富采 (3714)-元大-新盛券商分點個股進出

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
▲0.30
漲幅
+0.66%
成交量
3,477張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	24	45.70	21	45.38	46.10	3	2,652	0.11%
2024/05/21	6	45.60	1	45.50	45.80	5	2,623	0.19%
2024/05/20	4	44.80	2	44.48	45.10	2	2,577	0.08%
2024/05/17	5	43.77	5	43.80	43.80	0	2,518	0.00%
2024/05/16	9	44.08	26	44.35	44.35	-17	2,553	-0.67%
2024/05/10	0	0.00	14	42.38	43.00	-14	2,501	-0.56%
2024/05/09	14	43.44	0	0.00	43.45	14	2,468	0.57%
2024/05/08	16	43.45	0	0.00	43.65	16	2,458	0.65%
2024/05/07	4	42.95	0	0.00	43.45	4	2,434	0.16%
2024/05/06	2	43.55	0	0.00	43.30	2	2,390	0.08%
2024/05/03	2	43.30	4	42.95	42.60	-2	2,330	-0.09%
2024/05/02	5.5	43.15	0	0.00	43.20	5.5	2,301	0.24%
2024/04/30	5	42.70	6.6	42.53	42.85	-1.6	2,285	-0.07%
2024/04/29	4	42.80	1	42.80	42.90	3	2,278	0.13%
2024/04/26	2	41.23	0	0.00	41.15	2	2,234	0.09%
2024/04/23	0	0.00	2	39.75	39.80	-2	2,166	-0.09%
2024/04/22	0	0.00	1	39.65	39.50	-1	2,200	-0.05%
2024/04/19	0	39.70	0	0.00	38.55	0	2,174	0.00%
2024/04/18	1	39.50	0	0.00	39.75	1	2,148	0.05%
2024/04/17	0	39.15	0	0.00	39.40	0	2,144	0.00%
2024/04/16	1	39.00	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0.1	40.30	0	0.00	40.20	0.1	2,150	0.00%
2024/04/10	0	0.00	4	39.95	39.90	-4	2,195	-0.18%
2024/04/09	1	39.50	0	0.00	39.05	1	2,189	0.05%
2024/04/08	0	0.00	43	38.60	38.55	-43	2,167	-1.98%
2024/04/01	0	0.00	1	39.15	39.50	-1	2,199	-0.05%
2024/03/29	9	38.84	15	38.42	38.30	-6	2,202	-0.27%
2024/03/28	9	38.65	0	0.00	38.65	9	2,226	0.40%
2024/03/26	4	39.16	0	0.00	38.60	4	2,198	0.18%
2024/03/21	0	0.00	1	40.20	40.25	-1	2,121	-0.05%
2024/03/20	1	39.85	0	0.00	39.90	1	2,123	0.05%
2024/03/19	1.5	39.96	0	0.00	39.90	1.5	2,111	0.07%
2024/03/14	1	40.00	0	0.00	39.90	1	2,045	0.05%
2024/03/13	1.1	40.44	2	40.15	40.20	-0.9	2,022	-0.04%
2024/03/12	0	40.85	0	0.00	41.00	0	2,006	0.00%
2024/03/06	0	41.90	1	42.00	41.95	-1	1,868	-0.05%
2024/03/05	2	41.83	0	0.00	42.35	2	1,845	0.11%
2024/03/04	1	41.50	0	0.00	41.50	1	1,815	0.06%
2024/03/01	1	42.00	0	0.00	42.00	1	1,773	0.06%
2024/02/29	2	42.70	2	42.65	42.90	0	1,732	0.00%
2024/02/26	1	43.50	1	43.50	43.45	0	1,700	0.00%
2024/02/22	1	44.80	2	44.93	44.95	-1	1,673	-0.06%
2024/02/20	2	44.83	0	0.00	44.75	2	1,667	0.12%
2024/02/19	1	45.20	3	44.95	45.10	-2	1,666	-0.12%
2024/02/16	0	0.00	1	43.70	43.70	-1	1,655	-0.06%
2024/02/15	0	0.00	1	42.95	43.35	-1	1,639	-0.06%
2024/02/05	0	42.05	0	0.00	41.95	0	1,596	0.00%
2024/01/29	1	42.50	0	0.00	42.60	1	1,565	0.06%
2024/01/25	1	43.65	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0.1	43.81	1	43.80	43.75	-1	1,637	-0.06%
2024/01/23	1	42.80	1	43.35	42.85	0	1,631	0.00%
2024/01/22	1	41.35	6	41.92	42.60	-5	1,614	-0.31%
2024/01/16	3	43.57	0	0.00	43.65	3	1,514	0.20%
2024/01/10	2	44.70	3	44.85	44.50	-1	1,561	-0.06%
2024/01/09	3	46.00	3	45.98	45.25	0	1,551	0.00%
2024/01/08	3	47.41	43	47.69	46.60	-40	1,523	-2.63%
2024/01/03	0.5	45.25	0	0.00	45.05	0.5	1,395	0.04%
2023/12/29	1	46.10	0	0.00	46.30	1	1,373	0.07%
2023/12/27	3	46.28	0.5	46.15	46.25	2.5	1,379	0.18%
2023/12/25	0.2	45.40	0	0.00	45.60	0.2	1,334	0.01%
2023/12/19	0	0.00	1	44.00	43.40	-1	1,278	-0.08%
2023/12/15	10	45.65	0	0.00	45.35	10	1,268	0.79%
2023/12/06	0	0.00	1.5	45.04	44.95	-1.5	1,274	-0.12%
2023/12/05	0	0.00	0.1	45.45	45.15	-0.1	1,270	-0.01%
2023/11/28	0	0.00	0	45.20	45.75	0	1,292	0.00%
2023/11/23	0	0.00	1	45.55	45.35	-1	1,285	-0.08%
2023/11/22	1	45.00	0	0.00	45.15	1	1,267	0.08%
2023/11/21	1	44.75	1	45.00	45.05	0	1,267	0.00%
2023/11/20	0	0.00	5	45.45	45.05	-5	1,259	-0.40%
2023/11/17	0	0.00	3	44.75	44.70	-3	1,245	-0.24%
2023/11/16	0	0.00	1	44.55	44.60	-1	1,246	-0.08%
2023/11/15	0	0.00	1	44.85	44.55	-1	1,253	-0.08%
2023/11/09	1	43.15	0	0.00	43.15	1	1,263	0.08%
2023/11/03	0	0.00	1	43.65	43.65	-1	1,361	-0.07%
2023/11/01	2	43.83	2	43.60	42.25	0	1,415	0.00%
2023/10/16	1	43.05	0	0.00	43.00	1	1,599	0.06%
2023/10/04	1	42.80	0	0.00	42.85	1	1,694	0.06%
2023/09/27	5	44.35	0	0.00	44.20	5	1,773	0.28%
2023/09/25	0	0.00	0.5	45.20	44.90	-0.5	1,794	-0.03%
2023/09/22	1	45.00	0	0.00	45.00	1	1,800	0.06%
2023/09/19	1	46.50	0	0.00	45.80	1	1,845	0.05%
2023/09/15	15	46.37	0	0.00	46.40	15	1,901	0.79%
2023/09/14	0	0.00	1	46.70	46.70	-1	1,927	-0.05%
2023/09/13	5	46.05	0	0.00	46.10	5	2,019	0.25%
2023/09/04	1	46.25	7	45.80	45.95	-6	2,294	-0.26%
2023/08/30	1	45.80	1	45.75	45.80	0	2,411	0.00%
2023/08/29	6	44.90	0	0.00	45.20	6	2,427	0.25%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/18	4	44.96	0	0.00	45.00	4	2,675	0.15%
2023/08/16	1	44.70	0	0.00	44.70	1	2,684	0.04%
2023/08/10	4	47.03	1	47.45	46.85	3	2,652	0.11%
2023/08/09	0	0.00	1	48.00	48.00	-1	2,636	-0.04%
2023/08/08	1	48.55	10	48.15	48.10	-9	2,635	-0.34%
2023/08/04	0	0.00	2	50.00	49.80	-2	2,602	-0.08%
2023/08/02	3	50.47	1	51.40	50.80	2	2,582	0.08%
2023/08/01	3	51.97	2	52.60	51.60	1	2,620	0.04%
2023/07/21	1	49.20	0	0.00	49.15	1	2,528	0.04%
2023/07/19	0	0.00	1	49.50	49.10	-1	2,594	-0.04%
2023/07/14	0	0.00	0.1	49.10	48.90	-0.1	2,714	0.00%
2023/07/13	0	0.00	0	49.20	48.80	0	2,804	0.00%
2023/07/11	0	0.00	1	49.85	49.40	-1	2,870	-0.03%
2023/07/10	1	49.30	0	0.00	49.00	1	2,904	0.03%
2023/07/07	1	49.70	0	0.00	49.45	1	2,932	0.03%
2023/07/05	0	0.00	7	51.69	51.10	-7	2,980	-0.23%
2023/07/04	6	51.50	0	0.00	51.40	6	2,987	0.20%
2023/07/03	0	0.00	7	51.80	51.60	-7	3,013	-0.23%
2023/06/27	1	51.70	0.8	51.70	51.50	0.2	3,327	0.01%
2023/06/26	0	0.00	2	53.30	53.10	-2	3,678	-0.05%
2023/06/21	1	53.30	1	53.70	53.10	0	4,167	0.00%
2023/06/20	1	53.10	1	53.10	53.10	0	4,202	0.00%
2023/06/19	1	52.20	2	53.80	53.80	-1	4,263	-0.02%
2023/06/15	6	51.77	8	52.06	51.70	-2	4,154	-0.05%
2023/06/14	14	53.01	21	53.00	52.40	-7	4,132	-0.17%
2023/06/13	2	52.80	0	0.00	53.00	2	4,031	0.05%
2023/06/12	2	51.80	2	51.85	51.90	0	4,001	0.00%
2023/06/09	2	52.45	1	52.60	52.50	1	3,996	0.03%
2023/06/08	8	52.66	1	52.40	52.40	7	3,997	0.18%
2023/06/07	2	53.20	0	0.00	53.00	2	4,021	0.05%
2023/06/06	0	0.00	2	52.50	52.70	-2	4,001	-0.05%
2023/06/05	1	52.70	3	52.43	52.60	-2	4,025	-0.05%
2023/06/02	3	51.50	1	51.60	51.40	2	4,000	0.05%
2023/05/31	1	51.30	11	51.20	51.20	-10	4,171	-0.24%
2023/05/30	5	51.94	5	51.82	51.70	0	4,221	0.00%
2023/05/29	2	50.10	1	50.00	49.90	1	4,183	0.02%
2023/05/26	0	0.00	0.3	49.70	49.30	-0.3	4,208	-0.01%
2023/05/25	0	0.00	1	49.75	49.80	-1	4,252	-0.02%
2023/05/24	1	49.70	3	49.60	49.70	-2	4,264	-0.05%
2023/05/19	1	48.40	1	48.60	48.60	0	4,270	0.00%
2023/05/17	0	0.00	1	47.90	48.35	-1	4,271	-0.02%
2023/05/16	1	47.60	3	47.45	47.60	-2	4,252	-0.05%
2023/05/15	0	0.00	1	46.70	46.55	-1	4,249	-0.02%
2023/05/11	2	46.65	1	46.55	46.65	1	4,283	0.02%
2023/05/08	0	0.00	5	47.64	47.60	-5	4,328	-0.12%
2023/05/05	1	49.05	3	49.08	49.05	-2	4,276	-0.05%
2023/05/04	1	49.55	2	49.43	49.60	-1	4,358	-0.02%
2023/05/03	0	0.00	16	49.59	49.50	-16	4,427	-0.36%
2023/05/02	3	50.05	2	50.05	50.10	1	4,478	0.02%
2023/04/28	4	49.71	2	50.05	49.90	2	4,512	0.04%
2023/04/27	6	49.44	2	49.70	49.35	4	4,492	0.09%
2023/04/26	2	49.45	2	49.80	49.50	0	4,494	0.00%
2023/04/25	5	50.76	0	0.00	49.70	5	4,496	0.11%
2023/04/24	2	51.60	3	51.77	51.60	-1	4,486	-0.02%
2023/04/21	3	52.43	1	52.90	51.00	2	4,586	0.04%
2023/04/20	6	53.27	1	53.00	52.30	5	4,709	0.11%
2023/04/19	1	53.50	1.3	53.76	53.60	-0.3	4,712	-0.01%
2023/04/18	14	54.61	14	53.80	53.90	0	4,725	0.00%
2023/04/14	2	53.75	3	54.03	53.80	-1	4,682	-0.02%
2023/04/13	8	53.30	0	0.00	53.00	8	4,615	0.17%
2023/04/12	4	53.38	2	53.80	53.80	2	4,575	0.04%
2023/04/11	3	54.13	13	53.82	54.20	-10	4,542	-0.22%
2023/04/10	4	52.23	7	52.46	52.20	-3	4,466	-0.07%
2023/04/07	2	52.55	1	52.80	52.40	1	4,439	0.02%
2023/04/06	1	52.60	1	53.10	52.30	0	4,413	0.00%
2023/03/31	5	53.80	1	53.70	53.20	4	4,374	0.09%
2023/03/30	2	53.20	0	0.00	53.10	2	4,330	0.05%
2023/03/29	7	54.33	3	53.43	53.10	4	4,316	0.09%
2023/03/28	5	53.20	1	53.70	53.30	4	4,231	0.09%
2023/03/27	22	55.98	2	54.50	54.00	20	4,160	0.48%
2023/03/24	10	53.46	20	54.71	55.70	-10	3,841	-0.26%
2023/03/23	3	51.00	6	51.52	50.70	-3	3,376	-0.09%
2023/03/22	5	51.08	6	51.00	51.00	-1	3,377	-0.03%
2023/03/20	0	0.00	0.1	48.60	48.80	-0.1	3,368	0.00%
2023/03/17	1	48.00	0	0.00	48.25	1	3,403	0.03%
2023/03/15	0	48.55	0	0.00	48.00	0	3,425	0.00%
2023/03/14	1	48.25	0	0.00	48.15	1	3,446	0.03%
2023/03/10	4	49.09	0	0.00	48.50	4	3,450	0.12%
2023/03/09	6	50.40	1	50.50	50.00	5	3,442	0.15%
2023/03/08	1	50.40	6	51.17	51.10	-5	3,450	-0.14%
2023/03/07	0	0.00	1	50.30	50.50	-1	3,408	-0.03%
2023/03/06	1	50.10	3	50.70	50.10	-2	3,385	-0.06%
2023/03/03	0	0.00	2	48.80	48.65	-2	3,309	-0.06%
2023/03/02	5	46.43	0	0.00	46.45	5	3,204	0.16%
2023/03/01	9	47.24	7	47.25	47.15	2	3,136	0.06%
2023/02/24	1	49.30	0	0.00	49.15	1	3,040	0.03%
2023/02/21	2	50.35	0	0.00	50.10	2	3,012	0.07%
2023/02/17	0	0.00	5	50.14	49.80	-5	3,135	-0.16%
2023/02/16	1	49.30	0	0.00	49.40	1	3,203	0.03%
2023/02/15	1	48.35	0	0.00	48.35	1	3,309	0.03%
2023/02/13	1	48.60	0	0.00	48.60	1	3,486	0.03%
2023/02/10	1	48.70	0	0.00	48.60	1	3,575	0.03%
2023/02/09	3	49.78	0	0.00	49.50	3	3,584	0.08%
2023/02/07	1	50.10	0	0.00	50.40	1	3,610	0.03%
2023/02/01	5	51.20	0	0.00	51.20	5	3,466	0.14%
2023/01/31	1	49.95	0	0.00	50.00	1	3,418	0.03%
2023/01/30	1	49.45	1	49.35	49.15	0	3,377	0.00%
2023/01/17	1	48.75	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0	0.00	1	49.15	48.85	-1	3,331	-0.03%
2023/01/12	2	49.43	2	49.58	49.30	0	3,357	0.00%
2023/01/11	3	50.73	2	50.75	50.20	1	3,330	0.03%
2023/01/10	2	50.15	8	50.08	50.10	-6	3,233	-0.19%
2023/01/09	0	0.00	3	47.72	48.35	-3	3,069	-0.10%
2023/01/06	1	46.70	0	0.00	46.25	1	3,021	0.03%
2023/01/04	0	0.00	2	46.35	46.60	-2	2,941	-0.07%
2022/12/30	0	0.00	1	44.80	44.75	-1	2,972	-0.03%
2022/12/29	0	0.00	1	45.30	44.90	-1	2,986	-0.03%
2022/12/16	0	0.00	2	48.40	48.70	-2	3,311	-0.06%
2022/12/15	2	48.65	2	48.83	48.85	0	3,281	0.00%
2022/12/14	1	49.20	1	47.80	49.20	0	3,271	0.00%
2022/12/12	0	0.00	4	45.45	46.10	-4	3,125	-0.13%
2022/12/09	6	46.96	0	0.00	46.45	6	3,163	0.19%
2022/12/06	1	46.80	1	47.60	47.10	0	3,142	0.00%
2022/12/05	0	0.00	1	48.25	48.25	-1	3,117	-0.03%
2022/12/01	1	47.25	3	47.80	47.30	-2	3,097	-0.06%
2022/11/30	1	46.35	1	46.90	47.00	0	3,108	0.00%
2022/11/24	0	0.00	2	46.40	46.50	-2	3,140	-0.06%
2022/11/23	0	0.00	1	46.00	46.00	-1	3,177	-0.03%
2022/11/18	0	0.00	2	46.20	45.75	-2	3,220	-0.06%
2022/11/17	2	45.88	0	0.00	46.50	2	3,202	0.06%
2022/11/16	0	0.00	0.4	46.30	46.50	-0.4	3,187	-0.01%
2022/11/15	0	0.00	1	46.05	46.20	-1	3,176	-0.03%
2022/11/14	6.4	45.93	7	46.05	46.00	-0.7	3,231	-0.02%
2022/11/11	4	45.04	0	45.20	44.95	4	3,195	0.12%
2022/11/10	1	43.95	1	44.45	44.45	0	3,173	0.00%
2022/11/09	2	43.73	2.4	43.95	44.25	-0.4	3,162	-0.01%
2022/11/08	0	0.00	2.1	43.24	42.95	-2.1	3,088	-0.07%
2022/11/07	2	41.73	0	0.00	41.65	2	3,075	0.07%
2022/11/04	0	0.00	2	41.38	41.55	-2	3,092	-0.06%
2022/11/03	1	42.25	0	0.00	42.30	1	3,067	0.03%
2022/11/01	0	0.00	1	41.25	41.35	-1	3,085	-0.03%
2022/10/21	2	42.65	0	0.00	42.15	2	3,345	0.06%
2022/10/20	0.3	42.45	0	0.00	43.30	0.3	3,516	0.01%
2022/10/19	0	0.00	1	43.80	43.20	-1	3,842	-0.03%
2022/10/18	1	43.25	0	0.00	43.65	1	3,831	0.03%
2022/10/17	0.2	42.25	0	0.00	43.00	0.2	3,842	0.00%
2022/10/14	0	0.00	2	42.90	43.00	-2	3,880	-0.05%
2022/10/13	0.1	42.89	2	40.55	40.55	-2	3,890	-0.05%
2022/09/28	1	40.50	0	0.00	40.05	1	4,056	0.02%
2022/09/27	0	0.00	1	41.20	41.70	-1	4,059	-0.02%
2022/09/26	1	40.80	460.5	42.30	40.20	-459.5	4,066	-11.30%	大賣/鉅額交易
2022/09/23	1	44.05	1	45.00	43.90	0	4,046	0.00%
2022/09/22	0	0.00	2	44.65	45.45	-2	4,042	-0.05%
2022/09/16	2	47.30	3	47.45	46.85	-1	4,217	-0.02%
2022/09/15	4	48.01	0.5	48.20	47.80	3.5	4,268	0.08%
2022/09/14	4	47.98	2	47.75	48.15	2	4,373	0.05%
2022/09/13	2	49.43	0	0.00	48.75	2	4,449	0.04%
2022/09/12	2	49.50	0	0.00	49.35	2	4,608	0.04%
2022/09/08	1	48.25	3	48.40	48.85	-2	4,719	-0.04%
2022/09/07	1	48.15	0	0.00	48.15	1	4,792	0.02%
2022/09/06	2	48.65	7	50.10	48.50	-5	4,851	-0.10%
2022/09/02	0	0.00	2	51.80	50.80	-2	4,900	-0.04%
2022/09/01	1	52.20	0	0.00	51.60	1	4,929	0.02%
2022/08/31	1	51.60	1	51.60	51.60	0	4,911	0.00%
2022/08/30	4	51.38	1	51.10	51.40	3	4,966	0.06%
2022/08/29	20	49.80	2	49.90	49.90	18	4,957	0.36%
2022/08/25	0.5	51.70	6	51.20	51.80	-5.5	5,039	-0.11%
2022/08/23	6	50.78	0	0.00	50.90	6	5,206	0.12%
2022/08/22	1	51.80	2	51.50	51.30	-1	5,278	-0.02%
2022/08/19	0	0.00	3	52.80	52.70	-3	5,298	-0.06%
2022/08/18	3	51.93	4	51.88	51.30	-1	5,309	-0.02%
2022/08/17	1	52.50	5	52.20	52.30	-4	5,316	-0.08%
2022/08/16	0	0.00	2.2	51.48	51.40	-2.2	5,307	-0.04%
2022/08/15	14	50.69	4	51.10	51.30	10	5,343	0.19%
2022/08/12	1	50.40	3	50.33	50.40	-2	5,469	-0.04%
2022/08/11	0.2	48.45	0	0.00	49.10	0.2	5,628	0.00%
2022/08/10	2	46.90	0	0.00	47.60	2	5,761	0.03%
2022/08/08	3	47.32	0	0.00	47.65	3	6,011	0.05%
2022/08/02	1	47.55	0	0.00	47.50	1	6,116	0.02%
2022/08/01	2	49.00	0	0.00	49.45	2	6,186	0.03%
2022/07/29	11	49.42	0	0.00	49.45	11	6,219	0.18%
2022/07/28	41	49.61	0	0.00	48.70	41	6,266	0.65%
2022/07/27	0	0.00	1	49.30	49.65	-1	6,253	-0.02%
2022/07/26	17	52.85	0	0.00	51.60	17	6,171	0.28%
2022/07/25	4	50.60	3	51.20	51.60	1	5,855	0.02%
2022/07/22	5	51.54	0	0.00	51.20	5	5,928	0.08%
2022/07/21	3	51.23	1	51.50	51.70	2	6,093	0.03%
2022/07/20	12	50.94	10	50.95	50.60	2	6,118	0.03%
2022/07/18	0	0.00	2	50.03	50.40	-2	6,351	-0.03%
2022/07/15	1	48.45	1	49.10	49.30	0	6,377	0.00%
2022/07/14	2	47.10	1	47.75	48.55	1	6,424	0.02%
2022/07/13	0	0.00	3	47.62	47.35	-3	6,440	-0.05%
2022/07/12	6	46.28	1	46.20	46.10	5	6,520	0.08%
2022/07/08	1	48.60	4	48.30	48.50	-3	6,674	-0.04%
2022/07/07	6	46.16	8	46.45	47.85	-2	6,678	-0.03%
2022/07/06	11	47.08	6	47.05	45.65	5	6,726	0.07%
2022/07/05	0	0.00	1	47.60	48.60	-1	6,922	-0.01%
2022/07/04	1	47.60	3	48.65	47.75	-2	6,924	-0.03%
2022/07/01	6	50.00	17	48.58	47.55	-11	6,997	-0.16%
2022/06/30	1	50.70	0	0.00	50.70	1	6,946	0.01%
2022/06/29	0	0.00	1	52.80	52.60	-1	6,934	-0.01%
2022/06/28	0	0.00	3	52.70	52.40	-3	6,962	-0.04%
2022/06/27	5	51.94	10	52.24	52.10	-5	7,128	-0.07%
2022/06/24	8	51.83	2	50.70	51.00	6	7,542	0.08%
2022/06/23	2	49.58	2.3	50.07	49.45	-0.3	7,530	0.00%
2022/06/22	4	50.75	5	51.47	49.70	-1	7,538	-0.01%
2022/06/21	6	50.72	3	51.10	52.00	3	7,515	0.04%
2022/06/20	2	50.80	2	49.95	49.30	0	7,558	0.00%
2022/06/17	31.1	52.50	0	0.00	52.10	31.1	7,487	0.41%
2022/06/16	2	54.05	2	55.20	53.90	0	7,518	0.00%
2022/06/15	9	57.41	2	57.40	56.50	7	7,647	0.09%
2022/06/14	1.1	57.02	0	0.00	57.40	1.1	7,829	0.01%
2022/06/13	1	57.80	1	58.40	57.50	0	7,996	0.00%
2022/06/10	2	59.70	0	0.00	59.60	2	8,249	0.02%
2022/06/09	1	60.70	0	0.00	60.70	1	8,367	0.01%
2022/06/08	7	61.00	2	60.80	60.40	5	8,512	0.06%
2022/06/07	30	62.00	0	0.00	61.90	30	8,811	0.34%
2022/06/06	0	0.00	2	62.20	62.60	-2	9,027	-0.02%
2022/06/02	2	62.65	0	0.00	62.30	2	9,578	0.02%
2022/06/01	21	63.09	21	62.95	62.90	0	10,022	0.00%
2022/05/31	6	64.18	3	64.07	63.50	3	10,685	0.03%
2022/05/30	1	64.00	1	64.10	64.10	0	10,894	0.00%
2022/05/27	26	63.26	21	63.20	63.00	5	11,305	0.04%
2022/05/26	5	63.26	7	62.96	62.50	-2	11,909	-0.02%
2022/05/25	3	62.60	2	62.55	62.60	1	13,324	0.01%
2022/05/24	3	61.70	0	0.00	61.40	3	13,840	0.02%
2022/05/23	0.1	62.94	6	62.75	62.50	-6	14,306	-0.04%
2022/05/20	52	62.79	40	62.68	63.00	12	15,161	0.08%
2022/05/19	2	61.70	7	63.10	63.80	-5	15,365	-0.03%
2022/05/18	11	62.73	36	62.03	61.80	-25	15,854	-0.16%
2022/05/17	36	62.26	6	61.42	62.50	30	16,321	0.18%
2022/05/13	1	59.10	1	58.60	59.10	0	18,237	0.00%
2022/05/12	31	58.37	35	57.66	57.50	-4	18,911	-0.02%
2022/05/11	31	58.28	35	58.07	58.00	-4	19,436	-0.02%
2022/05/10	1	58.60	0	0.00	58.90	1	20,231	0.00%
2022/05/09	35	57.20	0	0.00	57.10	35	21,633	0.16%
2022/05/05	3	60.57	4	60.75	60.60	-1	22,940	0.00%
2022/05/04	6	59.95	2	60.00	59.60	4	23,710	0.02%
2022/05/03	0	0.00	1	59.90	60.50	-1	24,349	0.00%
2022/04/29	2	59.00	0	0.00	58.70	2	25,173	0.01%
2022/04/28	0	0.00	7	59.26	58.90	-7	25,896	-0.03%
2022/04/27	4	57.40	0	0.00	57.90	4	27,075	0.01%
2022/04/26	3	59.50	0	0.00	59.20	3	28,268	0.01%
2022/04/25	1	59.10	9	59.53	59.10	-8	29,290	-0.03%
2022/04/22	2	62.65	0	0.00	62.10	2	30,060	0.01%
2022/04/21	0	0.00	1	62.10	62.10	-1	30,703	0.00%
2022/04/20	0	0.00	1	62.40	62.10	-1	31,446	0.00%
2022/04/19	0	0.00	2	62.85	62.40	-2	32,364	-0.01%
2022/04/18	0	0.00	2	62.00	62.30	-2	33,514	-0.01%
2022/04/15	3	63.13	3	63.27	62.90	0	34,592	0.00%
2022/04/14	4	65.25	1	65.40	65.50	3	35,611	0.01%
2022/04/12	19	65.28	2	65.35	64.80	17	36,756	0.05%
2022/04/11	16	65.79	0	0.00	65.50	16	36,704	0.04%
2022/04/08	12	68.71	0	0.00	68.60	12	36,499	0.03%
2022/04/07	17	69.34	3	69.40	68.40	14	36,448	0.04%
2022/04/06	3	70.37	0.1	70.30	70.40	2.9	36,319	0.01%
2022/04/01	1	71.00	2	70.75	71.20	-1	36,277	0.00%
2022/03/31	1	71.90	0.2	72.00	71.50	0.8	36,243	0.00%
2022/03/30	3	73.00	0	0.00	72.20	3	36,175	0.01%
2022/03/29	17	73.41	15	73.87	73.90	2	35,984	0.01%
2022/03/28	2	69.75	1	69.80	69.80	1	35,529	0.00%
2022/03/25	14	71.44	0	0.00	70.70	14	35,455	0.04%
2022/03/24	30	70.95	2	71.55	72.10	28	35,367	0.08%
2022/03/23	4	72.03	1	71.90	71.60	3	35,323	0.01%
2022/03/22	4	72.03	31	71.80	71.80	-27	35,238	-0.08%
2022/03/21	13	72.15	2	72.40	72.30	11	35,157	0.03%
2022/03/18	2.1	70.01	0	0.00	71.80	2.1	35,096	0.01%
2022/03/17	62	71.59	13.1	71.22	71.60	49	34,960	0.14%
2022/03/16	9	69.96	9	68.64	68.50	0	34,790	0.00%
2022/03/15	23.1	69.26	19.2	69.26	69.40	3.9	34,637	0.01%
2022/03/14	19	71.35	4	71.23	71.20	15	34,394	0.04%
2022/03/11	5	71.10	8	71.13	71.10	-3	34,263	-0.01%
2022/03/10	64	71.18	17	71.25	71.00	47	34,145	0.14%
2022/03/09	4	70.00	4	69.35	69.90	0	33,836	0.00%
2022/03/08	20.2	70.68	16.2	69.37	68.60	4.1	33,819	0.01%
2022/03/07	6	71.58	11	72.24	71.30	-5	33,300	-0.02%
2022/03/04	33	75.32	57	75.59	74.30	-24	32,853	-0.07%
2022/03/03	9	79.03	7	78.86	78.70	2	32,178	0.01%
2022/03/02	12.2	78.45	10.1	78.40	78.50	2.1	31,991	0.01%
2022/03/01	25	79.48	19	79.99	80.10	6	31,546	0.02%
2022/02/25	45.2	81.33	22	80.12	79.00	23.2	30,972	0.07%
2022/02/24	48.1	87.63	23.2	86.72	85.80	24.8	29,671	0.08%
2022/02/23	21.3	89.01	26	88.66	90.30	-4.7	29,280	-0.02%
2022/02/22	56.4	89.33	40.7	89.15	86.90	15.7	28,803	0.05%
2022/02/21	28	88.97	22	89.06	88.40	6	27,971	0.02%
2022/02/18	35.1	89.72	65.3	89.52	90.30	-30.2	27,695	-0.11%
2022/02/17	70.1	92.56	41.6	92.33	92.00	28.5	27,061	0.11%
2022/02/16	75.5	94.70	48	93.39	91.80	27.5	26,492	0.10%
2022/02/15	113.1	100.23	98	98.70	95.30	15.1	25,583	0.06%	大買/
2022/02/14	49	99.34	38.3	99.95	100.00	10.7	25,125	0.04%
2022/02/11	51	101.46	27	101.44	100.00	24	24,836	0.10%
2022/02/10	44.3	101.98	43.1	101.11	101.00	1.2	24,267	0.00%
2022/02/09	18.2	98.20	124	102.56	103.50	-105.8	23,517	-0.45%	大賣/鉅額交易
2022/02/08	33	94.49	37	95.09	94.80	-4	22,098	-0.02%
2022/02/07	24	93.80	24	92.77	93.40	0	21,517	0.00%
2022/01/26	12	88.96	13	88.57	90.00	-1	20,715	0.00%
2022/01/25	20.2	89.35	15	89.11	86.60	5.2	20,009	0.03%
2022/01/24	36	91.27	32.4	91.87	90.80	3.6	19,444	0.02%
2022/01/21	55	94.32	170.3	94.42	91.80	-115.3	18,561	-0.62%	大賣/鉅額交易
2022/01/20	103.4	96.00	90	95.60	96.50	13.4	17,831	0.08%	大買/
2022/01/19	70.1	93.97	78.3	95.31	95.90	-8.2	16,595	-0.05%
2022/01/18	45.3	94.51	45	94.78	91.60	0.3	15,243	0.00%
2022/01/17	86.3	91.50	31	92.52	94.20	55.3	14,151	0.39%
2022/01/14	13	88.76	131	88.17	88.00	-118	13,253	-0.89%	大賣/鉅額交易
2022/01/13	22	90.45	20	91.66	88.60	2	12,515	0.02%
2022/01/12	49	94.34	45.5	94.06	92.70	3.5	11,747	0.03%
2022/01/11	34	93.71	39.5	94.22	92.70	-5.5	10,845	-0.05%
2022/01/10	45.5	91.66	43	91.83	94.20	2.5	9,689	0.03%
2022/01/07	38	88.72	69.1	88.47	89.10	-31.1	8,554	-0.36%
2022/01/06	28	83.72	39	84.67	85.20	-11	7,408	-0.15%
2022/01/05	27	82.35	74	83.58	84.10	-47	6,874	-0.68%
2022/01/04	1.1	78.64	1	79.40	79.40	0.1	6,190	0.00%
2022/01/03	1	78.60	1	78.80	79.00	0	6,155	0.00%
2021/12/30	0	0.00	1	76.60	76.70	-1	6,102	-0.02%
2021/12/22	0	0.00	4	75.90	75.90	-4	6,285	-0.06%
2021/12/21	1	76.30	0	0.00	76.00	1	6,286	0.02%
2021/12/20	1	75.80	2	75.70	75.80	-1	6,313	-0.02%
2021/12/17	1	76.50	0	0.00	76.50	1	6,360	0.02%
2021/12/16	0	0.00	2	78.00	78.10	-2	6,379	-0.03%
2021/12/15	1	77.00	0	0.00	76.90	1	6,387	0.02%
2021/12/14	2	77.20	0	0.00	76.80	2	6,431	0.03%
2021/12/13	20	78.73	0	0.00	79.50	20	6,391	0.31%
2021/12/06	1	80.20	0	0.00	80.20	1	6,240	0.02%
2021/12/03	12	80.00	0	0.00	79.40	12	6,300	0.19%
2021/12/02	4	80.30	2.6	81.07	79.10	1.4	6,285	0.02%
2021/12/01	0	0.00	7	79.66	79.60	-7	6,132	-0.11%
2021/11/30	0	0.00	3	77.80	77.40	-3	6,133	-0.05%
2021/11/29	1	74.20	1	75.30	75.30	0	6,152	0.00%
2021/11/26	0	0.00	35	76.00	76.00	-35	6,160	-0.57%
2021/11/25	2	78.05	12	77.98	78.00	-10	6,182	-0.16%
2021/11/24	4	78.85	0	0.00	78.70	4	6,157	0.06%
2021/11/23	13	81.27	132.2	82.82	80.20	-119.2	6,120	-1.95%	大賣/鉅額交易
2021/11/22	4	80.25	103	81.33	80.40	-99	5,966	-1.66%	大賣/
2021/11/19	2	79.30	2	79.20	79.00	0	5,948	0.00%
2021/11/18	12.1	79.70	4	79.43	79.10	8.1	6,018	0.13%
2021/11/17	0	78.20	2	78.70	78.70	-2	6,031	-0.03%
2021/11/16	2	78.40	8	78.34	77.30	-6	6,117	-0.10%
2021/11/15	2	78.00	3	78.27	77.50	-1	6,384	-0.02%
2021/11/12	18.2	78.83	5	77.62	77.00	13.2	6,765	0.20%
2021/11/11	13	79.92	26	81.23	80.90	-13	6,873	-0.19%
2021/11/10	22	78.82	9	79.56	80.90	13	6,888	0.19%
2021/11/09	0	0.00	2	76.15	75.90	-2	7,171	-0.03%
2021/11/08	2	75.10	2	76.50	76.60	0	7,199	0.00%
2021/11/05	3	76.47	1.5	76.70	76.90	1.5	7,218	0.02%
2021/11/04	1	77.50	4	77.15	76.50	-3	7,294	-0.04%
2021/11/03	0	0.00	3	76.27	76.10	-3	7,374	-0.04%
2021/11/02	9	75.59	0	0.00	74.80	9	7,505	0.12%
2021/11/01	1	76.50	3.2	76.31	76.80	-2.2	7,560	-0.03%
2021/10/29	1.6	73.31	0	0.00	73.00	1.6	7,549	0.02%
2021/10/28	0	0.00	1.1	73.95	73.10	-1.1	7,627	-0.01%
2021/10/27	5	72.50	1	73.00	72.90	4	7,781	0.05%
2021/10/26	0	0.00	0.1	73.10	71.60	-0.1	8,181	0.00%
2021/10/25	1	72.50	0.1	72.60	72.80	0.9	8,451	0.01%
2021/10/22	0	0.00	0.1	72.90	72.60	-0.1	8,606	0.00%
2021/10/19	0	0.00	2	72.05	72.50	-2	9,722	-0.02%
2021/10/18	1	70.90	0	0.00	70.20	1	9,712	0.01%
2021/10/13	1.1	67.37	0	0.00	66.90	1.1	9,760	0.01%
2021/10/12	0.7	67.90	0	0.00	67.90	0.7	9,755	0.01%
2021/10/08	1	69.40	0	0.00	69.40	1	9,755	0.01%
2021/10/07	0	0.00	1	68.20	69.00	-1	9,784	-0.01%
2021/10/06	1.1	66.30	5	66.20	67.00	-4	9,789	-0.04%
2021/10/05	1	66.80	0	0.00	68.90	1	9,772	0.01%
2021/09/29	2	70.05	0	0.00	70.00	2	9,686	0.02%
2021/09/27	0	0.00	3	72.87	72.30	-3	9,687	-0.03%
2021/09/24	2	71.60	1	72.20	72.40	1	9,693	0.01%
2021/09/22	2.1	70.05	0	0.00	69.80	2.1	9,632	0.02%
2021/09/17	0	0.00	6	70.20	71.80	-6	9,625	-0.06%
2021/09/16	0.1	71.30	0.2	71.50	71.10	-0.1	9,620	0.00%
2021/09/15	0.1	73.70	0	0.00	71.80	0.1	9,620	0.00%
2021/09/13	0.1	73.30	20	73.05	73.10	-20	9,618	-0.21%
2021/09/09	2.1	72.19	2	72.70	72.80	0.1	9,923	0.00%
2021/09/08	5	73.70	0	0.00	72.00	5	10,010	0.05%
2021/09/07	76.1	74.24	8	74.10	74.30	68.1	9,933	0.69%
2021/09/06	0.1	75.31	0	0.00	74.20	0.1	9,903	0.00%
2021/09/03	1	76.20	3.2	76.54	76.60	-2.2	9,837	-0.02%
2021/09/02	2	79.00	0	0.00	76.80	2	9,771	0.02%
2021/09/01	5	77.64	4.3	78.12	78.30	0.7	9,711	0.01%
2021/08/31	2	77.05	6.3	77.24	77.30	-4.3	9,659	-0.04%
2021/08/26	9	75.72	9.2	75.25	75.20	-0.2	9,574	0.00%
2021/08/25	1	76.70	10	76.20	76.50	-9	9,540	-0.09%
2021/08/24	13	73.91	0.3	74.90	73.90	12.8	9,429	0.14%
2021/08/23	15	74.34	14.2	74.43	75.70	0.8	9,357	0.01%
2021/08/20	36	74.03	1.7	73.56	73.30	34.3	9,330	0.37%
2021/08/19	13.5	77.54	1	77.60	74.90	12.5	9,186	0.14%
2021/08/18	26.2	80.13	12.2	80.73	81.20	14	8,892	0.16%
2021/08/17	7	84.37	40.2	84.04	84.00	-33.2	8,497	-0.39%
2021/08/16	2	82.55	3	82.70	83.90	-1	8,034	-0.01%
2021/08/13	1	81.80	216	81.49	81.40	-215	7,646	-2.81%	大賣/鉅額交易
2021/08/12	12.2	74.70	1	74.90	76.00	11.2	7,064	0.16%
2021/08/11	0.1	74.60	0.2	75.00	73.90	-0.1	7,098	0.00%
2021/08/10	101	77.67	1	75.30	74.90	100	7,179	1.39%	大買/
2021/08/09	209	79.97	2	79.00	77.40	207	7,331	2.82%	大買/鉅額交易
2021/08/06	64.1	80.85	5.1	81.33	80.80	59.1	7,261	0.81%
2021/08/05	202.1	84.75	2	84.10	84.00	200.1	7,248	2.76%	大買/鉅額交易
2021/08/04	10.3	83.80	1	84.50	84.40	9.3	7,301	0.13%
2021/08/03	1.3	83.61	0	0.00	83.50	1.3	7,288	0.02%
2021/08/02	5	83.72	6.3	83.88	84.30	-1.3	7,256	-0.02%
2021/07/30	16.4	83.46	1	82.00	82.00	15.4	7,091	0.22%
2021/07/29	20.8	83.38	3	83.73	83.80	17.8	6,713	0.26%
2021/07/28	1	77.01	3	80.50	79.40	-2	6,486	-0.03%
2021/07/27	13	82.22	5	83.14	81.70	8	6,537	0.12%
2021/07/26	2	81.80	10	81.45	82.30	-8	6,339	-0.13%
2021/07/23	2	80.00	11.1	81.21	80.20	-9.1	6,147	-0.15%
2021/07/22	0	0.00	2	75.30	75.20	-2	5,639	-0.04%
2021/07/21	0	0.00	6	72.97	71.20	-6	5,646	-0.11%
2021/07/20	1	73.20	0	0.00	72.10	1	5,685	0.02%
2021/07/19	0.1	75.20	1	75.10	74.80	-1	5,711	-0.02%
2021/07/16	0	0.00	3	76.30	76.00	-3	5,860	-0.05%
2021/07/15	4	75.90	1	76.40	76.00	3	6,155	0.05%
2021/07/14	3	76.17	2	76.65	75.90	1	6,469	0.02%
2021/07/12	5	78.20	3	78.50	78.30	2	6,607	0.03%
2021/07/09	5	76.50	0	0.00	76.30	5	6,595	0.08%
2021/07/08	4	77.38	0	0.00	77.10	4	6,723	0.06%
2021/07/02	1	77.00	4	77.90	77.80	-3	7,272	-0.04%
2021/07/01	2	77.00	0	0.00	76.70	2	7,342	0.03%
2021/06/30	0	0.00	3	78.37	78.50	-3	7,399	-0.04%
2021/06/29	0	77.60	4	77.62	77.50	-4	7,484	-0.05%
2021/06/28	4	78.18	2	78.30	78.20	2	7,517	0.03%
2021/06/25	2	80.25	0	0.00	79.60	2	7,529	0.03%
2021/06/24	1	80.00	1	80.40	79.70	0	7,529	0.00%
2021/06/23	0	0.00	2	79.90	79.40	-2	7,520	-0.03%
2021/06/22	0	78.90	0	0.00	79.40	0	7,527	0.00%
2021/06/21	4.8	80.21	3	80.30	79.70	1.8	7,593	0.02%
2021/06/18	5	81.94	4	79.95	78.20	1	7,613	0.01%
2021/06/17	2.1	79.31	2	79.60	80.00	0.1	7,505	0.00%
2021/06/16	3	76.83	20	76.80	76.60	-17	7,592	-0.22%
2021/06/11	5	75.80	0	0.00	76.30	5	7,731	0.06%
2021/06/10	0	0.00	1	75.00	75.20	-1	7,783	-0.01%
2021/06/09	0	0.00	8	74.53	74.60	-8	7,867	-0.10%
2021/06/08	3	76.80	5.3	76.49	76.10	-2.3	7,877	-0.03%
2021/06/03	1	76.80	3.5	76.94	76.50	-2.5	7,972	-0.03%
2021/06/02	1	76.20	0	0.00	76.30	1	8,151	0.01%
2021/06/01	3	76.53	1	76.40	75.90	2	8,275	0.02%
2021/05/31	1	75.80	1	75.60	75.50	0	8,555	0.00%
2021/05/28	9	74.68	7	74.26	76.00	2	9,043	0.02%
2021/05/27	6	73.48	4.2	73.01	73.10	1.8	9,086	0.02%
2021/05/26	11	73.31	4	72.90	73.10	7	9,156	0.08%
2021/05/25	2	71.05	0	0.00	70.80	2	9,256	0.02%
2021/05/24	1	69.70	3	69.13	70.90	-2	9,310	-0.02%
2021/05/21	10	69.64	2.1	69.29	69.30	7.9	9,384	0.08%
2021/05/20	4	68.30	2	68.75	69.10	2	9,449	0.02%
2021/05/19	0	0.00	1	67.00	66.80	-1	9,421	-0.01%
2021/05/18	2	67.50	0	0.00	68.20	2	9,433	0.02%
2021/05/17	1	64.50	0	0.00	64.80	1	9,396	0.01%
2021/05/14	2	61.15	7.8	64.04	61.80	-5.8	9,156	-0.06%
2021/05/13	1	63.40	19	60.06	61.80	-18	9,102	-0.20%
2021/05/12	35	66.74	3.4	64.17	64.20	31.7	9,007	0.35%
2021/05/11	4	73.18	59	72.57	71.20	-55	8,858	-0.62%
2021/05/10	2	76.00	1.1	76.97	76.30	0.9	8,857	0.01%
2021/05/06	0	0.00	0.1	73.80	72.90	-0.1	9,028	0.00%
2021/05/05	9	72.22	1	73.10	72.00	8	9,040	0.09%
2021/05/04	15	74.53	5	72.74	73.00	10	9,100	0.11%
2021/05/03	6.4	78.61	13	79.00	77.90	-6.6	9,052	-0.07%
2021/04/29	0.5	80.90	2	80.80	80.80	-1.5	9,174	-0.02%
2021/04/28	2.7	81.63	14	81.67	81.30	-11.3	9,278	-0.12%
2021/04/27	0	0.00	3.4	81.91	81.70	-3.4	9,791	-0.03%
2021/04/26	1	82.60	3.6	82.45	82.10	-2.6	9,888	-0.03%
2021/04/23	0.5	83.00	2	83.50	82.70	-1.5	9,983	-0.02%
2021/04/22	4	83.53	5	83.62	82.30	-1	10,015	-0.01%
2021/04/21	12	85.66	1	84.60	83.40	11	9,934	0.11%
2021/04/20	54.9	85.93	7	86.13	86.00	47.9	9,803	0.49%
2021/04/19	4	83.98	11.8	83.54	84.00	-7.8	9,789	-0.08%
2021/04/16	8	82.60	0	0.00	81.90	8	9,788	0.08%
2021/04/15	1	81.50	0	0.00	82.20	1	9,946	0.01%
2021/04/14	9	82.88	6.5	82.74	81.20	2.5	10,053	0.02%
2021/04/13	3	81.93	2	82.15	81.60	1	10,045	0.01%
2021/04/12	5	83.18	1	83.90	82.30	4	10,087	0.04%
2021/04/09	2	84.75	4	84.68	83.60	-2	10,053	-0.02%
2021/04/08	4	83.20	0	0.00	82.90	4	9,934	0.04%
2021/04/06	2	82.55	2	83.05	82.90	0	10,037	0.00%
2021/04/01	6	81.80	1	81.70	81.70	5	10,090	0.05%
2021/03/31	9.5	82.18	4	82.28	82.10	5.5	10,134	0.05%
2021/03/30	1	83.70	0	83.30	83.00	1	10,210	0.01%
2021/03/29	1	84.00	10	83.70	83.50	-9	10,311	-0.09%
2021/03/26	0	0.00	2.2	83.75	84.30	-2.2	10,426	-0.02%
2021/03/25	2.2	83.13	2	83.10	83.00	0.2	10,576	0.00%
2021/03/24	1	83.00	0	0.00	83.10	1	10,717	0.01%
2021/03/23	1	85.80	4.2	85.30	84.10	-3.2	10,757	-0.03%
2021/03/22	7.2	83.70	4	83.50	84.50	3.2	10,753	0.03%
2021/03/19	9.5	83.97	2	84.25	83.70	7.5	10,853	0.07%
2021/03/18	2.2	85.74	5	85.78	85.70	-2.8	10,791	-0.03%
2021/03/17	2.1	85.17	14.2	84.96	84.80	-12.1	10,871	-0.11%
2021/03/16	4	84.80	2	84.75	85.00	2	10,968	0.02%
2021/03/15	4	84.48	2	84.75	84.70	2	11,109	0.02%
2021/03/12	0	0.00	3	83.50	83.70	-3	11,217	-0.03%
2021/03/11	0.5	83.20	0	0.00	83.80	0.5	11,408	0.00%
2021/03/10	2	82.75	1	82.80	82.50	1	11,617	0.01%
2021/03/09	0.1	81.70	4	81.90	82.30	-3.9	11,808	-0.03%
2021/03/08	6.2	85.01	5	84.70	83.10	1.2	11,923	0.01%
2021/03/05	9.1	86.33	13	86.72	86.00	-3.9	11,813	-0.03%
2021/03/04	10.2	88.57	7.5	88.12	88.00	2.7	11,800	0.02%
2021/03/03	53.2	87.47	57	88.39	86.90	-3.8	11,497	-0.03%
2021/03/02	13	85.88	20	85.78	84.70	-7	10,728	-0.07%
2021/02/26	9	85.34	13	85.04	85.80	-4	10,785	-0.04%
2021/02/25	10	86.07	8.5	86.16	86.10	1.5	10,882	0.01%
2021/02/24	1	86.20	4.2	86.05	85.50	-3.2	10,861	-0.03%
2021/02/23	12	85.58	2	85.40	85.50	10	10,941	0.09%
2021/02/22	3	85.30	7	85.80	85.20	-4	11,050	-0.04%
2021/02/19	3	84.69	0.5	84.60	84.00	2.5	11,093	0.02%
2021/02/18	0.5	83.80	3	84.70	83.80	-2.5	11,244	-0.02%
2021/02/17	4	83.35	4	82.40	84.20	0	11,427	0.00%
2021/02/05	5	81.00	11	80.43	80.60	-6	11,468	-0.05%
2021/02/04	6.6	80.28	0	0.00	80.00	6.6	11,811	0.06%
2021/02/03	10	80.80	2	81.30	80.40	8	12,214	0.07%
2021/02/02	22	81.22	4	81.35	81.20	18	12,580	0.14%
2021/02/01	7	80.79	25	80.71	80.80	-18	12,892	-0.14%
2021/01/29	14	83.51	4	83.68	82.50	10	13,188	0.08%
2021/01/28	12	83.08	2	83.00	83.10	10	13,491	0.07%
2021/01/27	3	83.63	1	84.20	84.90	2	13,657	0.01%
2021/01/26	4	84.70	0.1	83.93	83.80	3.9	14,290	0.03%
2021/01/25	8.2	87.10	1	88.00	86.20	7.2	14,724	0.05%
2021/01/22	27.5	87.67	41.5	87.45	88.30	-14	15,040	-0.09%
2021/01/21	23	86.64	1	86.60	85.20	22	14,644	0.15%
2021/01/20	14	87.38	65.2	85.65	85.00	-51.2	14,981	-0.34%
2021/01/19	21	83.71	9	83.28	84.00	12	12,243	0.10%
2021/01/18	1	82.70	7	82.31	82.30	-6	12,257	-0.05%
2021/01/15	4	80.60	17.8	81.08	79.90	-13.8	12,353	-0.11%
2021/01/14	6.5	82.03	2	81.80	82.30	4.5	13,122	0.03%
2021/01/13	6	80.17	3	80.53	80.50	3	14,496	0.02%
2021/01/12	3	78.33	5	80.64	77.40	-2	15,443	-0.01%
2021/01/11	4	83.20	4	83.80	82.80	0	13,101	0.00%
2021/01/08	9.6	84.73	4.2	84.24	84.50	5.4	15,124	0.04%