富采 (3714)-元大-松山券商分點個股進出

台股 » 個股 » 富采 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富采

(3714)

可現股當沖

股價
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-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	3	42.50	42.85	-3	2,285	-0.13%
2024/04/29	1	42.55	7	42.50	42.90	-6	2,278	-0.26%
2024/04/26	6	41.18	2	41.85	41.15	4	2,234	0.18%
2024/04/25	0	0.00	2	40.40	40.40	-2	2,153	-0.09%
2024/04/24	0	0.00	1	40.00	40.30	-1	2,143	-0.05%
2024/04/22	0	0.00	2	39.50	39.50	-2	2,200	-0.09%
2024/04/19	3	38.45	0	0.00	38.55	3	2,174	0.14%
2024/04/17	0	0.00	1	39.39	39.40	-1	2,144	-0.05%
2024/04/16	1	39.00	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0.5	40.15	0	0.00	40.20	0.5	2,150	0.02%
2024/04/11	1	40.00	6	40.45	40.60	-5	2,264	-0.22%
2024/04/10	0	0.00	2	39.90	39.90	-2	2,195	-0.09%
2024/04/08	1	38.70	4	38.81	38.55	-3	2,167	-0.14%
2024/04/03	0	39.10	10.5	38.75	38.60	-10.5	2,164	-0.48%
2024/04/01	0	0.00	4	39.10	39.50	-4	2,199	-0.18%
2024/03/29	2	38.25	0	0.00	38.30	2	2,202	0.09%
2024/03/27	1	38.50	0	0.00	39.00	1	2,225	0.04%
2024/03/26	9.9	39.10	0	0.00	38.60	9.9	2,198	0.45%
2024/03/25	3	39.95	0	0.00	39.80	3	2,143	0.14%
2024/03/21	1	40.20	2	40.30	40.25	-1	2,121	-0.05%
2024/03/20	3	39.75	0	0.00	39.90	3	2,123	0.14%
2024/03/19	5	39.85	2	40.15	39.90	3	2,111	0.14%
2024/03/18	2	39.95	0	0.00	40.00	2	2,096	0.10%
2024/03/15	1	39.40	0	0.00	39.65	1	2,075	0.05%
2024/03/13	7	40.34	0	0.00	40.20	7	2,022	0.35%
2024/03/08	10	40.00	4	40.00	40.15	6	1,979	0.30%
2024/03/07	2	41.15	0	0.00	40.95	2	1,919	0.11%
2024/03/04	6	41.58	0	0.00	41.50	6	1,815	0.33%
2024/03/01	2	42.35	0	0.00	42.00	2	1,773	0.11%
2024/02/26	7	43.54	0	0.00	43.45	7	1,700	0.41%
2024/02/23	5	44.45	0	0.00	44.30	5	1,672	0.30%
2024/02/22	0	0.00	4	45.33	44.95	-4	1,673	-0.24%
2024/02/19	0	0.00	2	44.85	45.10	-2	1,666	-0.12%
2024/02/16	2	43.40	0	0.00	43.70	2	1,655	0.12%
2024/02/15	0	0.00	4	43.20	43.35	-4	1,639	-0.24%
2024/02/05	0	0.00	1	41.90	41.95	-1	1,596	-0.06%
2024/02/02	1	42.55	0	0.00	42.40	1	1,587	0.06%
2024/01/30	2	42.25	0.3	42.25	42.00	1.7	1,569	0.11%
2024/01/29	2	42.50	0.2	42.85	42.60	1.8	1,565	0.11%
2024/01/24	0	0.00	2	44.25	43.75	-2	1,637	-0.12%
2024/01/22	1	41.40	1	42.50	42.60	0	1,614	0.00%
2024/01/17	3	42.88	0	0.00	42.60	3	1,551	0.19%
2024/01/16	2	43.50	0	0.00	43.65	2	1,514	0.13%
2024/01/12	2	44.40	0.3	44.35	44.35	1.7	1,491	0.12%
2024/01/09	2	45.60	0	0.00	45.25	2	1,551	0.13%
2024/01/08	10	47.55	25	47.69	46.60	-15	1,523	-0.99%
2024/01/03	2	45.25	0	0.00	45.05	2	1,395	0.14%
2023/12/28	0	0.00	4	46.38	46.15	-4	1,391	-0.29%
2023/12/27	5	46.35	5	46.10	46.25	0	1,379	0.00%
2023/12/26	7	45.71	8	46.11	46.10	-1	1,356	-0.07%
2023/12/25	5	44.69	7	45.65	45.60	-2	1,334	-0.15%
2023/12/22	8	44.29	10	44.00	44.00	-2	1,290	-0.15%
2023/12/20	0	0.00	2	43.53	43.65	-2	1,283	-0.16%
2023/12/19	2	43.35	1	43.60	43.40	1	1,278	0.08%
2023/12/18	0	0.00	5	45.10	44.65	-5	1,273	-0.39%
2023/12/14	1	45.20	2	45.40	45.20	-1	1,257	-0.08%
2023/12/08	0	0.00	7	44.79	44.60	-7	1,272	-0.55%
2023/12/07	2	44.35	0	0.00	44.25	2	1,277	0.16%
2023/12/04	0	0.00	4	45.98	45.60	-4	1,269	-0.32%
2023/11/30	0	0.00	3	45.75	45.85	-3	1,280	-0.23%
2023/11/29	0	0.00	1	45.90	45.85	-1	1,280	-0.08%
2023/11/28	0	0.00	2	45.75	45.75	-2	1,292	-0.15%
2023/11/27	3	44.97	0	0.00	44.90	3	1,281	0.23%
2023/11/22	2	45.05	0	0.00	45.15	2	1,267	0.16%
2023/11/20	0	0.00	2	45.25	45.05	-2	1,259	-0.16%
2023/11/16	1	44.80	1	44.40	44.60	0	1,246	0.00%
2023/11/15	1	44.55	4	44.48	44.55	-3	1,253	-0.24%
2023/11/10	0	0.00	1	42.95	42.65	-1	1,257	-0.08%
2023/11/08	1	43.55	0	0.00	43.65	1	1,303	0.08%
2023/11/02	2	42.50	0	0.00	42.85	2	1,400	0.14%
2023/11/01	0	0.00	2	43.30	42.25	-2	1,415	-0.14%
2023/10/31	0	41.60	0	0.00	41.20	0	1,403	0.00%
2023/10/23	0	0.00	2.2	42.21	41.65	-2.2	1,633	-0.14%
2023/10/19	1	42.70	0	0.00	42.35	1	1,649	0.06%
2023/10/18	13.2	42.23	5	42.74	43.40	8.2	1,650	0.50%
2023/10/17	2	43.40	0	0.00	42.95	2	1,591	0.13%
2023/10/16	0	0.00	0.5	43.20	43.00	-0.5	1,599	-0.03%
2023/10/13	0	0.00	23	43.33	43.45	-23	1,616	-1.42%
2023/10/12	0	0.00	4	43.95	43.80	-4	1,635	-0.24%
2023/10/11	2	43.78	1	43.65	43.65	1	1,645	0.06%
2023/10/04	12	42.79	0	0.00	42.85	12	1,694	0.71%
2023/10/03	1	44.75	0	0.00	43.85	1	1,690	0.06%
2023/10/02	0.5	44.25	0	0.00	44.15	0.5	1,720	0.03%
2023/09/28	1	44.15	0	0.00	43.90	1	1,759	0.06%
2023/09/27	10	44.30	0	0.00	44.20	10	1,773	0.56%
2023/09/26	1	44.75	0	0.00	44.40	1	1,788	0.06%
2023/09/22	0	0.00	1	44.80	45.00	-1	1,800	-0.06%
2023/09/21	3	44.78	3	44.60	44.60	0	1,810	0.00%
2023/09/19	2	45.85	0	0.00	45.80	2	1,845	0.11%
2023/09/15	2	46.30	0	0.00	46.40	2	1,901	0.11%
2023/09/14	1	46.60	0	0.00	46.70	1	1,927	0.05%
2023/09/11	0	0.00	0.3	45.45	45.30	-0.3	2,084	-0.01%
2023/09/04	0	0.00	2	45.98	45.95	-2	2,294	-0.09%
2023/08/31	0	0.00	2	45.75	45.45	-2	2,350	-0.09%
2023/08/29	0	0.00	2	45.20	45.20	-2	2,427	-0.08%
2023/08/28	0	0.00	1	44.50	44.60	-1	2,465	-0.04%
2023/08/24	0	0.00	1	45.60	45.00	-1	2,643	-0.04%
2023/08/22	4	44.44	1	44.40	44.40	3	2,670	0.11%
2023/08/18	3	45.12	0	0.00	45.00	3	2,675	0.11%
2023/08/17	1	45.20	0	0.00	45.30	1	2,681	0.04%
2023/08/14	1	45.70	0	0.00	45.25	1	2,674	0.04%
2023/08/10	3	46.97	0	0.00	46.85	3	2,652	0.11%
2023/08/08	13.3	48.62	0	0.00	48.10	13.3	2,635	0.50%
2023/08/04	24	49.85	1	50.00	49.80	23	2,602	0.88%
2023/08/01	2	51.90	3.8	52.32	51.60	-1.8	2,620	-0.07%
2023/07/27	0.3	48.85	1	50.10	49.95	-0.7	2,504	-0.03%
2023/07/26	0	0.00	0.4	49.34	48.80	-0.4	2,499	-0.02%
2023/07/25	2	48.50	0	0.00	48.50	2	2,515	0.08%
2023/07/24	0.2	48.70	0	0.00	48.45	0.2	2,521	0.01%
2023/07/21	1	49.35	0	0.00	49.15	1	2,528	0.04%
2023/07/19	0.3	49.85	0	0.00	49.10	0.3	2,594	0.01%
2023/07/18	2	49.55	0	0.00	49.50	2	2,641	0.08%
2023/07/17	0	0.00	8	50.50	50.50	-8	2,696	-0.30%
2023/07/14	1	49.10	0	0.00	48.90	1	2,714	0.04%
2023/07/13	0	0.00	2	48.80	48.80	-2	2,804	-0.07%
2023/07/11	0.3	49.70	0	0.00	49.40	0.3	2,870	0.01%
2023/07/10	2	49.05	0	0.00	49.00	2	2,904	0.07%
2023/07/07	10.3	49.47	0	0.00	49.45	10.3	2,932	0.35%
2023/07/06	4	50.30	0	0.00	50.30	4	2,992	0.13%
2023/07/05	1	51.50	0	0.00	51.10	1	2,980	0.03%
2023/07/03	2	51.80	0	0.00	51.60	2	3,013	0.07%
2023/06/28	3.2	51.41	0	0.00	51.20	3.2	3,222	0.10%
2023/06/27	1	51.60	0	0.00	51.50	1	3,327	0.03%
2023/06/26	3	53.23	0	0.00	53.10	3	3,678	0.08%
2023/06/21	3.2	53.40	3	53.37	53.10	0.2	4,167	0.00%
2023/06/20	1	53.10	0	0.00	53.10	1	4,202	0.02%
2023/06/19	0	0.00	11	53.40	53.80	-11	4,263	-0.26%
2023/06/15	3	51.90	1	51.90	51.70	2	4,154	0.05%
2023/06/14	1	52.30	9	53.87	52.40	-8	4,132	-0.19%
2023/06/13	0	0.00	4	53.00	53.00	-4	4,031	-0.10%
2023/06/09	1	52.50	0	0.00	52.50	1	3,996	0.03%
2023/06/08	0	0.00	1	52.60	52.40	-1	3,997	-0.03%
2023/06/07	1	53.00	4.1	53.05	53.00	-3.1	4,021	-0.08%
2023/06/06	0	0.00	1	52.80	52.70	-1	4,001	-0.02%
2023/06/05	6	52.27	24	52.54	52.60	-18	4,025	-0.45%
2023/06/02	1	51.50	7	51.40	51.40	-6	4,000	-0.15%
2023/06/01	0	0.00	9	51.73	51.60	-9	4,083	-0.22%
2023/05/31	1	51.10	0	0.00	51.20	1	4,171	0.02%
2023/05/30	6	52.03	7	51.64	51.70	-1	4,221	-0.02%
2023/05/26	1	49.30	0	0.00	49.30	1	4,208	0.02%
2023/05/25	3	49.60	0	0.00	49.80	3	4,252	0.07%
2023/05/24	0	0.00	9	49.40	49.70	-9	4,264	-0.21%
2023/05/23	1	49.75	0	0.00	49.55	1	4,253	0.02%
2023/05/22	9	49.40	0	0.00	49.40	9	4,259	0.21%
2023/05/19	0	0.00	2	48.60	48.60	-2	4,270	-0.05%
2023/05/18	2	48.43	2	48.50	48.45	0	4,275	0.00%
2023/05/17	0	0.00	3	48.23	48.35	-3	4,271	-0.07%
2023/05/16	3	47.78	1	47.85	47.60	2	4,252	0.05%
2023/05/10	3	47.48	0	0.00	47.40	3	4,273	0.07%
2023/05/08	16	47.65	1	47.60	47.60	15	4,328	0.35%
2023/05/05	2	49.20	0	0.00	49.05	2	4,276	0.05%
2023/04/28	0	0.00	2	49.75	49.90	-2	4,512	-0.04%
2023/04/27	1	49.50	0	0.00	49.35	1	4,492	0.02%
2023/04/26	0	0.00	16	48.95	49.50	-16	4,494	-0.36%
2023/04/25	14	50.07	1	49.70	49.70	13	4,496	0.29%
2023/04/24	1	51.00	0	0.00	51.60	1	4,486	0.02%
2023/04/21	10	51.64	0	0.00	51.00	10	4,586	0.22%
2023/04/20	2	52.30	0	0.00	52.30	2	4,709	0.04%
2023/04/18	4	53.93	0	0.00	53.90	4	4,725	0.08%
2023/04/13	7	53.26	11	53.31	53.00	-4	4,615	-0.09%
2023/04/12	1	53.50	2	53.70	53.80	-1	4,575	-0.02%
2023/04/11	1	53.20	4	54.08	54.20	-3	4,542	-0.07%
2023/04/10	0	0.00	1	52.40	52.20	-1	4,466	-0.02%
2023/04/06	18	52.34	0	0.00	52.30	18	4,413	0.41%
2023/03/30	1	53.30	0	0.00	53.10	1	4,330	0.02%
2023/03/29	2	53.20	1	54.90	53.10	1	4,316	0.02%
2023/03/28	6	53.33	6	53.30	53.30	0	4,231	0.00%
2023/03/27	43	55.24	10	56.82	54.00	33	4,160	0.79%
2023/03/24	2	55.00	76	54.37	55.70	-74	3,841	-1.93%
2023/03/23	11	50.96	6	50.87	50.70	5	3,376	0.15%
2023/03/22	20	49.30	25	51.01	51.00	-5	3,377	-0.15%
2023/03/14	1	48.15	0	0.00	48.15	1	3,446	0.03%
2023/03/10	2	48.53	1	48.45	48.50	1	3,450	0.03%
2023/03/09	1	50.00	0	0.00	50.00	1	3,442	0.03%
2023/03/08	1	51.40	5	51.14	51.10	-4	3,450	-0.12%
2023/03/06	3	50.00	9	50.42	50.10	-6	3,385	-0.18%
2023/03/03	11	48.56	2	48.10	48.65	9	3,309	0.27%
2023/03/02	22	46.29	2	46.43	46.45	20	3,204	0.62%
2023/03/01	6	46.87	2	47.25	47.15	4	3,136	0.13%
2023/02/24	1	49.20	1	49.95	49.15	0	3,040	0.00%
2023/02/23	1	50.90	2	50.95	50.10	-1	3,013	-0.03%
2023/02/22	1	49.45	0	0.00	49.15	1	2,991	0.03%
2023/02/21	1	50.40	0	0.00	50.10	1	3,012	0.03%
2023/02/20	0	0.00	1	50.10	50.40	-1	3,075	-0.03%
2023/02/17	4	49.86	2	49.85	49.80	2	3,135	0.06%
2023/02/16	1	49.00	0	0.00	49.40	1	3,203	0.03%
2023/02/15	0	0.00	1	48.60	48.35	-1	3,309	-0.03%
2023/02/14	0	0.00	1	48.75	48.70	-1	3,360	-0.03%
2023/02/13	1	48.70	0	0.00	48.60	1	3,486	0.03%
2023/02/10	22	48.82	0	0.00	48.60	22	3,575	0.62%
2023/02/09	2	49.60	0	0.00	49.50	2	3,584	0.06%
2023/02/08	1	50.60	0	0.00	50.30	1	3,610	0.03%
2023/02/07	2	49.35	2	50.10	50.40	0	3,610	0.00%
2023/02/06	2	50.10	1	50.60	50.20	1	3,620	0.03%
2023/02/02	0	0.00	3	51.17	51.00	-3	3,538	-0.08%
2023/02/01	5	50.82	2	50.45	51.20	3	3,466	0.09%
2023/01/31	1	50.00	2	50.00	50.00	-1	3,418	-0.03%
2023/01/30	4	49.51	1	49.50	49.15	3	3,377	0.09%
2023/01/13	3	49.17	3	49.08	48.85	0	3,331	0.00%
2023/01/12	7	49.69	5	49.30	49.30	2	3,357	0.06%
2023/01/11	9	50.34	1	50.70	50.20	8	3,330	0.24%
2023/01/10	1	50.00	20	50.01	50.10	-19	3,233	-0.59%
2023/01/09	0	0.00	6.2	47.29	48.35	-6.2	3,069	-0.20%
2023/01/06	10	46.43	0	0.00	46.25	10	3,021	0.33%
2023/01/05	1	47.95	2	47.98	48.05	-1	3,003	-0.03%
2023/01/04	0	0.00	4	46.15	46.60	-4	2,941	-0.14%
2023/01/03	0	0.00	2	45.25	45.10	-2	2,957	-0.07%
2022/12/30	2	44.75	0	0.00	44.75	2	2,972	0.07%
2022/12/29	2	44.70	0	0.00	44.90	2	2,986	0.07%
2022/12/28	2	45.60	0	0.00	45.60	2	3,008	0.07%
2022/12/21	1	46.75	0	0.00	47.00	1	3,128	0.03%
2022/12/20	1	48.65	0	0.00	46.75	1	3,162	0.03%
2022/12/19	2	47.43	0	0.00	48.45	2	3,271	0.06%
2022/12/16	0	0.00	1	48.90	48.70	-1	3,311	-0.03%
2022/12/15	4	48.70	0	0.00	48.85	4	3,281	0.12%
2022/12/14	3	48.88	7	48.96	49.20	-4	3,271	-0.12%
2022/12/13	1	46.90	11	47.59	48.25	-10	3,195	-0.31%
2022/12/12	2	45.25	0	0.00	46.10	2	3,125	0.06%
2022/12/09	3	46.77	2	47.85	46.45	1	3,163	0.03%
2022/12/08	1	46.65	0	0.00	46.60	1	3,139	0.03%
2022/12/06	2	47.10	1	47.70	47.10	1	3,142	0.03%
2022/12/05	4	48.25	0	0.00	48.25	4	3,117	0.13%
2022/12/02	0	0.00	2	47.75	47.70	-2	3,101	-0.06%
2022/12/01	1	47.30	0	0.00	47.30	1	3,097	0.03%
2022/11/30	0	0.00	5	46.98	47.00	-5	3,108	-0.16%
2022/11/28	1	45.40	1	45.60	45.70	0	3,105	0.00%
2022/11/25	2	46.05	0	0.00	45.95	2	3,133	0.06%
2022/11/24	5	46.50	2	46.30	46.50	3	3,140	0.10%
2022/11/23	1	45.90	0	0.00	46.00	1	3,177	0.03%
2022/11/18	7	46.19	3	46.10	45.75	4	3,220	0.12%
2022/11/17	11	46.16	1	46.50	46.50	10	3,202	0.31%
2022/11/15	14	45.30	4	46.24	46.20	10	3,176	0.31%
2022/11/14	3	45.92	3	46.05	46.00	0	3,231	0.00%
2022/11/11	7	45.00	4	45.34	44.95	3	3,195	0.09%
2022/11/10	2	44.43	1	44.65	44.45	1	3,173	0.03%
2022/11/09	5	44.01	6	44.09	44.25	-1	3,162	-0.03%
2022/11/08	0	0.00	6	43.28	42.95	-6	3,088	-0.19%
2022/11/07	1	41.50	1	41.55	41.65	0	3,075	0.00%
2022/11/03	4	42.28	2	42.38	42.30	2	3,067	0.07%
2022/11/02	4	42.80	5	42.58	42.45	-1	3,087	-0.03%
2022/10/28	13	40.71	0	0.00	40.55	13	3,167	0.41%
2022/10/25	0	0.00	0.5	42.00	41.80	-0.5	3,245	-0.02%
2022/10/21	2	42.55	0	0.00	42.15	2	3,345	0.06%
2022/10/19	0	0.00	1	43.65	43.20	-1	3,842	-0.03%
2022/10/18	0	0.00	3	43.60	43.65	-3	3,831	-0.08%
2022/10/14	1	42.70	2	42.95	43.00	-1	3,880	-0.03%
2022/10/04	0	0.00	2	43.10	43.10	-2	3,920	-0.05%
2022/10/03	2	41.53	13	41.26	41.65	-11	3,915	-0.28%
2022/09/30	0	0.00	2	41.25	41.45	-2	3,944	-0.05%
2022/09/29	2	40.50	0	0.00	40.90	2	3,985	0.05%
2022/09/28	2.1	40.29	0	0.00	40.05	2.1	4,056	0.05%
2022/09/27	0	0.00	3	41.32	41.70	-3	4,059	-0.07%
2022/09/26	5	40.85	28	42.58	40.20	-23	4,066	-0.57%
2022/09/23	25	44.32	0	0.00	43.90	25	4,046	0.62%
2022/09/22	0	0.00	1	44.60	45.45	-1	4,042	-0.02%
2022/09/21	11	45.83	0	0.00	45.65	11	4,062	0.27%
2022/09/19	7	46.31	0	0.00	46.25	7	4,136	0.17%
2022/09/16	5	47.24	0	0.00	46.85	5	4,217	0.12%
2022/09/15	1	48.15	0	48.25	47.80	1	4,268	0.02%
2022/09/07	3	48.25	2	48.18	48.15	1	4,792	0.02%
2022/09/06	2	48.85	0	0.00	48.50	2	4,851	0.04%
2022/09/05	0	0.00	2	50.30	50.10	-2	4,850	-0.04%
2022/09/02	3	51.63	0	0.00	50.80	3	4,900	0.06%
2022/09/01	6	51.88	1	52.20	51.60	5	4,929	0.10%
2022/08/31	0	0.00	1	51.80	51.60	-1	4,911	-0.02%
2022/08/30	2	51.30	1.1	51.22	51.40	0.9	4,966	0.02%
2022/08/29	2	49.60	1	49.95	49.90	1	4,957	0.02%
2022/08/25	0	0.00	2.2	51.80	51.80	-2.2	5,039	-0.04%
2022/08/24	2	50.90	2	50.75	50.60	0	5,118	0.00%
2022/08/23	0	0.00	1	50.90	50.90	-1	5,206	-0.02%
2022/08/22	5	51.48	2	51.25	51.30	3	5,278	0.06%
2022/08/19	1	52.80	8	52.48	52.70	-7	5,298	-0.13%
2022/08/18	7.1	51.58	2	51.75	51.30	5.1	5,309	0.10%
2022/08/17	2	51.80	10	51.96	52.30	-8	5,316	-0.15%
2022/08/16	3	51.43	6	51.40	51.40	-3	5,307	-0.06%
2022/08/15	3	51.03	4	51.08	51.30	-1	5,343	-0.02%
2022/08/12	17	49.99	4	50.38	50.40	13	5,469	0.24%
2022/08/11	1	48.90	4	48.93	49.10	-3	5,628	-0.05%
2022/08/10	0	0.00	2	47.95	47.60	-2	5,761	-0.03%
2022/08/09	4	47.00	0	0.00	47.35	4	5,969	0.07%
2022/08/08	8	47.33	1	47.55	47.65	7	6,011	0.12%
2022/08/05	2	47.85	10	47.79	48.35	-8	6,018	-0.13%
2022/08/02	5	47.45	1	47.35	47.50	4	6,116	0.07%
2022/08/01	2	49.15	0	0.00	49.45	2	6,186	0.03%
2022/07/29	1	49.30	1	49.45	49.45	0	6,219	0.00%
2022/07/28	5	49.53	4	49.14	48.70	1	6,266	0.02%
2022/07/27	6	49.55	4	50.16	49.65	2	6,253	0.03%
2022/07/26	18	52.19	6	51.68	51.60	12	6,171	0.19%
2022/07/25	1	50.90	1	51.10	51.60	0	5,855	0.00%
2022/07/22	3	51.57	1	51.10	51.20	2	5,928	0.03%
2022/07/21	0	0.00	3	51.57	51.70	-3	6,093	-0.05%
2022/07/19	3	50.33	6	50.60	50.50	-3	6,239	-0.05%
2022/07/18	7	50.19	0	0.00	50.40	7	6,351	0.11%
2022/07/15	0	0.00	0	49.40	49.30	0	6,377	0.00%
2022/07/14	0	0.00	2	48.40	48.55	-2	6,424	-0.03%
2022/07/13	0.5	47.60	0	0.00	47.35	0.5	6,440	0.01%
2022/07/12	0	0.00	1	46.70	46.10	-1	6,520	-0.02%
2022/07/08	1	48.80	0	0.00	48.50	1	6,674	0.01%
2022/07/07	0	0.00	9	46.80	47.85	-9	6,678	-0.13%
2022/07/06	16	46.68	2	47.75	45.65	14	6,726	0.21%
2022/07/05	2	48.33	3	48.43	48.60	-1	6,922	-0.01%
2022/07/04	1	48.30	0	0.00	47.75	1	6,924	0.01%
2022/07/01	1	48.00	11	49.69	47.55	-10	6,997	-0.14%
2022/06/30	2	51.80	1	51.00	50.70	1	6,946	0.01%
2022/06/29	1	52.60	0.2	52.70	52.60	0.9	6,934	0.01%
2022/06/28	1	52.20	0	0.00	52.40	1	6,962	0.01%
2022/06/27	1	52.00	0	0.00	52.10	1	7,128	0.01%
2022/06/24	0	0.00	29	51.06	51.00	-29	7,542	-0.38%
2022/06/23	22	50.14	0.3	49.30	49.45	21.7	7,530	0.29%
2022/06/22	1	49.75	0	0.00	49.70	1	7,538	0.01%
2022/06/21	2	51.30	2	50.95	52.00	0	7,515	0.00%
2022/06/20	0.1	50.00	5	50.00	49.30	-4.9	7,558	-0.06%
2022/06/17	5	52.16	2.4	52.33	52.10	2.6	7,487	0.03%
2022/06/15	2	57.10	0	0.00	56.50	2	7,647	0.03%
2022/06/14	4	57.35	3	57.10	57.40	1	7,829	0.01%
2022/06/13	0	0.00	1	57.90	57.50	-1	7,996	-0.01%
2022/06/10	3	59.53	0	0.00	59.60	3	8,249	0.04%
2022/06/08	3	60.77	2	60.40	60.40	1	8,512	0.01%
2022/06/07	1	62.00	0	0.00	61.90	1	8,811	0.01%
2022/06/06	0	0.00	1	62.50	62.60	-1	9,027	-0.01%
2022/06/01	3	63.20	0	0.00	62.90	3	10,022	0.03%
2022/05/31	5	63.72	1	63.70	63.50	4	10,685	0.04%
2022/05/30	10	63.96	19	64.13	64.10	-9	10,894	-0.08%
2022/05/27	14	63.15	9	63.43	63.00	5	11,305	0.04%
2022/05/26	12	63.13	11	63.25	62.50	1	11,909	0.01%
2022/05/25	3	61.80	5	62.42	62.60	-2	13,324	-0.02%
2022/05/24	9	62.27	3.1	61.71	61.40	5.9	13,840	0.04%
2022/05/23	1	62.70	3	63.00	62.50	-2	14,306	-0.01%
2022/05/20	16	62.76	3	62.87	63.00	13	15,161	0.09%
2022/05/19	20.1	61.88	32	62.53	63.80	-11.9	15,365	-0.08%
2022/05/18	9	62.00	1	62.40	61.80	8	15,854	0.05%
2022/05/17	7	60.84	9	61.51	62.50	-2	16,321	-0.01%
2022/05/16	2	59.75	13	60.12	59.60	-11	17,397	-0.06%
2022/05/13	1	58.80	3	58.90	59.10	-2	18,237	-0.01%
2022/05/11	0	0.00	1	58.00	58.00	-1	19,436	-0.01%
2022/05/10	1	55.90	4	58.00	58.90	-3	20,231	-0.01%
2022/05/09	12	58.62	2	57.30	57.10	10	21,633	0.05%
2022/05/06	0	0.00	1	60.80	60.80	-1	22,152	0.00%
2022/05/05	4	60.55	5	60.98	60.60	-1	22,940	0.00%
2022/05/04	2	60.00	0	0.00	59.60	2	23,710	0.01%
2022/05/03	6	59.57	2	60.30	60.50	4	24,349	0.02%
2022/04/28	1	58.30	0	0.00	58.90	1	25,896	0.00%
2022/04/27	4.6	57.13	10	57.61	57.90	-5.4	27,075	-0.02%
2022/04/26	3	59.30	4	59.73	59.20	-1	28,268	0.00%
2022/04/25	4	59.50	14	59.26	59.10	-10	29,290	-0.03%
2022/04/22	10	62.46	8	62.71	62.10	2	30,060	0.01%
2022/04/21	18	62.07	4	62.20	62.10	14	30,703	0.05%
2022/04/20	8	62.14	1	62.10	62.10	7	31,446	0.02%
2022/04/19	10	62.74	0	0.00	62.40	10	32,364	0.03%
2022/04/18	2	62.21	23	61.97	62.30	-21	33,514	-0.06%
2022/04/15	7	63.47	9	64.06	62.90	-2	34,592	-0.01%
2022/04/14	5	65.84	1	65.20	65.50	4	35,611	0.01%
2022/04/13	1	65.50	30	65.60	65.80	-29	36,100	-0.08%
2022/04/12	4.3	65.83	16	65.16	64.80	-11.7	36,756	-0.03%
2022/04/11	14.2	66.22	3	66.10	65.50	11.2	36,704	0.03%
2022/04/08	17	68.62	16	68.66	68.60	1	36,499	0.00%
2022/04/07	5.2	69.55	3.5	68.94	68.40	1.7	36,448	0.00%
2022/04/06	6	70.30	0	0.00	70.40	6	36,319	0.02%
2022/04/01	21.2	71.03	19	70.73	71.20	2.2	36,277	0.01%
2022/03/31	3	71.90	11	71.96	71.50	-8	36,243	-0.02%
2022/03/30	29	73.19	7	72.63	72.20	22	36,175	0.06%
2022/03/29	27	73.24	47	73.45	73.90	-20	35,984	-0.06%
2022/03/28	16.1	69.45	1	69.80	69.80	15.1	35,529	0.04%
2022/03/25	8	71.30	3	70.97	70.70	5	35,455	0.01%
2022/03/24	4	71.10	35	71.27	72.10	-31	35,367	-0.09%
2022/03/23	2	72.39	8	72.21	71.60	-6	35,323	-0.02%
2022/03/22	4	71.70	2	71.60	71.80	2	35,238	0.01%
2022/03/21	17	72.02	7	72.19	72.30	10	35,157	0.03%
2022/03/18	24	70.68	11	70.77	71.80	13	35,096	0.04%
2022/03/17	16	71.08	99	71.29	71.60	-83	34,960	-0.24%
2022/03/16	12	68.93	19	68.95	68.50	-7	34,790	-0.02%
2022/03/15	18	68.96	11	68.96	69.40	7	34,637	0.02%
2022/03/14	10	71.61	0	0.00	71.20	10	34,394	0.03%
2022/03/11	33	71.34	4.1	71.36	71.10	28.9	34,263	0.08%
2022/03/10	39	71.34	41.1	71.45	71.00	-2.1	34,145	-0.01%
2022/03/09	5	69.64	7	69.74	69.90	-2	33,836	-0.01%
2022/03/08	50	69.90	21	70.36	68.60	29	33,819	0.09%
2022/03/07	73	72.01	48	71.83	71.30	25	33,300	0.08%
2022/03/04	71.1	75.44	9.4	74.77	74.30	61.7	32,853	0.19%
2022/03/03	16	79.13	14	78.95	78.70	2	32,178	0.01%
2022/03/02	35	78.38	14.5	78.04	78.50	20.5	31,991	0.06%
2022/03/01	82	79.50	84.2	79.96	80.10	-2.2	31,546	-0.01%
2022/02/25	263.2	83.03	212	79.84	79.00	51.2	30,972	0.17%	大買/大賣/
2022/02/24	59	87.53	35	86.43	85.80	24	29,671	0.08%
2022/02/23	60.1	88.73	44	89.22	90.30	16.1	29,280	0.05%
2022/02/22	46.1	88.82	22	89.00	86.90	24.1	28,803	0.08%
2022/02/21	22.1	88.81	11	89.15	88.40	11.1	27,971	0.04%
2022/02/18	51.1	89.61	47.3	89.84	90.30	3.8	27,695	0.01%
2022/02/17	71	92.26	92	92.38	92.00	-21	27,061	-0.08%
2022/02/16	231	94.83	214.1	94.89	91.80	16.9	26,492	0.06%	大買/大賣/
2022/02/15	78.3	97.90	54	97.81	95.30	24.3	25,583	0.09%
2022/02/14	61	98.44	75	99.66	100.00	-14	25,125	-0.06%
2022/02/11	29.5	101.11	22	100.55	100.00	7.5	24,836	0.03%
2022/02/10	29	101.81	26	101.33	101.00	3	24,267	0.01%
2022/02/09	55.2	98.60	72.7	99.22	103.50	-17.5	23,517	-0.07%
2022/02/08	10	93.94	19	94.84	94.80	-9	22,098	-0.04%
2022/02/07	71	92.64	63	93.13	93.40	8	21,517	0.04%
2022/01/26	39.1	88.63	47	89.50	90.00	-7.9	20,715	-0.04%
2022/01/25	56.1	89.15	31.1	88.95	86.60	25	20,009	0.12%
2022/01/24	30	91.73	28	92.21	90.80	2	19,444	0.01%
2022/01/21	37	94.01	11	92.28	91.80	26	18,561	0.14%
2022/01/20	187	95.30	191	95.33	96.50	-4	17,831	-0.02%	大買/大賣/
2022/01/19	102	94.99	146	95.33	95.90	-44	16,595	-0.27%	大買/大賣/
2022/01/18	47	94.36	53.5	93.81	91.60	-6.5	15,243	-0.04%
2022/01/17	21.5	91.37	49	92.24	94.20	-27.5	14,151	-0.19%
2022/01/14	32	88.24	22	88.27	88.00	10	13,253	0.08%
2022/01/13	99.1	90.02	111	89.98	88.60	-11.9	12,515	-0.10%	大賣/
2022/01/12	141	93.23	186.5	93.87	92.70	-45.5	11,747	-0.39%	大買/大賣/
2022/01/11	132	93.82	90.5	93.96	92.70	41.5	10,845	0.38%	大買/
2022/01/10	85	92.37	59.1	92.80	94.20	25.9	9,689	0.27%
2022/01/07	33	88.38	47.1	88.69	89.10	-14.1	8,554	-0.16%
2022/01/06	40	83.99	67	84.91	85.20	-27	7,408	-0.36%
2022/01/05	28	82.05	58.2	82.89	84.10	-30.2	6,874	-0.44%
2022/01/04	5	78.80	6	78.50	79.40	-1	6,190	-0.02%
2022/01/03	4	78.25	40	78.51	79.00	-36	6,155	-0.58%
2021/12/24	6	76.20	0	0.00	76.20	6	6,253	0.10%
2021/12/23	0	0.00	1	76.90	76.80	-1	6,263	-0.02%
2021/12/22	5	76.00	0	0.00	75.90	5	6,285	0.08%
2021/12/21	20	75.98	0	0.00	76.00	20	6,286	0.32%
2021/12/20	26	76.16	0	0.00	75.80	26	6,313	0.41%
2021/12/17	9.5	76.49	0	0.00	76.50	9.5	6,360	0.15%
2021/12/16	0	0.00	2	78.10	78.10	-2	6,379	-0.03%
2021/12/15	3	76.83	1	76.90	76.90	2	6,387	0.03%
2021/12/14	3	77.13	0	0.00	76.80	3	6,431	0.05%
2021/12/13	0	0.00	8	79.12	79.50	-8	6,391	-0.13%
2021/12/10	4	77.40	2	77.80	77.30	2	6,414	0.03%
2021/12/08	3	79.40	1	78.30	78.30	2	6,306	0.03%
2021/12/07	1	79.20	0	0.00	79.30	1	6,251	0.02%
2021/12/03	11	80.33	11	79.72	79.40	0	6,300	0.00%
2021/12/02	4	80.85	7	80.49	79.10	-3	6,285	-0.05%
2021/12/01	1	77.10	4	79.30	79.60	-3	6,132	-0.05%
2021/11/30	0	0.00	5	77.94	77.40	-5	6,133	-0.08%
2021/11/26	3	76.47	4	76.25	76.00	-1	6,160	-0.02%
2021/11/25	0	0.00	0.4	78.15	78.00	-0.4	6,182	-0.01%
2021/11/24	3	78.43	3.1	78.89	78.70	-0.1	6,157	0.00%
2021/11/23	9	81.97	9	81.52	80.20	0	6,120	0.00%
2021/11/22	0	0.00	2	80.90	80.40	-2	5,966	-0.03%
2021/11/18	1	79.50	8	79.71	79.10	-7	6,018	-0.12%
2021/11/17	0	0.00	2	78.90	78.70	-2	6,031	-0.03%
2021/11/16	5	78.12	8	78.38	77.30	-3	6,117	-0.05%
2021/11/15	3	77.57	0	0.00	77.50	3	6,384	0.05%
2021/11/12	6	77.97	0	0.00	77.00	6	6,765	0.09%
2021/11/11	3	80.17	4	81.23	80.90	-1	6,873	-0.01%
2021/11/10	13	79.02	21	79.77	80.90	-8	6,888	-0.12%
2021/11/08	3	74.90	2	76.40	76.60	1	7,199	0.01%
2021/11/05	2	76.80	9	76.69	76.90	-7	7,218	-0.10%
2021/11/04	0	0.00	3	77.03	76.50	-3	7,294	-0.04%
2021/11/03	1	76.20	1	76.10	76.10	0	7,374	0.00%
2021/11/02	12	75.93	0	0.00	74.80	12	7,505	0.16%
2021/11/01	1	76.40	8	75.79	76.80	-7	7,560	-0.09%
2021/10/29	6	73.37	2	73.35	73.00	4	7,549	0.05%
2021/10/28	0	0.00	4	73.85	73.10	-4	7,627	-0.05%
2021/10/27	0	0.00	3	73.03	72.90	-3	7,781	-0.04%
2021/10/26	6	72.47	3	71.90	71.60	3	8,181	0.04%
2021/10/25	1	72.00	2	72.80	72.80	-1	8,451	-0.01%
2021/10/22	5	72.80	8	72.81	72.60	-3	8,606	-0.03%
2021/10/21	4	71.55	3	71.63	71.80	1	8,948	0.01%
2021/10/20	5	72.80	0	0.00	72.60	5	9,167	0.05%
2021/10/19	0	0.00	1.1	72.10	72.50	-1.1	9,722	-0.01%
2021/10/15	0	0.00	2	69.70	70.40	-2	9,721	-0.02%
2021/10/13	2	67.65	0	0.00	66.90	2	9,760	0.02%
2021/10/12	1	68.70	0	0.00	67.90	1	9,755	0.01%
2021/10/08	0.1	69.40	1	68.70	69.40	-0.9	9,755	-0.01%
2021/10/07	0	0.00	2	68.65	69.00	-2	9,784	-0.02%
2021/10/06	5	66.72	0	0.00	67.00	5	9,789	0.05%
2021/10/05	1	67.00	1	68.40	68.90	0	9,772	0.00%
2021/10/01	2	69.20	0	0.00	68.10	2	9,712	0.02%
2021/09/30	1	70.40	0	0.00	71.00	1	9,687	0.01%
2021/09/29	0	0.00	1.1	69.81	70.00	-1.1	9,686	-0.01%
2021/09/28	1	71.60	0	0.00	71.20	1	9,674	0.01%
2021/09/24	0	0.00	2	71.85	72.40	-2	9,693	-0.02%
2021/09/22	1	69.90	0	0.00	69.80	1	9,632	0.01%
2021/09/17	4	70.45	2	71.75	71.80	2	9,625	0.02%
2021/09/16	1	71.40	0	0.00	71.10	1	9,620	0.01%
2021/09/15	6	72.63	0	0.00	71.80	6	9,620	0.06%
2021/09/14	0	0.00	2	73.65	73.80	-2	9,572	-0.02%
2021/09/13	1	73.20	0	0.00	73.10	1	9,618	0.01%
2021/09/09	2	72.80	0	0.00	72.80	2	9,923	0.02%
2021/09/08	6	72.73	4	72.50	72.00	2	10,010	0.02%
2021/09/07	6	74.27	2	74.55	74.30	4	9,933	0.04%
2021/09/06	4	75.15	1	74.50	74.20	3	9,903	0.03%
2021/09/03	1	76.10	2	76.50	76.60	-1	9,837	-0.01%
2021/09/02	2	77.35	4	77.38	76.80	-2	9,771	-0.02%
2021/09/01	8	76.70	10	77.46	78.30	-2	9,711	-0.02%
2021/08/31	7	77.23	9	77.36	77.30	-2	9,659	-0.02%
2021/08/30	1	76.20	2	76.40	76.30	-1	9,577	-0.01%
2021/08/27	2	75.70	3	75.87	76.10	-1	9,578	-0.01%
2021/08/26	9	75.57	0	0.00	75.20	9	9,574	0.09%
2021/08/25	3	76.33	10	76.33	76.50	-7	9,540	-0.07%
2021/08/24	5	74.08	1	74.00	73.90	4	9,429	0.04%
2021/08/23	1	75.70	1	74.50	75.70	0	9,357	0.00%
2021/08/20	9	74.36	0	0.00	73.30	9	9,330	0.10%
2021/08/19	12	77.24	7	78.77	74.90	5	9,186	0.05%
2021/08/18	16	81.32	9	80.47	81.20	7	8,892	0.08%
2021/08/17	6	84.52	22	84.72	84.00	-16	8,497	-0.19%
2021/08/16	13	82.58	19	82.68	83.90	-6	8,034	-0.07%
2021/08/13	5	81.82	26	82.62	81.40	-21	7,646	-0.27%
2021/08/12	0	0.00	1	75.80	76.00	-1	7,064	-0.01%
2021/08/11	11	74.20	1	73.90	73.90	10	7,098	0.14%
2021/08/10	2.5	74.96	13	74.90	74.90	-10.5	7,179	-0.15%
2021/08/09	8	78.90	1	79.00	77.40	7	7,331	0.10%
2021/08/06	4	81.28	6	81.02	80.80	-2	7,261	-0.03%
2021/08/05	2	85.75	3	84.67	84.00	-1	7,248	-0.01%
2021/08/04	3	84.13	2	84.35	84.40	1	7,301	0.01%
2021/08/03	5	83.40	1	83.70	83.50	4	7,288	0.05%
2021/08/02	1	84.00	13	84.12	84.30	-12	7,256	-0.17%
2021/07/30	18	83.59	4	85.85	82.00	14	7,091	0.20%
2021/07/29	5	82.00	19	83.09	83.80	-14	6,713	-0.21%
2021/07/28	4	79.28	4	79.58	79.40	0	6,486	0.00%
2021/07/27	5	82.38	14	82.14	81.70	-9	6,537	-0.14%
2021/07/26	1	80.20	6	82.18	82.30	-5	6,339	-0.08%
2021/07/23	5	79.82	38	81.51	80.20	-33	6,147	-0.54%
2021/07/22	4	75.15	6	74.60	75.20	-2	5,639	-0.04%
2021/07/20	3	72.87	1	73.50	72.10	2	5,685	0.04%
2021/07/19	3	75.07	2	75.00	74.80	1	5,711	0.02%
2021/07/16	0	0.00	1	76.30	76.00	-1	5,860	-0.02%
2021/07/15	1	76.00	0	0.00	76.00	1	6,155	0.02%
2021/07/14	5	76.02	3	75.87	75.90	2	6,469	0.03%
2021/07/13	3	77.90	3	77.63	77.50	0	6,575	0.00%
2021/07/12	3	78.13	3	78.53	78.30	0	6,607	0.00%
2021/07/09	1	76.40	0	0.00	76.30	1	6,595	0.02%
2021/07/07	1	77.30	0	0.00	77.00	1	6,822	0.01%
2021/07/06	0	0.00	1	78.50	78.00	-1	6,965	-0.01%
2021/07/05	0	0.00	4	79.23	79.10	-4	7,200	-0.06%
2021/07/02	0	0.00	6	78.08	77.80	-6	7,272	-0.08%
2021/07/01	4	77.63	0	0.00	76.70	4	7,342	0.05%
2021/06/30	0	0.00	0.1	78.30	78.50	-0.1	7,399	0.00%
2021/06/28	3.1	78.50	294	78.52	78.20	-290.9	7,517	-3.87%	大賣/鉅額交易
2021/06/25	2	80.05	300	80.28	79.60	-298	7,529	-3.96%	大賣/鉅額交易
2021/06/24	0	0.00	11	80.69	79.70	-11	7,529	-0.15%
2021/06/23	0	0.00	3	79.47	79.40	-3	7,520	-0.04%
2021/06/22	11	80.18	3	79.00	79.40	8	7,527	0.11%
2021/06/21	7	80.19	9	80.04	79.70	-2	7,593	-0.03%
2021/06/18	140	81.31	3	80.67	78.20	137	7,613	1.80%	大買/鉅額交易
2021/06/17	353	78.14	7.4	78.68	80.00	345.6	7,505	4.61%	大買/鉅額交易
2021/06/16	111	76.95	4	76.80	76.60	107	7,592	1.41%	大買/鉅額交易
2021/06/15	2	76.40	2.7	77.22	77.50	-0.7	7,667	-0.01%
2021/06/11	0	0.00	1	75.70	76.30	-1	7,731	-0.01%
2021/06/09	1	75.10	1	74.60	74.60	0	7,867	0.00%
2021/06/08	3	76.63	1	77.90	76.10	2	7,877	0.03%
2021/06/07	1	77.00	3	76.83	77.00	-2	7,884	-0.03%
2021/06/04	1	75.30	2	75.20	75.10	-1	7,892	-0.01%
2021/06/03	1	77.00	1	76.50	76.50	0	7,972	0.00%
2021/06/02	2	75.90	0	0.00	76.30	2	8,151	0.02%
2021/06/01	0	0.00	1	77.20	75.90	-1	8,275	-0.01%
2021/05/31	5	74.88	0	0.00	75.50	5	8,555	0.06%
2021/05/28	0	0.00	5	74.88	76.00	-5	9,043	-0.06%
2021/05/27	3	72.77	1	73.40	73.10	2	9,086	0.02%
2021/05/26	5	73.00	3	71.80	73.10	2	9,156	0.02%
2021/05/25	2	70.95	0	0.00	70.80	2	9,256	0.02%
2021/05/24	0	0.00	1	70.90	70.90	-1	9,310	-0.01%
2021/05/21	2	70.20	2.1	69.00	69.30	-0.1	9,384	0.00%
2021/05/20	1	68.00	11	69.00	69.10	-10	9,449	-0.11%
2021/05/19	4	66.75	1	67.20	66.80	3	9,421	0.03%
2021/05/18	3	65.80	4	67.25	68.20	-1	9,433	-0.01%
2021/05/17	20	66.06	33	66.22	64.80	-13	9,396	-0.14%
2021/05/14	4	62.15	0	0.00	61.80	4	9,156	0.04%
2021/05/13	4	59.60	3	61.53	61.80	1	9,102	0.01%
2021/05/12	12	65.23	6	65.83	64.20	6	9,007	0.07%
2021/05/11	5	73.14	1	74.50	71.20	4	8,858	0.05%
2021/05/07	2	75.00	2	75.10	74.90	0	8,907	0.00%
2021/05/06	1	73.00	9	73.08	72.90	-8	9,028	-0.09%
2021/05/05	2	74.10	0.2	74.00	72.00	1.8	9,040	0.02%
2021/05/04	9	73.10	7	75.34	73.00	2	9,100	0.02%
2021/05/03	11	78.43	1	78.70	77.90	10	9,052	0.11%
2021/04/29	3	81.23	1	80.70	80.80	2	9,174	0.02%
2021/04/28	13	81.38	0	0.00	81.30	13	9,278	0.14%
2021/04/27	0	0.00	3	81.90	81.70	-3	9,791	-0.03%
2021/04/26	7	82.39	52	82.40	82.10	-45	9,888	-0.46%
2021/04/23	1	83.10	0	0.00	82.70	1	9,983	0.01%
2021/04/22	5	83.78	2	83.65	82.30	3	10,015	0.03%
2021/04/21	20	84.26	2	84.10	83.40	18	9,934	0.18%
2021/04/20	61	85.96	19	86.06	86.00	42	9,803	0.43%
2021/04/19	5	83.26	6	84.20	84.00	-1	9,789	-0.01%
2021/04/16	3	82.03	1	82.50	81.90	2	9,788	0.02%
2021/04/14	0	0.00	2.5	81.58	81.20	-2.5	10,053	-0.02%
2021/04/13	4	81.93	0.5	82.10	81.60	3.5	10,045	0.03%
2021/04/12	21	83.80	10	83.10	82.30	11	10,087	0.11%
2021/04/09	3	84.43	7	84.87	83.60	-4	10,053	-0.04%
2021/04/08	2	83.40	0	0.00	82.90	2	9,934	0.02%
2021/04/07	36	83.20	30	82.60	82.70	6	9,982	0.06%
2021/04/06	1.2	82.64	0.1	82.80	82.90	1.1	10,037	0.01%
2021/04/01	9.1	81.71	0	0.00	81.70	9.1	10,090	0.09%
2021/03/31	2	82.55	0	0.00	82.10	2	10,134	0.02%
2021/03/30	6.1	83.08	0	0.00	83.00	6.1	10,210	0.06%
2021/03/29	4	84.05	2	84.00	83.50	2	10,311	0.02%
2021/03/26	0	0.00	1	83.90	84.30	-1	10,426	-0.01%
2021/03/25	1	83.10	20	83.10	83.00	-19	10,576	-0.18%
2021/03/24	4	83.38	1	84.10	83.10	3	10,717	0.03%
2021/03/23	2	85.20	12	84.74	84.10	-10	10,757	-0.09%
2021/03/22	4	83.55	0	0.00	84.50	4	10,753	0.04%
2021/03/19	10	83.86	9	83.98	83.70	1	10,853	0.01%
2021/03/18	0	0.00	3	85.83	85.70	-3	10,791	-0.03%
2021/03/17	1	84.80	1	84.80	84.80	0	10,871	0.00%
2021/03/15	2	84.30	1.5	85.13	84.70	0.5	11,109	0.00%
2021/03/10	3	82.57	3	82.73	82.50	0	11,617	0.00%
2021/03/09	8	82.33	10	82.40	82.30	-2	11,808	-0.02%
2021/03/08	28	84.32	10	83.61	83.10	18	11,923	0.15%
2021/03/05	16.5	86.47	32	86.37	86.00	-15.5	11,813	-0.13%
2021/03/04	10	88.56	12.8	88.10	88.00	-2.8	11,800	-0.02%
2021/03/03	38	87.79	21	88.05	86.90	17	11,497	0.15%
2021/03/02	4	85.85	19	85.91	84.70	-15	10,728	-0.14%
2021/02/26	14	84.97	11	85.13	85.80	3	10,785	0.03%
2021/02/25	3	86.63	9	85.94	86.10	-6	10,882	-0.06%
2021/02/24	13	86.08	22	86.13	85.50	-9	10,861	-0.08%
2021/02/23	15	85.22	5	85.06	85.50	10	10,941	0.09%
2021/02/22	25	85.45	5.1	85.87	85.20	20	11,050	0.18%
2021/02/19	2.2	84.41	1.5	85.20	84.00	0.7	11,093	0.01%
2021/02/18	2	84.00	3	84.10	83.80	-1	11,244	-0.01%
2021/02/17	10	83.10	7	83.47	84.20	3	11,427	0.03%
2021/02/05	0	0.00	2	80.40	80.60	-2	11,468	-0.02%
2021/02/04	2	80.05	4.7	80.61	80.00	-2.7	11,811	-0.02%
2021/02/03	2	80.65	0	0.00	80.40	2	12,214	0.02%
2021/02/02	4	81.15	5	81.36	81.20	-1	12,580	-0.01%
2021/02/01	7	80.71	0	0.00	80.80	7	12,892	0.05%
2021/01/29	9	83.32	2	82.80	82.50	7	13,188	0.05%
2021/01/28	7	83.01	10.5	83.07	83.10	-3.5	13,491	-0.03%
2021/01/27	0	0.00	1	83.61	84.90	-1	13,657	-0.01%
2021/01/26	4	84.53	8	85.08	83.80	-4	14,290	-0.03%
2021/01/25	6	85.97	7	86.03	86.20	-1	14,724	-0.01%
2021/01/22	12.2	87.21	11	87.36	88.30	1.2	15,040	0.01%
2021/01/21	9	85.96	10.4	85.56	85.20	-1.4	14,644	-0.01%
2021/01/20	16	86.54	12	86.73	85.00	4	14,981	0.03%
2021/01/19	2	83.55	16	83.92	84.00	-14	12,243	-0.11%
2021/01/18	4.2	81.95	34	81.83	82.30	-29.8	12,257	-0.24%
2021/01/15	17	81.23	36	81.36	79.90	-19	12,353	-0.15%
2021/01/14	8	81.75	5	82.40	82.30	3	13,122	0.02%
2021/01/13	28	80.41	9	80.99	80.50	19	14,496	0.13%
2021/01/12	19.6	79.30	9.5	78.26	77.40	10.1	15,443	0.07%
2021/01/11	4.5	83.27	3.4	83.74	82.80	1.1	13,101	0.01%
2021/01/08	12	84.42	20	85.13	84.50	-8	15,124	-0.05%