富采 (3714)-元大-天母券商分點個股進出

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
43.80
漲跌
▼0.55
漲幅
-1.24%
成交量
1,874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－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/05/17	1	44.05	0	0.00	43.80	1	2,518	0.04%
2024/05/16	0	0.00	0.5	44.30	44.35	-0.5	2,553	-0.02%
2024/05/15	0	0.00	2	43.00	43.00	-2	2,494	-0.08%
2024/05/13	2	42.65	0	0.00	42.85	2	2,509	0.08%
2024/05/10	1	42.50	0	0.00	43.00	1	2,501	0.04%
2024/05/09	6	43.29	0	0.00	43.45	6	2,468	0.24%
2024/05/08	0	0.00	2	43.40	43.65	-2	2,458	-0.08%
2024/05/06	0	0.00	0.1	43.50	43.30	-0.1	2,390	0.00%
2024/05/02	9	43.08	5	43.10	43.20	4	2,301	0.17%
2024/04/30	0	0.00	0.5	42.65	42.85	-0.5	2,285	-0.02%
2024/04/26	2	41.18	3.5	41.31	41.15	-1.5	2,234	-0.07%
2024/04/25	0	0.00	1	40.35	40.40	-1	2,153	-0.05%
2024/04/22	0	0.00	12	39.36	39.50	-12	2,200	-0.55%
2024/04/19	0	0.00	1	38.30	38.55	-1	2,174	-0.05%
2024/04/18	2	39.53	0	0.00	39.75	2	2,148	0.09%
2024/04/17	0	0.00	2	39.23	39.40	-2	2,144	-0.09%
2024/04/16	2	39.00	0	0.00	38.85	2	2,150	0.09%
2024/04/15	0	0.00	50	40.20	40.20	-50	2,150	-2.32%
2024/04/12	5	40.08	0	0.00	40.10	5	2,277	0.22%
2024/04/11	5	40.20	6	40.62	40.60	-1	2,264	-0.04%
2024/04/10	50	39.95	7	39.76	39.90	43	2,195	1.96%
2024/04/09	5	39.10	5	39.55	39.05	0	2,189	0.00%
2024/04/08	1	38.50	0	0.00	38.55	1	2,167	0.05%
2024/04/03	0	0.00	1	38.70	38.60	-1	2,164	-0.05%
2024/04/02	2	39.20	0	0.00	39.05	2	2,178	0.09%
2024/04/01	0	0.00	2	39.35	39.50	-2	2,199	-0.09%
2024/03/29	2	38.38	0	0.00	38.30	2	2,202	0.09%
2024/03/28	0	0.00	0.5	38.70	38.65	-0.5	2,226	-0.02%
2024/03/27	1	38.70	1	38.80	39.00	0	2,225	0.00%
2024/03/26	11	38.65	1	39.00	38.60	10	2,198	0.45%
2024/03/25	0	0.00	1	40.00	39.80	-1	2,143	-0.05%
2024/03/22	0	0.00	2.1	40.05	40.05	-2.1	2,130	-0.10%
2024/03/21	0	40.20	0	0.00	40.25	0	2,121	0.00%
2024/03/19	1	40.10	0	0.00	39.90	1	2,111	0.05%
2024/03/18	0	40.20	8	40.03	40.00	-8	2,096	-0.38%
2024/03/15	2	39.30	2	39.70	39.65	0	2,075	0.00%
2024/03/14	4	40.04	2	40.40	39.90	2	2,045	0.10%
2024/03/13	0	0.00	2	40.25	40.20	-2	2,022	-0.10%
2024/03/12	1	40.95	0	0.00	41.00	1	2,006	0.05%
2024/03/11	0	0.00	10.1	40.41	40.70	-10.1	1,992	-0.51%
2024/03/08	4	40.13	26.5	40.34	40.15	-22.5	1,979	-1.14%
2024/03/07	1.5	41.15	2	40.95	40.95	-0.5	1,919	-0.03%
2024/03/06	0	41.90	2	42.05	41.95	-2	1,868	-0.11%
2024/03/04	1	41.40	1.5	41.55	41.50	-0.5	1,815	-0.03%
2024/03/01	2	42.00	2	42.35	42.00	0	1,773	0.00%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/27	0	0.00	1	42.85	43.00	-1	1,707	-0.06%
2024/02/26	5	43.40	2	43.65	43.45	3	1,700	0.18%
2024/02/23	11	44.53	0	0.00	44.30	11	1,672	0.66%
2024/02/22	2.5	45.05	0	0.00	44.95	2.5	1,673	0.15%
2024/02/21	0.5	44.90	0.1	44.90	44.65	0.4	1,669	0.02%
2024/02/20	1	44.85	5	44.80	44.75	-4	1,667	-0.24%
2024/02/19	2	45.25	6	44.90	45.10	-4	1,666	-0.24%
2024/02/16	1	43.45	0	0.00	43.70	1	1,655	0.06%
2024/02/15	1	42.40	2	42.90	43.35	-1	1,639	-0.06%
2024/02/05	2	41.90	0	0.00	41.95	2	1,596	0.13%
2024/02/02	0	0.00	1	42.55	42.40	-1	1,587	-0.06%
2024/02/01	4	42.25	0	0.00	42.30	4	1,582	0.25%
2024/01/31	0	0.00	1	42.20	42.05	-1	1,576	-0.06%
2024/01/30	27	42.00	0	0.00	42.00	27	1,569	1.72%
2024/01/25	1	43.40	0	0.00	43.40	1	1,583	0.06%
2024/01/24	6	43.78	0	0.00	43.75	6	1,637	0.37%
2024/01/22	4	42.25	0	0.00	42.60	4	1,614	0.25%
2024/01/18	0	42.55	0	0.00	42.50	0	1,564	0.00%
2024/01/16	3	43.67	6	43.60	43.65	-3	1,514	-0.20%
2024/01/15	0	0.00	1.1	44.70	44.60	-1.1	1,477	-0.07%
2024/01/11	1	44.70	5	44.95	45.05	-4	1,498	-0.27%
2024/01/09	0	45.25	0	0.00	45.25	0	1,551	0.00%
2024/01/08	0	0.00	1	47.60	46.60	-1	1,523	-0.07%
2024/01/04	0	0.00	11	44.70	44.70	-11	1,385	-0.79%
2024/01/03	1	45.20	1	45.20	45.05	0	1,395	0.00%
2024/01/02	1	46.35	2	46.35	46.35	-1	1,371	-0.07%
2023/12/27	1	46.10	1	46.25	46.25	0	1,379	0.00%
2023/12/26	0	0.00	1	46.10	46.10	-1	1,356	-0.07%
2023/12/25	0	0.00	2	45.70	45.60	-2	1,334	-0.15%
2023/12/22	0.1	43.95	0	0.00	44.00	0.1	1,290	0.01%
2023/12/19	2	43.55	0	0.00	43.40	2	1,278	0.16%
2023/12/18	1	44.80	0	0.00	44.65	1	1,273	0.08%
2023/12/15	1	45.40	0	0.00	45.35	1	1,268	0.08%
2023/12/13	1	44.55	5	44.70	44.70	-4	1,247	-0.32%
2023/12/12	5	44.25	0	0.00	44.25	5	1,256	0.40%
2023/12/07	2	44.40	0	0.00	44.25	2	1,277	0.16%
2023/12/04	1	45.80	0	0.00	45.60	1	1,269	0.08%
2023/12/01	0.2	45.77	0	0.00	45.50	0.2	1,285	0.02%
2023/11/28	0	0.00	2	45.70	45.75	-2	1,292	-0.15%
2023/11/23	2.2	45.79	0	0.00	45.35	2.2	1,285	0.17%
2023/11/21	0	0.00	5	45.00	45.05	-5	1,267	-0.39%
2023/11/20	5.3	45.10	0	0.00	45.05	5.3	1,259	0.42%
2023/11/17	0	0.00	1	44.60	44.70	-1	1,245	-0.08%
2023/11/09	0	0.00	1	43.20	43.15	-1	1,263	-0.08%
2023/11/06	0	0.00	6	43.93	43.65	-6	1,361	-0.44%
2023/11/01	0	0.00	1	43.95	42.25	-1	1,415	-0.07%
2023/10/27	0	0.00	1	42.00	41.65	-1	1,575	-0.06%
2023/10/26	0	0.00	2	41.80	41.70	-2	1,598	-0.13%
2023/10/25	0	0.00	1	42.70	42.50	-1	1,602	-0.06%
2023/10/19	1	42.50	0	0.00	42.35	1	1,649	0.06%
2023/10/18	5	42.85	0	0.00	43.40	5	1,650	0.30%
2023/10/13	5	43.21	0	0.00	43.45	5	1,616	0.31%
2023/10/05	0	0.00	1	43.80	43.90	-1	1,682	-0.06%
2023/10/04	2	42.78	1	42.80	42.85	1	1,694	0.06%
2023/10/03	1	43.85	0	0.00	43.85	1	1,690	0.06%
2023/09/28	0	0.00	1.1	44.00	43.90	-1.1	1,759	-0.06%
2023/09/27	1.1	44.18	1	44.35	44.20	0.1	1,773	0.01%
2023/09/26	1	44.50	0	0.00	44.40	1	1,788	0.06%
2023/09/25	0.1	45.25	0	0.00	44.90	0.1	1,794	0.01%
2023/09/21	0.1	45.10	0	0.00	44.60	0.1	1,810	0.00%
2023/09/20	1	45.80	0	0.00	45.70	1	1,807	0.06%
2023/09/19	5	46.25	0	0.00	45.80	5	1,845	0.27%
2023/09/15	1	46.40	0	0.00	46.40	1	1,901	0.05%
2023/09/14	0.1	46.30	0	0.00	46.70	0.1	1,927	0.00%
2023/09/12	0	0.00	5	46.35	46.10	-5	2,056	-0.24%
2023/09/11	0.1	45.85	0	0.00	45.30	0.1	2,084	0.00%
2023/09/08	1.1	45.61	0	0.00	45.45	1.1	2,196	0.05%
2023/09/07	0	0.00	11	45.90	45.80	-11	2,241	-0.49%
2023/09/06	0.1	46.60	0	0.00	46.30	0.1	2,261	0.00%
2023/09/04	2	46.20	0	0.00	45.95	2	2,294	0.09%
2023/08/31	1	45.90	9	45.60	45.45	-8	2,350	-0.34%
2023/08/25	2	44.85	0	0.00	44.85	2	2,498	0.08%
2023/08/24	0	0.00	1	45.30	45.00	-1	2,643	-0.04%
2023/08/23	0.1	44.80	0	0.00	44.75	0.1	2,660	0.00%
2023/08/21	0	0.00	21	44.98	44.65	-21	2,670	-0.79%
2023/08/16	1	45.00	0	0.00	44.70	1	2,684	0.04%
2023/08/15	0	0.00	15	45.15	45.20	-15	2,670	-0.56%
2023/08/14	1	45.75	0	0.00	45.25	1	2,674	0.04%
2023/08/08	2	48.40	0	0.00	48.10	2	2,635	0.08%
2023/08/04	1	50.20	18	49.80	49.80	-17	2,602	-0.65%
2023/08/02	2	50.55	0	0.00	50.80	2	2,582	0.08%
2023/08/01	12	52.25	5	52.20	51.60	7	2,620	0.27%
2023/07/31	2	49.75	1	50.10	49.45	1	2,515	0.04%
2023/07/28	1	49.90	0	0.00	49.55	1	2,500	0.04%
2023/07/27	0	0.00	1	49.30	49.95	-1	2,504	-0.04%
2023/07/26	1.1	49.47	0	0.00	48.80	1.1	2,499	0.04%
2023/07/25	0	0.00	1.2	48.51	48.50	-1.2	2,515	-0.05%
2023/07/24	4	49.05	1	49.10	48.45	3	2,521	0.12%
2023/07/21	4	49.54	0	0.00	49.15	4	2,528	0.16%
2023/07/20	20	50.00	0	0.00	49.95	20	2,587	0.77%
2023/07/19	2	49.35	0	0.00	49.10	2	2,594	0.08%
2023/07/18	2	49.55	0	0.00	49.50	2	2,641	0.08%
2023/07/17	2.3	50.06	0	0.00	50.50	2.3	2,696	0.09%
2023/07/14	0.3	49.25	1.1	49.03	48.90	-0.8	2,714	-0.03%
2023/07/13	3.3	49.41	0	0.00	48.80	3.3	2,804	0.12%
2023/07/12	3.3	49.46	0	0.00	49.05	3.3	2,810	0.12%
2023/07/10	1	49.10	0	0.00	49.00	1	2,904	0.03%
2023/07/07	0.2	49.80	0.1	49.90	49.45	0.1	2,932	0.00%
2023/07/05	0	0.00	7	51.10	51.10	-7	2,980	-0.23%
2023/07/04	2	51.60	0	0.00	51.40	2	2,987	0.07%
2023/06/29	10.3	51.90	6	51.58	51.40	4.3	3,105	0.14%
2023/06/28	15	51.40	0	0.00	51.20	15	3,222	0.47%
2023/06/27	1.4	51.75	0	0.00	51.50	1.4	3,327	0.04%
2023/06/26	5.5	53.00	0	53.10	53.10	5.5	3,678	0.15%
2023/06/21	7.2	53.13	7	53.81	53.10	0.2	4,167	0.00%
2023/06/20	7	53.03	0	0.00	53.10	7	4,202	0.17%
2023/06/19	2	53.35	10	53.80	53.80	-8	4,263	-0.19%
2023/06/16	15	52.20	4	52.35	52.20	11	4,183	0.26%
2023/06/15	0	0.00	2	51.70	51.70	-2	4,154	-0.05%
2023/06/14	13.1	53.21	20	53.57	52.40	-7	4,132	-0.17%
2023/06/13	55	52.86	5	52.90	53.00	50	4,031	1.24%
2023/06/12	17	52.45	1	51.60	51.90	16	4,001	0.40%
2023/06/09	0	0.00	0.2	52.40	52.50	-0.2	3,996	0.00%
2023/06/07	12	53.08	0	0.00	53.00	12	4,021	0.30%
2023/06/06	0	0.00	5	52.80	52.70	-5	4,001	-0.12%
2023/06/05	9	52.36	20	52.75	52.60	-11	4,025	-0.27%
2023/06/02	5	51.50	0	0.00	51.40	5	4,000	0.12%
2023/06/01	6	51.52	20	51.60	51.60	-14	4,083	-0.34%
2023/05/31	18	51.16	0	0.00	51.20	18	4,171	0.43%
2023/05/30	19	51.58	8	52.09	51.70	11	4,221	0.26%
2023/05/26	0	0.00	18	49.31	49.30	-18	4,208	-0.43%
2023/05/25	1	49.50	0	0.00	49.80	1	4,252	0.02%
2023/05/24	2	49.55	0	0.00	49.70	2	4,264	0.05%
2023/05/23	5	49.45	0	0.00	49.55	5	4,253	0.12%
2023/05/18	10	48.45	5	48.45	48.45	5	4,275	0.12%
2023/05/16	0	0.00	0.4	47.80	47.60	-0.4	4,252	-0.01%
2023/05/09	0	0.00	1	47.85	47.65	-1	4,302	-0.02%
2023/05/08	1	47.60	10	47.63	47.60	-9	4,328	-0.21%
2023/05/05	10	49.05	0	0.00	49.05	10	4,276	0.23%
2023/05/04	2	49.55	0	0.00	49.60	2	4,358	0.05%
2023/04/28	1	50.00	0	0.00	49.90	1	4,512	0.02%
2023/04/27	0	0.00	10	49.30	49.35	-10	4,492	-0.22%
2023/04/26	0	0.00	0	49.70	49.50	0	4,494	0.00%
2023/04/25	0	0.00	1	49.60	49.70	-1	4,496	-0.02%
2023/04/24	0	0.00	1	51.00	51.60	-1	4,486	-0.02%
2023/04/21	2	51.85	2	51.70	51.00	0	4,586	0.00%
2023/04/20	0	0.00	1	52.70	52.30	-1	4,709	-0.02%
2023/04/18	0	0.00	28	54.06	53.90	-28	4,725	-0.59%
2023/04/17	3	53.73	0	0.00	53.90	3	4,702	0.06%
2023/04/14	10	54.40	5	54.40	53.80	5	4,682	0.11%
2023/04/13	7	53.11	0	53.30	53.00	7	4,615	0.15%
2023/04/12	10	53.60	5	53.50	53.80	5	4,575	0.11%
2023/04/11	0	0.00	21	53.93	54.20	-21	4,542	-0.46%
2023/04/07	0	0.00	0.5	52.40	52.40	-0.5	4,439	-0.01%
2023/03/31	7	53.24	0	0.00	53.20	7	4,374	0.16%
2023/03/30	15	53.20	0	0.00	53.10	15	4,330	0.35%
2023/03/29	4	53.83	0	0.00	53.10	4	4,316	0.09%
2023/03/28	20.2	53.19	0	0.00	53.30	20.2	4,231	0.48%
2023/03/27	23.5	54.91	3	56.30	54.00	20.5	4,160	0.49%
2023/03/24	9.1	53.42	35.1	54.38	55.70	-26	3,841	-0.68%
2023/03/23	1	50.80	1	51.40	50.70	0	3,376	0.00%
2023/03/22	20	51.05	1	50.80	51.00	19	3,377	0.56%
2023/03/21	1.1	49.25	6	49.76	49.25	-5	3,369	-0.15%
2023/03/20	0	0.00	5	48.70	48.80	-5	3,368	-0.15%
2023/03/15	3	48.08	0	0.00	48.00	3	3,425	0.09%
2023/03/14	5	48.05	0	0.00	48.15	5	3,446	0.15%
2023/03/13	5	48.15	7	48.72	48.85	-2	3,453	-0.06%
2023/03/10	5	48.65	0	0.00	48.50	5	3,450	0.14%
2023/03/09	3	50.37	2	50.00	50.00	1	3,442	0.03%
2023/03/08	5.1	51.02	5	50.30	51.10	0.1	3,450	0.00%
2023/03/07	0	0.00	7	50.50	50.50	-7	3,408	-0.21%
2023/03/06	2	50.20	1	50.00	50.10	1	3,385	0.03%
2023/03/03	6	46.64	10	47.88	48.65	-4	3,309	-0.12%
2023/03/02	6	46.15	5	46.15	46.45	1	3,204	0.03%
2023/03/01	7	46.94	0	0.00	47.15	7	3,136	0.22%
2023/02/23	5	50.10	15	50.35	50.10	-10	3,013	-0.33%
2023/02/22	10	49.18	5	49.20	49.15	5	2,991	0.17%
2023/02/21	5	50.10	0	0.00	50.10	5	3,012	0.17%
2023/02/20	0	0.00	5	50.40	50.40	-5	3,075	-0.16%
2023/02/17	10	50.00	10	49.88	49.80	0	3,135	0.00%
2023/02/16	0	0.00	5	49.40	49.40	-5	3,203	-0.16%
2023/02/15	5	48.35	2	48.35	48.35	3	3,309	0.09%
2023/02/14	0	0.00	5	48.70	48.70	-5	3,360	-0.15%
2023/02/10	15	49.08	0	0.00	48.60	15	3,575	0.42%
2023/02/09	2	49.75	0	0.00	49.50	2	3,584	0.06%
2023/02/07	5	49.45	5	50.40	50.40	0	3,610	0.00%
2023/02/06	6	50.43	0	0.00	50.20	6	3,620	0.17%
2023/02/03	15	50.60	11	50.52	50.50	4	3,572	0.11%
2023/02/02	2	51.65	7.1	51.06	51.00	-5.1	3,538	-0.15%
2023/02/01	0	0.00	2	50.95	51.20	-2	3,466	-0.06%
2023/01/30	1	49.35	0	0.00	49.15	1	3,377	0.03%
2023/01/13	2	49.08	0	0.00	48.85	2	3,331	0.06%
2023/01/12	14	49.40	0	0.00	49.30	14	3,357	0.42%
2023/01/11	2	49.75	2	50.70	50.20	0	3,330	0.00%
2023/01/10	14	50.05	7	49.59	50.10	7	3,233	0.22%
2023/01/09	11	48.35	2	48.15	48.35	9	3,069	0.29%
2023/01/06	4	46.73	2	46.30	46.25	2	3,021	0.07%
2023/01/05	0	0.00	1	48.05	48.05	-1	3,003	-0.03%
2022/12/30	0	44.70	0	0.00	44.75	0	2,972	0.00%
2022/12/26	0	0.00	1	46.35	46.40	-1	3,021	-0.03%
2022/12/22	0	0.00	4	46.96	47.05	-4	3,086	-0.13%
2022/12/21	0	0.00	1	46.75	47.00	-1	3,128	-0.03%
2022/12/20	1	47.10	0	0.00	46.75	1	3,162	0.03%
2022/12/16	0	0.00	11	48.67	48.70	-11	3,311	-0.33%
2022/12/15	0	0.00	1	48.65	48.85	-1	3,281	-0.03%
2022/12/14	3	49.00	2	49.20	49.20	1	3,271	0.03%
2022/12/13	1	48.10	0	0.00	48.25	1	3,195	0.03%
2022/12/06	0	0.00	7	47.32	47.10	-7	3,142	-0.22%
2022/12/05	1	48.25	0	0.00	48.25	1	3,117	0.03%
2022/12/02	2	47.55	0	47.70	47.70	2	3,101	0.06%
2022/12/01	0	0.00	11	47.65	47.30	-11	3,097	-0.36%
2022/11/30	0	0.00	3	46.15	47.00	-3	3,108	-0.10%
2022/11/29	3	45.60	0	0.00	45.90	3	3,088	0.10%
2022/11/28	1	45.30	0	0.00	45.70	1	3,105	0.03%
2022/11/25	21	46.47	1	45.95	45.95	20	3,133	0.64%
2022/11/24	2	46.45	1	46.50	46.50	1	3,140	0.03%
2022/11/23	0	0.00	4	46.25	46.00	-4	3,177	-0.13%
2022/11/16	0	0.00	3.4	46.36	46.50	-3.4	3,187	-0.11%
2022/11/15	12	45.57	17	45.65	46.20	-5	3,176	-0.16%
2022/11/14	2	45.95	0	0.00	46.00	2	3,231	0.06%
2022/11/11	3	44.92	2	44.93	44.95	1	3,195	0.03%
2022/11/10	0	0.00	1	43.90	44.45	-1	3,173	-0.03%
2022/11/09	18	43.91	6	44.25	44.25	12	3,162	0.38%
2022/11/08	3	43.38	5.1	43.88	42.95	-2.1	3,088	-0.07%
2022/11/04	5	41.40	0	0.00	41.55	5	3,092	0.16%
2022/11/02	2	42.85	3	42.52	42.45	-1	3,087	-0.03%
2022/11/01	6	41.13	5	41.10	41.35	1	3,085	0.03%
2022/10/28	1	40.85	0	0.00	40.55	1	3,167	0.03%
2022/10/27	1	41.60	2	42.60	42.60	-1	3,166	-0.03%
2022/10/25	1	41.90	0	0.00	41.80	1	3,245	0.03%
2022/10/19	2	43.78	2	43.20	43.20	0	3,842	0.00%
2022/10/18	0	0.00	1	43.65	43.65	-1	3,831	-0.03%
2022/10/17	1	41.90	1	42.30	43.00	0	3,842	0.00%
2022/10/14	1	42.90	10	42.20	43.00	-9	3,880	-0.23%
2022/10/13	8	41.80	1	40.85	40.55	7	3,890	0.18%
2022/10/11	0	0.00	2	42.05	41.90	-2	3,898	-0.05%
2022/10/07	0	0.00	1	42.90	43.05	-1	3,897	-0.03%
2022/10/06	1	44.00	4	43.70	43.50	-3	3,908	-0.08%
2022/10/05	0	0.00	1	43.75	43.25	-1	3,915	-0.03%
2022/10/03	0	0.00	1	41.50	41.65	-1	3,915	-0.03%
2022/09/30	0	0.00	5	40.91	41.45	-5	3,944	-0.13%
2022/09/29	1	40.55	2	40.80	40.90	-1	3,985	-0.03%
2022/09/28	17	40.59	0	0.00	40.05	17	4,056	0.42%
2022/09/27	0	0.00	11.7	41.35	41.70	-11.7	4,059	-0.29%
2022/09/26	4	40.98	15	42.09	40.20	-11	4,066	-0.27%
2022/09/23	14	43.87	0	0.00	43.90	14	4,046	0.35%
2022/09/22	5	45.08	0	0.00	45.45	5	4,042	0.12%
2022/09/20	1	46.40	0	0.00	46.30	1	4,082	0.02%
2022/09/19	1	46.25	0	0.00	46.25	1	4,136	0.02%
2022/09/16	11	47.09	5	47.00	46.85	6	4,217	0.14%
2022/09/12	0	49.35	0	0.00	49.35	0	4,608	0.00%
2022/09/06	1	48.50	0	0.00	48.50	1	4,851	0.02%
2022/09/05	1	50.40	1	49.95	50.10	0	4,850	0.00%
2022/09/02	5	51.34	1	50.80	50.80	4	4,900	0.08%
2022/09/01	0	0.00	3	51.60	51.60	-3	4,929	-0.06%
2022/08/31	1	51.50	0	0.00	51.60	1	4,911	0.02%
2022/08/29	5	49.94	5	49.95	49.90	0	4,957	0.00%
2022/08/26	1	51.60	1	51.50	51.60	0	4,968	0.00%
2022/08/23	0	0.00	7	51.06	50.90	-7	5,206	-0.13%
2022/08/22	8	51.60	5	52.46	51.30	3	5,278	0.06%
2022/08/19	0	52.50	2	52.90	52.70	-2	5,298	-0.04%
2022/08/18	5	51.52	2	52.10	51.30	3	5,309	0.06%
2022/08/17	13	51.73	5	52.06	52.30	8	5,316	0.15%
2022/08/16	3	51.10	1.1	50.96	51.40	1.9	5,307	0.04%
2022/08/15	2	51.25	4	51.30	51.30	-2	5,343	-0.04%
2022/08/12	5	50.02	11	50.39	50.40	-6	5,469	-0.11%
2022/08/11	2.1	49.06	9	48.96	49.10	-6.9	5,628	-0.12%
2022/08/10	5	47.01	4	47.48	47.60	1	5,761	0.02%
2022/08/09	2	47.20	20	47.06	47.35	-18	5,969	-0.30%
2022/08/08	5	47.60	10	47.65	47.65	-5	6,011	-0.08%
2022/08/05	0	0.00	5	48.35	48.35	-5	6,018	-0.08%
2022/08/02	6	47.79	0	0.00	47.50	6	6,116	0.10%
2022/08/01	5	49.20	3	49.13	49.45	2	6,186	0.03%
2022/07/29	0	0.00	3	49.40	49.45	-3	6,219	-0.05%
2022/07/28	3	48.83	2	48.95	48.70	1	6,266	0.02%
2022/07/27	16.4	49.64	2	49.65	49.65	14.4	6,253	0.23%
2022/07/26	18	52.99	15	53.09	51.60	3	6,171	0.05%
2022/07/25	11	51.30	11	51.48	51.60	0	5,855	0.00%
2022/07/22	7	51.16	0	0.00	51.20	7	5,928	0.12%
2022/07/21	2	51.50	15	51.50	51.70	-13	6,093	-0.21%
2022/07/20	20	50.75	2	50.90	50.60	18	6,118	0.29%
2022/07/19	0	0.00	11	50.50	50.50	-11	6,239	-0.18%
2022/07/18	11	49.80	17	50.23	50.40	-6	6,351	-0.09%
2022/07/15	11	49.28	1	49.20	49.30	10	6,377	0.16%
2022/07/14	0	0.00	15	48.37	48.55	-15	6,424	-0.23%
2022/07/13	1	47.55	33	47.58	47.35	-32	6,440	-0.50%
2022/07/12	3	46.52	0	0.00	46.10	3	6,520	0.05%
2022/07/11	0	0.00	3	48.57	48.55	-3	6,623	-0.05%
2022/07/08	8	48.21	14	48.51	48.50	-6	6,674	-0.09%
2022/07/07	2	47.63	34	47.03	47.85	-32	6,678	-0.48%
2022/07/06	21	46.61	1	46.55	45.65	20	6,726	0.30%
2022/07/05	2	47.73	0	0.00	48.60	2	6,922	0.03%
2022/07/04	7	48.46	2	47.90	47.75	5	6,924	0.07%
2022/07/01	13	48.75	0	0.00	47.55	13	6,997	0.19%
2022/06/30	2	51.55	10	50.50	50.70	-8	6,946	-0.12%
2022/06/29	11	52.60	2	52.65	52.60	9	6,934	0.13%
2022/06/28	0	0.00	11	52.06	52.40	-11	6,962	-0.16%
2022/06/27	2	51.90	1	52.10	52.10	1	7,128	0.01%
2022/06/24	2	51.45	22	51.31	51.00	-20	7,542	-0.27%
2022/06/23	4	49.78	12	50.45	49.45	-8	7,530	-0.11%
2022/06/22	15	50.00	5	49.70	49.70	10	7,538	0.13%
2022/06/21	7	51.67	13	50.99	52.00	-6	7,515	-0.08%
2022/06/20	13	50.54	3	50.50	49.30	10	7,558	0.13%
2022/06/17	12	52.18	10	53.00	52.10	2	7,487	0.03%
2022/06/16	8	54.00	1	55.80	53.90	7	7,518	0.09%
2022/06/15	2	57.00	4	56.70	56.50	-2	7,647	-0.03%
2022/06/14	0	0.00	40	56.80	57.40	-40	7,829	-0.51%
2022/06/13	6	57.55	0	0.00	57.50	6	7,996	0.08%
2022/06/10	3	59.50	0	0.00	59.60	3	8,249	0.04%
2022/06/09	1	60.60	0	0.00	60.70	1	8,367	0.01%
2022/06/08	4	60.78	3	61.20	60.40	1	8,512	0.01%
2022/06/07	11	61.80	0	0.00	61.90	11	8,811	0.12%
2022/06/06	3	62.20	6	62.37	62.60	-3	9,027	-0.03%
2022/06/02	16	62.68	1	62.30	62.30	15	9,578	0.16%
2022/06/01	32	62.99	0	0.00	62.90	32	10,022	0.32%
2022/05/31	5	63.60	8	64.20	63.50	-3	10,685	-0.03%
2022/05/30	3	64.13	4	64.05	64.10	-1	10,894	-0.01%
2022/05/27	0	0.00	5	63.30	63.00	-5	11,305	-0.04%
2022/05/26	8	62.69	16	63.47	62.50	-8	11,909	-0.07%
2022/05/25	8	61.96	5	62.70	62.60	3	13,324	0.02%
2022/05/24	2	61.70	1	62.00	61.40	1	13,840	0.01%
2022/05/23	5	62.60	0	0.00	62.50	5	14,306	0.03%
2022/05/20	17	62.94	0	0.00	63.00	17	15,161	0.11%
2022/05/19	2	63.35	24	62.90	63.80	-22	15,365	-0.14%
2022/05/18	21	61.92	3	61.73	61.80	18	15,854	0.11%
2022/05/17	32	61.22	27	61.84	62.50	5	16,321	0.03%
2022/05/16	1.5	59.30	0	0.00	59.60	1.5	17,397	0.01%
2022/05/13	14	58.96	3	59.07	59.10	11	18,237	0.06%
2022/05/12	4	57.83	2	58.40	57.50	2	18,911	0.01%
2022/05/11	0	0.00	40	57.99	58.00	-40	19,436	-0.21%
2022/05/10	12	58.39	16	58.09	58.90	-4	20,231	-0.02%
2022/05/09	13	58.02	7	58.86	57.10	6	21,633	0.03%
2022/05/06	25	60.41	3	60.07	60.80	22	22,152	0.10%
2022/05/05	2	61.00	2	60.75	60.60	0	22,940	0.00%
2022/05/04	6	60.47	0	0.00	59.60	6	23,710	0.03%
2022/05/03	4	60.40	3	60.17	60.50	1	24,349	0.00%
2022/04/29	5	59.36	1	59.60	58.70	4	25,173	0.02%
2022/04/28	4	58.95	2	59.50	58.90	2	25,896	0.01%
2022/04/26	10	59.50	5	59.40	59.20	5	28,268	0.02%
2022/04/25	2	59.80	0.2	59.40	59.10	1.8	29,290	0.01%
2022/04/22	7	62.20	7.2	62.10	62.10	-0.1	30,060	0.00%
2022/04/20	0	0.00	0.1	62.30	62.10	-0.1	31,446	0.00%
2022/04/19	3	63.10	1	63.30	62.40	2	32,364	0.01%
2022/04/18	10	62.10	0	0.00	62.30	10	33,514	0.03%
2022/04/15	3.6	63.48	1	63.20	62.90	2.6	34,592	0.01%
2022/04/14	3	65.10	9	65.47	65.50	-6	35,611	-0.02%
2022/04/13	0	0.00	5	65.80	65.80	-5	36,100	-0.01%
2022/04/12	2.3	65.90	1	65.60	64.80	1.3	36,756	0.00%
2022/04/11	4	67.28	10	65.10	65.50	-6	36,704	-0.02%
2022/04/08	0	0.00	1	68.70	68.60	-1	36,499	0.00%
2022/04/07	7	68.86	24	68.98	68.40	-17	36,448	-0.05%
2022/04/06	2	70.15	0	0.00	70.40	2	36,319	0.01%
2022/04/01	2	70.70	0	0.00	71.20	2	36,277	0.01%
2022/03/31	2	71.90	6	72.35	71.50	-4	36,243	-0.01%
2022/03/30	16.5	72.83	10	72.84	72.20	6.5	36,175	0.02%
2022/03/29	23	73.39	39	73.44	73.90	-16	35,984	-0.04%
2022/03/28	11	69.67	0	0.00	69.80	11	35,529	0.03%
2022/03/25	4	70.98	0.2	70.80	70.70	3.8	35,455	0.01%
2022/03/24	2	71.70	12	72.19	72.10	-10	35,367	-0.03%
2022/03/23	4	72.05	7	72.10	71.60	-3	35,323	-0.01%
2022/03/22	2	71.60	1	71.70	71.80	1	35,238	0.00%
2022/03/21	13.1	71.84	15	72.17	72.30	-1.9	35,157	-0.01%
2022/03/18	17.3	70.15	7	71.36	71.80	10.3	35,096	0.03%
2022/03/17	13	70.33	21	71.38	71.60	-8	34,960	-0.02%
2022/03/16	24	69.64	27	68.65	68.50	-3	34,790	-0.01%
2022/03/15	3	69.03	2	69.20	69.40	1	34,637	0.00%
2022/03/14	7	71.63	4	71.75	71.20	3	34,394	0.01%
2022/03/11	20	71.05	13	71.85	71.10	7	34,263	0.02%
2022/03/10	17	71.09	19	71.47	71.00	-2	34,145	-0.01%
2022/03/09	3	69.73	3	69.90	69.90	0	33,836	0.00%
2022/03/08	211	69.63	57	71.58	68.60	154	33,819	0.46%	大買/鉅額交易
2022/03/07	17	71.06	150	71.69	71.30	-133	33,300	-0.40%	大賣/鉅額交易
2022/03/04	40.3	75.36	25	75.41	74.30	15.3	32,853	0.05%
2022/03/03	18.1	79.12	3	79.23	78.70	15.1	32,178	0.05%
2022/03/02	33	78.25	23	78.73	78.50	10	31,991	0.03%
2022/03/01	51	79.61	548	78.09	80.10	-497	31,546	-1.58%	大賣/鉅額交易
2022/02/25	73.4	83.13	35.2	80.96	79.00	38.3	30,972	0.12%
2022/02/24	27.3	87.05	2.1	87.40	85.80	25.2	29,671	0.08%
2022/02/23	21.1	89.18	14	89.27	90.30	7.1	29,280	0.02%
2022/02/22	110	88.08	68	89.71	86.90	42	28,803	0.15%	大買/
2022/02/21	14.1	88.90	23	89.10	88.40	-8.9	27,971	-0.03%
2022/02/18	43.3	89.68	41	89.87	90.30	2.3	27,695	0.01%
2022/02/17	47	92.41	45.5	91.81	92.00	1.5	27,061	0.01%
2022/02/16	39.8	94.08	36	95.10	91.80	3.8	26,492	0.01%
2022/02/15	54.4	97.19	18	97.03	95.30	36.4	25,583	0.14%
2022/02/14	27	99.28	8	98.43	100.00	19	25,125	0.08%
2022/02/11	30.5	100.89	29.2	100.70	100.00	1.3	24,836	0.01%
2022/02/10	43	102.12	47	101.41	101.00	-4	24,267	-0.02%
2022/02/09	72.2	99.09	76	100.19	103.50	-3.8	23,517	-0.02%
2022/02/08	11	93.47	23.5	95.34	94.80	-12.5	22,098	-0.06%
2022/02/07	17	93.05	19	92.39	93.40	-2	21,517	-0.01%
2022/01/26	32	89.69	45	89.43	90.00	-13	20,715	-0.06%
2022/01/25	61	87.96	45	89.86	86.60	16	20,009	0.08%
2022/01/24	22	91.64	27	92.09	90.80	-5	19,444	-0.03%
2022/01/21	36.4	93.94	44	93.81	91.80	-7.6	18,561	-0.04%
2022/01/20	52.1	95.83	34.1	95.68	96.50	18	17,831	0.10%
2022/01/19	22	95.02	56.5	95.02	95.90	-34.5	16,595	-0.21%
2022/01/18	20	94.97	89	94.38	91.60	-69	15,243	-0.45%
2022/01/17	24	92.23	96	91.99	94.20	-72	14,151	-0.51%
2022/01/14	46	88.50	23	88.44	88.00	23	13,253	0.17%
2022/01/13	32	90.99	20.2	91.63	88.60	11.9	12,515	0.09%
2022/01/12	552	96.03	59	94.26	92.70	493	11,747	4.20%	大買/鉅額交易
2022/01/11	58	94.36	66	93.17	92.70	-8	10,845	-0.07%
2022/01/10	93	92.67	114	93.53	94.20	-21	9,689	-0.22%	大賣/
2022/01/07	46.1	88.29	89.9	88.92	89.10	-43.8	8,554	-0.51%
2022/01/06	26	84.48	32.2	85.12	85.20	-6.2	7,408	-0.08%
2022/01/05	10	82.57	36.4	82.98	84.10	-26.4	6,874	-0.38%
2022/01/04	101	78.50	3	78.97	79.40	98	6,190	1.58%	大買/
2022/01/03	2	77.50	21	78.03	79.00	-19	6,155	-0.31%
2021/12/30	2	76.70	0	0.00	76.70	2	6,102	0.03%
2021/12/27	0	0.00	1.1	77.31	77.50	-1.1	6,224	-0.02%
2021/12/22	1	75.90	19	76.09	75.90	-18	6,285	-0.29%
2021/12/21	0	0.00	2	76.15	76.00	-2	6,286	-0.03%
2021/12/20	0	0.00	1	76.50	75.80	-1	6,313	-0.02%
2021/12/17	4	77.00	6	76.90	76.50	-2	6,360	-0.03%
2021/12/16	6	78.10	1	77.70	78.10	5	6,379	0.08%
2021/12/14	1	77.80	17	77.38	76.80	-16	6,431	-0.25%
2021/12/13	7	79.44	2	79.50	79.50	5	6,391	0.08%
2021/12/10	4.1	77.60	0	0.00	77.30	4.1	6,414	0.06%
2021/12/08	3.2	78.54	1	79.30	78.30	2.2	6,306	0.03%
2021/12/06	0	0.00	1	79.90	80.20	-1	6,240	-0.02%
2021/12/03	0	0.00	16	80.06	79.40	-16	6,300	-0.25%
2021/12/02	18	80.39	8.1	80.10	79.10	9.9	6,285	0.16%
2021/12/01	3	78.90	8	79.63	79.60	-5	6,132	-0.08%
2021/11/30	0	0.00	2	78.05	77.40	-2	6,133	-0.03%
2021/11/29	1	74.80	0	0.00	75.30	1	6,152	0.02%
2021/11/26	4	76.60	9	76.00	76.00	-5	6,160	-0.08%
2021/11/25	11	78.49	0	0.00	78.00	11	6,182	0.18%
2021/11/24	7.1	79.16	5	78.90	78.70	2.1	6,157	0.03%
2021/11/23	11	82.54	7.3	80.65	80.20	3.7	6,120	0.06%
2021/11/22	7.5	81.18	3.3	80.93	80.40	4.3	5,966	0.07%
2021/11/19	0	0.00	6	79.25	79.00	-6	5,948	-0.10%
2021/11/18	0	0.00	16	79.51	79.10	-16	6,018	-0.27%
2021/11/17	0	0.00	2	79.20	78.70	-2	6,031	-0.03%
2021/11/16	9	77.78	1	77.80	77.30	8	6,117	0.13%
2021/11/15	9	77.97	0	0.00	77.50	9	6,384	0.14%
2021/11/12	9	78.80	8	77.90	77.00	1	6,765	0.01%
2021/11/11	19	80.98	25	80.38	80.90	-6	6,873	-0.09%
2021/11/10	6	80.63	5.2	79.71	80.90	0.9	6,888	0.01%
2021/11/08	2	74.65	7	74.94	76.60	-5	7,199	-0.07%
2021/11/05	0	0.00	2	76.95	76.90	-2	7,218	-0.03%
2021/11/04	8	77.24	9	76.88	76.50	-1	7,294	-0.01%
2021/11/03	0	0.00	6	75.10	76.10	-6	7,374	-0.08%
2021/11/02	3.1	76.35	5.1	74.84	74.80	-2	7,505	-0.03%
2021/11/01	0	0.00	15.4	76.37	76.80	-15.4	7,560	-0.20%
2021/10/29	1	73.01	2	73.30	73.00	-1	7,549	-0.01%
2021/10/28	9	74.03	0	0.00	73.10	9	7,627	0.12%
2021/10/27	2	73.05	0	0.00	72.90	2	7,781	0.03%
2021/10/26	0	0.00	3	73.30	71.60	-3	8,181	-0.04%
2021/10/22	0	0.00	1	72.50	72.60	-1	8,606	-0.01%
2021/10/21	0	0.00	2	71.80	71.80	-2	8,948	-0.02%
2021/10/20	6	72.52	0	0.00	72.60	6	9,167	0.07%
2021/10/19	0	0.00	10	72.20	72.50	-10	9,722	-0.10%
2021/10/18	5	69.90	4	71.35	70.20	1	9,712	0.01%
2021/10/15	9	69.93	5	70.26	70.40	4	9,721	0.04%
2021/10/14	2	66.90	0	0.00	67.50	2	9,735	0.02%
2021/10/12	6	68.18	1	68.10	67.90	5	9,755	0.05%
2021/10/07	0	0.00	5	68.70	69.00	-5	9,784	-0.05%
2021/10/06	2	66.10	2	67.20	67.00	0	9,789	0.00%
2021/10/05	1	67.50	1	67.10	68.90	0	9,772	0.00%
2021/10/04	2	68.80	0.4	67.70	67.10	1.6	9,757	0.02%
2021/10/01	0	0.00	2	68.60	68.10	-2	9,712	-0.02%
2021/09/30	8	69.58	0	0.00	71.00	8	9,687	0.08%
2021/09/29	1	69.60	0	0.00	70.00	1	9,686	0.01%
2021/09/27	7	72.71	6	72.35	72.30	1	9,687	0.01%
2021/09/24	6	72.50	2	71.80	72.40	4	9,693	0.04%
2021/09/23	0.2	69.90	0	70.10	69.60	0.1	9,649	0.00%
2021/09/22	4	69.68	1	70.00	69.80	3	9,632	0.03%
2021/09/17	0	0.00	13	70.37	71.80	-13	9,625	-0.14%
2021/09/16	4.2	71.39	0	0.00	71.10	4.2	9,620	0.04%
2021/09/15	1.1	71.65	0	0.00	71.80	1.1	9,620	0.01%
2021/09/14	0	0.00	2	73.00	73.80	-2	9,572	-0.02%
2021/09/13	2.1	73.50	2	73.20	73.10	0.1	9,618	0.00%
2021/09/10	0.1	73.06	1	73.70	73.80	-0.9	9,745	-0.01%
2021/09/09	2.4	72.52	7	72.21	72.80	-4.6	9,923	-0.05%
2021/09/08	4.3	72.14	0	0.00	72.00	4.3	10,010	0.04%
2021/09/07	0.2	74.30	13	74.69	74.30	-12.8	9,933	-0.13%
2021/09/06	4.3	74.83	0	0.00	74.20	4.3	9,903	0.04%
2021/09/03	12.2	76.66	1.1	77.07	76.60	11.2	9,837	0.11%
2021/09/02	4.1	77.44	101	77.04	76.80	-96.9	9,771	-0.99%	大賣/
2021/09/01	1	78.10	1	78.30	78.30	0	9,711	0.00%
2021/08/31	0.3	77.10	0	0.00	77.30	0.3	9,659	0.00%
2021/08/30	3	76.43	0	0.00	76.30	3	9,577	0.03%
2021/08/27	102	76.04	1	75.80	76.10	101	9,578	1.05%	大買/鉅額交易
2021/08/26	6	76.67	16.2	75.43	75.20	-10.2	9,574	-0.11%
2021/08/25	2	74.50	12	75.06	76.50	-10	9,540	-0.10%
2021/08/24	14	74.01	16	74.34	73.90	-2	9,429	-0.02%
2021/08/23	22	74.23	6	74.83	75.70	16	9,357	0.17%
2021/08/20	20	75.02	22	73.45	73.30	-2	9,330	-0.02%
2021/08/19	53	77.88	14	75.44	74.90	39	9,186	0.42%
2021/08/18	47.3	80.25	37	81.10	81.20	10.3	8,892	0.12%
2021/08/17	18	84.44	15	84.61	84.00	3	8,497	0.04%
2021/08/16	12	81.05	13	83.06	83.90	-1	8,034	-0.01%
2021/08/13	23	81.42	51.2	82.28	81.40	-28.2	7,646	-0.37%
2021/08/11	11	75.45	8.4	73.88	73.90	2.6	7,098	0.04%
2021/08/10	12	75.69	0	0.00	74.90	12	7,179	0.17%
2021/08/09	7	78.11	1.2	78.90	77.40	5.8	7,331	0.08%
2021/08/06	2.3	80.98	5	80.90	80.80	-2.8	7,261	-0.04%
2021/08/05	17	84.42	30.2	85.48	84.00	-13.2	7,248	-0.18%
2021/08/04	0	0.00	1	84.40	84.40	-1	7,301	-0.01%
2021/08/03	1.7	83.53	1.1	84.85	83.50	0.6	7,288	0.01%
2021/08/02	9.6	84.06	21	83.93	84.30	-11.4	7,256	-0.16%
2021/07/30	45.2	84.76	47	83.46	82.00	-1.8	7,091	-0.03%
2021/07/29	12	83.41	24.3	82.81	83.80	-12.3	6,713	-0.18%
2021/07/28	9	78.12	41	79.12	79.40	-32	6,486	-0.49%
2021/07/27	24	83.24	8	82.65	81.70	16	6,537	0.24%
2021/07/26	18	81.65	9	82.10	82.30	9	6,339	0.14%
2021/07/23	26	79.88	60	81.51	80.20	-34	6,147	-0.55%
2021/07/22	9	74.47	24	74.30	75.20	-15	5,639	-0.27%
2021/07/21	3	71.27	11	72.66	71.20	-8	5,646	-0.14%
2021/07/20	15	72.52	13	73.41	72.10	2	5,685	0.03%
2021/07/19	9	75.18	0	0.00	74.80	9	5,711	0.16%
2021/07/16	1	76.20	14	76.29	76.00	-13	5,860	-0.22%
2021/07/15	1	76.00	8	75.90	76.00	-7	6,155	-0.11%
2021/07/14	1	76.00	3.7	75.84	75.90	-2.7	6,469	-0.04%
2021/07/13	4.7	78.45	2	77.50	77.50	2.7	6,575	0.04%
2021/07/12	3	78.50	1	78.20	78.30	2	6,607	0.03%
2021/07/09	2	76.50	15	76.62	76.30	-13	6,595	-0.20%
2021/07/08	0	0.00	11	77.19	77.10	-11	6,723	-0.16%
2021/07/07	1	77.50	11	77.50	77.00	-10	6,822	-0.15%
2021/07/06	5	78.38	10	79.00	78.00	-5	6,965	-0.07%
2021/07/05	2	79.00	24.1	78.40	79.10	-22.1	7,200	-0.31%
2021/07/02	0	0.00	6	78.30	77.80	-6	7,272	-0.08%
2021/07/01	4	77.15	2	76.60	76.70	2	7,342	0.03%
2021/06/30	2	78.50	13	78.38	78.50	-11	7,399	-0.15%
2021/06/29	2.1	77.50	3	77.73	77.50	-0.9	7,484	-0.01%
2021/06/28	0	0.00	18	78.47	78.20	-18	7,517	-0.24%
2021/06/25	4	80.18	0.1	79.70	79.60	4	7,529	0.05%
2021/06/24	1	80.00	22	80.12	79.70	-21	7,529	-0.28%
2021/06/23	1	79.60	19	79.77	79.40	-18	7,520	-0.24%
2021/06/22	5	79.26	0	0.00	79.40	5	7,527	0.07%
2021/06/21	4	80.63	17.4	80.55	79.70	-13.4	7,593	-0.18%
2021/06/18	10	80.55	26	80.93	78.20	-16	7,613	-0.21%
2021/06/17	14	79.90	0	0.00	80.00	14	7,505	0.19%
2021/06/16	2	77.40	6	76.70	76.60	-4	7,592	-0.05%
2021/06/15	1	76.90	0	0.00	77.50	1	7,667	0.01%
2021/06/11	0	0.00	2.5	75.70	76.30	-2.5	7,731	-0.03%
2021/06/10	0	0.00	11	75.02	75.20	-11	7,783	-0.14%
2021/06/09	27	75.62	0	0.00	74.60	27	7,867	0.34%
2021/06/08	1	77.50	2	76.50	76.10	-1	7,877	-0.01%
2021/06/07	1	73.90	6.5	76.14	77.00	-5.5	7,884	-0.07%
2021/06/04	7	75.24	0	0.00	75.10	7	7,892	0.09%
2021/06/03	0	0.00	2	76.50	76.50	-2	7,972	-0.03%
2021/06/02	0	0.00	1	76.50	76.30	-1	8,151	-0.01%
2021/06/01	0.5	75.70	1	76.30	75.90	-0.5	8,275	-0.01%
2021/05/31	19	76.51	1	76.00	75.50	18	8,555	0.21%
2021/05/28	1	75.20	3	75.97	76.00	-2	9,043	-0.02%
2021/05/27	2	73.40	1	72.20	73.10	1	9,086	0.01%
2021/05/26	1	73.00	4	73.03	73.10	-3	9,156	-0.03%
2021/05/25	5.2	70.97	1	71.20	70.80	4.2	9,256	0.05%
2021/05/24	0	0.00	1.6	70.76	70.90	-1.6	9,310	-0.02%
2021/05/21	2	70.25	1	69.40	69.30	1	9,384	0.01%
2021/05/20	6.3	68.78	7	69.00	69.10	-0.8	9,449	-0.01%
2021/05/19	2.1	67.40	0	0.00	66.80	2.1	9,421	0.02%
2021/05/18	1	66.00	2.5	67.16	68.20	-1.5	9,433	-0.02%
2021/05/17	2.1	59.17	11	64.74	64.80	-9	9,396	-0.10%
2021/05/14	3	62.57	9	63.58	61.80	-6	9,156	-0.07%
2021/05/13	9.1	61.00	5	61.80	61.80	4.1	9,102	0.05%
2021/05/12	28	65.69	7	64.84	64.20	21	9,007	0.23%
2021/05/11	14	72.29	0	0.00	71.20	14	8,858	0.16%
2021/05/10	0	0.00	3.2	75.89	76.30	-3.2	8,857	-0.04%
2021/05/07	5	74.18	1	74.50	74.90	4	8,907	0.04%
2021/05/06	1.6	72.29	1	72.61	72.90	0.6	9,028	0.01%
2021/05/05	5.6	72.91	2	73.93	72.00	3.5	9,040	0.04%
2021/05/04	7.2	76.01	12.9	74.54	73.00	-5.7	9,100	-0.06%
2021/05/03	14	78.54	3	78.80	77.90	11	9,052	0.12%
2021/04/29	1	81.30	3	81.23	80.80	-2	9,174	-0.02%
2021/04/28	3.5	81.44	2	81.25	81.30	1.5	9,278	0.02%
2021/04/27	20	82.00	3.2	81.88	81.70	16.9	9,791	0.17%
2021/04/26	8.2	82.18	25	82.50	82.10	-16.8	9,888	-0.17%
2021/04/23	3	83.17	3	82.93	82.70	0	9,983	0.00%
2021/04/22	20.6	83.71	2	84.20	82.30	18.6	10,015	0.19%
2021/04/21	42.1	84.28	21	83.48	83.40	21.1	9,934	0.21%
2021/04/20	12	86.12	26.5	85.71	86.00	-14.5	9,803	-0.15%
2021/04/19	18	84.14	1	84.10	84.00	17	9,789	0.17%
2021/04/16	2	81.95	0	0.00	81.90	2	9,788	0.02%
2021/04/15	0	0.00	7	81.71	82.20	-7	9,946	-0.07%
2021/04/14	14	80.74	14	82.39	81.20	0	10,053	0.00%
2021/04/13	4	81.98	1	82.10	81.60	3	10,045	0.03%
2021/04/12	20	83.16	1	82.90	82.30	19	10,087	0.19%
2021/04/09	26	84.42	10.2	84.47	83.60	15.8	10,053	0.16%
2021/04/08	15.2	83.19	0	0.00	82.90	15.2	9,934	0.15%
2021/04/07	22.5	82.46	1	83.10	82.70	21.5	9,982	0.22%
2021/04/06	7	82.89	0	0.00	82.90	7	10,037	0.07%
2021/04/01	7	81.67	8.2	81.72	81.70	-1.2	10,090	-0.01%
2021/03/31	3	82.63	3.2	82.25	82.10	-0.2	10,134	0.00%
2021/03/30	2	83.10	0	0.00	83.00	2	10,210	0.02%
2021/03/29	5	84.10	1	83.50	83.50	4	10,311	0.04%
2021/03/26	1.1	83.43	2	83.90	84.30	-1	10,426	-0.01%
2021/03/25	1	83.30	0	0.00	83.00	1	10,576	0.01%
2021/03/24	7.1	83.47	0	0.00	83.10	7.1	10,717	0.07%
2021/03/23	1	85.60	4.6	85.31	84.10	-3.6	10,757	-0.03%
2021/03/22	15.1	83.20	0	0.00	84.50	15.1	10,753	0.14%
2021/03/19	18	83.86	1	84.00	83.70	17	10,853	0.16%
2021/03/18	2.5	85.84	8	85.80	85.70	-5.5	10,791	-0.05%
2021/03/17	1.1	85.32	0	0.00	84.80	1.1	10,871	0.01%
2021/03/16	2	84.75	0.1	84.55	85.00	1.9	10,968	0.02%
2021/03/15	3.1	84.97	17.1	84.94	84.70	-14	11,109	-0.13%
2021/03/12	0	0.00	2	83.60	83.70	-2	11,217	-0.02%
2021/03/11	0.1	83.20	0	0.00	83.80	0.1	11,408	0.00%
2021/03/10	0	0.00	2	82.66	82.50	-2	11,617	-0.02%
2021/03/09	7.5	82.37	6	81.75	82.30	1.5	11,808	0.01%
2021/03/08	12.8	83.80	7	83.31	83.10	5.8	11,923	0.05%
2021/03/05	7	86.67	11	86.01	86.00	-4	11,813	-0.03%
2021/03/04	8.2	88.87	23	88.53	88.00	-14.9	11,800	-0.13%
2021/03/03	39.1	87.91	31	87.73	86.90	8.1	11,497	0.07%
2021/03/02	4	86.15	3.5	85.19	84.70	0.5	10,728	0.00%
2021/02/26	11	85.69	4	85.05	85.80	7	10,785	0.06%
2021/02/25	2	86.40	39.5	86.23	86.10	-37.5	10,882	-0.34%
2021/02/24	10	85.85	0	0.00	85.50	10	10,861	0.09%
2021/02/23	4	85.60	1	85.80	85.50	3	10,941	0.03%
2021/02/22	13	85.68	14	85.20	85.20	-1	11,050	-0.01%
2021/02/19	10.3	84.60	2	84.65	84.00	8.3	11,093	0.07%
2021/02/18	2	84.08	1	84.30	83.80	1	11,244	0.01%
2021/02/17	1	81.70	0	0.00	84.20	1	11,427	0.01%
2021/02/05	8	80.60	1	80.60	80.60	7	11,468	0.06%
2021/02/04	6	80.43	12	80.22	80.00	-6	11,811	-0.05%
2021/02/03	11	80.73	11	80.41	80.40	0	12,214	0.00%
2021/02/02	26	81.02	1	81.80	81.20	25	12,580	0.20%
2021/02/01	26	80.82	4	80.80	80.80	22	12,892	0.17%
2021/01/29	13	83.29	0	0.00	82.50	13	13,188	0.10%
2021/01/28	2	82.30	0	0.00	83.10	2	13,491	0.01%
2021/01/27	1.5	84.23	15	83.87	84.90	-13.5	13,657	-0.10%
2021/01/26	4	84.40	10	85.47	83.80	-6	14,290	-0.04%
2021/01/25	11	86.90	11	86.41	86.20	0	14,724	0.00%
2021/01/22	31	87.52	23	87.62	88.30	8	15,040	0.05%
2021/01/21	14	86.46	30	86.14	85.20	-16	14,644	-0.11%
2021/01/20	34.5	86.63	18.5	87.52	85.00	16	14,981	0.11%
2021/01/19	11	83.51	8	83.59	84.00	3	12,243	0.02%
2021/01/18	7	81.90	11	82.36	82.30	-4	12,257	-0.03%
2021/01/15	3	80.30	11.4	80.67	79.90	-8.3	12,353	-0.07%
2021/01/14	11	82.35	22	82.38	82.30	-11	13,122	-0.08%
2021/01/13	5	80.62	3	80.63	80.50	2	14,496	0.01%
2021/01/12	34	79.72	35.6	79.87	77.40	-1.6	15,443	-0.01%
2021/01/11	9.5	83.66	10.7	83.78	82.80	-1.2	13,101	-0.01%
2021/01/08	21.5	84.56	11	84.48	84.50	10.5	15,124	0.07%