富采 (3714)-元大-南屯券商分點個股進出

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
43.65
漲跌
▲0.20
漲幅
+0.46%
成交量
3,098張
產業
上市光電類股
580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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/08	4	43.28	0.5	42.95	43.65	3.5	2,458	0.14%
2024/05/07	3	43.18	140	43.11	43.45	-137	2,434	-5.63%	大賣/鉅額交易
2024/05/06	19.2	43.49	97	43.34	43.30	-77.8	2,390	-3.25%
2024/05/03	0	0.00	44	42.70	42.60	-44	2,330	-1.89%
2024/05/02	0	0.00	2	42.90	43.20	-2	2,301	-0.09%
2024/04/30	0	0.00	1	42.65	42.85	-1	2,285	-0.04%
2024/04/29	73	42.51	0	0.00	42.90	73	2,278	3.20%
2024/04/26	185	41.82	17	41.47	41.15	168	2,234	7.52%	大買/鉅額交易
2024/04/25	56	40.26	3	39.95	40.40	53	2,153	2.46%
2024/04/24	0	40.05	0	0.00	40.30	0	2,143	0.00%
2024/04/23	0	0.00	2	39.93	39.80	-2	2,166	-0.09%
2024/04/22	10	39.90	0	0.00	39.50	10	2,200	0.45%
2024/04/19	1	38.85	0	0.00	38.55	1	2,174	0.05%
2024/04/18	0	39.68	1	39.75	39.75	-1	2,148	-0.05%
2024/04/16	2	39.25	1	39.80	38.85	1	2,150	0.05%
2024/04/12	0	0.00	1	40.05	40.10	-1	2,277	-0.04%
2024/04/11	13	40.37	4	40.41	40.60	9	2,264	0.40%
2024/04/10	0	0.00	20	39.76	39.90	-20	2,195	-0.91%
2024/04/08	1	38.46	0	0.00	38.55	1	2,167	0.05%
2024/04/03	0	38.80	0	0.00	38.60	0	2,164	0.00%
2024/04/02	0.1	39.25	1.5	39.23	39.05	-1.4	2,178	-0.07%
2024/04/01	0	0.00	5	39.40	39.50	-5	2,199	-0.23%
2024/03/29	3	38.38	0	0.00	38.30	3	2,202	0.14%
2024/03/28	2	38.65	2	38.70	38.65	0	2,226	0.00%
2024/03/27	1	38.20	0	38.65	39.00	1	2,225	0.04%
2024/03/26	3.1	38.89	0	0.00	38.60	3.1	2,198	0.14%
2024/03/25	0	40.10	0	0.00	39.80	0	2,143	0.00%
2024/03/22	0	0.00	0	40.10	40.05	0	2,130	0.00%
2024/03/21	2	40.20	0	0.00	40.25	2	2,121	0.09%
2024/03/19	1	40.10	0.5	40.05	39.90	0.5	2,111	0.03%
2024/03/15	5.1	39.55	5	39.56	39.65	0.1	2,075	0.00%
2024/03/14	0	40.10	0	0.00	39.90	0	2,045	0.00%
2024/03/13	0.1	40.37	0	0.00	40.20	0.1	2,022	0.01%
2024/03/12	1	40.90	0	0.00	41.00	1	2,006	0.05%
2024/03/11	5.1	40.60	0	0.00	40.70	5.1	1,992	0.25%
2024/03/08	1.5	40.42	1	40.00	40.15	0.5	1,979	0.03%
2024/03/07	9.1	41.22	3	40.95	40.95	6.1	1,919	0.32%
2024/03/06	5.1	41.80	3	41.90	41.95	2.1	1,868	0.11%
2024/03/05	6.1	41.33	1.1	42.23	42.35	5	1,845	0.27%
2024/03/04	3.1	41.73	2	41.50	41.50	1.1	1,815	0.06%
2024/03/01	6	42.10	0	0.00	42.00	6	1,773	0.34%
2024/02/29	0	42.85	7	42.70	42.90	-7	1,732	-0.40%
2024/02/27	0	43.05	0	0.00	43.00	0	1,707	0.00%
2024/02/26	2.3	43.65	8.4	43.47	43.45	-6.1	1,700	-0.36%
2024/02/23	2	44.60	4	44.48	44.30	-2	1,672	-0.12%
2024/02/19	1	45.00	1	45.45	45.10	0	1,666	0.00%
2024/02/05	1	42.00	13	42.01	41.95	-12	1,596	-0.75%
2024/01/22	0	0.00	1	42.40	42.60	-1	1,614	-0.06%
2024/01/19	1.1	42.89	0	0.00	43.05	1.1	1,569	0.07%
2024/01/18	0	43.00	0	0.00	42.50	0	1,564	0.00%
2024/01/17	0	0.00	30	42.70	42.60	-30	1,551	-1.93%
2024/01/12	0	0.00	1	44.65	44.35	-1	1,491	-0.07%
2024/01/11	0.1	45.00	0	0.00	45.05	0.1	1,498	0.00%
2024/01/09	0	0.00	11	45.52	45.25	-11	1,551	-0.71%
2024/01/08	15	47.51	1	47.15	46.60	14	1,523	0.92%
2024/01/02	2	46.30	0	0.00	46.35	2	1,371	0.15%
2023/12/29	2	46.25	1	46.15	46.30	1	1,373	0.07%
2023/12/27	20	46.40	0	0.00	46.25	20	1,379	1.45%
2023/12/26	2	45.65	0	0.00	46.10	2	1,356	0.15%
2023/12/22	0	0.00	3	44.35	44.00	-3	1,290	-0.23%
2023/12/21	4	43.38	0	0.00	43.40	4	1,285	0.31%
2023/12/20	0	0.00	2.5	43.67	43.65	-2.5	1,283	-0.19%
2023/12/19	0	0.00	1	43.85	43.40	-1	1,278	-0.08%
2023/12/12	0	0.00	20	44.10	44.25	-20	1,256	-1.59%
2023/12/04	0	0.00	1	45.85	45.60	-1	1,269	-0.08%
2023/11/30	0	45.90	0	0.00	45.85	0	1,280	0.00%
2023/11/29	2	45.85	2	45.70	45.85	0	1,280	0.00%
2023/11/27	0	0.00	2	45.15	44.90	-2	1,281	-0.16%
2023/11/23	0	45.55	5	45.78	45.35	-5	1,285	-0.39%
2023/11/21	0	0.00	1	45.10	45.05	-1	1,267	-0.08%
2023/11/17	5	44.77	0	0.00	44.70	5	1,245	0.40%
2023/11/16	1	44.80	0	0.00	44.60	1	1,246	0.08%
2023/11/15	0	0.00	4	44.65	44.55	-4	1,253	-0.32%
2023/11/02	0	0.00	0	42.50	42.85	0	1,400	0.00%
2023/11/01	1	44.25	10	42.85	42.25	-9	1,415	-0.64%
2023/10/31	5	41.50	0	0.00	41.20	5	1,403	0.36%
2023/10/30	1	41.90	0	0.00	41.70	1	1,444	0.07%
2023/10/27	5	41.75	0	0.00	41.65	5	1,575	0.32%
2023/10/24	10	41.94	0	0.00	42.10	10	1,619	0.62%
2023/10/18	10	42.83	0	0.00	43.40	10	1,650	0.61%
2023/10/12	0.5	43.80	0.5	43.90	43.80	0	1,635	0.00%
2023/10/11	3	43.75	0	0.00	43.65	3	1,645	0.18%
2023/10/06	0	0.00	1	43.70	43.70	-1	1,664	-0.06%
2023/10/05	0	43.40	3	43.95	43.90	-3	1,682	-0.18%
2023/09/22	1	44.80	0	0.00	45.00	1	1,800	0.06%
2023/09/21	2	44.83	0	0.00	44.60	2	1,810	0.11%
2023/09/19	2	46.05	0	0.00	45.80	2	1,845	0.11%
2023/09/18	2	46.85	0	0.00	46.60	2	1,858	0.11%
2023/09/14	1	46.55	2	46.55	46.70	-1	1,927	-0.05%
2023/09/04	0	0.00	1	45.75	45.95	-1	2,294	-0.04%
2023/08/31	10	45.65	0	0.00	45.45	10	2,350	0.43%
2023/08/30	1	45.80	1	45.60	45.80	0	2,411	0.00%
2023/08/25	1	45.20	0	0.00	44.85	1	2,498	0.04%
2023/08/23	0	0.00	1	44.75	44.75	-1	2,660	-0.04%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0.1	45.40	0	0.00	44.65	0.1	2,670	0.00%
2023/08/18	1	45.20	2	45.28	45.00	-1	2,675	-0.04%
2023/08/15	7	45.59	0	45.50	45.20	7	2,670	0.26%
2023/08/14	1	45.20	0.2	45.65	45.25	0.8	2,674	0.03%
2023/08/11	1	46.50	0.3	47.10	46.60	0.7	2,659	0.03%
2023/08/08	1.1	48.22	1	48.60	48.10	0.1	2,635	0.00%
2023/08/07	1	48.85	0	0.00	49.20	1	2,614	0.04%
2023/08/04	0	0.00	4	50.19	49.80	-4	2,602	-0.15%
2023/08/02	3	50.70	2	51.00	50.80	1	2,582	0.04%
2023/08/01	8.1	51.91	6	52.37	51.60	2.1	2,620	0.08%
2023/07/31	1	49.65	0	0.00	49.45	1	2,515	0.04%
2023/07/28	5	49.70	0	0.00	49.55	5	2,500	0.20%
2023/07/27	0	0.00	1.1	49.41	49.95	-1.1	2,504	-0.04%
2023/07/26	2	49.30	0.5	49.55	48.80	1.5	2,499	0.06%
2023/07/21	6	49.28	0	0.00	49.15	6	2,528	0.24%
2023/07/18	0	0.00	5	50.60	49.50	-5	2,641	-0.19%
2023/07/17	0	0.00	0.1	50.20	50.50	-0.1	2,696	0.00%
2023/07/14	1	49.30	0	0.00	48.90	1	2,714	0.04%
2023/07/13	0	0.00	1	49.30	48.80	-1	2,804	-0.04%
2023/07/12	4.5	49.49	0	0.00	49.05	4.5	2,810	0.16%
2023/07/07	0	0.00	1	49.60	49.45	-1	2,932	-0.03%
2023/07/06	0	0.00	0	51.20	50.30	0	2,992	0.00%
2023/07/05	1	52.20	0	0.00	51.10	1	2,980	0.03%
2023/07/03	0	0.00	4	51.70	51.60	-4	3,013	-0.13%
2023/06/28	0	0.00	1	51.30	51.20	-1	3,222	-0.03%
2023/06/21	4	53.00	11	53.86	53.10	-7	4,167	-0.17%
2023/06/20	5	53.34	9	53.20	53.10	-4	4,202	-0.10%
2023/06/19	3	54.10	16	53.34	53.80	-13	4,263	-0.30%
2023/06/15	0	0.00	11	52.02	51.70	-11	4,154	-0.26%
2023/06/14	4	53.43	7.5	53.48	52.40	-3.5	4,132	-0.08%
2023/06/13	0	52.90	7.1	52.95	53.00	-7.1	4,031	-0.18%
2023/06/12	0	0.00	16	51.90	51.90	-16	4,001	-0.40%
2023/06/09	6	52.40	1	52.60	52.50	5	3,996	0.13%
2023/06/08	1.2	52.68	0	0.00	52.40	1.2	3,997	0.03%
2023/06/07	1.3	52.86	2	52.95	53.00	-0.7	4,021	-0.02%
2023/06/05	14.1	52.74	9	52.39	52.60	5.1	4,025	0.13%
2023/06/02	41	51.60	3.5	51.43	51.40	37.5	4,000	0.94%
2023/06/01	1	51.50	2	51.55	51.60	-1	4,083	-0.02%
2023/05/31	1	51.30	6	51.37	51.20	-5	4,171	-0.12%
2023/05/30	15.4	51.80	22.4	51.11	51.70	-6.9	4,221	-0.16%
2023/05/29	10.2	50.00	1	49.90	49.90	9.2	4,183	0.22%
2023/05/25	0	49.70	0	0.00	49.80	0	4,252	0.00%
2023/05/23	2	49.40	0	0.00	49.55	2	4,253	0.05%
2023/05/22	0	49.35	0	0.00	49.40	0	4,259	0.00%
2023/05/19	3	48.55	5	48.56	48.60	-2	4,270	-0.05%
2023/05/18	10.2	48.40	0	0.00	48.45	10.2	4,275	0.24%
2023/05/17	0.3	48.20	0	0.00	48.35	0.3	4,271	0.01%
2023/05/16	1.1	47.30	8	47.23	47.60	-6.9	4,252	-0.16%
2023/05/15	7	46.40	0	0.00	46.55	7	4,249	0.16%
2023/05/12	2	47.05	0	0.00	47.05	2	4,265	0.05%
2023/05/11	1.1	46.89	0	0.00	46.65	1.1	4,283	0.03%
2023/05/10	3	47.45	0	0.00	47.40	3	4,273	0.07%
2023/05/08	0	47.90	8	47.65	47.60	-8	4,328	-0.18%
2023/05/04	0.1	49.75	1	49.40	49.60	-0.9	4,358	-0.02%
2023/05/03	0.1	49.50	0	0.00	49.50	0.1	4,427	0.00%
2023/05/02	6	49.78	6	50.02	50.10	0	4,478	0.00%
2023/04/27	0	49.40	2	49.35	49.35	-2	4,492	-0.04%
2023/04/26	1	49.60	0	0.00	49.50	1	4,494	0.02%
2023/04/25	7	51.66	3	50.30	49.70	4	4,496	0.09%
2023/04/21	2	51.70	5	51.30	51.00	-3	4,586	-0.07%
2023/04/20	1	53.30	80	53.30	52.30	-79	4,709	-1.68%
2023/04/19	81	53.95	1	54.00	53.60	80	4,712	1.70%
2023/04/18	2	54.25	2.2	53.95	53.90	-0.2	4,725	0.00%
2023/04/17	0.3	53.80	1	53.70	53.90	-0.7	4,702	-0.01%
2023/04/14	4.1	53.62	2	54.20	53.80	2.1	4,682	0.05%
2023/04/13	7.1	53.38	0	0.00	53.00	7.1	4,615	0.15%
2023/04/12	0.2	53.80	0	0.00	53.80	0.2	4,575	0.00%
2023/04/11	6	54.18	8	54.10	54.20	-2	4,542	-0.04%
2023/04/07	5.1	52.60	0	0.00	52.40	5.1	4,439	0.11%
2023/03/31	0.1	53.20	0	0.00	53.20	0.1	4,374	0.00%
2023/03/30	1	53.10	0	0.00	53.10	1	4,330	0.02%
2023/03/29	0	53.30	10	55.22	53.10	-10	4,316	-0.23%
2023/03/28	5	53.30	0	0.00	53.30	5	4,231	0.12%
2023/03/27	45.1	55.37	29	55.77	54.00	16.1	4,160	0.39%
2023/03/24	9.1	54.18	17.8	54.02	55.70	-8.7	3,841	-0.23%
2023/03/23	10	51.14	2	51.30	50.70	8	3,376	0.24%
2023/03/22	0	0.00	16	49.82	51.00	-16	3,377	-0.47%
2023/03/21	0.1	49.21	3	49.80	49.25	-2.9	3,369	-0.09%
2023/03/20	1	48.60	0	0.00	48.80	1	3,368	0.03%
2023/03/17	1.1	48.02	0	0.00	48.25	1.1	3,403	0.03%
2023/03/15	1	47.90	0	0.00	48.00	1	3,425	0.03%
2023/03/10	15	48.70	0	0.00	48.50	15	3,450	0.43%
2023/03/09	2	51.00	3	50.27	50.00	-1	3,442	-0.03%
2023/03/08	1.1	51.09	3	51.10	51.10	-1.9	3,450	-0.05%
2023/03/07	3	50.63	2	50.40	50.50	1	3,408	0.03%
2023/03/06	2	50.49	4	50.35	50.10	-2	3,385	-0.06%
2023/03/03	4.1	47.44	9	48.13	48.65	-4.9	3,309	-0.15%
2023/03/02	4	46.43	0	0.00	46.45	4	3,204	0.13%
2023/02/24	4	49.15	0	0.00	49.15	4	3,040	0.13%
2023/02/23	1.3	50.42	4	50.97	50.10	-2.7	3,013	-0.09%
2023/02/22	1	49.15	0	0.00	49.15	1	2,991	0.03%
2023/02/21	0	0.00	2	50.20	50.10	-2	3,012	-0.07%
2023/02/20	0	0.00	1	50.10	50.40	-1	3,075	-0.03%
2023/02/17	1	50.00	0	0.00	49.80	1	3,135	0.03%
2023/02/16	0	49.35	0	49.30	49.40	0	3,203	0.00%
2023/02/10	3.1	48.78	6	49.12	48.60	-2.9	3,575	-0.08%
2023/02/09	1	49.60	0	0.00	49.50	1	3,584	0.03%
2023/02/08	7	50.50	0	50.40	50.30	7	3,610	0.19%
2023/02/07	4	49.85	0	0.00	50.40	4	3,610	0.11%
2023/02/06	2	50.05	0	0.00	50.20	2	3,620	0.06%
2023/02/03	0	0.00	1	50.70	50.50	-1	3,572	-0.03%
2023/02/02	2	50.90	3	51.87	51.00	-1	3,538	-0.03%
2023/02/01	4	50.25	3.5	50.76	51.20	0.5	3,466	0.02%
2023/01/31	0	49.80	1	50.40	50.00	-1	3,418	-0.03%
2023/01/30	0	0.00	1	49.15	49.15	-1	3,377	-0.03%
2023/01/17	0	0.00	0	48.85	48.75	0	3,342	0.00%
2023/01/16	2	48.90	2	48.75	48.75	0	3,342	0.00%
2023/01/13	1	48.90	0.9	49.08	48.85	0.2	3,331	0.00%
2023/01/12	3	50.00	7	49.30	49.30	-4	3,357	-0.12%
2023/01/11	3.1	50.48	6	50.67	50.20	-2.9	3,330	-0.09%
2023/01/10	6.7	49.92	12.2	48.37	50.10	-5.6	3,233	-0.17%
2023/01/09	0	0.00	14	48.27	48.35	-14	3,069	-0.46%
2023/01/06	6	46.53	0	0.00	46.25	6	3,021	0.20%
2023/01/05	1	47.90	8	47.95	48.05	-7	3,003	-0.23%
2022/12/30	2	45.00	0	0.00	44.75	2	2,972	0.07%
2022/12/28	2	45.80	0	0.00	45.60	2	3,008	0.07%
2022/12/26	0	0.00	3	46.50	46.40	-3	3,021	-0.10%
2022/12/23	3	46.65	0	0.00	46.60	3	3,058	0.10%
2022/12/20	0	0.00	1	47.15	46.75	-1	3,162	-0.03%
2022/12/19	1	47.50	0	0.00	48.45	1	3,271	0.03%
2022/12/16	0.1	48.50	0	0.00	48.70	0.1	3,311	0.00%
2022/12/15	1	48.70	4	48.70	48.85	-3	3,281	-0.09%
2022/12/14	0.1	48.90	0.3	49.10	49.20	-0.2	3,271	-0.01%
2022/12/13	0	0.00	10	47.79	48.25	-10	3,195	-0.31%
2022/12/09	3	47.65	2	47.70	46.45	1	3,163	0.03%
2022/12/06	3	47.45	0	0.00	47.10	3	3,142	0.10%
2022/12/05	4	48.20	2	48.50	48.25	2	3,117	0.06%
2022/12/02	4	47.73	0	0.00	47.70	4	3,101	0.13%
2022/12/01	10	47.75	10	47.45	47.30	0	3,097	0.00%
2022/11/28	0	0.00	55	45.51	45.70	-55	3,105	-1.77%
2022/11/25	11	46.91	2	46.50	45.95	9	3,133	0.29%
2022/11/24	1.2	46.49	2	46.45	46.50	-0.9	3,140	-0.03%
2022/11/23	12	46.20	0	0.00	46.00	12	3,177	0.38%
2022/11/21	30	45.67	0	0.00	45.55	30	3,213	0.93%
2022/11/18	20	45.73	24	46.25	45.75	-4	3,220	-0.12%
2022/11/17	1	45.85	31	46.01	46.50	-30	3,202	-0.94%
2022/11/16	5	46.39	37	46.32	46.50	-32	3,187	-1.00%
2022/11/15	6	45.83	5	46.00	46.20	1	3,176	0.03%
2022/11/14	9	46.23	8	46.00	46.00	1	3,231	0.03%
2022/11/11	3	45.10	1	44.85	44.95	2	3,195	0.06%
2022/11/09	2	43.75	5	44.55	44.25	-3	3,162	-0.09%
2022/11/08	22	43.04	3	42.80	42.95	19	3,088	0.62%
2022/11/07	10.1	41.20	0	0.00	41.65	10.1	3,075	0.33%
2022/11/04	11.2	41.28	1	41.20	41.55	10.2	3,092	0.33%
2022/11/02	0	0.00	1	42.80	42.45	-1	3,087	-0.03%
2022/10/31	10	41.00	0	0.00	41.10	10	3,138	0.32%
2022/10/25	0	0.00	1	41.80	41.80	-1	3,245	-0.03%
2022/10/20	5	42.85	0	0.00	43.30	5	3,516	0.14%
2022/10/19	5	43.73	15	43.65	43.20	-10	3,842	-0.26%
2022/10/18	6	43.64	1	43.50	43.65	5	3,831	0.13%
2022/10/14	6	43.03	6	42.98	43.00	0	3,880	0.00%
2022/10/13	1	40.65	0	0.00	40.55	1	3,890	0.03%
2022/10/12	10	41.45	3	42.05	42.25	7	3,880	0.18%
2022/10/07	1	42.95	0	0.00	43.05	1	3,897	0.03%
2022/10/06	5	43.76	0	0.00	43.50	5	3,908	0.13%
2022/10/05	1	43.60	4	43.64	43.25	-3	3,915	-0.08%
2022/10/04	10	42.71	11	42.90	43.10	-1	3,920	-0.03%
2022/09/30	3	40.38	0	0.00	41.45	3	3,944	0.08%
2022/09/29	3	40.60	0	0.00	40.90	3	3,985	0.08%
2022/09/28	7	40.76	0	0.00	40.05	7	4,056	0.17%
2022/09/27	2	40.40	2	40.63	41.70	0	4,059	0.00%
2022/09/26	7.1	41.20	1	42.00	40.20	6.1	4,066	0.15%
2022/09/23	5.1	44.22	0	0.00	43.90	5.1	4,046	0.12%
2022/09/22	21	44.90	20	44.95	45.45	1	4,042	0.02%
2022/09/21	16	45.88	13	45.90	45.65	3	4,062	0.07%
2022/09/20	6	46.48	0	0.00	46.30	6	4,082	0.15%
2022/09/19	1	46.25	0	0.00	46.25	1	4,136	0.02%
2022/09/16	1	46.85	0.2	47.20	46.85	0.8	4,217	0.02%
2022/09/15	0.1	48.30	0	0.00	47.80	0.1	4,268	0.00%
2022/09/14	3	47.77	16	47.81	48.15	-13	4,373	-0.30%
2022/09/13	3	49.00	0	0.00	48.75	3	4,449	0.07%
2022/09/07	1	48.20	0	0.00	48.15	1	4,792	0.02%
2022/09/06	20	49.95	3	49.15	48.50	17	4,851	0.35%
2022/09/05	1	50.10	0	0.00	50.10	1	4,850	0.02%
2022/09/02	1	51.00	1	52.00	50.80	0	4,900	0.00%
2022/09/01	2.1	51.60	0	0.00	51.60	2.1	4,929	0.04%
2022/08/31	3	51.63	1	51.80	51.60	2	4,911	0.04%
2022/08/30	0	50.50	0	0.00	51.40	0	4,966	0.00%
2022/08/29	3	49.85	2	49.95	49.90	1	4,957	0.02%
2022/08/26	12.5	51.95	0	0.00	51.60	12.5	4,968	0.25%
2022/08/22	1	51.60	0	0.00	51.30	1	5,278	0.02%
2022/08/19	0	0.00	6	52.87	52.70	-6	5,298	-0.11%
2022/08/15	0	0.00	6	51.17	51.30	-6	5,343	-0.11%
2022/08/12	0	0.00	1	50.10	50.40	-1	5,469	-0.02%
2022/08/11	0.2	48.80	0	0.00	49.10	0.2	5,628	0.00%
2022/08/09	3	47.03	0	0.00	47.35	3	5,969	0.05%
2022/08/08	1.3	47.41	0	0.00	47.65	1.3	6,011	0.02%
2022/08/04	1.1	46.83	0	0.00	47.50	1.1	6,038	0.02%
2022/08/03	1	47.45	1	47.55	46.95	0	6,057	0.00%
2022/08/02	10	47.43	2	47.65	47.50	8	6,116	0.13%
2022/08/01	0.2	49.45	0	0.00	49.45	0.2	6,186	0.00%
2022/07/29	0	49.40	0	0.00	49.45	0	6,219	0.00%
2022/07/28	14	49.10	0	0.00	48.70	14	6,266	0.22%
2022/07/27	8	49.66	11	49.78	49.65	-3	6,253	-0.05%
2022/07/26	6	52.47	2	53.10	51.60	4	6,171	0.06%
2022/07/22	1	51.00	1	51.10	51.20	0	5,928	0.00%
2022/07/21	0	0.00	6	51.10	51.70	-6	6,093	-0.10%
2022/07/19	0	0.00	2	50.10	50.50	-2	6,239	-0.03%
2022/07/18	1	49.75	0	0.00	50.40	1	6,351	0.02%
2022/07/15	0	0.00	2	49.10	49.30	-2	6,377	-0.03%
2022/07/14	0	0.00	2	48.00	48.55	-2	6,424	-0.03%
2022/07/13	1	47.75	0	0.00	47.35	1	6,440	0.02%
2022/07/12	1	46.30	1	46.10	46.10	0	6,520	0.00%
2022/07/07	0	0.00	1.1	46.00	47.85	-1.1	6,678	-0.02%
2022/07/06	2.2	47.15	5	46.30	45.65	-2.8	6,726	-0.04%
2022/07/04	41	48.68	0	0.00	47.75	41	6,924	0.59%
2022/07/01	46	49.31	34	47.59	47.55	12	6,997	0.17%
2022/06/30	1	51.70	73	50.51	50.70	-72	6,946	-1.04%
2022/06/29	6	52.30	0	0.00	52.60	6	6,934	0.09%
2022/06/27	1	52.10	1	52.10	52.10	0	7,128	0.00%
2022/06/24	1	51.30	8	51.21	51.00	-7	7,542	-0.09%
2022/06/23	6	49.45	1	50.10	49.45	5	7,530	0.07%
2022/06/22	4.1	50.35	0	0.00	49.70	4.1	7,538	0.05%
2022/06/21	0	0.00	1	52.10	52.00	-1	7,515	-0.01%
2022/06/20	56	51.39	0.6	50.00	49.30	55.4	7,558	0.73%
2022/06/17	2	52.15	50	52.30	52.10	-48	7,487	-0.64%
2022/06/16	0.1	55.00	0	0.00	53.90	0.1	7,518	0.00%
2022/06/15	1	57.20	0	0.00	56.50	1	7,647	0.01%
2022/06/13	1	57.80	0.2	57.80	57.50	0.9	7,996	0.01%
2022/06/10	2.1	59.61	1	59.70	59.60	1.1	8,249	0.01%
2022/06/09	3	60.47	1	60.60	60.70	2	8,367	0.02%
2022/06/08	3.1	60.84	17.6	61.11	60.40	-14.5	8,512	-0.17%
2022/06/07	9.5	61.87	2	61.85	61.90	7.5	8,811	0.09%
2022/06/06	3	62.53	3	61.53	62.60	0	9,027	0.00%
2022/06/01	8	62.95	0	0.00	62.90	8	10,022	0.08%
2022/05/31	21	63.86	12	63.80	63.50	9	10,685	0.08%
2022/05/30	76	64.19	72	64.00	64.10	4	10,894	0.04%
2022/05/27	1	63.20	6	63.37	63.00	-5	11,305	-0.04%
2022/05/26	1	63.10	1	62.50	62.50	0	11,909	0.00%
2022/05/24	4	61.70	3	61.40	61.40	1	13,840	0.01%
2022/05/23	0	0.00	4	62.70	62.50	-4	14,306	-0.03%
2022/05/20	20	62.71	5	62.52	63.00	15	15,161	0.10%
2022/05/19	8	61.90	2	63.35	63.80	6	15,365	0.04%
2022/05/18	7	62.20	2	62.00	61.80	5	15,854	0.03%
2022/05/17	1	62.20	5	61.86	62.50	-4	16,321	-0.02%
2022/05/16	1	60.10	2	60.05	59.60	-1	17,397	-0.01%
2022/05/13	0	0.00	9	58.89	59.10	-9	18,237	-0.05%
2022/05/12	1	58.80	0	0.00	57.50	1	18,911	0.01%
2022/05/10	62	57.41	2	58.30	58.90	60	20,231	0.30%
2022/05/09	6.3	58.02	60	57.25	57.10	-53.7	21,633	-0.25%
2022/05/05	0	0.00	2	61.20	60.60	-2	22,940	-0.01%
2022/05/04	1	60.60	0	0.00	59.60	1	23,710	0.00%
2022/04/29	0.1	58.80	10	59.90	58.70	-9.9	25,173	-0.04%
2022/04/28	34	59.09	4	58.93	58.90	30	25,896	0.12%
2022/04/27	3.5	57.31	32	56.58	57.90	-28.5	27,075	-0.11%
2022/04/26	1	60.20	3	60.20	59.20	-2	28,268	-0.01%
2022/04/25	9	59.18	18	59.19	59.10	-9	29,290	-0.03%
2022/04/22	55	62.39	2	62.50	62.10	53	30,060	0.18%
2022/04/21	2	62.15	1	62.00	62.10	1	30,703	0.00%
2022/04/20	0	0.00	3	62.33	62.10	-3	31,446	-0.01%
2022/04/19	20.1	63.40	10	63.25	62.40	10.1	32,364	0.03%
2022/04/18	60	62.15	30	62.30	62.30	30	33,514	0.09%
2022/04/15	11.5	63.26	100	63.06	62.90	-88.6	34,592	-0.26%
2022/04/14	0	0.00	1	65.20	65.50	-1	35,611	0.00%
2022/04/13	3	65.40	0	0.00	65.80	3	36,100	0.01%
2022/04/12	3.1	65.16	12	65.50	64.80	-8.9	36,756	-0.02%
2022/04/11	5.4	65.80	8	65.91	65.50	-2.6	36,704	-0.01%
2022/04/08	1	68.60	1	68.50	68.60	0	36,499	0.00%
2022/04/07	15.7	68.68	2	68.50	68.40	13.7	36,448	0.04%
2022/04/06	1	70.60	4	70.25	70.40	-3	36,319	-0.01%
2022/04/01	1	70.90	1.2	70.83	71.20	-0.2	36,277	0.00%
2022/03/31	1.2	71.90	3	71.80	71.50	-1.9	36,243	-0.01%
2022/03/30	22	72.81	6	72.92	72.20	16	36,175	0.04%
2022/03/29	36	73.77	18.1	73.62	73.90	18	35,984	0.05%
2022/03/28	1	69.60	1	69.70	69.80	0	35,529	0.00%
2022/03/25	7	70.83	11	70.82	70.70	-4	35,455	-0.01%
2022/03/24	1	71.00	0	0.00	72.10	1	35,367	0.00%
2022/03/23	0.5	72.30	1	72.40	71.60	-0.5	35,323	0.00%
2022/03/22	1.1	71.61	1	72.00	71.80	0.1	35,238	0.00%
2022/03/21	6	72.43	7	72.57	72.30	-1	35,157	0.00%
2022/03/18	7	71.27	6	71.60	71.80	1	35,096	0.00%
2022/03/17	4	70.80	2	71.30	71.60	2	34,960	0.01%
2022/03/16	1	69.50	2	69.55	68.50	-1	34,790	0.00%
2022/03/15	13	68.69	2	69.40	69.40	11	34,637	0.03%
2022/03/14	8	72.11	7	71.20	71.20	1	34,394	0.00%
2022/03/11	12	71.23	19.1	71.23	71.10	-7.1	34,263	-0.02%
2022/03/10	78.4	72.12	71.2	70.86	71.00	7.2	34,145	0.02%
2022/03/09	22.1	69.89	6.3	69.68	69.90	15.8	33,836	0.05%
2022/03/08	65.2	71.54	40.1	69.90	68.60	25.2	33,819	0.07%
2022/03/07	11	72.00	70.1	71.15	71.30	-59.1	33,300	-0.18%
2022/03/04	60.5	75.52	39.2	75.66	74.30	21.3	32,853	0.06%
2022/03/03	17	79.05	11	79.27	78.70	6	32,178	0.02%
2022/03/02	40.2	77.93	23.1	78.62	78.50	17.1	31,991	0.05%
2022/03/01	54.7	79.09	37	79.81	80.10	17.7	31,546	0.06%
2022/02/25	107.3	81.92	98	81.18	79.00	9.3	30,972	0.03%	大買/
2022/02/24	44.2	86.88	8	86.86	85.80	36.2	29,671	0.12%
2022/02/23	45	89.42	71	88.86	90.30	-26	29,280	-0.09%
2022/02/22	75.2	88.84	51	88.82	86.90	24.2	28,803	0.08%
2022/02/21	39	88.88	59	89.23	88.40	-20	27,971	-0.07%
2022/02/18	49.2	89.39	33	89.25	90.30	16.2	27,695	0.06%
2022/02/17	62.2	92.21	71	92.32	92.00	-8.8	27,061	-0.03%
2022/02/16	145.3	94.70	112	93.57	91.80	33.3	26,492	0.13%	大買/大賣/
2022/02/15	97.1	97.00	110	98.19	95.30	-12.9	25,583	-0.05%	大賣/
2022/02/14	40	99.08	54.5	98.74	100.00	-14.5	25,125	-0.06%
2022/02/11	56	101.19	58.2	100.32	100.00	-2.2	24,836	-0.01%
2022/02/10	83.4	101.59	151	102.45	101.00	-67.6	24,267	-0.28%	大賣/
2022/02/09	200.4	100.82	100.2	99.45	103.50	100.2	23,517	0.43%	大買/
2022/02/08	63	94.60	47.7	94.93	94.80	15.3	22,098	0.07%
2022/02/07	95	93.40	98	92.57	93.40	-3	21,517	-0.01%
2022/01/26	280	88.14	133.2	88.80	90.00	146.9	20,715	0.71%	大買/大賣/鉅額交易
2022/01/25	102.4	89.79	244	87.74	86.60	-141.6	20,009	-0.71%	大買/大賣/鉅額交易
2022/01/24	72.1	91.34	54.3	91.62	90.80	17.8	19,444	0.09%
2022/01/21	72.6	93.43	76	94.35	91.80	-3.5	18,561	-0.02%
2022/01/20	124	95.88	115.5	95.52	96.50	8.5	17,831	0.05%	大買/大賣/
2022/01/19	118	94.69	154.1	93.84	95.90	-36.1	16,595	-0.22%	大買/大賣/
2022/01/18	203	94.16	170.5	94.13	91.60	32.5	15,243	0.21%	大買/大賣/
2022/01/17	155	92.00	140	91.37	94.20	15	14,151	0.11%	大買/大賣/
2022/01/14	93.1	88.14	60	88.84	88.00	33.1	13,253	0.25%
2022/01/13	74	91.63	67.7	90.31	88.60	6.3	12,515	0.05%
2022/01/12	192.1	93.81	177.3	93.49	92.70	14.8	11,747	0.13%	大買/大賣/
2022/01/11	43	94.64	39.6	93.71	92.70	3.5	10,845	0.03%
2022/01/10	83.4	92.01	91.5	92.70	94.20	-8.1	9,689	-0.08%
2022/01/07	68.2	88.29	91.2	88.80	89.10	-23	8,554	-0.27%
2022/01/06	15	84.50	17	85.19	85.20	-2	7,408	-0.03%
2022/01/05	3	83.20	16.6	82.62	84.10	-13.6	6,874	-0.20%
2022/01/04	0	0.00	3	78.57	79.40	-3	6,190	-0.05%
2022/01/03	0	0.00	4	78.00	79.00	-4	6,155	-0.06%
2021/12/28	1	76.80	0	0.00	76.70	1	6,198	0.02%
2021/12/27	2	77.55	0	0.00	77.50	2	6,224	0.03%
2021/12/20	1.1	75.73	2	76.20	75.80	-0.9	6,313	-0.01%
2021/12/17	10	77.05	0	0.00	76.50	10	6,360	0.16%
2021/12/16	2	77.70	0	0.00	78.10	2	6,379	0.03%
2021/12/15	1	76.70	0	77.10	76.90	1	6,387	0.02%
2021/12/14	3	77.33	2	76.95	76.80	1	6,431	0.02%
2021/12/10	0	0.00	2	77.50	77.30	-2	6,414	-0.03%
2021/12/06	1	79.90	5	80.26	80.20	-4	6,240	-0.06%
2021/12/03	3	79.63	4	79.55	79.40	-1	6,300	-0.02%
2021/12/02	22	81.51	15	80.45	79.10	7	6,285	0.11%
2021/12/01	7	79.33	1	78.10	79.60	6	6,132	0.10%
2021/11/29	0	0.00	6	75.03	75.30	-6	6,152	-0.10%
2021/11/25	1	79.10	5	78.90	78.00	-4	6,182	-0.06%
2021/11/24	3	79.40	2	78.90	78.70	1	6,157	0.02%
2021/11/23	6	82.68	5	81.60	80.20	1	6,120	0.02%
2021/11/22	7	81.00	22	80.71	80.40	-15	5,966	-0.25%
2021/11/19	3	79.27	0	0.00	79.00	3	5,948	0.05%
2021/11/18	1	79.60	4	79.50	79.10	-3	6,018	-0.05%
2021/11/17	3	78.60	3.1	78.93	78.70	-0.1	6,031	0.00%
2021/11/16	3	78.17	1	77.70	77.30	2	6,117	0.03%
2021/11/15	2	77.70	6.4	78.10	77.50	-4.4	6,384	-0.07%
2021/11/12	13	78.98	2	79.00	77.00	11	6,765	0.16%
2021/11/11	22	80.16	18	80.80	80.90	4	6,873	0.06%
2021/11/10	10	78.73	13	79.22	80.90	-3	6,888	-0.04%
2021/11/08	2	75.25	1.1	75.40	76.60	1	7,199	0.01%
2021/11/05	1	76.80	1	77.50	76.90	0	7,218	0.00%
2021/11/04	2	77.30	5	76.82	76.50	-3	7,294	-0.04%
2021/11/03	2	76.30	2.5	76.30	76.10	-0.5	7,374	-0.01%
2021/11/02	10.1	75.81	161	75.79	74.80	-151	7,505	-2.01%	大賣/鉅額交易
2021/11/01	150	76.80	19	76.08	76.80	131	7,560	1.73%	大買/鉅額交易
2021/10/29	12	73.77	1	73.40	73.00	11	7,549	0.15%
2021/10/27	1	73.00	5	72.90	72.90	-4	7,781	-0.05%
2021/10/25	0	0.00	2	72.00	72.80	-2	8,451	-0.02%
2021/10/22	0	0.00	0	72.80	72.60	0	8,606	0.00%
2021/10/18	0	0.00	11	69.90	70.20	-11	9,712	-0.11%
2021/10/15	0	0.00	2	69.20	70.40	-2	9,721	-0.02%
2021/10/13	1	67.00	0	0.00	66.90	1	9,760	0.01%
2021/10/12	1	67.90	0	68.20	67.90	1	9,755	0.01%
2021/10/08	0	0.00	2	69.50	69.40	-2	9,755	-0.02%
2021/10/07	0.2	68.90	0	0.00	69.00	0.2	9,784	0.00%
2021/10/06	1	67.00	0	0.00	67.00	1	9,789	0.01%
2021/10/05	1	68.60	8	66.43	68.90	-7	9,772	-0.07%
2021/10/04	3	68.03	0	0.00	67.10	3	9,757	0.03%
2021/10/01	4	68.25	1	68.30	68.10	3	9,712	0.03%
2021/09/29	3	70.10	7	69.70	70.00	-4	9,686	-0.04%
2021/09/28	0	0.00	1	71.10	71.20	-1	9,674	-0.01%
2021/09/27	1	72.40	8	73.10	72.30	-7	9,687	-0.07%
2021/09/24	0	0.00	2	72.01	72.40	-2	9,693	-0.02%
2021/09/23	9	69.90	0	0.00	69.60	9	9,649	0.09%
2021/09/22	63	70.19	3	70.00	69.80	60	9,632	0.62%
2021/09/17	0	0.00	30	70.10	71.80	-30	9,625	-0.31%
2021/09/16	3	70.80	1	70.80	71.10	2	9,620	0.02%
2021/09/15	1	72.20	36	72.18	71.80	-35	9,620	-0.36%
2021/09/14	5	73.20	0	0.00	73.80	5	9,572	0.05%
2021/09/10	1	73.60	1	73.10	73.80	0	9,745	0.00%
2021/09/09	1	72.50	0	0.00	72.80	1	9,923	0.01%
2021/09/08	1	72.00	3	71.60	72.00	-2	10,010	-0.02%
2021/09/07	1	74.00	0	0.00	74.30	1	9,933	0.01%
2021/09/06	6	75.33	3	74.47	74.20	3	9,903	0.03%
2021/09/03	1.4	76.40	5	76.20	76.60	-3.6	9,837	-0.04%
2021/09/02	3	77.47	0	0.00	76.80	3	9,771	0.03%
2021/09/01	0	0.00	4	76.40	78.30	-4	9,711	-0.04%
2021/08/31	3	77.30	15	76.93	77.30	-12	9,659	-0.12%
2021/08/27	3	76.00	0	0.00	76.10	3	9,578	0.03%
2021/08/26	1	75.00	0.2	76.40	75.20	0.8	9,574	0.01%
2021/08/25	12.2	76.01	7	76.50	76.50	5.2	9,540	0.05%
2021/08/24	5.1	75.34	3	74.10	73.90	2.1	9,429	0.02%
2021/08/23	67	74.42	7	74.30	75.70	60	9,357	0.64%
2021/08/20	55	73.97	76	73.59	73.30	-21	9,330	-0.23%
2021/08/19	3	76.23	41	75.10	74.90	-38	9,186	-0.41%
2021/08/18	33	80.91	36	80.94	81.20	-3	8,892	-0.03%
2021/08/17	32	84.28	41	84.33	84.00	-9	8,497	-0.11%
2021/08/16	19.5	82.72	8.4	82.79	83.90	11.1	8,034	0.14%
2021/08/13	4	81.98	13	83.05	81.40	-9	7,646	-0.12%
2021/08/12	3	75.03	0	0.00	76.00	3	7,064	0.04%
2021/08/11	3	75.13	5	74.28	73.90	-2	7,098	-0.03%
2021/08/10	3	75.60	0.7	74.40	74.90	2.4	7,179	0.03%
2021/08/09	3	79.10	5.5	79.48	77.40	-2.5	7,331	-0.03%
2021/08/06	6	81.77	23	80.99	80.80	-17	7,261	-0.23%
2021/08/05	42.2	84.54	26	85.01	84.00	16.2	7,248	0.22%
2021/08/04	4	83.80	17	84.11	84.40	-13	7,301	-0.18%
2021/08/03	13	84.00	12	83.63	83.50	1	7,288	0.01%
2021/08/02	7	83.34	55	83.75	84.30	-48	7,256	-0.66%
2021/07/30	46	83.12	3	84.19	82.00	43	7,091	0.61%
2021/07/29	19	82.95	22	83.19	83.80	-3	6,713	-0.04%
2021/07/28	4	79.55	5.2	79.12	79.40	-1.2	6,486	-0.02%
2021/07/27	16.2	83.57	13.9	82.91	81.70	2.3	6,537	0.04%
2021/07/26	10	81.19	15.1	81.22	82.30	-5.1	6,339	-0.08%
2021/07/23	26	81.41	31.5	81.13	80.20	-5.5	6,147	-0.09%
2021/07/22	1	75.30	1.2	73.24	75.20	-0.2	5,639	0.00%
2021/07/21	2	72.05	0	0.00	71.20	2	5,646	0.04%
2021/07/20	9	72.91	0	0.00	72.10	9	5,685	0.16%
2021/07/19	2	74.90	2	75.50	74.80	0	5,711	0.00%
2021/07/15	1	76.00	2	76.00	76.00	-1	6,155	-0.02%
2021/07/14	2	75.95	0	0.00	75.90	2	6,469	0.03%
2021/07/13	1.1	78.25	2	78.75	77.50	-0.9	6,575	-0.01%
2021/07/12	0	0.00	6	78.03	78.30	-6	6,607	-0.09%
2021/07/09	1	76.50	2	76.75	76.30	-1	6,595	-0.02%
2021/07/08	1	77.90	0	0.00	77.10	1	6,723	0.01%
2021/07/07	1	77.00	2	77.00	77.00	-1	6,822	-0.01%
2021/07/06	3	78.13	11	79.02	78.00	-8	6,965	-0.11%
2021/07/05	1.5	79.02	2	79.45	79.10	-0.5	7,200	-0.01%
2021/07/02	1.1	77.02	4	77.53	77.80	-2.9	7,272	-0.04%
2021/07/01	22.1	77.29	0	0.00	76.70	22.1	7,342	0.30%
2021/06/30	11	78.53	1	78.50	78.50	10	7,399	0.14%
2021/06/29	8	77.66	0.3	77.60	77.50	7.7	7,484	0.10%
2021/06/28	5.1	78.50	6.4	78.28	78.20	-1.3	7,517	-0.02%
2021/06/25	1	79.40	0.5	79.50	79.60	0.5	7,529	0.01%
2021/06/24	0	0.00	3	80.17	79.70	-3	7,529	-0.04%
2021/06/23	15.1	79.92	22	79.70	79.40	-6.9	7,520	-0.09%
2021/06/22	16	79.31	8.5	79.01	79.40	7.5	7,527	0.10%
2021/06/21	3.1	80.24	11	80.35	79.70	-7.9	7,593	-0.10%
2021/06/18	8	81.05	5.4	81.73	78.20	2.6	7,613	0.03%
2021/06/17	1	78.60	3	79.27	80.00	-2	7,505	-0.03%
2021/06/15	0	0.00	1	76.50	77.50	-1	7,667	-0.01%
2021/06/11	0	0.00	4	76.03	76.30	-4	7,731	-0.05%
2021/06/09	2	75.00	0	0.00	74.60	2	7,867	0.03%
2021/06/08	11	77.41	2	77.90	76.10	9	7,877	0.11%
2021/06/07	1	76.00	0	0.00	77.00	1	7,884	0.01%
2021/06/04	3	75.60	3.5	75.83	75.10	-0.5	7,892	-0.01%
2021/06/03	4	76.80	6.1	77.64	76.50	-2.1	7,972	-0.03%
2021/06/02	2	75.30	3	75.90	76.30	-1	8,151	-0.01%
2021/06/01	1	76.80	5	76.54	75.90	-4	8,275	-0.05%
2021/05/31	15.1	75.75	4	75.33	75.50	11.1	8,555	0.13%
2021/05/28	2	75.00	2	75.25	76.00	0	9,043	0.00%
2021/05/27	5	72.90	13	73.18	73.10	-8	9,086	-0.09%
2021/05/26	3	71.97	4	72.55	73.10	-1	9,156	-0.01%
2021/05/25	2	71.00	0	0.00	70.80	2	9,256	0.02%
2021/05/24	1	68.50	1	69.70	70.90	0	9,310	0.00%
2021/05/21	7	69.79	1	69.50	69.30	6	9,384	0.06%
2021/05/20	0	0.00	1	69.20	69.10	-1	9,449	-0.01%
2021/05/19	1	66.70	1	67.00	66.80	0	9,421	0.00%
2021/05/18	3	65.77	16	66.80	68.20	-13	9,433	-0.14%
2021/05/17	3	63.97	3	64.23	64.80	0	9,396	0.00%
2021/05/14	2	61.50	1	62.50	61.80	1	9,156	0.01%
2021/05/13	7	59.64	5	60.64	61.80	2	9,102	0.02%
2021/05/12	4.4	64.58	7	66.77	64.20	-2.6	9,007	-0.03%
2021/05/11	2	70.95	1.5	73.07	71.20	0.5	8,858	0.01%
2021/05/10	1	75.40	1	75.30	76.30	0	8,857	0.00%
2021/05/07	1.1	74.89	2	74.00	74.90	-0.9	8,907	-0.01%
2021/05/06	1	72.70	10	73.10	72.90	-9	9,028	-0.10%
2021/05/05	23	73.81	3	73.80	72.00	20	9,040	0.22%
2021/05/04	3	74.10	30	72.99	73.00	-27	9,100	-0.30%
2021/05/03	2.1	79.60	43	79.16	77.90	-40.9	9,052	-0.45%
2021/04/29	3	80.90	5	80.98	80.80	-2	9,174	-0.02%
2021/04/28	1	81.20	0	81.54	81.30	1	9,278	0.01%
2021/04/27	1	81.80	10.1	81.70	81.70	-9.1	9,791	-0.09%
2021/04/26	1.2	82.25	31	82.42	82.10	-29.8	9,888	-0.30%
2021/04/23	7	83.21	6.1	82.76	82.70	0.9	9,983	0.01%
2021/04/22	16.3	84.32	7.1	83.77	82.30	9.2	10,015	0.09%
2021/04/21	30	84.58	16	84.79	83.40	14	9,934	0.14%
2021/04/20	36.1	85.43	13	86.13	86.00	23.1	9,803	0.24%
2021/04/19	2	84.05	4	82.98	84.00	-2	9,789	-0.02%
2021/04/16	2	82.05	0	0.00	81.90	2	9,788	0.02%
2021/04/15	5	81.62	0	0.00	82.20	5	9,946	0.05%
2021/04/14	4	81.63	1	81.30	81.20	3	10,053	0.03%
2021/04/12	10	83.45	3	82.70	82.30	7	10,087	0.07%
2021/04/09	16.4	84.43	1	84.78	83.60	15.4	10,053	0.15%
2021/04/08	0	83.20	10	83.38	82.90	-10	9,934	-0.10%
2021/04/07	13	82.61	0.5	82.70	82.70	12.5	9,982	0.13%
2021/04/06	30.2	82.97	0	0.00	82.90	30.2	10,037	0.30%
2021/04/01	4	81.68	0.3	82.10	81.70	3.7	10,090	0.04%
2021/03/31	15	82.25	4.3	82.22	82.10	10.7	10,134	0.11%
2021/03/30	2	83.30	2	83.00	83.00	0	10,210	0.00%
2021/03/29	2	84.05	1	83.60	83.50	1	10,311	0.01%
2021/03/26	1	83.80	7	84.24	84.30	-6	10,426	-0.06%
2021/03/25	0	0.00	6	83.03	83.00	-6	10,576	-0.06%
2021/03/24	8	83.35	6	83.33	83.10	2	10,717	0.02%
2021/03/23	16	85.67	18.6	84.72	84.10	-2.6	10,757	-0.02%
2021/03/22	1.4	83.74	2.2	83.51	84.50	-0.8	10,753	-0.01%
2021/03/19	13.1	84.03	51	84.18	83.70	-38	10,853	-0.35%
2021/03/18	12.2	85.93	8	86.04	85.70	4.1	10,791	0.04%
2021/03/17	8	85.74	6	85.53	84.80	2	10,871	0.02%
2021/03/16	5	84.74	0.5	84.40	85.00	4.5	10,968	0.04%
2021/03/15	15	85.19	10	84.74	84.70	5	11,109	0.05%
2021/03/12	1	83.50	9	84.19	83.70	-8	11,217	-0.07%
2021/03/11	0	0.00	4	83.20	83.80	-4	11,408	-0.04%
2021/03/10	1	82.70	1	83.20	82.50	0	11,617	0.00%
2021/03/09	48	81.94	15	81.77	82.30	33	11,808	0.28%
2021/03/08	17	84.04	68	84.28	83.10	-51	11,923	-0.43%
2021/03/05	6	86.65	11.4	86.22	86.00	-5.4	11,813	-0.05%
2021/03/04	74.5	88.43	66.5	88.13	88.00	8	11,800	0.07%
2021/03/03	17	87.87	29.7	88.41	86.90	-12.7	11,497	-0.11%
2021/03/02	1.1	86.74	4	85.50	84.70	-2.9	10,728	-0.03%
2021/02/26	2.2	85.27	2	85.40	85.80	0.2	10,785	0.00%
2021/02/25	10.4	85.69	7	86.14	86.10	3.4	10,882	0.03%
2021/02/24	0.3	85.77	3	86.37	85.50	-2.7	10,861	-0.02%
2021/02/23	8	85.75	6	85.23	85.50	2	10,941	0.02%
2021/02/22	26	85.47	0	0.00	85.20	26	11,050	0.24%
2021/02/18	0.1	83.70	4.2	83.85	83.80	-4.1	11,244	-0.04%
2021/02/17	0.2	82.61	4.2	82.95	84.20	-4	11,427	-0.04%
2021/02/05	1.5	80.93	0	81.20	80.60	1.4	11,468	0.01%
2021/02/04	0.1	80.70	0.5	80.80	80.00	-0.4	11,811	0.00%
2021/02/03	4	80.48	5.1	80.86	80.40	-1.1	12,214	-0.01%
2021/02/02	4	81.03	0	0.00	81.20	4	12,580	0.03%
2021/02/01	3	80.57	4	81.55	80.80	-1	12,892	-0.01%
2021/01/29	15.1	83.63	1	83.11	82.50	14.1	13,188	0.11%
2021/01/28	9	82.91	0	0.00	83.10	9	13,491	0.07%
2021/01/27	5.2	83.72	1	84.10	84.90	4.2	13,657	0.03%
2021/01/26	6	84.90	14	85.18	83.80	-8	14,290	-0.06%
2021/01/25	8	86.54	6	86.86	86.20	2	14,724	0.01%
2021/01/22	19.1	88.00	13.9	87.63	88.30	5.2	15,040	0.03%
2021/01/21	9	86.94	10	86.29	85.20	-1	14,644	-0.01%
2021/01/20	18.4	87.13	10.3	87.54	85.00	8.2	14,981	0.05%
2021/01/19	1	83.40	2.1	83.45	84.00	-1.1	12,243	-0.01%
2021/01/18	3.1	81.53	0	0.00	82.30	3.1	12,257	0.03%
2021/01/15	0.2	80.50	0	80.00	79.90	0.2	12,353	0.00%
2021/01/14	5	81.84	7	81.63	82.30	-2	13,122	-0.02%
2021/01/13	1.5	79.64	5	80.56	80.50	-3.5	14,496	-0.02%
2021/01/12	13.5	79.14	18.6	79.38	77.40	-5.1	15,443	-0.03%
2021/01/11	4.1	83.33	13	83.50	82.80	-8.9	13,101	-0.07%
2021/01/08	7.6	84.01	1.3	85.21	84.50	6.3	15,124	0.04%