富采 (3714)-大昌券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股▲1.28%
579人加入追蹤

立即追蹤
本地時間:14:30

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

富采 (3714)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	8	42.16	42.90	-8	2,278	-0.35%
2024/04/26	12	41.17	5	41.47	41.15	7	2,234	0.31%
2024/04/25	10	40.28	1	40.25	40.40	9	2,153	0.42%
2024/04/24	11	39.85	0	0.00	40.30	11	2,143	0.51%
2024/04/22	0	0.00	12	39.27	39.50	-12	2,200	-0.55%
2024/04/19	7	38.49	1	38.60	38.55	6	2,174	0.28%
2024/04/18	15	39.68	1	39.75	39.75	14	2,148	0.65%
2024/04/17	0	0.00	1	39.20	39.40	-1	2,144	-0.05%
2024/04/15	0	0.00	2	40.30	40.20	-2	2,150	-0.09%
2024/04/12	1	40.10	0	0.00	40.10	1	2,277	0.04%
2024/04/11	2	40.20	1	40.20	40.60	1	2,264	0.04%
2024/04/10	0	0.00	20	39.95	39.90	-20	2,195	-0.91%
2024/04/09	1	39.00	0	0.00	39.05	1	2,189	0.05%
2024/04/08	6	38.53	0	0.00	38.55	6	2,167	0.28%
2024/04/02	1	39.05	0	0.00	39.05	1	2,178	0.05%
2024/03/29	1	38.30	0	0.00	38.30	1	2,202	0.05%
2024/03/26	24	39.38	0	0.00	38.60	24	2,198	1.09%
2024/03/22	0	0.00	1	40.00	40.05	-1	2,130	-0.05%
2024/03/21	1	40.10	0	0.00	40.25	1	2,121	0.05%
2024/03/20	2	39.90	0	0.00	39.90	2	2,123	0.09%
2024/03/19	3	39.90	0	0.00	39.90	3	2,111	0.14%
2024/03/18	3	40.05	7	40.11	40.00	-4	2,096	-0.19%
2024/03/15	1	39.45	0	0.00	39.65	1	2,075	0.05%
2024/03/14	1	40.05	1	40.35	39.90	0	2,045	0.00%
2024/03/13	1	40.20	2	40.18	40.20	-1	2,022	-0.05%
2024/03/12	1	40.85	1	41.05	41.00	0	2,006	0.00%
2024/03/11	1	40.35	0	0.00	40.70	1	1,992	0.05%
2024/03/08	3	40.20	0	0.00	40.15	3	1,979	0.15%
2024/03/07	11	41.06	0	0.00	40.95	11	1,919	0.57%
2024/03/05	7	41.42	3	42.32	42.35	4	1,845	0.22%
2024/03/04	13	41.50	10	41.58	41.50	3	1,815	0.17%
2024/03/01	11	42.10	0	0.00	42.00	11	1,773	0.62%
2024/02/29	3	42.72	0	0.00	42.90	3	1,732	0.17%
2024/02/27	22	42.90	0	0.00	43.00	22	1,707	1.29%
2024/02/26	1	43.70	4	43.45	43.45	-3	1,700	-0.18%
2024/02/23	19	44.54	10	44.45	44.30	9	1,672	0.54%
2024/02/22	0	45.12	0	0.00	44.95	0	1,673	0.00%
2024/02/21	1	44.60	0.2	44.65	44.65	0.8	1,669	0.05%
2024/02/20	0	44.85	0	0.00	44.75	0	1,667	0.00%
2024/02/19	0	0.00	86	45.28	45.10	-86	1,666	-5.16%
2024/02/16	0	0.00	1	43.75	43.70	-1	1,655	-0.06%
2024/02/15	0	41.90	4	43.08	43.35	-4	1,639	-0.24%
2024/02/05	2	41.90	5	41.95	41.95	-3	1,596	-0.19%
2024/02/02	0.2	42.40	0	0.00	42.40	0.2	1,587	0.01%
2024/01/31	2	42.30	0	0.00	42.05	2	1,576	0.13%
2024/01/30	3	42.03	0	0.00	42.00	3	1,569	0.19%
2024/01/29	1	42.65	0	0.00	42.60	1	1,565	0.06%
2024/01/25	20	43.75	10	43.65	43.40	10	1,583	0.63%
2024/01/24	0	0.00	1	44.10	43.75	-1	1,637	-0.06%
2024/01/23	36	43.03	11	42.89	42.85	25	1,631	1.53%
2024/01/22	4	41.66	7	42.53	42.60	-3	1,614	-0.19%
2024/01/19	108	42.50	0	0.00	43.05	108	1,569	6.88%	大買/鉅額交易
2024/01/18	0	0.00	1	42.90	42.50	-1	1,564	-0.06%
2024/01/17	19	43.07	0	0.00	42.60	19	1,551	1.22%
2024/01/16	15	43.56	1	43.65	43.65	14	1,514	0.92%
2024/01/15	70	44.60	0	0.00	44.60	70	1,477	4.74%
2024/01/12	1	44.45	2	44.85	44.35	-1	1,491	-0.07%
2024/01/11	1	44.75	0	0.00	45.05	1	1,498	0.07%
2024/01/10	1	44.85	0	0.00	44.50	1	1,561	0.06%
2024/01/09	3	45.58	9	46.20	45.25	-6	1,551	-0.39%
2024/01/08	15	47.63	9	47.74	46.60	6	1,523	0.39%
2024/01/04	21	44.84	0	0.00	44.70	21	1,385	1.52%
2024/01/03	20	45.15	0	0.00	45.05	20	1,395	1.43%
2023/12/27	15	46.28	51	46.25	46.25	-36	1,379	-2.61%
2023/12/26	0	0.00	3	45.93	46.10	-3	1,356	-0.22%
2023/12/25	1	45.20	6	45.45	45.60	-5	1,334	-0.37%
2023/12/22	0	0.00	1	44.40	44.00	-1	1,290	-0.08%
2023/12/21	1	43.20	0.1	43.45	43.40	0.9	1,285	0.07%
2023/12/19	12	43.64	0	0.00	43.40	12	1,278	0.94%
2023/12/15	10	45.35	0	0.00	45.35	10	1,268	0.79%
2023/12/14	1	45.30	1	45.25	45.20	0	1,257	0.00%
2023/12/13	1	44.45	0	0.00	44.70	1	1,247	0.08%
2023/12/12	13	44.20	0	0.00	44.25	13	1,256	1.03%
2023/12/11	1	44.40	0	0.00	44.20	1	1,270	0.08%
2023/12/07	20	44.48	0	0.00	44.25	20	1,277	1.57%
2023/12/06	1	44.90	0	0.00	44.95	1	1,274	0.08%
2023/12/05	2	45.25	0	0.00	45.15	2	1,270	0.16%
2023/12/01	3	45.68	0	0.00	45.50	3	1,285	0.23%
2023/11/30	0	0.00	2	45.90	45.85	-2	1,280	-0.16%
2023/11/29	0	0.00	1	45.95	45.85	-1	1,280	-0.08%
2023/11/28	0	0.00	1	45.90	45.75	-1	1,292	-0.08%
2023/11/27	22	45.30	1	45.50	44.90	21	1,281	1.64%
2023/11/21	2	45.10	0	0.00	45.05	2	1,267	0.16%
2023/11/20	0	0.00	1	45.20	45.05	-1	1,259	-0.08%
2023/11/17	1	44.60	1	44.70	44.70	0	1,245	0.00%
2023/11/15	2	44.48	12	44.66	44.55	-10	1,253	-0.80%
2023/11/14	9	42.97	0	0.00	43.10	9	1,213	0.74%
2023/11/06	0	0.00	1	43.70	43.65	-1	1,361	-0.07%
2023/11/03	0	0.00	2	43.40	43.65	-2	1,361	-0.15%
2023/11/02	1	42.55	0.6	42.75	42.85	0.5	1,400	0.03%
2023/11/01	1	42.25	2	43.50	42.25	-1	1,415	-0.07%
2023/10/31	0	0.00	1	42.30	41.20	-1	1,403	-0.07%
2023/10/27	0	0.00	1	41.90	41.65	-1	1,575	-0.06%
2023/10/25	1	42.80	0.1	42.70	42.50	0.9	1,602	0.05%
2023/10/17	1	43.45	1	43.20	42.95	0	1,591	0.00%
2023/10/11	0	0.00	1	43.65	43.65	-1	1,645	-0.06%
2023/10/05	0	0.00	1	43.95	43.90	-1	1,682	-0.06%
2023/10/03	0	0.00	2	44.00	43.85	-2	1,690	-0.12%
2023/10/02	1	44.25	4	44.14	44.15	-3	1,720	-0.17%
2023/09/28	2	44.15	2	44.00	43.90	0	1,759	0.00%
2023/09/26	2	44.75	0	0.00	44.40	2	1,788	0.11%
2023/09/25	2	45.00	2	44.90	44.90	0	1,794	0.00%
2023/09/22	0	0.00	2	44.98	45.00	-2	1,800	-0.11%
2023/09/19	0	0.00	1	45.95	45.80	-1	1,845	-0.05%
2023/09/14	0	0.00	2	46.58	46.70	-2	1,927	-0.10%
2023/09/13	0	0.00	1	46.10	46.10	-1	2,019	-0.05%
2023/09/12	0	0.00	3	46.27	46.10	-3	2,056	-0.15%
2023/09/11	2	45.30	0	0.00	45.30	2	2,084	0.10%
2023/09/07	2	46.00	0	0.00	45.80	2	2,241	0.09%
2023/09/05	0	0.00	1	46.40	46.40	-1	2,265	-0.04%
2023/09/04	2	46.05	0	0.00	45.95	2	2,294	0.09%
2023/09/01	0	0.00	2	46.78	46.70	-2	2,337	-0.09%
2023/08/31	0	0.00	3	45.62	45.45	-3	2,350	-0.13%
2023/08/30	0	0.00	1	45.80	45.80	-1	2,411	-0.04%
2023/08/28	3	44.70	0	0.00	44.60	3	2,465	0.12%
2023/08/24	1	45.00	0	0.00	45.00	1	2,643	0.04%
2023/08/22	10	44.42	0	0.00	44.40	10	2,670	0.37%
2023/08/18	0	0.00	4	45.28	45.00	-4	2,675	-0.15%
2023/08/16	1	44.80	0	0.00	44.70	1	2,684	0.04%
2023/08/14	1	45.80	1	45.65	45.25	0	2,674	0.00%
2023/08/11	3	46.78	0	0.00	46.60	3	2,659	0.11%
2023/08/10	2	47.43	0.5	47.35	46.85	1.5	2,652	0.06%
2023/08/09	6.1	47.91	2	47.90	48.00	4.1	2,636	0.16%
2023/08/08	9	48.28	4	48.53	48.10	5	2,635	0.19%
2023/08/07	1	48.80	1	49.50	49.20	0	2,614	0.00%
2023/08/02	5	50.48	36	50.93	50.80	-31	2,582	-1.20%
2023/08/01	19	52.54	8	52.31	51.60	11	2,620	0.42%
2023/07/31	0	0.00	3	49.75	49.45	-3	2,515	-0.12%
2023/07/28	10	49.45	0	0.00	49.55	10	2,500	0.40%
2023/07/27	10	49.85	11	49.48	49.95	-1	2,504	-0.04%
2023/07/26	1	49.50	0	0.00	48.80	1	2,499	0.04%
2023/07/25	1	48.45	0	0.00	48.50	1	2,515	0.04%
2023/07/24	0	0.00	4	48.55	48.45	-4	2,521	-0.16%
2023/07/21	0	0.00	2	49.40	49.15	-2	2,528	-0.08%
2023/07/20	0	0.00	0	49.35	49.95	0	2,587	0.00%
2023/07/19	1	49.40	5	49.08	49.10	-4	2,594	-0.15%
2023/07/18	3	50.10	1	49.75	49.50	2	2,641	0.08%
2023/07/17	9	50.10	9	50.17	50.50	0	2,696	0.00%
2023/07/14	6	48.98	3	49.35	48.90	3	2,714	0.11%
2023/07/13	6	49.18	14	49.14	48.80	-8	2,804	-0.29%
2023/07/12	4	49.33	0	0.00	49.05	4	2,810	0.14%
2023/07/11	1	49.55	0	0.00	49.40	1	2,870	0.03%
2023/07/07	19	49.54	4	49.45	49.45	15	2,932	0.51%
2023/07/06	23	50.60	6	51.15	50.30	17	2,992	0.57%
2023/07/05	4	51.35	3	51.20	51.10	1	2,980	0.03%
2023/07/04	4	51.58	0	0.00	51.40	4	2,987	0.13%
2023/06/30	1	51.30	1	51.60	52.00	0	3,065	0.00%
2023/06/29	2	51.50	2	51.94	51.40	0	3,105	0.00%
2023/06/28	4	51.35	0	0.00	51.20	4	3,222	0.12%
2023/06/27	16	51.66	0	0.00	51.50	16	3,327	0.48%
2023/06/26	0	0.00	3.2	53.36	53.10	-3.2	3,678	-0.09%
2023/06/21	2	53.15	16	53.98	53.10	-14	4,167	-0.34%
2023/06/20	2.2	53.02	3	53.23	53.10	-0.8	4,202	-0.02%
2023/06/19	4	53.55	7	53.77	53.80	-3	4,263	-0.07%
2023/06/16	0	0.00	2	52.20	52.20	-2	4,183	-0.05%
2023/06/15	3	51.87	6	51.88	51.70	-3	4,154	-0.07%
2023/06/14	1	53.70	14	52.88	52.40	-13	4,132	-0.31%
2023/06/13	12	52.91	5	52.94	53.00	7	4,031	0.17%
2023/06/12	1	52.00	2	52.00	51.90	-1	4,001	-0.02%
2023/06/09	1	52.30	5	52.50	52.50	-4	3,996	-0.10%
2023/06/08	4	52.60	1	52.80	52.40	3	3,997	0.08%
2023/06/07	9	53.09	7	53.19	53.00	2	4,021	0.05%
2023/06/06	0	0.00	4	52.75	52.70	-4	4,001	-0.10%
2023/06/05	0	0.00	5	52.66	52.60	-5	4,025	-0.12%
2023/06/02	3	51.47	0	0.00	51.40	3	4,000	0.07%
2023/06/01	12	52.08	2	51.85	51.60	10	4,083	0.24%
2023/05/31	4	50.98	1	51.30	51.20	3	4,171	0.07%
2023/05/30	9	51.79	13	51.73	51.70	-4	4,221	-0.09%
2023/05/24	1	49.70	1	49.70	49.70	0	4,264	0.00%
2023/05/23	0	0.00	2	49.55	49.55	-2	4,253	-0.05%
2023/05/22	1	49.00	8	49.27	49.40	-7	4,259	-0.16%
2023/05/19	0	0.00	7	48.60	48.60	-7	4,270	-0.16%
2023/05/18	0	0.00	2	48.48	48.45	-2	4,275	-0.05%
2023/05/17	0	0.00	3	48.30	48.35	-3	4,271	-0.07%
2023/05/16	0	0.00	3	47.47	47.60	-3	4,252	-0.07%
2023/05/15	8	46.32	2	46.53	46.55	6	4,249	0.14%
2023/05/12	0	0.00	6	46.66	47.05	-6	4,265	-0.14%
2023/05/11	3	46.92	2	47.00	46.65	1	4,283	0.02%
2023/05/10	0	0.00	7	47.55	47.40	-7	4,273	-0.16%
2023/05/09	2	47.60	0	0.00	47.65	2	4,302	0.05%
2023/05/08	16	47.86	0	0.00	47.60	16	4,328	0.37%
2023/05/05	1	49.15	0	0.00	49.05	1	4,276	0.02%
2023/05/04	1	49.60	1	49.70	49.60	0	4,358	0.00%
2023/05/03	3	49.45	2	49.50	49.50	1	4,427	0.02%
2023/04/28	1	49.65	1	50.40	49.90	0	4,512	0.00%
2023/04/27	2	49.05	0	0.00	49.35	2	4,492	0.04%
2023/04/26	3	49.23	1.9	49.35	49.50	1.1	4,494	0.02%
2023/04/25	16	50.09	2	51.20	49.70	14	4,496	0.31%
2023/04/24	0	0.00	1	51.70	51.60	-1	4,486	-0.02%
2023/04/21	17	51.44	3	51.27	51.00	14	4,586	0.31%
2023/04/20	4	52.25	11	52.85	52.30	-7	4,709	-0.15%
2023/04/19	0	0.00	7.8	53.64	53.60	-7.8	4,712	-0.17%
2023/04/18	14	54.14	5	54.34	53.90	9	4,725	0.19%
2023/04/14	0	0.00	2.3	54.24	53.80	-2.3	4,682	-0.05%
2023/04/13	1	53.00	0	0.00	53.00	1	4,615	0.02%
2023/04/12	14	53.39	1	53.70	53.80	13	4,575	0.28%
2023/04/11	4	54.15	7	53.77	54.20	-3	4,542	-0.07%
2023/04/10	9	52.29	1	52.00	52.20	8	4,466	0.18%
2023/04/07	2	52.35	2	52.50	52.40	0	4,439	0.00%
2023/04/06	5	52.60	4	52.35	52.30	1	4,413	0.02%
2023/03/31	3.5	53.61	2	54.10	53.20	1.5	4,374	0.03%
2023/03/30	6	53.42	3	53.17	53.10	3	4,330	0.07%
2023/03/29	12	53.92	2	53.10	53.10	10	4,316	0.23%
2023/03/28	11	53.40	8	53.84	53.30	3	4,231	0.07%
2023/03/27	23	55.21	14	55.39	54.00	9	4,160	0.22%
2023/03/24	17.5	54.24	216	54.51	55.70	-198.5	3,841	-5.17%	大賣/鉅額交易
2023/03/23	14	50.81	1	51.50	50.70	13	3,376	0.39%
2023/03/22	0	0.00	19	50.83	51.00	-19	3,377	-0.56%
2023/03/21	5	49.70	1	49.50	49.25	4	3,369	0.12%
2023/03/20	0	0.00	1	48.80	48.80	-1	3,368	-0.03%
2023/03/17	0	0.00	1	48.40	48.25	-1	3,403	-0.03%
2023/03/16	1.2	47.55	0	0.00	47.75	1.2	3,406	0.04%
2023/03/15	1	48.01	20	48.65	48.00	-19	3,425	-0.55%
2023/03/14	6	48.11	4	48.19	48.15	2	3,446	0.06%
2023/03/13	1	47.85	1	48.50	48.85	0	3,453	0.00%
2023/03/10	5	48.92	0	0.00	48.50	5	3,450	0.14%
2023/03/09	65	50.20	0	0.00	50.00	65	3,442	1.89%
2023/03/08	0	51.00	20	50.95	51.10	-20	3,450	-0.58%
2023/03/07	1	50.00	12	50.50	50.50	-11	3,408	-0.32%
2023/03/06	21	50.06	56	50.06	50.10	-35	3,385	-1.03%
2023/03/03	40	48.05	33	47.73	48.65	7	3,309	0.21%
2023/03/02	6	46.46	2	46.45	46.45	4	3,204	0.12%
2023/03/01	24	46.97	12	47.11	47.15	12	3,136	0.38%
2023/02/24	2	49.15	0	0.00	49.15	2	3,040	0.07%
2023/02/23	15	50.18	15	50.83	50.10	0	3,013	0.00%
2023/02/22	2.2	49.30	0	0.00	49.15	2.2	2,991	0.07%
2023/02/20	0	0.00	2	50.10	50.40	-2	3,075	-0.07%
2023/02/17	1	50.10	1	50.00	49.80	0	3,135	0.00%
2023/02/16	18.2	49.36	3	49.30	49.40	15.2	3,203	0.47%
2023/02/15	1	48.60	4	48.58	48.35	-3	3,309	-0.09%
2023/02/14	6	48.86	0	0.00	48.70	6	3,360	0.18%
2023/02/13	1	48.50	1	48.60	48.60	0	3,486	0.00%
2023/02/10	7	49.10	7	48.91	48.60	0	3,575	0.00%
2023/02/09	1	49.50	0	0.00	49.50	1	3,584	0.03%
2023/02/08	0.2	50.60	0	0.00	50.30	0.2	3,610	0.01%
2023/02/07	1	49.35	1	50.40	50.40	0	3,610	0.00%
2023/02/02	7	51.13	8	51.30	51.00	-1	3,538	-0.03%
2023/02/01	3	51.10	4	50.80	51.20	-1	3,466	-0.03%
2023/01/31	1	50.50	1	49.95	50.00	0	3,418	0.00%
2023/01/30	2	49.43	1	49.35	49.15	1	3,377	0.03%
2023/01/17	2	48.83	0	0.00	48.75	2	3,342	0.06%
2023/01/16	3	48.62	2	48.80	48.75	1	3,342	0.03%
2023/01/13	2	48.83	1	48.95	48.85	1	3,331	0.03%
2023/01/12	3	49.70	0	0.00	49.30	3	3,357	0.09%
2023/01/11	1	50.40	10	50.54	50.20	-9	3,330	-0.27%
2023/01/10	17	49.93	17	49.59	50.10	0	3,233	0.00%
2023/01/09	0	0.00	33	48.02	48.35	-33	3,069	-1.08%
2023/01/06	37	46.80	7	46.81	46.25	30	3,021	0.99%
2023/01/05	4	47.91	3	47.73	48.05	1	3,003	0.03%
2023/01/04	0	0.00	4	45.96	46.60	-4	2,941	-0.14%
2023/01/03	2	44.58	7	44.77	45.10	-5	2,957	-0.17%
2022/12/30	18	44.95	0	0.00	44.75	18	2,972	0.61%
2022/12/29	2	44.78	1	45.10	44.90	1	2,986	0.03%
2022/12/28	4	45.85	1	45.60	45.60	3	3,008	0.10%
2022/12/26	1	46.10	1	46.45	46.40	0	3,021	0.00%
2022/12/23	0	0.00	4	46.45	46.60	-4	3,058	-0.13%
2022/12/22	2	46.98	1	47.05	47.05	1	3,086	0.03%
2022/12/21	0	0.00	1	47.85	47.00	-1	3,128	-0.03%
2022/12/20	2	47.62	2	47.28	46.75	0	3,162	0.00%
2022/12/19	1	47.60	0	0.00	48.45	1	3,271	0.03%
2022/12/16	0	0.00	1	48.25	48.70	-1	3,311	-0.03%
2022/12/15	0	0.00	2	48.95	48.85	-2	3,281	-0.06%
2022/12/14	5	48.44	9	49.04	49.20	-4	3,271	-0.12%
2022/12/13	2	48.20	8	47.91	48.25	-6	3,195	-0.19%
2022/12/12	1	45.35	2	45.70	46.10	-1	3,125	-0.03%
2022/12/09	3	46.70	4.5	46.88	46.45	-1.5	3,163	-0.05%
2022/12/08	0	0.00	1	46.60	46.60	-1	3,139	-0.03%
2022/12/07	2	46.72	2	46.10	46.10	0	3,151	0.00%
2022/12/06	2	47.23	2	47.23	47.10	0	3,142	0.00%
2022/12/02	1	47.55	3	47.95	47.70	-2	3,101	-0.06%
2022/12/01	4	47.61	1	47.50	47.30	3	3,097	0.10%
2022/11/30	2	46.38	1	47.05	47.00	1	3,108	0.03%
2022/11/29	1	45.95	0	0.00	45.90	1	3,088	0.03%
2022/11/28	1	45.30	2	45.38	45.70	-1	3,105	-0.03%
2022/11/25	0	0.00	2	46.35	45.95	-2	3,133	-0.06%
2022/11/24	0	0.00	1	46.55	46.50	-1	3,140	-0.03%
2022/11/22	2	45.50	0	0.00	45.75	2	3,204	0.06%
2022/11/21	1	45.70	0	0.00	45.55	1	3,213	0.03%
2022/11/18	0	45.75	0	0.00	45.75	0	3,220	0.00%
2022/11/17	1	46.20	1	46.35	46.50	0	3,202	0.00%
2022/11/16	1	46.60	2	46.55	46.50	-1	3,187	-0.03%
2022/11/15	1	45.50	10	46.08	46.20	-9	3,176	-0.28%
2022/11/14	3	46.15	6	45.97	46.00	-3	3,231	-0.09%
2022/11/11	14	45.35	11	44.94	44.95	3	3,195	0.09%
2022/11/10	12	44.18	1	44.10	44.45	11	3,173	0.35%
2022/11/09	6	43.89	12	44.13	44.25	-6	3,162	-0.19%
2022/11/08	5	42.89	5	43.08	42.95	0	3,088	0.00%
2022/11/04	9	41.22	1	41.30	41.55	8	3,092	0.26%
2022/11/02	1	41.55	4	42.31	42.45	-3	3,087	-0.10%
2022/11/01	0	0.00	3	41.40	41.35	-3	3,085	-0.10%
2022/10/31	1	41.10	0	0.00	41.10	1	3,138	0.03%
2022/10/28	2	40.95	0	0.00	40.55	2	3,167	0.06%
2022/10/27	7	42.05	6	42.34	42.60	1	3,166	0.03%
2022/10/26	44	41.21	36	41.38	41.25	8	3,229	0.25%
2022/10/25	6	41.71	2	41.80	41.80	4	3,245	0.12%
2022/10/24	1	42.35	0	0.00	42.35	1	3,269	0.03%
2022/10/21	2	42.75	0	0.00	42.15	2	3,345	0.06%
2022/10/20	5	42.69	1	43.30	43.30	4	3,516	0.11%
2022/10/19	0	0.00	7	43.71	43.20	-7	3,842	-0.18%
2022/10/18	14	43.41	2	43.50	43.65	12	3,831	0.31%
2022/10/17	0	43.00	0	0.00	43.00	0	3,842	0.00%
2022/10/14	1	42.20	7	42.91	43.00	-6	3,880	-0.15%
2022/10/13	5	41.64	6	41.81	40.55	-1	3,890	-0.03%
2022/10/12	0	0.00	2	42.05	42.25	-2	3,880	-0.05%
2022/10/11	0	0.00	12.5	42.16	41.90	-12.5	3,898	-0.32%
2022/10/07	6	43.03	5	43.45	43.05	1	3,897	0.03%
2022/10/06	3	43.50	4	43.70	43.50	-1	3,908	-0.03%
2022/10/05	1	43.35	2.3	43.59	43.25	-1.3	3,915	-0.03%
2022/10/04	4	42.84	8	42.81	43.10	-4	3,920	-0.10%
2022/10/03	0	0.00	4	40.85	41.65	-4	3,915	-0.10%
2022/09/30	1	40.50	1	41.00	41.45	0	3,944	0.00%
2022/09/29	0	0.00	3	40.67	40.90	-3	3,985	-0.08%
2022/09/28	11	40.45	17	40.69	40.05	-6	4,056	-0.15%
2022/09/27	4	40.36	7	41.09	41.70	-3	4,059	-0.07%
2022/09/26	4	41.64	4	41.29	40.20	0	4,066	0.00%
2022/09/23	5	44.20	7	44.01	43.90	-2	4,046	-0.05%
2022/09/22	7	44.75	3.2	45.10	45.45	3.8	4,042	0.09%
2022/09/21	3	45.85	0	0.00	45.65	3	4,062	0.07%
2022/09/19	9	46.29	2	46.25	46.25	7	4,136	0.17%
2022/09/16	7	46.99	0	0.00	46.85	7	4,217	0.17%
2022/09/15	2	47.93	1	48.25	47.80	1	4,268	0.02%
2022/09/14	0	0.00	2	47.90	48.15	-2	4,373	-0.05%
2022/09/13	2	48.95	4.5	49.57	48.75	-2.5	4,449	-0.06%
2022/09/12	1	49.20	2	49.60	49.35	-1	4,608	-0.02%
2022/09/07	2	47.98	2	48.45	48.15	0	4,792	0.00%
2022/09/06	7	48.78	1	48.50	48.50	6	4,851	0.12%
2022/09/02	6	51.33	5	51.14	50.80	1	4,900	0.02%
2022/09/01	9.9	51.53	13	51.57	51.60	-3.1	4,929	-0.06%
2022/08/31	8	51.79	5	51.60	51.60	3	4,911	0.06%
2022/08/30	1	50.20	8	51.34	51.40	-7	4,966	-0.14%
2022/08/29	2	49.93	6	49.95	49.90	-4	4,957	-0.08%
2022/08/25	10	51.76	1	51.60	51.80	9	5,039	0.18%
2022/08/23	12	50.71	3	50.83	50.90	9	5,206	0.17%
2022/08/22	5	51.86	2	51.70	51.30	3	5,278	0.06%
2022/08/19	13	52.88	5	52.58	52.70	8	5,298	0.15%
2022/08/18	13	51.92	4	51.58	51.30	9	5,309	0.17%
2022/08/17	2	51.70	9	52.07	52.30	-7	5,316	-0.13%
2022/08/16	2	51.20	4	51.40	51.40	-2	5,307	-0.04%
2022/08/15	1	50.30	2	51.15	51.30	-1	5,343	-0.02%
2022/08/12	2	50.50	5	50.34	50.40	-3	5,469	-0.05%
2022/08/11	0	0.00	3.1	48.89	49.10	-3.1	5,628	-0.05%
2022/08/10	1.1	47.01	2	47.40	47.60	-0.9	5,761	-0.02%
2022/08/09	4.3	47.04	3	47.28	47.35	1.3	5,969	0.02%
2022/08/08	6	47.53	7	47.41	47.65	-1	6,011	-0.02%
2022/08/05	1	48.30	3	48.18	48.35	-2	6,018	-0.03%
2022/08/04	4	46.94	7	47.20	47.50	-3	6,038	-0.05%
2022/08/03	3	47.00	3	47.47	46.95	0	6,057	0.00%
2022/08/02	7	47.54	3	47.40	47.50	4	6,116	0.07%
2022/08/01	1	49.15	0	0.00	49.45	1	6,186	0.02%
2022/07/29	5	49.48	4	49.54	49.45	1	6,219	0.02%
2022/07/28	19	49.11	3	48.70	48.70	16	6,266	0.26%
2022/07/27	22	49.55	12	49.53	49.65	10	6,253	0.16%
2022/07/26	13	52.85	11	52.18	51.60	2	6,171	0.03%
2022/07/25	2.3	51.06	0	0.00	51.60	2.3	5,855	0.04%
2022/07/22	0	0.00	4	51.43	51.20	-4	5,928	-0.07%
2022/07/21	17	51.05	20	51.27	51.70	-3	6,093	-0.05%
2022/07/20	8	50.91	5	50.84	50.60	3	6,118	0.05%
2022/07/19	2	50.50	4	50.10	50.50	-2	6,239	-0.03%
2022/07/18	2	50.18	15	50.26	50.40	-13	6,351	-0.20%
2022/07/15	11	49.35	5	49.25	49.30	6	6,377	0.09%
2022/07/14	0	0.00	3	48.32	48.55	-3	6,424	-0.05%
2022/07/13	0	0.00	2	47.90	47.35	-2	6,440	-0.03%
2022/07/12	4	46.71	3	46.77	46.10	1	6,520	0.02%
2022/07/08	0	0.00	5	48.61	48.50	-5	6,674	-0.07%
2022/07/07	3	46.77	8	46.79	47.85	-5	6,678	-0.07%
2022/07/06	21	46.88	7	46.94	45.65	14	6,726	0.21%
2022/07/05	3	47.93	4	48.69	48.60	-1	6,922	-0.01%
2022/07/04	6	47.81	2	47.88	47.75	4	6,924	0.06%
2022/07/01	40	49.69	2	49.03	47.55	38	6,997	0.54%
2022/06/30	35	51.88	7	51.01	50.70	28	6,946	0.40%
2022/06/29	5	52.68	4	52.55	52.60	1	6,934	0.01%
2022/06/28	0	0.00	6	52.53	52.40	-6	6,962	-0.09%
2022/06/27	0	0.00	19	52.38	52.10	-19	7,128	-0.27%
2022/06/24	1	51.10	2	52.05	51.00	-1	7,542	-0.01%
2022/06/23	1	49.50	1	50.00	49.45	0	7,530	0.00%
2022/06/22	3	50.88	2	50.70	49.70	1	7,538	0.01%
2022/06/21	0	0.00	5	51.50	52.00	-5	7,515	-0.07%
2022/06/20	21	50.10	1	49.55	49.30	20	7,558	0.26%
2022/06/17	6	52.13	8	52.46	52.10	-2	7,487	-0.03%
2022/06/16	14	54.64	4	55.33	53.90	10	7,518	0.13%
2022/06/15	17	57.15	21	57.30	56.50	-4	7,647	-0.05%
2022/06/14	2	57.10	0	0.00	57.40	2	7,829	0.03%
2022/06/13	3	57.80	0	0.00	57.50	3	7,996	0.04%
2022/06/10	5	59.58	3	59.73	59.60	2	8,249	0.02%
2022/06/09	1	60.40	1	60.70	60.70	0	8,367	0.00%
2022/06/08	9	61.26	0	0.00	60.40	9	8,512	0.11%
2022/06/07	0	0.00	0	62.00	61.90	0	8,811	0.00%
2022/06/06	2	62.25	1.3	62.42	62.60	0.7	9,027	0.01%
2022/06/02	2	62.75	0	0.00	62.30	2	9,578	0.02%
2022/06/01	4	62.88	2	63.10	62.90	2	10,022	0.02%
2022/05/31	6	63.95	5	63.74	63.50	1	10,685	0.01%
2022/05/30	6	63.62	5	64.26	64.10	1	10,894	0.01%
2022/05/27	0	0.00	4	63.28	63.00	-4	11,305	-0.04%
2022/05/26	5	63.00	1	63.10	62.50	4	11,909	0.03%
2022/05/25	0	0.00	2	62.40	62.60	-2	13,324	-0.02%
2022/05/24	2	61.55	1	61.90	61.40	1	13,840	0.01%
2022/05/23	5	62.78	3	63.00	62.50	2	14,306	0.01%
2022/05/20	8	63.08	5	62.86	63.00	3	15,161	0.02%
2022/05/19	21	62.79	22	62.78	63.80	-1	15,365	-0.01%
2022/05/18	8	62.13	8	62.01	61.80	0	15,854	0.00%
2022/05/17	25	61.34	27	61.48	62.50	-2	16,321	-0.01%
2022/05/16	1	60.10	7	60.07	59.60	-6	17,397	-0.03%
2022/05/13	1	58.60	4	58.98	59.10	-3	18,237	-0.02%
2022/05/12	1	57.70	7	58.33	57.50	-6	18,911	-0.03%
2022/05/11	3	57.77	1	58.20	58.00	2	19,436	0.01%
2022/05/10	3	57.43	7	58.19	58.90	-4	20,231	-0.02%
2022/05/09	5	57.64	1	57.60	57.10	4	21,633	0.02%
2022/05/06	0	0.00	3	59.57	60.80	-3	22,152	-0.01%
2022/05/05	1	60.30	2	61.20	60.60	-1	22,940	0.00%
2022/05/04	3	59.67	1	59.70	59.60	2	23,710	0.01%
2022/05/03	1	59.90	5	60.32	60.50	-4	24,349	-0.02%
2022/04/29	1	58.70	0	0.00	58.70	1	25,173	0.00%
2022/04/28	6	59.47	5	59.14	58.90	1	25,896	0.00%
2022/04/27	6	57.10	12	57.67	57.90	-6	27,075	-0.02%
2022/04/26	0	0.00	1	60.10	59.20	-1	28,268	0.00%
2022/04/25	11.1	59.63	4	59.60	59.10	7.1	29,290	0.02%
2022/04/22	7	62.50	6	62.48	62.10	1	30,060	0.00%
2022/04/21	4	62.10	35	62.20	62.10	-31	30,703	-0.10%
2022/04/20	39.2	62.03	0	0.00	62.10	39.2	31,446	0.12%
2022/04/19	2	62.80	4	62.80	62.40	-2	32,364	-0.01%
2022/04/18	4	62.28	0	0.00	62.30	4	33,514	0.01%
2022/04/15	19	63.29	13	63.91	62.90	6	34,592	0.02%
2022/04/14	3	65.03	1	65.40	65.50	2	35,611	0.01%
2022/04/13	5	65.58	4	65.45	65.80	1	36,100	0.00%
2022/04/12	9	64.82	8	65.60	64.80	1	36,756	0.00%
2022/04/11	12	65.53	9	66.20	65.50	3	36,704	0.01%
2022/04/08	8	68.64	11	68.63	68.60	-3	36,499	-0.01%
2022/04/07	7	69.29	6	68.83	68.40	1	36,448	0.00%
2022/04/06	1	69.90	3	70.23	70.40	-2	36,319	-0.01%
2022/04/01	2	70.95	1	70.90	71.20	1	36,277	0.00%
2022/03/31	3	71.90	18	71.83	71.50	-15	36,243	-0.04%
2022/03/30	25.1	72.72	10	72.62	72.20	15.1	36,175	0.04%
2022/03/29	33	73.18	31	73.70	73.90	2	35,984	0.01%
2022/03/28	2.1	69.85	10	69.86	69.80	-7.9	35,529	-0.02%
2022/03/25	9	70.93	7	71.34	70.70	2	35,455	0.01%
2022/03/24	5	71.29	21	71.73	72.10	-16	35,367	-0.05%
2022/03/23	15	72.01	31	72.04	71.60	-16	35,323	-0.05%
2022/03/22	9	71.99	4	71.60	71.80	5	35,238	0.01%
2022/03/21	17	72.24	16	72.58	72.30	1	35,157	0.00%
2022/03/18	24.2	71.04	50	71.38	71.80	-25.8	35,096	-0.07%
2022/03/17	15	70.74	15	71.11	71.60	0	34,960	0.00%
2022/03/16	17	69.46	58	69.46	68.50	-41	34,790	-0.12%
2022/03/15	74	68.69	19	68.99	69.40	55	34,637	0.16%
2022/03/14	75	71.48	43	72.47	71.20	32	34,394	0.09%
2022/03/11	15	71.09	8	71.50	71.10	7	34,263	0.02%
2022/03/10	11	71.14	18	71.16	71.00	-7	34,145	-0.02%
2022/03/09	8	69.50	10	69.89	69.90	-2	33,836	-0.01%
2022/03/08	43	70.51	21	69.77	68.60	22	33,819	0.07%
2022/03/07	27	71.56	20	71.94	71.30	7	33,300	0.02%
2022/03/04	120	75.39	41	75.65	74.30	79	32,853	0.24%	大買/
2022/03/03	55	79.17	32.1	79.07	78.70	23	32,178	0.07%
2022/03/02	35	78.15	56	78.32	78.50	-21	31,991	-0.07%
2022/03/01	58.1	79.06	41	80.06	80.10	17.1	31,546	0.05%
2022/02/25	74	81.30	71	81.65	79.00	3	30,972	0.01%
2022/02/24	29	87.69	25.2	86.82	85.80	3.8	29,671	0.01%
2022/02/23	33	89.07	35	89.40	90.30	-2	29,280	-0.01%
2022/02/22	319	89.19	300	89.71	86.90	19	28,803	0.07%	大買/大賣/
2022/02/21	17.1	88.82	10	88.79	88.40	7.1	27,971	0.03%
2022/02/18	60	89.59	50	89.81	90.30	10	27,695	0.04%
2022/02/17	30	92.44	28	92.08	92.00	2	27,061	0.01%
2022/02/16	162	95.19	150	94.56	91.80	12	26,492	0.05%	大買/大賣/
2022/02/15	73	98.59	55	96.91	95.30	18	25,583	0.07%
2022/02/14	53	98.68	52	99.43	100.00	1	25,125	0.00%
2022/02/11	102	101.38	108.6	101.96	100.00	-6.6	24,836	-0.03%	大買/大賣/
2022/02/10	111	101.77	83	101.84	101.00	28	24,267	0.12%	大買/
2022/02/09	252	101.95	252.9	96.87	103.50	-0.9	23,517	0.00%	大買/大賣/
2022/02/08	142	95.07	148	93.54	94.80	-6	22,098	-0.03%	大買/大賣/
2022/02/07	80	93.62	69	94.50	93.40	11	21,517	0.05%
2022/01/26	359	89.37	431	87.99	90.00	-72	20,715	-0.35%	大買/大賣/
2022/01/25	299	89.45	234.9	90.82	86.60	64.1	20,009	0.32%	大買/大賣/
2022/01/24	37	91.51	29	91.81	90.80	8	19,444	0.04%
2022/01/21	94	94.21	82.6	94.75	91.80	11.5	18,561	0.06%
2022/01/20	183.1	95.50	187	95.90	96.50	-3.9	17,831	-0.02%	大買/大賣/
2022/01/19	227.1	95.77	238.7	92.40	95.90	-11.6	16,595	-0.07%	大買/大賣/
2022/01/18	70	93.71	61.3	94.87	91.60	8.7	15,243	0.06%
2022/01/17	356	93.89	368.8	90.54	94.20	-12.8	14,151	-0.09%	大買/大賣/
2022/01/14	33	88.52	32	88.64	88.00	1	13,253	0.01%
2022/01/13	199	92.10	197	92.32	88.60	2	12,515	0.02%	大買/大賣/
2022/01/12	237	94.54	242	95.43	92.70	-5	11,747	-0.04%	大買/大賣/
2022/01/11	265	93.16	278	95.46	92.70	-13	10,845	-0.12%	大買/大賣/
2022/01/10	59	93.03	41.3	93.96	94.20	17.7	9,689	0.18%
2022/01/07	345	88.06	374.1	88.31	89.10	-29.1	8,554	-0.34%	大買/大賣/
2022/01/06	124.1	84.68	140	83.99	85.20	-15.9	7,408	-0.21%	大買/大賣/
2022/01/05	13	82.99	21	82.89	84.10	-8	6,874	-0.12%
2022/01/04	17	79.08	3	78.67	79.40	14	6,190	0.23%
2022/01/03	2	77.95	5	78.42	79.00	-3	6,155	-0.05%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/28	0	0.00	1	77.60	76.70	-1	6,198	-0.02%
2021/12/27	0	0.00	2	77.55	77.50	-2	6,224	-0.03%
2021/12/22	6	75.95	1	76.70	75.90	5	6,285	0.08%
2021/12/21	1	75.80	1	76.10	76.00	0	6,286	0.00%
2021/12/20	1	75.90	0	0.00	75.80	1	6,313	0.02%
2021/12/17	3	77.10	2	77.90	76.50	1	6,360	0.02%
2021/12/16	2	77.70	7.5	77.78	78.10	-5.5	6,379	-0.09%
2021/12/14	3	77.30	1	77.30	76.80	2	6,431	0.03%
2021/12/13	1	79.20	5	78.74	79.50	-4	6,391	-0.06%
2021/12/10	3	77.23	2	77.70	77.30	1	6,414	0.02%
2021/12/09	2	78.70	4	79.27	78.50	-2	6,350	-0.03%
2021/12/08	3	78.60	0	0.00	78.30	3	6,306	0.05%
2021/12/07	1	79.40	0	0.00	79.30	1	6,251	0.02%
2021/12/06	3	79.90	5	79.98	80.20	-2	6,240	-0.03%
2021/12/03	4	80.18	1	79.50	79.40	3	6,300	0.05%
2021/12/02	5	80.24	8	81.54	79.10	-3	6,285	-0.05%
2021/12/01	2	78.50	3	78.73	79.60	-1	6,132	-0.02%
2021/11/30	5	78.10	3	76.57	77.40	2	6,133	0.03%
2021/11/29	2	75.25	4	75.08	75.30	-2	6,152	-0.03%
2021/11/26	1	76.70	3	76.17	76.00	-2	6,160	-0.03%
2021/11/25	2	77.75	1	79.10	78.00	1	6,182	0.02%
2021/11/24	2	78.70	1	78.80	78.70	1	6,157	0.02%
2021/11/23	9	81.71	13.1	82.02	80.20	-4.1	6,120	-0.07%
2021/11/22	5	80.56	7	80.76	80.40	-2	5,966	-0.03%
2021/11/19	3	79.10	0	0.00	79.00	3	5,948	0.05%
2021/11/18	1	79.40	0.7	79.00	79.10	0.4	6,018	0.01%
2021/11/17	2	78.80	3	78.67	78.70	-1	6,031	-0.02%
2021/11/16	2	78.25	2	78.80	77.30	0	6,117	0.00%
2021/11/15	3	77.50	4	78.13	77.50	-1	6,384	-0.02%
2021/11/12	15	78.94	10	78.60	77.00	5	6,765	0.07%
2021/11/11	9	79.77	9	80.50	80.90	0	6,873	0.00%
2021/11/10	9	78.90	25.5	79.54	80.90	-16.5	6,888	-0.24%
2021/11/09	2	75.75	3	76.33	75.90	-1	7,171	-0.01%
2021/11/08	8.2	75.71	13.5	75.73	76.60	-5.4	7,199	-0.07%
2021/11/05	1	76.90	1	76.80	76.90	0	7,218	0.00%
2021/11/04	2	76.90	0	0.00	76.50	2	7,294	0.03%
2021/11/03	1	75.00	2.3	75.92	76.10	-1.3	7,374	-0.02%
2021/11/02	6.1	75.59	6	76.87	74.80	0.1	7,505	0.00%
2021/11/01	1	76.00	6	75.68	76.80	-5	7,560	-0.07%
2021/10/29	0	0.00	3	73.43	73.00	-3	7,549	-0.04%
2021/10/28	1	73.50	3	73.70	73.10	-2	7,627	-0.03%
2021/10/27	13	72.42	11	73.00	72.90	2	7,781	0.03%
2021/10/26	6	72.30	0	0.00	71.60	6	8,181	0.07%
2021/10/25	1	72.60	2	73.00	72.80	-1	8,451	-0.01%
2021/10/22	11	72.71	11	73.09	72.60	0	8,606	0.00%
2021/10/21	13	71.80	1	72.80	71.80	12	8,948	0.13%
2021/10/20	2	72.25	2	72.20	72.60	0	9,167	0.00%
2021/10/19	1	71.70	16	72.45	72.50	-15	9,722	-0.15%
2021/10/15	0	0.00	18	69.52	70.40	-18	9,721	-0.19%
2021/10/14	0	0.00	1	67.60	67.50	-1	9,735	-0.01%
2021/10/13	6	66.92	0	0.00	66.90	6	9,760	0.06%
2021/10/12	2	68.25	1	68.80	67.90	1	9,755	0.01%
2021/10/08	0	0.00	4	69.43	69.40	-4	9,755	-0.04%
2021/10/07	0	0.00	3	68.60	69.00	-3	9,784	-0.03%
2021/10/06	3	67.47	0	0.00	67.00	3	9,789	0.03%
2021/10/05	0	0.00	1	68.80	68.90	-1	9,772	-0.01%
2021/10/04	2	68.05	2	68.75	67.10	0	9,757	0.00%
2021/10/01	8	68.59	0	0.00	68.10	8	9,712	0.08%
2021/09/30	0	0.00	2	70.90	71.00	-2	9,687	-0.02%
2021/09/29	2	69.90	0	0.00	70.00	2	9,686	0.02%
2021/09/27	0	0.00	1.4	72.58	72.30	-1.4	9,687	-0.01%
2021/09/24	1	72.30	6	71.77	72.40	-5	9,693	-0.05%
2021/09/23	3	70.13	2	70.85	69.60	1	9,649	0.01%
2021/09/22	3.5	69.86	0	0.00	69.80	3.5	9,632	0.04%
2021/09/17	3	70.93	3	71.63	71.80	0	9,625	0.00%
2021/09/16	8	71.26	5	71.90	71.10	3	9,620	0.03%
2021/09/15	3	72.57	1	71.90	71.80	2	9,620	0.02%
2021/09/14	0	0.00	1	73.80	73.80	-1	9,572	-0.01%
2021/09/10	0	0.00	6	73.37	73.80	-6	9,745	-0.06%
2021/09/09	0	0.00	18	71.84	72.80	-18	9,923	-0.18%
2021/09/08	8.5	72.79	15.2	72.70	72.00	-6.7	10,010	-0.07%
2021/09/07	13	74.68	42	74.09	74.30	-29	9,933	-0.29%
2021/09/06	6	74.90	0	0.00	74.20	6	9,903	0.06%
2021/09/03	4	76.30	13	76.37	76.60	-9	9,837	-0.09%
2021/09/02	6	77.62	0	0.00	76.80	6	9,771	0.06%
2021/09/01	1	76.40	6	77.82	78.30	-5	9,711	-0.05%
2021/08/31	45	77.39	19	77.47	77.30	26	9,659	0.27%
2021/08/30	0	0.00	1	76.00	76.30	-1	9,577	-0.01%
2021/08/27	1	75.90	1	76.10	76.10	0	9,578	0.00%
2021/08/26	8	75.43	38	75.76	75.20	-30	9,574	-0.31%
2021/08/25	8.5	76.01	10	76.11	76.50	-1.5	9,540	-0.02%
2021/08/24	35	74.22	33	74.56	73.90	2	9,429	0.02%
2021/08/23	33	74.65	4	75.08	75.70	29	9,357	0.31%
2021/08/20	6	74.77	11	75.03	73.30	-5	9,330	-0.05%
2021/08/19	12	77.20	6	77.82	74.90	6	9,186	0.07%
2021/08/18	52.2	80.75	24	81.52	81.20	28.2	8,892	0.32%
2021/08/17	26.5	84.40	21	84.48	84.00	5.5	8,497	0.06%
2021/08/16	33.2	83.26	24	82.49	83.90	9.2	8,034	0.11%
2021/08/13	18	82.43	32	82.73	81.40	-14	7,646	-0.18%
2021/08/12	2	74.50	8	75.81	76.00	-6	7,064	-0.08%
2021/08/11	5	74.32	3	75.63	73.90	2	7,098	0.03%
2021/08/10	3	75.27	1	75.00	74.90	2	7,179	0.03%
2021/08/09	5	79.24	20.2	79.58	77.40	-15.2	7,331	-0.21%
2021/08/06	8	81.29	1	82.00	80.80	7	7,261	0.10%
2021/08/05	8	84.41	7.3	85.59	84.00	0.7	7,248	0.01%
2021/08/04	0	0.00	12.2	84.31	84.40	-12.2	7,301	-0.17%
2021/08/03	6	83.65	2	83.60	83.50	4	7,288	0.05%
2021/08/02	2	83.15	4	84.00	84.30	-2	7,256	-0.03%
2021/07/30	26	84.19	16.3	83.63	82.00	9.7	7,091	0.14%
2021/07/29	5.3	82.80	12	82.55	83.80	-6.7	6,713	-0.10%
2021/07/28	10	80.59	12	79.39	79.40	-2	6,486	-0.03%
2021/07/27	15	82.38	39.3	83.01	81.70	-24.3	6,537	-0.37%
2021/07/26	13.3	81.33	5.3	81.88	82.30	8	6,339	0.13%
2021/07/23	18.3	80.36	24	81.81	80.20	-5.7	6,147	-0.09%
2021/07/22	0	0.00	7	74.20	75.20	-7	5,639	-0.12%
2021/07/21	2	71.90	9	72.99	71.20	-7	5,646	-0.12%
2021/07/20	5	72.68	22	73.33	72.10	-17	5,685	-0.30%
2021/07/19	2	74.90	2	75.30	74.80	0	5,711	0.00%
2021/07/16	0	0.00	1	76.60	76.00	-1	5,860	-0.02%
2021/07/15	0	0.00	1	76.00	76.00	-1	6,155	-0.02%
2021/07/14	2	76.20	0.1	76.00	75.90	1.9	6,469	0.03%
2021/07/13	2	77.55	3	78.90	77.50	-1	6,575	-0.02%
2021/07/12	4	77.60	2	78.30	78.30	2	6,607	0.03%
2021/07/09	4	76.43	5	77.40	76.30	-1	6,595	-0.02%
2021/07/08	10	77.40	0	0.00	77.10	10	6,723	0.15%
2021/07/07	0.2	77.69	0	0.00	77.00	0.2	6,822	0.00%
2021/07/06	0	0.00	1	79.00	78.00	-1	6,965	-0.01%
2021/07/05	0	78.38	0	0.00	79.10	0	7,200	0.00%
2021/07/02	1	77.30	1	77.80	77.80	0	7,272	0.00%
2021/07/01	5	76.64	2	77.00	76.70	3	7,342	0.04%
2021/06/30	3	78.50	0	0.00	78.50	3	7,399	0.04%
2021/06/29	1	78.00	10	77.67	77.50	-9	7,484	-0.12%
2021/06/28	1.3	78.61	5	78.56	78.20	-3.7	7,517	-0.05%
2021/06/25	8	80.33	3	80.57	79.60	5	7,529	0.07%
2021/06/24	2	80.70	2	80.30	79.70	0	7,529	0.00%
2021/06/23	6	79.45	3	79.83	79.40	3	7,520	0.04%
2021/06/22	3	79.90	0	0.00	79.40	3	7,527	0.04%
2021/06/21	6	79.87	14	80.01	79.70	-8	7,593	-0.11%
2021/06/18	8	81.04	6.2	79.60	78.20	1.9	7,613	0.02%
2021/06/17	22	78.86	4.7	77.68	80.00	17.4	7,505	0.23%
2021/06/16	0	0.00	2	76.60	76.60	-2	7,592	-0.03%
2021/06/15	0.3	76.20	3	76.90	77.50	-2.7	7,667	-0.04%
2021/06/11	0	0.00	6	75.82	76.30	-6	7,731	-0.08%
2021/06/10	1	74.70	0	0.00	75.20	1	7,783	0.01%
2021/06/09	1	75.40	0	0.00	74.60	1	7,867	0.01%
2021/06/07	1.1	76.41	4	75.98	77.00	-2.9	7,884	-0.04%
2021/06/04	3	75.23	2	75.40	75.10	1	7,892	0.01%
2021/06/03	1	77.20	12	76.50	76.50	-11	7,972	-0.14%
2021/06/02	0	0.00	7	75.96	76.30	-7	8,151	-0.09%
2021/06/01	0	0.00	2	76.00	75.90	-2	8,275	-0.02%
2021/05/28	2	75.80	13	75.10	76.00	-11	9,043	-0.12%
2021/05/27	2	72.60	4	73.25	73.10	-2	9,086	-0.02%
2021/05/26	2	72.80	4	72.13	73.10	-2	9,156	-0.02%
2021/05/25	7	70.83	4	71.48	70.80	3	9,256	0.03%
2021/05/24	1.1	69.18	2.5	70.24	70.90	-1.4	9,310	-0.02%
2021/05/21	22	69.76	6	69.83	69.30	16	9,384	0.17%
2021/05/20	3	68.80	2	69.00	69.10	1	9,449	0.01%
2021/05/19	4	66.85	5	66.76	66.80	-1	9,421	-0.01%
2021/05/18	4	65.43	6	66.85	68.20	-2	9,433	-0.02%
2021/05/17	8	66.54	14	64.55	64.80	-6	9,396	-0.06%
2021/05/14	3	61.90	16	62.30	61.80	-13	9,156	-0.14%
2021/05/13	36	60.81	20	62.56	61.80	16	9,102	0.18%
2021/05/12	16	66.53	27.5	64.33	64.20	-11.5	9,007	-0.13%
2021/05/11	4	72.25	3.8	73.64	71.20	0.2	8,858	0.00%
2021/05/10	4	76.28	6	75.13	76.30	-2	8,857	-0.02%
2021/05/07	18	73.77	2	74.80	74.90	16	8,907	0.18%
2021/05/06	12	72.98	1	72.60	72.90	11	9,028	0.12%
2021/05/05	14	73.04	6	73.27	72.00	8	9,040	0.09%
2021/05/04	9	75.53	4	72.70	73.00	5	9,100	0.05%
2021/05/03	15	78.74	4	79.58	77.90	11	9,052	0.12%
2021/04/29	1	81.10	0	0.00	80.80	1	9,174	0.01%
2021/04/28	2	81.70	6	81.60	81.30	-4	9,278	-0.04%
2021/04/27	5	81.90	4	82.20	81.70	1	9,791	0.01%
2021/04/26	8	82.30	0	0.00	82.10	8	9,888	0.08%
2021/04/23	2	83.00	2	83.70	82.70	0	9,983	0.00%
2021/04/22	12	83.61	14	84.26	82.30	-2	10,015	-0.02%
2021/04/21	39	84.97	16	84.11	83.40	23	9,934	0.23%
2021/04/20	7.5	85.91	14	86.39	86.00	-6.5	9,803	-0.07%
2021/04/19	4	83.40	7	83.49	84.00	-3	9,789	-0.03%
2021/04/16	1	81.90	0	0.00	81.90	1	9,788	0.01%
2021/04/15	0	0.00	1	81.80	82.20	-1	9,946	-0.01%
2021/04/14	6	81.22	5	81.34	81.20	1	10,053	0.01%
2021/04/13	13	81.78	0.5	81.70	81.60	12.5	10,045	0.12%
2021/04/12	8	82.41	9	82.36	82.30	-1	10,087	-0.01%
2021/04/09	20	84.16	26	84.54	83.60	-6	10,053	-0.06%
2021/04/08	0	0.00	1	83.30	82.90	-1	9,934	-0.01%
2021/04/07	9	82.52	2	82.65	82.70	7	9,982	0.07%
2021/04/06	3	82.40	3	82.77	82.90	0	10,037	0.00%
2021/04/01	9	81.74	3	81.53	81.70	6	10,090	0.06%
2021/03/31	2	82.85	4.5	82.32	82.10	-2.5	10,134	-0.02%
2021/03/30	3	83.40	5	83.10	83.00	-2	10,210	-0.02%
2021/03/29	3	84.13	0	0.00	83.50	3	10,311	0.03%
2021/03/26	0.5	84.00	3	83.87	84.30	-2.5	10,426	-0.02%
2021/03/25	5	83.02	4	82.80	83.00	1	10,576	0.01%
2021/03/24	6	83.27	1	84.50	83.10	5	10,717	0.05%
2021/03/23	22	85.26	19	85.03	84.10	3	10,757	0.03%
2021/03/22	1	83.40	1	84.50	84.50	0	10,753	0.00%
2021/03/19	8	83.73	0	0.00	83.70	8	10,853	0.07%
2021/03/18	3	85.80	15	86.12	85.70	-12	10,791	-0.11%
2021/03/17	9	85.53	14.7	85.58	84.80	-5.7	10,871	-0.05%
2021/03/16	0	84.70	2	84.70	85.00	-2	10,968	-0.02%
2021/03/15	5	84.70	18	84.86	84.70	-13	11,109	-0.12%
2021/03/12	10	83.70	1	83.70	83.70	9	11,217	0.08%
2021/03/11	2	83.00	2	83.80	83.80	0	11,408	0.00%
2021/03/10	10	82.74	0	0.00	82.50	10	11,617	0.09%
2021/03/09	5	81.92	3	82.10	82.30	2	11,808	0.02%
2021/03/08	14	84.47	13	84.63	83.10	1	11,923	0.01%
2021/03/05	4	86.40	4.6	86.00	86.00	-0.6	11,813	0.00%
2021/03/04	24	88.40	19	88.99	88.00	5	11,800	0.04%
2021/03/03	18	88.18	22.5	87.90	86.90	-4.5	11,497	-0.04%
2021/03/02	0.5	84.70	3	85.77	84.70	-2.5	10,728	-0.02%
2021/02/26	0	0.00	10	85.16	85.80	-10	10,785	-0.09%
2021/02/25	3	86.63	6	86.30	86.10	-3	10,882	-0.03%
2021/02/24	7	85.93	22.5	86.35	85.50	-15.5	10,861	-0.14%
2021/02/23	2	85.60	2	85.60	85.50	0	10,941	0.00%
2021/02/22	4.5	85.22	2.5	85.78	85.20	2	11,050	0.02%
2021/02/19	5	84.62	2	85.10	84.00	3	11,093	0.03%
2021/02/18	4	84.40	12	83.99	83.80	-8	11,244	-0.07%
2021/02/17	3	83.43	14	82.71	84.20	-11	11,427	-0.10%
2021/02/05	10	80.50	0	0.00	80.60	10	11,468	0.09%
2021/02/04	4	80.23	3	80.17	80.00	1	11,811	0.01%
2021/02/03	4	80.80	0	0.00	80.40	4	12,214	0.03%
2021/02/02	2.5	81.36	0	0.00	81.20	2.5	12,580	0.02%
2021/02/01	11	80.70	1	81.50	80.80	10	12,892	0.08%
2021/01/29	9	83.28	6	83.82	82.50	3	13,188	0.02%
2021/01/28	9	83.17	0	0.00	83.10	9	13,491	0.07%
2021/01/27	1	83.80	9	84.90	84.90	-8	13,657	-0.06%
2021/01/26	1	84.00	8	85.19	83.80	-7	14,290	-0.05%
2021/01/25	10	86.31	4.1	86.25	86.20	5.9	14,724	0.04%
2021/01/22	10.5	87.71	28	87.58	88.30	-17.5	15,040	-0.12%
2021/01/21	4	86.00	23.4	86.20	85.20	-19.4	14,644	-0.13%
2021/01/20	53	86.94	45	86.10	85.00	8	14,981	0.05%
2021/01/19	12	83.33	4	83.25	84.00	8	12,243	0.07%
2021/01/18	1	82.60	4	81.03	82.30	-3	12,257	-0.02%
2021/01/15	5	80.94	1	80.80	79.90	4	12,353	0.03%
2021/01/14	11	82.10	11	81.81	82.30	0	13,122	0.00%
2021/01/13	18.2	80.08	28	80.40	80.50	-9.8	14,496	-0.07%
2021/01/12	21	79.01	11.5	78.19	77.40	9.5	15,443	0.06%
2021/01/11	4.5	83.73	14.5	82.81	82.80	-10	13,101	-0.08%
2021/01/08	28.3	85.03	36.5	84.48	84.50	-8.2	15,124	-0.05%