富采 (3714)-元大-成功券商分點個股進出

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
41.15
漲跌
▲0.75
漲幅
+1.86%
成交量
6,258張
產業
上市光電類股
578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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	3	41.53	5	41.28	41.15	-2	2,234	-0.09%
2024/04/24	0	0.00	1	40.00	40.30	-1	2,143	-0.05%
2024/04/22	0	0.00	0	39.20	39.50	0	2,200	0.00%
2024/04/19	1	38.25	0	0.00	38.55	1	2,174	0.05%
2024/04/16	5	39.06	0.5	39.00	38.85	4.5	2,150	0.21%
2024/04/15	0	0.00	1	40.55	40.20	-1	2,150	-0.05%
2024/04/12	0.3	40.05	3	40.10	40.10	-2.8	2,277	-0.12%
2024/04/11	6.3	40.55	1	40.20	40.60	5.3	2,264	0.23%
2024/04/10	6.2	39.55	4	39.95	39.90	2.2	2,195	0.10%
2024/04/03	1	38.50	0	0.00	38.60	1	2,164	0.05%
2024/04/02	0	0.00	1	39.20	39.05	-1	2,178	-0.05%
2024/04/01	0.2	39.45	42	39.48	39.50	-41.8	2,199	-1.90%
2024/03/29	32	38.22	0	0.00	38.30	32	2,202	1.45%
2024/03/28	0.1	38.95	0	0.00	38.65	0.1	2,226	0.00%
2024/03/26	3.4	39.31	0	0.00	38.60	3.4	2,198	0.15%
2024/03/25	15	39.88	0	39.95	39.80	15	2,143	0.70%
2024/03/21	1.1	40.21	0	0.00	40.25	1.1	2,121	0.05%
2024/03/20	0.1	40.13	0	0.00	39.90	0.1	2,123	0.00%
2024/03/19	1	40.00	0	0.00	39.90	1	2,111	0.05%
2024/03/18	1	40.05	0	0.00	40.00	1	2,096	0.05%
2024/03/15	1	39.55	2	39.45	39.65	-1	2,075	-0.05%
2024/03/14	3	40.02	0	0.00	39.90	3	2,045	0.15%
2024/03/13	2	40.23	0	0.00	40.20	2	2,022	0.10%
2024/03/12	4	40.81	6.1	40.87	41.00	-2.1	2,006	-0.10%
2024/03/11	0	40.50	0	0.00	40.70	0	1,992	0.00%
2024/03/08	2.1	40.15	0	0.00	40.15	2.1	1,979	0.10%
2024/03/07	3	41.28	126	41.03	40.95	-123	1,919	-6.41%	大賣/鉅額交易
2024/03/06	2	41.75	1	42.00	41.95	1	1,868	0.06%
2024/03/05	1	41.51	1	42.35	42.35	0	1,845	0.00%
2024/03/04	2.1	41.80	0	0.00	41.50	2.1	1,815	0.11%
2024/03/01	1.3	42.11	0	0.00	42.00	1.3	1,773	0.07%
2024/02/29	0	42.95	0	0.00	42.90	0	1,732	0.00%
2024/02/27	0	43.00	2	43.00	43.00	-2	1,707	-0.11%
2024/02/26	2	43.50	0	0.00	43.45	2	1,700	0.12%
2024/02/23	5.1	44.48	0	0.00	44.30	5.1	1,672	0.30%
2024/02/22	2	45.00	0	0.00	44.95	2	1,673	0.12%
2024/02/21	1.1	44.66	1	44.95	44.65	0.1	1,669	0.00%
2024/02/19	0.1	45.35	3	44.93	45.10	-2.9	1,666	-0.17%
2024/02/05	0	0.00	2	41.70	41.95	-2	1,596	-0.13%
2024/02/01	0	0.00	2	42.20	42.30	-2	1,582	-0.13%
2024/01/31	0	0.00	0.6	42.35	42.05	-0.6	1,576	-0.04%
2024/01/29	0	0.00	16	42.63	42.60	-16	1,565	-1.02%
2024/01/25	0	0.00	17.5	43.62	43.40	-17.5	1,583	-1.11%
2024/01/24	1	43.75	0	0.00	43.75	1	1,637	0.06%
2024/01/23	1	43.40	0	0.00	42.85	1	1,631	0.06%
2024/01/22	1.3	42.08	1	41.95	42.60	0.3	1,614	0.02%
2024/01/18	8	42.86	0	0.00	42.50	8	1,564	0.51%
2024/01/15	1	44.70	0.1	45.05	44.60	1	1,477	0.06%
2024/01/12	1	44.80	19	44.51	44.35	-18	1,491	-1.21%
2024/01/11	0	0.00	12	45.05	45.05	-12	1,498	-0.80%
2024/01/09	0	45.40	1	45.30	45.25	-1	1,551	-0.06%
2024/01/05	0	0.00	2	45.70	45.60	-2	1,389	-0.14%
2023/12/28	18	45.86	0	0.00	46.15	18	1,391	1.29%
2023/12/27	126	46.35	20	46.45	46.25	106	1,379	7.69%	大買/鉅額交易
2023/12/26	0	46.00	0	0.00	46.10	0	1,356	0.00%
2023/12/25	1	45.06	2	45.55	45.60	-1	1,334	-0.07%
2023/12/22	0.6	43.98	1	44.20	44.00	-0.4	1,290	-0.03%
2023/12/21	0	0.00	2	43.30	43.40	-2	1,285	-0.16%
2023/12/20	2	43.60	0	0.00	43.65	2	1,283	0.16%
2023/12/19	7	43.70	0	0.00	43.40	7	1,278	0.55%
2023/12/18	1	45.00	0	0.00	44.65	1	1,273	0.08%
2023/12/15	2	45.43	3	45.60	45.35	-1	1,268	-0.08%
2023/12/14	0	0.00	1	45.00	45.20	-1	1,257	-0.08%
2023/12/13	1	44.45	0	0.00	44.70	1	1,247	0.08%
2023/12/12	0	0.00	0.3	44.25	44.25	-0.3	1,256	-0.02%
2023/12/08	1	44.70	14	44.69	44.60	-13	1,272	-1.02%
2023/12/07	14	44.75	0	0.00	44.25	14	1,277	1.10%
2023/12/06	0.1	45.10	0	0.00	44.95	0.1	1,274	0.00%
2023/12/01	0	0.00	13	45.74	45.50	-13	1,285	-1.01%
2023/11/29	51	45.88	0	0.00	45.85	51	1,280	3.98%
2023/11/28	0	0.00	1	45.75	45.75	-1	1,292	-0.08%
2023/11/27	0	0.00	2	45.35	44.90	-2	1,281	-0.16%
2023/11/24	0.1	45.75	0	0.00	45.60	0.1	1,284	0.01%
2023/11/22	10	45.10	0	0.00	45.15	10	1,267	0.79%
2023/11/20	0	0.00	6	45.20	45.05	-6	1,259	-0.48%
2023/11/17	0	0.00	1	44.95	44.70	-1	1,245	-0.08%
2023/11/15	2.1	44.49	2	44.58	44.55	0.1	1,253	0.00%
2023/11/10	8	42.75	0	0.00	42.65	8	1,257	0.64%
2023/11/06	1	43.65	0	0.00	43.65	1	1,361	0.07%
2023/11/03	0	0.00	1	43.45	43.65	-1	1,361	-0.07%
2023/11/02	0	42.75	0	0.00	42.85	0	1,400	0.00%
2023/11/01	21	42.39	0	0.00	42.25	21	1,415	1.48%
2023/10/25	0	0.00	4	42.65	42.50	-4	1,602	-0.25%
2023/10/23	0.1	42.25	2	41.80	41.65	-2	1,633	-0.12%
2023/10/20	0	0.00	3	42.00	41.90	-3	1,639	-0.18%
2023/10/18	1	42.20	2	42.25	43.40	-1	1,650	-0.06%
2023/10/17	0	0.00	2	43.30	42.95	-2	1,591	-0.13%
2023/10/13	0.1	43.40	0	0.00	43.45	0.1	1,616	0.00%
2023/10/12	0	43.80	4.5	43.93	43.80	-4.5	1,635	-0.27%
2023/10/11	0	0.00	3	43.73	43.65	-3	1,645	-0.18%
2023/10/05	0	43.80	0	0.00	43.90	0	1,682	0.00%
2023/10/02	0	44.00	0	0.00	44.15	0	1,720	0.00%
2023/09/26	0	0.00	5.1	44.45	44.40	-5.1	1,788	-0.29%
2023/09/25	0	0.00	1	45.10	44.90	-1	1,794	-0.06%
2023/09/20	0	0.00	1	45.95	45.70	-1	1,807	-0.06%
2023/09/15	0	46.40	1	46.50	46.40	-1	1,901	-0.05%
2023/09/14	0	46.50	0	0.00	46.70	0	1,927	0.00%
2023/09/11	0	45.50	1	45.55	45.30	-1	2,084	-0.05%
2023/09/07	1	45.90	0	0.00	45.80	1	2,241	0.04%
2023/09/05	0	0.00	30	46.45	46.40	-30	2,265	-1.32%
2023/09/04	5	45.75	0	0.00	45.95	5	2,294	0.22%
2023/09/01	11	46.77	0	0.00	46.70	11	2,337	0.47%
2023/08/30	0	45.80	1	45.80	45.80	-1	2,411	-0.04%
2023/08/28	1	44.70	0	0.00	44.60	1	2,465	0.04%
2023/08/18	0	0.00	1	45.30	45.00	-1	2,675	-0.04%
2023/08/17	0	45.55	2	44.30	45.30	-2	2,681	-0.07%
2023/08/15	0	0.00	0.1	45.60	45.20	-0.1	2,670	0.00%
2023/08/14	0.5	45.50	0	0.00	45.25	0.5	2,674	0.02%
2023/08/10	0	0.00	1.1	47.08	46.85	-1.1	2,652	-0.04%
2023/08/09	4	48.05	0	0.00	48.00	4	2,636	0.15%
2023/08/08	5	48.57	2	48.25	48.10	3	2,635	0.11%
2023/08/04	1	50.10	3	49.85	49.80	-2	2,602	-0.08%
2023/08/02	0	0.00	300	50.38	50.80	-300	2,582	-11.62%	大賣/鉅額交易
2023/08/01	309	52.53	0	0.00	51.60	309	2,620	11.79%	大買/鉅額交易
2023/07/31	0	0.00	2	49.60	49.45	-2	2,515	-0.08%
2023/07/28	1	49.80	13	49.60	49.55	-12	2,500	-0.48%
2023/07/27	5	49.55	4	50.00	49.95	1	2,504	0.04%
2023/07/26	0	0.00	3	49.18	48.80	-3	2,499	-0.12%
2023/07/25	10	48.50	0	0.00	48.50	10	2,515	0.40%
2023/07/24	0	0.00	5	48.30	48.45	-5	2,521	-0.20%
2023/07/21	1	49.21	0	0.00	49.15	1	2,528	0.04%
2023/07/20	4	50.00	5	50.00	49.95	-1	2,587	-0.04%
2023/07/19	0	0.00	1.5	49.80	49.10	-1.5	2,594	-0.06%
2023/07/18	0	0.00	2	50.30	49.50	-2	2,641	-0.08%
2023/07/17	6	50.03	1	50.50	50.50	5	2,696	0.19%
2023/07/14	0	0.00	0.7	48.90	48.90	-0.7	2,714	-0.02%
2023/07/13	2	49.25	1	49.60	48.80	1	2,804	0.04%
2023/07/12	3	49.25	0	0.00	49.05	3	2,810	0.11%
2023/07/11	1	49.50	7	49.65	49.40	-6	2,870	-0.21%
2023/07/07	1	49.50	7	49.61	49.45	-6	2,932	-0.20%
2023/07/06	6	50.95	0	0.00	50.30	6	2,992	0.20%
2023/07/05	0	0.00	1	52.00	51.10	-1	2,980	-0.03%
2023/07/03	1	51.60	0	0.00	51.60	1	3,013	0.03%
2023/06/30	0	51.70	0.4	51.80	52.00	-0.4	3,065	-0.01%
2023/06/29	0	0.00	5.1	52.20	51.40	-5.1	3,105	-0.16%
2023/06/28	1	51.30	0	0.00	51.20	1	3,222	0.03%
2023/06/27	4	51.78	1.1	52.28	51.50	2.9	3,327	0.09%
2023/06/26	1	53.10	11	53.18	53.10	-10	3,678	-0.27%
2023/06/21	3	53.10	7	54.03	53.10	-4	4,167	-0.10%
2023/06/20	5	53.10	2	53.40	53.10	3	4,202	0.07%
2023/06/19	2	53.80	1	52.50	53.80	1	4,263	0.02%
2023/06/16	6.5	52.43	0	0.00	52.20	6.5	4,183	0.16%
2023/06/15	3	51.93	0	0.00	51.70	3	4,154	0.07%
2023/06/14	3.1	53.00	2	52.65	52.40	1.1	4,132	0.03%
2023/06/13	1	52.80	1	53.00	53.00	0	4,031	0.00%
2023/06/12	1.1	51.99	0	0.00	51.90	1.1	4,001	0.03%
2023/06/09	2	52.40	0	0.00	52.50	2	3,996	0.05%
2023/06/08	3	52.57	16	52.80	52.40	-13	3,997	-0.32%
2023/06/07	1	53.10	5	52.98	53.00	-4	4,021	-0.10%
2023/06/06	0	0.00	1	52.50	52.70	-1	4,001	-0.02%
2023/06/05	1	52.70	0	0.00	52.60	1	4,025	0.03%
2023/06/02	61	51.61	0	0.00	51.40	61	4,000	1.52%
2023/06/01	0	51.60	0	0.00	51.60	0	4,083	0.00%
2023/05/30	6	51.87	6.7	51.81	51.70	-0.7	4,221	-0.02%
2023/05/26	0.1	49.60	0	0.00	49.30	0.1	4,208	0.00%
2023/05/25	0	49.70	1	49.75	49.80	-1	4,252	-0.02%
2023/05/24	0	49.75	2	49.43	49.70	-2	4,264	-0.05%
2023/05/23	0.1	49.60	0	49.40	49.55	0.1	4,253	0.00%
2023/05/22	0	0.00	0.5	49.35	49.40	-0.5	4,259	-0.01%
2023/05/18	0	0.00	3	48.40	48.45	-3	4,275	-0.07%
2023/05/17	3	48.02	1	48.40	48.35	2	4,271	0.05%
2023/05/16	1	47.60	2	47.75	47.60	-1	4,252	-0.02%
2023/05/11	1	46.60	0	0.00	46.65	1	4,283	0.02%
2023/05/10	0	0.00	2	47.43	47.40	-2	4,273	-0.05%
2023/05/09	1	47.80	1	47.60	47.65	0	4,302	0.00%
2023/05/08	15	47.94	15	47.86	47.60	0	4,328	0.00%
2023/05/05	5.1	49.15	1	49.40	49.05	4.1	4,276	0.10%
2023/05/04	2	49.75	2	49.65	49.60	0	4,358	0.00%
2023/05/03	1.3	49.51	0	0.00	49.50	1.3	4,427	0.03%
2023/05/02	0.3	50.23	0	0.00	50.10	0.3	4,478	0.01%
2023/04/28	1	49.70	0	0.00	49.90	1	4,512	0.02%
2023/04/27	1	49.70	0	0.00	49.35	1	4,492	0.02%
2023/04/26	1.1	49.39	1	49.55	49.50	0.1	4,494	0.00%
2023/04/25	9.1	50.23	5	50.30	49.70	4.1	4,496	0.09%
2023/04/24	2	51.60	2	51.40	51.60	0	4,486	0.00%
2023/04/21	2	52.15	2	52.30	51.00	0	4,586	0.00%
2023/04/20	2.4	52.88	5	52.56	52.30	-2.7	4,709	-0.06%
2023/04/19	1	53.70	3	53.87	53.60	-2	4,712	-0.04%
2023/04/18	10	54.49	8	54.50	53.90	2	4,725	0.04%
2023/04/14	4	54.08	1	53.70	53.80	3	4,682	0.06%
2023/04/13	5	53.46	1.1	53.91	53.00	3.9	4,615	0.08%
2023/04/12	1.1	53.30	0	0.00	53.80	1.1	4,575	0.02%
2023/04/11	20	53.65	22	54.08	54.20	-2	4,542	-0.04%
2023/04/10	1	52.10	0	0.00	52.20	1	4,466	0.02%
2023/04/07	0	0.00	1.2	52.82	52.40	-1.2	4,439	-0.03%
2023/04/06	2.3	52.37	1	52.30	52.30	1.3	4,413	0.03%
2023/03/31	0	0.00	2.1	54.16	53.20	-2.1	4,374	-0.05%
2023/03/30	0	0.00	1	53.70	53.10	-1	4,330	-0.02%
2023/03/29	13.1	54.02	8.1	53.70	53.10	5	4,316	0.12%
2023/03/28	3.2	53.46	3	53.57	53.30	0.2	4,231	0.00%
2023/03/27	13	55.63	7.4	55.68	54.00	5.7	4,160	0.14%
2023/03/24	17	53.91	39.2	53.66	55.70	-22.2	3,841	-0.58%
2023/03/23	0	0.00	9	51.01	50.70	-9	3,376	-0.27%
2023/03/22	4	50.95	1.1	50.69	51.00	2.9	3,377	0.09%
2023/03/21	0	48.95	0.1	49.60	49.25	-0.1	3,369	0.00%
2023/03/16	0	0.00	1	47.75	47.75	-1	3,406	-0.03%
2023/03/15	6	48.05	0	0.00	48.00	6	3,425	0.18%
2023/03/10	1.1	49.34	4	49.45	48.50	-2.9	3,450	-0.08%
2023/03/09	1	51.10	0	0.00	50.00	1	3,442	0.03%
2023/03/08	1	50.80	11	50.71	51.10	-10	3,450	-0.29%
2023/03/07	5	50.06	0	0.00	50.50	5	3,408	0.15%
2023/03/06	0	50.10	1	50.70	50.10	-1	3,385	-0.03%
2023/03/03	1	46.50	2	48.65	48.65	-1	3,309	-0.03%
2023/03/02	2	46.35	1	46.35	46.45	1	3,204	0.03%
2023/03/01	15	47.18	1.1	47.17	47.15	13.9	3,136	0.44%
2023/02/24	10	49.15	0	0.00	49.15	10	3,040	0.33%
2023/02/23	0	0.00	3	50.47	50.10	-3	3,013	-0.10%
2023/02/22	1	49.20	0	0.00	49.15	1	2,991	0.03%
2023/02/21	1	50.10	0	0.00	50.10	1	3,012	0.03%
2023/02/20	0.5	50.19	0	0.00	50.40	0.5	3,075	0.02%
2023/02/17	2	49.88	0	0.00	49.80	2	3,135	0.06%
2023/02/16	1	49.40	0	0.00	49.40	1	3,203	0.03%
2023/02/10	2	49.08	5	49.20	48.60	-3	3,575	-0.08%
2023/02/09	0.1	49.70	0.1	49.65	49.50	0	3,584	0.00%
2023/02/08	0	50.30	0	0.00	50.30	0	3,610	0.00%
2023/02/07	4	50.20	4	50.40	50.40	0	3,610	0.00%
2023/02/03	0	51.00	0	50.80	50.50	0	3,572	0.00%
2023/02/02	0	0.00	1	51.80	51.00	-1	3,538	-0.03%
2023/02/01	2	50.75	6	50.82	51.20	-4	3,466	-0.12%
2023/01/31	3.5	49.97	0	0.00	50.00	3.5	3,418	0.10%
2023/01/30	0	49.45	10	49.15	49.15	-10	3,377	-0.30%
2023/01/17	0	0.00	3	48.87	48.75	-3	3,342	-0.09%
2023/01/16	0	48.65	2	49.00	48.75	-2	3,342	-0.06%
2023/01/11	6	50.52	2	50.50	50.20	4	3,330	0.12%
2023/01/10	8.1	49.99	9	50.05	50.10	-0.9	3,233	-0.03%
2023/01/06	0	46.25	0	0.00	46.25	0	3,021	0.00%
2023/01/05	1	47.85	2.5	47.93	48.05	-1.5	3,003	-0.05%
2023/01/03	0	0.00	2	44.98	45.10	-2	2,957	-0.07%
2022/12/30	0	0.00	1	44.75	44.75	-1	2,972	-0.03%
2022/12/29	5.3	44.89	2	45.10	44.90	3.3	2,986	0.11%
2022/12/28	2.3	45.66	0	0.00	45.60	2.3	3,008	0.07%
2022/12/26	0	46.45	0	0.00	46.40	0	3,021	0.00%
2022/12/22	0	0.00	1	47.35	47.05	-1	3,086	-0.03%
2022/12/21	1	47.70	0	0.00	47.00	1	3,128	0.03%
2022/12/20	1	46.70	3	47.17	46.75	-2	3,162	-0.06%
2022/12/19	0.1	47.60	0.1	48.00	48.45	0	3,271	0.00%
2022/12/15	3	49.20	3.1	48.80	48.85	-0.1	3,281	0.00%
2022/12/14	0	0.00	6	48.81	49.20	-6	3,271	-0.18%
2022/12/13	1	47.20	1.2	48.03	48.25	-0.2	3,195	-0.01%
2022/12/09	1	46.50	0	0.00	46.45	1	3,163	0.03%
2022/12/08	1	46.75	1	46.85	46.60	0	3,139	0.00%
2022/12/07	0	46.40	3	45.95	46.10	-3	3,151	-0.09%
2022/12/05	0.1	48.35	0	0.00	48.25	0.1	3,117	0.00%
2022/12/02	1.1	47.71	0.2	47.70	47.70	0.8	3,101	0.03%
2022/12/01	1	47.40	0	0.00	47.30	1	3,097	0.03%
2022/11/30	0	0.00	1	47.15	47.00	-1	3,108	-0.03%
2022/11/28	4	45.55	4	45.50	45.70	0	3,105	0.00%
2022/11/25	3	46.15	0	0.00	45.95	3	3,133	0.10%
2022/11/24	0.1	46.40	0	0.00	46.50	0.1	3,140	0.00%
2022/11/23	0	0.00	2	46.03	46.00	-2	3,177	-0.06%
2022/11/21	1.2	45.50	0	0.00	45.55	1.2	3,213	0.04%
2022/11/17	2.3	46.38	1	46.10	46.50	1.3	3,202	0.04%
2022/11/16	1.3	46.49	6	46.42	46.50	-4.7	3,187	-0.15%
2022/11/15	3	46.00	1	45.65	46.20	2	3,176	0.06%
2022/11/14	0	46.00	0	0.00	46.00	0	3,231	0.00%
2022/11/11	0	45.15	1	45.40	44.95	-1	3,195	-0.03%
2022/11/10	11	44.63	23	44.38	44.45	-12	3,173	-0.38%
2022/11/09	16	44.17	20	44.08	44.25	-4	3,162	-0.13%
2022/11/08	20	42.81	30	43.04	42.95	-10	3,088	-0.32%
2022/11/07	5	41.25	4	41.31	41.65	1	3,075	0.03%
2022/11/04	7	41.45	0	0.00	41.55	7	3,092	0.23%
2022/11/03	0	0.00	5	42.47	42.30	-5	3,067	-0.16%
2022/11/02	5.2	42.48	5	42.97	42.45	0.2	3,087	0.01%
2022/10/28	5	41.68	5	40.70	40.55	0	3,167	0.00%
2022/10/27	0	0.00	9	42.33	42.60	-9	3,166	-0.28%
2022/10/26	0	0.00	9	41.25	41.25	-9	3,229	-0.28%
2022/10/24	0	42.35	3	43.05	42.35	-3	3,269	-0.09%
2022/10/21	5	42.80	5	42.24	42.15	0	3,345	0.00%
2022/10/20	3	42.05	3	43.30	43.30	0	3,516	0.00%
2022/10/17	0	0.00	20	42.60	43.00	-20	3,842	-0.52%
2022/10/14	11	42.63	13	42.92	43.00	-2	3,880	-0.05%
2022/10/13	10	41.83	5	42.30	40.55	5	3,890	0.13%
2022/10/12	2	41.90	7	41.87	42.25	-5	3,880	-0.13%
2022/10/11	0.3	41.95	28	42.18	41.90	-27.8	3,898	-0.71%
2022/10/07	11	43.28	5	43.00	43.05	6	3,897	0.15%
2022/10/06	16	43.70	10	43.87	43.50	6	3,908	0.15%
2022/10/04	2	43.00	4	42.78	43.10	-2	3,920	-0.05%
2022/10/03	3	40.97	0	0.00	41.65	3	3,915	0.08%
2022/09/28	5	40.20	0	0.00	40.05	5	4,056	0.12%
2022/09/27	1	41.60	3	41.38	41.70	-2	4,059	-0.05%
2022/09/26	4	41.09	9	41.36	40.20	-5	4,066	-0.12%
2022/09/23	9.1	44.36	1	45.05	43.90	8.1	4,046	0.20%
2022/09/22	7	45.15	0	0.00	45.45	7	4,042	0.17%
2022/09/21	1	46.05	0	0.00	45.65	1	4,062	0.02%
2022/09/20	0	0.00	1	46.50	46.30	-1	4,082	-0.02%
2022/09/16	5.2	46.96	3	47.25	46.85	2.2	4,217	0.05%
2022/09/15	5	47.95	14	48.24	47.80	-9	4,268	-0.21%
2022/09/14	2	47.95	1	47.90	48.15	1	4,373	0.02%
2022/09/12	4	49.38	0	0.00	49.35	4	4,608	0.09%
2022/09/08	2	48.20	0	0.00	48.85	2	4,719	0.04%
2022/09/07	7	48.14	0	0.00	48.15	7	4,792	0.15%
2022/09/06	2	48.50	1	48.50	48.50	1	4,851	0.02%
2022/09/05	1	50.10	0	0.00	50.10	1	4,850	0.02%
2022/09/02	1	51.00	2	51.60	50.80	-1	4,900	-0.02%
2022/09/01	2	51.75	0	0.00	51.60	2	4,929	0.04%
2022/08/30	0	0.00	4	50.93	51.40	-4	4,966	-0.08%
2022/08/29	2	50.00	1	49.95	49.90	1	4,957	0.02%
2022/08/26	3	51.90	1	51.60	51.60	2	4,968	0.04%
2022/08/22	1	52.10	2	51.95	51.30	-1	5,278	-0.02%
2022/08/19	3	52.43	14	52.61	52.70	-11	5,298	-0.21%
2022/08/18	3	51.50	4	51.55	51.30	-1	5,309	-0.02%
2022/08/17	0	0.00	1.5	52.10	52.30	-1.5	5,316	-0.03%
2022/08/16	5	51.00	5.5	51.44	51.40	-0.5	5,307	-0.01%
2022/08/15	4	51.08	0	0.00	51.30	4	5,343	0.07%
2022/08/12	1	49.50	3	50.10	50.40	-2	5,469	-0.04%
2022/08/11	10	48.89	5	49.10	49.10	5	5,628	0.09%
2022/08/10	2	47.80	0	0.00	47.60	2	5,761	0.03%
2022/08/08	3	47.25	0	0.00	47.65	3	6,011	0.05%
2022/08/05	7	48.11	4	48.35	48.35	3	6,018	0.05%
2022/08/04	0	0.00	3	46.72	47.50	-3	6,038	-0.05%
2022/08/03	2	47.30	0	0.00	46.95	2	6,057	0.03%
2022/08/02	1	47.45	1	47.55	47.50	0	6,116	0.00%
2022/08/01	0.5	49.40	0	0.00	49.45	0.5	6,186	0.01%
2022/07/29	0	0.00	51	49.54	49.45	-51	6,219	-0.82%
2022/07/28	3	49.17	2	48.98	48.70	1	6,266	0.02%
2022/07/27	6	49.75	8	49.59	49.65	-2	6,253	-0.03%
2022/07/26	29	53.21	18.5	51.78	51.60	10.5	6,171	0.17%
2022/07/25	0	0.00	1	51.10	51.60	-1	5,855	-0.02%
2022/07/22	23	50.95	0	0.00	51.20	23	5,928	0.39%
2022/07/21	1	50.90	2	51.45	51.70	-1	6,093	-0.02%
2022/07/20	1	50.60	4.6	51.00	50.60	-3.6	6,118	-0.06%
2022/07/19	5	50.60	2	50.28	50.50	3	6,239	0.05%
2022/07/18	2	50.20	21	50.15	50.40	-19	6,351	-0.30%
2022/07/15	7	48.89	8	49.06	49.30	-1	6,377	-0.02%
2022/07/14	2	48.20	0	0.00	48.55	2	6,424	0.03%
2022/07/13	0	0.00	8	47.65	47.35	-8	6,440	-0.12%
2022/07/12	7	46.83	1	46.10	46.10	6	6,520	0.09%
2022/07/11	5	48.55	8	48.91	48.55	-3	6,623	-0.05%
2022/07/08	5	48.05	5	49.00	48.50	0	6,674	0.00%
2022/07/07	0	0.00	7	47.31	47.85	-7	6,678	-0.10%
2022/07/06	7	47.03	8.1	47.22	45.65	-1.1	6,726	-0.02%
2022/07/05	22.2	47.97	12	48.33	48.60	10.2	6,922	0.15%
2022/07/04	9.2	48.03	22.2	48.19	47.75	-13	6,924	-0.19%
2022/07/01	12.3	49.60	3	48.93	47.55	9.3	6,997	0.13%
2022/06/30	6.6	50.64	2	51.45	50.70	4.6	6,946	0.07%
2022/06/29	30	52.56	3.5	52.73	52.60	26.5	6,934	0.38%
2022/06/28	22	52.55	20.2	52.40	52.40	1.8	6,962	0.03%
2022/06/27	0	0.00	18	52.05	52.10	-18	7,128	-0.25%
2022/06/24	2	51.10	10	51.08	51.00	-8	7,542	-0.11%
2022/06/23	16	49.52	7	50.56	49.45	9	7,530	0.12%
2022/06/22	4.5	50.40	3	50.00	49.70	1.5	7,538	0.02%
2022/06/21	5	51.86	6	51.27	52.00	-1	7,515	-0.01%
2022/06/20	1	51.09	8	50.46	49.30	-7	7,558	-0.09%
2022/06/17	1.2	52.47	2	52.00	52.10	-0.8	7,487	-0.01%
2022/06/16	22.3	55.22	15	55.30	53.90	7.3	7,518	0.10%
2022/06/15	4	57.10	20	57.70	56.50	-16	7,647	-0.21%
2022/06/14	5	57.10	65	57.19	57.40	-60	7,829	-0.77%
2022/06/13	9	57.79	2	58.10	57.50	7	7,996	0.09%
2022/06/10	1.6	59.89	0	0.00	59.60	1.6	8,249	0.02%
2022/06/09	2.1	60.50	0	0.00	60.70	2.1	8,367	0.03%
2022/06/08	17	60.56	7	60.89	60.40	10	8,512	0.12%
2022/06/07	3	61.70	1	61.90	61.90	2	8,811	0.02%
2022/06/06	0	0.00	2	62.45	62.60	-2	9,027	-0.02%
2022/06/02	2	62.50	2	63.30	62.30	0	9,578	0.00%
2022/06/01	3	63.13	3	62.87	62.90	0	10,022	0.00%
2022/05/31	4	63.95	5	64.60	63.50	-1	10,685	-0.01%
2022/05/30	0	0.00	4	64.03	64.10	-4	10,894	-0.04%
2022/05/27	2	63.10	1	63.10	63.00	1	11,305	0.01%
2022/05/26	1.5	63.03	3	62.87	62.50	-1.5	11,909	-0.01%
2022/05/25	1	62.70	8	62.65	62.60	-7	13,324	-0.05%
2022/05/24	3	61.77	10	61.80	61.40	-7	13,840	-0.05%
2022/05/23	7.1	62.56	6	62.67	62.50	1.1	14,306	0.01%
2022/05/20	6	62.98	0	0.00	63.00	6	15,161	0.04%
2022/05/19	19	62.76	18	63.38	63.80	1	15,365	0.01%
2022/05/18	10	61.82	8	62.18	61.80	2	15,854	0.01%
2022/05/17	28	60.78	16.3	61.71	62.50	11.7	16,321	0.07%
2022/05/16	2	59.45	1.2	60.02	59.60	0.8	17,397	0.00%
2022/05/13	0	0.00	2	59.00	59.10	-2	18,237	-0.01%
2022/05/12	1	57.99	2	58.40	57.50	-1	18,911	-0.01%
2022/05/11	16	57.91	0	0.00	58.00	16	19,436	0.08%
2022/05/10	4	56.48	17.4	57.54	58.90	-13.4	20,231	-0.07%
2022/05/09	56.1	57.74	2	57.50	57.10	54.1	21,633	0.25%
2022/05/06	0.1	59.80	8	60.31	60.80	-7.9	22,152	-0.04%
2022/05/05	5	60.60	2	60.85	60.60	3	22,940	0.01%
2022/05/04	7	60.04	5	59.72	59.60	2	23,710	0.01%
2022/05/03	8	59.49	3	60.47	60.50	5	24,349	0.02%
2022/04/29	29	59.46	0	0.00	58.70	29	25,173	0.12%
2022/04/28	4	59.20	1	59.70	58.90	3	25,896	0.01%
2022/04/27	11.1	56.93	11	57.13	57.90	0.1	27,075	0.00%
2022/04/26	7	59.81	0	0.00	59.20	7	28,268	0.02%
2022/04/25	0.2	59.85	7	59.13	59.10	-6.9	29,290	-0.02%
2022/04/22	5	62.36	3	62.50	62.10	2	30,060	0.01%
2022/04/21	39.1	62.08	0	0.00	62.10	39.1	30,703	0.13%
2022/04/20	4	62.15	3	62.13	62.10	1	31,446	0.00%
2022/04/19	2	62.65	2	63.35	62.40	0	32,364	0.00%
2022/04/18	58.1	62.83	5	62.30	62.30	53.1	33,514	0.16%
2022/04/15	22.3	63.26	5	63.34	62.90	17.3	34,592	0.05%
2022/04/14	8.1	65.33	3	65.30	65.50	5.1	35,611	0.01%
2022/04/13	2.1	65.45	1	65.90	65.80	1.1	36,100	0.00%
2022/04/12	8	65.05	6	65.40	64.80	2	36,756	0.01%
2022/04/11	18.3	66.10	7	66.10	65.50	11.3	36,704	0.03%
2022/04/08	0.1	68.90	0.4	69.50	68.60	-0.4	36,499	0.00%
2022/04/07	11.5	69.69	0	0.00	68.40	11.5	36,448	0.03%
2022/04/06	7.1	70.32	3	70.47	70.40	4.1	36,319	0.01%
2022/04/01	3.1	70.90	1	70.90	71.20	2.1	36,277	0.01%
2022/03/31	5.1	71.71	2	71.75	71.50	3.1	36,243	0.01%
2022/03/30	13.2	72.79	1	72.80	72.20	12.2	36,175	0.03%
2022/03/29	18	73.83	20	73.64	73.90	-2	35,984	-0.01%
2022/03/28	0.3	69.38	1	70.00	69.80	-0.7	35,529	0.00%
2022/03/25	2.4	71.16	0	0.00	70.70	2.4	35,455	0.01%
2022/03/24	10.8	71.86	2	72.10	72.10	8.8	35,367	0.02%
2022/03/23	3.1	72.08	3	71.70	71.60	0.1	35,323	0.00%
2022/03/22	3	71.87	0	0.00	71.80	3	35,238	0.01%
2022/03/21	4.2	72.27	2	72.45	72.30	2.2	35,157	0.01%
2022/03/18	24	70.13	12	71.49	71.80	12	35,096	0.03%
2022/03/17	2	71.50	4	71.13	71.60	-2	34,960	-0.01%
2022/03/16	9	69.41	4	69.30	68.50	5	34,790	0.01%
2022/03/15	11	68.62	13.2	68.67	69.40	-2.2	34,637	-0.01%
2022/03/14	3	71.43	32	71.38	71.20	-29	34,394	-0.08%
2022/03/11	7	71.41	3	70.90	71.10	4	34,263	0.01%
2022/03/10	42.1	71.65	46	71.58	71.00	-3.9	34,145	-0.01%
2022/03/09	6.1	69.45	4	70.05	69.90	2.1	33,836	0.01%
2022/03/08	37.7	70.40	23	69.38	68.60	14.7	33,819	0.04%
2022/03/07	24.2	71.47	46.1	71.61	71.30	-21.9	33,300	-0.07%
2022/03/04	24.8	75.56	29	76.00	74.30	-4.2	32,853	-0.01%
2022/03/03	10.5	79.09	5	78.86	78.70	5.5	32,178	0.02%
2022/03/02	23.7	77.84	520.2	77.40	78.50	-496.5	31,991	-1.55%	大賣/鉅額交易
2022/03/01	24.1	79.98	35	79.58	80.10	-10.9	31,546	-0.03%
2022/02/25	581.7	79.27	84.5	81.47	79.00	497.2	30,972	1.61%	大買/鉅額交易
2022/02/24	20.7	87.54	7	86.87	85.80	13.7	29,671	0.05%
2022/02/23	21	89.20	9	89.46	90.30	12	29,280	0.04%
2022/02/22	35.3	88.95	46.1	89.55	86.90	-10.8	28,803	-0.04%
2022/02/21	44.1	88.85	19	89.37	88.40	25.1	27,971	0.09%
2022/02/18	59.3	89.41	9	89.42	90.30	50.3	27,695	0.18%
2022/02/17	22.1	92.19	28.7	92.53	92.00	-6.6	27,061	-0.02%
2022/02/16	129.6	94.88	144.1	94.79	91.80	-14.5	26,492	-0.05%	大買/大賣/
2022/02/15	128.4	97.54	41	97.59	95.30	87.4	25,583	0.34%	大買/
2022/02/14	56.2	98.54	44	97.95	100.00	12.2	25,125	0.05%
2022/02/11	29.3	101.65	18	101.01	100.00	11.3	24,836	0.05%
2022/02/10	50.1	101.82	61.9	101.12	101.00	-11.8	24,267	-0.05%
2022/02/09	90.1	99.02	140.6	101.60	103.50	-50.5	23,517	-0.21%	大賣/
2022/02/08	47.5	94.09	32	93.87	94.80	15.5	22,098	0.07%
2022/02/07	44	92.84	52	93.07	93.40	-8	21,517	-0.04%
2022/01/26	31	89.33	24	88.49	90.00	7	20,715	0.03%
2022/01/25	87.1	89.44	43.2	88.17	86.60	43.9	20,009	0.22%
2022/01/24	58	91.54	44	91.37	90.80	14	19,444	0.07%
2022/01/21	30.4	93.56	71	93.52	91.80	-40.6	18,561	-0.22%
2022/01/20	68.6	95.96	58.6	96.12	96.50	10.1	17,831	0.06%
2022/01/19	69	95.30	81.1	95.04	95.90	-12.1	16,595	-0.07%
2022/01/18	55	93.80	54.4	94.08	91.60	0.6	15,243	0.00%
2022/01/17	54	91.82	41.6	92.02	94.20	12.5	14,151	0.09%
2022/01/14	34.8	87.79	20	88.23	88.00	14.8	13,253	0.11%
2022/01/13	33.8	90.65	18.3	91.31	88.60	15.5	12,515	0.12%
2022/01/12	51	93.58	34	94.63	92.70	17	11,747	0.14%
2022/01/11	46	93.85	39.5	94.11	92.70	6.5	10,845	0.06%
2022/01/10	70	92.07	81.2	93.70	94.20	-11.2	9,689	-0.12%
2022/01/07	45.1	88.21	68.3	88.58	89.10	-23.2	8,554	-0.27%
2022/01/06	9	84.68	36.2	85.00	85.20	-27.2	7,408	-0.37%
2022/01/05	19	81.17	67.2	82.84	84.10	-48.2	6,874	-0.70%
2022/01/04	1	78.00	0	0.00	79.40	1	6,190	0.02%
2022/01/03	5	77.90	8	78.11	79.00	-3	6,155	-0.05%
2021/12/30	0	0.00	0.5	76.50	76.70	-0.5	6,102	-0.01%
2021/12/29	0	0.00	1	76.80	77.10	-1	6,164	-0.02%
2021/12/28	22.6	77.91	4	78.25	76.70	18.6	6,198	0.30%
2021/12/27	1	77.20	5	77.04	77.50	-4	6,224	-0.06%
2021/12/24	3	76.30	1	77.20	76.20	2	6,253	0.03%
2021/12/21	0.2	76.10	6	76.27	76.00	-5.8	6,286	-0.09%
2021/12/20	12	76.17	0	0.00	75.80	12	6,313	0.19%
2021/12/17	6	76.45	10	77.60	76.50	-4	6,360	-0.06%
2021/12/16	10	77.60	1	77.80	78.10	9	6,379	0.14%
2021/12/14	11	77.23	6	77.97	76.80	5	6,431	0.08%
2021/12/13	5	78.74	0	0.00	79.50	5	6,391	0.08%
2021/12/10	3	77.47	15	77.55	77.30	-12	6,414	-0.19%
2021/12/09	0	0.00	2	79.05	78.50	-2	6,350	-0.03%
2021/12/08	1.2	79.05	1	78.90	78.30	0.2	6,306	0.00%
2021/12/07	3.2	79.74	1	79.60	79.30	2.2	6,251	0.04%
2021/12/06	0	0.00	1	80.00	80.20	-1	6,240	-0.02%
2021/12/03	0	0.00	1	80.60	79.40	-1	6,300	-0.02%
2021/12/02	51	80.99	30	80.65	79.10	21	6,285	0.33%
2021/12/01	7	77.50	6	78.17	79.60	1	6,132	0.02%
2021/11/30	0	0.00	3.2	77.34	77.40	-3.2	6,133	-0.05%
2021/11/29	2.2	74.64	23.2	74.46	75.30	-21	6,152	-0.34%
2021/11/26	15.4	75.95	24	76.01	76.00	-8.7	6,160	-0.14%
2021/11/25	1.5	78.03	0	0.00	78.00	1.5	6,182	0.02%
2021/11/24	10	79.36	23	79.46	78.70	-13	6,157	-0.21%
2021/11/23	32	83.07	6.3	81.43	80.20	25.7	6,120	0.42%
2021/11/22	3	80.77	12.2	81.22	80.40	-9.2	5,966	-0.15%
2021/11/19	1	79.70	0	0.00	79.00	1	5,948	0.02%
2021/11/18	1	79.70	3	79.47	79.10	-2	6,018	-0.03%
2021/11/16	14	77.64	2	78.40	77.30	12	6,117	0.20%
2021/11/15	10.3	77.61	0	0.00	77.50	10.3	6,384	0.16%
2021/11/12	7.2	78.18	3	78.49	77.00	4.2	6,765	0.06%
2021/11/11	7	80.96	4	80.70	80.90	3	6,873	0.04%
2021/11/10	4	78.58	11.2	79.07	80.90	-7.2	6,888	-0.10%
2021/11/09	1	76.00	0	0.00	75.90	1	7,171	0.01%
2021/11/08	5	75.64	8.1	75.26	76.60	-3.1	7,199	-0.04%
2021/11/05	2.1	76.79	3	76.93	76.90	-0.9	7,218	-0.01%
2021/11/04	2	76.90	1	77.50	76.50	1	7,294	0.01%
2021/11/03	1.2	75.18	9	75.93	76.10	-7.8	7,374	-0.11%
2021/11/02	4.2	75.13	0	0.00	74.80	4.2	7,505	0.06%
2021/11/01	4.2	76.28	4	76.43	76.80	0.2	7,560	0.00%
2021/10/28	2	73.60	2	73.70	73.10	0	7,627	0.00%
2021/10/27	2	72.85	4	72.83	72.90	-2	7,781	-0.03%
2021/10/26	0	0.00	33	72.66	71.60	-33	8,181	-0.40%
2021/10/22	2	72.65	8	72.71	72.60	-6	8,606	-0.07%
2021/10/21	5	71.60	0	0.00	71.80	5	8,948	0.06%
2021/10/20	0	0.00	10	72.40	72.60	-10	9,167	-0.11%
2021/10/19	5	71.10	0	0.00	72.50	5	9,722	0.05%
2021/10/18	0	0.00	1	70.10	70.20	-1	9,712	-0.01%
2021/10/15	0	0.00	2	70.20	70.40	-2	9,721	-0.02%
2021/10/14	0.1	67.60	5	67.50	67.50	-4.9	9,735	-0.05%
2021/10/13	0	0.00	4	67.00	66.90	-4	9,760	-0.04%
2021/10/12	0	0.00	10	68.10	67.90	-10	9,755	-0.10%
2021/10/08	5	69.50	0	0.00	69.40	5	9,755	0.05%
2021/10/07	1.1	68.63	10	68.30	69.00	-8.9	9,784	-0.09%
2021/10/06	7.1	66.58	0	0.00	67.00	7.1	9,789	0.07%
2021/10/05	2	66.05	12	68.42	68.90	-10	9,772	-0.10%
2021/10/04	1	67.50	0	0.00	67.10	1	9,757	0.01%
2021/10/01	1	68.30	11	69.70	68.10	-10	9,712	-0.10%
2021/09/30	3	69.83	0	0.00	71.00	3	9,687	0.03%
2021/09/29	5	69.92	1	69.80	70.00	4	9,686	0.04%
2021/09/28	7	71.86	1	71.60	71.20	6	9,674	0.06%
2021/09/27	8	72.79	2	73.05	72.30	6	9,687	0.06%
2021/09/24	0	0.00	2	71.80	72.40	-2	9,693	-0.02%
2021/09/23	3	70.03	3	69.93	69.60	0	9,649	0.00%
2021/09/22	2	70.00	3	69.60	69.80	-1	9,632	-0.01%
2021/09/17	1	71.50	7	70.67	71.80	-6	9,625	-0.06%
2021/09/16	41	71.75	27	71.57	71.10	14	9,620	0.15%
2021/09/15	16	72.26	1	72.10	71.80	15	9,620	0.16%
2021/09/14	10	73.00	0	0.00	73.80	10	9,572	0.10%
2021/09/13	0	0.00	1	73.40	73.10	-1	9,618	-0.01%
2021/09/09	1	72.40	1	72.50	72.80	0	9,923	0.00%
2021/09/08	14.1	71.93	15	73.01	72.00	-1	10,010	-0.01%
2021/09/07	1	74.10	0	0.00	74.30	1	9,933	0.01%
2021/09/06	7	74.59	3	75.10	74.20	4	9,903	0.04%
2021/09/03	6	76.37	1	76.90	76.60	5	9,837	0.05%
2021/09/02	1.1	78.48	1	77.00	76.80	0.1	9,771	0.00%
2021/09/01	9	77.30	4	78.23	78.30	5	9,711	0.05%
2021/08/31	9	77.32	3	77.17	77.30	6	9,659	0.06%
2021/08/30	2	76.80	1	76.20	76.30	1	9,577	0.01%
2021/08/27	2	75.30	1	76.00	76.10	1	9,578	0.01%
2021/08/26	7	75.31	0	0.00	75.20	7	9,574	0.07%
2021/08/25	4	76.23	7	76.41	76.50	-3	9,540	-0.03%
2021/08/24	5	74.76	2	74.55	73.90	3	9,429	0.03%
2021/08/23	2	74.60	1	74.40	75.70	1	9,357	0.01%
2021/08/20	12.6	74.06	7	74.09	73.30	5.6	9,330	0.06%
2021/08/19	11.5	77.12	2	79.20	74.90	9.5	9,186	0.10%
2021/08/18	28	80.45	10	80.84	81.20	18	8,892	0.20%
2021/08/17	14	84.37	25.2	84.63	84.00	-11.2	8,497	-0.13%
2021/08/16	10	82.32	39.1	83.09	83.90	-29.1	8,034	-0.36%
2021/08/13	17	82.34	30	83.03	81.40	-13	7,646	-0.17%
2021/08/12	3	75.03	4	75.60	76.00	-1	7,064	-0.01%
2021/08/11	11	74.80	2	75.80	73.90	9	7,098	0.13%
2021/08/10	39	74.78	8	75.06	74.90	31	7,179	0.43%
2021/08/09	6.6	78.39	6	79.45	77.40	0.6	7,331	0.01%
2021/08/06	9	81.80	8	80.93	80.80	1	7,261	0.01%
2021/08/05	10	84.32	9	85.40	84.00	1	7,248	0.01%
2021/08/04	10.2	83.76	26.4	84.27	84.40	-16.2	7,301	-0.22%
2021/08/03	16	83.93	14	83.52	83.50	2	7,288	0.03%
2021/08/02	18	83.56	7	84.07	84.30	11	7,256	0.15%
2021/07/30	41	84.35	60	84.02	82.00	-19	7,091	-0.27%
2021/07/29	6	82.53	13	82.85	83.80	-7	6,713	-0.10%
2021/07/28	15	78.77	83	79.64	79.40	-68	6,486	-1.05%
2021/07/27	30	82.62	16	82.64	81.70	14	6,537	0.21%
2021/07/26	10	81.19	5.2	81.49	82.30	4.8	6,339	0.08%
2021/07/23	18.2	81.83	21.5	81.12	80.20	-3.3	6,147	-0.05%
2021/07/22	10	75.00	2	75.50	75.20	8	5,639	0.14%
2021/07/21	2	71.80	3.4	71.58	71.20	-1.4	5,646	-0.03%
2021/07/20	5	73.00	5	73.60	72.10	0	5,685	0.00%
2021/07/19	0	75.10	0	0.00	74.80	0	5,711	0.00%
2021/07/16	5	76.60	6	76.60	76.00	-1	5,860	-0.02%
2021/07/15	0	0.00	6	75.95	76.00	-6	6,155	-0.10%
2021/07/14	1	76.00	0.1	76.00	75.90	0.9	6,469	0.01%
2021/07/13	0	0.00	11	78.78	77.50	-11	6,575	-0.17%
2021/07/12	10	78.00	3	78.30	78.30	7	6,607	0.11%
2021/07/09	4	76.90	11	77.05	76.30	-7	6,595	-0.11%
2021/07/08	17	77.52	21	77.78	77.10	-4	6,723	-0.06%
2021/07/07	1	77.00	0	0.00	77.00	1	6,822	0.01%
2021/07/06	1	78.20	0	0.00	78.00	1	6,965	0.01%
2021/07/05	2	78.80	1	79.40	79.10	1	7,200	0.01%
2021/07/01	7	76.93	1	76.70	76.70	6	7,342	0.08%
2021/06/30	12	78.37	11	78.42	78.50	1	7,399	0.01%
2021/06/29	10	77.80	4	77.70	77.50	6	7,484	0.08%
2021/06/28	0	79.10	7	78.43	78.20	-7	7,517	-0.09%
2021/06/25	5	80.44	0	0.00	79.60	5	7,529	0.07%
2021/06/24	15	79.80	0	0.00	79.70	15	7,529	0.20%
2021/06/23	0	0.00	1	79.90	79.40	-1	7,520	-0.01%
2021/06/22	4	79.65	8	79.40	79.40	-4	7,527	-0.05%
2021/06/21	12	80.48	35	80.02	79.70	-23	7,593	-0.30%
2021/06/18	20	79.78	3	80.43	78.20	17	7,613	0.22%
2021/06/17	6	79.28	0	0.00	80.00	6	7,505	0.08%
2021/06/15	16	76.46	2	76.85	77.50	14	7,667	0.18%
2021/06/10	1.6	74.85	21	74.90	75.20	-19.4	7,783	-0.25%
2021/06/09	0	0.00	6	74.70	74.60	-6	7,867	-0.08%
2021/06/08	3	77.33	0	0.00	76.10	3	7,877	0.04%
2021/06/07	0	0.00	2	76.70	77.00	-2	7,884	-0.03%
2021/06/03	1	76.50	0	76.90	76.50	1	7,972	0.01%
2021/06/02	5	76.60	6	75.23	76.30	-1	8,151	-0.01%
2021/06/01	1	76.40	5	76.42	75.90	-4	8,275	-0.05%
2021/05/31	2.7	75.87	1	76.00	75.50	1.7	8,555	0.02%
2021/05/28	0	0.00	9	73.93	76.00	-9	9,043	-0.10%
2021/05/27	4	73.08	0	0.00	73.10	4	9,086	0.04%
2021/05/26	2	72.10	2	72.50	73.10	0	9,156	0.00%
2021/05/25	0.1	71.20	23	70.67	70.80	-23	9,256	-0.25%
2021/05/24	3	70.43	1	70.30	70.90	2	9,310	0.02%
2021/05/21	4	69.58	3	69.70	69.30	1	9,384	0.01%
2021/05/20	3	68.37	8	68.74	69.10	-5	9,449	-0.05%
2021/05/19	3.1	67.00	37	66.89	66.80	-34	9,421	-0.36%
2021/05/18	25	66.53	27	66.44	68.20	-2	9,433	-0.02%
2021/05/17	25	65.79	13	65.15	64.80	12	9,396	0.13%
2021/05/14	3.1	62.64	5	62.20	61.80	-1.9	9,156	-0.02%
2021/05/13	4	60.90	14	61.34	61.80	-10	9,102	-0.11%
2021/05/12	35	64.21	6	64.10	64.20	29	9,007	0.32%
2021/05/11	31	73.69	18	73.17	71.20	13	8,858	0.15%
2021/05/10	16	76.54	6	74.60	76.30	10	8,857	0.11%
2021/05/07	15	74.80	11.2	73.81	74.90	3.9	8,907	0.04%
2021/05/06	0	0.00	2	72.90	72.90	-2	9,028	-0.02%
2021/05/05	13	73.88	6	73.28	72.00	7	9,040	0.08%
2021/05/04	8	74.20	16	72.61	73.00	-8	9,100	-0.09%
2021/05/03	10	78.50	37	79.01	77.90	-27	9,052	-0.30%
2021/04/29	8	80.95	11.1	81.01	80.80	-3.1	9,174	-0.03%
2021/04/28	5	81.28	3	81.20	81.30	2	9,278	0.02%
2021/04/27	11	82.00	2	82.10	81.70	9	9,791	0.09%
2021/04/26	14	82.69	10	82.30	82.10	4	9,888	0.04%
2021/04/23	5	82.80	2	83.45	82.70	3	9,983	0.03%
2021/04/22	19.2	83.92	45	82.56	82.30	-25.8	10,015	-0.26%
2021/04/21	40	84.97	9	84.19	83.40	31	9,934	0.31%
2021/04/20	68.5	85.97	14	86.33	86.00	54.5	9,803	0.56%
2021/04/19	36.1	83.76	7	83.97	84.00	29.1	9,789	0.30%
2021/04/16	4.5	82.29	0	0.00	81.90	4.5	9,788	0.05%
2021/04/15	2	81.70	1	81.60	82.20	1	9,946	0.01%
2021/04/14	48	82.38	32	81.05	81.20	16	10,053	0.16%
2021/04/13	7	82.06	20.1	81.87	81.60	-13	10,045	-0.13%
2021/04/12	12	83.03	21	82.25	82.30	-9	10,087	-0.09%
2021/04/09	32	84.43	2	84.60	83.60	30	10,053	0.30%
2021/04/08	4	83.08	5	83.28	82.90	-1	9,934	-0.01%
2021/04/07	41	82.73	5	82.90	82.70	36	9,982	0.36%
2021/04/01	9	81.79	0	0.00	81.70	9	10,090	0.09%
2021/03/31	3	82.87	6	82.88	82.10	-3	10,134	-0.03%
2021/03/30	1	83.10	0	0.00	83.00	1	10,210	0.01%
2021/03/29	3	84.07	10	83.90	83.50	-7	10,311	-0.07%
2021/03/26	0	0.00	8	84.00	84.30	-8	10,426	-0.08%
2021/03/25	0.6	83.20	59.5	83.47	83.00	-58.8	10,576	-0.56%
2021/03/24	4	83.40	3.1	84.30	83.10	1	10,717	0.01%
2021/03/23	12.5	85.21	1	84.10	84.10	11.5	10,757	0.11%
2021/03/22	17	83.62	1	84.20	84.50	16	10,753	0.15%
2021/03/19	9	84.00	34	84.21	83.70	-25	10,853	-0.23%
2021/03/18	0	0.00	11	86.03	85.70	-11	10,791	-0.10%
2021/03/17	8	85.53	5	86.24	84.80	3	10,871	0.03%
2021/03/16	0	0.00	2	84.30	85.00	-2	10,968	-0.02%
2021/03/15	5	84.34	7	84.60	84.70	-2	11,109	-0.02%
2021/03/12	2	83.75	25	84.00	83.70	-23	11,217	-0.21%
2021/03/10	1	82.80	1	82.60	82.50	0	11,617	0.00%
2021/03/09	7.1	81.94	0	0.00	82.30	7.1	11,808	0.06%
2021/03/08	17	84.18	9	85.86	83.10	8	11,923	0.07%
2021/03/05	26.3	86.25	13	86.23	86.00	13.3	11,813	0.11%
2021/03/04	9.5	88.30	25	88.18	88.00	-15.5	11,800	-0.13%
2021/03/03	17.1	88.45	31.6	87.83	86.90	-14.5	11,497	-0.13%
2021/03/02	0	0.00	3	85.97	84.70	-3	10,728	-0.03%
2021/02/26	6.5	85.06	2	85.70	85.80	4.5	10,785	0.04%
2021/02/25	27	86.41	7	86.36	86.10	20	10,882	0.18%
2021/02/24	7	86.01	6.5	85.52	85.50	0.5	10,861	0.00%
2021/02/23	9	85.39	15.5	85.60	85.50	-6.5	10,941	-0.06%
2021/02/22	12	85.12	1	85.60	85.20	11	11,050	0.10%
2021/02/19	1.1	84.89	8	84.60	84.00	-6.9	11,093	-0.06%
2021/02/18	1.1	84.25	9	84.08	83.80	-7.9	11,244	-0.07%
2021/02/17	14.5	83.02	60	83.31	84.20	-45.5	11,427	-0.40%
2021/02/05	5	80.44	0.3	80.80	80.60	4.7	11,468	0.04%
2021/02/04	1	80.20	0	80.60	80.00	1	11,811	0.01%
2021/02/03	7.1	80.81	0	0.00	80.40	7.1	12,214	0.06%
2021/02/02	3	81.30	2	81.90	81.20	1	12,580	0.01%
2021/02/01	20	81.24	3	80.83	80.80	17	12,892	0.13%
2021/01/29	11	83.32	52	83.13	82.50	-41	13,188	-0.31%
2021/01/28	9	82.80	15	83.31	83.10	-6	13,491	-0.04%
2021/01/27	3	83.97	4	84.08	84.90	-1	13,657	-0.01%
2021/01/26	11	84.93	9	85.92	83.80	2	14,290	0.01%
2021/01/25	60	86.81	10.3	86.34	86.20	49.7	14,724	0.34%
2021/01/22	23.1	87.33	30	87.57	88.30	-6.9	15,040	-0.05%
2021/01/21	19.9	86.30	14	86.44	85.20	5.9	14,644	0.04%
2021/01/20	85.5	87.00	22.5	86.55	85.00	63	14,981	0.42%
2021/01/19	26	83.11	4	83.75	84.00	22	12,243	0.18%
2021/01/18	5.4	83.11	30	80.02	82.30	-24.6	12,257	-0.20%
2021/01/15	1	80.89	3	81.03	79.90	-2	12,353	-0.02%
2021/01/14	1	81.40	4	82.43	82.30	-3	13,122	-0.02%
2021/01/13	3.5	80.30	4	79.77	80.50	-0.5	14,496	0.00%
2021/01/12	7.5	77.82	9.6	78.40	77.40	-2.1	15,443	-0.01%
2021/01/11	5	83.24	6	83.03	82.80	-1	13,101	-0.01%
2021/01/08	19	84.53	8.2	85.26	84.50	10.8	15,124	0.07%