富采 (3714)-群益金鼎-海山券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739張
產業
上市光電類股
581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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	47.45	0	0.00	46.10	2	3,494	0.06%
2024/11/21	0	0.00	6	45.65	45.65	-6	3,444	-0.17%
2024/11/20	0	0.00	0.3	44.80	44.80	-0.3	3,423	-0.01%
2024/11/13	3	44.68	1	44.75	44.30	2	3,382	0.06%
2024/11/11	8	45.53	4	45.60	45.40	4	3,370	0.12%
2024/11/08	9	48.16	3	48.10	47.10	6	3,320	0.18%
2024/11/07	0	0.00	4	48.00	48.05	-4	3,242	-0.12%
2024/11/06	4	47.45	2	48.00	47.35	2	3,216	0.06%
2024/11/05	6	48.20	7	48.86	47.90	-1	3,177	-0.03%
2024/11/04	2	47.35	1.4	47.19	47.40	0.6	3,119	0.02%
2024/10/30	0	0.00	35	46.80	46.75	-35	3,156	-1.11%
2024/10/29	1	46.75	1	46.70	46.50	0	3,151	0.00%
2024/10/28	1	47.30	0	0.00	47.75	1	3,118	0.03%
2024/10/24	3	47.27	2	47.30	47.25	1	3,088	0.03%
2024/10/23	0	0.00	3	47.63	47.60	-3	3,052	-0.10%
2024/10/22	5	47.87	1.1	47.93	48.00	3.9	3,033	0.13%
2024/10/21	19	47.76	2	47.61	48.35	17	3,044	0.56%
2024/10/18	2	47.55	1	47.45	47.35	1	3,006	0.03%
2024/10/17	12	47.06	1	47.20	46.65	11	2,910	0.38%
2024/10/16	10	45.22	9	45.58	47.00	1	2,763	0.04%
2024/10/14	1	44.60	0	0.00	45.20	1	2,619	0.04%
2024/10/11	10	44.87	2	44.80	44.75	8	2,654	0.30%
2024/10/07	0	0.00	29	46.48	46.55	-29	2,618	-1.11%
2024/10/04	3	46.10	0	0.00	46.10	3	2,614	0.11%
2024/10/01	1	44.65	0	0.00	45.90	1	2,663	0.04%
2024/09/27	0	0.00	1	45.65	45.50	-1	2,681	-0.04%
2024/09/23	10	46.43	11	46.30	46.10	-1	2,397	-0.04%
2024/09/20	0	0.00	1	44.60	45.15	-1	2,219	-0.05%
2024/09/16	0	0.00	8	42.91	43.30	-8	2,128	-0.38%
2024/09/12	1	41.25	6	41.10	41.20	-5	2,092	-0.24%
2024/09/11	2	40.30	0	0.00	40.00	2	2,100	0.10%
2024/09/09	7	40.41	0	0.00	40.90	7	2,110	0.33%
2024/09/06	2	40.95	8	40.98	41.20	-6	2,095	-0.29%
2024/09/05	0	0.00	6	39.90	38.80	-6	2,018	-0.30%
2024/09/04	6	38.95	0	0.00	38.95	6	2,044	0.29%
2024/09/03	6	41.00	0	0.00	40.70	6	2,076	0.29%
2024/08/30	0	0.00	6	41.35	42.10	-6	2,166	-0.28%
2024/08/28	1	40.20	0	0.00	40.20	1	2,175	0.05%
2024/08/27	6	40.13	0	0.00	40.15	6	2,204	0.27%
2024/08/26	0	0.00	6.5	40.76	40.45	-6.5	2,303	-0.28%
2024/08/02	3	40.97	0	0.00	40.75	3	2,920	0.10%
2024/07/29	1	41.15	0	0.00	41.00	1	3,055	0.03%
2024/07/17	6	45.30	6	45.85	45.35	0	3,112	0.00%
2024/07/16	6	45.35	0	0.00	45.30	6	3,114	0.19%
2024/07/12	0	0.00	1	46.30	46.05	-1	3,126	-0.03%
2024/07/09	0	0.00	8	45.20	45.10	-8	3,109	-0.26%
2024/07/08	1	46.30	1	46.20	46.20	0	3,106	0.00%
2024/07/05	0	0.00	2	46.05	46.30	-2	3,148	-0.06%
2024/07/04	0	0.00	6	44.37	44.95	-6	3,091	-0.19%
2024/07/03	0	0.00	18	43.65	43.60	-18	3,059	-0.59%
2024/07/02	5	42.65	13	43.37	43.20	-8	3,054	-0.26%
2024/07/01	11	43.14	1	43.20	43.00	10	3,041	0.33%
2024/06/26	6	43.10	6	43.65	43.75	0	3,039	0.00%
2024/06/25	4	43.91	0	0.00	43.85	4	3,023	0.13%
2024/06/20	0	0.00	2	45.13	45.20	-2	3,045	-0.07%
2024/06/18	2	45.40	0	0.00	45.50	2	3,035	0.07%
2024/06/14	0	0.00	4	44.65	44.55	-4	3,036	-0.13%
2024/06/06	1	43.85	0	0.00	43.05	1	3,003	0.03%
2024/06/05	1	43.50	0	0.00	43.60	1	2,978	0.03%
2024/05/31	0	0.00	0.5	45.65	45.70	-0.5	3,005	-0.02%
2024/05/29	0	0.00	3	48.40	47.00	-3	2,972	-0.10%
2024/05/28	4	48.31	3	47.77	48.40	1	2,912	0.03%
2024/05/24	10	44.55	0	0.00	44.50	10	2,709	0.37%
2024/05/20	0	0.00	2	44.75	45.10	-2	2,577	-0.08%
2024/05/17	0	0.00	1	44.00	43.80	-1	2,518	-0.04%
2024/05/09	0	0.00	3	43.50	43.45	-3	2,468	-0.12%
2024/05/07	1	43.60	0	0.00	43.45	1	2,434	0.04%
2024/05/06	0	0.00	6	43.70	43.30	-6	2,390	-0.25%
2024/05/03	11	42.78	0	0.00	42.60	11	2,330	0.47%
2024/05/02	21	43.13	6	43.05	43.20	15	2,301	0.65%
2024/04/29	0	0.00	7	42.77	42.90	-7	2,278	-0.31%
2024/04/26	0	0.00	6.1	41.15	41.15	-6.1	2,234	-0.27%
2024/04/25	1	40.35	0	0.00	40.40	1	2,153	0.05%
2024/04/24	0	0.00	2	40.30	40.30	-2	2,143	-0.09%
2024/04/17	2	39.20	0	0.00	39.40	2	2,144	0.09%
2024/04/11	1	40.55	12	40.70	40.60	-11	2,264	-0.49%
2024/04/10	1	39.60	6	39.90	39.90	-5	2,195	-0.23%
2024/04/09	0	0.00	10	39.40	39.05	-10	2,189	-0.46%
2024/04/08	0	38.85	0	0.00	38.55	0	2,167	0.00%
2024/03/29	23	38.42	0	0.00	38.30	23	2,202	1.04%
2024/03/27	1	38.70	1	39.10	39.00	0	2,225	0.00%
2024/03/26	13	38.79	0	0.00	38.60	13	2,198	0.59%
2024/03/25	1	40.50	1	40.45	39.80	0	2,143	0.00%
2024/03/21	7	40.20	0	0.00	40.25	7	2,121	0.33%
2024/03/20	0	40.15	0	0.00	39.90	0	2,123	0.00%
2024/03/18	0	0.00	0.1	40.05	40.00	-0.1	2,096	0.00%
2024/03/13	0	40.45	0	0.00	40.20	0	2,022	0.00%
2024/03/12	4	40.70	0	0.00	41.00	4	2,006	0.20%
2024/03/08	0	0.00	4	40.30	40.15	-4	1,979	-0.20%
2024/03/06	0.3	41.90	0.5	41.89	41.95	-0.3	1,868	-0.01%
2024/03/05	0	0.00	3	42.30	42.35	-3	1,845	-0.16%
2024/03/04	0	0.00	3	41.50	41.50	-3	1,815	-0.17%
2024/02/27	0	0.00	6	43.18	43.00	-6	1,707	-0.35%
2024/02/26	0	0.00	2	43.60	43.45	-2	1,700	-0.12%
2024/02/23	6	44.40	0	0.00	44.30	6	1,672	0.36%
2024/02/22	0	0.00	7	45.38	44.95	-7	1,673	-0.42%
2024/02/21	6	44.75	1	44.60	44.65	5	1,669	0.30%
2024/02/19	3	45.10	6	45.45	45.10	-3	1,666	-0.18%
2024/02/16	0	43.80	0	0.00	43.70	0	1,655	0.00%
2024/01/29	0	0.00	1	42.65	42.60	-1	1,565	-0.06%
2024/01/19	0	0.00	1	42.90	43.05	-1	1,569	-0.06%
2024/01/17	15	42.74	1	42.60	42.60	14	1,551	0.90%
2024/01/15	1	44.60	0	0.00	44.60	1	1,477	0.07%
2024/01/10	2	44.98	9	44.88	44.50	-7	1,561	-0.45%
2024/01/09	9	45.69	3	45.28	45.25	6	1,551	0.39%
2024/01/08	8	46.82	10	47.18	46.60	-2	1,523	-0.13%
2023/12/28	2	46.30	0	0.00	46.15	2	1,391	0.14%
2023/12/20	0	0.00	1	43.60	43.65	-1	1,283	-0.08%
2023/12/19	1	43.90	1	43.40	43.40	0	1,278	0.00%
2023/12/14	0	0.00	0.1	44.75	45.20	-0.1	1,257	-0.01%
2023/12/06	0	0.00	1	44.80	44.95	-1	1,274	-0.08%
2023/11/29	0	0.00	5	45.73	45.85	-5	1,280	-0.39%
2023/11/28	1	45.55	1	45.90	45.75	0	1,292	0.00%
2023/11/20	0	0.00	10	45.16	45.05	-10	1,259	-0.79%
2023/11/16	0	0.00	1	44.70	44.60	-1	1,246	-0.08%
2023/11/15	0	0.00	3	43.90	44.55	-3	1,253	-0.24%
2023/11/10	3	42.95	1	43.15	42.65	2	1,257	0.16%
2023/11/08	1.1	43.64	3	43.30	43.65	-1.9	1,303	-0.14%
2023/11/03	0	0.00	2	43.50	43.65	-2	1,361	-0.15%
2023/11/02	0	0.00	5	42.65	42.85	-5	1,400	-0.36%
2023/11/01	7	42.69	5	43.45	42.25	2	1,415	0.14%
2023/10/25	0.1	42.50	0	0.00	42.50	0.1	1,602	0.01%
2023/10/20	3	42.00	0	0.00	41.90	3	1,639	0.18%
2023/10/19	1	42.35	0	0.00	42.35	1	1,649	0.06%
2023/10/18	2	42.50	0	0.00	43.40	2	1,650	0.12%
2023/10/17	0	0.00	1	43.40	42.95	-1	1,591	-0.06%
2023/10/16	2	43.00	0	0.00	43.00	2	1,599	0.13%
2023/10/12	0	0.00	4	44.00	43.80	-4	1,635	-0.24%
2023/10/11	1	44.00	0	0.00	43.65	1	1,645	0.06%
2023/10/05	0	0.00	2	43.65	43.90	-2	1,682	-0.12%
2023/10/04	2.1	42.85	0	0.00	42.85	2.1	1,694	0.12%
2023/10/03	1.2	43.99	0	0.00	43.85	1.2	1,690	0.07%
2023/09/28	3	43.98	0	0.00	43.90	3	1,759	0.17%
2023/09/22	2	45.05	0	0.00	45.00	2	1,800	0.11%
2023/09/21	3	44.87	0	0.00	44.60	3	1,810	0.17%
2023/09/20	2	45.80	0	0.00	45.70	2	1,807	0.11%
2023/09/19	2	46.20	0	0.00	45.80	2	1,845	0.11%
2023/09/18	0	0.00	0.6	46.60	46.60	-0.6	1,858	-0.03%
2023/09/12	0	0.00	4	46.23	46.10	-4	2,056	-0.19%
2023/09/01	0	0.00	3	46.80	46.70	-3	2,337	-0.13%
2023/08/23	0	0.00	2	44.60	44.75	-2	2,660	-0.08%
2023/08/22	2	44.40	0	0.00	44.40	2	2,670	0.07%
2023/08/18	0	0.00	0.2	45.60	45.00	-0.2	2,675	-0.01%
2023/08/15	0	0.00	2	45.05	45.20	-2	2,670	-0.07%
2023/08/11	3	46.93	0	0.00	46.60	3	2,659	0.11%
2023/08/10	2	47.10	0	0.00	46.85	2	2,652	0.08%
2023/08/09	2	47.90	2	48.00	48.00	0	2,636	0.00%
2023/08/08	2	48.33	2	48.15	48.10	0	2,635	0.00%
2023/08/04	6	50.50	0	0.00	49.80	6	2,602	0.23%
2023/08/02	6	50.90	0	0.00	50.80	6	2,582	0.23%
2023/08/01	8	51.66	16	52.46	51.60	-8	2,620	-0.31%
2023/07/19	1	49.40	0	0.00	49.10	1	2,594	0.04%
2023/07/18	0	0.00	1	49.75	49.50	-1	2,641	-0.04%
2023/07/17	1	48.50	0	0.00	50.50	1	2,696	0.04%
2023/07/13	5	48.80	1	48.80	48.80	4	2,804	0.14%
2023/07/12	8	49.24	0	0.00	49.05	8	2,810	0.28%
2023/07/11	0	0.00	5	50.00	49.40	-5	2,870	-0.17%
2023/07/07	8	49.71	2	49.50	49.45	6	2,932	0.20%
2023/07/06	9	50.71	0	0.00	50.30	9	2,992	0.30%
2023/06/29	6	51.30	0	0.00	51.40	6	3,105	0.19%
2023/06/28	0	0.00	2	51.20	51.20	-2	3,222	-0.06%
2023/06/27	6	51.80	0	0.00	51.50	6	3,327	0.18%
2023/06/26	1	52.90	0	0.00	53.10	1	3,678	0.03%
2023/06/21	6	53.30	28	54.15	53.10	-22	4,167	-0.53%
2023/06/19	0	0.00	10	53.42	53.80	-10	4,263	-0.23%
2023/06/16	0	0.00	2	52.40	52.20	-2	4,183	-0.05%
2023/06/15	18	51.90	0	0.00	51.70	18	4,154	0.43%
2023/06/14	0.3	52.50	1	53.40	52.40	-0.7	4,132	-0.02%
2023/06/13	2	52.80	19	52.97	53.00	-17	4,031	-0.42%
2023/06/12	7	51.79	0	0.00	51.90	7	4,001	0.17%
2023/06/09	0.1	52.50	1	52.50	52.50	-0.9	3,996	-0.02%
2023/06/08	0.1	52.50	0	0.00	52.40	0.1	3,997	0.00%
2023/06/07	0	0.00	3	53.23	53.00	-3	4,021	-0.07%
2023/06/06	1	52.40	1	52.70	52.70	0	4,001	0.00%
2023/06/05	0	0.00	8.1	52.69	52.60	-8.1	4,025	-0.20%
2023/06/01	3	51.80	5	51.60	51.60	-2	4,083	-0.05%
2023/05/31	1.1	51.10	0	0.00	51.20	1.1	4,171	0.03%
2023/05/30	0	0.00	12	51.27	51.70	-12	4,221	-0.28%
2023/05/29	0	0.00	1	50.10	49.90	-1	4,183	-0.02%
2023/05/26	1	49.40	0	0.00	49.30	1	4,208	0.02%
2023/05/24	0	0.00	9	49.74	49.70	-9	4,264	-0.21%
2023/05/23	1	49.25	3	49.53	49.55	-2	4,253	-0.05%
2023/05/19	1	48.45	0	0.00	48.60	1	4,270	0.02%
2023/05/18	1	48.35	4	48.43	48.45	-3	4,275	-0.07%
2023/05/17	1	48.35	10	48.20	48.35	-9	4,271	-0.21%
2023/05/16	0	0.00	1	47.10	47.60	-1	4,252	-0.02%
2023/05/15	2	46.53	0	0.00	46.55	2	4,249	0.05%
2023/05/12	3	46.87	2	46.85	47.05	1	4,265	0.02%
2023/05/11	1	46.60	0	0.00	46.65	1	4,283	0.02%
2023/05/10	2	47.50	0	0.00	47.40	2	4,273	0.05%
2023/05/09	1	47.60	1	47.50	47.65	0	4,302	0.00%
2023/05/08	7	47.79	2	47.65	47.60	5	4,328	0.12%
2023/05/05	2	49.18	0	0.00	49.05	2	4,276	0.05%
2023/05/04	0	0.00	1	49.70	49.60	-1	4,358	-0.02%
2023/05/03	2	49.50	0	0.00	49.50	2	4,427	0.05%
2023/05/02	1	49.95	1	50.20	50.10	0	4,478	0.00%
2023/04/26	2	49.00	0	0.00	49.50	2	4,494	0.04%
2023/04/25	2	50.70	1	51.90	49.70	1	4,496	0.02%
2023/04/24	4	51.73	9	51.46	51.60	-5	4,486	-0.11%
2023/04/21	5	51.94	7	52.11	51.00	-2	4,586	-0.04%
2023/04/20	6	52.70	210	52.53	52.30	-204	4,709	-4.33%	大賣/鉅額交易
2023/04/19	11	53.76	2	53.50	53.60	9	4,712	0.19%
2023/04/18	13	53.85	2	54.00	53.90	11	4,725	0.23%
2023/04/17	3	53.80	1	53.90	53.90	2	4,702	0.04%
2023/04/14	1	53.60	1	54.30	53.80	0	4,682	0.00%
2023/04/13	6	53.72	6	53.25	53.00	0	4,615	0.00%
2023/04/12	14	53.51	8	53.83	53.80	6	4,575	0.13%
2023/04/11	5	53.56	37.1	53.89	54.20	-32.1	4,542	-0.71%
2023/04/10	2	52.40	4.1	52.23	52.20	-2.1	4,466	-0.05%
2023/04/07	13	52.32	2	52.90	52.40	11	4,439	0.25%
2023/04/06	11	52.57	0	0.00	52.30	11	4,413	0.25%
2023/03/31	5	53.46	0.1	53.60	53.20	4.9	4,374	0.11%
2023/03/30	12	53.23	4	53.25	53.10	8	4,330	0.18%
2023/03/29	10	53.53	7	53.63	53.10	3	4,316	0.07%
2023/03/28	24	53.33	10	53.85	53.30	14	4,231	0.33%
2023/03/27	230	56.47	1	56.90	54.00	229	4,160	5.50%	大買/鉅額交易
2023/03/24	5	53.42	46	54.46	55.70	-41	3,841	-1.07%
2023/03/23	14	50.77	0	0.00	50.70	14	3,376	0.41%
2023/03/22	12	49.25	25	50.92	51.00	-13	3,377	-0.38%
2023/03/20	0	0.00	11	48.65	48.80	-11	3,368	-0.33%
2023/03/16	2	47.70	0	0.00	47.75	2	3,406	0.06%
2023/03/15	6	47.95	0.1	48.10	48.00	5.9	3,425	0.17%
2023/03/14	5	48.05	0	0.00	48.15	5	3,446	0.15%
2023/03/10	9	49.26	0	0.00	48.50	9	3,450	0.26%
2023/03/09	7	50.44	0	0.00	50.00	7	3,442	0.20%
2023/03/08	0	0.00	14	51.10	51.10	-14	3,450	-0.41%
2023/03/06	8	50.01	18	50.41	50.10	-10	3,385	-0.30%
2023/03/03	0	0.00	7.1	47.87	48.65	-7.1	3,309	-0.21%
2023/03/02	8	46.14	0.1	46.50	46.45	7.9	3,204	0.25%
2023/03/01	7	47.22	1	48.25	47.15	6	3,136	0.19%
2023/02/23	0	0.00	1	50.30	50.10	-1	3,013	-0.03%
2023/02/14	1	48.70	0	0.00	48.70	1	3,360	0.03%
2023/02/09	5	49.60	1	49.70	49.50	4	3,584	0.11%
2023/02/06	10	50.23	4	50.20	50.20	6	3,620	0.17%
2023/02/03	7	50.73	0	0.00	50.50	7	3,572	0.20%
2023/02/02	1	51.80	0	0.00	51.00	1	3,538	0.03%
2023/02/01	0	0.00	3	50.93	51.20	-3	3,466	-0.09%
2023/01/31	1	50.00	1	50.30	50.00	0	3,418	0.00%
2023/01/30	2	49.20	3.1	49.08	49.15	-1.1	3,377	-0.03%
2023/01/17	25	48.77	15	49.00	48.75	10	3,342	0.30%
2023/01/16	25	48.50	25	48.81	48.75	0	3,342	0.00%
2023/01/11	1	50.80	10	50.20	50.20	-9	3,330	-0.27%
2023/01/10	2	50.05	9	49.45	50.10	-7	3,233	-0.22%
2023/01/09	0	0.00	20	47.95	48.35	-20	3,069	-0.65%
2023/01/06	6	46.50	1	46.75	46.25	5	3,021	0.17%
2023/01/05	2	47.15	7	47.79	48.05	-5	3,003	-0.17%
2023/01/04	0	0.00	2	45.83	46.60	-2	2,941	-0.07%
2023/01/03	2	44.73	5	45.25	45.10	-3	2,957	-0.10%
2022/12/30	5	44.65	0	0.00	44.75	5	2,972	0.17%
2022/12/28	1	45.60	0	0.00	45.60	1	3,008	0.03%
2022/12/22	3	47.20	6	46.85	47.05	-3	3,086	-0.10%
2022/12/21	0	0.00	3	47.00	47.00	-3	3,128	-0.10%
2022/12/20	10	47.77	12	47.18	46.75	-2	3,162	-0.06%
2022/12/19	1	47.70	1	48.15	48.45	0	3,271	0.00%
2022/12/14	1	49.20	1	49.10	49.20	0	3,271	0.00%
2022/12/13	0	0.00	9	47.28	48.25	-9	3,195	-0.28%
2022/12/12	5	45.30	0	0.00	46.10	5	3,125	0.16%
2022/12/09	1	46.50	0	0.00	46.45	1	3,163	0.03%
2022/12/07	1	46.80	0	0.00	46.10	1	3,151	0.03%
2022/12/02	0	0.00	1	47.85	47.70	-1	3,101	-0.03%
2022/12/01	0	0.00	10	47.65	47.30	-10	3,097	-0.32%
2022/11/30	11	46.40	8	46.92	47.00	3	3,108	0.10%
2022/11/25	16	46.20	0	0.00	45.95	16	3,133	0.51%
2022/11/24	0	0.00	6	46.55	46.50	-6	3,140	-0.19%
2022/11/23	0	0.00	1	45.90	46.00	-1	3,177	-0.03%
2022/11/21	5	45.50	0	0.00	45.55	5	3,213	0.16%
2022/11/18	0	0.00	5	45.65	45.75	-5	3,220	-0.16%
2022/11/17	0	0.00	5	46.50	46.50	-5	3,202	-0.16%
2022/11/16	0	0.00	10.5	46.41	46.50	-10.5	3,187	-0.33%
2022/11/15	5	45.30	7	46.14	46.20	-2	3,176	-0.06%
2022/11/14	1	45.85	7	46.34	46.00	-6	3,231	-0.19%
2022/11/11	3	45.13	3	45.17	44.95	0	3,195	0.00%
2022/11/10	0	0.00	1	44.45	44.45	-1	3,173	-0.03%
2022/11/09	26	44.26	15	44.07	44.25	11	3,162	0.35%
2022/11/08	1	43.05	15	42.84	42.95	-14	3,088	-0.45%
2022/11/07	7	41.19	8	41.19	41.65	-1	3,075	-0.03%
2022/11/04	5	41.33	0	0.00	41.55	5	3,092	0.16%
2022/11/03	0	42.40	0	0.00	42.30	0	3,067	0.00%
2022/11/02	0	0.00	1	42.30	42.45	-1	3,087	-0.03%
2022/11/01	0	0.00	1	41.30	41.35	-1	3,085	-0.03%
2022/10/31	1	40.75	0	0.00	41.10	1	3,138	0.03%
2022/10/20	2	42.50	2	42.00	43.30	0	3,516	0.00%
2022/10/14	0	0.00	5	43.00	43.00	-5	3,880	-0.13%
2022/10/13	3	41.30	6	42.33	40.55	-3	3,890	-0.08%
2022/10/05	0	0.00	1	44.00	43.25	-1	3,915	-0.03%
2022/10/04	2	43.15	3	42.92	43.10	-1	3,920	-0.03%
2022/09/30	0	0.00	1	41.45	41.45	-1	3,944	-0.03%
2022/09/29	0	0.00	4	40.79	40.90	-4	3,985	-0.10%
2022/09/28	3	40.18	0	0.00	40.05	3	4,056	0.07%
2022/09/27	0	0.00	1	41.70	41.70	-1	4,059	-0.02%
2022/09/26	3	40.84	0	0.00	40.20	3	4,066	0.07%
2022/09/23	5.1	44.25	1	44.25	43.90	4.1	4,046	0.10%
2022/09/22	1	45.00	0	0.00	45.45	1	4,042	0.02%
2022/09/21	5	45.85	8	45.99	45.65	-3	4,062	-0.07%
2022/09/20	3	46.30	0	0.00	46.30	3	4,082	0.07%
2022/09/19	2	46.20	0	0.00	46.25	2	4,136	0.05%
2022/09/16	2	47.00	0	0.00	46.85	2	4,217	0.05%
2022/09/15	4	48.05	0	0.00	47.80	4	4,268	0.09%
2022/09/14	0	0.00	2	48.03	48.15	-2	4,373	-0.05%
2022/09/13	1	48.85	0	0.00	48.75	1	4,449	0.02%
2022/09/06	6	49.07	5	48.45	48.50	1	4,851	0.02%
2022/09/05	3	50.40	0	0.00	50.10	3	4,850	0.06%
2022/09/02	2	51.45	2	50.80	50.80	0	4,900	0.00%
2022/09/01	6	51.18	6	52.00	51.60	0	4,929	0.00%
2022/08/31	0	0.00	8	51.66	51.60	-8	4,911	-0.16%
2022/08/30	6	50.28	8	50.90	51.40	-2	4,966	-0.04%
2022/08/29	4.5	49.98	12	49.92	49.90	-7.5	4,957	-0.15%
2022/08/26	3	51.80	9	51.80	51.60	-6	4,968	-0.12%
2022/08/25	6	51.77	5	51.80	51.80	1	5,039	0.02%
2022/08/24	15	51.12	16	50.90	50.60	-1	5,118	-0.02%
2022/08/23	20	50.86	11	51.00	50.90	9	5,206	0.17%
2022/08/22	3	51.57	5	51.32	51.30	-2	5,278	-0.04%
2022/08/19	6	52.03	7	52.84	52.70	-1	5,298	-0.02%
2022/08/18	9	51.59	5	51.36	51.30	4	5,309	0.08%
2022/08/17	5	51.70	1	52.40	52.30	4	5,316	0.08%
2022/08/16	1	51.10	1	51.30	51.40	0	5,307	0.00%
2022/08/15	16	50.93	3	51.00	51.30	13	5,343	0.24%
2022/08/12	2	50.00	2	50.50	50.40	0	5,469	0.00%
2022/08/11	6	48.53	28	48.95	49.10	-22	5,628	-0.39%
2022/08/09	4	47.15	0	0.00	47.35	4	5,969	0.07%
2022/08/08	21	47.43	30	47.48	47.65	-9	6,011	-0.15%
2022/08/05	0	0.00	5	48.11	48.35	-5	6,018	-0.08%
2022/08/04	5	46.87	4	47.29	47.50	1	6,038	0.02%
2022/08/03	0	0.00	22	47.48	46.95	-22	6,057	-0.36%
2022/08/02	6	47.36	0	0.00	47.50	6	6,116	0.10%
2022/08/01	3	49.10	0	0.00	49.45	3	6,186	0.05%
2022/07/29	2	49.45	4	49.64	49.45	-2	6,219	-0.03%
2022/07/28	3	48.75	0	0.00	48.70	3	6,266	0.05%
2022/07/27	15	49.98	28	49.47	49.65	-13	6,253	-0.21%
2022/07/26	28	52.70	0	0.00	51.60	28	6,171	0.45%
2022/07/25	0	0.00	5	51.10	51.60	-5	5,855	-0.09%
2022/07/22	6	51.22	2	51.20	51.20	4	5,928	0.07%
2022/07/21	0	0.00	4	51.80	51.70	-4	6,093	-0.07%
2022/07/20	0	0.00	5	51.00	50.60	-5	6,118	-0.08%
2022/07/18	1	49.45	3	49.85	50.40	-2	6,351	-0.03%
2022/07/15	0	0.00	3	49.30	49.30	-3	6,377	-0.05%
2022/07/14	1	47.00	1	48.55	48.55	0	6,424	0.00%
2022/07/08	0	0.00	3	48.78	48.50	-3	6,674	-0.04%
2022/07/07	0	0.00	2	46.75	47.85	-2	6,678	-0.03%
2022/07/06	6	46.68	6	46.78	45.65	0	6,726	0.00%
2022/07/05	14	47.84	2	48.83	48.60	12	6,922	0.17%
2022/07/04	3	48.55	1	47.85	47.75	2	6,924	0.03%
2022/07/01	3	48.92	2	50.20	47.55	1	6,997	0.01%
2022/06/30	11	50.83	0	0.00	50.70	11	6,946	0.16%
2022/06/29	3	52.90	17	52.61	52.60	-14	6,934	-0.20%
2022/06/28	10	52.20	9	52.40	52.40	1	6,962	0.01%
2022/06/27	0	0.00	14	52.13	52.10	-14	7,128	-0.20%
2022/06/24	13	51.05	44	51.45	51.00	-31	7,542	-0.41%
2022/06/23	1	49.75	4	49.29	49.45	-3	7,530	-0.04%
2022/06/22	41	50.76	3	50.70	49.70	38	7,538	0.50%
2022/06/21	6	52.17	39	51.83	52.00	-33	7,515	-0.44%
2022/06/17	1	52.00	0	0.00	52.10	1	7,487	0.01%
2022/06/16	3	53.90	2	55.25	53.90	1	7,518	0.01%
2022/06/15	0	0.00	1	57.80	56.50	-1	7,647	-0.01%
2022/06/14	10	57.40	3	57.10	57.40	7	7,829	0.09%
2022/06/13	6	57.82	12	57.83	57.50	-6	7,996	-0.08%
2022/06/09	1	60.40	0	0.00	60.70	1	8,367	0.01%
2022/06/08	8	60.74	10	61.70	60.40	-2	8,512	-0.02%
2022/06/07	1	62.00	8	61.83	61.90	-7	8,811	-0.08%
2022/06/06	6	62.13	1	61.80	62.60	5	9,027	0.06%
2022/06/01	55	62.97	3	63.10	62.90	52	10,022	0.52%
2022/05/31	12	63.88	9	64.26	63.50	3	10,685	0.03%
2022/05/30	3	64.03	1	63.90	64.10	2	10,894	0.02%
2022/05/27	1	63.50	35	63.57	63.00	-34	11,305	-0.30%
2022/05/26	2	63.45	6	63.38	62.50	-4	11,909	-0.03%
2022/05/25	5	62.60	0	0.00	62.60	5	13,324	0.04%
2022/05/24	8	61.70	5	61.92	61.40	3	13,840	0.02%
2022/05/23	7	62.81	7	62.60	62.50	0	14,306	0.00%
2022/05/20	45	62.57	17	62.75	63.00	28	15,161	0.18%
2022/05/19	3	63.00	203	62.55	63.80	-200	15,365	-1.30%	大賣/鉅額交易
2022/05/18	163	61.95	5	62.22	61.80	158	15,854	1.00%	大買/鉅額交易
2022/05/17	9	60.59	17	60.99	62.50	-8	16,321	-0.05%
2022/05/13	0	0.00	22	58.82	59.10	-22	18,237	-0.12%
2022/05/12	20	58.55	0	0.00	57.50	20	18,911	0.11%
2022/05/11	3	58.07	3	58.03	58.00	0	19,436	0.00%
2022/05/10	16	58.03	17	56.82	58.90	-1	20,231	0.00%
2022/05/09	3.6	58.51	0	0.00	57.10	3.6	21,633	0.02%
2022/05/06	3	60.17	3	59.77	60.80	0	22,152	0.00%
2022/05/05	16	60.49	15	60.88	60.60	1	22,940	0.00%
2022/05/04	12	59.79	8	59.53	59.60	4	23,710	0.02%
2022/05/03	11	59.87	6	60.27	60.50	5	24,349	0.02%
2022/04/29	8	58.94	8	59.48	58.70	0	25,173	0.00%
2022/04/28	1	59.60	1	59.10	58.90	0	25,896	0.00%
2022/04/27	1	57.20	0	0.00	57.90	1	27,075	0.00%
2022/04/26	4	59.98	5	59.72	59.20	-1	28,268	0.00%
2022/04/25	12	59.49	10	60.35	59.10	2	29,290	0.01%
2022/04/22	5	62.24	4	63.00	62.10	1	30,060	0.00%
2022/04/21	4	62.13	0	0.00	62.10	4	30,703	0.01%
2022/04/20	7	62.24	3	62.27	62.10	4	31,446	0.01%
2022/04/19	10	62.65	0	0.00	62.40	10	32,364	0.03%
2022/04/18	8	62.19	8	62.26	62.30	0	33,514	0.00%
2022/04/15	4	63.20	33	63.50	62.90	-29	34,592	-0.08%
2022/04/14	2	65.35	0	0.00	65.50	2	35,611	0.01%
2022/04/13	9	65.60	10	65.41	65.80	-1	36,100	0.00%
2022/04/12	13	65.08	16	65.28	64.80	-3	36,756	-0.01%
2022/04/11	18	66.93	12	66.48	65.50	6	36,704	0.02%
2022/04/08	11	68.55	11	68.67	68.60	0	36,499	0.00%
2022/04/07	6	68.72	2	69.90	68.40	4	36,448	0.01%
2022/04/06	26	70.22	11	70.20	70.40	15	36,319	0.04%
2022/04/01	60	70.90	0	0.00	71.20	60	36,277	0.17%
2022/03/31	12	71.97	10	72.00	71.50	2	36,243	0.01%
2022/03/30	17	72.80	7	72.71	72.20	10	36,175	0.03%
2022/03/29	7.1	73.52	40	73.24	73.90	-32.9	35,984	-0.09%
2022/03/28	1	69.80	0	0.00	69.80	1	35,529	0.00%
2022/03/25	5	71.00	0	0.00	70.70	5	35,455	0.01%
2022/03/24	9	71.20	13	71.72	72.10	-4	35,367	-0.01%
2022/03/23	11	72.45	20	72.12	71.60	-9	35,323	-0.03%
2022/03/22	12	71.73	2	71.75	71.80	10	35,238	0.03%
2022/03/21	7	72.06	29	71.73	72.30	-22	35,157	-0.06%
2022/03/18	17	71.00	17	70.81	71.80	0	35,096	0.00%
2022/03/17	9	70.96	30	71.26	71.60	-21	34,960	-0.06%
2022/03/16	26	68.98	21	68.72	68.50	5	34,790	0.01%
2022/03/15	38	68.37	31	69.01	69.40	7	34,637	0.02%
2022/03/14	4	71.78	4	72.13	71.20	0	34,394	0.00%
2022/03/11	43	71.43	24	70.98	71.10	19	34,263	0.06%
2022/03/10	27	71.24	29	71.11	71.00	-2	34,145	-0.01%
2022/03/09	9	69.74	9	69.87	69.90	0	33,836	0.00%
2022/03/08	43	70.81	35	71.27	68.60	8	33,819	0.02%
2022/03/07	15	71.53	16	71.96	71.30	-1	33,300	0.00%
2022/03/04	81.2	75.61	20	75.35	74.30	61.2	32,853	0.19%
2022/03/03	16	79.21	11	79.15	78.70	5	32,178	0.02%
2022/03/02	14	78.11	4	78.78	78.50	10	31,991	0.03%
2022/03/01	55.1	79.22	14	80.26	80.10	41.1	31,546	0.13%
2022/02/25	105	82.81	46	80.84	79.00	59	30,972	0.19%	大買/
2022/02/24	38	87.25	4	87.58	85.80	34	29,671	0.11%
2022/02/23	50	89.24	53	88.80	90.30	-3	29,280	-0.01%
2022/02/22	76	89.33	61	89.56	86.90	15	28,803	0.05%
2022/02/21	15	88.70	4	88.53	88.40	11	27,971	0.04%
2022/02/18	44	89.56	13	89.73	90.30	31	27,695	0.11%
2022/02/17	20	92.19	4	92.60	92.00	16	27,061	0.06%
2022/02/16	66.5	94.60	30	94.81	91.80	36.5	26,492	0.14%
2022/02/15	57.1	97.72	21	97.92	95.30	36.1	25,583	0.14%
2022/02/14	13	99.68	23.2	99.63	100.00	-10.2	25,125	-0.04%
2022/02/11	49.2	101.12	17	101.41	100.00	32.2	24,836	0.13%
2022/02/10	10.1	101.55	4	102.25	101.00	6.1	24,267	0.03%
2022/02/09	44	98.80	73	99.54	103.50	-29	23,517	-0.12%
2022/02/08	32.1	94.51	36	94.20	94.80	-3.9	22,098	-0.02%
2022/02/07	26	93.25	25.1	93.29	93.40	0.9	21,517	0.00%
2022/01/26	21	89.29	19	90.19	90.00	2	20,715	0.01%
2022/01/25	25	89.02	44	88.80	86.60	-19	20,009	-0.09%
2022/01/24	17.1	92.19	16	91.21	90.80	1.1	19,444	0.01%
2022/01/21	43.2	93.54	37	94.31	91.80	6.2	18,561	0.03%
2022/01/20	84	95.00	85.6	95.97	96.50	-1.6	17,831	-0.01%
2022/01/19	145	94.23	143	94.64	95.90	2	16,595	0.01%	大買/大賣/
2022/01/18	68.3	93.75	66	93.63	91.60	2.3	15,243	0.02%
2022/01/17	81	90.02	75	90.43	94.20	6	14,151	0.04%
2022/01/14	21	88.28	20	88.43	88.00	1	13,253	0.01%
2022/01/13	23.1	91.37	20	91.25	88.60	3.1	12,515	0.02%
2022/01/12	27	94.88	54.1	94.06	92.70	-27.1	11,747	-0.23%
2022/01/11	114	93.38	109.1	94.42	92.70	4.9	10,845	0.05%	大買/大賣/
2022/01/10	56	92.66	68.5	93.31	94.20	-12.5	9,689	-0.13%
2022/01/07	34.8	89.00	104.5	88.43	89.10	-69.7	8,554	-0.81%	大賣/
2022/01/06	11	84.18	19	84.20	85.20	-8	7,408	-0.11%
2022/01/05	39	82.80	83.5	82.53	84.10	-44.5	6,874	-0.65%
2022/01/04	0	0.00	3	79.07	79.40	-3	6,190	-0.05%
2022/01/03	11	78.59	34	78.45	79.00	-23	6,155	-0.37%
2021/12/30	6	76.37	0	0.00	76.70	6	6,102	0.10%
2021/12/29	0	0.00	1	77.00	77.10	-1	6,164	-0.02%
2021/12/28	7	76.94	5	78.30	76.70	2	6,198	0.03%
2021/12/27	1	77.30	5	77.60	77.50	-4	6,224	-0.06%
2021/12/24	0	76.70	0	0.00	76.20	0	6,253	0.00%
2021/12/23	10	76.50	0	0.00	76.80	10	6,263	0.16%
2021/12/22	6	76.07	0	0.00	75.90	6	6,285	0.10%
2021/12/20	6	75.80	1	75.60	75.80	5	6,313	0.08%
2021/12/17	5.5	76.59	0	0.00	76.50	5.5	6,360	0.09%
2021/12/16	0	0.00	5	78.20	78.10	-5	6,379	-0.08%
2021/12/15	2	76.75	0	0.00	76.90	2	6,387	0.03%
2021/12/14	8	77.15	0	0.00	76.80	8	6,431	0.12%
2021/12/13	0	0.00	8	79.01	79.50	-8	6,391	-0.13%
2021/12/10	13	77.33	0	0.00	77.30	13	6,414	0.20%
2021/12/09	4	78.78	0	0.00	78.50	4	6,350	0.06%
2021/12/08	5	78.30	5	80.00	78.30	0	6,306	0.00%
2021/12/07	1	80.00	0	0.00	79.30	1	6,251	0.02%
2021/12/06	0	0.00	5	80.22	80.20	-5	6,240	-0.08%
2021/12/03	0	0.00	1.3	79.91	79.40	-1.3	6,300	-0.02%
2021/12/02	36	80.66	32	81.27	79.10	4	6,285	0.06%
2021/12/01	7	79.57	3	79.37	79.60	4	6,132	0.07%
2021/11/30	1	76.60	12	77.86	77.40	-11	6,133	-0.18%
2021/11/29	3	74.23	0	0.00	75.30	3	6,152	0.05%
2021/11/26	10	76.65	0	0.00	76.00	10	6,160	0.16%
2021/11/25	4	77.88	1	78.90	78.00	3	6,182	0.05%
2021/11/24	16	79.43	0	0.00	78.70	16	6,157	0.26%
2021/11/23	16	81.44	22	82.62	80.20	-6	6,120	-0.10%
2021/11/22	2	80.45	14	81.17	80.40	-12	5,966	-0.20%
2021/11/19	3	78.90	12	79.90	79.00	-9	5,948	-0.15%
2021/11/18	0	0.00	10	79.40	79.10	-10	6,018	-0.17%
2021/11/17	0	0.00	18	78.89	78.70	-18	6,031	-0.30%
2021/11/16	6	77.70	17	78.91	77.30	-11	6,117	-0.18%
2021/11/15	7	77.53	1	78.40	77.50	6	6,384	0.09%
2021/11/12	43	78.20	2	79.40	77.00	41	6,765	0.61%
2021/11/11	6	79.25	60	80.32	80.90	-54	6,873	-0.79%
2021/11/10	55	80.75	67	78.81	80.90	-12	6,888	-0.17%
2021/11/09	5	75.70	0	0.00	75.90	5	7,171	0.07%
2021/11/08	17	75.14	0	0.00	76.60	17	7,199	0.24%
2021/11/05	0	0.00	2	77.15	76.90	-2	7,218	-0.03%
2021/11/04	1	77.80	12.5	77.11	76.50	-11.5	7,294	-0.16%
2021/11/03	3.2	76.25	2	75.85	76.10	1.2	7,374	0.02%
2021/11/02	17	75.24	5	75.78	74.80	12	7,505	0.16%
2021/11/01	1.3	76.07	13	75.73	76.80	-11.7	7,560	-0.15%
2021/10/29	0	0.00	1	73.40	73.00	-1	7,549	-0.01%
2021/10/28	1	74.00	5	73.72	73.10	-4	7,627	-0.05%
2021/10/27	1	72.50	6	73.02	72.90	-5	7,781	-0.06%
2021/10/25	5	72.10	0	0.00	72.80	5	8,451	0.06%
2021/10/22	0	0.00	11	72.91	72.60	-11	8,606	-0.13%
2021/10/21	5	71.70	1	72.60	71.80	4	8,948	0.04%
2021/10/20	2	72.75	3	72.47	72.60	-1	9,167	-0.01%
2021/10/19	2	71.50	11.2	72.29	72.50	-9.2	9,722	-0.09%
2021/10/18	0	0.00	2	71.55	70.20	-2	9,712	-0.02%
2021/10/15	8	69.90	15	69.51	70.40	-7	9,721	-0.07%
2021/10/14	2	67.60	0	0.00	67.50	2	9,735	0.02%
2021/10/13	2	67.20	3	67.73	66.90	-1	9,760	-0.01%
2021/10/08	0	0.00	2	69.65	69.40	-2	9,755	-0.02%
2021/10/07	1	68.90	2	69.00	69.00	-1	9,784	-0.01%
2021/10/06	10	66.97	3	67.73	67.00	7	9,789	0.07%
2021/10/04	1	67.20	0	0.00	67.10	1	9,757	0.01%
2021/10/01	10	69.20	2	68.25	68.10	8	9,712	0.08%
2021/09/30	1	69.60	0	0.00	71.00	1	9,687	0.01%
2021/09/29	3	69.83	0	0.00	70.00	3	9,686	0.03%
2021/09/28	2	71.10	0	0.00	71.20	2	9,674	0.02%
2021/09/27	5	72.40	1	72.70	72.30	4	9,687	0.04%
2021/09/24	25	72.29	45	71.84	72.40	-20	9,693	-0.21%
2021/09/23	4	69.85	0	0.00	69.60	4	9,649	0.04%
2021/09/22	28	69.98	0	0.00	69.80	28	9,632	0.29%
2021/09/17	4	70.43	2	72.20	71.80	2	9,625	0.02%
2021/09/16	8	71.18	0	0.00	71.10	8	9,620	0.08%
2021/09/15	10	72.51	0	0.00	71.80	10	9,620	0.10%
2021/09/10	2	73.10	0	0.00	73.80	2	9,745	0.02%
2021/09/08	11	72.44	1	71.90	72.00	10	10,010	0.10%
2021/09/07	3	74.53	0	0.00	74.30	3	9,933	0.03%
2021/09/06	5	75.70	1	74.90	74.20	4	9,903	0.04%
2021/09/03	6	76.10	3	76.20	76.60	3	9,837	0.03%
2021/09/02	10	78.42	4	78.65	76.80	6	9,771	0.06%
2021/09/01	3	77.30	2	78.10	78.30	1	9,711	0.01%
2021/08/31	2	77.85	7	77.44	77.30	-5	9,659	-0.05%
2021/08/30	12	76.25	2	75.90	76.30	10	9,577	0.10%
2021/08/27	1	75.90	0	0.00	76.10	1	9,578	0.01%
2021/08/26	9	75.32	3	75.10	75.20	6	9,574	0.06%
2021/08/25	2	75.95	11	76.28	76.50	-9	9,540	-0.09%
2021/08/24	22	74.14	1	74.00	73.90	21	9,429	0.22%
2021/08/23	5	74.70	5	74.60	75.70	0	9,357	0.00%
2021/08/20	16	73.66	2	73.90	73.30	14	9,330	0.15%
2021/08/19	37	76.85	8	76.18	74.90	29	9,186	0.32%
2021/08/18	18	81.91	12	80.89	81.20	6	8,892	0.07%
2021/08/17	6	84.52	20	84.61	84.00	-14	8,497	-0.16%
2021/08/16	7	82.06	21	82.62	83.90	-14	8,034	-0.17%
2021/08/13	7	82.10	33	82.79	81.40	-26	7,646	-0.34%
2021/08/12	10	75.10	4	74.85	76.00	6	7,064	0.08%
2021/08/11	6	74.72	5	74.70	73.90	1	7,098	0.01%
2021/08/10	7	75.24	0	0.00	74.90	7	7,179	0.10%
2021/08/09	21	79.01	70	79.05	77.40	-49	7,331	-0.67%
2021/08/06	24	81.20	12.2	80.85	80.80	11.8	7,261	0.16%
2021/08/05	59	85.54	14	84.99	84.00	45	7,248	0.62%
2021/08/04	1	84.00	3	84.30	84.40	-2	7,301	-0.03%
2021/08/03	13.1	83.68	7	83.10	83.50	6.1	7,288	0.08%
2021/08/02	18	82.60	4	84.08	84.30	14	7,256	0.19%
2021/07/30	25	82.47	25	85.05	82.00	0	7,091	0.00%
2021/07/29	6	83.58	24.5	83.01	83.80	-18.5	6,713	-0.28%
2021/07/28	10	78.70	5	79.68	79.40	5	6,486	0.08%
2021/07/27	9	82.09	32	84.23	81.70	-23	6,537	-0.35%
2021/07/26	13	81.83	7	81.90	82.30	6	6,339	0.09%
2021/07/23	23.5	80.29	52	80.50	80.20	-28.5	6,147	-0.46%
2021/07/22	4.1	74.83	16	75.19	75.20	-11.9	5,639	-0.21%
2021/07/21	6	71.20	0	0.00	71.20	6	5,646	0.11%
2021/07/20	13	73.50	6	72.72	72.10	7	5,685	0.12%
2021/07/19	12	75.00	5	75.00	74.80	7	5,711	0.12%
2021/07/16	2	75.95	6.2	76.81	76.00	-4.2	5,860	-0.07%
2021/07/15	1	76.00	1	76.29	76.00	0	6,155	0.00%
2021/07/14	19	76.34	5	75.90	75.90	14	6,469	0.22%
2021/07/13	5	77.40	0	0.00	77.50	5	6,575	0.08%
2021/07/12	0	0.00	16.5	78.27	78.30	-16.5	6,607	-0.25%
2021/07/09	1	76.50	2.1	76.59	76.30	-1.1	6,595	-0.02%
2021/07/08	4	77.78	3	77.79	77.10	1	6,723	0.01%
2021/07/07	1	78.00	0	0.00	77.00	1	6,822	0.02%
2021/07/06	2	78.65	0.4	78.00	78.00	1.6	6,965	0.02%
2021/07/05	2	79.30	1	79.20	79.10	1	7,200	0.01%
2021/07/02	0	0.00	13	78.28	77.80	-13	7,272	-0.18%
2021/07/01	13	77.41	5	77.00	76.70	8	7,342	0.11%
2021/06/30	1	78.79	5	78.90	78.50	-4	7,399	-0.05%
2021/06/29	4	77.58	92	77.58	77.50	-88	7,484	-1.18%
2021/06/28	7	78.50	5	78.38	78.20	2	7,517	0.03%
2021/06/25	0	79.60	0	0.00	79.60	0	7,529	0.00%
2021/06/24	88	80.32	13	80.44	79.70	75	7,529	1.00%
2021/06/23	2	79.60	0	0.00	79.40	2	7,520	0.03%
2021/06/22	0	79.20	2	79.30	79.40	-2	7,527	-0.03%
2021/06/21	0	0.00	1	80.80	79.70	-1	7,593	-0.01%
2021/06/18	1	79.99	2	81.40	78.20	-1	7,613	-0.01%
2021/06/17	7	78.99	13	78.83	80.00	-6	7,505	-0.08%
2021/06/16	0	0.00	1	77.70	76.60	-1	7,592	-0.01%
2021/06/15	5	77.02	9	77.11	77.50	-4	7,667	-0.05%
2021/06/11	0	0.00	3	75.90	76.30	-3	7,731	-0.04%
2021/06/10	1	74.80	3	75.23	75.20	-2	7,783	-0.03%
2021/06/09	16	75.13	0	0.00	74.60	16	7,867	0.20%
2021/06/08	2	76.21	1	76.80	76.10	1	7,877	0.01%
2021/06/07	10	75.89	18	76.30	77.00	-8	7,884	-0.10%
2021/06/04	0.1	75.10	1	75.70	75.10	-0.9	7,892	-0.01%
2021/06/02	1	75.70	1	74.80	76.30	0	8,151	0.00%
2021/06/01	2	76.25	0	0.00	75.90	2	8,275	0.02%
2021/05/28	1	74.27	11	75.05	76.00	-10	9,043	-0.11%
2021/05/27	3	73.40	3	72.90	73.10	0	9,086	0.00%
2021/05/26	4	72.88	10	72.28	73.10	-6	9,156	-0.07%
2021/05/25	5	71.00	7	70.94	70.80	-2	9,256	-0.02%
2021/05/24	0	0.00	1	70.40	70.90	-1	9,310	-0.01%
2021/05/21	8	70.06	7	69.03	69.30	1	9,384	0.01%
2021/05/20	0	0.00	1	69.40	69.10	-1	9,449	-0.01%
2021/05/18	2	64.80	1	67.00	68.20	1	9,433	0.01%
2021/05/17	4	63.25	10	65.76	64.80	-6	9,396	-0.06%
2021/05/14	11	63.84	0	0.00	61.80	11	9,156	0.12%
2021/05/13	12	60.74	25	60.08	61.80	-13	9,102	-0.14%
2021/05/12	13	64.15	0	0.00	64.20	13	9,007	0.14%
2021/05/11	14	72.38	3	72.37	71.20	11	8,858	0.12%
2021/05/10	3	75.93	3	76.93	76.30	0	8,857	0.00%
2021/05/07	8	74.98	15	74.11	74.90	-7	8,907	-0.08%
2021/05/06	1	73.60	4	73.88	72.90	-3	9,028	-0.03%
2021/05/05	8.1	72.20	15	74.03	72.00	-6.9	9,040	-0.08%
2021/05/04	16.2	72.98	35	71.26	73.00	-18.9	9,100	-0.21%
2021/05/03	16	79.27	10	77.90	77.90	6	9,052	0.07%
2021/04/29	2	81.20	2	81.30	80.80	0	9,174	0.00%
2021/04/28	15	81.39	2	81.20	81.30	13	9,278	0.14%
2021/04/27	16	81.79	0	0.00	81.70	16	9,791	0.16%
2021/04/26	16	82.48	0.1	82.70	82.10	15.9	9,888	0.16%
2021/04/23	0	0.00	41	83.04	82.70	-41	9,983	-0.41%
2021/04/22	10	82.63	3	84.17	82.30	7	10,015	0.07%
2021/04/21	12	84.40	10.5	85.37	83.40	1.5	9,934	0.02%
2021/04/20	21	85.85	31	86.02	86.00	-10	9,803	-0.10%
2021/04/19	21.1	83.92	39	83.88	84.00	-17.9	9,789	-0.18%
2021/04/16	8	82.00	0	0.00	81.90	8	9,788	0.08%
2021/04/15	0	0.00	3	81.50	82.20	-3	9,946	-0.03%
2021/04/14	0.5	82.37	0	0.00	81.20	0.5	10,053	0.01%
2021/04/13	10	81.90	0	0.00	81.60	10	10,045	0.10%
2021/04/12	19	82.78	1	82.20	82.30	18	10,087	0.18%
2021/04/09	37	84.62	42	84.29	83.60	-5	10,053	-0.05%
2021/04/08	17	82.98	2	83.40	82.90	15	9,934	0.15%
2021/04/07	8	82.59	3	83.40	82.70	5	9,982	0.05%
2021/04/06	5	82.80	2	82.85	82.90	3	10,037	0.03%
2021/04/01	16	81.78	0	0.00	81.70	16	10,090	0.16%
2021/03/31	14	82.22	5	82.36	82.10	9	10,134	0.09%
2021/03/30	6	83.17	2	83.35	83.00	4	10,210	0.04%
2021/03/29	2	83.70	0	0.00	83.50	2	10,311	0.02%
2021/03/26	5	83.90	0	0.00	84.30	5	10,426	0.05%
2021/03/25	3	83.40	81	82.63	83.00	-78	10,576	-0.74%
2021/03/24	22	83.50	2	83.85	83.10	20	10,717	0.19%
2021/03/23	14	84.94	12	85.18	84.10	2	10,757	0.02%
2021/03/22	3	83.53	1	84.50	84.50	2	10,753	0.02%
2021/03/19	18	83.90	0	0.00	83.70	18	10,853	0.17%
2021/03/18	8	85.40	13	85.89	85.70	-5	10,791	-0.05%
2021/03/17	0	0.00	3	85.67	84.80	-3	10,871	-0.03%
2021/03/16	0.1	84.80	1.3	84.83	85.00	-1.2	10,968	-0.01%
2021/03/15	6.1	84.59	9.2	85.23	84.70	-3.1	11,109	-0.03%
2021/03/12	0.1	83.70	0	0.00	83.70	0.1	11,217	0.00%
2021/03/11	2	83.10	0	0.00	83.80	2	11,408	0.02%
2021/03/10	0.1	83.20	0	0.00	82.50	0.1	11,617	0.00%
2021/03/09	2.5	82.52	4	81.68	82.30	-1.5	11,808	-0.01%
2021/03/08	26.5	84.24	6.5	84.11	83.10	20	11,923	0.17%
2021/03/05	6	86.18	0	0.00	86.00	6	11,813	0.05%
2021/03/04	10	88.33	18	88.57	88.00	-8	11,800	-0.07%
2021/03/03	33	87.75	47.6	88.10	86.90	-14.6	11,497	-0.13%
2021/03/02	11	84.96	6	85.37	84.70	5	10,728	0.05%
2021/02/26	8	85.03	1	85.00	85.80	7	10,785	0.06%
2021/02/25	6	85.77	4	86.08	86.10	2	10,882	0.02%
2021/02/24	7	85.50	2	86.20	85.50	5	10,861	0.05%
2021/02/23	3	85.47	7	85.14	85.50	-4	10,941	-0.04%
2021/02/22	16	85.74	21	85.47	85.20	-5	11,050	-0.05%
2021/02/19	2	84.30	23	84.23	84.00	-21	11,093	-0.19%
2021/02/18	6	84.03	1.5	84.50	83.80	4.5	11,244	0.04%
2021/02/17	10	82.06	9	83.28	84.20	1	11,427	0.01%
2021/02/05	13	81.17	0	0.00	80.60	13	11,468	0.11%
2021/02/04	10	80.30	2	80.20	80.00	8	11,811	0.07%
2021/02/03	17	80.93	5	80.70	80.40	12	12,214	0.10%
2021/02/02	14	81.16	0	0.00	81.20	14	12,580	0.11%
2021/02/01	3	80.80	1	80.90	80.80	2	12,892	0.02%
2021/01/29	6	83.13	1	83.70	82.50	5	13,188	0.04%
2021/01/28	6	82.70	0	0.00	83.10	6	13,491	0.04%
2021/01/27	2	83.70	21	83.72	84.90	-19	13,657	-0.14%
2021/01/26	7	85.10	24	84.00	83.80	-17	14,290	-0.12%
2021/01/25	2.4	85.62	4	86.50	86.20	-1.6	14,724	-0.01%
2021/01/22	2	87.95	6.1	86.79	88.30	-4.1	15,040	-0.03%
2021/01/21	4.2	86.26	4	85.70	85.20	0.2	14,644	0.00%
2021/01/20	20.2	88.00	40	87.09	85.00	-19.8	14,981	-0.13%
2021/01/19	32	83.12	12	83.60	84.00	20	12,243	0.16%
2021/01/18	2	81.60	11	81.36	82.30	-9	12,257	-0.07%
2021/01/15	12.1	80.52	0	0.00	79.90	12.1	12,353	0.10%
2021/01/14	40	81.55	6	82.70	82.30	34	13,122	0.26%
2021/01/13	13	80.21	4	80.90	80.50	9	14,496	0.06%
2021/01/12	30.6	79.38	50	78.60	77.40	-19.4	15,443	-0.13%
2021/01/11	12	83.49	0	0.00	82.80	12	13,101	0.09%
2021/01/08	6	84.43	0.5	84.50	84.50	5.5	15,124	0.04%