富采 (3714)-元大-彰化券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股▼0.10%
584人加入追蹤

立即追蹤
本地時間:13:30

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

富采 (3714)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	9.1	45.82	1	46.60	45.10	8.1	3,014	0.27%
2024/05/29	12	47.55	2	47.60	47.00	10	2,972	0.34%
2024/05/28	39	46.93	7	48.69	48.40	32	2,912	1.10%
2024/05/24	1	44.55	0	0.00	44.50	1	2,709	0.04%
2024/05/23	1	45.50	0	0.00	45.65	1	2,674	0.04%
2024/05/22	0.3	45.50	1	45.75	46.10	-0.7	2,652	-0.03%
2024/05/21	1	44.65	3	45.30	45.80	-2	2,623	-0.08%
2024/05/20	0	0.00	5	44.26	45.10	-5	2,577	-0.19%
2024/05/17	2	43.75	2	44.15	43.80	0	2,518	0.00%
2024/05/16	0	0.00	11	44.30	44.35	-11	2,553	-0.43%
2024/05/15	1	43.00	2	43.25	43.00	-1	2,494	-0.04%
2024/05/14	0	0.00	1	43.05	42.80	-1	2,512	-0.04%
2024/05/13	0.1	42.80	1	42.65	42.85	-0.9	2,509	-0.04%
2024/05/10	1	42.25	1	42.85	43.00	0	2,501	0.00%
2024/05/08	0	0.00	2	43.23	43.65	-2	2,458	-0.08%
2024/05/06	1	43.75	2	43.50	43.30	-1	2,390	-0.04%
2024/05/03	3	42.70	2	43.13	42.60	1	2,330	0.04%
2024/05/02	0	0.00	0.1	42.90	43.20	-0.1	2,301	0.00%
2024/04/30	1	42.60	0	0.00	42.85	1	2,285	0.04%
2024/04/29	1	42.75	2	41.95	42.90	-1	2,278	-0.04%
2024/04/26	3	41.43	4	41.71	41.15	-1	2,234	-0.04%
2024/04/25	1	40.40	0	0.00	40.40	1	2,153	0.05%
2024/04/24	0	0.00	1	39.95	40.30	-1	2,143	-0.05%
2024/04/23	1	39.95	0	0.00	39.80	1	2,166	0.05%
2024/04/19	2	38.98	0	0.00	38.55	2	2,174	0.09%
2024/04/18	0.1	39.85	0	0.00	39.75	0.1	2,148	0.00%
2024/04/16	0.2	39.65	2	38.80	38.85	-1.8	2,150	-0.08%
2024/04/12	3	40.03	0	0.00	40.10	3	2,277	0.13%
2024/04/11	0	0.00	1	40.60	40.60	-1	2,264	-0.04%
2024/04/03	1	38.50	0	0.00	38.60	1	2,164	0.05%
2024/04/02	0	0.00	8	39.10	39.05	-8	2,178	-0.37%
2024/04/01	1.1	38.92	6	39.35	39.50	-4.9	2,199	-0.22%
2024/03/29	2	38.25	0	0.00	38.30	2	2,202	0.09%
2024/03/28	0.3	38.90	0	0.00	38.65	0.3	2,226	0.01%
2024/03/27	2.6	38.66	0	0.00	39.00	2.6	2,225	0.12%
2024/03/26	1.1	38.87	3	38.70	38.60	-1.9	2,198	-0.09%
2024/03/25	10	40.22	0	0.00	39.80	10	2,143	0.47%
2024/03/22	1	40.00	25	40.06	40.05	-24	2,130	-1.13%
2024/03/21	0.1	40.30	0	0.00	40.25	0.1	2,121	0.00%
2024/03/19	0	40.15	0	0.00	39.90	0	2,111	0.00%
2024/03/18	0	40.05	0	0.00	40.00	0	2,096	0.00%
2024/03/15	3.1	39.59	0	0.00	39.65	3.1	2,075	0.15%
2024/03/14	4.1	40.05	0	0.00	39.90	4.1	2,045	0.20%
2024/03/13	1.1	40.22	1	40.15	40.20	0.1	2,022	0.01%
2024/03/12	1	40.76	0	40.70	41.00	1	2,006	0.05%
2024/03/11	0	0.00	2	40.40	40.70	-2	1,992	-0.10%
2024/03/08	3	40.28	3	40.65	40.15	0	1,979	0.00%
2024/03/07	2	41.12	3	41.65	40.95	-1	1,919	-0.05%
2024/03/06	5	41.96	2	41.95	41.95	3	1,868	0.16%
2024/03/05	10	42.35	1	41.65	42.35	9	1,845	0.49%
2024/03/04	2.1	41.50	0	0.00	41.50	2.1	1,815	0.12%
2024/03/01	6	42.07	1	42.05	42.00	5	1,773	0.28%
2024/02/27	1	43.10	6	43.42	43.00	-5	1,707	-0.29%
2024/02/26	2	43.45	0	0.00	43.45	2	1,700	0.12%
2024/02/23	5	44.60	0	0.00	44.30	5	1,672	0.30%
2024/02/22	0	0.00	0	44.80	44.95	0	1,673	0.00%
2024/02/19	15	45.40	3	45.27	45.10	12	1,666	0.72%
2024/02/16	0	0.00	5	43.80	43.70	-5	1,655	-0.30%
2024/02/15	0	0.00	0.3	42.80	43.35	-0.3	1,639	-0.02%
2024/02/01	0.2	42.40	0	0.00	42.30	0.2	1,582	0.01%
2024/01/30	5	42.05	0	0.00	42.00	5	1,569	0.32%
2024/01/24	2	43.93	1	43.85	43.75	1	1,637	0.06%
2024/01/22	0	0.00	0.5	42.60	42.60	-0.5	1,614	-0.03%
2024/01/17	4	42.78	1	42.90	42.60	3	1,551	0.19%
2024/01/16	9	43.40	10	43.45	43.65	-1	1,514	-0.07%
2024/01/12	4	44.59	0	0.00	44.35	4	1,491	0.27%
2024/01/10	5	44.78	0	0.00	44.50	5	1,561	0.32%
2024/01/09	6	46.79	0	0.00	45.25	6	1,551	0.39%
2024/01/08	6	47.03	5	47.72	46.60	1	1,523	0.07%
2024/01/04	0	0.00	2	44.83	44.70	-2	1,385	-0.14%
2024/01/02	10	46.45	9	46.35	46.35	1	1,371	0.07%
2023/12/29	1	46.15	1	46.20	46.30	0	1,373	0.00%
2023/12/27	0	0.00	1	46.60	46.25	-1	1,379	-0.07%
2023/12/26	2	45.60	0	0.00	46.10	2	1,356	0.15%
2023/12/25	3	45.55	5	45.60	45.60	-2	1,334	-0.15%
2023/12/22	5	43.70	0	43.95	44.00	5	1,290	0.38%
2023/12/19	2	43.48	0	0.00	43.40	2	1,278	0.16%
2023/12/11	1	44.60	0	0.00	44.20	1	1,270	0.08%
2023/12/07	1	44.70	0	0.00	44.25	1	1,277	0.08%
2023/12/06	1	44.85	0	0.00	44.95	1	1,274	0.08%
2023/12/05	2	45.18	1	45.20	45.15	1	1,270	0.08%
2023/12/04	1	45.80	0	0.00	45.60	1	1,269	0.08%
2023/12/01	1	45.70	0	0.00	45.50	1	1,285	0.08%
2023/11/29	0	0.00	15	45.90	45.85	-15	1,280	-1.17%
2023/11/28	0	0.00	15	45.70	45.75	-15	1,292	-1.16%
2023/11/27	3	45.43	6.5	44.97	44.90	-3.5	1,281	-0.27%
2023/11/21	0	0.00	1	45.10	45.05	-1	1,267	-0.08%
2023/11/17	2	44.83	0	0.00	44.70	2	1,245	0.16%
2023/11/15	0	0.00	2	44.30	44.55	-2	1,253	-0.16%
2023/11/14	0	0.00	1	42.90	43.10	-1	1,213	-0.08%
2023/11/09	3	43.20	0	0.00	43.15	3	1,263	0.24%
2023/11/03	0	0.00	1	43.50	43.65	-1	1,361	-0.07%
2023/11/02	10	42.80	0	0.00	42.85	10	1,400	0.71%
2023/11/01	8	43.65	0	0.00	42.25	8	1,415	0.57%
2023/10/27	0	0.00	3	41.75	41.65	-3	1,575	-0.19%
2023/10/26	0	0.00	1	41.70	41.70	-1	1,598	-0.06%
2023/10/23	4	41.80	0	0.00	41.65	4	1,633	0.24%
2023/10/18	1	42.30	0	43.10	43.40	1	1,650	0.06%
2023/10/17	5	43.45	5	42.95	42.95	0	1,591	0.00%
2023/10/13	0	0.00	1	43.25	43.45	-1	1,616	-0.06%
2023/10/04	2.1	42.76	1	42.70	42.85	1.1	1,694	0.07%
2023/10/03	3	44.10	0	0.00	43.85	3	1,690	0.18%
2023/09/28	1	44.20	0	0.00	43.90	1	1,759	0.06%
2023/09/26	0	0.00	1	44.40	44.40	-1	1,788	-0.06%
2023/09/20	0	0.00	2	45.75	45.70	-2	1,807	-0.11%
2023/09/18	0	0.00	1	46.95	46.60	-1	1,858	-0.05%
2023/09/12	5	45.55	0	0.00	46.10	5	2,056	0.24%
2023/09/11	5	46.10	0	0.00	45.30	5	2,084	0.24%
2023/09/06	8	46.63	0	0.00	46.30	8	2,261	0.35%
2023/09/01	5	46.80	1	46.25	46.70	4	2,337	0.17%
2023/08/31	1	45.65	0	0.00	45.45	1	2,350	0.04%
2023/08/25	0.1	45.10	0	0.00	44.85	0.1	2,498	0.00%
2023/08/23	0	0.00	0.1	44.90	44.75	-0.1	2,660	0.00%
2023/08/22	1	44.55	0.4	44.95	44.40	0.6	2,670	0.02%
2023/08/18	1	45.45	0	0.00	45.00	1	2,675	0.04%
2023/08/16	2	44.50	0	0.00	44.70	2	2,684	0.07%
2023/08/15	1	45.50	0	0.00	45.20	1	2,670	0.04%
2023/08/14	6.1	45.94	2	46.40	45.25	4.1	2,674	0.15%
2023/08/10	3	47.18	0	0.00	46.85	3	2,652	0.11%
2023/08/09	1	48.10	0	0.00	48.00	1	2,636	0.04%
2023/08/08	2	48.35	0	0.00	48.10	2	2,635	0.08%
2023/08/07	1	48.65	0	0.00	49.20	1	2,614	0.04%
2023/08/04	4	49.94	0	0.00	49.80	4	2,602	0.15%
2023/08/02	6	50.83	1	51.60	50.80	5	2,582	0.19%
2023/08/01	2	52.25	6	52.35	51.60	-4	2,620	-0.15%
2023/07/27	0	0.00	2	49.40	49.95	-2	2,504	-0.08%
2023/07/26	3	48.88	1	48.90	48.80	2	2,499	0.08%
2023/07/24	2	48.38	0	0.00	48.45	2	2,521	0.08%
2023/07/21	1	49.50	0	0.00	49.15	1	2,528	0.04%
2023/07/19	1	49.20	4	49.41	49.10	-3	2,594	-0.12%
2023/07/18	1	50.00	2	49.60	49.50	-1	2,641	-0.04%
2023/07/17	2	48.80	0	0.00	50.50	2	2,696	0.07%
2023/07/14	1	49.00	0	0.00	48.90	1	2,714	0.04%
2023/07/13	2	49.40	0	0.00	48.80	2	2,804	0.07%
2023/07/12	1	49.25	0	0.00	49.05	1	2,810	0.04%
2023/07/11	2	49.65	0	0.00	49.40	2	2,870	0.07%
2023/07/07	3	49.53	90	49.40	49.45	-87	2,932	-2.97%
2023/07/06	1	50.80	1	50.30	50.30	0	2,992	0.00%
2023/07/05	1	52.10	0	0.00	51.10	1	2,980	0.03%
2023/06/30	0	0.00	2	51.40	52.00	-2	3,065	-0.07%
2023/06/27	3	51.87	0	0.00	51.50	3	3,327	0.09%
2023/06/26	3	52.80	0	0.00	53.10	3	3,678	0.08%
2023/06/21	2	53.80	0	0.00	53.10	2	4,167	0.05%
2023/06/19	2	53.80	10	53.56	53.80	-8	4,263	-0.19%
2023/06/16	1	52.00	0	0.00	52.20	1	4,183	0.02%
2023/06/15	0	0.00	4	51.90	51.70	-4	4,154	-0.10%
2023/06/14	7	52.71	3	53.40	52.40	4	4,132	0.10%
2023/06/13	2	52.80	4	52.90	53.00	-2	4,031	-0.05%
2023/06/12	2	52.00	0	0.00	51.90	2	4,001	0.05%
2023/06/09	0	0.00	0.2	52.60	52.50	-0.2	3,996	-0.01%
2023/06/08	0.5	53.00	1	52.40	52.40	-0.5	3,997	-0.01%
2023/06/07	10	53.20	7	53.07	53.00	3	4,021	0.07%
2023/06/06	4	52.40	1	52.90	52.70	3	4,001	0.07%
2023/06/05	0	0.00	4	52.85	52.60	-4	4,025	-0.10%
2023/06/02	1.5	51.47	0	0.00	51.40	1.5	4,000	0.04%
2023/06/01	1	52.20	1	51.60	51.60	0	4,083	0.00%
2023/05/30	0	0.00	16	50.62	51.70	-16	4,221	-0.38%
2023/05/17	1	47.75	0	0.00	48.35	1	4,271	0.02%
2023/05/16	13	47.52	2	47.70	47.60	11	4,252	0.26%
2023/05/11	0	0.00	10	46.70	46.65	-10	4,283	-0.23%
2023/05/09	0	0.00	2	47.83	47.65	-2	4,302	-0.05%
2023/05/08	2	47.63	1	47.80	47.60	1	4,328	0.02%
2023/05/04	1	49.70	0	0.00	49.60	1	4,358	0.02%
2023/05/03	1	49.45	2	49.45	49.50	-1	4,427	-0.02%
2023/05/02	0	0.00	1	50.00	50.10	-1	4,478	-0.02%
2023/04/27	2	49.25	0	0.00	49.35	2	4,492	0.04%
2023/04/26	1	49.55	0	0.00	49.50	1	4,494	0.02%
2023/04/25	1	50.00	0.3	49.80	49.70	0.7	4,496	0.02%
2023/04/24	1	51.60	0	0.00	51.60	1	4,486	0.02%
2023/04/21	9	52.33	2	52.15	51.00	7	4,586	0.15%
2023/04/20	11	52.44	6	52.70	52.30	5	4,709	0.11%
2023/04/19	3	53.70	3	54.30	53.60	0	4,712	0.00%
2023/04/18	13	53.96	7	54.40	53.90	6	4,725	0.13%
2023/04/17	4	53.78	8	53.73	53.90	-4	4,702	-0.09%
2023/04/14	4	53.78	0	0.00	53.80	4	4,682	0.09%
2023/04/13	4	53.20	0	0.00	53.00	4	4,615	0.09%
2023/04/12	3	53.63	0	0.00	53.80	3	4,575	0.07%
2023/04/11	6	53.47	10	53.92	54.20	-4	4,542	-0.09%
2023/04/10	0	0.00	0	52.40	52.20	0	4,466	0.00%
2023/04/07	1	52.30	1	53.00	52.40	0	4,439	0.00%
2023/04/06	4	52.30	1	52.60	52.30	3	4,413	0.07%
2023/03/31	10	53.40	2	53.70	53.20	8	4,374	0.18%
2023/03/30	3	53.40	2	53.30	53.10	1	4,330	0.02%
2023/03/29	2	54.05	4	54.95	53.10	-2	4,316	-0.05%
2023/03/28	6	53.48	1.1	53.31	53.30	4.9	4,231	0.12%
2023/03/27	19.1	55.29	7	56.06	54.00	12.1	4,160	0.29%
2023/03/24	1	55.70	36	54.71	55.70	-35	3,841	-0.91%
2023/03/23	1	50.90	0	0.00	50.70	1	3,376	0.03%
2023/03/22	0	0.00	2	51.15	51.00	-2	3,377	-0.06%
2023/03/21	0.3	48.95	0	0.00	49.25	0.3	3,369	0.01%
2023/03/17	1	48.15	0	0.00	48.25	1	3,403	0.03%
2023/03/16	3	47.70	1.5	47.78	47.75	1.5	3,406	0.04%
2023/03/15	0.1	48.45	0	0.00	48.00	0.1	3,425	0.00%
2023/03/14	4	48.23	0	0.00	48.15	4	3,446	0.12%
2023/03/13	1	47.85	0	0.00	48.85	1	3,453	0.03%
2023/03/10	5	48.71	0	0.00	48.50	5	3,450	0.14%
2023/03/09	0	0.00	1	50.20	50.00	-1	3,442	-0.03%
2023/03/06	3	50.60	6	50.13	50.10	-3	3,385	-0.09%
2023/03/03	2	48.65	3	48.23	48.65	-1	3,309	-0.03%
2023/03/02	1	46.45	0	0.00	46.45	1	3,204	0.03%
2023/03/01	4	47.24	1	47.30	47.15	3	3,136	0.10%
2023/02/24	2	49.13	0	0.00	49.15	2	3,040	0.07%
2023/02/23	16	50.63	10	50.20	50.10	6	3,013	0.20%
2023/02/14	1	48.90	0	0.00	48.70	1	3,360	0.03%
2023/02/13	2	48.60	0	0.00	48.60	2	3,486	0.06%
2023/02/08	0	0.00	1	50.30	50.30	-1	3,610	-0.03%
2023/02/07	4	50.00	0	0.00	50.40	4	3,610	0.11%
2023/02/06	3	50.20	0	0.00	50.20	3	3,620	0.08%
2023/02/03	1	51.30	7	51.00	50.50	-6	3,572	-0.17%
2023/02/02	4	50.75	2	51.85	51.00	2	3,538	0.06%
2023/02/01	2	50.95	4	50.80	51.20	-2	3,466	-0.06%
2023/01/31	5	50.40	10	50.08	50.00	-5	3,418	-0.15%
2023/01/30	5	49.20	0.1	49.10	49.15	4.9	3,377	0.15%
2023/01/17	0.1	48.80	0	0.00	48.75	0.1	3,342	0.00%
2023/01/16	0	0.00	4	48.60	48.75	-4	3,342	-0.12%
2023/01/13	1	49.20	0	0.00	48.85	1	3,331	0.03%
2023/01/12	1	49.30	0	0.00	49.30	1	3,357	0.03%
2023/01/11	15	50.42	5	50.46	50.20	10	3,330	0.30%
2023/01/10	16	49.86	16.1	49.83	50.10	-0.1	3,233	0.00%
2023/01/09	5	48.19	8	47.96	48.35	-3	3,069	-0.10%
2023/01/06	5	46.55	3	46.60	46.25	2	3,021	0.07%
2023/01/05	0	0.00	0.1	47.85	48.05	-0.1	3,003	0.00%
2023/01/03	2	45.20	0	0.00	45.10	2	2,957	0.07%
2022/12/30	10	44.90	0	0.00	44.75	10	2,972	0.34%
2022/12/29	3	45.13	0	0.00	44.90	3	2,986	0.10%
2022/12/28	2	45.68	1	45.90	45.60	1	3,008	0.03%
2022/12/27	0	0.00	1	46.85	46.60	-1	3,005	-0.03%
2022/12/26	2.1	46.55	0	0.00	46.40	2.1	3,021	0.07%
2022/12/23	2	46.25	0	0.00	46.60	2	3,058	0.07%
2022/12/21	1	46.75	0	0.00	47.00	1	3,128	0.03%
2022/12/20	0	0.00	4	46.75	46.75	-4	3,162	-0.13%
2022/12/19	5	47.50	1	47.60	48.45	4	3,271	0.12%
2022/12/14	4	49.10	0	0.00	49.20	4	3,271	0.12%
2022/12/13	2	47.15	8	47.65	48.25	-6	3,195	-0.19%
2022/12/12	2	45.65	0.2	45.45	46.10	1.8	3,125	0.06%
2022/12/09	3.4	46.80	0	0.00	46.45	3.4	3,163	0.11%
2022/12/08	0	0.00	2	46.73	46.60	-2	3,139	-0.06%
2022/12/07	3	46.12	0	0.00	46.10	3	3,151	0.10%
2022/12/06	13	47.12	6	47.91	47.10	7	3,142	0.22%
2022/12/05	2	48.40	2	48.20	48.25	0	3,117	0.00%
2022/12/01	3	47.55	1	47.70	47.30	2	3,097	0.06%
2022/11/30	3	46.52	4	46.58	47.00	-1	3,108	-0.03%
2022/11/29	1	45.35	0	45.50	45.90	1	3,088	0.03%
2022/11/28	1	45.60	0	0.00	45.70	1	3,105	0.03%
2022/11/25	2	46.20	3	45.98	45.95	-1	3,133	-0.03%
2022/11/24	0	0.00	6	46.41	46.50	-6	3,140	-0.19%
2022/11/23	9	46.18	2.2	46.06	46.00	6.8	3,177	0.21%
2022/11/22	1	45.55	0	0.00	45.75	1	3,204	0.03%
2022/11/21	0	0.00	1	45.75	45.55	-1	3,213	-0.03%
2022/11/18	3	46.05	0	0.00	45.75	3	3,220	0.09%
2022/11/17	2	45.98	0	0.00	46.50	2	3,202	0.06%
2022/11/16	0	0.00	18	46.38	46.50	-18	3,187	-0.56%
2022/11/15	3.3	46.05	3	46.00	46.20	0.3	3,176	0.01%
2022/11/14	2	46.40	4	46.08	46.00	-2	3,231	-0.06%
2022/11/11	1	45.30	0	0.00	44.95	1	3,195	0.03%
2022/11/10	3	44.45	8	44.09	44.45	-5	3,173	-0.16%
2022/11/09	5	43.90	12	44.04	44.25	-7	3,162	-0.22%
2022/11/08	14	43.28	8	43.01	42.95	6	3,088	0.19%
2022/11/07	2.6	41.26	2	41.90	41.65	0.6	3,075	0.02%
2022/11/04	7.1	41.25	6	41.32	41.55	1.1	3,092	0.04%
2022/11/03	4	42.29	3	42.53	42.30	1	3,067	0.03%
2022/11/02	10	42.61	4	42.63	42.45	6	3,087	0.19%
2022/11/01	7	41.29	1	41.40	41.35	6	3,085	0.19%
2022/10/28	1	40.65	0	0.00	40.55	1	3,167	0.03%
2022/10/25	1	42.00	0	0.00	41.80	1	3,245	0.03%
2022/10/24	0	0.00	1	43.10	42.35	-1	3,269	-0.03%
2022/10/21	0	0.00	1	42.50	42.15	-1	3,345	-0.03%
2022/10/20	1	42.60	1	42.70	43.30	0	3,516	0.00%
2022/10/14	0.1	43.08	1	42.70	43.00	-0.9	3,880	-0.02%
2022/10/13	1	40.90	1	43.00	40.55	0	3,890	0.00%
2022/10/12	0	0.00	2	42.30	42.25	-2	3,880	-0.05%
2022/10/11	2	42.38	0	0.00	41.90	2	3,898	0.05%
2022/10/05	2	43.65	1	43.60	43.25	1	3,915	0.03%
2022/10/04	0	0.00	1.1	42.66	43.10	-1.1	3,920	-0.03%
2022/10/03	1.1	41.52	0	0.00	41.65	1.1	3,915	0.03%
2022/09/30	1	39.85	1	40.40	41.45	0	3,944	0.00%
2022/09/28	1	40.25	1	40.55	40.05	0	4,056	0.00%
2022/09/27	4	40.88	4	40.76	41.70	0	4,059	0.00%
2022/09/26	5.1	40.83	0	0.00	40.20	5.1	4,066	0.12%
2022/09/23	7.1	44.28	1	44.25	43.90	6.1	4,046	0.15%
2022/09/22	7	45.34	0	0.00	45.45	7	4,042	0.17%
2022/09/21	3.1	45.87	0	0.00	45.65	3.1	4,062	0.08%
2022/09/20	10	46.40	2	46.45	46.30	8	4,082	0.20%
2022/09/19	4.2	46.55	2	46.30	46.25	2.2	4,136	0.05%
2022/09/16	5.4	47.32	1	47.55	46.85	4.4	4,217	0.10%
2022/09/15	1	48.05	0	0.00	47.80	1	4,268	0.02%
2022/09/14	5	47.89	1	47.85	48.15	4	4,373	0.09%
2022/09/13	13	48.80	0	0.00	48.75	13	4,449	0.29%
2022/09/12	0	0.00	1	49.50	49.35	-1	4,608	-0.02%
2022/09/08	2	48.25	0	0.00	48.85	2	4,719	0.04%
2022/09/06	8.1	48.77	1	48.85	48.50	7.1	4,851	0.15%
2022/09/01	1	51.60	2	52.20	51.60	-1	4,929	-0.02%
2022/08/29	5	49.73	3	49.97	49.90	2	4,957	0.04%
2022/08/26	1.1	52.00	0	0.00	51.60	1.1	4,968	0.02%
2022/08/25	1	51.20	1	51.80	51.80	0	5,039	0.00%
2022/08/23	1	50.70	0	0.00	50.90	1	5,206	0.02%
2022/08/22	3	51.70	4	52.00	51.30	-1	5,278	-0.02%
2022/08/19	6	52.68	25	52.47	52.70	-19	5,298	-0.36%
2022/08/18	2	51.50	12	52.00	51.30	-10	5,309	-0.19%
2022/08/17	2	51.70	2	52.00	52.30	0	5,316	0.00%
2022/08/15	6	51.30	8	50.99	51.30	-2	5,343	-0.04%
2022/08/12	0	0.00	3	50.30	50.40	-3	5,469	-0.05%
2022/08/11	5	48.90	3	48.92	49.10	2	5,628	0.04%
2022/08/10	0	0.00	2.1	47.88	47.60	-2.1	5,761	-0.04%
2022/08/09	2	47.00	2	47.35	47.35	0	5,969	0.00%
2022/08/08	2	47.69	0	0.00	47.65	2	6,011	0.03%
2022/08/05	14	48.08	2.1	48.20	48.35	11.9	6,018	0.20%
2022/08/04	0.1	46.80	0.1	47.45	47.50	0	6,038	0.00%
2022/08/03	3.3	47.22	1	47.05	46.95	2.3	6,057	0.04%
2022/08/02	258	49.13	0	0.00	47.50	258	6,116	4.22%	大買/鉅額交易
2022/08/01	177	49.26	0.6	49.45	49.45	176.5	6,186	2.85%	大買/鉅額交易
2022/07/29	11	49.34	0	0.00	49.45	11	6,219	0.18%
2022/07/28	14.3	49.32	10	49.88	48.70	4.3	6,266	0.07%
2022/07/27	9	49.51	1	49.60	49.65	8	6,253	0.13%
2022/07/26	12	52.73	30	52.45	51.60	-18	6,171	-0.29%
2022/07/21	0	0.00	2	51.35	51.70	-2	6,093	-0.03%
2022/07/20	10	50.80	0	0.00	50.60	10	6,118	0.16%
2022/07/19	0	0.00	1	50.00	50.50	-1	6,239	-0.02%
2022/07/13	0	0.00	1	47.75	47.35	-1	6,440	-0.02%
2022/07/12	3.2	46.49	2	46.43	46.10	1.2	6,520	0.02%
2022/07/11	1	48.25	0	0.00	48.55	1	6,623	0.02%
2022/07/08	0	0.00	1	48.95	48.50	-1	6,674	-0.01%
2022/07/07	1	47.60	2	47.28	47.85	-1	6,678	-0.01%
2022/07/06	3.2	46.95	1	46.45	45.65	2.2	6,726	0.03%
2022/07/05	11	47.38	1	48.45	48.60	10	6,922	0.14%
2022/07/04	0	0.00	2	47.90	47.75	-2	6,924	-0.03%
2022/07/01	2	48.55	0	0.00	47.55	2	6,997	0.03%
2022/06/30	1	51.00	0	0.00	50.70	1	6,946	0.01%
2022/06/28	1	52.40	0	0.00	52.40	1	6,962	0.01%
2022/06/27	0	0.00	2	52.10	52.10	-2	7,128	-0.03%
2022/06/24	4	51.53	4	51.30	51.00	0	7,542	0.00%
2022/06/23	15	49.15	13	50.03	49.45	2	7,530	0.03%
2022/06/22	10.3	50.61	0	0.00	49.70	10.3	7,538	0.14%
2022/06/21	0	0.00	4.2	51.62	52.00	-4.2	7,515	-0.06%
2022/06/20	6.4	50.78	15	51.30	49.30	-8.6	7,558	-0.11%
2022/06/17	15.4	52.14	14	52.63	52.10	1.4	7,487	0.02%
2022/06/16	25	55.02	11	54.51	53.90	14	7,518	0.19%
2022/06/15	14	56.63	0	0.00	56.50	14	7,647	0.18%
2022/06/14	2	57.20	2	57.50	57.40	0	7,829	0.00%
2022/06/13	3	58.13	0	0.00	57.50	3	7,996	0.04%
2022/06/10	6	59.62	4.1	59.63	59.60	1.9	8,249	0.02%
2022/06/08	1	60.50	1	61.00	60.40	0	8,512	0.00%
2022/06/07	1	61.80	0	0.00	61.90	1	8,811	0.01%
2022/06/06	0	0.00	1	62.51	62.60	-1	9,027	-0.01%
2022/06/02	8	63.00	5	62.30	62.30	3	9,578	0.03%
2022/06/01	8	62.93	10.1	63.05	62.90	-2.1	10,022	-0.02%
2022/05/31	1	63.80	5	63.64	63.50	-4	10,685	-0.04%
2022/05/30	1	64.20	1	64.50	64.10	0	10,894	0.00%
2022/05/27	1	62.90	1	63.50	63.00	0	11,305	0.00%
2022/05/26	2	62.70	2	63.25	62.50	0	11,909	0.00%
2022/05/25	10	62.00	11.4	62.60	62.60	-1.4	13,324	-0.01%
2022/05/24	11	62.35	10	61.40	61.40	1	13,840	0.01%
2022/05/23	5	62.50	6	62.58	62.50	-1	14,306	-0.01%
2022/05/20	11	62.88	1	62.90	63.00	10	15,161	0.07%
2022/05/19	6	62.12	5.1	62.74	63.80	0.9	15,365	0.01%
2022/05/18	3.2	61.99	0	0.00	61.80	3.2	15,854	0.02%
2022/05/17	7.2	60.29	5	61.70	62.50	2.2	16,321	0.01%
2022/05/13	3	58.50	2	59.10	59.10	1	18,237	0.01%
2022/05/12	0	58.60	2	58.00	57.50	-2	18,911	-0.01%
2022/05/11	1	57.90	16	57.70	58.00	-15	19,436	-0.08%
2022/05/09	14	58.40	7	57.49	57.10	7	21,633	0.03%
2022/05/06	0	0.00	1	59.70	60.80	-1	22,152	0.00%
2022/05/05	0	0.00	4.5	60.99	60.60	-4.5	22,940	-0.02%
2022/05/04	5	60.06	0	0.00	59.60	5	23,710	0.02%
2022/05/03	1	60.60	4	59.53	60.50	-3	24,349	-0.01%
2022/04/29	23.1	58.98	11	59.08	58.70	12.1	25,173	0.05%
2022/04/28	2	59.00	3	58.73	58.90	-1	25,896	0.00%
2022/04/27	8.1	57.15	7	57.06	57.90	1.1	27,075	0.00%
2022/04/26	2.1	59.31	41	59.22	59.20	-39	28,268	-0.14%
2022/04/25	15.2	59.41	12	60.01	59.10	3.2	29,290	0.01%
2022/04/22	0	0.00	1	62.00	62.10	-1	30,060	0.00%
2022/04/21	3	62.03	0	0.00	62.10	3	30,703	0.01%
2022/04/20	3	62.10	0	0.00	62.10	3	31,446	0.01%
2022/04/19	2	62.60	1	63.50	62.40	1	32,364	0.00%
2022/04/18	1.1	61.73	0	0.00	62.30	1.1	33,514	0.00%
2022/04/15	7.7	63.67	4	63.30	62.90	3.7	34,592	0.01%
2022/04/14	2.2	65.14	0	0.00	65.50	2.2	35,611	0.01%
2022/04/13	4	65.68	2	65.70	65.80	2	36,100	0.01%
2022/04/12	4.1	65.13	3	65.57	64.80	1.1	36,756	0.00%
2022/04/11	58.3	65.42	72	65.45	65.50	-13.7	36,704	-0.04%
2022/04/08	2	68.50	1	68.80	68.60	1	36,499	0.00%
2022/04/07	6.2	69.06	4.1	68.64	68.40	2.1	36,448	0.01%
2022/04/06	4.1	70.20	1	70.00	70.40	3.1	36,319	0.01%
2022/04/01	0.1	70.75	0	0.00	71.20	0.1	36,277	0.00%
2022/03/31	1	71.69	0	0.00	71.50	1	36,243	0.00%
2022/03/30	6	73.03	2	72.55	72.20	4	36,175	0.01%
2022/03/29	18.1	73.64	29	73.42	73.90	-10.9	35,984	-0.03%
2022/03/28	0	0.00	7	69.70	69.80	-7	35,529	-0.02%
2022/03/25	11	71.07	5	70.50	70.70	6	35,455	0.02%
2022/03/24	2	71.35	2	71.60	72.10	0	35,367	0.00%
2022/03/23	8	71.89	13	72.58	71.60	-5	35,323	-0.01%
2022/03/22	1	71.60	0	0.00	71.80	1	35,238	0.00%
2022/03/21	5	72.10	25	72.29	72.30	-20	35,157	-0.06%
2022/03/18	3.1	71.38	3	71.60	71.80	0.1	35,096	0.00%
2022/03/17	4	71.60	7	71.26	71.60	-3	34,960	-0.01%
2022/03/16	4	69.40	1	69.50	68.50	3	34,790	0.01%
2022/03/15	8.1	68.51	8.5	68.78	69.40	-0.4	34,637	0.00%
2022/03/14	3	71.80	2	72.00	71.20	1	34,394	0.00%
2022/03/11	1	71.01	1	70.90	71.10	0	34,263	0.00%
2022/03/10	4.1	71.52	27.3	71.14	71.00	-23.2	34,145	-0.07%
2022/03/09	6	69.97	10.1	69.45	69.90	-4	33,836	-0.01%
2022/03/08	28.2	70.34	124	69.56	68.60	-95.8	33,819	-0.28%	大賣/
2022/03/07	7.3	71.42	4	71.35	71.30	3.3	33,300	0.01%
2022/03/04	92.5	75.77	19	76.74	74.30	73.5	32,853	0.22%
2022/03/03	25	79.20	4.1	79.55	78.70	20.9	32,178	0.07%
2022/03/02	6.1	77.97	6	78.47	78.50	0.1	31,991	0.00%
2022/03/01	14	79.42	14	79.02	80.10	0	31,546	0.00%
2022/02/25	69.7	82.94	10	83.13	79.00	59.7	30,972	0.19%
2022/02/24	18.1	87.54	24	86.23	85.80	-5.9	29,671	-0.02%
2022/02/23	11	89.04	14	88.75	90.30	-3	29,280	-0.01%
2022/02/22	26.1	89.43	38	88.16	86.90	-11.9	28,803	-0.04%
2022/02/21	8.1	88.79	3	88.77	88.40	5.1	27,971	0.02%
2022/02/18	36.3	89.43	16	90.08	90.30	20.3	27,695	0.07%
2022/02/17	22	92.39	10	92.93	92.00	12	27,061	0.04%
2022/02/16	36.8	95.68	32	93.83	91.80	4.8	26,492	0.02%
2022/02/15	84.2	96.41	16	96.50	95.30	68.2	25,583	0.27%
2022/02/14	18	99.03	13	99.72	100.00	5	25,125	0.02%
2022/02/11	77	100.39	19	100.38	100.00	58	24,836	0.23%
2022/02/10	60	101.74	40.4	101.54	101.00	19.6	24,267	0.08%
2022/02/09	42.5	98.29	50.4	99.99	103.50	-7.9	23,517	-0.03%
2022/02/08	31	93.83	27	94.33	94.80	4	22,098	0.02%
2022/02/07	20	93.29	18	93.19	93.40	2	21,517	0.01%
2022/01/26	34	88.88	40	89.14	90.00	-6	20,715	-0.03%
2022/01/25	18.2	89.46	4	89.05	86.60	14.2	20,009	0.07%
2022/01/24	26.2	92.62	29	91.77	90.80	-2.9	19,444	-0.01%
2022/01/21	38	94.07	31.5	92.25	91.80	6.5	18,561	0.04%
2022/01/20	53	95.05	53.1	95.45	96.50	-0.1	17,831	0.00%
2022/01/19	14	94.76	29.6	95.17	95.90	-15.6	16,595	-0.09%
2022/01/18	23	94.49	34.1	93.35	91.60	-11.1	15,243	-0.07%
2022/01/17	18	91.71	23.1	91.63	94.20	-5.1	14,151	-0.04%
2022/01/14	18.2	88.73	16.5	88.28	88.00	1.7	13,253	0.01%
2022/01/13	21.3	92.19	78.5	90.00	88.60	-57.3	12,515	-0.46%
2022/01/12	57	94.08	305	94.81	92.70	-248	11,747	-2.11%	大賣/鉅額交易
2022/01/11	38	94.23	48.3	94.16	92.70	-10.3	10,845	-0.09%
2022/01/10	23	93.21	47.5	92.13	94.20	-24.5	9,689	-0.25%
2022/01/07	69	88.00	124.7	88.56	89.10	-55.7	8,554	-0.65%	大賣/
2022/01/06	24	84.28	38	84.60	85.20	-14	7,408	-0.19%
2022/01/05	3	83.37	60	82.54	84.10	-57	6,874	-0.83%
2022/01/04	2	79.40	5	78.44	79.40	-3	6,190	-0.05%
2022/01/03	1	78.50	6.1	78.46	79.00	-5.1	6,155	-0.08%
2021/12/30	0.1	76.58	0	0.00	76.70	0.1	6,102	0.00%
2021/12/27	0	0.00	1	77.60	77.50	-1	6,224	-0.02%
2021/12/24	0.2	76.10	1	76.20	76.20	-0.8	6,253	-0.01%
2021/12/23	3	76.40	0	0.00	76.80	3	6,263	0.05%
2021/12/22	0	75.90	0	0.00	75.90	0	6,285	0.00%
2021/12/21	1	75.90	0	0.00	76.00	1	6,286	0.02%
2021/12/20	10	76.00	0	0.00	75.80	10	6,313	0.16%
2021/12/17	8.2	76.59	0	0.00	76.50	8.2	6,360	0.13%
2021/12/16	0	0.00	2	77.75	78.10	-2	6,379	-0.03%
2021/12/15	1	76.80	0	0.00	76.90	1	6,387	0.02%
2021/12/14	8	77.38	2	77.80	76.80	6	6,431	0.09%
2021/12/13	1	78.80	3	79.30	79.50	-2	6,391	-0.03%
2021/12/10	5	77.66	4	77.85	77.30	1	6,414	0.02%
2021/12/09	2	78.70	13.3	79.44	78.50	-11.3	6,350	-0.18%
2021/12/08	4	78.83	0	0.00	78.30	4	6,306	0.06%
2021/12/07	1	80.50	0	0.00	79.30	1	6,251	0.02%
2021/12/06	2	80.20	0	0.00	80.20	2	6,240	0.03%
2021/12/03	4	79.70	4	79.68	79.40	0	6,300	0.00%
2021/12/02	12	80.86	20	81.68	79.10	-8	6,285	-0.13%
2021/12/01	0	0.00	2	78.80	79.60	-2	6,132	-0.03%
2021/11/30	1	78.70	5	78.14	77.40	-4	6,133	-0.07%
2021/11/26	6	75.96	1	76.30	76.00	5	6,160	0.08%
2021/11/25	0	0.00	1	77.90	78.00	-1	6,182	-0.02%
2021/11/24	4	78.73	7	79.23	78.70	-3	6,157	-0.05%
2021/11/23	13	81.68	21	82.44	80.20	-8	6,120	-0.13%
2021/11/22	1	81.00	24	81.25	80.40	-23	5,966	-0.39%
2021/11/19	2	79.15	3	79.03	79.00	-1	5,948	-0.02%
2021/11/18	1	79.50	8	79.31	79.10	-7	6,018	-0.12%
2021/11/17	3	78.53	2	78.30	78.70	1	6,031	0.02%
2021/11/16	1	78.20	3	78.33	77.30	-2	6,117	-0.03%
2021/11/15	3	77.67	0	0.00	77.50	3	6,384	0.05%
2021/11/12	25	79.04	1	78.20	77.00	24	6,765	0.35%
2021/11/11	11	80.95	12.2	80.15	80.90	-1.2	6,873	-0.02%
2021/11/10	18	79.54	31	79.39	80.90	-13	6,888	-0.19%
2021/11/09	1	76.00	1	76.20	75.90	0	7,171	0.00%
2021/11/08	3	74.80	3	76.03	76.60	0	7,199	0.00%
2021/11/05	6	77.02	1	77.30	76.90	5	7,218	0.07%
2021/11/04	1	77.00	8	77.25	76.50	-7	7,294	-0.10%
2021/11/03	3	75.93	0	0.00	76.10	3	7,374	0.04%
2021/11/02	5	76.68	1	77.30	74.80	4	7,505	0.05%
2021/11/01	11	76.15	9	76.02	76.80	2	7,560	0.03%
2021/10/29	5	73.70	0	0.00	73.00	5	7,549	0.07%
2021/10/28	7	73.40	8	73.91	73.10	-1	7,627	-0.01%
2021/10/27	1	72.90	0	0.00	72.90	1	7,781	0.01%
2021/10/26	0	0.00	0.4	72.59	71.60	-0.4	8,181	0.00%
2021/10/22	0	0.00	1	72.70	72.60	-1	8,606	-0.01%
2021/10/21	5	71.70	5.1	72.32	71.80	-0.1	8,948	0.00%
2021/10/20	0	0.00	1	72.50	72.60	-1	9,167	-0.01%
2021/10/18	0	0.00	1.3	70.08	70.20	-1.3	9,712	-0.01%
2021/10/15	0	0.00	5	69.46	70.40	-5	9,721	-0.05%
2021/10/14	0	0.00	1	67.30	67.50	-1	9,735	-0.01%
2021/10/13	0	0.00	2	67.00	66.90	-2	9,760	-0.02%
2021/10/08	0.5	69.40	3	69.50	69.40	-2.5	9,755	-0.03%
2021/10/07	0	0.00	5	68.20	69.00	-5	9,784	-0.05%
2021/10/06	1	66.00	4	68.18	67.00	-3	9,789	-0.03%
2021/10/05	0	0.00	11	67.96	68.90	-11	9,772	-0.11%
2021/10/04	10	67.35	0	0.00	67.10	10	9,757	0.10%
2021/10/01	4	68.40	4	68.20	68.10	0	9,712	0.00%
2021/09/30	0	0.00	0.3	70.30	71.00	-0.3	9,687	0.00%
2021/09/29	10	70.00	0	70.10	70.00	10	9,686	0.10%
2021/09/28	1	71.20	0	0.00	71.20	1	9,674	0.01%
2021/09/27	1	72.61	0	0.00	72.30	1	9,687	0.01%
2021/09/24	3	72.40	1	72.70	72.40	2	9,693	0.02%
2021/09/23	0.1	69.90	0	0.00	69.60	0.1	9,649	0.00%
2021/09/22	1	69.70	1	69.80	69.80	0	9,632	0.00%
2021/09/17	1	70.40	1	71.60	71.80	0	9,625	0.00%
2021/09/13	1	73.10	0	0.00	73.10	1	9,618	0.01%
2021/09/09	1	72.50	2	72.60	72.80	-1	9,923	-0.01%
2021/09/08	10	72.59	1	72.80	72.00	9	10,010	0.09%
2021/09/07	2.2	74.12	3	74.63	74.30	-0.8	9,933	-0.01%
2021/09/06	11	74.85	4	74.20	74.20	7	9,903	0.07%
2021/09/03	1	76.40	1	76.60	76.60	0	9,837	0.00%
2021/09/02	1.1	78.72	3	77.77	76.80	-1.9	9,771	-0.02%
2021/09/01	1.2	76.91	4	77.68	78.30	-2.8	9,711	-0.03%
2021/08/31	2	77.10	4	77.48	77.30	-2	9,659	-0.02%
2021/08/30	1	75.90	0	0.00	76.30	1	9,577	0.01%
2021/08/27	2.2	76.19	0	0.00	76.10	2.2	9,578	0.02%
2021/08/26	6	75.37	1	75.20	75.20	5	9,574	0.05%
2021/08/25	1	76.10	2	76.55	76.50	-1	9,540	-0.01%
2021/08/24	12	74.82	3	75.03	73.90	9	9,429	0.10%
2021/08/23	8	74.69	0	0.00	75.70	8	9,357	0.09%
2021/08/20	13	73.97	1	73.90	73.30	12	9,330	0.13%
2021/08/19	46.7	77.27	37	75.71	74.90	9.7	9,186	0.11%
2021/08/18	41.3	81.00	35	80.90	81.20	6.3	8,892	0.07%
2021/08/17	13	84.10	26	84.90	84.00	-13	8,497	-0.15%
2021/08/16	26	82.47	22.2	82.89	83.90	3.8	8,034	0.05%
2021/08/13	4	82.05	24	83.25	81.40	-20	7,646	-0.26%
2021/08/12	2	74.50	1	75.20	76.00	1	7,064	0.01%
2021/08/11	18.2	75.29	1	75.30	73.90	17.2	7,098	0.24%
2021/08/09	2.3	79.02	0	0.00	77.40	2.3	7,331	0.03%
2021/08/06	9.2	80.93	46	80.69	80.80	-36.9	7,261	-0.51%
2021/08/05	2	84.35	7	85.34	84.00	-5	7,248	-0.07%
2021/08/04	0	0.00	3	84.37	84.40	-3	7,301	-0.04%
2021/08/03	2.5	84.18	0	0.00	83.50	2.5	7,288	0.03%
2021/08/02	9	84.00	12	83.80	84.30	-3	7,256	-0.04%
2021/07/30	24	83.98	19.2	84.08	82.00	4.9	7,091	0.07%
2021/07/29	9.2	81.78	11	82.85	83.80	-1.9	6,713	-0.03%
2021/07/28	5	79.28	2	80.10	79.40	3	6,486	0.05%
2021/07/27	3	83.13	34	82.53	81.70	-31	6,537	-0.47%
2021/07/26	4	82.03	3	81.77	82.30	1	6,339	0.02%
2021/07/23	17	80.05	32.6	81.20	80.20	-15.6	6,147	-0.25%
2021/07/22	2	74.90	10	75.04	75.20	-8	5,639	-0.14%
2021/07/21	2	72.40	6.1	72.63	71.20	-4.1	5,646	-0.07%
2021/07/20	7	73.01	2	72.30	72.10	5	5,685	0.09%
2021/07/19	0	0.00	10	75.10	74.80	-10	5,711	-0.18%
2021/07/16	0	0.00	6	76.30	76.00	-6	5,860	-0.10%
2021/07/14	2	75.95	0	0.00	75.90	2	6,469	0.03%
2021/07/13	0	0.00	10	78.90	77.50	-10	6,575	-0.15%
2021/07/12	2.2	78.43	1	78.00	78.30	1.2	6,607	0.02%
2021/07/09	5	76.48	0	0.00	76.30	5	6,595	0.08%
2021/07/08	11	77.47	5	77.30	77.10	6	6,723	0.09%
2021/07/07	3	77.57	2	78.00	77.00	1	6,822	0.01%
2021/07/06	2	78.30	3	78.27	78.00	-1	6,965	-0.01%
2021/07/05	2.2	79.09	0	0.00	79.10	2.2	7,200	0.03%
2021/07/02	0	0.00	3	78.30	77.80	-3	7,272	-0.04%
2021/07/01	10	76.98	7	76.84	76.70	3	7,342	0.04%
2021/06/30	4	78.43	2	79.00	78.50	2	7,399	0.03%
2021/06/29	3	77.70	5	77.58	77.50	-2	7,484	-0.03%
2021/06/28	7	78.43	1	78.40	78.20	6	7,517	0.08%
2021/06/25	5.5	79.73	1	80.20	79.60	4.5	7,529	0.06%
2021/06/24	1	80.60	2	80.20	79.70	-1	7,529	-0.01%
2021/06/22	7	79.86	8	78.96	79.40	-1	7,527	-0.01%
2021/06/21	0	0.00	0	79.00	79.70	0	7,593	0.00%
2021/06/18	7	82.01	11	80.22	78.20	-4	7,613	-0.05%
2021/06/17	7	79.93	6	77.95	80.00	1	7,505	0.01%
2021/06/16	3	77.27	2	76.90	76.60	1	7,592	0.01%
2021/06/15	8	76.84	5	77.08	77.50	3	7,667	0.04%
2021/06/08	0	0.00	2	77.50	76.10	-2	7,877	-0.03%
2021/06/07	2	76.40	0	0.00	77.00	2	7,884	0.03%
2021/06/04	0	0.00	2	76.05	75.10	-2	7,892	-0.03%
2021/06/03	4	76.70	5.5	77.01	76.50	-1.5	7,972	-0.02%
2021/06/02	2	76.30	3	75.63	76.30	-1	8,151	-0.01%
2021/06/01	3	76.57	1	76.80	75.90	2	8,275	0.02%
2021/05/31	3.2	76.12	8	75.89	75.50	-4.8	8,555	-0.06%
2021/05/28	2.2	74.15	2	74.40	76.00	0.2	9,043	0.00%
2021/05/27	7	73.30	4	72.88	73.10	3	9,086	0.03%
2021/05/26	0	0.00	3	73.03	73.10	-3	9,156	-0.03%
2021/05/25	1	71.50	1.2	71.12	70.80	-0.2	9,256	0.00%
2021/05/24	0.5	70.00	3	70.83	70.90	-2.5	9,310	-0.03%
2021/05/21	3	69.20	0	0.00	69.30	3	9,384	0.03%
2021/05/20	15	68.55	17	68.93	69.10	-2	9,449	-0.02%
2021/05/19	24.2	67.32	10.2	67.31	66.80	14	9,421	0.15%
2021/05/18	12	65.93	10	66.37	68.20	2	9,433	0.02%
2021/05/17	11	62.59	18.1	65.44	64.80	-7.1	9,396	-0.08%
2021/05/14	12	62.02	5	62.30	61.80	7	9,156	0.08%
2021/05/13	11	61.18	2.1	62.44	61.80	8.9	9,102	0.10%
2021/05/12	19.2	67.04	13	65.98	64.20	6.2	9,007	0.07%
2021/05/11	6	72.32	0	0.00	71.20	6	8,858	0.07%
2021/05/10	1	74.70	0	0.00	76.30	1	8,857	0.01%
2021/05/07	1	74.10	1	74.70	74.90	0	8,907	0.00%
2021/05/06	5	73.08	0	0.00	72.90	5	9,028	0.06%
2021/05/05	4	72.63	0	0.00	72.00	4	9,040	0.04%
2021/05/04	3	75.10	11	74.22	73.00	-8	9,100	-0.09%
2021/05/03	11.5	78.93	3	78.03	77.90	8.5	9,052	0.09%
2021/04/29	1	81.00	2	81.05	80.80	-1	9,174	-0.01%
2021/04/28	5.2	81.35	1	81.20	81.30	4.2	9,278	0.04%
2021/04/27	7	82.11	1	82.20	81.70	6	9,791	0.06%
2021/04/26	3	82.73	1	82.30	82.10	2	9,888	0.02%
2021/04/23	2	82.90	2	83.00	82.70	0	9,983	0.00%
2021/04/22	3	84.37	5	84.42	82.30	-2	10,015	-0.02%
2021/04/21	53.1	84.71	40	84.31	83.40	13.1	9,934	0.13%
2021/04/20	19	86.10	21.8	85.92	86.00	-2.8	9,803	-0.03%
2021/04/19	5	83.28	25	83.71	84.00	-20	9,789	-0.20%
2021/04/16	1.2	82.80	0	0.00	81.90	1.2	9,788	0.01%
2021/04/15	1	81.80	3.1	81.71	82.20	-2.1	9,946	-0.02%
2021/04/14	4	80.98	0	0.00	81.20	4	10,053	0.04%
2021/04/13	17	81.89	0	0.00	81.60	17	10,045	0.17%
2021/04/12	0	0.00	2	83.35	82.30	-2	10,087	-0.02%
2021/04/09	13.1	84.45	27	84.58	83.60	-13.9	10,053	-0.14%
2021/04/08	13	83.28	1.3	82.90	82.90	11.7	9,934	0.12%
2021/04/07	4	82.95	4	82.70	82.70	0	9,982	0.00%
2021/04/06	0	0.00	1	82.80	82.90	-1	10,037	-0.01%
2021/04/01	11	81.70	8.5	81.72	81.70	2.5	10,090	0.02%
2021/03/31	6	82.48	0	0.00	82.10	6	10,134	0.06%
2021/03/30	1	83.40	0	0.00	83.00	1	10,210	0.01%
2021/03/29	3	84.13	1	83.50	83.50	2	10,311	0.02%
2021/03/26	2	83.90	3.7	83.85	84.30	-1.7	10,426	-0.02%
2021/03/25	10	83.50	2	83.10	83.00	8	10,576	0.08%
2021/03/24	3	83.30	3.1	84.59	83.10	-0.1	10,717	0.00%
2021/03/23	3	85.20	0	0.00	84.10	3	10,757	0.03%
2021/03/22	0	0.00	9	83.53	84.50	-9	10,753	-0.08%
2021/03/19	5	83.70	1	84.20	83.70	4	10,853	0.04%
2021/03/18	10	85.80	3.1	85.89	85.70	6.9	10,791	0.06%
2021/03/17	5	85.60	0	0.00	84.80	5	10,871	0.05%
2021/03/16	1	84.70	0	0.00	85.00	1	10,968	0.01%
2021/03/15	3	84.80	1	85.00	84.70	2	11,109	0.02%
2021/03/12	0	0.00	0.1	83.70	83.70	-0.1	11,217	0.00%
2021/03/11	0	83.40	0	0.00	83.80	0	11,408	0.00%
2021/03/10	1	82.60	0	0.00	82.50	1	11,617	0.01%
2021/03/09	4	81.88	0	0.00	82.30	4	11,808	0.03%
2021/03/08	14	84.40	0	0.00	83.10	14	11,923	0.12%
2021/03/05	16	86.77	12	86.17	86.00	4	11,813	0.03%
2021/03/04	5.3	88.10	15	87.91	88.00	-9.7	11,800	-0.08%
2021/03/03	10.2	87.74	82	87.95	86.90	-71.8	11,497	-0.62%
2021/03/02	0	0.00	1	85.80	84.70	-1	10,728	-0.01%
2021/02/26	1	85.10	0	0.00	85.80	1	10,785	0.01%
2021/02/25	6	85.95	1	85.70	86.10	5	10,882	0.05%
2021/02/24	3	85.30	1	86.40	85.50	2	10,861	0.02%
2021/02/23	27	85.66	21	85.23	85.50	6	10,941	0.05%
2021/02/22	1.7	85.33	2	85.25	85.20	-0.3	11,050	0.00%
2021/02/19	3	84.27	8	84.78	84.00	-5	11,093	-0.05%
2021/02/18	0	0.00	2	84.15	83.80	-2	11,244	-0.02%
2021/02/17	2	81.90	5	82.18	84.20	-3	11,427	-0.03%
2021/02/04	22	80.10	3	80.00	80.00	19	11,811	0.16%
2021/02/02	2	80.95	0	0.00	81.20	2	12,580	0.02%
2021/02/01	9	80.97	3	80.77	80.80	6	12,892	0.05%
2021/01/29	4	83.05	5	83.20	82.50	-1	13,188	-0.01%
2021/01/28	5	82.94	12	83.04	83.10	-7	13,491	-0.05%
2021/01/27	2	83.85	0.5	84.30	84.90	1.5	13,657	0.01%
2021/01/26	2	84.10	1.5	85.23	83.80	0.5	14,290	0.00%
2021/01/25	4	85.93	2.5	86.26	86.20	1.5	14,724	0.01%
2021/01/22	1	87.40	17	87.86	88.30	-16	15,040	-0.11%
2021/01/21	5.1	86.37	0.5	85.26	85.20	4.6	14,644	0.03%
2021/01/20	14	87.73	18.8	87.06	85.00	-4.8	14,981	-0.03%
2021/01/19	0.2	83.30	8	83.41	84.00	-7.8	12,243	-0.06%
2021/01/18	2	82.20	13	82.12	82.30	-11	12,257	-0.09%
2021/01/15	5.1	80.03	2	81.50	79.90	3.1	12,353	0.02%
2021/01/14	1.1	81.81	6	82.47	82.30	-4.9	13,122	-0.04%
2021/01/13	3.2	80.25	30	80.43	80.50	-26.8	14,496	-0.18%
2021/01/12	39	78.84	3	80.50	77.40	36	15,443	0.23%
2021/01/11	22	83.34	3.6	83.85	82.80	18.4	13,101	0.14%
2021/01/08	26	84.75	10	85.32	84.50	16	15,124	0.11%