富采 (3714)-元大-北投券商分點個股進出

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
42.90
漲跌
▲1.75
漲幅
+4.25%
成交量
6,016張
產業
上市光電類股▲1.28%
579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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/04/29	1	42.60	19	42.52	42.90	-18	2,278	-0.79%
2024/04/26	10	41.34	753	41.47	41.15	-743	2,234	-33.25%	大賣/鉅額交易
2024/04/25	0	0.00	3	40.25	40.40	-3	2,153	-0.14%
2024/04/22	9	39.33	33	39.40	39.50	-24	2,200	-1.09%
2024/04/19	21.1	38.59	0	0.00	38.55	21.1	2,174	0.97%
2024/04/18	0	39.30	14	39.50	39.75	-14	2,148	-0.65%
2024/04/17	0	0.00	3	39.17	39.40	-3	2,144	-0.14%
2024/04/16	160	39.47	3	39.03	38.85	157	2,150	7.30%	大買/鉅額交易
2024/04/15	0	40.15	13	40.53	40.20	-13	2,150	-0.60%
2024/04/12	15	39.95	3	40.15	40.10	12	2,277	0.53%
2024/04/11	599	40.31	12	40.68	40.60	587	2,264	25.92%	大買/鉅額交易
2024/04/10	7	39.89	7	39.81	39.90	0	2,195	0.00%
2024/04/09	0	0.00	7	39.32	39.05	-7	2,189	-0.32%
2024/04/08	2	38.45	0	0.00	38.55	2	2,167	0.09%
2024/04/03	0	0.00	2	38.70	38.60	-2	2,164	-0.09%
2024/04/02	1	39.05	0	0.00	39.05	1	2,178	0.05%
2024/04/01	0	0.00	9	39.14	39.50	-9	2,199	-0.41%
2024/03/29	9	38.39	1	38.55	38.30	8	2,202	0.36%
2024/03/28	0.1	38.87	9.1	38.65	38.65	-9	2,226	-0.40%
2024/03/27	17	38.86	2	38.53	39.00	15	2,225	0.67%
2024/03/26	45.1	39.45	0	0.00	38.60	45.1	2,198	2.05%
2024/03/25	18	39.89	5	40.39	39.80	13	2,143	0.61%
2024/03/22	5	39.98	4	40.05	40.05	1	2,130	0.05%
2024/03/21	7	40.29	1	40.30	40.25	6	2,121	0.28%
2024/03/20	2	39.75	4	39.95	39.90	-2	2,123	-0.09%
2024/03/19	1	39.90	0	0.00	39.90	1	2,111	0.05%
2024/03/18	3	40.08	4	40.28	40.00	-1	2,096	-0.05%
2024/03/15	5	39.63	4	39.82	39.65	1	2,075	0.05%
2024/03/14	1	40.25	1	40.40	39.90	0	2,045	0.00%
2024/03/13	5	40.27	2	40.20	40.20	3	2,022	0.15%
2024/03/12	0	0.00	0.3	41.05	41.00	-0.3	2,006	-0.01%
2024/03/11	2	40.40	5.4	40.67	40.70	-3.4	1,992	-0.17%
2024/03/08	8	40.36	0	0.00	40.15	8	1,979	0.40%
2024/03/07	23	41.16	5.4	40.98	40.95	17.6	1,919	0.92%
2024/03/06	5	41.70	4	41.95	41.95	1	1,868	0.05%
2024/03/05	5	41.39	14	41.94	42.35	-9	1,845	-0.49%
2024/03/04	22	41.55	12	41.75	41.50	10	1,815	0.55%
2024/03/01	16	42.21	12	42.00	42.00	4	1,773	0.23%
2024/02/29	3	42.72	0	0.00	42.90	3	1,732	0.17%
2024/02/27	0	0.00	2	43.35	43.00	-2	1,707	-0.12%
2024/02/26	9.1	43.45	5	43.65	43.45	4.1	1,700	0.24%
2024/02/23	3	44.50	2	44.75	44.30	1	1,672	0.06%
2024/02/22	6	45.01	4	45.28	44.95	2	1,673	0.12%
2024/02/21	0	0.00	1	44.80	44.65	-1	1,669	-0.06%
2024/02/20	1	44.85	0	0.00	44.75	1	1,667	0.06%
2024/02/19	0	0.00	5	44.81	45.10	-5	1,666	-0.30%
2024/02/16	2	43.30	6	43.71	43.70	-4	1,655	-0.24%
2024/02/15	2	42.33	15	42.91	43.35	-13	1,639	-0.79%
2024/02/05	6	41.96	0	0.00	41.95	6	1,596	0.38%
2024/02/02	0	0.00	3	42.62	42.40	-3	1,587	-0.19%
2024/02/01	2	42.35	3	42.60	42.30	-1	1,582	-0.06%
2024/01/31	1	42.05	1	42.25	42.05	0	1,576	0.00%
2024/01/30	5	42.08	2	42.20	42.00	3	1,569	0.19%
2024/01/29	3	42.60	0	0.00	42.60	3	1,565	0.19%
2024/01/26	1	43.10	0	0.00	42.95	1	1,570	0.06%
2024/01/25	5	43.39	0	0.00	43.40	5	1,583	0.32%
2024/01/24	5	43.73	13	43.93	43.75	-8	1,637	-0.49%
2024/01/23	4	42.88	4	43.39	42.85	0	1,631	0.00%
2024/01/22	3	41.80	8	42.12	42.60	-5	1,614	-0.31%
2024/01/19	4	42.71	5	43.01	43.05	-1	1,569	-0.06%
2024/01/18	2.6	42.88	1.3	42.96	42.50	1.3	1,564	0.08%
2024/01/17	13.1	42.82	0	0.00	42.60	13.1	1,551	0.84%
2024/01/16	15	43.53	6	43.62	43.65	9	1,514	0.59%
2024/01/15	3	44.60	0	0.00	44.60	3	1,477	0.20%
2024/01/12	3	44.55	0	0.00	44.35	3	1,491	0.20%
2024/01/11	1	45.05	3	45.07	45.05	-2	1,498	-0.13%
2024/01/10	3	44.83	1.4	45.12	44.50	1.6	1,561	0.10%
2024/01/09	15	45.99	5	46.00	45.25	10	1,551	0.64%
2024/01/08	32	47.21	39	47.49	46.60	-7	1,523	-0.46%
2024/01/05	0.2	45.55	4	45.58	45.60	-3.8	1,389	-0.27%
2024/01/04	2	44.75	0	0.00	44.70	2	1,385	0.14%
2024/01/03	8.1	45.28	2	45.18	45.05	6.1	1,395	0.43%
2024/01/02	3	46.22	2	46.45	46.35	1	1,371	0.07%
2023/12/29	2	46.10	3	46.35	46.30	-1	1,373	-0.07%
2023/12/28	4	45.90	1	46.10	46.15	3	1,391	0.22%
2023/12/27	7	46.20	12	46.35	46.25	-5	1,379	-0.36%
2023/12/26	5	45.99	10	46.08	46.10	-5	1,356	-0.37%
2023/12/25	2	45.55	24	45.34	45.60	-22	1,334	-1.65%
2023/12/22	5	43.96	15	44.06	44.00	-10	1,290	-0.77%
2023/12/21	7	43.24	4	43.50	43.40	3	1,285	0.23%
2023/12/20	4	43.60	1	43.75	43.65	3	1,283	0.23%
2023/12/19	21	43.82	0	0.00	43.40	21	1,278	1.64%
2023/12/18	4	45.01	0	0.00	44.65	4	1,273	0.31%
2023/12/15	2.6	45.54	7	45.61	45.35	-4.4	1,268	-0.35%
2023/12/14	4	45.15	17	45.35	45.20	-13	1,257	-1.03%
2023/12/13	2	44.45	9	44.67	44.70	-7	1,247	-0.56%
2023/12/12	1	44.20	0	0.00	44.25	1	1,256	0.08%
2023/12/11	4	44.23	0	0.00	44.20	4	1,270	0.31%
2023/12/08	0	0.00	3	44.62	44.60	-3	1,272	-0.24%
2023/12/07	8	44.41	0	0.00	44.25	8	1,277	0.63%
2023/12/06	5	44.87	1	45.00	44.95	4	1,274	0.31%
2023/12/05	3	45.18	0	0.00	45.15	3	1,270	0.24%
2023/12/04	4	45.71	1	45.95	45.60	3	1,269	0.24%
2023/12/01	5	45.78	3.5	45.92	45.50	1.5	1,285	0.12%
2023/11/30	0	0.00	3	45.95	45.85	-3	1,280	-0.23%
2023/11/29	0	45.80	0	0.00	45.85	0	1,280	0.00%
2023/11/28	0	0.00	6	45.64	45.75	-6	1,292	-0.46%
2023/11/27	3	45.18	0	0.00	44.90	3	1,281	0.23%
2023/11/24	3	45.45	3	45.85	45.60	0	1,284	0.00%
2023/11/23	4	45.40	7	45.61	45.35	-3	1,285	-0.23%
2023/11/22	0	0.00	2	45.15	45.15	-2	1,267	-0.16%
2023/11/20	3	45.08	3	45.18	45.05	0	1,259	0.00%
2023/11/17	1	44.55	2.1	44.68	44.70	-1.1	1,245	-0.09%
2023/11/16	4	44.68	3	44.82	44.60	1	1,246	0.08%
2023/11/15	3	44.35	20	44.28	44.55	-17	1,253	-1.36%
2023/11/10	4	42.73	0	0.00	42.65	4	1,257	0.32%
2023/11/09	5	43.27	2	43.20	43.15	3	1,263	0.24%
2023/11/08	0	0.00	5	43.67	43.65	-5	1,303	-0.38%
2023/11/07	2	43.38	0	0.00	43.20	2	1,324	0.15%
2023/11/06	4	43.20	4	43.78	43.65	0	1,361	0.00%
2023/11/03	2	43.30	5	43.53	43.65	-3	1,361	-0.22%
2023/11/02	1	42.45	5	42.91	42.85	-4	1,400	-0.29%
2023/11/01	6	42.48	8	42.66	42.25	-2	1,415	-0.14%
2023/10/31	1	41.85	1	42.25	41.20	0	1,403	0.00%
2023/10/30	3	41.72	0	0.00	41.70	3	1,444	0.21%
2023/10/27	0	0.00	1	42.00	41.65	-1	1,575	-0.06%
2023/10/26	3	41.85	0	0.00	41.70	3	1,598	0.19%
2023/10/25	1	42.70	6	42.68	42.50	-5	1,602	-0.31%
2023/10/24	2	41.95	1	41.95	42.10	1	1,619	0.06%
2023/10/20	5	41.73	2	42.00	41.90	3	1,639	0.18%
2023/10/19	5	42.53	0	0.00	42.35	5	1,649	0.30%
2023/10/18	4	42.16	3	42.35	43.40	1	1,650	0.06%
2023/10/17	2	43.08	5	43.07	42.95	-3	1,591	-0.19%
2023/10/11	2	43.70	2	44.00	43.65	0	1,645	0.00%
2023/10/06	1	43.70	0	0.00	43.70	1	1,664	0.06%
2023/10/05	0	0.00	3	43.65	43.90	-3	1,682	-0.18%
2023/10/04	5	43.17	3	42.75	42.85	2	1,694	0.12%
2023/10/03	4	44.00	0	0.00	43.85	4	1,690	0.24%
2023/10/02	0	0.00	2	44.35	44.15	-2	1,720	-0.12%
2023/09/28	5	44.15	0	0.00	43.90	5	1,759	0.28%
2023/09/27	0	0.00	1	44.20	44.20	-1	1,773	-0.06%
2023/09/26	2	44.55	0	0.00	44.40	2	1,788	0.11%
2023/09/22	0	0.00	1	44.95	45.00	-1	1,800	-0.06%
2023/09/21	8	44.83	0.1	45.50	44.60	7.9	1,810	0.44%
2023/09/20	3	45.77	1.8	45.87	45.70	1.2	1,807	0.07%
2023/09/19	6	46.06	0	0.00	45.80	6	1,845	0.33%
2023/09/18	2	46.60	4	46.83	46.60	-2	1,858	-0.11%
2023/09/13	0	46.20	0	0.00	46.10	0	2,019	0.00%
2023/09/12	0	0.00	4	46.03	46.10	-4	2,056	-0.19%
2023/09/11	0	0.00	2	45.85	45.30	-2	2,084	-0.10%
2023/09/08	4	45.50	0	0.00	45.45	4	2,196	0.18%
2023/09/06	5	46.61	4	46.75	46.30	1	2,261	0.04%
2023/09/05	0	0.00	1	46.40	46.40	-1	2,265	-0.04%
2023/09/04	7	46.04	2	46.00	45.95	5	2,294	0.22%
2023/09/01	1	46.70	12	46.52	46.70	-11	2,337	-0.47%
2023/08/31	4	45.54	0	0.00	45.45	4	2,350	0.17%
2023/08/30	0	0.00	4	45.63	45.80	-4	2,411	-0.17%
2023/08/29	2.2	44.82	4	45.03	45.20	-1.8	2,427	-0.07%
2023/08/28	3	44.62	0	0.00	44.60	3	2,465	0.12%
2023/08/25	2	44.95	2	44.95	44.85	0	2,498	0.00%
2023/08/24	0	0.00	4	45.30	45.00	-4	2,643	-0.15%
2023/08/23	3	44.75	6	44.81	44.75	-3	2,660	-0.11%
2023/08/22	3	44.57	2	44.40	44.40	1	2,670	0.04%
2023/08/21	5	44.73	1	45.45	44.65	4	2,670	0.15%
2023/08/18	4	45.20	2	45.60	45.00	2	2,675	0.07%
2023/08/17	2	44.35	5	45.09	45.30	-3	2,681	-0.11%
2023/08/16	7.2	44.63	7	44.72	44.70	0.2	2,684	0.01%
2023/08/15	5.1	45.25	2	45.20	45.20	3.1	2,670	0.12%
2023/08/14	8	45.73	5	45.28	45.25	3	2,674	0.11%
2023/08/11	4	46.68	4	46.90	46.60	0	2,659	0.00%
2023/08/10	3	47.12	0	0.00	46.85	3	2,652	0.11%
2023/08/09	2	48.00	0.3	48.00	48.00	1.7	2,636	0.06%
2023/08/08	9	48.48	1.2	48.72	48.10	7.8	2,635	0.30%
2023/08/07	5	48.89	4	49.11	49.20	1	2,614	0.04%
2023/08/04	6.5	50.03	25	50.11	49.80	-18.5	2,602	-0.71%
2023/08/02	24	50.80	23	51.17	50.80	1	2,582	0.04%
2023/08/01	46	51.85	33	52.04	51.60	13	2,620	0.50%
2023/07/28	3	49.58	0	0.00	49.55	3	2,500	0.12%
2023/07/27	1	49.95	8	49.67	49.95	-7	2,504	-0.28%
2023/07/26	5	48.80	7	49.45	48.80	-2	2,499	-0.08%
2023/07/25	6	48.45	0	0.00	48.50	6	2,515	0.24%
2023/07/24	11	48.47	6.5	48.73	48.45	4.5	2,521	0.18%
2023/07/21	5	49.29	2	49.65	49.15	3	2,528	0.12%
2023/07/20	1	49.75	8.7	50.03	49.95	-7.7	2,587	-0.30%
2023/07/19	6	49.98	0	0.00	49.10	6	2,594	0.23%
2023/07/18	10	49.77	2	50.80	49.50	8	2,641	0.30%
2023/07/17	2	48.55	10	49.80	50.50	-8	2,696	-0.30%
2023/07/14	3	49.02	1	49.30	48.90	2	2,714	0.07%
2023/07/13	7	49.08	2	49.55	48.80	5	2,804	0.18%
2023/07/12	1	49.45	24	49.13	49.05	-23	2,810	-0.82%
2023/07/11	2	49.58	5	49.58	49.40	-3	2,870	-0.10%
2023/07/10	5	49.09	1	49.60	49.00	4	2,904	0.14%
2023/07/07	4	49.49	1.5	49.53	49.45	2.5	2,932	0.09%
2023/07/06	13	50.57	0	0.00	50.30	13	2,992	0.43%
2023/07/05	2	51.70	2	52.20	51.10	0	2,980	0.00%
2023/07/04	7	51.57	0	0.00	51.40	7	2,987	0.23%
2023/07/03	2	51.65	0	0.00	51.60	2	3,013	0.07%
2023/06/30	0	0.00	2	51.50	52.00	-2	3,065	-0.07%
2023/06/29	2	51.50	2.1	52.19	51.40	-0.1	3,105	0.00%
2023/06/28	2	51.60	0.3	51.60	51.20	1.7	3,222	0.05%
2023/06/27	8	52.05	2	51.85	51.50	6	3,327	0.18%
2023/06/21	4	53.23	2	53.80	53.10	2	4,167	0.05%
2023/06/20	2	53.15	4	53.30	53.10	-2	4,202	-0.05%
2023/06/19	2	53.95	17	53.46	53.80	-15	4,263	-0.35%
2023/06/16	10	51.70	10	52.13	52.20	0	4,183	0.00%
2023/06/15	2	51.80	2	51.75	51.70	0	4,154	0.00%
2023/06/14	12.1	52.63	8	53.86	52.40	4.1	4,132	0.10%
2023/06/13	1.5	52.97	3	52.93	53.00	-1.5	4,031	-0.04%
2023/06/12	2	51.70	5	52.38	51.90	-3	4,001	-0.07%
2023/06/09	0	0.00	1	52.50	52.50	-1	3,996	-0.03%
2023/06/08	8	52.78	0	0.00	52.40	8	3,997	0.20%
2023/06/07	3.7	53.06	11	53.22	53.00	-7.3	4,021	-0.18%
2023/06/06	2	52.90	4	52.65	52.70	-2	4,001	-0.05%
2023/06/05	3	52.97	7	52.49	52.60	-4	4,025	-0.10%
2023/06/02	4	51.53	0	0.00	51.40	4	4,000	0.10%
2023/06/01	1	51.60	12	51.75	51.60	-11	4,083	-0.27%
2023/05/31	3	51.03	0	0.00	51.20	3	4,171	0.07%
2023/05/30	11.9	51.91	17.1	51.28	51.70	-5.2	4,221	-0.12%
2023/05/29	2	49.85	3	50.23	49.90	-1	4,183	-0.02%
2023/05/26	1	49.80	3.1	49.58	49.30	-2.1	4,208	-0.05%
2023/05/25	1	49.55	0	0.00	49.80	1	4,252	0.02%
2023/05/24	1	49.75	0	0.00	49.70	1	4,264	0.02%
2023/05/23	3	49.60	1	49.55	49.55	2	4,253	0.05%
2023/05/22	2	49.10	8	49.43	49.40	-6	4,259	-0.14%
2023/05/19	2	48.50	2	48.75	48.60	0	4,270	0.00%
2023/05/18	3.1	48.43	1.1	48.53	48.45	2	4,275	0.05%
2023/05/17	1	47.80	6	48.30	48.35	-5	4,271	-0.12%
2023/05/16	0	0.00	2	47.78	47.60	-2	4,252	-0.05%
2023/05/11	3	46.55	2.2	46.80	46.65	0.8	4,283	0.02%
2023/05/10	2	47.48	12.1	47.45	47.40	-10.1	4,273	-0.24%
2023/05/09	2.1	47.70	0	0.00	47.65	2.1	4,302	0.05%
2023/05/08	9	47.84	11.1	47.75	47.60	-2.1	4,328	-0.05%
2023/05/05	10	49.25	0	0.00	49.05	10	4,276	0.23%
2023/05/02	3	50.07	2	50.20	50.10	1	4,478	0.02%
2023/04/28	2	49.73	3	50.23	49.90	-1	4,512	-0.02%
2023/04/27	6	49.19	3	49.72	49.35	3	4,492	0.07%
2023/04/26	3	49.35	3	49.52	49.50	0	4,494	0.00%
2023/04/25	5.1	50.46	0	0.00	49.70	5.1	4,496	0.11%
2023/04/24	1	51.60	10	51.61	51.60	-9	4,486	-0.20%
2023/04/21	11	51.77	3	52.47	51.00	8	4,586	0.17%
2023/04/20	8	52.54	2	52.90	52.30	6	4,709	0.13%
2023/04/19	2	53.80	12	53.82	53.60	-10	4,712	-0.21%
2023/04/18	8	54.15	4	54.38	53.90	4	4,725	0.08%
2023/04/17	2	53.70	0	0.00	53.90	2	4,702	0.04%
2023/04/14	7	53.66	5	54.28	53.80	2	4,682	0.04%
2023/04/13	5	53.32	7	53.81	53.00	-2	4,615	-0.04%
2023/04/12	4	53.35	5	53.82	53.80	-1	4,575	-0.02%
2023/04/11	1.3	53.74	9.7	53.88	54.20	-8.4	4,542	-0.18%
2023/04/10	4	52.38	14	52.13	52.20	-10	4,466	-0.22%
2023/04/07	2	52.20	0	0.00	52.40	2	4,439	0.05%
2023/04/06	4.3	52.55	0	0.00	52.30	4.3	4,413	0.10%
2023/03/31	7	54.21	7.4	53.85	53.20	-0.4	4,374	-0.01%
2023/03/30	3	53.33	2	53.70	53.10	1	4,330	0.02%
2023/03/29	37	54.49	9	54.37	53.10	28	4,316	0.65%
2023/03/28	7	53.73	25	53.96	53.30	-18	4,231	-0.43%
2023/03/27	29	55.51	9	56.10	54.00	20	4,160	0.48%
2023/03/24	6	54.38	85.2	52.81	55.70	-79.2	3,841	-2.06%
2023/03/23	10	50.84	6.2	51.43	50.70	3.8	3,376	0.11%
2023/03/22	1	49.20	20	50.84	51.00	-19	3,377	-0.56%
2023/03/21	1	49.60	11	49.47	49.25	-10	3,369	-0.30%
2023/03/20	3	48.10	6	48.74	48.80	-3	3,368	-0.09%
2023/03/17	2	48.15	0	0.00	48.25	2	3,403	0.06%
2023/03/16	5	47.65	6.4	47.90	47.75	-1.4	3,406	-0.04%
2023/03/15	2	48.10	0	0.00	48.00	2	3,425	0.06%
2023/03/14	3	48.00	3	48.50	48.15	0	3,446	0.00%
2023/03/13	10	47.93	12	48.48	48.85	-2	3,453	-0.06%
2023/03/10	19	48.98	0	0.00	48.50	19	3,450	0.55%
2023/03/09	15	50.36	1	50.40	50.00	14	3,442	0.41%
2023/03/08	7	50.97	12	50.95	51.10	-5	3,450	-0.14%
2023/03/07	1	50.00	3	50.33	50.50	-2	3,408	-0.06%
2023/03/06	15	49.92	33	50.30	50.10	-18	3,385	-0.53%
2023/03/03	1	47.45	17	47.85	48.65	-16	3,309	-0.48%
2023/03/02	13.1	46.30	0	0.00	46.45	13.1	3,204	0.41%
2023/03/01	8.1	47.47	0.2	47.40	47.15	7.9	3,136	0.25%
2023/02/24	8	49.24	1	49.15	49.15	7	3,040	0.23%
2023/02/23	6	50.32	15	50.31	50.10	-9	3,013	-0.30%
2023/02/22	7	49.16	0.1	49.35	49.15	7	2,991	0.23%
2023/02/21	4	50.13	0.4	50.18	50.10	3.6	3,012	0.12%
2023/02/20	1	50.00	6	50.35	50.40	-5	3,075	-0.16%
2023/02/17	0	0.00	5	49.68	49.80	-5	3,135	-0.16%
2023/02/16	2.1	49.40	6	49.25	49.40	-4	3,203	-0.12%
2023/02/15	3	48.38	1	48.85	48.35	2	3,309	0.06%
2023/02/14	2	48.78	0	0.00	48.70	2	3,360	0.06%
2023/02/13	3	48.45	6	48.56	48.60	-3	3,486	-0.09%
2023/02/10	11.1	48.97	1	48.60	48.60	10.1	3,575	0.28%
2023/02/09	7	49.67	1	49.50	49.50	6	3,584	0.17%
2023/02/08	8	50.38	13	50.39	50.30	-5	3,610	-0.14%
2023/02/07	6	49.48	8	50.05	50.40	-2	3,610	-0.06%
2023/02/06	4	50.53	1	50.10	50.20	3	3,620	0.08%
2023/02/03	8	50.66	0	0.00	50.50	8	3,572	0.22%
2023/02/02	14	51.18	13	51.79	51.00	1	3,538	0.03%
2023/02/01	13.1	50.51	21	50.90	51.20	-8	3,466	-0.23%
2023/01/31	6	49.98	9	50.01	50.00	-3	3,418	-0.09%
2023/01/30	3	49.18	2	49.48	49.15	1	3,377	0.03%
2023/01/17	0	0.00	2	48.90	48.75	-2	3,342	-0.06%
2023/01/16	2	48.35	1	48.50	48.75	1	3,342	0.03%
2023/01/13	8	49.03	0	0.00	48.85	8	3,331	0.24%
2023/01/12	8	49.63	2	50.40	49.30	6	3,357	0.18%
2023/01/11	7.1	50.17	9	50.57	50.20	-2	3,330	-0.06%
2023/01/10	11	49.76	23.5	49.99	50.10	-12.5	3,233	-0.39%
2023/01/09	0	0.00	16	47.71	48.35	-16	3,069	-0.52%
2023/01/06	13	46.59	1	46.35	46.25	12	3,021	0.40%
2023/01/05	1	47.80	18	47.98	48.05	-17	3,003	-0.57%
2023/01/04	0	0.00	6	45.95	46.60	-6	2,941	-0.20%
2023/01/03	0	0.00	1	45.25	45.10	-1	2,957	-0.03%
2022/12/30	3	44.72	0	0.00	44.75	3	2,972	0.10%
2022/12/29	3.1	45.07	2	44.90	44.90	1.1	2,986	0.04%
2022/12/28	2	45.85	2	45.60	45.60	0	3,008	0.00%
2022/12/26	2	46.25	22	46.34	46.40	-20	3,021	-0.66%
2022/12/22	5	46.97	1	47.35	47.05	4	3,086	0.13%
2022/12/21	3	46.97	2	47.40	47.00	1	3,128	0.03%
2022/12/20	7	47.29	1	46.75	46.75	6	3,162	0.19%
2022/12/19	2	48.07	4	48.40	48.45	-2	3,271	-0.06%
2022/12/16	1	48.10	10	48.73	48.70	-9	3,311	-0.27%
2022/12/15	7.1	48.72	4	49.14	48.85	3.1	3,281	0.09%
2022/12/14	6	48.65	8	48.95	49.20	-2	3,271	-0.06%
2022/12/13	0	0.00	14	47.90	48.25	-14	3,195	-0.44%
2022/12/12	5	45.46	5	45.75	46.10	0	3,125	0.00%
2022/12/09	8	46.78	2	47.85	46.45	6	3,163	0.19%
2022/12/07	3	46.25	5	46.26	46.10	-2	3,151	-0.06%
2022/12/06	8	47.41	0	0.00	47.10	8	3,142	0.25%
2022/12/05	1	48.20	1	48.45	48.25	0	3,117	0.00%
2022/12/02	0	0.00	8	47.76	47.70	-8	3,101	-0.26%
2022/12/01	4	47.46	0	0.00	47.30	4	3,097	0.13%
2022/11/30	1	46.10	7.5	46.60	47.00	-6.5	3,108	-0.21%
2022/11/29	3	45.15	4	45.51	45.90	-1	3,088	-0.03%
2022/11/28	2	45.45	12	45.62	45.70	-10	3,105	-0.32%
2022/11/25	5	46.25	0	0.00	45.95	5	3,133	0.16%
2022/11/24	0	0.00	4	46.56	46.50	-4	3,140	-0.13%
2022/11/23	5	45.85	0	0.00	46.00	5	3,177	0.16%
2022/11/22	0	0.00	1	45.45	45.75	-1	3,204	-0.03%
2022/11/21	1	45.50	12	45.56	45.55	-11	3,213	-0.34%
2022/11/18	6	45.98	2	45.75	45.75	4	3,220	0.12%
2022/11/17	10	46.08	3	46.48	46.50	7	3,202	0.22%
2022/11/16	9	46.08	9	46.52	46.50	0	3,187	0.00%
2022/11/15	7	45.46	8	46.04	46.20	-1	3,176	-0.03%
2022/11/14	4.1	45.85	22	45.97	46.00	-17.9	3,231	-0.55%
2022/11/11	17.1	45.17	8	45.50	44.95	9.1	3,195	0.29%
2022/11/10	4	44.15	3	44.72	44.45	1	3,173	0.03%
2022/11/09	5	44.23	10	44.18	44.25	-5	3,162	-0.16%
2022/11/08	7	43.14	38	42.23	42.95	-31	3,088	-1.00%
2022/11/07	13	40.92	9	41.09	41.65	4	3,075	0.13%
2022/11/04	21	41.47	0	0.00	41.55	21	3,092	0.68%
2022/11/03	2	42.23	1	42.65	42.30	1	3,067	0.03%
2022/11/02	3	42.67	10	42.67	42.45	-7	3,087	-0.23%
2022/11/01	1	41.20	1	41.25	41.35	0	3,085	0.00%
2022/10/31	3	40.85	0	0.00	41.10	3	3,138	0.10%
2022/10/28	3	41.58	1	40.55	40.55	2	3,167	0.06%
2022/10/27	3	42.00	5	41.98	42.60	-2	3,166	-0.06%
2022/10/26	4	41.48	0	0.00	41.25	4	3,229	0.12%
2022/10/24	1	42.75	1	43.35	42.35	0	3,269	0.00%
2022/10/21	1	42.60	0	0.00	42.15	1	3,345	0.03%
2022/10/20	9.1	42.53	7	43.01	43.30	2.1	3,516	0.06%
2022/10/19	8	43.49	2	43.85	43.20	6	3,842	0.16%
2022/10/18	4	43.31	9	43.65	43.65	-5	3,831	-0.13%
2022/10/17	2	41.80	0	0.00	43.00	2	3,842	0.05%
2022/10/14	0	0.00	11	42.79	43.00	-11	3,880	-0.28%
2022/10/13	16	41.75	10	43.00	40.55	6	3,890	0.15%
2022/10/12	2	41.75	5	42.19	42.25	-3	3,880	-0.08%
2022/10/11	4	41.78	7	42.09	41.90	-3	3,898	-0.08%
2022/10/07	1	42.90	0	0.00	43.05	1	3,897	0.03%
2022/10/06	0	0.00	3	43.73	43.50	-3	3,908	-0.08%
2022/10/05	7	43.44	4	43.70	43.25	3	3,915	0.08%
2022/10/04	3	42.68	3	42.83	43.10	0	3,920	0.00%
2022/10/03	0	0.00	1	41.40	41.65	-1	3,915	-0.03%
2022/09/30	1	40.05	6	40.59	41.45	-5	3,944	-0.13%
2022/09/29	5	40.43	4	40.75	40.90	1	3,985	0.03%
2022/09/28	7.1	40.44	1	40.75	40.05	6.1	4,056	0.15%
2022/09/27	26	40.05	10	40.73	41.70	16	4,059	0.39%
2022/09/26	10.1	41.48	10.3	41.60	40.20	-0.2	4,066	0.00%
2022/09/23	12.3	44.41	4	43.90	43.90	8.3	4,046	0.21%
2022/09/22	1	44.75	10	45.12	45.45	-9	4,042	-0.22%
2022/09/21	12	45.86	3	45.90	45.65	9	4,062	0.22%
2022/09/20	1	46.40	6	46.35	46.30	-5	4,082	-0.12%
2022/09/19	1	46.25	3	46.33	46.25	-2	4,136	-0.05%
2022/09/16	5	47.13	2	46.85	46.85	3	4,217	0.07%
2022/09/15	6	48.02	0	0.00	47.80	6	4,268	0.14%
2022/09/14	9	47.98	3	47.73	48.15	6	4,373	0.14%
2022/09/13	11	49.10	5	49.15	48.75	6	4,449	0.13%
2022/09/12	2	49.25	5	49.65	49.35	-3	4,608	-0.07%
2022/09/08	3	48.60	2	48.63	48.85	1	4,719	0.02%
2022/09/07	1	48.15	1	48.00	48.15	0	4,792	0.00%
2022/09/06	15	49.11	1	48.55	48.50	14	4,851	0.29%
2022/09/05	6	50.25	0	0.00	50.10	6	4,850	0.12%
2022/09/02	1	51.00	0	0.00	50.80	1	4,900	0.02%
2022/09/01	3	51.47	3	51.87	51.60	0	4,929	0.00%
2022/08/31	1.5	51.80	1	51.90	51.60	0.5	4,911	0.01%
2022/08/30	2	51.25	8	51.00	51.40	-6	4,966	-0.12%
2022/08/29	9	49.87	0	0.00	49.90	9	4,957	0.18%
2022/08/26	3.1	51.96	4	52.38	51.60	-0.9	4,968	-0.02%
2022/08/25	0	0.00	1	51.90	51.80	-1	5,039	-0.02%
2022/08/24	0	0.00	2	50.60	50.60	-2	5,118	-0.04%
2022/08/23	0.1	50.80	1	51.00	50.90	-0.9	5,206	-0.02%
2022/08/22	13.1	51.61	0	0.00	51.30	13.1	5,278	0.25%
2022/08/19	7	52.59	271	52.63	52.70	-264	5,298	-4.98%	大賣/鉅額交易
2022/08/18	147	51.56	10	52.10	51.30	137	5,309	2.58%	大買/鉅額交易
2022/08/17	11	51.79	103	52.02	52.30	-92	5,316	-1.73%	大賣/
2022/08/16	22	51.00	167	51.42	51.40	-145	5,307	-2.73%	大賣/鉅額交易
2022/08/15	53.1	51.08	11	51.05	51.30	42.1	5,343	0.79%
2022/08/12	1	50.00	135	50.04	50.40	-134	5,469	-2.45%	大賣/鉅額交易
2022/08/11	51	48.77	51	48.88	49.10	0	5,628	0.00%
2022/08/10	1	46.85	62	47.83	47.60	-61	5,761	-1.06%
2022/08/09	7.2	47.02	3	47.15	47.35	4.2	5,969	0.07%
2022/08/08	59	47.40	44.8	47.50	47.65	14.3	6,011	0.24%
2022/08/05	1	48.15	53	48.12	48.35	-52	6,018	-0.86%
2022/08/04	59	47.27	6	47.24	47.50	53	6,038	0.88%
2022/08/03	3	47.02	2	47.55	46.95	1	6,057	0.02%
2022/08/02	23	48.05	12	47.59	47.50	11	6,116	0.18%
2022/08/01	74	49.17	2	49.40	49.45	72	6,186	1.16%
2022/07/29	55	49.39	5	49.59	49.45	50	6,219	0.80%
2022/07/28	88	49.23	2	48.70	48.70	86	6,266	1.37%
2022/07/27	87	49.51	6	49.58	49.65	81	6,253	1.30%
2022/07/26	155	52.27	12	52.73	51.60	143	6,171	2.32%	大買/鉅額交易
2022/07/25	0	0.00	7	51.27	51.60	-7	5,855	-0.12%
2022/07/22	11	51.21	8	51.38	51.20	3	5,928	0.05%
2022/07/21	0	0.00	18	51.31	51.70	-18	6,093	-0.30%
2022/07/20	6	50.80	3	50.87	50.60	3	6,118	0.05%
2022/07/19	10	50.31	4	50.31	50.50	6	6,239	0.10%
2022/07/18	1.2	50.01	0	0.00	50.40	1.2	6,351	0.02%
2022/07/15	2.1	48.56	3	48.98	49.30	-0.9	6,377	-0.01%
2022/07/14	1	47.10	8	48.23	48.55	-7	6,424	-0.11%
2022/07/13	3	47.43	2	47.55	47.35	1	6,440	0.02%
2022/07/12	1	46.30	0	0.00	46.10	1	6,520	0.02%
2022/07/11	0	0.00	3	48.70	48.55	-3	6,623	-0.05%
2022/07/08	9	48.28	9	48.52	48.50	0	6,674	0.00%
2022/07/07	7	47.32	12	46.83	47.85	-5	6,678	-0.07%
2022/07/06	19	46.89	6	45.98	45.65	13	6,726	0.19%
2022/07/05	21.1	47.79	20	48.21	48.60	1.1	6,922	0.02%
2022/07/04	8	48.02	9	48.61	47.75	-1	6,924	-0.01%
2022/07/01	59	48.81	23	49.89	47.55	36	6,997	0.51%
2022/06/30	12	50.96	42	51.24	50.70	-30	6,946	-0.43%
2022/06/29	17	52.43	12	52.69	52.60	5	6,934	0.07%
2022/06/28	2	52.25	27	52.64	52.40	-25	6,962	-0.36%
2022/06/27	27	51.99	1	52.40	52.10	26	7,128	0.36%
2022/06/24	4	51.73	14	51.51	51.00	-10	7,542	-0.13%
2022/06/23	3	50.03	25	49.32	49.45	-22	7,530	-0.29%
2022/06/22	25	50.16	11	49.73	49.70	14	7,538	0.19%
2022/06/21	2	51.00	9	51.81	52.00	-7	7,515	-0.09%
2022/06/20	24	50.33	32	50.36	49.30	-8	7,558	-0.11%
2022/06/17	34	52.25	6	52.62	52.10	28	7,487	0.37%
2022/06/16	26.6	54.21	15	54.37	53.90	11.6	7,518	0.15%
2022/06/15	6	56.95	4	56.75	56.50	2	7,647	0.03%
2022/06/14	2	57.25	0	0.00	57.40	2	7,829	0.03%
2022/06/13	5	57.64	219	57.64	57.50	-214	7,996	-2.68%	大賣/鉅額交易
2022/06/10	104	59.61	3	59.73	59.60	101	8,249	1.22%	大買/鉅額交易
2022/06/09	1.1	60.54	3	60.77	60.70	-1.9	8,367	-0.02%
2022/06/08	47	60.66	4	61.38	60.40	43	8,512	0.51%
2022/06/07	3.2	61.72	3	61.80	61.90	0.2	8,811	0.00%
2022/06/06	14	62.14	0	0.00	62.60	14	9,027	0.16%
2022/06/02	12.2	62.68	25	62.50	62.30	-12.9	9,578	-0.13%
2022/06/01	110	63.18	1	63.10	62.90	109	10,022	1.09%	大買/鉅額交易
2022/05/31	4	63.93	4	64.30	63.50	0	10,685	0.00%
2022/05/30	2	63.60	36	64.36	64.10	-34	10,894	-0.31%
2022/05/27	3	63.10	5	63.44	63.00	-2	11,305	-0.02%
2022/05/26	12	62.92	8	63.51	62.50	4	11,909	0.03%
2022/05/25	32	62.67	8	62.43	62.60	24	13,324	0.18%
2022/05/24	31	61.73	1	61.40	61.40	30	13,840	0.22%
2022/05/23	8	62.50	27	63.23	62.50	-19	14,306	-0.13%
2022/05/20	21	62.76	3	62.87	63.00	18	15,161	0.12%
2022/05/19	28	62.74	53	62.41	63.80	-25	15,365	-0.16%
2022/05/18	15	61.99	2	62.30	61.80	13	15,854	0.08%
2022/05/17	14.1	60.83	170.9	60.93	62.50	-156.8	16,321	-0.96%	大賣/鉅額交易
2022/05/16	72	59.49	101	60.29	59.60	-29	17,397	-0.17%	大賣/
2022/05/13	0	0.00	189.2	59.00	59.10	-189.2	18,237	-1.04%	大賣/鉅額交易
2022/05/12	115	58.04	8	58.48	57.50	107	18,911	0.57%	大買/鉅額交易
2022/05/11	99	57.98	4	58.33	58.00	95	19,436	0.49%
2022/05/10	23	56.15	12	58.25	58.90	11	20,231	0.05%
2022/05/09	115.2	58.88	1	58.30	57.10	114.2	21,633	0.53%	大買/鉅額交易
2022/05/06	3.3	60.16	52	60.78	60.80	-48.7	22,152	-0.22%
2022/05/05	53	60.34	62	60.80	60.60	-9	22,940	-0.04%
2022/05/04	88	59.92	0	0.00	59.60	88	23,710	0.37%
2022/05/03	13	59.84	266.8	60.26	60.50	-253.8	24,349	-1.04%	大賣/鉅額交易
2022/04/29	93.1	58.92	4	59.10	58.70	89.1	25,173	0.35%
2022/04/28	7.1	58.95	6	58.93	58.90	1.1	25,896	0.00%
2022/04/27	9.1	56.97	19.4	57.69	57.90	-10.3	27,075	-0.04%
2022/04/26	2	59.75	7	60.00	59.20	-5	28,268	-0.02%
2022/04/25	211.3	59.66	6	59.38	59.10	205.3	29,290	0.70%	大買/鉅額交易
2022/04/22	106.3	62.00	155	62.69	62.10	-48.7	30,060	-0.16%	大買/大賣/
2022/04/21	5	61.94	2	62.35	62.10	3	30,703	0.01%
2022/04/20	107.8	62.08	1	62.40	62.10	106.8	31,446	0.34%	大買/鉅額交易
2022/04/19	5	62.80	2	63.55	62.40	3	32,364	0.01%
2022/04/18	16.3	62.18	15	62.38	62.30	1.3	33,514	0.00%
2022/04/15	33	63.54	3	63.23	62.90	30	34,592	0.09%
2022/04/14	10.3	65.28	1	65.10	65.50	9.3	35,611	0.03%
2022/04/13	4	65.50	8	65.73	65.80	-4	36,100	-0.01%
2022/04/12	11	65.05	4	65.87	64.80	7	36,756	0.02%
2022/04/11	31.3	66.40	13	66.30	65.50	18.3	36,704	0.05%
2022/04/08	1.5	68.43	1	68.50	68.60	0.5	36,499	0.00%
2022/04/07	16.1	69.07	124	70.52	68.40	-107.9	36,448	-0.30%	大賣/鉅額交易
2022/04/06	85	70.11	3	70.43	70.40	82	36,319	0.23%
2022/04/01	33	70.85	6	71.07	71.20	27	36,277	0.07%
2022/03/31	10	71.57	9	72.21	71.50	1	36,243	0.00%
2022/03/30	26	72.91	13	72.88	72.20	13	36,175	0.04%
2022/03/29	42	73.63	86	73.72	73.90	-44	35,984	-0.12%
2022/03/28	8	69.68	1	69.40	69.80	7	35,529	0.02%
2022/03/25	20.2	71.37	11	70.73	70.70	9.2	35,455	0.03%
2022/03/24	11	71.43	12	71.63	72.10	-1	35,367	0.00%
2022/03/23	9	71.88	8	72.30	71.60	1	35,323	0.00%
2022/03/22	13.1	71.66	5	72.12	71.80	8.1	35,238	0.02%
2022/03/21	7.1	72.09	13	72.02	72.30	-5.9	35,157	-0.02%
2022/03/18	51.4	71.21	49	71.55	71.80	2.4	35,096	0.01%
2022/03/17	15	70.96	132	70.85	71.60	-117	34,960	-0.33%	大賣/鉅額交易
2022/03/16	66.2	69.31	66	70.15	68.50	0.2	34,790	0.00%
2022/03/15	87.2	68.85	21	68.97	69.40	66.2	34,637	0.19%
2022/03/14	36.2	71.59	19	71.79	71.20	17.2	34,394	0.05%
2022/03/11	3.2	71.02	4	71.55	71.10	-0.8	34,263	0.00%
2022/03/10	72.4	70.84	160	71.60	71.00	-87.6	34,145	-0.26%	大賣/
2022/03/09	37.2	69.57	16.2	69.82	69.90	21	33,836	0.06%
2022/03/08	126.1	70.32	30.1	70.36	68.60	95.9	33,819	0.28%	大買/
2022/03/07	45.6	71.54	51.2	71.72	71.30	-5.5	33,300	-0.02%
2022/03/04	157.1	75.40	36	75.95	74.30	121.1	32,853	0.37%	大買/鉅額交易
2022/03/03	35	79.16	35	79.15	78.70	0	32,178	0.00%
2022/03/02	74.4	78.01	24	78.36	78.50	50.4	31,991	0.16%
2022/03/01	46.3	79.49	42	79.50	80.10	4.3	31,546	0.01%
2022/02/25	153.8	81.65	116	80.04	79.00	37.8	30,972	0.12%	大買/大賣/
2022/02/24	34	87.21	6	87.43	85.80	28	29,671	0.09%
2022/02/23	20	88.75	134	89.24	90.30	-114	29,280	-0.39%	大賣/鉅額交易
2022/02/22	145.4	88.47	27	88.13	86.90	118.4	28,803	0.41%	大買/鉅額交易
2022/02/21	20	88.98	9	88.98	88.40	11	27,971	0.04%
2022/02/18	76.1	89.62	56.4	89.75	90.30	19.7	27,695	0.07%
2022/02/17	39	92.52	26.8	92.67	92.00	12.2	27,061	0.05%
2022/02/16	78.2	94.70	67.1	94.65	91.80	11.2	26,492	0.04%
2022/02/15	44	98.10	42	97.89	95.30	2	25,583	0.01%
2022/02/14	104	98.76	97	98.38	100.00	7	25,125	0.03%	大買/
2022/02/11	22	101.77	34.5	101.06	100.00	-12.5	24,836	-0.05%
2022/02/10	65.1	101.52	26	101.79	101.00	39.1	24,267	0.16%
2022/02/09	47	97.71	66.8	100.07	103.50	-19.8	23,517	-0.08%
2022/02/08	49.1	94.31	65.4	94.04	94.80	-16.3	22,098	-0.07%
2022/02/07	34	93.15	32.2	93.07	93.40	1.8	21,517	0.01%
2022/01/26	34.8	89.81	31.5	88.74	90.00	3.3	20,715	0.02%
2022/01/25	23	89.62	14	89.41	86.60	9	20,009	0.04%
2022/01/24	31.2	91.97	32.1	91.64	90.80	-0.9	19,444	0.00%
2022/01/21	35	94.31	20	93.64	91.80	15	18,561	0.08%
2022/01/20	58	95.48	59	95.72	96.50	-1	17,831	-0.01%
2022/01/19	30	94.46	72.4	95.17	95.90	-42.4	16,595	-0.26%
2022/01/18	118.2	94.50	128.5	93.35	91.60	-10.3	15,243	-0.07%	大買/大賣/
2022/01/17	63.5	91.73	42.2	91.92	94.20	21.3	14,151	0.15%
2022/01/14	40.1	88.01	23.2	88.31	88.00	16.9	13,253	0.13%
2022/01/13	35.3	91.51	62	89.67	88.60	-26.7	12,515	-0.21%
2022/01/12	60	94.91	54.5	93.85	92.70	5.5	11,747	0.05%
2022/01/11	62.5	93.73	48.6	93.78	92.70	13.9	10,845	0.13%
2022/01/10	52.4	92.30	74.1	93.33	94.20	-21.7	9,689	-0.22%
2022/01/07	34	88.44	80.7	88.34	89.10	-46.7	8,554	-0.55%
2022/01/06	54	83.83	30	84.87	85.20	24	7,408	0.32%
2022/01/05	53	81.84	68.1	82.53	84.10	-15.1	6,874	-0.22%
2022/01/04	8	78.76	12	79.22	79.40	-4	6,190	-0.06%
2022/01/03	2	78.15	18	78.43	79.00	-16	6,155	-0.26%
2021/12/30	8	76.74	0	0.00	76.70	8	6,102	0.13%
2021/12/29	0	0.00	4	77.45	77.10	-4	6,164	-0.06%
2021/12/28	10	77.23	9	77.43	76.70	1	6,198	0.02%
2021/12/27	0	0.00	19.1	77.46	77.50	-19.1	6,224	-0.31%
2021/12/24	4	76.30	0	0.00	76.20	4	6,253	0.06%
2021/12/23	8	76.36	2	76.60	76.80	6	6,263	0.10%
2021/12/22	1.5	75.97	0	0.00	75.90	1.5	6,285	0.02%
2021/12/21	0	76.10	5	76.00	76.00	-5	6,286	-0.08%
2021/12/20	3.2	75.88	0	0.00	75.80	3.2	6,313	0.05%
2021/12/17	17.1	76.75	0	0.00	76.50	17.1	6,360	0.27%
2021/12/16	1	77.90	5.1	77.97	78.10	-4.1	6,379	-0.06%
2021/12/15	4	76.60	2	77.20	76.90	2	6,387	0.03%
2021/12/14	15.6	77.36	0	0.00	76.80	15.6	6,431	0.24%
2021/12/13	2	78.70	24	78.91	79.50	-22	6,391	-0.34%
2021/12/10	7	77.24	2	77.80	77.30	5	6,414	0.08%
2021/12/09	19	78.87	10	79.54	78.50	9	6,350	0.14%
2021/12/08	12	78.62	3	80.30	78.30	9	6,306	0.14%
2021/12/07	5	79.28	0	0.00	79.30	5	6,251	0.08%
2021/12/06	6	80.10	12.3	80.01	80.20	-6.3	6,240	-0.10%
2021/12/03	10	80.01	6	80.77	79.40	4	6,300	0.06%
2021/12/02	12	80.23	10	80.60	79.10	2	6,285	0.03%
2021/12/01	3.4	78.70	13.1	79.24	79.60	-9.8	6,132	-0.16%
2021/11/30	0	0.00	14	77.79	77.40	-14	6,133	-0.23%
2021/11/29	7.2	74.74	14.8	75.24	75.30	-7.6	6,152	-0.12%
2021/11/26	17.1	76.42	15	76.06	76.00	2.1	6,160	0.03%
2021/11/25	6	77.92	1	78.20	78.00	5	6,182	0.08%
2021/11/24	20	79.04	1	78.90	78.70	19	6,157	0.31%
2021/11/23	23	81.84	17	82.48	80.20	6	6,120	0.10%
2021/11/22	5	80.58	39	80.77	80.40	-34	5,966	-0.57%
2021/11/19	6	79.05	4	79.65	79.00	2	5,948	0.03%
2021/11/18	3	79.33	24	79.45	79.10	-21	6,018	-0.35%
2021/11/17	1	78.20	9	78.82	78.70	-8	6,031	-0.13%
2021/11/16	18	77.82	7	78.57	77.30	11	6,117	0.18%
2021/11/15	7.2	77.79	4	78.80	77.50	3.2	6,384	0.05%
2021/11/12	49.1	79.19	10	79.25	77.00	39.1	6,765	0.58%
2021/11/11	27	80.13	29	80.72	80.90	-2	6,873	-0.03%
2021/11/10	11.3	78.93	32	78.89	80.90	-20.7	6,888	-0.30%
2021/11/09	2	75.80	3	76.80	75.90	-1	7,171	-0.01%
2021/11/08	14	74.96	13	75.68	76.60	1	7,199	0.01%
2021/11/05	2	76.20	4	77.03	76.90	-2	7,218	-0.03%
2021/11/04	5	76.72	8	77.34	76.50	-3	7,294	-0.04%
2021/11/03	0	0.00	5	75.80	76.10	-5	7,374	-0.07%
2021/11/02	12	76.05	2	77.20	74.80	10	7,505	0.13%
2021/11/01	0	75.90	11	75.41	76.80	-11	7,560	-0.15%
2021/10/29	4	73.03	1	73.70	73.00	3	7,549	0.04%
2021/10/28	2	73.10	4	73.53	73.10	-2	7,627	-0.03%
2021/10/27	1	73.20	8	72.88	72.90	-7	7,781	-0.09%
2021/10/26	3	72.43	0	0.00	71.60	3	8,181	0.04%
2021/10/25	1	72.50	1	72.90	72.80	0	8,451	0.00%
2021/10/22	5	72.66	40	71.86	72.60	-35	8,606	-0.41%
2021/10/21	6	71.67	4	72.03	71.80	2	8,948	0.02%
2021/10/20	4	72.18	4.1	72.57	72.60	-0.1	9,167	0.00%
2021/10/19	1	71.10	5	72.26	72.50	-4	9,722	-0.04%
2021/10/18	0.1	70.00	0	0.00	70.20	0.1	9,712	0.00%
2021/10/15	1	70.10	7.8	69.52	70.40	-6.8	9,721	-0.07%
2021/10/14	0.8	67.36	6	67.32	67.50	-5.2	9,735	-0.05%
2021/10/13	8	67.21	4	67.15	66.90	4	9,760	0.04%
2021/10/12	3	67.97	0	0.00	67.90	3	9,755	0.03%
2021/10/08	3	69.57	6	69.38	69.40	-3	9,755	-0.03%
2021/10/07	1	68.70	9	68.48	69.00	-8	9,784	-0.08%
2021/10/06	9	66.87	3	67.63	67.00	6	9,789	0.06%
2021/10/05	2	65.90	5	67.18	68.90	-3	9,772	-0.03%
2021/10/04	4.1	67.38	3	68.60	67.10	1.1	9,757	0.01%
2021/10/01	8.2	69.16	2	69.20	68.10	6.2	9,712	0.06%
2021/09/30	4	69.83	7	70.27	71.00	-3	9,687	-0.03%
2021/09/29	7	69.77	52.2	69.86	70.00	-45.2	9,686	-0.47%
2021/09/28	6	71.43	1	71.59	71.20	5	9,674	0.05%
2021/09/27	2	72.70	1	72.66	72.30	1	9,687	0.01%
2021/09/24	2.1	72.11	15	72.03	72.40	-12.9	9,693	-0.13%
2021/09/23	13	69.94	13	70.09	69.60	0	9,649	0.00%
2021/09/22	13.1	69.78	1	69.90	69.80	12.1	9,632	0.13%
2021/09/17	14	70.39	11	71.29	71.80	3	9,625	0.03%
2021/09/16	4.1	71.53	3	71.30	71.10	1.1	9,620	0.01%
2021/09/15	14.2	72.44	2	71.80	71.80	12.2	9,620	0.13%
2021/09/14	3	73.00	6	73.65	73.80	-3	9,572	-0.03%
2021/09/13	1	73.90	0	0.00	73.10	1	9,618	0.01%
2021/09/10	0	0.00	1	73.60	73.80	-1	9,745	-0.01%
2021/09/09	5.1	71.76	17	72.55	72.80	-11.9	9,923	-0.12%
2021/09/08	24.1	72.41	8	73.08	72.00	16.1	10,010	0.16%
2021/09/07	9	74.36	4	74.60	74.30	5	9,933	0.05%
2021/09/06	13.2	74.95	4	74.50	74.20	9.2	9,903	0.09%
2021/09/03	4.1	76.15	4.2	76.58	76.60	-0.1	9,837	0.00%
2021/09/02	9.3	77.51	4	78.48	76.80	5.3	9,771	0.05%
2021/09/01	3	76.47	16	77.28	78.30	-13	9,711	-0.13%
2021/08/31	6	77.15	7.2	77.36	77.30	-1.2	9,659	-0.01%
2021/08/30	0.1	76.10	0	0.00	76.30	0.1	9,577	0.00%
2021/08/27	3	74.97	7	75.79	76.10	-4	9,578	-0.04%
2021/08/26	7.1	75.64	4	76.15	75.20	3.1	9,574	0.03%
2021/08/25	6	75.82	7.4	76.41	76.50	-1.4	9,540	-0.01%
2021/08/24	9.2	75.21	6	74.15	73.90	3.2	9,429	0.03%
2021/08/23	5.1	74.46	4	75.05	75.70	1.1	9,357	0.01%
2021/08/20	15	73.78	9	74.10	73.30	6	9,330	0.06%
2021/08/19	49.2	77.39	13	77.02	74.90	36.2	9,186	0.39%
2021/08/18	45.1	80.24	36	80.37	81.20	9.1	8,892	0.10%
2021/08/17	18	84.15	21.2	84.49	84.00	-3.2	8,497	-0.04%
2021/08/16	17.2	82.43	28.1	82.99	83.90	-11	8,034	-0.14%
2021/08/13	19	81.72	60	82.56	81.40	-41	7,646	-0.54%
2021/08/12	7	74.70	8	75.58	76.00	-1	7,064	-0.01%
2021/08/11	4.1	74.54	4	74.88	73.90	0.1	7,098	0.00%
2021/08/10	24	75.00	21	75.25	74.90	3	7,179	0.04%
2021/08/09	16	79.04	2	80.40	77.40	14	7,331	0.19%
2021/08/06	26	81.63	5	81.11	80.80	21	7,261	0.29%
2021/08/05	21	84.68	19.1	84.81	84.00	1.9	7,248	0.03%
2021/08/04	2	83.60	6	84.37	84.40	-4	7,301	-0.05%
2021/08/03	7	83.86	3	84.90	83.50	4	7,288	0.05%
2021/08/02	8	83.33	29	83.89	84.30	-21	7,256	-0.29%
2021/07/30	43.2	83.58	12.4	84.92	82.00	30.8	7,091	0.43%
2021/07/29	12	82.39	50	83.08	83.80	-38	6,713	-0.57%
2021/07/28	15.1	79.76	23	79.05	79.40	-8	6,486	-0.12%
2021/07/27	27	82.41	40.2	83.27	81.70	-13.2	6,537	-0.20%
2021/07/26	23	81.28	22.5	81.62	82.30	0.5	6,339	0.01%
2021/07/23	15	80.24	46.7	80.65	80.20	-31.7	6,147	-0.51%
2021/07/22	9	74.90	13	74.95	75.20	-4	5,639	-0.07%
2021/07/21	4	72.98	16	71.26	71.20	-12	5,646	-0.21%
2021/07/20	2.2	72.81	0	0.00	72.10	2.2	5,685	0.04%
2021/07/19	4	75.20	8	74.88	74.80	-4	5,711	-0.07%
2021/07/16	4	75.48	5.1	76.34	76.00	-1.1	5,860	-0.02%
2021/07/15	5.2	75.87	0	0.00	76.00	5.2	6,155	0.08%
2021/07/14	7	76.80	3	75.97	75.90	4	6,469	0.06%
2021/07/13	4	78.30	2	79.05	77.50	2	6,575	0.03%
2021/07/12	0	0.00	17	78.18	78.30	-17	6,607	-0.26%
2021/07/09	6	76.67	4	76.70	76.30	2	6,595	0.03%
2021/07/08	3	77.20	0	0.00	77.10	3	6,723	0.04%
2021/07/07	4.1	77.61	2	77.40	77.00	2.1	6,822	0.03%
2021/07/06	2	78.40	6	78.82	78.00	-4	6,965	-0.06%
2021/07/05	10.2	78.95	7	79.27	79.10	3.2	7,200	0.04%
2021/07/02	0.5	77.50	2	78.35	77.80	-1.5	7,272	-0.02%
2021/07/01	6.1	77.49	2.5	76.70	76.70	3.6	7,342	0.05%
2021/06/30	0.1	78.10	2	78.85	78.50	-1.9	7,399	-0.03%
2021/06/29	6	77.67	4	77.65	77.50	2	7,484	0.03%
2021/06/28	9	78.37	0	0.00	78.20	9	7,517	0.12%
2021/06/25	5	79.98	3.3	80.69	79.60	1.7	7,529	0.02%
2021/06/24	0	0.00	1	80.60	79.70	-1	7,529	-0.01%
2021/06/23	3	79.43	4	79.68	79.40	-1	7,520	-0.01%
2021/06/22	4	79.30	0	0.00	79.40	4	7,527	0.05%
2021/06/21	1	80.20	10.2	80.44	79.70	-9.2	7,593	-0.12%
2021/06/18	20.2	80.08	6.2	80.60	78.20	14	7,613	0.18%
2021/06/17	5	77.22	23	78.08	80.00	-18	7,505	-0.24%
2021/06/16	1.1	77.08	4	77.25	76.60	-2.9	7,592	-0.04%
2021/06/15	0	0.00	20.2	77.04	77.50	-20.2	7,667	-0.26%
2021/06/11	2	75.60	2	75.85	76.30	0	7,731	0.00%
2021/06/10	1.3	74.78	11	75.29	75.20	-9.7	7,783	-0.12%
2021/06/09	7	74.97	0.2	75.40	74.60	6.9	7,867	0.09%
2021/06/08	7	77.09	0	0.00	76.10	7	7,877	0.09%
2021/06/07	7	75.00	16	76.07	77.00	-9	7,884	-0.11%
2021/06/04	6	75.35	4	76.05	75.10	2	7,892	0.03%
2021/06/03	7	76.79	7	77.53	76.50	0	7,972	0.00%
2021/06/02	9.1	75.39	15	76.20	76.30	-5.9	8,151	-0.07%
2021/06/01	5	76.08	11	76.87	75.90	-6	8,275	-0.07%
2021/05/31	13	75.28	6.1	75.79	75.50	6.9	8,555	0.08%
2021/05/28	7	74.92	13.1	74.45	76.00	-6.1	9,043	-0.07%
2021/05/27	2	72.50	4	73.28	73.10	-2	9,086	-0.02%
2021/05/26	8	73.03	12	72.48	73.10	-4	9,156	-0.04%
2021/05/25	8	70.91	2	71.05	70.80	6	9,256	0.06%
2021/05/24	3	68.77	3	69.53	70.90	0	9,310	0.00%
2021/05/21	15	69.59	12	69.72	69.30	3	9,384	0.03%
2021/05/20	8.1	68.16	30	68.88	69.10	-21.9	9,449	-0.23%
2021/05/19	9.1	66.65	5	67.48	66.80	4.1	9,421	0.04%
2021/05/18	30	65.18	4.3	66.81	68.20	25.7	9,433	0.27%
2021/05/17	15	64.98	53	60.75	64.80	-38	9,396	-0.40%
2021/05/14	6	62.88	2	64.20	61.80	4	9,156	0.04%
2021/05/13	32.7	61.21	10	60.83	61.80	22.7	9,102	0.25%
2021/05/12	60.1	66.17	10.2	65.96	64.20	49.9	9,007	0.55%
2021/05/11	21.2	71.68	43.2	72.51	71.20	-22	8,858	-0.25%
2021/05/10	0	0.00	15	75.62	76.30	-15	8,857	-0.17%
2021/05/07	18	74.27	2	74.50	74.90	16	8,907	0.18%
2021/05/06	22.1	72.63	74	72.95	72.90	-51.9	9,028	-0.57%
2021/05/05	22.1	72.88	2	74.10	72.00	20.1	9,040	0.22%
2021/05/04	38.6	75.14	12.2	74.81	73.00	26.4	9,100	0.29%
2021/05/03	57.2	78.30	5.5	78.44	77.90	51.7	9,052	0.57%
2021/04/29	32.1	80.83	23.7	80.88	80.80	8.3	9,174	0.09%
2021/04/28	18	81.32	8	81.35	81.30	10	9,278	0.11%
2021/04/27	14.3	81.69	5	82.52	81.70	9.3	9,791	0.09%
2021/04/26	40.1	82.34	1.1	82.24	82.10	39	9,888	0.39%
2021/04/23	3	82.93	1	83.00	82.70	2	9,983	0.02%
2021/04/22	47.5	83.48	81.1	83.32	82.30	-33.6	10,015	-0.34%
2021/04/21	35.4	84.46	12	86.01	83.40	23.4	9,934	0.24%
2021/04/20	21.2	86.13	20.7	85.93	86.00	0.6	9,803	0.01%
2021/04/19	64.2	84.06	45	83.54	84.00	19.2	9,789	0.20%
2021/04/16	18	82.11	1	82.90	81.90	17	9,788	0.17%
2021/04/15	1	81.70	1	81.50	82.20	0	9,946	0.00%
2021/04/14	14.4	81.00	12	81.98	81.20	2.4	10,053	0.02%
2021/04/13	19	81.78	7	81.99	81.60	12	10,045	0.12%
2021/04/12	35.4	83.35	41	82.84	82.30	-5.7	10,087	-0.06%
2021/04/09	26.5	83.96	18	84.63	83.60	8.5	10,053	0.08%
2021/04/08	18.1	83.39	3	83.43	82.90	15.1	9,934	0.15%
2021/04/07	51.2	82.66	15	82.40	82.70	36.2	9,982	0.36%
2021/04/06	47.2	82.72	6	83.12	82.90	41.2	10,037	0.41%
2021/04/01	29.3	81.67	37.5	82.45	81.70	-8.2	10,090	-0.08%
2021/03/31	15	82.32	2	82.30	82.10	13	10,134	0.13%
2021/03/30	6	83.07	22	83.05	83.00	-16	10,210	-0.16%
2021/03/29	11	84.00	1	84.00	83.50	10	10,311	0.10%
2021/03/26	1	83.30	4	83.48	84.30	-3	10,426	-0.03%
2021/03/25	8.1	83.25	2	83.10	83.00	6.1	10,576	0.06%
2021/03/24	4.3	83.34	5	83.20	83.10	-0.7	10,717	-0.01%
2021/03/23	18	84.80	13	86.19	84.10	5	10,757	0.05%
2021/03/22	5	83.16	0	0.00	84.50	5	10,753	0.05%
2021/03/19	18	83.84	1	84.40	83.70	17	10,853	0.16%
2021/03/18	2.1	85.87	4	85.78	85.70	-1.9	10,791	-0.02%
2021/03/17	10.1	85.20	11	85.61	84.80	-1	10,871	-0.01%
2021/03/16	4.1	84.62	5	84.84	85.00	-0.9	10,968	-0.01%
2021/03/15	12.1	85.36	29	84.97	84.70	-16.9	11,109	-0.15%
2021/03/12	6.1	83.44	0	0.00	83.70	6.1	11,217	0.05%
2021/03/11	3.1	83.36	5	83.68	83.80	-1.9	11,408	-0.02%
2021/03/10	9	82.63	3	82.73	82.50	6	11,617	0.05%
2021/03/09	9.1	82.09	2	82.65	82.30	7.1	11,808	0.06%
2021/03/08	23	84.41	8	84.58	83.10	15	11,923	0.13%
2021/03/05	12.5	86.45	2	86.60	86.00	10.5	11,813	0.09%
2021/03/04	9.2	88.13	15	88.51	88.00	-5.9	11,800	-0.05%
2021/03/03	17.2	87.91	50.1	86.68	86.90	-32.9	11,497	-0.29%
2021/03/02	21.1	85.88	0	0.00	84.70	21.1	10,728	0.20%
2021/02/26	4.1	84.95	4	85.05	85.80	0.1	10,785	0.00%
2021/02/25	6.4	86.04	5.6	86.14	86.10	0.8	10,882	0.01%
2021/02/24	7.5	85.91	14	86.25	85.50	-6.6	10,861	-0.06%
2021/02/23	9.2	85.22	2	85.70	85.50	7.2	10,941	0.07%
2021/02/22	9	85.02	15	85.05	85.20	-6	11,050	-0.05%
2021/02/19	18	84.51	7	84.36	84.00	11	11,093	0.10%
2021/02/18	3	84.00	6.8	83.94	83.80	-3.8	11,244	-0.03%
2021/02/17	14	83.42	3	83.43	84.20	11	11,427	0.10%
2021/02/05	1	80.50	1	81.20	80.60	0	11,468	0.00%
2021/02/04	3.5	80.20	0	0.00	80.00	3.5	11,811	0.03%
2021/02/03	5	81.00	5	80.80	80.40	0	12,214	0.00%
2021/02/02	6	81.35	2.5	81.05	81.20	3.5	12,580	0.03%
2021/02/01	7	81.00	8	82.10	80.80	-1	12,892	-0.01%
2021/01/29	16	83.08	1.2	83.43	82.50	14.8	13,188	0.11%
2021/01/28	17	82.82	0	0.00	83.10	17	13,491	0.13%
2021/01/27	1	83.50	1.2	84.05	84.90	-0.2	13,657	0.00%
2021/01/26	19	84.71	2	85.80	83.80	17	14,290	0.12%
2021/01/25	13	86.24	5	87.70	86.20	8	14,724	0.05%
2021/01/22	6	87.67	6.5	87.62	88.30	-0.5	15,040	0.00%
2021/01/21	12.6	85.84	5.2	85.85	85.20	7.4	14,644	0.05%
2021/01/20	25	85.95	38	86.81	85.00	-13	14,981	-0.09%
2021/01/19	1	83.98	5	82.94	84.00	-4	12,243	-0.03%
2021/01/18	0	0.00	5	81.56	82.30	-5	12,257	-0.04%
2021/01/15	9	80.31	15	81.30	79.90	-6	12,353	-0.05%
2021/01/14	4.3	82.14	6	82.40	82.30	-1.8	13,122	-0.01%
2021/01/13	4.6	79.89	19	80.19	80.50	-14.4	14,496	-0.10%
2021/01/12	24.7	79.32	14	78.61	77.40	10.7	15,443	0.07%
2021/01/11	9.1	83.06	8.1	83.24	82.80	1	13,101	0.01%
2021/01/08	5.1	84.54	3.5	85.04	84.50	1.6	15,124	0.01%