-0.03%
2022/11/16	0	0.00	2	46.55	46.50	-2	3,187	-0.06%
2022/11/15	0	0.00	1.1	46.10	46.20	-1.1	3,176	-0.03%
2022/11/14	0	0.00	2	45.80	46.00	-2	3,231	-0.06%
2022/11/11	2	45.35	3.1	45.00	44.95	-1.1	3,195	-0.04%
2022/11/10	2	44.20	1	44.15	44.45	1	3,173	0.03%
2022/11/09	3	44.18	0	0.00	44.25	3	3,162	0.09%
2022/11/08	2	43.30	2	43.90	42.95	0	3,088	0.00%
2022/11/04	2	41.15	0	0.00	41.55	2	3,092	0.06%
2022/11/02	0	0.00	2	42.53	42.45	-2	3,087	-0.06%
2022/11/01	0	0.00	1	41.30	41.35	-1	3,085	-0.03%
2022/10/28	1	40.55	1.1	41.76	40.55	-0.1	3,167	0.00%
2022/10/25	1	42.85	1.1	41.82	41.80	-0.1	3,245	0.00%
2022/10/19	1	43.45	0	0.00	43.20	1	3,842	0.03%
2022/10/17	0	41.95	0	0.00	43.00	0	3,842	0.00%
2022/10/14	6	43.05	3	42.75	43.00	3	3,880	0.08%
2022/10/13	1	41.40	0	0.00	40.55	1	3,890	0.03%
2022/10/12	0	0.00	9	42.05	42.25	-9	3,880	-0.23%
2022/10/07	0.1	43.20	6	42.93	43.05	-6	3,897	-0.15%
2022/10/05	1	43.70	0	0.00	43.25	1	3,915	0.03%
2022/10/04	0	0.00	1	42.65	43.10	-1	3,920	-0.03%
2022/09/30	0	0.00	33	40.10	41.45	-33	3,944	-0.84%
2022/09/28	1	40.60	1	40.10	40.05	0	4,056	0.00%
2022/09/27	0	41.60	11	40.30	41.70	-11	4,059	-0.27%
2022/09/26	0.1	40.80	20	43.00	40.20	-19.9	4,066	-0.49%
2022/09/23	23.1	44.01	10	44.15	43.90	13.1	4,046	0.32%
2022/09/22	2	44.80	0	0.00	45.45	2	4,042	0.05%
2022/09/21	0	0.00	5	46.00	45.65	-5	4,062	-0.12%
2022/09/20	1.1	46.64	1	46.45	46.30	0.1	4,082	0.00%
2022/09/19	5.2	46.45	0	0.00	46.25	5.2	4,136	0.12%
2022/09/16	6.1	47.06	1	47.00	46.85	5.1	4,217	0.12%
2022/09/15	0.3	48.25	0	0.00	47.80	0.3	4,268	0.01%
2022/09/14	0	0.00	4	48.03	48.15	-4	4,373	-0.09%
2022/09/13	1	48.85	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	0.00	1	49.30	49.35	-1	4,608	-0.02%
2022/09/07	1	48.20	1	48.60	48.15	0	4,792	0.00%
2022/09/06	3	48.50	0	0.00	48.50	3	4,851	0.06%
2022/09/05	3	50.33	0	0.00	50.10	3	4,850	0.06%
2022/09/02	0	0.00	3	51.23	50.80	-3	4,900	-0.06%
2022/08/30	1	51.30	0	0.00	51.40	1	4,966	0.02%
2022/08/29	1.2	49.88	0	0.00	49.90	1.2	4,957	0.02%
2022/08/25	0.4	51.80	3	51.67	51.80	-2.6	5,039	-0.05%
2022/08/24	0.3	50.93	1	51.30	50.60	-0.7	5,118	-0.01%
2022/08/23	0	0.00	1	51.10	50.90	-1	5,206	-0.02%
2022/08/22	1	52.00	2	52.00	51.30	-1	5,278	-0.02%
2022/08/19	0.3	52.80	5	52.82	52.70	-4.7	5,298	-0.09%
2022/08/18	1	51.90	4	51.58	51.30	-3	5,309	-0.06%
2022/08/17	2	51.80	22	52.18	52.30	-20	5,316	-0.38%
2022/08/16	2	51.30	4	51.35	51.40	-2	5,307	-0.04%
2022/08/15	0	0.00	1	51.10	51.30	-1	5,343	-0.02%
2022/08/12	4	50.25	0	0.00	50.40	4	5,469	0.07%
2022/08/11	3	48.68	3	48.80	49.10	0	5,628	0.00%
2022/08/10	1	47.75	1	47.75	47.60	0	5,761	0.00%
2022/08/09	5	47.05	0	0.00	47.35	5	5,969	0.08%
2022/08/08	1	47.30	1	47.65	47.65	0	6,011	0.00%
2022/08/05	3	48.07	3	48.10	48.35	0	6,018	0.00%
2022/08/04	2	47.08	3	47.35	47.50	-1	6,038	-0.02%
2022/08/03	3	47.23	2	47.05	46.95	1	6,057	0.02%
2022/08/02	2	47.63	1	47.40	47.50	1	6,116	0.02%
2022/08/01	1	49.55	4	49.34	49.45	-3	6,186	-0.05%
2022/07/29	10	49.45	1	49.45	49.45	9	6,219	0.14%
2022/07/28	0	0.00	4	49.10	48.70	-4	6,266	-0.06%
2022/07/27	23	49.72	14	49.65	49.65	9	6,253	0.14%
2022/07/26	17	52.54	13	52.62	51.60	4	6,171	0.06%
2022/07/25	0	0.00	1	50.70	51.60	-1	5,855	-0.02%
2022/07/22	11	51.55	1	50.90	51.20	10	5,928	0.17%
2022/07/21	2.1	51.15	1	51.60	51.70	1.1	6,093	0.02%
2022/07/20	1	50.90	1	50.60	50.60	0	6,118	0.00%
2022/07/19	1.1	49.85	1	50.70	50.50	0.1	6,239	0.00%
2022/07/18	11	49.53	2	50.20	50.40	9	6,351	0.14%
2022/07/15	1	48.70	1	49.15	49.30	0	6,377	0.00%
2022/07/14	1	47.75	1	48.30	48.55	0	6,424	0.00%
2022/07/12	0	0.00	1	46.30	46.10	-1	6,520	-0.02%
2022/07/11	1	48.25	0	0.00	48.55	1	6,623	0.02%
2022/07/08	5	48.37	4	48.51	48.50	1	6,674	0.01%
2022/07/07	2	46.13	2.1	46.54	47.85	-0.1	6,678	0.00%
2022/07/06	6.1	47.09	7	46.43	45.65	-0.9	6,726	-0.01%
2022/07/05	10	47.93	18	48.71	48.60	-8	6,922	-0.12%
2022/07/04	0	0.00	1	48.55	47.75	-1	6,924	-0.01%
2022/07/01	1	48.50	14	49.31	47.55	-13	6,997	-0.19%
2022/06/30	3	51.13	3	50.70	50.70	0	6,946	0.00%
2022/06/29	9	52.31	0	0.00	52.60	9	6,934	0.13%
2022/06/28	0	0.00	1	52.30	52.40	-1	6,962	-0.01%
2022/06/27	6	52.10	6	52.20	52.10	0	7,128	0.00%
2022/06/24	9	51.21	12	51.68	51.00	-3	7,542	-0.04%
2022/06/22	0.5	49.80	7	49.65	49.70	-6.5	7,538	-0.09%
2022/06/21	0	0.00	1	51.90	52.00	-1	7,515	-0.01%
2022/06/20	2.3	51.64	7	49.84	49.30	-4.7	7,558	-0.06%
2022/06/17	3.1	52.34	2	52.25	52.10	1.1	7,487	0.01%
2022/06/16	13	54.30	1	54.60	53.90	12	7,518	0.16%
2022/06/15	1.3	56.69	2	57.20	56.50	-0.7	7,647	-0.01%
2022/06/14	3	57.40	1	57.50	57.40	2	7,829	0.03%
2022/06/13	1.1	57.65	1	57.90	57.50	0.1	7,996	0.00%
2022/06/10	1	59.70	1	59.50	59.60	0	8,249	0.00%
2022/06/09	2	60.65	2	60.60	60.70	0	8,367	0.00%
2022/06/08	1	61.70	7	61.23	60.40	-6	8,512	-0.07%
2022/06/07	5.6	61.88	0	0.00	61.90	5.6	8,811	0.06%
2022/06/06	3.3	62.47	1.2	62.49	62.60	2.1	9,027	0.02%
2022/06/02	3	62.97	13.2	62.98	62.30	-10.2	9,578	-0.11%
2022/06/01	5	63.12	1	63.00	62.90	4	10,022	0.04%
2022/05/31	24	63.94	14	63.64	63.50	10	10,685	0.09%
2022/05/30	7	64.00	3	64.03	64.10	4	10,894	0.04%
2022/05/27	2	63.15	1.3	63.22	63.00	0.7	11,305	0.01%
2022/05/26	4	63.08	2.4	63.18	62.50	1.6	11,909	0.01%
2022/05/25	3	62.63	2	62.65	62.60	1	13,324	0.01%
2022/05/24	1.1	62.57	2	62.20	61.40	-0.9	13,840	-0.01%
2022/05/23	1	62.60	24	63.17	62.50	-23	14,306	-0.16%
2022/05/20	16	62.96	128	62.62	63.00	-112	15,161	-0.74%	大賣/鉅額交易
2022/05/19	41	62.84	22	62.81	63.80	19	15,365	0.12%
2022/05/18	29	61.97	23	62.26	61.80	6	15,854	0.04%
2022/05/17	108.2	61.46	13	61.15	62.50	95.2	16,321	0.58%	大買/
2022/05/16	5	59.34	21	59.96	59.60	-16	17,397	-0.09%
2022/05/12	1.8	58.16	2	58.20	57.50	-0.2	18,911	0.00%
2022/05/11	1.1	57.91	2	58.10	58.00	-0.9	19,436	0.00%
2022/05/10	11	58.43	3	57.50	58.90	8	20,231	0.04%
2022/05/09	13.1	58.39	4	57.65	57.10	9.1	21,633	0.04%
2022/05/06	7	60.36	1	60.69	60.80	6	22,152	0.03%
2022/05/05	2	60.70	24	60.78	60.60	-22	22,940	-0.10%
2022/05/04	19.1	59.72	16	59.73	59.60	3.1	23,710	0.01%
2022/05/03	15	60.41	19	59.89	60.50	-4	24,349	-0.02%
2022/04/29	10	58.91	2	59.40	58.70	8	25,173	0.03%
2022/04/28	11	59.00	5	59.18	58.90	6	25,896	0.02%
2022/04/27	9.1	56.95	1	58.00	57.90	8.1	27,075	0.03%
2022/04/26	2.1	59.60	7	59.59	59.20	-5	28,268	-0.02%
2022/04/25	14.1	59.32	20	59.05	59.10	-6	29,290	-0.02%
2022/04/22	2.2	62.73	6	62.53	62.10	-3.8	30,060	-0.01%
2022/04/21	5	62.04	1	62.00	62.10	4	30,703	0.01%
2022/04/20	2.1	61.96	30	62.00	62.10	-27.9	31,446	-0.09%
2022/04/19	2	63.10	3	62.60	62.40	-1	32,364	0.00%
2022/04/18	1	62.00	3	62.37	62.30	-2	33,514	-0.01%
2022/04/15	6.1	63.93	10	63.15	62.90	-3.9	34,592	-0.01%
2022/04/14	3	65.40	4	65.40	65.50	-1	35,611	0.00%
2022/04/13	0	65.80	1	65.50	65.80	-1	36,100	0.00%
2022/04/12	4	65.45	4	64.78	64.80	0	36,756	0.00%
2022/04/11	1.3	65.85	2.3	65.40	65.50	-1	36,704	0.00%
2022/04/08	6	68.58	1	68.80	68.60	5	36,499	0.01%
2022/04/07	13.1	69.64	5	69.85	68.40	8.1	36,448	0.02%
2022/04/06	15.7	70.10	25	70.48	70.40	-9.3	36,319	-0.03%
2022/04/01	2	70.80	3	70.97	71.20	-1	36,277	0.00%
2022/03/31	2	72.00	3	72.10	71.50	-1	36,243	0.00%
2022/03/30	30	73.35	23	72.52	72.20	7	36,175	0.02%
2022/03/29	49	73.67	55.2	73.38	73.90	-6.2	35,984	-0.02%
2022/03/28	1.1	69.94	1	69.80	69.80	0.1	35,529	0.00%
2022/03/25	2.1	71.53	2	70.75	70.70	0.1	35,455	0.00%
2022/03/24	4	71.45	7	71.50	72.10	-3	35,367	-0.01%
2022/03/23	20	72.09	15	72.29	71.60	5	35,323	0.01%
2022/03/22	9	71.97	2	71.60	71.80	7	35,238	0.02%
2022/03/21	7	72.14	16	72.51	72.30	-9	35,157	-0.03%
2022/03/18	11	71.45	8	71.26	71.80	3	35,096	0.01%
2022/03/17	3	71.17	11	71.35	71.60	-8	34,960	-0.02%
2022/03/16	16.1	69.40	7	68.69	68.50	9.1	34,790	0.03%
2022/03/15	11	69.32	19	68.67	69.40	-8	34,637	-0.02%
2022/03/14	18	71.60	10	71.53	71.20	8	34,394	0.02%
2022/03/11	7	71.30	3	71.07	71.10	4	34,263	0.01%
2022/03/10	46.5	71.38	28	71.52	71.00	18.5	34,145	0.05%
2022/03/09	23	69.49	20	69.30	69.90	3	33,836	0.01%
2022/03/08	19.7	69.91	24	70.10	68.60	-4.4	33,819	-0.01%
2022/03/07	31.5	71.76	14	71.82	71.30	17.5	33,300	0.05%
2022/03/04	56.6	75.82	55.3	75.76	74.30	1.3	32,853	0.00%
2022/03/03	37.3	78.96	29	79.13	78.70	8.3	32,178	0.03%
2022/03/02	62.5	78.43	66	78.15	78.50	-3.5	31,991	-0.01%
2022/03/01	71.5	79.45	66.1	79.70	80.10	5.5	31,546	0.02%
2022/02/25	150.5	83.24	110	80.74	79.00	40.5	30,972	0.13%	大買/大賣/
2022/02/24	98.3	87.36	85	86.79	85.80	13.3	29,671	0.04%
2022/02/23	70	88.85	63	89.10	90.30	7	29,280	0.02%
2022/02/22	83.1	88.64	83.1	88.54	86.90	0.1	28,803	0.00%
2022/02/21	34	89.03	32.1	88.91	88.40	2	27,971	0.01%
2022/02/18	78	89.69	93	90.01	90.30	-15	27,695	-0.05%
2022/02/17	129	92.44	116.1	92.37	92.00	12.9	27,061	0.05%	大買/大賣/
2022/02/16	208.3	95.41	169	93.36	91.80	39.3	26,492	0.15%	大買/大賣/
2022/02/15	119.8	98.29	96	97.68	95.30	23.8	25,583	0.09%	大買/
2022/02/14	78	98.60	112	98.35	100.00	-34	25,125	-0.14%	大賣/
2022/02/11	37	100.68	27	101.63	100.00	10	24,836	0.04%
2022/02/10	67.1	101.34	87.1	101.40	101.00	-19.9	24,267	-0.08%
2022/02/09	79.4	97.60	106.1	99.37	103.50	-26.8	23,517	-0.11%	大賣/
2022/02/08	46	93.98	63.7	95.42	94.80	-17.7	22,098	-0.08%
2022/02/07	85	93.22	82.6	93.55	93.40	2.4	21,517	0.01%
2022/01/26	166.6	89.50	185	89.56	90.00	-18.4	20,715	-0.09%	大買/大賣/
2022/01/25	66	89.40	60	88.10	86.60	6	20,009	0.03%
2022/01/24	119	91.77	74.1	91.92	90.80	44.9	19,444	0.23%	大買/
2022/01/21	57	94.04	28	93.50	91.80	29	18,561	0.16%
2022/01/20	170	95.61	131.5	95.84	96.50	38.5	17,831	0.22%	大買/大賣/
2022/01/19	143.1	94.39	150.3	95.07	95.90	-7.2	16,595	-0.04%	大買/大賣/
2022/01/18	103.2	95.09	57.1	93.70	91.60	46.1	15,243	0.30%	大買/
2022/01/17	50.1	91.86	56.5	91.85	94.20	-6.4	14,151	-0.04%
2022/01/14	45	88.56	32.1	88.16	88.00	12.9	13,253	0.10%
2022/01/13	72.2	92.53	53	91.16	88.60	19.2	12,515	0.15%
2022/01/12	41	94.51	73.1	93.97	92.70	-32.1	11,747	-0.27%
2022/01/11	66.2	94.26	81	93.49	92.70	-14.9	10,845	-0.14%
2022/01/10	92.2	93.88	99.6	93.33	94.20	-7.4	9,689	-0.08%
2022/01/07	89.1	88.78	101.4	88.83	89.10	-12.3	8,554	-0.14%	大賣/
2022/01/06	13	84.48	24.2	84.97	85.20	-11.2	7,408	-0.15%
2022/01/05	20	82.57	39.2	83.20	84.10	-19.2	6,874	-0.28%
2022/01/04	4.3	78.64	8	78.90	79.40	-3.8	6,190	-0.06%
2022/01/03	1	78.00	2.5	78.24	79.00	-1.5	6,155	-0.02%
2021/12/30	1	76.30	0	0.00	76.70	1	6,102	0.02%
2021/12/27	0.1	77.20	0	0.00	77.50	0.1	6,224	0.00%
2021/12/24	0	76.70	0	0.00	76.20	0	6,253	0.00%
2021/12/23	0	76.50	0	0.00	76.80	0	6,263	0.00%
2021/12/22	1	76.10	0	0.00	75.90	1	6,285	0.02%
2021/12/21	1	76.00	0	0.00	76.00	1	6,286	0.02%
2021/12/20	1	76.10	0	0.00	75.80	1	6,313	0.02%
2021/12/17	1	77.30	1	76.20	76.50	0	6,360	0.00%
2021/12/16	0	0.00	1	78.10	78.10	-1	6,379	-0.02%
2021/12/15	0	0.00	1	76.90	76.90	-1	6,387	-0.02%
2021/12/14	2.1	77.29	0	0.00	76.80	2.1	6,431	0.03%
2021/12/13	0	78.70	1	79.20	79.50	-1	6,391	-0.02%
2021/12/10	0	77.80	0	0.00	77.30	0	6,414	0.00%
2021/12/09	0	0.00	1.3	79.31	78.50	-1.3	6,350	-0.02%
2021/12/06	1	80.50	2	80.45	80.20	-1	6,240	-0.02%
2021/12/03	1	80.60	0	0.00	79.40	1	6,300	0.02%
2021/12/02	15.1	80.95	17	81.96	79.10	-1.9	6,285	-0.03%
2021/12/01	7.1	78.77	8	79.24	79.60	-0.9	6,132	-0.01%
2021/11/30	0	0.00	2	77.10	77.40	-2	6,133	-0.03%
2021/11/29	2	75.00	2	74.85	75.30	0	6,152	0.00%
2021/11/26	1.1	77.10	1	76.80	76.00	0.1	6,160	0.00%
2021/11/25	2	78.00	1	78.10	78.00	1	6,182	0.02%
2021/11/24	2	78.60	0	0.00	78.70	2	6,157	0.03%
2021/11/23	10	81.22	19	80.86	80.20	-9	6,120	-0.15%
2021/11/22	0	0.00	2	81.10	80.40	-2	5,966	-0.03%
2021/11/19	0	0.00	1	79.10	79.00	-1	5,948	-0.02%
2021/11/18	2	79.60	12	79.61	79.10	-10	6,018	-0.17%
2021/11/17	0	0.00	2	78.60	78.70	-2	6,031	-0.03%
2021/11/16	7	78.20	3	78.03	77.30	4	6,117	0.07%
2021/11/15	3	77.80	5.1	77.82	77.50	-2.1	6,384	-0.03%
2021/11/12	30	79.41	12.2	78.31	77.00	17.8	6,765	0.26%
2021/11/11	18.1	79.82	19	80.65	80.90	-0.9	6,873	-0.01%
2021/11/10	4	78.65	15	79.35	80.90	-11	6,888	-0.16%
2021/11/09	0	76.60	0	0.00	75.90	0	7,171	0.00%
2021/11/08	0	0.00	0.4	75.10	76.60	-0.4	7,199	-0.01%
2021/11/05	3	76.87	4	77.25	76.90	-1	7,218	-0.01%
2021/11/04	4	77.45	6	77.03	76.50	-2	7,294	-0.03%
2021/11/03	0	0.00	1	76.20	76.10	-1	7,374	-0.01%
2021/11/02	2	76.00	0	0.00	74.80	2	7,505	0.03%
2021/11/01	3	75.97	7	76.20	76.80	-4	7,560	-0.05%
2021/10/29	0	0.00	0.1	73.00	73.00	-0.1	7,549	0.00%
2021/10/28	0	0.00	1.5	73.40	73.10	-1.5	7,627	-0.02%
2021/10/27	1	72.90	1	72.70	72.90	0	7,781	0.00%
2021/10/26	0	0.00	1	72.40	71.60	-1	8,181	-0.01%
2021/10/22	0	0.00	1	72.90	72.60	-1	8,606	-0.01%
2021/10/19	1	72.30	1	72.70	72.50	0	9,722	0.00%
2021/10/18	1	71.10	0	0.00	70.20	1	9,712	0.01%
2021/10/15	2	69.90	1	70.30	70.40	1	9,721	0.01%
2021/10/13	0.5	67.90	0	0.00	66.90	0.5	9,760	0.01%
2021/10/12	0	0.00	2	68.40	67.90	-2	9,755	-0.02%
2021/10/08	0	0.00	5	69.90	69.40	-5	9,755	-0.05%
2021/10/07	1	68.30	1	69.10	69.00	0	9,784	0.00%
2021/10/06	0	0.00	10	66.60	67.00	-10	9,789	-0.10%
2021/10/05	1	67.00	0	0.00	68.90	1	9,772	0.01%
2021/10/04	0	0.00	9	67.84	67.10	-9	9,757	-0.09%
2021/10/01	6	69.68	5	68.90	68.10	1	9,712	0.01%
2021/09/30	5	70.14	10.5	71.00	71.00	-5.5	9,687	-0.06%
2021/09/29	7	69.89	0	0.00	70.00	7	9,686	0.07%
2021/09/28	1	71.30	5	71.50	71.20	-4	9,674	-0.04%
2021/09/24	2	71.75	6	72.68	72.40	-4	9,693	-0.04%
2021/09/23	1.2	70.25	1	71.40	69.60	0.2	9,649	0.00%
2021/09/22	3	69.87	2	69.80	69.80	1	9,632	0.01%
2021/09/17	6	70.47	5	71.70	71.80	1	9,625	0.01%
2021/09/16	3	71.03	11	71.50	71.10	-8	9,620	-0.08%
2021/09/15	16	72.51	3	72.10	71.80	13	9,620	0.14%
2021/09/14	7	73.16	6	73.63	73.80	1	9,572	0.01%
2021/09/13	2	73.15	1	73.40	73.10	1	9,618	0.01%
2021/09/10	5	72.80	15	72.97	73.80	-10	9,745	-0.10%
2021/09/09	8	72.21	4	72.50	72.80	4	9,923	0.04%
2021/09/08	8.1	73.05	0	0.00	72.00	8.1	10,010	0.08%
2021/09/07	9	74.08	4	74.20	74.30	5	9,933	0.05%
2021/09/06	4	74.73	1	74.90	74.20	3	9,903	0.03%
2021/09/03	5	76.20	0	0.00	76.60	5	9,837	0.05%
2021/09/02	2.1	78.87	3	77.80	76.80	-0.9	9,771	-0.01%
2021/09/01	1	78.10	7	76.60	78.30	-6	9,711	-0.06%
2021/08/31	3	77.80	8	77.23	77.30	-5	9,659	-0.05%
2021/08/30	6	76.05	0	0.00	76.30	6	9,577	0.06%
2021/08/27	3	75.90	6	75.62	76.10	-3	9,578	-0.03%
2021/08/26	7.1	75.06	1	75.90	75.20	6.1	9,574	0.06%
2021/08/25	9	76.29	14	76.44	76.50	-5	9,540	-0.05%
2021/08/24	6	74.22	1	75.40	73.90	5	9,429	0.05%
2021/08/23	7	74.41	5	74.10	75.70	2	9,357	0.02%
2021/08/20	24	74.20	9	73.69	73.30	15	9,330	0.16%
2021/08/19	16.1	77.88	13	77.52	74.90	3.1	9,186	0.03%
2021/08/18	42	81.24	13	80.93	81.20	29	8,892	0.33%
2021/08/17	20	84.56	41	84.81	84.00	-21	8,497	-0.25%
2021/08/16	13	82.08	20	83.09	83.90	-7	8,034	-0.09%
2021/08/13	21	81.88	21	83.02	81.40	0	7,646	0.00%
2021/08/11	1	74.50	0	0.00	73.90	1	7,098	0.01%
2021/08/10	1	75.30	2	76.80	74.90	-1	7,179	-0.01%
2021/08/09	1	79.00	2	78.80	77.40	-1	7,331	-0.01%
2021/08/06	2	80.95	9	80.80	80.80	-7	7,261	-0.10%
2021/08/05	5	84.94	2	84.80	84.00	3	7,248	0.04%
2021/08/04	0	0.00	2	84.50	84.40	-2	7,301	-0.03%
2021/08/03	3	83.50	0	0.00	83.50	3	7,288	0.04%
2021/08/02	11	83.13	5	83.94	84.30	6	7,256	0.08%
2021/07/30	15	84.49	32	83.61	82.00	-17	7,091	-0.24%
2021/07/29	2	82.60	9.4	82.67	83.80	-7.4	6,713	-0.11%
2021/07/28	1	77.20	6	78.28	79.40	-5	6,486	-0.08%
2021/07/27	5	83.93	4	83.48	81.70	1	6,537	0.02%
2021/07/26	6	81.15	14.1	81.82	82.30	-8.1	6,339	-0.13%
2021/07/23	4.7	80.38	18	81.77	80.20	-13.3	6,147	-0.22%
2021/07/22	1	75.00	0	0.00	75.20	1	5,639	0.02%
2021/07/20	6.8	73.08	0.3	72.60	72.10	6.5	5,685	0.11%
2021/07/19	4.2	75.36	0	0.00	74.80	4.2	5,711	0.07%
2021/07/16	0	0.00	2	76.80	76.00	-2	5,860	-0.03%
2021/07/15	5	75.98	2	75.95	76.00	3	6,155	0.05%
2021/07/14	1.2	75.93	1	76.00	75.90	0.2	6,469	0.00%
2021/07/13	2	78.60	2	78.70	77.50	0	6,575	0.00%
2021/07/12	2	78.15	3	78.30	78.30	-1	6,607	-0.02%
2021/07/09	2	76.80	0	0.00	76.30	2	6,595	0.03%
2021/07/07	0	0.00	6	77.23	77.00	-6	6,822	-0.09%
2021/07/06	1.1	78.21	0	0.00	78.00	1.1	6,965	0.02%
2021/07/05	1	79.00	1	79.30	79.10	0	7,200	0.00%
2021/07/02	0	0.00	1	77.80	77.80	-1	7,272	-0.01%
2021/07/01	4	77.03	3	77.27	76.70	1	7,342	0.01%
2021/06/30	0	0.00	1	78.90	78.50	-1	7,399	-0.01%
2021/06/28	7	78.56	3	78.47	78.20	4	7,517	0.05%
2021/06/25	1	80.20	2	80.50	79.60	-1	7,529	-0.01%
2021/06/24	0	0.00	3	79.80	79.70	-3	7,529	-0.04%
2021/06/23	0	0.00	7	79.57	79.40	-7	7,520	-0.09%
2021/06/22	4.2	79.49	2	79.40	79.40	2.2	7,527	0.03%
2021/06/21	12	80.29	7	80.04	79.70	5	7,593	0.07%
2021/06/18	2.2	81.27	5	80.00	78.20	-2.8	7,613	-0.04%
2021/06/17	2	78.55	16	78.02	80.00	-14	7,505	-0.19%
2021/06/16	0.1	76.30	1.8	77.06	76.60	-1.7	7,592	-0.02%
2021/06/15	0	0.00	1	77.00	77.50	-1	7,667	-0.01%
2021/06/10	0.1	75.10	0	0.00	75.20	0.1	7,783	0.00%
2021/06/07	2	75.95	8	75.09	77.00	-6	7,884	-0.08%
2021/06/04	0	0.00	1	75.70	75.10	-1	7,892	-0.01%
2021/06/03	2	77.00	2.5	76.92	76.50	-0.5	7,972	-0.01%
2021/06/02	0	0.00	11	75.33	76.30	-11	8,151	-0.13%
2021/06/01	0	0.00	2	76.40	75.90	-2	8,275	-0.02%
2021/05/28	0	0.00	2	76.00	76.00	-2	9,043	-0.02%
2021/05/27	6	72.78	0	0.00	73.10	6	9,086	0.07%
2021/05/26	3.8	72.29	2.5	72.68	73.10	1.3	9,156	0.01%
2021/05/25	1	71.00	1	71.00	70.80	0	9,256	0.00%
2021/05/21	6	69.62	0	0.00	69.30	6	9,384	0.06%
2021/05/20	0	0.00	2	69.30	69.10	-2	9,449	-0.02%
2021/05/19	0	0.00	10	66.91	66.80	-10	9,421	-0.11%
2021/05/18	2	66.30	3	67.20	68.20	-1	9,433	-0.01%
2021/05/17	2	66.05	5	65.76	64.80	-3	9,396	-0.03%
2021/05/14	13	62.90	1	61.40	61.80	12	9,156	0.13%
2021/05/13	6.5	60.77	5	61.66	61.80	1.5	9,102	0.02%
2021/05/12	14.1	65.89	16	66.92	64.20	-2	9,007	-0.02%
2021/05/11	3	73.83	1	71.50	71.20	2	8,858	0.02%
2021/05/10	0	0.00	1	74.70	76.30	-1	8,857	-0.01%
2021/05/07	3	74.23	1.7	74.68	74.90	1.3	8,907	0.01%
2021/05/06	4	72.78	1	72.70	72.90	3	9,028	0.03%
2021/05/05	2.1	73.77	2	72.10	72.00	0.1	9,040	0.00%
2021/05/04	10	74.84	1.5	75.00	73.00	8.5	9,100	0.09%
2021/05/03	10	79.32	5	79.42	77.90	5	9,052	0.06%
2021/04/29	4.1	80.89	2	81.60	80.80	2.1	9,174	0.02%
2021/04/28	1.1	81.71	2	81.40	81.30	-0.9	9,278	-0.01%
2021/04/27	3.1	81.90	5	81.80	81.70	-1.9	9,791	-0.02%
2021/04/26	13.2	82.49	0.1	82.90	82.10	13.1	9,888	0.13%
2021/04/23	9	83.78	20	83.06	82.70	-11	9,983	-0.11%
2021/04/22	23	83.00	8	82.95	82.30	15	10,015	0.15%
2021/04/21	28.4	84.80	72	84.28	83.40	-43.6	9,934	-0.44%
2021/04/20	24.2	86.09	15.5	85.91	86.00	8.7	9,803	0.09%
2021/04/19	36	84.04	22	83.70	84.00	14	9,789	0.14%
2021/04/16	22.1	82.05	0	82.10	81.90	22.1	9,788	0.23%
2021/04/15	5	81.90	2	81.40	82.20	3	9,946	0.03%
2021/04/14	40.5	81.72	4.5	82.99	81.20	36	10,053	0.36%
2021/04/13	5	81.96	12	81.65	81.60	-7	10,045	-0.07%
2021/04/12	12	83.55	6	84.38	82.30	6	10,087	0.06%
2021/04/09	19.2	84.00	6	84.20	83.60	13.2	10,053	0.13%
2021/04/08	5	83.24	0	0.00	82.90	5	9,934	0.05%
2021/04/07	6	82.65	7	82.67	82.70	-1	9,982	-0.01%
2021/04/06	9	82.92	4	82.83	82.90	5	10,037	0.05%
2021/04/01	12	81.88	11	81.61	81.70	1	10,090	0.01%
2021/03/31	11.1	82.72	1	82.30	82.10	10.1	10,134	0.10%
2021/03/30	11.3	83.45	1	83.40	83.00	10.3	10,210	0.10%
2021/03/29	4	83.83	1	84.48	83.50	3	10,311	0.03%
2021/03/26	0	0.00	2	83.90	84.30	-2	10,426	-0.02%
2021/03/25	0.2	83.10	0	0.00	83.00	0.2	10,576	0.00%
2021/03/24	1	82.90	10	83.20	83.10	-9	10,717	-0.08%
2021/03/23	5	85.02	15	84.83	84.10	-10	10,757	-0.09%
2021/03/22	1	83.50	0.5	84.00	84.50	0.5	10,753	0.00%
2021/03/19	8	83.93	1	83.60	83.70	7	10,853	0.06%
2021/03/18	13	85.85	1.5	85.50	85.70	11.5	10,791	0.11%
2021/03/17	7	85.17	10	85.58	84.80	-3	10,871	-0.03%
2021/03/16	4	84.55	5	84.80	85.00	-1	10,968	-0.01%
2021/03/15	2	84.60	5	84.80	84.70	-3	11,109	-0.03%
2021/03/12	2	83.50	0	0.00	83.70	2	11,217	0.02%
2021/03/11	1	83.50	0	0.00	83.80	1	11,408	0.01%
2021/03/10	3	82.77	5	82.66	82.50	-2	11,617	-0.02%
2021/03/09	10.2	82.89	0	0.00	82.30	10.2	11,808	0.09%
2021/03/08	6.4	84.72	2	83.60	83.10	4.4	11,923	0.04%
2021/03/05	12	86.57	0	0.00	86.00	12	11,813	0.10%
2021/03/04	3.1	88.03	20	88.62	88.00	-17	11,800	-0.14%
2021/03/03	12	88.18	20.5	87.92	86.90	-8.5	11,497	-0.07%
2021/03/02	8	85.64	14	86.11	84.70	-6	10,728	-0.06%
2021/02/26	10	84.98	6	85.40	85.80	4	10,785	0.04%
2021/02/25	6	85.92	22	86.18	86.10	-16	10,882	-0.15%
2021/02/24	4	85.65	8	86.21	85.50	-4	10,861	-0.04%
2021/02/23	1	85.00	3.5	84.86	85.50	-2.5	10,941	-0.02%
2021/02/22	12	85.40	7	85.39	85.20	5	11,050	0.05%
2021/02/19	2.5	84.36	8	84.58	84.00	-5.5	11,093	-0.05%
2021/02/18	4.5	84.12	5	84.46	83.80	-0.5	11,244	0.00%
2021/02/17	3	82.33	15	82.16	84.20	-12	11,427	-0.11%
2021/02/05	5	80.78	0	0.00	80.60	5	11,468	0.04%
2021/02/03	7	80.80	10	80.60	80.40	-3	12,214	-0.02%
2021/02/02	6	80.88	6	81.30	81.20	0	12,580	0.00%
2021/02/01	11	80.72	4	80.95	80.80	7	12,892	0.05%
2021/01/29	21	83.33	4	83.35	82.50	17	13,188	0.13%
2021/01/28	16	82.96	6.8	82.66	83.10	9.3	13,491	0.07%
2021/01/27	4.1	83.77	8	83.83	84.90	-3.9	13,657	-0.03%
2021/01/26	12	84.63	6	85.07	83.80	6	14,290	0.04%
2021/01/25	19.3	86.90	9	86.32	86.20	10.3	14,724	0.07%
2021/01/22	17	86.98	17.3	87.25	88.30	-0.3	15,040	0.00%
2021/01/21	13	86.58	5.6	86.88	85.20	7.4	14,644	0.05%
2021/01/20	46	86.79	32.4	86.21	85.00	13.6	14,981	0.09%
2021/01/19	5.1	83.13	5	83.44	84.00	0.1	12,243	0.00%
2021/01/18	1.6	81.97	10	81.10	82.30	-8.4	12,257	-0.07%
2021/01/15	7	81.43	3.5	79.93	79.90	3.5	12,353	0.03%
2021/01/14	8	82.01	25	82.36	82.30	-17	13,122	-0.13%
2021/01/13	3	80.40	21.5	79.63	80.50	-18.5	14,496	-0.13%
2021/01/12	24	78.79	1.5	79.67	77.40	22.5	15,443	0.15%
2021/01/11	11	83.15	21.8	83.59	82.80	-10.8	13,101	-0.08%
2021/01/08	18.5	84.42	38.2	84.69	84.50	-19.7	15,124	-0.13%