富采 (3714)-元大-善化券商分點個股進出

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
41.15
漲跌
▲0.75
漲幅
+1.86%
成交量
6,258張
產業
上市光電類股
578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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/26	13	41.24	50	41.50	41.15	-37	2,234	-1.66%
2024/04/25	1	39.85	0	0.00	40.40	1	2,153	0.05%
2024/04/23	1	40.00	0	0.00	39.80	1	2,166	0.05%
2024/04/22	2	39.33	0	0.00	39.50	2	2,200	0.09%
2024/04/19	1	38.50	0	0.00	38.55	1	2,174	0.05%
2024/04/18	0	0.00	5	39.60	39.75	-5	2,148	-0.23%
2024/04/17	1	39.15	0	0.00	39.40	1	2,144	0.05%
2024/04/16	0	0.00	1	39.10	38.85	-1	2,150	-0.05%
2024/04/11	3	40.40	2	40.35	40.60	1	2,264	0.04%
2024/04/10	2	39.78	0	0.00	39.90	2	2,195	0.09%
2024/04/09	2	39.50	0	0.00	39.05	2	2,189	0.09%
2024/04/08	0	0.00	2	38.65	38.55	-2	2,167	-0.09%
2024/04/03	0	0.00	5	38.50	38.60	-5	2,164	-0.23%
2024/04/02	0	0.00	15	39.05	39.05	-15	2,178	-0.69%
2024/03/29	2.2	38.33	0	0.00	38.30	2.2	2,202	0.10%
2024/03/28	2	38.70	0	0.00	38.65	2	2,226	0.09%
2024/03/27	0	38.75	0	0.00	39.00	0	2,225	0.00%
2024/03/26	1	38.60	0	0.00	38.60	1	2,198	0.05%
2024/03/21	0	40.25	4	40.25	40.25	-4	2,121	-0.19%
2024/03/20	1	39.85	0	0.00	39.90	1	2,123	0.05%
2024/03/19	1	40.00	0	0.00	39.90	1	2,111	0.05%
2024/03/15	0	0.00	4	39.35	39.65	-4	2,075	-0.19%
2024/03/14	3	39.93	0	40.30	39.90	3	2,045	0.15%
2024/03/13	5	40.20	0	0.00	40.20	5	2,022	0.25%
2024/03/12	5	40.90	6	40.80	41.00	-1	2,006	-0.05%
2024/03/08	51	40.10	0	0.00	40.15	51	1,979	2.58%
2024/03/07	2	41.15	2	41.15	40.95	0	1,919	0.00%
2024/03/06	10	41.70	1	41.90	41.95	9	1,868	0.48%
2024/03/05	0	0.00	1	41.40	42.35	-1	1,845	-0.05%
2024/03/04	3	41.48	1	41.55	41.50	2	1,815	0.11%
2024/03/01	2	42.03	0	0.00	42.00	2	1,773	0.11%
2024/02/29	0	0.00	2	42.80	42.90	-2	1,732	-0.12%
2024/02/27	1	43.10	0	0.00	43.00	1	1,707	0.06%
2024/02/26	4	43.51	0	0.00	43.45	4	1,700	0.24%
2024/02/23	5	44.30	0	0.00	44.30	5	1,672	0.30%
2024/02/22	2	45.10	0	0.00	44.95	2	1,673	0.12%
2024/02/21	2	44.75	0	0.00	44.65	2	1,669	0.12%
2024/02/19	0	0.00	1	45.30	45.10	-1	1,666	-0.06%
2024/02/05	1	41.95	0	0.00	41.95	1	1,596	0.06%
2024/02/02	10	42.45	0	0.00	42.40	10	1,587	0.63%
2024/01/30	0	0.00	1	42.20	42.00	-1	1,569	-0.06%
2024/01/29	1	42.50	0	0.00	42.60	1	1,565	0.06%
2024/01/25	1	43.45	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	1	43.55	43.75	-1	1,637	-0.06%
2024/01/19	0	0.00	1	42.85	43.05	-1	1,569	-0.06%
2024/01/16	1	43.40	6	43.40	43.65	-5	1,514	-0.33%
2024/01/15	2	44.60	0.1	45.00	44.60	1.9	1,477	0.13%
2024/01/10	1	45.00	0	0.00	44.50	1	1,561	0.06%
2024/01/09	2	46.15	0	0.00	45.25	2	1,551	0.13%
2024/01/08	3	47.33	5	47.20	46.60	-2	1,523	-0.13%
2024/01/05	0	45.50	3	45.60	45.60	-3	1,389	-0.22%
2024/01/04	0	0.00	0.5	45.00	44.70	-0.5	1,385	-0.04%
2024/01/03	0	0.00	0	45.05	45.05	0	1,395	0.00%
2023/12/29	0	0.00	7	46.20	46.30	-7	1,373	-0.51%
2023/12/28	1	46.40	0	0.00	46.15	1	1,391	0.07%
2023/12/27	4	46.36	0	0.00	46.25	4	1,379	0.29%
2023/12/26	2	45.75	0	0.00	46.10	2	1,356	0.15%
2023/12/25	1	45.65	1	45.25	45.60	0	1,334	0.00%
2023/12/21	7	43.43	0	0.00	43.40	7	1,285	0.54%
2023/12/19	2	43.80	2	44.15	43.40	0	1,278	0.00%
2023/12/18	6	44.81	0	0.00	44.65	6	1,273	0.47%
2023/12/15	1	45.40	0	0.00	45.35	1	1,268	0.08%
2023/12/14	4	45.40	3	45.32	45.20	1	1,257	0.08%
2023/12/13	10	44.62	0	0.00	44.70	10	1,247	0.80%
2023/12/11	6	44.45	0	0.00	44.20	6	1,270	0.47%
2023/12/07	8	44.37	0	44.25	44.25	8	1,277	0.62%
2023/12/06	1	45.00	2	44.95	44.95	-1	1,274	-0.08%
2023/12/05	5	45.25	0	0.00	45.15	5	1,270	0.39%
2023/12/04	6	45.87	1	46.00	45.60	5	1,269	0.39%
2023/12/01	2	45.70	0	0.00	45.50	2	1,285	0.16%
2023/11/30	5	45.70	2	46.00	45.85	3	1,280	0.23%
2023/11/29	13	45.75	0	0.00	45.85	13	1,280	1.02%
2023/11/28	10	45.85	10	45.70	45.75	0	1,292	0.00%
2023/11/27	5	44.90	0	0.00	44.90	5	1,281	0.39%
2023/11/23	1	45.40	1	45.70	45.35	0	1,285	0.00%
2023/11/21	11	45.02	0	0.00	45.05	11	1,267	0.87%
2023/11/20	1	45.05	1	45.40	45.05	0	1,259	0.00%
2023/11/17	1	44.60	1	44.85	44.70	0	1,245	0.00%
2023/11/15	0	0.00	2	44.43	44.55	-2	1,253	-0.16%
2023/11/10	0	0.00	1	43.45	42.65	-1	1,257	-0.08%
2023/11/09	10	43.50	0	0.00	43.15	10	1,263	0.79%
2023/11/07	0.5	43.50	0	0.00	43.20	0.5	1,324	0.04%
2023/11/03	0	0.00	2	43.70	43.65	-2	1,361	-0.15%
2023/11/02	0	0.00	1	42.55	42.85	-1	1,400	-0.07%
2023/11/01	6	44.23	6	42.80	42.25	0	1,415	0.00%
2023/10/31	0	0.00	2	42.23	41.20	-2	1,403	-0.14%
2023/10/30	1	41.75	0	0.00	41.70	1	1,444	0.07%
2023/10/27	0	0.00	2	42.00	41.65	-2	1,575	-0.13%
2023/10/26	0	0.00	2	41.75	41.70	-2	1,598	-0.13%
2023/10/25	0	0.00	1	42.80	42.50	-1	1,602	-0.06%
2023/10/23	1	42.10	0	0.00	41.65	1	1,633	0.06%
2023/10/20	0.3	41.83	1	41.65	41.90	-0.7	1,639	-0.04%
2023/10/18	1.1	42.32	1	42.15	43.40	0.1	1,650	0.01%
2023/10/17	0	0.00	1	43.20	42.95	-1	1,591	-0.06%
2023/10/13	1	43.30	0	0.00	43.45	1	1,616	0.06%
2023/10/12	2	43.85	0	0.00	43.80	2	1,635	0.12%
2023/10/11	0	0.00	1	43.90	43.65	-1	1,645	-0.06%
2023/10/06	1	43.70	0	0.00	43.70	1	1,664	0.06%
2023/10/05	0	0.00	1	43.80	43.90	-1	1,682	-0.06%
2023/10/04	1	43.05	0	0.00	42.85	1	1,694	0.06%
2023/09/28	1	44.20	0	0.00	43.90	1	1,759	0.06%
2023/09/27	1	44.25	7	44.24	44.20	-6	1,773	-0.34%
2023/09/26	0	0.00	4	44.40	44.40	-4	1,788	-0.22%
2023/09/22	1	44.85	0	0.00	45.00	1	1,800	0.06%
2023/09/21	4	44.85	4	44.75	44.60	0	1,810	0.00%
2023/09/20	0	0.00	6	45.85	45.70	-6	1,807	-0.33%
2023/09/11	2	45.23	0	0.00	45.30	2	2,084	0.10%
2023/09/07	0	0.00	1	46.60	45.80	-1	2,241	-0.04%
2023/09/05	0	0.00	1.1	46.45	46.40	-1.1	2,265	-0.05%
2023/09/04	1	45.85	0	0.00	45.95	1	2,294	0.04%
2023/08/30	1	45.75	1	45.50	45.80	0	2,411	0.00%
2023/08/29	2	45.10	0	0.00	45.20	2	2,427	0.08%
2023/08/25	1	44.90	0	0.00	44.85	1	2,498	0.04%
2023/08/21	4	44.71	0	0.00	44.65	4	2,670	0.15%
2023/08/18	10	45.60	0	0.00	45.00	10	2,675	0.37%
2023/08/15	1	45.30	0	0.00	45.20	1	2,670	0.04%
2023/08/14	2	45.98	0	0.00	45.25	2	2,674	0.07%
2023/08/11	12.2	46.55	0	0.00	46.60	12.2	2,659	0.46%
2023/08/10	1	47.30	0	0.00	46.85	1	2,652	0.04%
2023/08/08	2	48.33	1	48.20	48.10	1	2,635	0.04%
2023/08/07	3	49.07	0	0.00	49.20	3	2,614	0.11%
2023/08/04	1	49.80	0	0.00	49.80	1	2,602	0.04%
2023/08/02	0	0.00	1	50.90	50.80	-1	2,582	-0.04%
2023/08/01	5	52.28	4	51.80	51.60	1	2,620	0.04%
2023/07/31	0	0.00	4	50.10	49.45	-4	2,515	-0.16%
2023/07/27	0	0.00	6	49.90	49.95	-6	2,504	-0.24%
2023/07/26	5	49.25	0	0.00	48.80	5	2,499	0.20%
2023/07/25	2.2	48.40	0	0.00	48.50	2.2	2,515	0.09%
2023/07/19	0	49.85	0	0.00	49.10	0	2,594	0.00%
2023/07/18	1	49.60	0	0.00	49.50	1	2,641	0.04%
2023/07/13	3	49.45	2	49.23	48.80	1	2,804	0.04%
2023/07/12	0	49.48	0	0.00	49.05	0	2,810	0.00%
2023/07/11	0	49.80	0	0.00	49.40	0	2,870	0.00%
2023/07/10	0	49.45	0	0.00	49.00	0	2,904	0.00%
2023/07/07	1	49.85	0	0.00	49.45	1	2,932	0.03%
2023/07/06	4.2	51.01	0	0.00	50.30	4.2	2,992	0.14%
2023/07/05	8	51.56	0	0.00	51.10	8	2,980	0.27%
2023/07/04	3	51.83	0	51.90	51.40	3	2,987	0.10%
2023/07/03	7	51.77	0	0.00	51.60	7	3,013	0.23%
2023/06/30	5	51.70	0	0.00	52.00	5	3,065	0.16%
2023/06/29	0	51.60	0	0.00	51.40	0	3,105	0.00%
2023/06/28	6	51.28	1	51.30	51.20	5	3,222	0.16%
2023/06/27	6	51.63	0	0.00	51.50	6	3,327	0.18%
2023/06/26	11	53.01	0	0.00	53.10	11	3,678	0.30%
2023/06/21	1	53.30	0	0.00	53.10	1	4,167	0.02%
2023/06/19	1	54.09	1	53.80	53.80	0	4,263	0.00%
2023/06/16	0	0.00	2	52.20	52.20	-2	4,183	-0.05%
2023/06/15	0	0.00	1	52.10	51.70	-1	4,154	-0.02%
2023/06/14	1	52.60	5	53.50	52.40	-4	4,132	-0.10%
2023/06/13	2	53.00	0	0.00	53.00	2	4,031	0.05%
2023/06/12	11	51.94	0	0.00	51.90	11	4,001	0.27%
2023/06/09	1.2	52.65	4	52.50	52.50	-2.8	3,996	-0.07%
2023/06/08	12	52.77	0.1	52.70	52.40	11.9	3,997	0.30%
2023/06/07	10	53.00	4	53.00	53.00	6	4,021	0.15%
2023/06/06	4	52.70	0.1	52.40	52.70	3.9	4,001	0.10%
2023/06/02	0	0.00	10	51.50	51.40	-10	4,000	-0.25%
2023/05/30	2.1	50.00	0	0.00	51.70	2.1	4,221	0.05%
2023/05/29	1	50.20	3	49.98	49.90	-2	4,183	-0.05%
2023/05/26	1	49.36	0	0.00	49.30	1	4,208	0.02%
2023/05/25	0	49.63	0	0.00	49.80	0	4,252	0.00%
2023/05/24	1	49.70	0	0.00	49.70	1	4,264	0.02%
2023/05/23	2.1	49.36	0.1	49.55	49.55	2.1	4,253	0.05%
2023/05/18	0	48.35	0	0.00	48.45	0	4,275	0.00%
2023/05/17	0	48.07	0	0.00	48.35	0	4,271	0.00%
2023/05/15	1	46.50	0	0.00	46.55	1	4,249	0.02%
2023/05/11	0	47.02	20.4	46.73	46.65	-20.3	4,283	-0.47%
2023/05/10	1	47.45	3	47.43	47.40	-2	4,273	-0.05%
2023/05/09	0	47.80	0	0.00	47.65	0	4,302	0.00%
2023/05/08	12.1	48.23	4	48.06	47.60	8.1	4,328	0.19%
2023/05/05	11.1	49.37	0	0.00	49.05	11.1	4,276	0.26%
2023/05/04	2	49.25	0	0.00	49.60	2	4,358	0.05%
2023/05/03	2	49.50	0	0.00	49.50	2	4,427	0.05%
2023/05/02	1	50.10	0	0.00	50.10	1	4,478	0.02%
2023/04/26	0	49.38	0	0.00	49.50	0	4,494	0.00%
2023/04/25	14.1	49.74	0	0.00	49.70	14.1	4,496	0.31%
2023/04/21	1	51.20	0	0.00	51.00	1	4,586	0.02%
2023/04/20	0	52.70	1	52.80	52.30	-1	4,709	-0.02%
2023/04/19	1.1	53.61	0	0.00	53.60	1.1	4,712	0.02%
2023/04/18	7	54.31	1	54.10	53.90	6	4,725	0.13%
2023/04/17	4	53.75	1	53.90	53.90	3	4,702	0.06%
2023/04/14	0	53.90	0	0.00	53.80	0	4,682	0.00%
2023/04/13	2	53.40	1	53.90	53.00	1	4,615	0.02%
2023/04/12	2	53.65	1	53.90	53.80	1	4,575	0.02%
2023/04/11	0.4	54.00	4.1	54.09	54.20	-3.7	4,542	-0.08%
2023/04/10	3	52.20	0	0.00	52.20	3	4,466	0.07%
2023/04/07	1.2	52.80	4	52.90	52.40	-2.8	4,439	-0.06%
2023/04/06	12	52.87	8	52.64	52.30	4	4,413	0.09%
2023/03/31	0	0.00	8	53.40	53.20	-8	4,374	-0.18%
2023/03/30	13	53.10	0	0.00	53.10	13	4,330	0.30%
2023/03/29	3	53.77	3.5	54.60	53.10	-0.5	4,316	-0.01%
2023/03/28	13	53.08	1	53.40	53.30	12	4,231	0.28%
2023/03/27	67.5	55.33	13	54.59	54.00	54.5	4,160	1.31%
2023/03/24	13	54.48	63.1	54.99	55.70	-50.1	3,841	-1.30%
2023/03/23	70	51.34	3	51.13	50.70	67	3,376	1.98%
2023/03/22	6	50.28	3	50.97	51.00	3	3,377	0.09%
2023/03/21	2	49.53	0	0.00	49.25	2	3,369	0.06%
2023/03/17	0	0.00	1	48.25	48.25	-1	3,403	-0.03%
2023/03/16	0	47.70	0	0.00	47.75	0	3,406	0.00%
2023/03/15	0	0.00	6	48.65	48.00	-6	3,425	-0.18%
2023/03/14	1	48.60	30	48.30	48.15	-29	3,446	-0.84%
2023/03/13	2	47.80	2	48.50	48.85	0	3,453	0.00%
2023/03/10	5	48.51	25	48.47	48.50	-20	3,450	-0.58%
2023/03/09	1	50.80	1	50.00	50.00	0	3,442	0.00%
2023/03/08	1	50.70	0	0.00	51.10	1	3,450	0.03%
2023/03/07	1	50.10	1	50.50	50.50	0	3,408	0.00%
2023/03/06	5	49.10	12	50.20	50.10	-7	3,385	-0.21%
2023/03/03	6	48.11	3	48.72	48.65	3	3,309	0.09%
2023/03/02	11	46.45	0	0.00	46.45	11	3,204	0.34%
2023/03/01	1	48.84	5.4	47.17	47.15	-4.4	3,136	-0.14%
2023/02/24	3	49.18	2	49.20	49.15	1	3,040	0.03%
2023/02/23	4	50.53	6	50.88	50.10	-2	3,013	-0.07%
2023/02/22	0	0.00	2	49.05	49.15	-2	2,991	-0.07%
2023/02/21	0	0.00	9	50.20	50.10	-9	3,012	-0.30%
2023/02/20	2	50.20	5	50.24	50.40	-3	3,075	-0.10%
2023/02/17	2	50.02	2	49.90	49.80	0	3,135	0.00%
2023/02/16	12	49.38	1	49.40	49.40	11	3,203	0.34%
2023/02/13	0	0.00	2	48.70	48.60	-2	3,486	-0.06%
2023/02/10	2	49.15	0	0.00	48.60	2	3,575	0.06%
2023/02/09	0	49.83	1.1	49.65	49.50	-1.1	3,584	-0.03%
2023/02/08	0	50.30	4	50.48	50.30	-4	3,610	-0.11%
2023/02/07	9.1	50.19	5	50.30	50.40	4.1	3,610	0.11%
2023/02/06	11.1	50.56	2	50.25	50.20	9.1	3,620	0.25%
2023/02/03	2.1	50.80	2	50.85	50.50	0.1	3,572	0.00%
2023/02/02	3.1	51.17	5	51.86	51.00	-2	3,538	-0.06%
2023/02/01	5	50.46	5	50.98	51.20	0	3,466	0.00%
2023/01/31	5	50.02	115	49.78	50.00	-110	3,418	-3.22%	大賣/鉅額交易
2023/01/30	5.9	49.30	0.1	49.50	49.15	5.7	3,377	0.17%
2023/01/17	2	49.00	0	0.00	48.75	2	3,342	0.06%
2023/01/13	0	0.00	1	49.10	48.85	-1	3,331	-0.03%
2023/01/12	15	49.86	8	49.50	49.30	7	3,357	0.21%
2023/01/11	6	50.18	5	50.36	50.20	1	3,330	0.03%
2023/01/10	1	49.85	0	0.00	50.10	1	3,233	0.03%
2023/01/09	0	0.00	2	47.36	48.35	-2	3,069	-0.07%
2023/01/06	0	0.00	1	47.00	46.25	-1	3,021	-0.03%
2023/01/05	0	0.00	5	47.95	48.05	-5	3,003	-0.17%
2022/12/30	1	44.75	0	0.00	44.75	1	2,972	0.03%
2022/12/27	6	46.71	0	0.00	46.60	6	3,005	0.20%
2022/12/22	0	0.00	2	47.10	47.05	-2	3,086	-0.06%
2022/12/21	0	0.00	2	47.05	47.00	-2	3,128	-0.06%
2022/12/20	2	48.40	0	0.00	46.75	2	3,162	0.06%
2022/12/19	10	47.60	0	0.00	48.45	10	3,271	0.31%
2022/12/16	10	48.20	4.1	48.60	48.70	5.9	3,311	0.18%
2022/12/15	1	49.00	3	49.00	48.85	-2	3,281	-0.06%
2022/12/14	10	47.85	0	0.00	49.20	10	3,271	0.31%
2022/12/13	20	47.88	0	0.00	48.25	20	3,195	0.63%
2022/12/12	1	45.95	2	45.75	46.10	-1	3,125	-0.03%
2022/12/09	7	46.72	1	46.70	46.45	6	3,163	0.19%
2022/12/08	0	0.00	2	46.80	46.60	-2	3,139	-0.06%
2022/12/06	1	47.65	0.5	47.55	47.10	0.5	3,142	0.02%
2022/12/05	1.5	48.20	1	48.15	48.25	0.5	3,117	0.02%
2022/12/02	2	47.75	0	0.00	47.70	2	3,101	0.06%
2022/12/01	3	47.53	1	47.70	47.30	2	3,097	0.06%
2022/11/30	3	47.08	1	46.35	47.00	2	3,108	0.06%
2022/11/28	1	45.55	2	45.45	45.70	-1	3,105	-0.03%
2022/11/25	0	0.00	1	46.50	45.95	-1	3,133	-0.03%
2022/11/22	2	45.60	0.5	45.30	45.75	1.5	3,204	0.05%
2022/11/21	1.5	45.93	5	45.73	45.55	-3.5	3,213	-0.11%
2022/11/18	0	0.00	1	45.70	45.75	-1	3,220	-0.03%
2022/11/17	0	0.00	2	45.85	46.50	-2	3,202	-0.06%
2022/11/16	1	46.60	0	0.00	46.50	1	3,187	0.03%
2022/11/15	10	45.68	16	46.00	46.20	-6	3,176	-0.19%
2022/11/14	1	46.00	0	0.00	46.00	1	3,231	0.03%
2022/11/11	7	45.46	0	0.00	44.95	7	3,195	0.22%
2022/11/10	1	44.10	0	0.00	44.45	1	3,173	0.03%
2022/11/08	3	43.10	6	43.10	42.95	-3	3,088	-0.10%
2022/11/07	0	0.00	2	41.58	41.65	-2	3,075	-0.07%
2022/11/04	4	41.30	0	0.00	41.55	4	3,092	0.13%
2022/11/02	3	42.70	0	0.00	42.45	3	3,087	0.10%
2022/11/01	5	41.46	5	41.35	41.35	0	3,085	0.00%
2022/10/24	5	42.82	0	0.00	42.35	5	3,269	0.15%
2022/10/21	0	0.00	5	42.85	42.15	-5	3,345	-0.15%
2022/10/13	2	41.35	0	0.00	40.55	2	3,890	0.05%
2022/10/06	0	0.00	1	43.90	43.50	-1	3,908	-0.03%
2022/10/05	2	43.90	1	43.25	43.25	1	3,915	0.03%
2022/10/04	1	43.00	0	0.00	43.10	1	3,920	0.03%
2022/09/30	1	41.40	1	41.10	41.45	0	3,944	0.00%
2022/09/28	2	40.10	0	0.00	40.05	2	4,056	0.05%
2022/09/27	4	40.75	1	41.55	41.70	3	4,059	0.07%
2022/09/26	1	40.75	0	0.00	40.20	1	4,066	0.02%
2022/09/23	3	44.28	0	0.00	43.90	3	4,046	0.07%
2022/09/16	5	47.40	0	0.00	46.85	5	4,217	0.12%
2022/09/14	5	47.90	0	0.00	48.15	5	4,373	0.11%
2022/09/13	10	49.20	0	0.00	48.75	10	4,449	0.22%
2022/09/12	5	49.40	0	0.00	49.35	5	4,608	0.11%
2022/09/08	5	48.75	0	0.00	48.85	5	4,719	0.11%
2022/09/07	10	48.15	0	0.00	48.15	10	4,792	0.21%
2022/09/06	9	49.20	0	0.00	48.50	9	4,851	0.19%
2022/09/05	15	50.27	0	0.00	50.10	15	4,850	0.31%
2022/09/02	0	0.00	1	51.10	50.80	-1	4,900	-0.02%
2022/09/01	0	0.00	1	51.40	51.60	-1	4,929	-0.02%
2022/08/30	0	0.00	4	51.15	51.40	-4	4,966	-0.08%
2022/08/29	3	49.88	0	0.00	49.90	3	4,957	0.06%
2022/08/26	0	0.00	1	51.50	51.60	-1	4,968	-0.02%
2022/08/25	1	51.80	0	0.00	51.80	1	5,039	0.02%
2022/08/24	1	51.30	5	50.90	50.60	-4	5,118	-0.08%
2022/08/19	0	0.00	7	52.20	52.70	-7	5,298	-0.13%
2022/08/17	0	0.00	5.3	52.00	52.30	-5.3	5,316	-0.10%
2022/08/15	0	0.00	2	51.10	51.30	-2	5,343	-0.04%
2022/08/12	4	50.00	3	50.53	50.40	1	5,469	0.02%
2022/08/11	0	0.00	15	48.89	49.10	-15	5,628	-0.27%
2022/08/10	7	47.45	0	0.00	47.60	7	5,761	0.12%
2022/08/09	2.3	47.39	1	47.20	47.35	1.3	5,969	0.02%
2022/08/08	8	47.45	0	0.00	47.65	8	6,011	0.13%
2022/08/05	1	48.15	0	0.00	48.35	1	6,018	0.02%
2022/08/04	0	0.00	2	47.25	47.50	-2	6,038	-0.03%
2022/08/02	3	48.15	0	0.00	47.50	3	6,116	0.05%
2022/08/01	4	49.11	0	0.00	49.45	4	6,186	0.06%
2022/07/29	0	0.00	1	49.40	49.45	-1	6,219	-0.02%
2022/07/28	2	49.88	0	0.00	48.70	2	6,266	0.03%
2022/07/27	1	49.65	3	49.40	49.65	-2	6,253	-0.03%
2022/07/26	6	53.22	3	53.13	51.60	3	6,171	0.05%
2022/07/25	0	0.00	1	51.00	51.60	-1	5,855	-0.02%
2022/07/22	0	0.00	5.3	51.31	51.20	-5.3	5,928	-0.09%
2022/07/21	0	0.00	2	51.25	51.70	-2	6,093	-0.03%
2022/07/20	0	0.00	2	50.70	50.60	-2	6,118	-0.03%
2022/07/18	3	50.27	2	50.20	50.40	1	6,351	0.02%
2022/07/15	2	48.23	2	49.15	49.30	0	6,377	0.00%
2022/07/13	0	0.00	1	47.60	47.35	-1	6,440	-0.02%
2022/07/12	1	46.90	0	0.00	46.10	1	6,520	0.02%
2022/07/08	0.3	48.30	0	0.00	48.50	0.3	6,674	0.00%
2022/07/07	0	0.00	50	47.70	47.85	-50	6,678	-0.75%
2022/07/06	60	46.67	0	0.00	45.65	60	6,726	0.89%
2022/07/05	1	48.30	1	48.35	48.60	0	6,922	0.00%
2022/07/04	0	0.00	2	48.28	47.75	-2	6,924	-0.03%
2022/07/01	19.1	48.01	1.1	48.35	47.55	18	6,997	0.26%
2022/06/30	3.1	50.52	10.4	50.77	50.70	-7.3	6,946	-0.11%
2022/06/29	4	52.63	3	52.70	52.60	1	6,934	0.01%
2022/06/27	0.2	52.10	1.7	52.16	52.10	-1.5	7,128	-0.02%
2022/06/24	0	0.00	5	50.88	51.00	-5	7,542	-0.07%
2022/06/23	4	49.78	10	49.60	49.45	-6	7,530	-0.08%
2022/06/22	10	50.68	3	50.10	49.70	7	7,538	0.09%
2022/06/21	0	0.00	3	51.93	52.00	-3	7,515	-0.04%
2022/06/20	2	49.83	0	0.00	49.30	2	7,558	0.03%
2022/06/17	1	52.30	1.4	52.50	52.10	-0.4	7,487	-0.01%
2022/06/16	15	54.16	2	54.85	53.90	13	7,518	0.17%
2022/06/15	1	56.80	5	57.70	56.50	-4	7,647	-0.05%
2022/06/14	8	56.71	8	57.06	57.40	0	7,829	0.00%
2022/06/13	8	57.61	3	57.67	57.50	5	7,996	0.06%
2022/06/10	5	59.64	0	0.00	59.60	5	8,249	0.06%
2022/06/09	1	60.50	1	60.50	60.70	0	8,367	0.00%
2022/06/08	4	61.78	0	0.00	60.40	4	8,512	0.05%
2022/06/07	1.1	61.64	0	0.00	61.90	1.1	8,811	0.01%
2022/06/06	1.1	61.78	1	62.70	62.60	0.1	9,027	0.00%
2022/06/02	5	62.70	0	0.00	62.30	5	9,578	0.05%
2022/06/01	2	63.10	7	63.00	62.90	-5	10,022	-0.05%
2022/05/31	4	64.00	0	0.00	63.50	4	10,685	0.04%
2022/05/30	3	64.03	3	64.10	64.10	0	10,894	0.00%
2022/05/27	2	63.35	0	0.00	63.00	2	11,305	0.02%
2022/05/26	12	63.33	4	63.25	62.50	8	11,909	0.07%
2022/05/25	0	0.00	7	62.54	62.60	-7	13,324	-0.05%
2022/05/24	14	62.15	10	62.03	61.40	4	13,840	0.03%
2022/05/23	14	62.62	9.2	62.77	62.50	4.8	14,306	0.03%
2022/05/20	111.6	63.71	108	62.99	63.00	3.6	15,161	0.02%	大買/大賣/
2022/05/19	20	62.16	28	63.05	63.80	-8	15,365	-0.05%
2022/05/18	6	61.97	10	62.14	61.80	-4	15,854	-0.03%
2022/05/17	18.1	60.76	13	61.20	62.50	5.1	16,321	0.03%
2022/05/16	3	59.50	0	0.00	59.60	3	17,397	0.02%
2022/05/13	0	0.00	7	59.00	59.10	-7	18,237	-0.04%
2022/05/12	2	58.00	1	58.70	57.50	1	18,911	0.01%
2022/05/11	3	57.87	3	58.17	58.00	0	19,436	0.00%
2022/05/10	4.3	57.74	8	57.90	58.90	-3.7	20,231	-0.02%
2022/05/09	18.1	58.13	5.1	57.31	57.10	13	21,633	0.06%
2022/05/06	5.1	60.18	3	60.53	60.80	2.1	22,152	0.01%
2022/05/05	1.1	60.43	1	60.50	60.60	0.1	22,940	0.00%
2022/05/04	3	59.70	1	59.60	59.60	2	23,710	0.01%
2022/05/03	1	60.40	0	0.00	60.50	1	24,349	0.00%
2022/04/29	1.6	59.68	0	0.00	58.70	1.6	25,173	0.01%
2022/04/28	4	59.33	3	58.40	58.90	1	25,896	0.00%
2022/04/27	4.1	57.24	45	57.90	57.90	-40.9	27,075	-0.15%
2022/04/26	2	59.35	1	59.80	59.20	1	28,268	0.00%
2022/04/25	13.1	59.18	2	59.70	59.10	11.1	29,290	0.04%
2022/04/22	3	62.63	19	62.02	62.10	-16	30,060	-0.05%
2022/04/21	4	62.05	0	0.00	62.10	4	30,703	0.01%
2022/04/20	5	62.14	6	62.65	62.10	-1	31,446	0.00%
2022/04/19	1	63.50	2.5	62.76	62.40	-1.5	32,364	0.00%
2022/04/18	3	62.43	1	62.10	62.30	2	33,514	0.01%
2022/04/15	11.7	63.49	42	64.47	62.90	-30.3	34,592	-0.09%
2022/04/14	1	65.90	1	65.20	65.50	0	35,611	0.00%
2022/04/13	0	0.00	1.2	65.44	65.80	-1.2	36,100	0.00%
2022/04/12	6	65.73	3	66.07	64.80	3	36,756	0.01%
2022/04/11	14	65.58	42	66.06	65.50	-28	36,704	-0.08%
2022/04/08	2	68.55	1	68.80	68.60	1	36,499	0.00%
2022/04/07	17	68.97	6.1	69.40	68.40	11	36,448	0.03%
2022/04/06	13	70.15	7	70.36	70.40	6	36,319	0.02%
2022/04/01	12.1	70.71	1.1	70.72	71.20	11	36,277	0.03%
2022/03/31	13	71.88	4	72.13	71.50	9	36,243	0.02%
2022/03/30	22.2	72.81	8.2	72.57	72.20	14	36,175	0.04%
2022/03/29	91.2	73.76	43.2	73.82	73.90	48	35,984	0.13%
2022/03/28	116.5	69.74	100	69.65	69.80	16.5	35,529	0.05%	大買/
2022/03/25	8	70.86	0	0.00	70.70	8	35,455	0.02%
2022/03/24	10.1	70.80	14	71.70	72.10	-3.9	35,367	-0.01%
2022/03/23	5.2	71.79	14	72.34	71.60	-8.8	35,323	-0.02%
2022/03/22	6	71.68	1	71.60	71.80	5	35,238	0.01%
2022/03/21	5.1	72.00	16	72.43	72.30	-10.9	35,157	-0.03%
2022/03/18	9	71.02	2	71.75	71.80	7	35,096	0.02%
2022/03/17	1	71.70	5.3	70.56	71.60	-4.3	34,960	-0.01%
2022/03/16	5	69.14	6	68.30	68.50	-1	34,790	0.00%
2022/03/15	4.1	68.72	5	69.14	69.40	-0.9	34,637	0.00%
2022/03/14	8	71.58	7	71.34	71.20	1	34,394	0.00%
2022/03/11	13	70.88	0	0.00	71.10	13	34,263	0.04%
2022/03/10	25	71.19	7	71.93	71.00	18	34,145	0.05%
2022/03/09	10.2	69.96	11	69.49	69.90	-0.8	33,836	0.00%
2022/03/08	27	69.56	10	69.94	68.60	17	33,819	0.05%
2022/03/07	20	71.56	30	72.00	71.30	-10	33,300	-0.03%
2022/03/04	62.1	75.62	17	75.78	74.30	45.1	32,853	0.14%
2022/03/03	12	79.28	12	79.14	78.70	0	32,178	0.00%
2022/03/02	23.6	78.06	24	78.39	78.50	-0.4	31,991	0.00%
2022/03/01	22.1	79.17	107	79.49	80.10	-84.9	31,546	-0.27%	大賣/
2022/02/25	122	81.18	84.1	80.36	79.00	37.9	30,972	0.12%	大買/
2022/02/24	98	87.21	120.2	87.36	85.80	-22.2	29,671	-0.07%	大賣/
2022/02/23	104	88.91	107.1	89.35	90.30	-3.1	29,280	-0.01%	大買/大賣/
2022/02/22	119.2	88.46	61.2	88.11	86.90	58.1	28,803	0.20%	大買/
2022/02/21	28.7	88.88	5	88.98	88.40	23.7	27,971	0.08%
2022/02/18	55	89.54	12.1	90.00	90.30	42.9	27,695	0.15%
2022/02/17	43.1	92.43	51.2	92.14	92.00	-8.1	27,061	-0.03%
2022/02/16	115.2	94.74	71.5	94.78	91.80	43.7	26,492	0.17%	大買/
2022/02/15	88.1	98.33	72.4	98.27	95.30	15.7	25,583	0.06%
2022/02/14	44.1	99.11	31.2	99.46	100.00	12.9	25,125	0.05%
2022/02/11	59.2	100.62	33.1	100.57	100.00	26.1	24,836	0.10%
2022/02/10	47.2	101.84	46	101.26	101.00	1.2	24,267	0.00%
2022/02/09	78.5	98.83	74.1	99.42	103.50	4.4	23,517	0.02%
2022/02/08	58	94.68	60.7	94.88	94.80	-2.7	22,098	-0.01%
2022/02/07	39.1	93.37	33	93.23	93.40	6.1	21,517	0.03%
2022/01/26	35	89.85	35	90.12	90.00	0	20,715	0.00%
2022/01/25	27	89.66	10.2	88.38	86.60	16.9	20,009	0.08%
2022/01/24	74.2	91.09	63	92.22	90.80	11.1	19,444	0.06%
2022/01/21	41	93.01	32.1	93.26	91.80	8.9	18,561	0.05%
2022/01/20	77	95.86	68	95.36	96.50	9	17,831	0.05%
2022/01/19	76	94.31	216	95.36	95.90	-140	16,595	-0.84%	大賣/鉅額交易
2022/01/18	75	94.23	51	93.99	91.60	24	15,243	0.16%
2022/01/17	93.4	91.35	97	92.08	94.20	-3.6	14,151	-0.03%
2022/01/14	23	88.21	21.2	88.36	88.00	1.8	13,253	0.01%
2022/01/13	155	92.21	91	89.84	88.60	64	12,515	0.51%	大買/
2022/01/12	45	93.74	48.1	93.82	92.70	-3.1	11,747	-0.03%
2022/01/11	36.2	94.18	40.5	94.20	92.70	-4.3	10,845	-0.04%
2022/01/10	63.2	90.34	180.1	93.74	94.20	-116.9	9,689	-1.21%	大賣/鉅額交易
2022/01/07	33	88.19	59.6	88.87	89.10	-26.5	8,554	-0.31%
2022/01/06	5.1	84.31	29.8	84.70	85.20	-24.7	7,408	-0.33%
2022/01/05	5	82.88	53.1	82.93	84.10	-48.1	6,874	-0.70%
2022/01/03	0	0.00	4.1	78.30	79.00	-4.1	6,155	-0.07%
2021/12/30	1	77.20	1	76.80	76.70	0	6,102	0.00%
2021/12/29	2	77.10	2	77.20	77.10	0	6,164	0.00%
2021/12/28	0	0.00	2	76.70	76.70	-2	6,198	-0.03%
2021/12/27	0	0.00	2	77.60	77.50	-2	6,224	-0.03%
2021/12/24	0	0.00	4	76.75	76.20	-4	6,253	-0.06%
2021/12/23	3	76.67	4	76.65	76.80	-1	6,263	-0.02%
2021/12/22	6	76.07	2	76.00	75.90	4	6,285	0.06%
2021/12/21	0	0.00	1	76.00	76.00	-1	6,286	-0.02%
2021/12/20	0	0.00	3	75.70	75.80	-3	6,313	-0.05%
2021/12/17	3	76.47	6	76.65	76.50	-3	6,360	-0.05%
2021/12/16	1	77.50	4.1	77.85	78.10	-3.1	6,379	-0.05%
2021/12/14	1.3	78.23	2.5	77.10	76.80	-1.2	6,431	-0.02%
2021/12/13	2	78.70	1	78.90	79.50	1	6,391	0.02%
2021/12/10	1	77.10	1	77.80	77.30	0	6,414	0.00%
2021/12/09	5	78.80	1	79.00	78.50	4	6,350	0.06%
2021/12/08	18	79.04	0	0.00	78.30	18	6,306	0.29%
2021/12/07	4	79.40	0	0.00	79.30	4	6,251	0.06%
2021/12/06	1	79.90	1.4	80.00	80.20	-0.4	6,240	-0.01%
2021/12/03	13	79.52	29	80.59	79.40	-16	6,300	-0.25%
2021/12/02	7.1	80.95	23	81.55	79.10	-15.9	6,285	-0.25%
2021/12/01	3	78.17	6.2	79.06	79.60	-3.2	6,132	-0.05%
2021/11/30	12	78.54	4	78.65	77.40	8	6,133	0.13%
2021/11/29	1	75.17	0.1	75.40	75.30	0.9	6,152	0.02%
2021/11/26	5.1	76.16	0	0.00	76.00	5.1	6,160	0.08%
2021/11/25	2	78.35	6	77.97	78.00	-4	6,182	-0.06%
2021/11/24	19	79.32	1.4	78.81	78.70	17.6	6,157	0.29%
2021/11/23	16.4	81.30	20.1	81.54	80.20	-3.7	6,120	-0.06%
2021/11/22	15	80.99	20.1	80.60	80.40	-5.1	5,966	-0.09%
2021/11/19	0	0.00	1	79.70	79.00	-1	5,948	-0.02%
2021/11/18	0	0.00	8.1	79.49	79.10	-8.1	6,018	-0.13%
2021/11/17	0	0.00	0.8	78.16	78.70	-0.8	6,031	-0.01%
2021/11/16	29	78.62	35	77.39	77.30	-6	6,117	-0.10%
2021/11/15	3	77.63	1.1	77.51	77.50	1.9	6,384	0.03%
2021/11/12	26.3	78.67	10.1	78.64	77.00	16.2	6,765	0.24%
2021/11/11	13.1	80.70	16	80.52	80.90	-2.9	6,873	-0.04%
2021/11/10	19	78.71	34.1	79.71	80.90	-15.1	6,888	-0.22%
2021/11/09	4	76.20	10	76.22	75.90	-6	7,171	-0.08%
2021/11/08	1	75.20	101	75.12	76.60	-100	7,199	-1.39%	大賣/
2021/11/05	0	0.00	1	77.00	76.90	-1	7,218	-0.01%
2021/11/04	3	77.30	4.1	76.89	76.50	-1.1	7,294	-0.01%
2021/11/03	13	75.12	17.3	75.77	76.10	-4.3	7,374	-0.06%
2021/11/02	16	76.29	15	74.97	74.80	1	7,505	0.01%
2021/11/01	6.1	76.41	11	76.25	76.80	-4.9	7,560	-0.06%
2021/10/29	0	0.00	5	73.50	73.00	-5	7,549	-0.07%
2021/10/28	15	73.50	7	73.79	73.10	8	7,627	0.10%
2021/10/27	20	73.00	2	72.90	72.90	18	7,781	0.23%
2021/10/26	22.2	72.77	1	73.40	71.60	21.2	8,181	0.26%
2021/10/25	2	72.95	1	72.80	72.80	1	8,451	0.01%
2021/10/22	0	0.00	7	72.93	72.60	-7	8,606	-0.08%
2021/10/21	1	70.90	0	0.00	71.80	1	8,948	0.01%
2021/10/20	41	72.65	0.5	72.60	72.60	40.5	9,167	0.44%
2021/10/18	1	70.60	3	70.77	70.20	-2	9,712	-0.02%
2021/10/15	2	70.05	1.2	70.25	70.40	0.8	9,721	0.01%
2021/10/13	0	0.00	4	67.38	66.90	-4	9,760	-0.04%
2021/10/12	1	67.90	6	68.17	67.90	-5	9,755	-0.05%
2021/10/08	2	69.60	1	69.10	69.40	1	9,755	0.01%
2021/10/07	2	68.15	2	68.20	69.00	0	9,784	0.00%
2021/10/06	5	66.42	4	67.75	67.00	1	9,789	0.01%
2021/10/05	1	66.90	30	67.57	68.90	-29	9,772	-0.30%
2021/10/04	7	67.40	0	0.00	67.10	7	9,757	0.07%
2021/10/01	2	68.90	0	0.00	68.10	2	9,712	0.02%
2021/09/30	0	0.00	1	70.30	71.00	-1	9,687	-0.01%
2021/09/29	2	69.90	0.8	70.00	70.00	1.2	9,686	0.01%
2021/09/28	1	71.20	0	0.00	71.20	1	9,674	0.01%
2021/09/27	0	0.00	1	72.70	72.30	-1	9,687	-0.01%
2021/09/24	0.4	72.00	16	72.07	72.40	-15.6	9,693	-0.16%
2021/09/23	15	69.55	1	70.80	69.60	14	9,649	0.15%
2021/09/22	7	69.74	0	70.00	69.80	7	9,632	0.07%
2021/09/17	5	70.60	7.1	70.47	71.80	-2.1	9,625	-0.02%
2021/09/16	1.4	71.40	1	70.90	71.10	0.4	9,620	0.00%
2021/09/15	1	72.70	0	0.00	71.80	1	9,620	0.01%
2021/09/14	3	73.13	2	73.10	73.80	1	9,572	0.01%
2021/09/13	0	73.60	1	73.90	73.10	-1	9,618	-0.01%
2021/09/10	1.1	73.15	0	0.00	73.80	1.1	9,745	0.01%
2021/09/09	6	72.37	2	72.70	72.80	4	9,923	0.04%
2021/09/08	2.1	72.09	8	72.54	72.00	-6	10,010	-0.06%
2021/09/07	6.5	74.11	3	74.50	74.30	3.5	9,933	0.04%
2021/09/06	3	75.23	8.5	75.00	74.20	-5.5	9,903	-0.06%
2021/09/03	6	76.72	7	76.34	76.60	-1	9,837	-0.01%
2021/09/02	3.1	77.07	5	77.48	76.80	-1.9	9,771	-0.02%
2021/09/01	3	76.80	7	77.50	78.30	-4	9,711	-0.04%
2021/08/31	3	77.23	11.3	77.72	77.30	-8.3	9,659	-0.09%
2021/08/30	7	75.90	0	0.00	76.30	7	9,577	0.07%
2021/08/27	0	0.00	2	76.15	76.10	-2	9,578	-0.02%
2021/08/26	2.1	75.86	2	75.15	75.20	0.1	9,574	0.00%
2021/08/25	8.3	76.14	3	76.57	76.50	5.3	9,540	0.06%
2021/08/24	13	74.34	0	0.00	73.90	13	9,429	0.14%
2021/08/23	15	74.75	0	0.00	75.70	15	9,357	0.16%
2021/08/20	13	74.75	7	73.87	73.30	6	9,330	0.06%
2021/08/19	23.5	76.98	6.1	77.03	74.90	17.4	9,186	0.19%
2021/08/18	43.1	80.66	25.1	80.49	81.20	18	8,892	0.20%
2021/08/17	34	84.59	39	84.54	84.00	-5	8,497	-0.06%
2021/08/16	16	82.49	14.5	82.89	83.90	1.5	8,034	0.02%
2021/08/13	6.3	82.14	10	83.13	81.40	-3.8	7,646	-0.05%
2021/08/12	0.1	75.30	0	0.00	76.00	0.1	7,064	0.00%
2021/08/11	3	74.47	2	75.35	73.90	1	7,098	0.01%
2021/08/10	3.1	74.77	3	75.37	74.90	0.1	7,179	0.00%
2021/08/09	8	79.24	13	78.88	77.40	-5	7,331	-0.07%
2021/08/06	7.1	81.40	9.1	82.00	80.80	-2	7,261	-0.03%
2021/08/05	6.1	84.71	9	85.03	84.00	-2.9	7,248	-0.04%
2021/08/04	3.2	83.73	6.2	83.86	84.40	-3	7,301	-0.04%
2021/08/03	9	84.32	5	83.86	83.50	4	7,288	0.05%
2021/08/02	15	83.82	5	83.88	84.30	10	7,256	0.14%
2021/07/30	16	84.49	11.5	84.53	82.00	4.5	7,091	0.06%
2021/07/29	12	82.79	30.5	83.24	83.80	-18.5	6,713	-0.28%
2021/07/28	3	78.93	1	80.00	79.40	2	6,486	0.03%
2021/07/27	29	83.41	13	82.48	81.70	16	6,537	0.24%
2021/07/26	3	81.73	11.1	81.88	82.30	-8.1	6,339	-0.13%
2021/07/23	12.6	81.13	19	80.58	80.20	-6.4	6,147	-0.10%
2021/07/22	0	74.80	2	74.40	75.20	-2	5,639	-0.04%
2021/07/21	0.5	71.50	0	0.00	71.20	0.5	5,646	0.01%
2021/07/20	0.2	72.80	5	72.58	72.10	-4.8	5,685	-0.08%
2021/07/19	1.4	75.13	2	75.10	74.80	-0.7	5,711	-0.01%
2021/07/16	2	76.30	3	76.13	76.00	-1	5,860	-0.02%
2021/07/15	1	76.30	12.4	76.07	76.00	-11.4	6,155	-0.18%
2021/07/14	2	76.55	12	76.79	75.90	-10	6,469	-0.15%
2021/07/13	4	78.75	1	78.00	77.50	3	6,575	0.05%
2021/07/12	0	0.00	1	77.70	78.30	-1	6,607	-0.02%
2021/07/09	3	76.90	7	76.77	76.30	-4	6,595	-0.06%
2021/07/08	2	77.75	3	77.80	77.10	-1	6,723	-0.01%
2021/07/07	2	77.20	1	77.30	77.00	1	6,822	0.01%
2021/07/06	2.6	78.75	14	78.16	78.00	-11.4	6,965	-0.16%
2021/07/05	7	79.23	17	79.22	79.10	-10	7,200	-0.14%
2021/07/02	4	77.65	14	77.91	77.80	-10	7,272	-0.14%
2021/07/01	4	77.75	3	76.87	76.70	1	7,342	0.01%
2021/06/30	2	78.75	3	78.53	78.50	-1	7,399	-0.01%
2021/06/29	9	77.64	5	77.96	77.50	4	7,484	0.05%
2021/06/28	22	78.87	5	78.60	78.20	17	7,517	0.23%
2021/06/25	11.1	80.70	4	79.90	79.60	7.1	7,529	0.09%
2021/06/24	2	80.10	2	80.35	79.70	0	7,529	0.00%
2021/06/23	3	79.60	1	79.70	79.40	2	7,520	0.03%
2021/06/22	1.4	79.96	0	79.10	79.40	1.3	7,527	0.02%
2021/06/21	4	80.75	8.1	80.02	79.70	-4.1	7,593	-0.05%
2021/06/18	8.2	80.71	5	79.82	78.20	3.2	7,613	0.04%
2021/06/17	1	78.50	2	78.40	80.00	-1	7,505	-0.01%
2021/06/16	0.1	76.60	0	0.00	76.60	0.1	7,592	0.00%
2021/06/15	1	76.90	0	0.00	77.50	1	7,667	0.01%
2021/06/11	1	76.20	7	75.71	76.30	-6	7,731	-0.08%
2021/06/10	5.2	74.70	0	0.00	75.20	5.2	7,783	0.07%
2021/06/09	0.4	75.19	0	0.00	74.60	0.4	7,867	0.00%
2021/06/08	0.1	76.51	4	76.40	76.10	-3.9	7,877	-0.05%
2021/06/07	0	0.00	38	76.51	77.00	-38	7,884	-0.48%
2021/06/04	0.3	75.81	0.3	75.90	75.10	0.1	7,892	0.00%
2021/06/03	1	76.30	2.5	76.93	76.50	-1.5	7,972	-0.02%
2021/06/02	0	0.00	4	76.50	76.30	-4	8,151	-0.05%
2021/06/01	2	76.90	3	76.60	75.90	-1	8,275	-0.01%
2021/05/31	1	76.00	1	75.70	75.50	0	8,555	0.00%
2021/05/28	7.4	74.01	10	74.44	76.00	-2.6	9,043	-0.03%
2021/05/27	6	73.40	3	73.17	73.10	3	9,086	0.03%
2021/05/26	4	72.68	3	72.03	73.10	1	9,156	0.01%
2021/05/25	10.1	71.08	12	71.10	70.80	-1.9	9,256	-0.02%
2021/05/24	1	70.50	0	0.00	70.90	1	9,310	0.01%
2021/05/21	4.1	70.44	0	0.00	69.30	4.1	9,384	0.04%
2021/05/20	0.3	68.78	5	69.40	69.10	-4.8	9,449	-0.05%
2021/05/19	28.2	68.13	28	66.65	66.80	0.2	9,421	0.00%
2021/05/18	41.6	64.62	42	66.50	68.20	-0.4	9,433	0.00%
2021/05/17	11.2	64.51	19.5	64.79	64.80	-8.3	9,396	-0.09%
2021/05/14	1.2	61.63	5.1	63.99	61.80	-4	9,156	-0.04%
2021/05/13	6.6	60.84	5.2	60.45	61.80	1.4	9,102	0.02%
2021/05/12	8	64.94	2	64.10	64.20	6	9,007	0.07%
2021/05/11	13	71.25	6	74.97	71.20	7	8,858	0.08%
2021/05/10	1	74.10	0	0.00	76.30	1	8,857	0.01%
2021/05/07	4.1	73.83	6.1	73.83	74.90	-2	8,907	-0.02%
2021/05/06	17	73.11	0.1	72.40	72.90	16.9	9,028	0.19%
2021/05/05	15.6	73.15	3	74.10	72.00	12.6	9,040	0.14%
2021/05/04	10	75.49	12	75.99	73.00	-2	9,100	-0.02%
2021/05/03	8.1	78.46	4	78.85	77.90	4.1	9,052	0.05%
2021/04/29	15.3	81.17	5.5	81.08	80.80	9.8	9,174	0.11%
2021/04/28	9	81.38	51	81.38	81.30	-42	9,278	-0.45%
2021/04/27	3.5	81.97	7.2	82.12	81.70	-3.7	9,791	-0.04%
2021/04/26	26.2	82.40	3	82.53	82.10	23.2	9,888	0.23%
2021/04/23	7	82.84	8.5	83.35	82.70	-1.5	9,983	-0.02%
2021/04/22	14.3	83.72	20.1	83.91	82.30	-5.9	10,015	-0.06%
2021/04/21	5.3	84.58	3	84.87	83.40	2.3	9,934	0.02%
2021/04/20	20.3	85.76	11	86.26	86.00	9.3	9,803	0.09%
2021/04/19	10.4	83.69	15.5	83.52	84.00	-5.1	9,789	-0.05%
2021/04/16	14	82.41	5.5	82.09	81.90	8.5	9,788	0.09%
2021/04/15	6.5	81.66	2	81.90	82.20	4.5	9,946	0.05%
2021/04/14	6.1	82.14	10	82.13	81.20	-3.9	10,053	-0.04%
2021/04/13	12.1	82.02	3	82.23	81.60	9.1	10,045	0.09%
2021/04/12	16.5	83.27	6	82.53	82.30	10.5	10,087	0.10%
2021/04/09	12.1	84.43	8	84.58	83.60	4.1	10,053	0.04%
2021/04/08	4	83.12	2	83.10	82.90	2	9,934	0.02%
2021/04/07	4.1	82.61	5	82.54	82.70	-0.9	9,982	-0.01%
2021/04/06	14	83.14	0.2	82.80	82.90	13.8	10,037	0.14%
2021/04/01	3.6	82.03	1	81.60	81.70	2.6	10,090	0.03%
2021/03/31	9.6	82.26	4	82.25	82.10	5.6	10,134	0.05%
2021/03/30	3.1	83.07	0	0.00	83.00	3.1	10,210	0.03%
2021/03/29	3	83.90	2	84.35	83.50	1	10,311	0.01%
2021/03/26	1	83.88	1	83.90	84.30	0	10,426	0.00%
2021/03/25	0	83.30	1	83.30	83.00	-1	10,576	-0.01%
2021/03/24	8.1	83.20	0	0.00	83.10	8.1	10,717	0.08%
2021/03/23	4.2	84.73	7	85.26	84.10	-2.9	10,757	-0.03%
2021/03/22	7	83.77	0	0.00	84.50	7	10,753	0.07%
2021/03/19	12	84.18	5	84.06	83.70	7	10,853	0.06%
2021/03/18	6	86.00	32.5	85.81	85.70	-26.5	10,791	-0.25%
2021/03/17	11	85.32	15	85.55	84.80	-4	10,871	-0.04%
2021/03/16	11.1	84.96	3	85.00	85.00	8.1	10,968	0.07%
2021/03/15	23.2	85.07	7	84.81	84.70	16.2	11,109	0.15%
2021/03/12	3	83.80	0	0.00	83.70	3	11,217	0.03%
2021/03/11	2	83.00	1	83.40	83.80	1	11,408	0.01%
2021/03/10	5.2	82.74	4	82.80	82.50	1.2	11,617	0.01%
2021/03/09	3.5	82.49	1	83.30	82.30	2.5	11,808	0.02%
2021/03/08	11.2	83.82	2	83.10	83.10	9.2	11,923	0.08%
2021/03/05	7	86.30	2	86.00	86.00	5	11,813	0.04%
2021/03/04	24	88.30	37.5	88.27	88.00	-13.5	11,800	-0.11%
2021/03/03	26	87.70	40.7	88.30	86.90	-14.7	11,497	-0.13%
2021/03/02	14	85.82	5	86.06	84.70	9	10,728	0.08%
2021/02/26	5	85.02	6	85.00	85.80	-1	10,785	-0.01%
2021/02/25	2	86.30	5.2	85.95	86.10	-3.2	10,882	-0.03%
2021/02/24	5	85.98	6	85.82	85.50	-1	10,861	-0.01%
2021/02/23	20	85.21	9.5	85.62	85.50	10.5	10,941	0.10%
2021/02/22	1	85.30	4	85.55	85.20	-3	11,050	-0.03%
2021/02/19	0.3	84.00	5.5	84.64	84.00	-5.2	11,093	-0.05%
2021/02/18	4	84.10	1	84.30	83.80	3	11,244	0.03%
2021/02/17	5	81.96	15.1	81.85	84.20	-10.1	11,427	-0.09%
2021/02/05	8	80.65	13	80.85	80.60	-5	11,468	-0.04%
2021/02/04	3	80.10	0	0.00	80.00	3	11,811	0.03%
2021/02/03	2	81.00	15	80.81	80.40	-13	12,214	-0.11%
2021/02/02	4	80.90	11.4	81.07	81.20	-7.4	12,580	-0.06%
2021/02/01	3	80.77	2	80.80	80.80	1	12,892	0.01%
2021/01/29	3.5	83.11	2	83.05	82.50	1.5	13,188	0.01%
2021/01/28	5	82.84	1	83.30	83.10	4	13,491	0.03%
2021/01/27	2.1	84.48	2	83.40	84.90	0.1	13,657	0.00%
2021/01/26	19.1	84.53	14	85.50	83.80	5.1	14,290	0.04%
2021/01/25	14	86.74	9	86.51	86.20	5	14,724	0.03%
2021/01/22	25	87.61	22.6	87.78	88.30	2.4	15,040	0.02%
2021/01/21	5	86.54	11	86.02	85.20	-6	14,644	-0.04%
2021/01/20	45	87.45	38	88.06	85.00	7	14,981	0.05%
2021/01/19	1	83.30	6.5	83.46	84.00	-5.5	12,243	-0.04%
2021/01/18	5	80.90	10	78.00	82.30	-5	12,257	-0.04%
2021/01/15	4.5	81.08	6	81.30	79.90	-1.5	12,353	-0.01%
2021/01/14	2	81.50	1.6	82.31	82.30	0.4	13,122	0.00%
2021/01/13	15.5	80.15	36.6	80.37	80.50	-21.1	14,496	-0.15%
2021/01/12	24.2	79.25	31.7	79.34	77.40	-7.5	15,443	-0.05%
2021/01/11	16.9	83.71	4.5	83.44	82.80	12.4	13,101	0.09%
2021/01/08	33.5	84.88	4.5	84.40	84.50	29	15,124	0.19%