富采 (3714)-元大-北府券商分點個股進出

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
43.20
漲跌
▲0.35
漲幅
+0.82%
成交量
2,890張
產業
上市光電類股
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-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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	42.35	1	42.55	42.90	0	2,278	0.00%
2024/04/24	2	39.85	0	0.00	40.30	2	2,143	0.09%
2024/04/19	0	0.00	7.2	38.93	38.55	-7.2	2,174	-0.33%
2024/04/16	0.1	38.95	0	0.00	38.85	0.1	2,150	0.00%
2024/04/15	0	0.00	2	40.15	40.20	-2	2,150	-0.09%
2024/04/11	0.2	40.40	0	0.00	40.60	0.2	2,264	0.01%
2024/04/10	1	39.80	0	0.00	39.90	1	2,195	0.05%
2024/03/26	1.1	39.90	1	38.60	38.60	0.1	2,198	0.00%
2024/03/25	1	39.90	1	39.80	39.80	0	2,143	0.00%
2024/03/22	1	40.10	1	40.05	40.05	0	2,130	0.00%
2024/03/20	2	39.90	1	39.90	39.90	1	2,123	0.05%
2024/03/19	0	40.20	0	0.00	39.90	0	2,111	0.00%
2024/03/15	1	39.80	1	39.40	39.65	0	2,075	0.00%
2024/03/14	1	39.95	0	0.00	39.90	1	2,045	0.05%
2024/03/13	1	40.35	0	0.00	40.20	1	2,022	0.05%
2024/03/11	1	40.70	0	0.00	40.70	1	1,992	0.05%
2024/03/08	0.2	40.35	0	0.00	40.15	0.2	1,979	0.01%
2024/03/07	2.2	41.25	0.8	41.20	40.95	1.4	1,919	0.07%
2024/03/06	1	42.10	0	0.00	41.95	1	1,868	0.05%
2024/03/05	0.3	41.50	0	0.00	42.35	0.3	1,845	0.02%
2024/03/04	2.2	41.54	5	41.45	41.50	-2.8	1,815	-0.15%
2024/03/01	2.2	42.27	0	0.00	42.00	2.2	1,773	0.12%
2024/02/26	8	43.48	0	0.00	43.45	8	1,700	0.47%
2024/02/22	5	45.20	1	45.20	44.95	4	1,673	0.24%
2024/02/19	1	45.30	2	45.33	45.10	-1	1,666	-0.06%
2024/02/16	1	43.40	1	43.80	43.70	0	1,655	0.00%
2024/02/15	1	41.90	1	42.85	43.35	0	1,639	0.00%
2024/02/05	0	0.00	0	41.95	41.95	0	1,596	0.00%
2024/02/02	10	42.40	10	42.40	42.40	0	1,587	0.00%
2024/02/01	2	42.40	0	0.00	42.30	2	1,582	0.13%
2024/01/30	0	0.00	1	42.00	42.00	-1	1,569	-0.06%
2024/01/26	1	43.00	0	0.00	42.95	1	1,570	0.06%
2024/01/25	0	0.00	0	43.40	43.40	0	1,583	0.00%
2024/01/23	0	0.00	11	42.85	42.85	-11	1,631	-0.67%
2024/01/22	0	42.55	2	42.55	42.60	-2	1,614	-0.12%
2024/01/18	1	42.90	0	0.00	42.50	1	1,564	0.06%
2024/01/12	5	45.15	0	0.00	44.35	5	1,491	0.34%
2024/01/10	0	0.00	1	45.10	44.50	-1	1,561	-0.06%
2024/01/09	1	45.35	1	45.35	45.25	0	1,551	0.00%
2024/01/08	3	47.37	4	47.45	46.60	-1	1,523	-0.07%
2023/12/29	1	46.30	0	0.00	46.30	1	1,373	0.07%
2023/12/28	0	0.00	0.5	46.30	46.15	-0.5	1,391	-0.04%
2023/12/27	2	46.25	3	46.25	46.25	-1	1,379	-0.07%
2023/12/25	0.5	45.65	5	45.54	45.60	-4.6	1,334	-0.34%
2023/12/22	1	44.20	1	44.40	44.00	0	1,290	0.00%
2023/12/21	1	43.40	0	0.00	43.40	1	1,285	0.08%
2023/12/20	0	43.65	0	0.00	43.65	0	1,283	0.00%
2023/12/19	1	44.00	1.5	43.75	43.40	-0.5	1,278	-0.04%
2023/12/15	1.6	45.64	2	45.50	45.35	-0.5	1,268	-0.04%
2023/12/14	2	45.15	0	0.00	45.20	2	1,257	0.16%
2023/12/13	3	44.55	2	44.65	44.70	1	1,247	0.08%
2023/12/08	0	0.00	0.3	44.75	44.60	-0.3	1,272	-0.02%
2023/12/07	0	44.70	2	44.40	44.25	-2	1,277	-0.16%
2023/11/23	3	45.72	0	0.00	45.35	3	1,285	0.23%
2023/11/21	0	0.00	1	45.10	45.05	-1	1,267	-0.08%
2023/11/20	1	45.10	0	0.00	45.05	1	1,259	0.08%
2023/11/16	1	44.60	1	44.30	44.60	0	1,246	0.00%
2023/11/15	0	0.00	4	44.28	44.55	-4	1,253	-0.32%
2023/11/13	0	0.00	1	43.05	42.95	-1	1,230	-0.08%
2023/11/01	2	43.35	2.2	42.99	42.25	-0.2	1,415	-0.01%
2023/10/31	0.1	41.45	0	0.00	41.20	0.1	1,403	0.00%
2023/10/27	0.1	41.90	0.1	42.10	41.65	0	1,575	0.00%
2023/10/18	4	42.80	0	0.00	43.40	4	1,650	0.24%
2023/10/11	0.2	43.90	0	0.00	43.65	0.2	1,645	0.01%
2023/10/05	1	43.50	0	0.00	43.90	1	1,682	0.06%
2023/09/26	0.1	44.40	0	0.00	44.40	0.1	1,788	0.01%
2023/09/25	0	0.00	0.5	44.80	44.90	-0.5	1,794	-0.03%
2023/09/06	20	46.60	1	46.85	46.30	19	2,261	0.84%
2023/09/04	0	0.00	0.1	45.95	45.95	-0.1	2,294	0.00%
2023/08/25	0	0.00	6	44.95	44.85	-6	2,498	-0.24%
2023/08/24	0	45.30	0	0.00	45.00	0	2,643	0.00%
2023/08/23	2	44.85	2	44.68	44.75	0	2,660	0.00%
2023/08/17	1	44.35	0	0.00	45.30	1	2,681	0.04%
2023/08/16	0	44.95	0	0.00	44.70	0	2,684	0.00%
2023/08/15	0.1	45.25	0	0.00	45.20	0.1	2,670	0.00%
2023/08/14	1	45.75	0	0.00	45.25	1	2,674	0.04%
2023/08/10	10	47.20	8	47.21	46.85	2	2,652	0.08%
2023/08/09	6	47.95	0	0.00	48.00	6	2,636	0.23%
2023/08/08	2.1	48.70	1.4	48.16	48.10	0.7	2,635	0.03%
2023/08/02	0	0.00	1	50.90	50.80	-1	2,582	-0.04%
2023/08/01	3.4	52.42	5	52.24	51.60	-1.6	2,620	-0.06%
2023/07/27	0.2	49.75	0	0.00	49.95	0.2	2,504	0.01%
2023/07/26	0	0.00	10	49.35	48.80	-10	2,499	-0.40%
2023/07/20	1	49.60	0.1	49.80	49.95	0.9	2,587	0.03%
2023/07/18	0	0.00	10	50.00	49.50	-10	2,641	-0.38%
2023/07/13	2	49.15	0	0.00	48.80	2	2,804	0.07%
2023/07/10	3	49.00	0	0.00	49.00	3	2,904	0.10%
2023/07/07	10.1	49.65	0	0.00	49.45	10.1	2,932	0.34%
2023/07/06	0	0.00	0.1	50.30	50.30	-0.1	2,992	0.00%
2023/07/05	3	52.00	2	51.75	51.10	1	2,980	0.03%
2023/07/04	1	51.50	1	51.90	51.40	0	2,987	0.00%
2023/06/28	0	0.00	2	51.60	51.20	-2	3,222	-0.06%
2023/06/27	30	52.00	0.2	51.80	51.50	29.8	3,327	0.90%
2023/06/26	0	0.00	17.1	53.04	53.10	-17.1	3,678	-0.46%
2023/06/21	0	0.00	15	53.87	53.10	-15	4,167	-0.36%
2023/06/20	10.1	52.60	2	53.05	53.10	8.1	4,202	0.19%
2023/06/19	8	53.89	22	53.90	53.80	-14	4,263	-0.33%
2023/06/16	0	0.00	1	52.20	52.20	-1	4,183	-0.02%
2023/06/15	15	51.75	201	51.80	51.70	-186	4,154	-4.48%	大賣/鉅額交易
2023/06/14	3	52.90	5	52.92	52.40	-2	4,132	-0.05%
2023/06/13	2	53.00	0	0.00	53.00	2	4,031	0.05%
2023/06/09	0	0.00	2	52.60	52.50	-2	3,996	-0.05%
2023/06/08	0.1	52.60	3	52.63	52.40	-2.9	3,997	-0.07%
2023/06/07	1	53.00	6	53.18	53.00	-5	4,021	-0.12%
2023/06/06	11	52.60	0	0.00	52.70	11	4,001	0.27%
2023/06/05	1	52.80	11	52.62	52.60	-10	4,025	-0.25%
2023/06/02	0	0.00	100	51.50	51.40	-100	4,000	-2.50%
2023/06/01	2	51.70	1	51.60	51.60	1	4,083	0.02%
2023/05/31	1	51.10	3	51.13	51.20	-2	4,171	-0.05%
2023/05/30	17	51.95	6	51.68	51.70	11	4,221	0.26%
2023/05/25	0	0.00	1	49.65	49.80	-1	4,252	-0.02%
2023/05/24	0.1	49.55	0	0.00	49.70	0.1	4,264	0.00%
2023/05/22	0	0.00	7	49.34	49.40	-7	4,259	-0.16%
2023/05/18	0.1	48.40	0	0.00	48.45	0.1	4,275	0.00%
2023/05/17	0.1	48.00	3	47.95	48.35	-3	4,271	-0.07%
2023/05/16	0.8	47.75	0	47.20	47.60	0.8	4,252	0.02%
2023/05/15	1	46.20	1	46.50	46.55	0	4,249	0.00%
2023/05/12	0	0.00	1	46.75	47.05	-1	4,265	-0.02%
2023/05/11	1	46.65	2	46.85	46.65	-1	4,283	-0.02%
2023/05/10	1.2	47.46	1	47.80	47.40	0.2	4,273	0.00%
2023/05/09	1	47.60	1	47.90	47.65	0	4,302	0.00%
2023/05/08	6	48.02	1	48.00	47.60	5	4,328	0.12%
2023/05/05	1	49.20	0	0.00	49.05	1	4,276	0.02%
2023/05/04	0	0.00	1	49.65	49.60	-1	4,358	-0.02%
2023/05/03	1	49.55	0	0.00	49.50	1	4,427	0.02%
2023/04/26	0	0.00	1	49.70	49.50	-1	4,494	-0.02%
2023/04/25	3	49.88	0	0.00	49.70	3	4,496	0.07%
2023/04/24	0	0.00	1	51.40	51.60	-1	4,486	-0.02%
2023/04/21	1	51.10	1	52.90	51.00	0	4,586	0.00%
2023/04/20	5	53.10	2	53.70	52.30	3	4,709	0.06%
2023/04/19	1	53.80	7	54.00	53.60	-6	4,712	-0.13%
2023/04/18	0	0.00	1	54.10	53.90	-1	4,725	-0.02%
2023/04/17	0	53.80	2	53.80	53.90	-2	4,702	-0.04%
2023/04/14	2	54.00	3	53.80	53.80	-1	4,682	-0.02%
2023/04/13	2	53.55	2	53.60	53.00	0	4,615	0.00%
2023/04/12	3	53.30	1	53.50	53.80	2	4,575	0.04%
2023/04/11	0	0.00	3	53.77	54.20	-3	4,542	-0.07%
2023/04/10	2	52.15	0	0.00	52.20	2	4,466	0.04%
2023/04/07	2	52.40	1	53.10	52.40	1	4,439	0.02%
2023/04/06	1	52.20	2	52.25	52.30	-1	4,413	-0.02%
2023/03/31	2.1	53.64	2	54.10	53.20	0.1	4,374	0.00%
2023/03/30	2	53.30	1	53.70	53.10	1	4,330	0.02%
2023/03/29	5	53.84	1	54.00	53.10	4	4,316	0.09%
2023/03/28	10	53.63	2	54.10	53.30	8	4,231	0.19%
2023/03/27	17	55.66	5	56.04	54.00	12	4,160	0.29%
2023/03/24	4	54.48	28.2	54.03	55.70	-24.2	3,841	-0.63%
2023/03/23	0	0.00	2.2	51.49	50.70	-2.2	3,376	-0.07%
2023/03/22	0	0.00	1.2	50.92	51.00	-1.2	3,377	-0.04%
2023/03/17	0	0.00	2	48.25	48.25	-2	3,403	-0.06%
2023/03/15	0	0.00	1	48.65	48.00	-1	3,425	-0.03%
2023/03/14	1	48.15	0	0.00	48.15	1	3,446	0.03%
2023/03/13	0	0.00	1	48.05	48.85	-1	3,453	-0.03%
2023/03/10	14	49.02	10	48.50	48.50	4	3,450	0.12%
2023/03/09	1	50.00	0	0.00	50.00	1	3,442	0.03%
2023/03/08	0	51.00	1.1	51.36	51.10	-1.1	3,450	-0.03%
2023/03/07	0	50.20	1.1	50.28	50.50	-1.1	3,408	-0.03%
2023/03/06	2	50.20	2	50.45	50.10	0	3,385	0.00%
2023/03/03	0	0.00	2	49.00	48.65	-2	3,309	-0.06%
2023/03/02	2	46.28	0.2	46.60	46.45	1.8	3,204	0.06%
2023/03/01	0	47.45	3	46.43	47.15	-3	3,136	-0.10%
2023/02/24	1	49.25	0	0.00	49.15	1	3,040	0.03%
2023/02/23	0	0.00	1.1	50.78	50.10	-1.1	3,013	-0.04%
2023/02/21	2	50.10	0	0.00	50.10	2	3,012	0.07%
2023/02/20	2	50.25	1	50.20	50.40	1	3,075	0.03%
2023/02/17	0	49.95	1	49.95	49.80	-1	3,135	-0.03%
2023/02/14	0	0.00	1	49.00	48.70	-1	3,360	-0.03%
2023/02/13	0.2	49.00	0	0.00	48.60	0.2	3,486	0.01%
2023/02/10	2	48.85	1	48.75	48.60	1	3,575	0.03%
2023/02/09	1	49.55	1	49.65	49.50	0	3,584	0.00%
2023/02/08	3	50.60	0	0.00	50.30	3	3,610	0.08%
2023/02/06	1	50.00	1	50.10	50.20	0	3,620	0.00%
2023/02/03	1	50.40	0	50.60	50.50	1	3,572	0.03%
2023/02/02	2	51.80	8	51.01	51.00	-6	3,538	-0.17%
2023/02/01	3	50.70	3	50.73	51.20	0	3,466	0.00%
2023/01/31	3	50.13	2	50.23	50.00	1	3,418	0.03%
2023/01/30	0	0.00	1	49.30	49.15	-1	3,377	-0.03%
2023/01/17	0	0.00	11	48.85	48.75	-11	3,342	-0.33%
2023/01/16	0	0.00	1	48.80	48.75	-1	3,342	-0.03%
2023/01/13	1	49.45	1	48.85	48.85	0	3,331	0.00%
2023/01/12	11	50.09	10	49.40	49.30	1	3,357	0.03%
2023/01/11	8	50.69	1	50.90	50.20	7	3,330	0.21%
2023/01/10	5	50.06	7	49.89	50.10	-2	3,233	-0.06%
2023/01/05	0	0.00	13	47.97	48.05	-13	3,003	-0.43%
2022/12/30	3	45.25	3	44.80	44.75	0	2,972	0.00%
2022/12/27	1	46.55	0	0.00	46.60	1	3,005	0.03%
2022/12/26	1	46.60	0	0.00	46.40	1	3,021	0.03%
2022/12/22	10	47.00	0	0.00	47.05	10	3,086	0.32%
2022/12/20	0	0.00	0.5	46.95	46.75	-0.5	3,162	-0.02%
2022/12/16	0	0.00	12	48.68	48.70	-12	3,311	-0.36%
2022/12/15	7	49.18	2	48.75	48.85	5	3,281	0.15%
2022/12/14	7.5	48.75	3	48.95	49.20	4.5	3,271	0.14%
2022/12/13	0	0.00	5	47.85	48.25	-5	3,195	-0.16%
2022/12/12	0	0.00	1	45.80	46.10	-1	3,125	-0.03%
2022/12/09	1	47.20	0	0.00	46.45	1	3,163	0.03%
2022/12/08	0	0.00	1	46.95	46.60	-1	3,139	-0.03%
2022/12/07	1	46.10	16	46.33	46.10	-15	3,151	-0.48%
2022/12/06	5	47.25	0	0.00	47.10	5	3,142	0.16%
2022/12/05	10	48.25	0	0.00	48.25	10	3,117	0.32%
2022/12/02	0	0.00	1	47.95	47.70	-1	3,101	-0.03%
2022/12/01	0	0.00	22	47.49	47.30	-22	3,097	-0.71%
2022/11/25	11	46.41	0	0.00	45.95	11	3,133	0.35%
2022/11/24	10	46.35	3	46.27	46.50	7	3,140	0.22%
2022/11/23	1	46.00	0	0.00	46.00	1	3,177	0.03%
2022/11/18	1	45.75	0	0.00	45.75	1	3,220	0.03%
2022/11/17	1	46.40	1	45.80	46.50	0	3,202	0.00%
2022/11/16	1	46.50	1	46.50	46.50	0	3,187	0.00%
2022/11/15	0	0.00	1	46.20	46.20	-1	3,176	-0.03%
2022/11/14	2	45.85	5	46.12	46.00	-3	3,231	-0.09%
2022/11/11	34	45.37	36	45.54	44.95	-2	3,195	-0.06%
2022/11/10	23	44.22	33	44.23	44.45	-10	3,173	-0.32%
2022/11/09	6.1	44.13	4	43.85	44.25	2.1	3,162	0.07%
2022/11/08	8	43.19	1.5	43.08	42.95	6.5	3,088	0.21%
2022/11/07	3	41.05	2	41.60	41.65	1	3,075	0.03%
2022/11/04	3	41.22	2	41.30	41.55	1	3,092	0.03%
2022/11/03	3	42.25	0	0.00	42.30	3	3,067	0.10%
2022/11/02	0	0.00	1	42.75	42.45	-1	3,087	-0.03%
2022/10/31	1	40.95	4	41.09	41.10	-3	3,138	-0.10%
2022/10/28	3.5	41.21	0	0.00	40.55	3.5	3,167	0.11%
2022/10/27	10	41.95	12	42.13	42.60	-2	3,166	-0.06%
2022/10/26	0	0.00	3.1	41.22	41.25	-3.1	3,229	-0.09%
2022/10/25	1	42.35	1	42.85	41.80	0	3,245	0.00%
2022/10/24	1	42.55	1	43.05	42.35	0	3,269	0.00%
2022/10/21	1	42.15	0	0.00	42.15	1	3,345	0.03%
2022/10/20	1	42.65	1	42.45	43.30	0	3,516	0.00%
2022/10/19	1	43.45	1	43.60	43.20	0	3,842	0.00%
2022/10/18	1	43.45	1	43.45	43.65	0	3,831	0.00%
2022/10/17	2	41.81	2	42.23	43.00	0	3,842	0.00%
2022/10/14	0	0.00	1	42.95	43.00	-1	3,880	-0.03%
2022/10/13	2	41.40	9.1	41.85	40.55	-7.1	3,890	-0.18%
2022/10/12	0	0.00	2	42.20	42.25	-2	3,880	-0.05%
2022/10/11	2	42.00	2.5	42.11	41.90	-0.5	3,898	-0.01%
2022/10/06	1	43.50	1	43.80	43.50	0	3,908	0.00%
2022/10/05	1	43.20	2	43.48	43.25	-1	3,915	-0.03%
2022/10/04	0	0.00	2	42.75	43.10	-2	3,920	-0.05%
2022/10/03	0	0.00	1	40.90	41.65	-1	3,915	-0.03%
2022/09/30	0.1	40.75	1	39.85	41.45	-0.9	3,944	-0.02%
2022/09/29	1	40.60	1	40.45	40.90	0	3,985	0.00%
2022/09/28	3	40.15	4	40.68	40.05	-1	4,056	-0.02%
2022/09/27	2	40.63	2	41.05	41.70	0	4,059	0.00%
2022/09/26	6.1	41.26	3	40.90	40.20	3.1	4,066	0.08%
2022/09/23	26	44.36	0	0.00	43.90	26	4,046	0.64%
2022/09/22	0.2	45.05	0	0.00	45.45	0.2	4,042	0.00%
2022/09/21	2	45.88	2	45.85	45.65	0	4,062	0.00%
2022/09/20	0	46.70	0	0.00	46.30	0	4,082	0.00%
2022/09/19	1	46.35	0	0.00	46.25	1	4,136	0.02%
2022/09/16	1.1	47.02	1	47.05	46.85	0.1	4,217	0.00%
2022/09/15	1	48.25	0	0.00	47.80	1	4,268	0.02%
2022/09/14	0	0.00	1	48.00	48.15	-1	4,373	-0.02%
2022/09/13	1	48.85	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	49.35	20	49.40	49.35	-20	4,608	-0.43%
2022/09/07	20	48.15	0	0.00	48.15	20	4,792	0.42%
2022/09/06	1	49.30	0	0.00	48.50	1	4,851	0.02%
2022/09/05	3	50.13	2	50.80	50.10	1	4,850	0.02%
2022/09/02	1	50.80	0	0.00	50.80	1	4,900	0.02%
2022/09/01	1	51.50	0.1	51.70	51.60	0.9	4,929	0.02%
2022/08/31	3	51.80	3	51.70	51.60	0	4,911	0.00%
2022/08/30	0.2	51.35	2	50.50	51.40	-1.8	4,966	-0.04%
2022/08/29	2	49.83	1	49.95	49.90	1	4,957	0.02%
2022/08/26	4	51.78	1	52.30	51.60	3	4,968	0.06%
2022/08/25	1	51.80	1	51.30	51.80	0	5,039	0.00%
2022/08/24	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/23	1	50.60	0	0.00	50.90	1	5,206	0.02%
2022/08/22	4	51.85	5	51.46	51.30	-1	5,278	-0.02%
2022/08/19	1	52.80	5.5	52.45	52.70	-4.5	5,298	-0.08%
2022/08/18	5	51.64	12	51.47	51.30	-7	5,309	-0.13%
2022/08/17	4	51.80	13	52.45	52.30	-9	5,316	-0.17%
2022/08/16	2	51.50	3	51.53	51.40	-1	5,307	-0.02%
2022/08/15	5	50.96	2.1	51.00	51.30	2.9	5,343	0.05%
2022/08/12	1	50.10	2.2	50.26	50.40	-1.2	5,469	-0.02%
2022/08/11	12	48.42	4	48.80	49.10	8	5,628	0.14%
2022/08/10	5.3	47.38	4	47.36	47.60	1.3	5,761	0.02%
2022/08/09	2	47.35	1	47.15	47.35	1	5,969	0.02%
2022/08/08	6	47.53	7	47.50	47.65	-1	6,011	-0.02%
2022/08/05	1	48.10	0.2	48.10	48.35	0.8	6,018	0.01%
2022/08/04	2	47.18	4	46.90	47.50	-2	6,038	-0.03%
2022/08/03	2	47.20	5	47.19	46.95	-3	6,057	-0.05%
2022/08/02	7	47.59	0	0.00	47.50	7	6,116	0.11%
2022/08/01	15	49.23	14.5	49.31	49.45	0.5	6,186	0.01%
2022/07/29	1	49.35	1.2	49.20	49.45	-0.2	6,219	0.00%
2022/07/28	3	49.77	11	48.75	48.70	-8	6,266	-0.13%
2022/07/27	3.3	49.45	2	49.68	49.65	1.3	6,253	0.02%
2022/07/26	20	52.57	21	52.16	51.60	-1	6,171	-0.02%
2022/07/25	1	50.90	2	51.10	51.60	-1	5,855	-0.02%
2022/07/19	4.1	50.00	3	50.60	50.50	1.1	6,239	0.02%
2022/07/18	0	0.00	2	50.00	50.40	-2	6,351	-0.03%
2022/07/13	1	47.55	1	47.60	47.35	0	6,440	0.00%
2022/07/12	2	46.15	0	0.00	46.10	2	6,520	0.03%
2022/07/08	0	0.00	1	48.80	48.50	-1	6,674	-0.01%
2022/07/07	0	0.00	1	47.25	47.85	-1	6,678	-0.01%
2022/07/06	4.1	46.69	0	0.00	45.65	4.1	6,726	0.06%
2022/07/05	1	48.35	3	48.67	48.60	-2	6,922	-0.03%
2022/07/04	1.2	47.95	1	48.45	47.75	0.2	6,924	0.00%
2022/07/01	5.1	48.67	0	0.00	47.55	5.1	6,997	0.07%
2022/06/30	4	51.20	1.3	51.37	50.70	2.7	6,946	0.04%
2022/06/29	1	52.50	24	52.68	52.60	-23	6,934	-0.33%
2022/06/28	7	52.40	11	52.42	52.40	-4	6,962	-0.06%
2022/06/27	10	52.00	2	52.40	52.10	8	7,128	0.11%
2022/06/24	6	51.60	19	51.31	51.00	-13	7,542	-0.17%
2022/06/23	8	49.63	6	50.07	49.45	2	7,530	0.03%
2022/06/22	29	50.32	22	50.16	49.70	7	7,538	0.09%
2022/06/21	1	52.00	4.1	51.20	52.00	-3.1	7,515	-0.04%
2022/06/20	7.2	50.30	0	0.00	49.30	7.2	7,558	0.10%
2022/06/17	3.1	52.17	1	52.70	52.10	2.1	7,487	0.03%
2022/06/16	3	54.67	1	55.80	53.90	2	7,518	0.03%
2022/06/15	6	56.70	1	57.70	56.50	5	7,647	0.07%
2022/06/14	1	56.50	0	0.00	57.40	1	7,829	0.01%
2022/06/13	12	57.72	1.1	57.53	57.50	10.9	7,996	0.14%
2022/06/10	1	59.60	1	59.70	59.60	0	8,249	0.00%
2022/06/09	0	0.00	0.1	60.60	60.70	-0.1	8,367	0.00%
2022/06/08	9	61.06	1.5	60.70	60.40	7.5	8,512	0.09%
2022/06/07	5	61.90	1	61.90	61.90	4	8,811	0.05%
2022/06/06	6	62.55	28	61.85	62.60	-22	9,027	-0.24%
2022/06/02	2	62.75	1	62.30	62.30	1	9,578	0.01%
2022/06/01	2	62.90	2.1	63.05	62.90	-0.1	10,022	0.00%
2022/05/31	3.2	63.95	4.1	64.03	63.50	-0.9	10,685	-0.01%
2022/05/30	8	64.11	0	0.00	64.10	8	10,894	0.07%
2022/05/27	5	63.30	3	63.30	63.00	2	11,305	0.02%
2022/05/26	307	62.82	1	63.20	62.50	306	11,909	2.57%	大買/鉅額交易
2022/05/25	5	62.50	2.2	62.39	62.60	2.8	13,324	0.02%
2022/05/24	6	61.83	2	62.15	61.40	4	13,840	0.03%
2022/05/23	1	62.60	1	63.70	62.50	0	14,306	0.00%
2022/05/20	13	62.82	3	63.03	63.00	10	15,161	0.07%
2022/05/19	1.5	62.92	2.3	63.03	63.80	-0.8	15,365	0.00%
2022/05/18	2	62.00	2	62.20	61.80	0	15,854	0.00%
2022/05/17	4	61.78	17.9	61.49	62.50	-13.9	16,321	-0.08%
2022/05/16	1	59.20	1	60.00	59.60	0	17,397	0.00%
2022/05/13	1	59.10	1	59.00	59.10	0	18,237	0.00%
2022/05/12	0	0.00	0.2	58.60	57.50	-0.2	18,911	0.00%
2022/05/11	0.1	58.20	1	57.90	58.00	-1	19,436	0.00%
2022/05/10	1	58.50	61	58.16	58.90	-60	20,231	-0.30%
2022/05/09	3	58.70	50	57.20	57.10	-47	21,633	-0.22%
2022/05/06	100	60.62	0	0.00	60.80	100	22,152	0.45%
2022/05/04	12	59.73	0	0.00	59.60	12	23,710	0.05%
2022/05/03	0.1	60.00	2	59.90	60.50	-1.9	24,349	-0.01%
2022/04/29	24.1	59.11	1	58.70	58.70	23.1	25,173	0.09%
2022/04/28	3	59.20	2	59.05	58.90	1	25,896	0.00%
2022/04/27	2.2	57.31	11	57.96	57.90	-8.8	27,075	-0.03%
2022/04/26	4.2	59.58	4	59.75	59.20	0.2	28,268	0.00%
2022/04/25	13.4	60.24	3	60.20	59.10	10.4	29,290	0.04%
2022/04/22	6.1	62.23	6	62.65	62.10	0.1	30,060	0.00%
2022/04/21	3.4	62.05	2	62.15	62.10	1.4	30,703	0.00%
2022/04/20	2.2	62.26	22	62.00	62.10	-19.8	31,446	-0.06%
2022/04/19	1	62.90	5	62.80	62.40	-4	32,364	-0.01%
2022/04/18	3.1	62.30	1	62.00	62.30	2.1	33,514	0.01%
2022/04/15	3.4	63.27	12	63.22	62.90	-8.6	34,592	-0.02%
2022/04/14	18.1	65.27	2	65.30	65.50	16.1	35,611	0.05%
2022/04/13	2	65.30	5	65.54	65.80	-3	36,100	-0.01%
2022/04/12	6	65.22	1	65.00	64.80	5	36,756	0.01%
2022/04/11	6.2	67.00	15	66.35	65.50	-8.8	36,704	-0.02%
2022/04/08	3	68.70	10	68.61	68.60	-7	36,499	-0.02%
2022/04/07	0.2	68.94	4	68.90	68.40	-3.8	36,448	-0.01%
2022/04/06	3	70.03	5	70.24	70.40	-2	36,319	-0.01%
2022/04/01	4.3	70.83	5	70.94	71.20	-0.7	36,277	0.00%
2022/03/31	16.1	72.11	4	72.05	71.50	12.1	36,243	0.03%
2022/03/30	18.2	72.98	14	72.60	72.20	4.2	36,175	0.01%
2022/03/29	34.1	73.69	30.2	73.86	73.90	3.9	35,984	0.01%
2022/03/28	5.1	69.79	16	69.71	69.80	-10.9	35,529	-0.03%
2022/03/25	7.2	71.10	4	71.08	70.70	3.2	35,455	0.01%
2022/03/24	0.2	72.20	1	71.50	72.10	-0.8	35,367	0.00%
2022/03/23	3.4	71.94	3	71.87	71.60	0.4	35,323	0.00%
2022/03/22	6	71.78	1	72.40	71.80	5	35,238	0.01%
2022/03/21	6.7	72.11	6	72.40	72.30	0.7	35,157	0.00%
2022/03/18	5.2	70.46	6	71.17	71.80	-0.8	35,096	0.00%
2022/03/17	13	70.30	8	71.19	71.60	5	34,960	0.01%
2022/03/16	4.5	69.47	3	68.43	68.50	1.5	34,790	0.00%
2022/03/15	8.1	68.91	16.3	68.68	69.40	-8.2	34,637	-0.02%
2022/03/14	4	71.68	5	71.72	71.20	-1	34,394	0.00%
2022/03/11	4.1	70.98	4	71.43	71.10	0.1	34,263	0.00%
2022/03/10	18	71.42	11	71.37	71.00	7	34,145	0.02%
2022/03/09	5.2	69.70	10	69.84	69.90	-4.8	33,836	-0.01%
2022/03/08	22	69.88	17	70.20	68.60	5	33,819	0.01%
2022/03/07	20.5	71.66	25	72.11	71.30	-4.6	33,300	-0.01%
2022/03/04	41.2	75.32	26	76.18	74.30	15.2	32,853	0.05%
2022/03/03	29	79.20	9	79.18	78.70	20	32,178	0.06%
2022/03/02	13.2	78.28	5	77.98	78.50	8.2	31,991	0.03%
2022/03/01	18.4	79.47	32.3	79.40	80.10	-13.9	31,546	-0.04%
2022/02/25	73.5	81.80	41	80.91	79.00	32.5	30,972	0.10%
2022/02/24	33.3	87.01	41	86.66	85.80	-7.7	29,671	-0.03%
2022/02/23	24.1	88.85	48	89.01	90.30	-23.9	29,280	-0.08%
2022/02/22	79	88.91	18	89.24	86.90	61	28,803	0.21%
2022/02/21	7.2	88.87	15.3	88.67	88.40	-8.1	27,971	-0.03%
2022/02/18	34.3	89.61	13.2	89.63	90.30	21	27,695	0.08%
2022/02/17	25.1	92.33	19	92.38	92.00	6.1	27,061	0.02%
2022/02/16	34.7	94.39	66.6	94.65	91.80	-32	26,492	-0.12%
2022/02/15	32.8	98.07	39	98.53	95.30	-6.2	25,583	-0.02%
2022/02/14	16.7	99.02	28.1	99.01	100.00	-11.4	25,125	-0.05%
2022/02/11	18.2	101.19	10.6	100.85	100.00	7.6	24,836	0.03%
2022/02/10	24.3	101.52	16.5	101.06	101.00	7.8	24,267	0.03%
2022/02/09	29.2	97.46	31.6	99.71	103.50	-2.4	23,517	-0.01%
2022/02/08	22	95.24	20	94.56	94.80	2	22,098	0.01%
2022/02/07	25.2	93.20	18	93.06	93.40	7.2	21,517	0.03%
2022/01/26	42.5	90.54	46.5	89.78	90.00	-4	20,715	-0.02%
2022/01/25	10.4	89.32	11	89.33	86.60	-0.6	20,009	0.00%
2022/01/24	33.2	92.37	26	91.69	90.80	7.2	19,444	0.04%
2022/01/21	47.4	94.27	62	93.91	91.80	-14.6	18,561	-0.08%
2022/01/20	60	95.71	50.6	95.77	96.50	9.4	17,831	0.05%
2022/01/19	41.5	95.08	49	95.23	95.90	-7.6	16,595	-0.05%
2022/01/18	40	94.48	44.5	94.26	91.60	-4.5	15,243	-0.03%
2022/01/17	34.8	91.76	38	92.25	94.20	-3.2	14,151	-0.02%
2022/01/14	11	88.09	23	89.02	88.00	-12	13,253	-0.09%
2022/01/13	14.2	92.73	17.5	91.27	88.60	-3.4	12,515	-0.03%
2022/01/12	63.5	94.13	66.5	94.39	92.70	-3	11,747	-0.03%
2022/01/11	61.5	93.71	62	93.56	92.70	-0.5	10,845	0.00%
2022/01/10	46.6	92.82	49.2	94.09	94.20	-2.6	9,689	-0.03%
2022/01/07	41.5	88.61	29.5	87.98	89.10	12	8,554	0.14%
2022/01/06	19.5	84.71	26.5	84.65	85.20	-7	7,408	-0.10%
2022/01/05	29.8	82.70	44.1	83.28	84.10	-14.3	6,874	-0.21%
2022/01/04	0	0.00	8	78.38	79.40	-8	6,190	-0.13%
2022/01/03	0	0.00	6	78.38	79.00	-6	6,155	-0.10%
2021/12/30	1	76.90	0	0.00	76.70	1	6,102	0.02%
2021/12/29	3	77.17	1	77.00	77.10	2	6,164	0.03%
2021/12/28	1	76.70	0	0.00	76.70	1	6,198	0.02%
2021/12/27	1	77.30	3	77.53	77.50	-2	6,224	-0.03%
2021/12/24	0	0.00	0.5	76.10	76.20	-0.5	6,253	-0.01%
2021/12/23	0	0.00	8	76.34	76.80	-8	6,263	-0.13%
2021/12/22	2	75.85	0	0.00	75.90	2	6,285	0.03%
2021/12/21	2	76.10	1	76.30	76.00	1	6,286	0.02%
2021/12/20	1	75.70	0	0.00	75.80	1	6,313	0.02%
2021/12/17	3	76.60	0	0.00	76.50	3	6,360	0.05%
2021/12/16	1.2	77.42	1	77.80	78.10	0.2	6,379	0.00%
2021/12/15	1	76.80	0	0.00	76.90	1	6,387	0.02%
2021/12/14	11	76.99	0	0.00	76.80	11	6,431	0.17%
2021/12/13	0	0.00	4	79.05	79.50	-4	6,391	-0.06%
2021/12/10	7	77.40	1	77.90	77.30	6	6,414	0.09%
2021/12/08	3	79.00	6.3	79.77	78.30	-3.3	6,306	-0.05%
2021/12/06	0	0.00	0.3	79.70	80.20	-0.3	6,240	0.00%
2021/12/03	0.5	79.50	0.5	79.40	79.40	0	6,300	0.00%
2021/12/02	2.5	80.57	6	81.73	79.10	-3.5	6,285	-0.06%
2021/12/01	0.5	79.45	7	79.33	79.60	-6.5	6,132	-0.11%
2021/11/30	1	77.60	8	77.59	77.40	-7	6,133	-0.11%
2021/11/29	8	74.76	2	74.95	75.30	6	6,152	0.10%
2021/11/26	9.3	76.55	6.5	76.57	76.00	2.8	6,160	0.05%
2021/11/25	5	78.28	1	78.20	78.00	4	6,182	0.06%
2021/11/24	5	79.58	1	78.70	78.70	4	6,157	0.06%
2021/11/23	6.5	82.18	16.5	81.22	80.20	-10	6,120	-0.16%
2021/11/22	3	80.70	7	80.90	80.40	-4	5,966	-0.07%
2021/11/19	0	0.00	1	79.50	79.00	-1	5,948	-0.02%
2021/11/18	0	0.00	3	79.50	79.10	-3	6,018	-0.05%
2021/11/17	1	78.80	6	78.70	78.70	-5	6,031	-0.08%
2021/11/16	1.5	78.27	0	0.00	77.30	1.5	6,117	0.02%
2021/11/15	0	0.00	0.1	77.50	77.50	-0.1	6,384	0.00%
2021/11/12	3	78.90	3	79.13	77.00	0	6,765	0.00%
2021/11/11	7	80.13	5	80.58	80.90	2	6,873	0.03%
2021/11/10	2	77.48	11.7	78.50	80.90	-9.7	6,888	-0.14%
2021/11/09	1.1	75.96	1	76.10	75.90	0.1	7,171	0.00%
2021/11/08	5	74.84	1.6	75.24	76.60	3.5	7,199	0.05%
2021/11/05	8	76.98	3	77.00	76.90	5	7,218	0.07%
2021/11/04	2.3	76.96	6	77.48	76.50	-3.7	7,294	-0.05%
2021/11/03	1	75.00	3	76.17	76.10	-2	7,374	-0.03%
2021/11/02	10	76.19	1.5	74.93	74.80	8.5	7,505	0.11%
2021/11/01	3.2	76.58	9	75.96	76.80	-5.8	7,560	-0.08%
2021/10/29	1	72.50	1	73.50	73.00	0	7,549	0.00%
2021/10/28	0	0.00	3	73.70	73.10	-3	7,627	-0.04%
2021/10/27	0.5	72.50	2	73.00	72.90	-1.5	7,781	-0.02%
2021/10/26	0	0.00	1	72.50	71.60	-1	8,181	-0.01%
2021/10/22	0	0.00	6	73.00	72.60	-6	8,606	-0.07%
2021/10/19	0	0.00	6.5	71.62	72.50	-6.5	9,722	-0.07%
2021/10/18	11	70.45	11	70.32	70.20	0	9,712	0.00%
2021/10/15	0	0.00	2	68.90	70.40	-2	9,721	-0.02%
2021/10/14	1	66.71	8	67.56	67.50	-7	9,735	-0.07%
2021/10/13	1	67.40	2	68.95	66.90	-1	9,760	-0.01%
2021/10/12	6	68.30	2	68.95	67.90	4	9,755	0.04%
2021/10/08	0	0.00	7	69.27	69.40	-7	9,755	-0.07%
2021/10/07	0	0.00	1	68.40	69.00	-1	9,784	-0.01%
2021/10/06	5	66.58	3	67.60	67.00	2	9,789	0.02%
2021/10/05	5	67.08	2	67.10	68.90	3	9,772	0.03%
2021/10/04	3	68.13	2.1	68.50	67.10	0.9	9,757	0.01%
2021/10/01	4	69.58	0	0.00	68.10	4	9,712	0.04%
2021/09/30	0	0.00	4	70.40	71.00	-4	9,687	-0.04%
2021/09/29	1	70.00	2	70.00	70.00	-1	9,686	-0.01%
2021/09/28	2	71.45	1	71.50	71.20	1	9,674	0.01%
2021/09/27	4.1	72.43	8	72.40	72.30	-3.9	9,687	-0.04%
2021/09/24	2	72.35	5	71.96	72.40	-3	9,693	-0.03%
2021/09/23	1	69.60	4	70.20	69.60	-3	9,649	-0.03%
2021/09/22	3.6	70.23	7	69.77	69.80	-3.5	9,632	-0.04%
2021/09/17	2	70.65	1.1	72.01	71.80	0.9	9,625	0.01%
2021/09/16	4	71.23	0	0.00	71.10	4	9,620	0.04%
2021/09/15	8	72.52	0	0.00	71.80	8	9,620	0.08%
2021/09/14	0	0.00	5	73.80	73.80	-5	9,572	-0.05%
2021/09/13	5	73.20	0	0.00	73.10	5	9,618	0.05%
2021/09/10	1	73.60	2	72.90	73.80	-1	9,745	-0.01%
2021/09/09	2.2	72.44	1	72.40	72.80	1.2	9,923	0.01%
2021/09/08	5	72.90	6	72.40	72.00	-1	10,010	-0.01%
2021/09/07	2	74.60	4	74.73	74.30	-2	9,933	-0.02%
2021/09/06	5	75.14	0	0.00	74.20	5	9,903	0.05%
2021/09/03	2.2	76.14	3	76.47	76.60	-0.8	9,837	-0.01%
2021/09/02	3	78.00	0	0.00	76.80	3	9,771	0.03%
2021/09/01	1	76.70	5	77.76	78.30	-4	9,711	-0.04%
2021/08/31	1	77.00	4	77.70	77.30	-3	9,659	-0.03%
2021/08/30	2	76.05	0	0.00	76.30	2	9,577	0.02%
2021/08/27	0	0.00	1	76.10	76.10	-1	9,578	-0.01%
2021/08/26	3	75.10	4	75.25	75.20	-1	9,574	-0.01%
2021/08/25	5	75.88	5	76.42	76.50	0	9,540	0.00%
2021/08/24	6	74.07	4.1	74.47	73.90	2	9,429	0.02%
2021/08/23	7	74.54	5	74.70	75.70	2	9,357	0.02%
2021/08/20	8.5	73.96	6.1	74.36	73.30	2.4	9,330	0.03%
2021/08/19	23.1	77.74	9.1	76.60	74.90	14	9,186	0.15%
2021/08/18	31.1	80.80	21	81.18	81.20	10.1	8,892	0.11%
2021/08/17	6.6	84.41	9.2	84.18	84.00	-2.6	8,497	-0.03%
2021/08/16	1.5	81.53	5.5	82.56	83.90	-4	8,034	-0.05%
2021/08/13	3.5	82.16	28.2	82.93	81.40	-24.7	7,646	-0.32%
2021/08/12	2	74.50	0	0.00	76.00	2	7,064	0.03%
2021/08/11	0	0.00	1	75.40	73.90	-1	7,098	-0.01%
2021/08/10	6	75.87	2	74.80	74.90	4	7,179	0.06%
2021/08/09	12.5	78.63	3.5	79.73	77.40	9	7,331	0.12%
2021/08/06	5.5	81.76	6.1	81.37	80.80	-0.6	7,261	-0.01%
2021/08/05	10.2	84.91	13	84.52	84.00	-2.8	7,248	-0.04%
2021/08/04	1.5	84.27	11	84.41	84.40	-9.5	7,301	-0.13%
2021/08/03	4	83.75	4	84.35	83.50	0	7,288	0.00%
2021/08/02	0	83.30	2	84.00	84.30	-2	7,256	-0.03%
2021/07/30	24	83.73	21.1	84.19	82.00	2.9	7,091	0.04%
2021/07/29	5	83.00	18.4	83.33	83.80	-13.4	6,713	-0.20%
2021/07/28	1	79.30	2.5	80.14	79.40	-1.5	6,486	-0.02%
2021/07/27	8	82.47	11	82.29	81.70	-3	6,537	-0.05%
2021/07/26	14.6	81.08	13	81.95	82.30	1.6	6,339	0.03%
2021/07/23	12.1	80.51	18.6	81.03	80.20	-6.5	6,147	-0.11%
2021/07/22	0.8	75.35	3	75.30	75.20	-2.2	5,639	-0.04%
2021/07/20	3	73.07	3	73.66	72.10	0	5,685	0.00%
2021/07/19	1	75.00	2	74.90	74.80	-1	5,711	-0.02%
2021/07/16	0	0.00	67	76.58	76.00	-67	5,860	-1.14%
2021/07/15	1	75.90	170	75.91	76.00	-169	6,155	-2.75%	大賣/鉅額交易
2021/07/14	6	75.87	1	75.90	75.90	5	6,469	0.08%
2021/07/13	1	77.30	3	77.63	77.50	-2	6,575	-0.03%
2021/07/12	1	78.50	4.3	77.99	78.30	-3.3	6,607	-0.05%
2021/07/09	1	76.60	1	76.30	76.30	0	6,595	0.00%
2021/07/08	2	77.20	1	77.80	77.10	1	6,723	0.01%
2021/07/07	3	77.63	2.1	77.85	77.00	0.9	6,822	0.01%
2021/07/06	3	78.43	3	78.70	78.00	0	6,965	0.00%
2021/07/05	0	0.00	1	79.40	79.10	-1	7,200	-0.01%
2021/07/02	1	78.58	2	77.85	77.80	-1	7,272	-0.01%
2021/07/01	4	77.35	1	76.60	76.70	3	7,342	0.04%
2021/06/30	0	0.00	12	78.61	78.50	-12	7,399	-0.16%
2021/06/29	1	77.40	3	77.90	77.50	-2	7,484	-0.03%
2021/06/28	5	78.32	15	78.51	78.20	-10	7,517	-0.13%
2021/06/25	8.1	80.15	2	81.30	79.60	6.1	7,529	0.08%
2021/06/24	0	0.00	0	80.40	79.70	0	7,529	0.00%
2021/06/23	2	79.75	5	79.76	79.40	-3	7,520	-0.04%
2021/06/22	3	79.50	0	0.00	79.40	3	7,527	0.04%
2021/06/21	2.5	80.12	2	80.55	79.70	0.5	7,593	0.01%
2021/06/18	8	80.45	7	79.91	78.20	1	7,613	0.01%
2021/06/17	6	78.17	4.8	79.29	80.00	1.2	7,505	0.02%
2021/06/16	1	77.60	1	77.20	76.60	0	7,592	0.00%
2021/06/15	0	0.00	2	77.30	77.50	-2	7,667	-0.03%
2021/06/09	0	75.80	1	75.40	74.60	-1	7,867	-0.01%
2021/06/08	1	77.50	0	0.00	76.10	1	7,877	0.01%
2021/06/07	3	76.67	0	0.00	77.00	3	7,884	0.04%
2021/06/04	1	75.30	0.3	75.10	75.10	0.7	7,892	0.01%
2021/06/03	3	76.87	3	77.73	76.50	0	7,972	0.00%
2021/06/02	1	75.10	6	75.13	76.30	-5	8,151	-0.06%
2021/06/01	2	76.20	1	75.80	75.90	1	8,275	0.01%
2021/05/31	3.1	75.76	1	75.20	75.50	2.1	8,555	0.02%
2021/05/28	0	0.00	4	75.13	76.00	-4	9,043	-0.04%
2021/05/27	5	72.68	0	0.00	73.10	5	9,086	0.06%
2021/05/26	1	73.00	15	72.50	73.10	-14	9,156	-0.15%
2021/05/25	6	71.17	1	71.40	70.80	5	9,256	0.05%
2021/05/24	1	70.10	3	70.50	70.90	-2	9,310	-0.02%
2021/05/21	7	69.99	2	69.55	69.30	5	9,384	0.05%
2021/05/20	3	68.73	5	69.00	69.10	-2	9,449	-0.02%
2021/05/19	1	67.60	0	0.00	66.80	1	9,421	0.01%
2021/05/18	17	66.46	1	67.00	68.20	16	9,433	0.17%
2021/05/17	0	0.00	3	60.23	64.80	-3	9,396	-0.03%
2021/05/14	7.1	61.58	1	64.10	61.80	6.1	9,156	0.07%
2021/05/13	12.6	61.08	17	60.28	61.80	-4.5	9,102	-0.05%
2021/05/12	11.2	65.13	15.5	65.10	64.20	-4.4	9,007	-0.05%
2021/05/11	4	72.10	10	73.36	71.20	-6	8,858	-0.07%
2021/05/10	5	76.40	1	74.60	76.30	4	8,857	0.05%
2021/05/07	1	73.90	1	74.20	74.90	0	8,907	0.00%
2021/05/06	25	72.68	0	0.00	72.90	25	9,028	0.28%
2021/05/05	0.1	73.50	0	0.00	72.00	0.1	9,040	0.00%
2021/05/04	21.1	74.15	36	72.94	73.00	-14.9	9,100	-0.16%
2021/05/03	5	78.00	6	79.08	77.90	-1	9,052	-0.01%
2021/04/29	5	81.22	1	81.20	80.80	4	9,174	0.04%
2021/04/28	8	81.84	3.4	81.48	81.30	4.6	9,278	0.05%
2021/04/27	1	82.00	13	81.90	81.70	-12	9,791	-0.12%
2021/04/26	22	82.22	2.1	82.65	82.10	19.9	9,888	0.20%
2021/04/23	2	82.40	1	83.30	82.70	1	9,983	0.01%
2021/04/22	12	83.75	29	83.52	82.30	-17	10,015	-0.17%
2021/04/21	20.5	84.47	7	84.71	83.40	13.5	9,934	0.14%
2021/04/20	20	86.48	30.3	85.75	86.00	-10.3	9,803	-0.10%
2021/04/19	14	84.04	2.5	84.16	84.00	11.5	9,789	0.12%
2021/04/16	1	81.90	3	82.10	81.90	-2	9,788	-0.02%
2021/04/15	6	81.08	1.4	81.72	82.20	4.6	9,946	0.05%
2021/04/14	4	82.80	2	80.95	81.20	2	10,053	0.02%
2021/04/13	7	82.17	6	81.90	81.60	1	10,045	0.01%
2021/04/12	5.1	83.89	3	83.43	82.30	2.1	10,087	0.02%
2021/04/09	10.5	84.18	2.5	84.58	83.60	8	10,053	0.08%
2021/04/08	4.6	83.38	1.5	83.27	82.90	3.1	9,934	0.03%
2021/04/07	2	83.40	4	82.80	82.70	-2	9,982	-0.02%
2021/04/06	1	82.90	0	0.00	82.90	1	10,037	0.01%
2021/04/01	1	81.80	7	82.04	81.70	-6	10,090	-0.06%
2021/03/31	2.1	82.30	0	0.00	82.10	2.1	10,134	0.02%
2021/03/30	6	83.17	0	0.00	83.00	6	10,210	0.06%
2021/03/29	4	84.43	0	0.00	83.50	4	10,311	0.04%
2021/03/26	1	83.30	0	83.30	84.30	1	10,426	0.01%
2021/03/25	0	0.00	1	83.40	83.00	-1	10,576	-0.01%
2021/03/24	2	83.65	1	84.00	83.10	1.1	10,717	0.01%
2021/03/23	3	84.47	16	85.22	84.10	-13	10,757	-0.12%
2021/03/22	10	84.50	7	83.70	84.50	3	10,753	0.03%
2021/03/19	3	84.13	7.3	83.89	83.70	-4.3	10,853	-0.04%
2021/03/18	5	86.20	2	85.90	85.70	3	10,791	0.03%
2021/03/17	2	85.10	1	85.80	84.80	1	10,871	0.01%
2021/03/16	0	0.00	5	84.92	85.00	-5	10,968	-0.05%
2021/03/15	3.3	84.51	0	0.00	84.70	3.3	11,109	0.03%
2021/03/12	5	83.70	1	83.70	83.70	4	11,217	0.04%
2021/03/11	0.5	83.80	1	83.10	83.80	-0.5	11,408	0.00%
2021/03/10	0.2	82.90	0	0.00	82.50	0.2	11,617	0.00%
2021/03/09	3	82.53	13.5	81.73	82.30	-10.5	11,808	-0.09%
2021/03/08	10.5	85.21	7.2	85.23	83.10	3.3	11,923	0.03%
2021/03/05	10.1	86.03	26.3	86.40	86.00	-16.2	11,813	-0.14%
2021/03/04	22.1	88.20	8.6	88.05	88.00	13.5	11,800	0.11%
2021/03/03	35	88.44	42	87.27	86.90	-7	11,497	-0.06%
2021/03/02	6	85.47	4	86.30	84.70	2	10,728	0.02%
2021/02/26	7	85.11	7	84.94	85.80	0	10,785	0.00%
2021/02/25	6.6	85.92	16	85.92	86.10	-9.4	10,882	-0.09%
2021/02/24	0	0.00	8.1	85.62	85.50	-8.1	10,861	-0.07%
2021/02/23	2	85.70	0.7	85.49	85.50	1.3	10,941	0.01%
2021/02/22	7	85.76	4	85.38	85.20	3	11,050	0.03%
2021/02/19	11.5	84.80	2	84.70	84.00	9.5	11,093	0.09%
2021/02/18	1	84.70	7	84.07	83.80	-6	11,244	-0.05%
2021/02/17	4	83.10	1.1	82.02	84.20	3	11,427	0.03%
2021/02/05	2.5	80.64	0	0.00	80.60	2.5	11,468	0.02%
2021/02/04	2	80.50	12.5	80.06	80.00	-10.5	11,811	-0.09%
2021/02/03	3	80.73	0	0.00	80.40	3	12,214	0.02%
2021/02/02	2	80.85	3	81.63	81.20	-1	12,580	-0.01%
2021/02/01	7	80.74	10	81.56	80.80	-3	12,892	-0.02%
2021/01/29	30	82.72	1	82.50	82.50	29	13,188	0.22%
2021/01/28	12.3	83.00	1	83.50	83.10	11.3	13,491	0.08%
2021/01/27	4	84.10	3.5	84.39	84.90	0.5	13,657	0.00%
2021/01/26	7	84.77	4	85.60	83.80	3	14,290	0.02%
2021/01/25	6.1	86.53	12	86.19	86.20	-5.9	14,724	-0.04%
2021/01/22	10.4	87.64	12.7	87.82	88.30	-2.3	15,040	-0.02%
2021/01/21	8	85.39	6	86.25	85.20	2	14,644	0.01%
2021/01/20	13	86.20	25.3	86.74	85.00	-12.3	14,981	-0.08%
2021/01/19	2	82.40	2	83.40	84.00	0	12,243	0.00%
2021/01/18	6	79.48	0.3	82.00	82.30	5.7	12,257	0.05%
2021/01/15	6.1	81.13	8.1	80.23	79.90	-2	12,353	-0.02%
2021/01/14	6	81.88	6	81.77	82.30	0	13,122	0.00%
2021/01/13	4	79.80	9.4	80.49	80.50	-5.4	14,496	-0.04%
2021/01/12	3.2	78.35	5.5	77.33	77.40	-2.3	15,443	-0.01%
2021/01/11	8.5	83.57	4	83.20	82.80	4.5	13,101	0.03%
2021/01/08	14	84.76	7	85.04	84.50	7	15,124	0.05%