富采 (3714)-元大-大同券商分點個股進出

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
38.55
漲跌
▼1.20
漲幅
-3.02%
成交量
2,784張
產業
上市光電類股
576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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/15	1	40.10	0	0.00	40.20	1	2,150	0.05%
2024/04/12	0.1	40.00	0	0.00	40.10	0.1	2,277	0.00%
2024/04/11	0	0.00	1	40.70	40.60	-1	2,264	-0.04%
2024/04/10	10.2	39.85	0	0.00	39.90	10.2	2,195	0.46%
2024/04/09	0	0.00	0.1	39.50	39.05	-0.1	2,189	0.00%
2024/04/03	4	39.00	0	38.80	38.60	4	2,164	0.18%
2024/04/02	6	39.45	5	39.15	39.05	1	2,178	0.05%
2024/03/29	8	38.26	2	38.25	38.30	6	2,202	0.27%
2024/03/28	0	0.00	0.1	39.00	38.65	-0.1	2,226	0.00%
2024/03/26	1.1	39.53	0	0.00	38.60	1.1	2,198	0.05%
2024/03/25	0	40.10	0	0.00	39.80	0	2,143	0.00%
2024/03/22	0.1	40.10	1	40.05	40.05	-1	2,130	-0.04%
2024/03/21	0	0.00	1	40.35	40.25	-1	2,121	-0.05%
2024/03/20	1	39.85	1	40.05	39.90	0	2,123	0.00%
2024/03/19	2	40.05	0	0.00	39.90	2	2,111	0.09%
2024/03/18	1	40.10	0	0.00	40.00	1	2,096	0.05%
2024/03/15	3	39.65	1	39.70	39.65	2	2,075	0.10%
2024/03/14	0	0.00	0.5	40.10	39.90	-0.5	2,045	-0.02%
2024/03/13	0.5	40.60	1	40.50	40.20	-0.5	2,022	-0.02%
2024/03/11	0	0.00	11	40.45	40.70	-11	1,992	-0.55%
2024/03/08	0.3	40.26	0.5	40.45	40.15	-0.2	1,979	-0.01%
2024/03/07	1	41.40	0	0.00	40.95	1	1,919	0.05%
2024/03/06	1.2	41.95	0	0.00	41.95	1.2	1,868	0.06%
2024/03/05	0	0.00	2	41.68	42.35	-2	1,845	-0.11%
2024/03/04	1	41.40	0.2	41.65	41.50	0.8	1,815	0.04%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/23	0.3	44.50	0	0.00	44.30	0.3	1,672	0.01%
2024/02/22	1	45.35	0	0.00	44.95	1	1,673	0.06%
2024/02/21	10	44.90	0	0.00	44.65	10	1,669	0.60%
2024/02/20	1	44.80	0	0.00	44.75	1	1,667	0.06%
2024/02/19	0	0.00	1	45.40	45.10	-1	1,666	-0.06%
2024/02/02	0.1	42.65	0	0.00	42.40	0.1	1,587	0.00%
2024/01/30	1	42.05	0	0.00	42.00	1	1,569	0.06%
2024/01/25	1	43.50	0	0.00	43.40	1	1,583	0.06%
2024/01/24	0	0.00	1	43.30	43.75	-1	1,637	-0.06%
2024/01/23	1	42.80	0	0.00	42.85	1	1,631	0.06%
2024/01/17	1	42.60	0	0.00	42.60	1	1,551	0.06%
2024/01/16	11	43.55	0	0.00	43.65	11	1,514	0.73%
2024/01/12	0	0.00	0.1	44.75	44.35	-0.1	1,491	-0.01%
2024/01/11	1	44.95	0	0.00	45.05	1	1,498	0.07%
2024/01/10	1	44.60	0	0.00	44.50	1	1,561	0.06%
2024/01/09	3	45.47	1.1	45.26	45.25	1.9	1,551	0.12%
2024/01/08	1.1	47.96	2	47.50	46.60	-0.9	1,523	-0.06%
2024/01/02	0.1	46.30	0.1	46.30	46.35	0	1,371	0.00%
2023/12/28	0.1	46.35	0	0.00	46.15	0.1	1,391	0.01%
2023/12/25	3	45.60	1	45.25	45.60	2	1,334	0.15%
2023/12/19	0	0.00	0.3	43.60	43.40	-0.3	1,278	-0.02%
2023/12/18	1	44.95	1	45.20	44.65	0	1,273	0.00%
2023/12/15	0.1	45.55	1	45.45	45.35	-0.9	1,268	-0.07%
2023/12/14	1	45.15	1	45.55	45.20	0	1,257	0.00%
2023/12/07	2	44.35	0.3	44.65	44.25	1.8	1,277	0.14%
2023/12/04	0.5	45.75	0	0.00	45.60	0.5	1,269	0.04%
2023/11/29	1	45.60	1	45.90	45.85	0	1,280	0.00%
2023/11/27	0	0.00	1.1	45.54	44.90	-1.1	1,281	-0.08%
2023/11/17	0	0.00	2	44.65	44.70	-2	1,245	-0.16%
2023/11/16	1	44.40	7	44.46	44.60	-6	1,246	-0.48%
2023/11/15	1	44.40	5	44.50	44.55	-4	1,253	-0.32%
2023/11/13	0	0.00	0.1	42.90	42.95	-0.1	1,230	-0.01%
2023/11/07	0	0.00	5	43.33	43.20	-5	1,324	-0.38%
2023/11/06	1	43.45	0	0.00	43.65	1	1,361	0.07%
2023/11/02	0	0.00	3	42.55	42.85	-3	1,400	-0.21%
2023/11/01	22	42.60	0	0.00	42.25	22	1,415	1.55%
2023/10/27	0	0.00	0.2	42.00	41.65	-0.2	1,575	-0.01%
2023/10/24	0	0.00	0	41.95	42.10	0	1,619	0.00%
2023/10/19	0	0.00	5	42.40	42.35	-5	1,649	-0.30%
2023/10/18	0	0.00	56	42.63	43.40	-56	1,650	-3.39%
2023/10/17	1	43.40	0	0.00	42.95	1	1,591	0.06%
2023/10/13	0.1	43.54	0	0.00	43.45	0.1	1,616	0.01%
2023/10/05	3	43.70	0	0.00	43.90	3	1,682	0.18%
2023/10/04	0	0.00	10	42.70	42.85	-10	1,694	-0.59%
2023/09/26	3	44.50	0	0.00	44.40	3	1,788	0.17%
2023/09/21	1	44.75	0	0.00	44.60	1	1,810	0.06%
2023/09/20	1	45.75	1	46.05	45.70	0	1,807	0.00%
2023/09/14	10	46.60	0	0.00	46.70	10	1,927	0.52%
2023/09/13	0	0.00	2	46.45	46.10	-2	2,019	-0.10%
2023/09/12	0	0.00	4	46.15	46.10	-4	2,056	-0.19%
2023/09/11	1	45.30	2	45.95	45.30	-1	2,084	-0.05%
2023/09/06	5	46.36	0	0.00	46.30	5	2,261	0.22%
2023/09/05	1	46.15	2	46.35	46.40	-1	2,265	-0.04%
2023/09/01	0.9	46.70	4	46.74	46.70	-3.2	2,337	-0.13%
2023/08/31	0.1	45.80	0	0.00	45.45	0.1	2,350	0.00%
2023/08/29	0	0.00	9	44.87	45.20	-9	2,427	-0.37%
2023/08/28	0	44.80	0	0.00	44.60	0	2,465	0.00%
2023/08/23	3	44.65	1	44.65	44.75	2	2,660	0.08%
2023/08/21	1	44.95	0	0.00	44.65	1	2,670	0.04%
2023/08/17	2	45.28	0	0.00	45.30	2	2,681	0.07%
2023/08/16	2	44.80	0	0.00	44.70	2	2,684	0.07%
2023/08/15	0	45.65	0	0.00	45.20	0	2,670	0.00%
2023/08/14	0	0.00	5	45.20	45.25	-5	2,674	-0.19%
2023/08/11	0.1	46.80	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	6	46.98	0	0.00	46.85	6	2,652	0.23%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/07	1	49.25	0	0.00	49.20	1	2,614	0.04%
2023/08/04	0	0.00	1	50.00	49.80	-1	2,602	-0.04%
2023/08/02	6	50.60	9	50.81	50.80	-3	2,582	-0.12%
2023/08/01	5.1	51.86	9	52.12	51.60	-4	2,620	-0.15%
2023/07/31	0	0.00	5	50.00	49.45	-5	2,515	-0.20%
2023/07/27	0	0.00	5	50.00	49.95	-5	2,504	-0.20%
2023/07/26	3	48.90	3	49.18	48.80	0	2,499	0.00%
2023/07/25	3	48.42	2	48.70	48.50	1	2,515	0.04%
2023/07/20	1	49.95	0	0.00	49.95	1	2,587	0.04%
2023/07/18	0	0.00	1	49.55	49.50	-1	2,641	-0.04%
2023/07/17	0	0.00	2	50.10	50.50	-2	2,696	-0.07%
2023/07/13	1	49.00	3.1	49.30	48.80	-2.1	2,804	-0.07%
2023/07/11	1	49.75	0	0.00	49.40	1	2,870	0.03%
2023/07/07	0	0.00	1	49.65	49.45	-1	2,932	-0.03%
2023/07/06	3	50.77	0	0.00	50.30	3	2,992	0.10%
2023/07/05	1	51.70	1	51.90	51.10	0	2,980	0.00%
2023/07/04	1.8	51.74	0.5	51.40	51.40	1.3	2,987	0.04%
2023/06/30	0	51.40	0	0.00	52.00	0	3,065	0.00%
2023/06/28	0	0.00	1	51.20	51.20	-1	3,222	-0.03%
2023/06/27	29	51.65	20	51.50	51.50	9	3,327	0.27%
2023/06/26	4	53.08	1	53.30	53.10	3	3,678	0.08%
2023/06/21	3.1	53.30	0.1	53.70	53.10	3	4,167	0.07%
2023/06/20	1	52.80	1	53.30	53.10	0	4,202	0.00%
2023/06/19	0	0.00	2.7	52.82	53.80	-2.7	4,263	-0.06%
2023/06/16	1	51.80	1	52.59	52.20	0	4,183	0.00%
2023/06/15	1.3	51.74	2	51.75	51.70	-0.8	4,154	-0.02%
2023/06/14	3.1	52.82	2	54.00	52.40	1.1	4,132	0.03%
2023/06/13	1	52.80	1.1	52.80	53.00	0	4,031	0.00%
2023/06/12	0.1	51.80	0	0.00	51.90	0.1	4,001	0.00%
2023/06/09	1	52.40	1.8	52.53	52.50	-0.8	3,996	-0.02%
2023/06/08	1	52.60	0	0.00	52.40	1	3,997	0.03%
2023/06/07	1	52.70	1	53.20	53.00	0	4,021	0.00%
2023/06/06	1	52.50	7	52.74	52.70	-6	4,001	-0.15%
2023/06/05	1	52.00	2.1	52.19	52.60	-1.1	4,025	-0.03%
2023/06/02	20.2	51.55	0	0.00	51.40	20.2	4,000	0.50%
2023/06/01	1	51.60	0.1	51.90	51.60	0.9	4,083	0.02%
2023/05/31	0	0.00	3	51.53	51.20	-3	4,171	-0.07%
2023/05/30	4.3	51.98	2.5	52.08	51.70	1.8	4,221	0.04%
2023/05/26	0.6	49.41	0	0.00	49.30	0.6	4,208	0.01%
2023/05/25	1	49.65	0	0.00	49.80	1	4,252	0.02%
2023/05/24	2	49.58	0	0.00	49.70	2	4,264	0.05%
2023/05/22	1	49.50	1	49.20	49.40	0	4,259	0.00%
2023/05/19	0.3	48.60	5	48.60	48.60	-4.7	4,270	-0.11%
2023/05/18	0	48.30	0	0.00	48.45	0	4,275	0.00%
2023/05/17	0	0.00	5	47.95	48.35	-5	4,271	-0.12%
2023/05/16	1	47.20	2	47.58	47.60	-1	4,252	-0.02%
2023/05/15	0.1	46.35	0	0.00	46.55	0.1	4,249	0.00%
2023/05/11	5	46.90	0	0.00	46.65	5	4,283	0.12%
2023/05/10	0.1	47.55	0	0.00	47.40	0.1	4,273	0.00%
2023/05/09	20	47.60	0	0.00	47.65	20	4,302	0.46%
2023/05/08	6.2	47.61	2	47.85	47.60	4.2	4,328	0.10%
2023/05/05	1.2	49.23	0	0.00	49.05	1.2	4,276	0.03%
2023/05/04	0.1	49.75	0	0.00	49.60	0.1	4,358	0.00%
2023/05/03	1	49.60	0	0.00	49.50	1	4,427	0.02%
2023/04/26	0.1	49.05	0	0.00	49.50	0.1	4,494	0.00%
2023/04/25	1	50.20	0	0.00	49.70	1	4,496	0.02%
2023/04/24	2	51.65	4	51.15	51.60	-2	4,486	-0.04%
2023/04/21	1.1	51.41	2	51.50	51.00	-0.9	4,586	-0.02%
2023/04/20	0	0.00	4	52.45	52.30	-4	4,709	-0.08%
2023/04/19	0	54.10	0	0.00	53.60	0	4,712	0.00%
2023/04/18	7	53.84	3.4	54.68	53.90	3.6	4,725	0.08%
2023/04/14	14	53.76	2.1	54.18	53.80	11.9	4,682	0.25%
2023/04/12	4	53.55	0	0.00	53.80	4	4,575	0.09%
2023/04/11	6	53.95	1.1	52.48	54.20	5	4,542	0.11%
2023/04/10	0.1	52.15	0	0.00	52.20	0.1	4,466	0.00%
2023/04/07	0.1	52.40	0	0.00	52.40	0.1	4,439	0.00%
2023/04/06	0	0.00	0	52.70	52.30	0	4,413	0.00%
2023/03/31	4.2	53.77	2.1	53.62	53.20	2.1	4,374	0.05%
2023/03/30	2.1	53.49	0	0.00	53.10	2.1	4,330	0.05%
2023/03/29	4	53.98	2	54.80	53.10	2	4,316	0.05%
2023/03/28	7.3	53.18	1	53.10	53.30	6.3	4,231	0.15%
2023/03/27	8	55.77	2	55.85	54.00	6	4,160	0.14%
2023/03/24	373	55.08	395	55.31	55.70	-22	3,841	-0.57%	大買/大賣/
2023/03/23	3	51.37	2	50.70	50.70	1	3,376	0.03%
2023/03/22	3	51.00	1	51.00	51.00	2	3,377	0.06%
2023/03/21	1	49.20	1	49.30	49.25	0	3,369	0.00%
2023/03/20	0	48.20	0	0.00	48.80	0	3,368	0.00%
2023/03/17	0	48.30	0	0.00	48.25	0	3,403	0.00%
2023/03/16	2	47.75	0	0.00	47.75	2	3,406	0.06%
2023/03/10	0	0.00	2	49.45	48.50	-2	3,450	-0.06%
2023/03/09	0	50.30	0.5	50.78	50.00	-0.5	3,442	-0.01%
2023/03/08	0	0.00	1.5	50.93	51.10	-1.5	3,450	-0.04%
2023/03/07	1	50.10	2.5	50.34	50.50	-1.5	3,408	-0.04%
2023/03/06	2.8	49.60	2	50.40	50.10	0.8	3,385	0.02%
2023/03/03	3.9	48.17	1	48.75	48.65	2.9	3,309	0.09%
2023/03/02	0	0.00	3	46.20	46.45	-3	3,204	-0.09%
2023/03/01	1	47.15	0	0.00	47.15	1	3,136	0.03%
2023/02/24	3	49.20	0.2	49.30	49.15	2.9	3,040	0.09%
2023/02/22	0	0.00	2	49.21	49.15	-2	2,991	-0.07%
2023/02/21	1	50.20	3	50.13	50.10	-2	3,012	-0.07%
2023/02/20	1	50.30	1	50.20	50.40	0	3,075	0.00%
2023/02/17	0	0.00	0.5	49.90	49.80	-0.5	3,135	-0.02%
2023/02/16	2	49.05	3	48.80	49.40	-1	3,203	-0.03%
2023/02/15	1	48.70	4	48.50	48.35	-3	3,309	-0.09%
2023/02/14	1	48.85	0	0.00	48.70	1	3,360	0.03%
2023/02/13	0.3	48.60	0	0.00	48.60	0.3	3,486	0.01%
2023/02/10	0.1	49.10	2.1	48.85	48.60	-2.1	3,575	-0.06%
2023/02/09	0	0.00	1.4	49.63	49.50	-1.4	3,584	-0.04%
2023/02/08	2	50.30	2	50.20	50.30	0	3,610	0.00%
2023/02/07	0	0.00	2	50.30	50.40	-2	3,610	-0.06%
2023/02/06	2	50.10	1	50.90	50.20	1	3,620	0.03%
2023/02/03	0.4	50.85	0	0.00	50.50	0.4	3,572	0.01%
2023/02/02	0.8	51.00	4.4	51.33	51.00	-3.6	3,538	-0.10%
2023/02/01	3	51.00	1	50.50	51.20	2	3,466	0.06%
2023/01/31	0	0.00	1	50.00	50.00	-1	3,418	-0.03%
2023/01/30	1	49.25	0	0.00	49.15	1	3,377	0.03%
2023/01/16	0.3	48.65	6	48.50	48.75	-5.7	3,342	-0.17%
2023/01/13	0	0.00	0.4	49.15	48.85	-0.4	3,331	-0.01%
2023/01/12	0.4	49.30	0	0.00	49.30	0.4	3,357	0.01%
2023/01/11	3	50.43	1.6	50.69	50.20	1.5	3,330	0.04%
2023/01/10	5	50.04	2.4	50.06	50.10	2.6	3,233	0.08%
2023/01/09	3	47.30	7.2	47.91	48.35	-4.2	3,069	-0.14%
2023/01/06	8.2	46.47	6	46.33	46.25	2.2	3,021	0.07%
2023/01/05	0	0.00	2	48.00	48.05	-2	3,003	-0.07%
2022/12/28	0	0.00	1	45.70	45.60	-1	3,008	-0.03%
2022/12/27	0.2	46.60	10	46.84	46.60	-9.8	3,005	-0.33%
2022/12/21	0	0.00	1	47.90	47.00	-1	3,128	-0.03%
2022/12/20	1	46.75	0	0.00	46.75	1	3,162	0.03%
2022/12/16	0	0.00	9	48.83	48.70	-9	3,311	-0.27%
2022/12/15	0	0.00	0.2	48.70	48.85	-0.2	3,281	-0.01%
2022/12/14	0	0.00	1	48.30	49.20	-1	3,271	-0.03%
2022/12/12	0	45.86	3	45.90	46.10	-3	3,125	-0.10%
2022/12/09	0	46.80	1	47.70	46.45	-1	3,163	-0.03%
2022/12/07	1	46.25	0	0.00	46.10	1	3,151	0.03%
2022/12/06	1	46.80	1	47.30	47.10	0	3,142	0.00%
2022/12/05	1	48.45	0.1	48.20	48.25	0.9	3,117	0.03%
2022/12/02	1.1	47.60	2	47.85	47.70	-1	3,101	-0.03%
2022/12/01	1	47.30	7.1	47.77	47.30	-6.1	3,097	-0.20%
2022/11/29	1	45.10	0	0.00	45.90	1	3,088	0.03%
2022/11/28	1	45.35	0	0.00	45.70	1	3,105	0.03%
2022/11/25	0	46.10	0	0.00	45.95	0	3,133	0.00%
2022/11/24	0.2	46.35	1	46.55	46.50	-0.8	3,140	-0.03%
2022/11/21	1	45.45	1	45.80	45.55	0	3,213	0.00%
2022/11/18	0	0.00	2	46.05	45.75	-2	3,220	-0.06%
2022/11/17	0	0.00	3	46.55	46.50	-3	3,202	-0.09%
2022/11/16	1	46.35	1	46.20	46.50	0	3,187	0.00%
2022/11/15	1	45.85	2	46.15	46.20	-1	3,176	-0.03%
2022/11/14	5	45.80	8	46.13	46.00	-3	3,231	-0.09%
2022/11/11	6	45.14	2.5	45.10	44.95	3.5	3,195	0.11%
2022/11/10	1	44.05	0	0.00	44.45	1	3,173	0.03%
2022/11/09	9.2	44.37	12	43.98	44.25	-2.8	3,162	-0.09%
2022/11/08	3.1	43.33	3	43.93	42.95	0.1	3,088	0.00%
2022/11/07	1	41.50	0	0.00	41.65	1	3,075	0.03%
2022/11/04	1	41.05	0	0.00	41.55	1	3,092	0.03%
2022/11/03	0	0.00	2	42.43	42.30	-2	3,067	-0.07%
2022/11/02	7	42.64	5	43.00	42.45	2	3,087	0.06%
2022/10/28	1	40.55	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0	0.00	1	42.05	42.60	-1	3,166	-0.03%
2022/10/26	1	41.00	0	0.00	41.25	1	3,229	0.03%
2022/10/24	1.7	43.00	0	0.00	42.35	1.7	3,269	0.05%
2022/10/21	1	42.50	0	0.00	42.15	1	3,345	0.03%
2022/10/20	0	0.00	5	42.10	43.30	-5	3,516	-0.14%
2022/10/19	0.1	43.18	1	43.55	43.20	-0.9	3,842	-0.02%
2022/10/12	0	0.00	1	42.30	42.25	-1	3,880	-0.03%
2022/10/11	0.1	42.55	2	42.08	41.90	-1.9	3,898	-0.05%
2022/10/06	0.1	43.80	0	0.00	43.50	0.1	3,908	0.00%
2022/10/05	1	43.25	1	43.15	43.25	0	3,915	0.00%
2022/10/03	1	41.65	0	0.00	41.65	1	3,915	0.03%
2022/09/30	0	0.00	3	40.05	41.45	-3	3,944	-0.08%
2022/09/29	0	0.00	1	40.30	40.90	-1	3,985	-0.03%
2022/09/28	0	0.00	15	40.10	40.05	-15	4,056	-0.37%
2022/09/27	0.1	41.95	0	0.00	41.70	0.1	4,059	0.00%
2022/09/26	2	41.15	3	40.65	40.20	-1	4,066	-0.02%
2022/09/23	3	44.22	0	0.00	43.90	3	4,046	0.07%
2022/09/21	2	45.78	0	0.00	45.65	2	4,062	0.05%
2022/09/20	1	46.40	0	0.00	46.30	1	4,082	0.02%
2022/09/16	1	46.85	0	0.00	46.85	1	4,217	0.02%
2022/09/15	6	48.03	0	0.00	47.80	6	4,268	0.14%
2022/09/14	3	47.97	0	0.00	48.15	3	4,373	0.07%
2022/09/13	0.1	49.70	4	49.09	48.75	-3.9	4,449	-0.09%
2022/09/12	0	0.00	10	49.35	49.35	-10	4,608	-0.22%
2022/09/07	2	48.23	0	0.00	48.15	2	4,792	0.04%
2022/09/05	0	0.00	0.5	50.20	50.10	-0.5	4,850	-0.01%
2022/09/02	9.1	51.77	10	51.30	50.80	-0.9	4,900	-0.02%
2022/09/01	2	51.80	2	52.05	51.60	0	4,929	0.00%
2022/08/31	1	51.60	0	0.00	51.60	1	4,911	0.02%
2022/08/30	1	51.00	1	51.20	51.40	0	4,966	0.00%
2022/08/26	2	51.75	1	52.40	51.60	1	4,968	0.02%
2022/08/25	0	0.00	1	51.80	51.80	-1	5,039	-0.02%
2022/08/23	8.2	50.92	2	51.10	50.90	6.2	5,206	0.12%
2022/08/22	4.1	52.12	0	0.00	51.30	4.1	5,278	0.08%
2022/08/19	1	52.70	6	52.73	52.70	-5	5,298	-0.09%
2022/08/18	2.1	51.60	0	0.00	51.30	2.1	5,309	0.04%
2022/08/17	10	51.70	13	52.25	52.30	-3	5,316	-0.06%
2022/08/16	0	0.00	1	51.40	51.40	-1	5,307	-0.02%
2022/08/15	4	51.18	1	51.00	51.30	3	5,343	0.06%
2022/08/12	6	49.95	13	50.10	50.40	-7	5,469	-0.13%
2022/08/11	0	0.00	45	48.87	49.10	-45	5,628	-0.80%
2022/08/10	0.2	47.95	11	47.91	47.60	-10.8	5,761	-0.19%
2022/08/09	1	47.30	0	0.00	47.35	1	5,969	0.02%
2022/08/08	22.1	47.25	0	0.00	47.65	22.1	6,011	0.37%
2022/08/05	0	0.00	21.1	48.27	48.35	-21.1	6,018	-0.35%
2022/08/04	12	46.93	0	0.00	47.50	12	6,038	0.20%
2022/08/03	40.1	47.13	0	0.00	46.95	40.1	6,057	0.66%
2022/08/02	16.1	47.27	2	48.80	47.50	14.1	6,116	0.23%
2022/08/01	2	49.25	1	49.20	49.45	1	6,186	0.02%
2022/07/28	1	49.80	0	0.00	48.70	1	6,266	0.02%
2022/07/27	1	49.25	0	0.00	49.65	1	6,253	0.02%
2022/07/26	4	53.68	0	0.00	51.60	4	6,171	0.06%
2022/07/25	0	0.00	1	51.20	51.60	-1	5,855	-0.02%
2022/07/22	0	0.00	1	50.90	51.20	-1	5,928	-0.02%
2022/07/21	0	0.00	1	51.20	51.70	-1	6,093	-0.02%
2022/07/20	1	50.70	1	51.10	50.60	0	6,118	0.00%
2022/07/18	0	49.60	0	0.00	50.40	0	6,351	0.00%
2022/07/14	0.1	48.55	0	0.00	48.55	0.1	6,424	0.00%
2022/07/12	1	47.25	1	48.00	46.10	0	6,520	0.00%
2022/07/08	0	0.00	2	48.23	48.50	-2	6,674	-0.03%
2022/07/07	0	0.00	6	45.98	47.85	-6	6,678	-0.09%
2022/07/06	19	46.93	23	46.08	45.65	-4	6,726	-0.06%
2022/07/05	1	47.90	1	48.00	48.60	0	6,922	0.00%
2022/07/04	109	48.22	100	47.95	47.75	9	6,924	0.13%	大買/
2022/07/01	0.5	50.00	11	48.76	47.55	-10.5	6,997	-0.15%
2022/06/30	12	51.91	7.7	50.62	50.70	4.3	6,946	0.06%
2022/06/29	1	52.20	12	52.20	52.60	-11	6,934	-0.16%
2022/06/28	29	52.47	16	52.56	52.40	13	6,962	0.19%
2022/06/27	0.1	52.10	1	51.90	52.10	-1	7,128	-0.01%
2022/06/24	16	51.09	0	0.00	51.00	16	7,542	0.21%
2022/06/23	1	50.60	0	0.00	49.45	1	7,530	0.01%
2022/06/22	15	50.11	16	49.84	49.70	-1	7,538	-0.01%
2022/06/21	30.1	51.91	30	50.97	52.00	0.1	7,515	0.00%
2022/06/20	14.3	49.82	115	50.06	49.30	-100.7	7,558	-1.33%	大賣/
2022/06/17	0.1	52.70	2	52.10	52.10	-2	7,487	-0.03%
2022/06/16	7.2	54.71	0	0.00	53.90	7.2	7,518	0.10%
2022/06/15	3.4	56.68	5	56.60	56.50	-1.6	7,647	-0.02%
2022/06/14	0.1	57.60	1	57.50	57.40	-0.9	7,829	-0.01%
2022/06/13	0.1	58.10	0	0.00	57.50	0.1	7,996	0.00%
2022/06/10	0.1	59.90	0	0.00	59.60	0.1	8,249	0.00%
2022/06/09	0.1	60.70	0	0.00	60.70	0.1	8,367	0.00%
2022/06/08	3	60.53	0	0.00	60.40	3	8,512	0.04%
2022/06/07	1	61.70	0	0.00	61.90	1	8,811	0.01%
2022/06/06	0.2	62.60	0	0.00	62.60	0.2	9,027	0.00%
2022/06/02	10	63.06	2	62.40	62.30	8	9,578	0.08%
2022/06/01	2.1	62.85	0	0.00	62.90	2.1	10,022	0.02%
2022/05/31	15.2	63.90	18	64.24	63.50	-2.8	10,685	-0.03%
2022/05/30	20	63.86	8	64.18	64.10	12	10,894	0.11%
2022/05/27	0	0.00	2.3	63.17	63.00	-2.3	11,305	-0.02%
2022/05/26	4.2	63.12	3	63.36	62.50	1.2	11,909	0.01%
2022/05/25	1	62.00	2.1	62.37	62.60	-1.1	13,324	-0.01%
2022/05/24	5	62.10	2	62.90	61.40	3	13,840	0.02%
2022/05/23	1.1	62.42	2	62.70	62.50	-0.9	14,306	-0.01%
2022/05/20	21.1	62.67	18	62.84	63.00	3.1	15,161	0.02%
2022/05/19	7	61.89	48.9	62.24	63.80	-41.9	15,365	-0.27%
2022/05/18	40	61.89	2	61.60	61.80	38	15,854	0.24%
2022/05/17	77.2	60.62	67.5	61.82	62.50	9.7	16,321	0.06%
2022/05/16	0.2	59.74	1.1	60.05	59.60	-0.9	17,397	-0.01%
2022/05/13	1.3	59.22	3	58.83	59.10	-1.7	18,237	-0.01%
2022/05/12	1	57.70	0	0.00	57.50	1	18,911	0.01%
2022/05/10	0	0.00	1.2	56.78	58.90	-1.2	20,231	-0.01%
2022/05/09	9.1	58.13	6	57.18	57.10	3.1	21,633	0.01%
2022/05/06	0.1	59.80	17	60.28	60.80	-16.9	22,152	-0.08%
2022/05/05	11.1	61.35	2.9	60.65	60.60	8.2	22,940	0.04%
2022/05/04	6	59.85	0	0.00	59.60	6	23,710	0.03%
2022/05/03	2	60.00	18	60.30	60.50	-16	24,349	-0.07%
2022/04/29	20	60.14	70.6	59.67	58.70	-50.6	25,173	-0.20%
2022/04/28	20.5	58.87	85	59.30	58.90	-64.5	25,896	-0.25%
2022/04/27	3.1	57.25	1	57.80	57.90	2.1	27,075	0.01%
2022/04/26	0.2	59.50	0.1	60.20	59.20	0.1	28,268	0.00%
2022/04/25	0.4	59.73	100	59.06	59.10	-99.6	29,290	-0.34%
2022/04/22	14.5	61.99	14.3	62.87	62.10	0.2	30,060	0.00%
2022/04/20	0.2	62.80	0	0.00	62.10	0.2	31,446	0.00%
2022/04/19	0	63.50	0	63.40	62.40	0	32,364	0.00%
2022/04/18	0.2	62.82	0	0.00	62.30	0.2	33,514	0.00%
2022/04/15	4	63.34	43	63.49	62.90	-39	34,592	-0.11%
2022/04/14	3.1	65.56	0	0.00	65.50	3.1	35,611	0.01%
2022/04/13	5.3	65.44	4.2	65.90	65.80	1.1	36,100	0.00%
2022/04/12	7.5	65.37	80	65.82	64.80	-72.5	36,756	-0.20%
2022/04/11	4.7	65.99	1	65.30	65.50	3.7	36,704	0.01%
2022/04/08	26	68.63	20	68.60	68.60	6	36,499	0.02%
2022/04/07	19.6	70.19	18	68.57	68.40	1.6	36,448	0.00%
2022/04/06	0.1	70.30	3.6	70.62	70.40	-3.5	36,319	-0.01%
2022/04/01	20.1	70.70	3	70.83	71.20	17.1	36,277	0.05%
2022/03/31	10.3	72.00	0	0.00	71.50	10.3	36,243	0.03%
2022/03/30	6	72.55	1.6	72.61	72.20	4.5	36,175	0.01%
2022/03/29	73	73.82	46	73.71	73.90	27	35,984	0.08%
2022/03/28	0	0.00	1	69.70	69.80	-1	35,529	0.00%
2022/03/25	1	70.70	0.5	71.10	70.70	0.5	35,455	0.00%
2022/03/24	1	71.60	1	72.20	72.10	0	35,367	0.00%
2022/03/23	2	72.45	0	0.00	71.60	2	35,323	0.01%
2022/03/22	1	71.60	4	71.80	71.80	-3	35,238	-0.01%
2022/03/21	0.1	72.52	2	72.40	72.30	-1.9	35,157	-0.01%
2022/03/18	23	70.20	34	70.41	71.80	-11	35,096	-0.03%
2022/03/17	21.5	70.97	9	71.26	71.60	12.5	34,960	0.04%
2022/03/16	6	69.30	0	0.00	68.50	6	34,790	0.02%
2022/03/15	10	68.51	21.1	69.48	69.40	-11.1	34,637	-0.03%
2022/03/14	6.5	71.75	3.2	72.03	71.20	3.3	34,394	0.01%
2022/03/11	0	0.00	2	71.30	71.10	-2	34,263	-0.01%
2022/03/10	15	71.43	1	71.30	71.00	14	34,145	0.04%
2022/03/09	5	69.56	8	69.71	69.90	-3	33,836	-0.01%
2022/03/08	33.4	71.61	160	68.95	68.60	-126.6	33,819	-0.37%	大賣/鉅額交易
2022/03/07	21.1	72.28	5	72.60	71.30	16.1	33,300	0.05%
2022/03/04	60	75.48	23	75.39	74.30	37	32,853	0.11%
2022/03/03	188.6	79.69	201.3	78.91	78.70	-12.8	32,178	-0.04%	大買/大賣/
2022/03/02	38.1	78.12	21	78.38	78.50	17.1	31,991	0.05%
2022/03/01	35	79.62	34	79.33	80.10	1	31,546	0.00%
2022/02/25	149.7	80.67	107.5	81.23	79.00	42.2	30,972	0.14%	大買/大賣/
2022/02/24	21	87.71	25.3	87.48	85.80	-4.3	29,671	-0.01%
2022/02/23	71	88.81	62	89.46	90.30	9	29,280	0.03%
2022/02/22	218.5	88.88	372	88.91	86.90	-153.5	28,803	-0.53%	大買/大賣/鉅額交易
2022/02/21	121.1	88.78	36	88.96	88.40	85.1	27,971	0.30%	大買/
2022/02/18	68.1	89.89	42	89.50	90.30	26.1	27,695	0.09%
2022/02/17	15	92.62	7	91.90	92.00	8	27,061	0.03%
2022/02/16	211.1	93.04	220	93.56	91.80	-8.9	26,492	-0.03%	大買/大賣/
2022/02/15	202.2	99.82	10	97.33	95.30	192.2	25,583	0.75%	大買/鉅額交易
2022/02/14	170	100.15	171	99.98	100.00	-1	25,125	0.00%	大買/大賣/
2022/02/11	152.1	101.60	32.2	101.84	100.00	119.9	24,836	0.48%	大買/鉅額交易
2022/02/10	67.2	101.33	30.2	101.52	101.00	37	24,267	0.15%
2022/02/09	56	98.63	327.3	99.75	103.50	-271.4	23,517	-1.15%	大賣/鉅額交易
2022/02/08	9.2	93.73	121.8	95.56	94.80	-112.6	22,098	-0.51%	大賣/鉅額交易
2022/02/07	124.1	94.19	53	93.30	93.40	71.1	21,517	0.33%	大買/
2022/01/26	15	88.87	16	88.81	90.00	-1	20,715	0.00%
2022/01/25	30	88.77	21	89.04	86.60	9	20,009	0.04%
2022/01/24	87.7	91.04	54.3	91.51	90.80	33.4	19,444	0.17%
2022/01/21	59.4	93.48	47	94.31	91.80	12.4	18,561	0.07%
2022/01/20	243.4	96.22	67.8	95.13	96.50	175.6	17,831	0.98%	大買/鉅額交易
2022/01/19	59	94.46	300	94.53	95.90	-241	16,595	-1.45%	大賣/鉅額交易
2022/01/18	120	93.95	76	93.85	91.60	44	15,243	0.29%	大買/
2022/01/17	138.5	90.09	147.1	91.86	94.20	-8.6	14,151	-0.06%	大買/大賣/
2022/01/14	240	88.07	26.3	88.08	88.00	213.7	13,253	1.61%	大買/鉅額交易
2022/01/13	51	91.66	138	90.35	88.60	-87	12,515	-0.70%	大賣/
2022/01/12	345.5	95.61	117.1	94.48	92.70	228.4	11,747	1.94%	大買/大賣/鉅額交易
2022/01/11	54	93.49	55.3	93.40	92.70	-1.3	10,845	-0.01%
2022/01/10	249.4	92.03	155.2	93.75	94.20	94.1	9,689	0.97%	大買/大賣/
2022/01/07	27.2	88.46	54.8	88.21	89.10	-27.6	8,554	-0.32%
2022/01/06	44.4	83.66	18.6	84.50	85.20	25.8	7,408	0.35%
2022/01/05	65.8	81.66	25.5	82.52	84.10	40.3	6,874	0.59%
2022/01/04	12	78.28	14	78.39	79.40	-2	6,190	-0.03%
2022/01/03	10	78.51	11	78.98	79.00	-1	6,155	-0.02%
2021/12/27	0	0.00	2	77.15	77.50	-2	6,224	-0.03%
2021/12/23	0	0.00	5	76.50	76.80	-5	6,263	-0.08%
2021/12/17	1.1	76.99	1	76.80	76.50	0.1	6,360	0.00%
2021/12/15	5	76.90	2	76.70	76.90	3	6,387	0.05%
2021/12/14	2	77.00	1	77.20	76.80	1	6,431	0.02%
2021/12/10	2	77.70	0	0.00	77.30	2	6,414	0.03%
2021/12/08	1	79.30	0	0.00	78.30	1	6,306	0.02%
2021/12/07	3	79.83	0	0.00	79.30	3	6,251	0.05%
2021/12/06	0	0.00	2	80.00	80.20	-2	6,240	-0.03%
2021/12/03	3	80.33	2	79.50	79.40	1	6,300	0.02%
2021/12/02	10.2	80.55	9	81.39	79.10	1.2	6,285	0.02%
2021/12/01	0	0.00	0	79.50	79.60	0	6,132	0.00%
2021/11/30	1	77.00	8	78.58	77.40	-7	6,133	-0.11%
2021/11/26	7	76.17	8	76.11	76.00	-1	6,160	-0.02%
2021/11/25	4.5	78.54	6	78.10	78.00	-1.5	6,182	-0.02%
2021/11/24	1.2	79.88	12	79.27	78.70	-10.8	6,157	-0.18%
2021/11/23	20	81.91	18.1	82.38	80.20	2	6,120	0.03%
2021/11/22	9.4	80.94	14.9	80.58	80.40	-5.5	5,966	-0.09%
2021/11/19	1	79.10	0.2	79.00	79.00	0.8	5,948	0.01%
2021/11/18	0.2	79.60	0	0.00	79.10	0.2	6,018	0.00%
2021/11/17	1	78.10	1	79.10	78.70	0	6,031	0.00%
2021/11/16	5	77.96	9.1	78.37	77.30	-4.1	6,117	-0.07%
2021/11/15	1.3	77.92	1	78.30	77.50	0.3	6,384	0.00%
2021/11/12	7.6	79.39	194.2	78.61	77.00	-186.6	6,765	-2.76%	大賣/鉅額交易
2021/11/11	15.2	79.92	34.5	80.61	80.90	-19.3	6,873	-0.28%
2021/11/10	277.2	79.76	163.2	79.21	80.90	114	6,888	1.65%	大買/大賣/鉅額交易
2021/11/09	0	0.00	1	76.70	75.90	-1	7,171	-0.01%
2021/11/08	70	76.53	0	0.00	76.60	70	7,199	0.97%
2021/11/05	0.1	77.10	0	0.00	76.90	0.1	7,218	0.00%
2021/11/04	3	77.50	0.3	77.30	76.50	2.7	7,294	0.04%
2021/11/03	0.2	76.00	3	76.10	76.10	-2.8	7,374	-0.04%
2021/11/02	14.5	76.86	3	75.27	74.80	11.5	7,505	0.15%
2021/11/01	4.5	74.39	0	0.00	76.80	4.5	7,560	0.06%
2021/10/28	0	0.00	1.2	73.95	73.10	-1.2	7,627	-0.02%
2021/10/27	0	0.00	1	73.30	72.90	-1	7,781	-0.01%
2021/10/26	0	0.00	2.8	72.62	71.60	-2.8	8,181	-0.03%
2021/10/25	1	72.00	0	0.00	72.80	1	8,451	0.01%
2021/10/22	0	0.00	1	73.30	72.60	-1	8,606	-0.01%
2021/10/21	3	72.17	3	72.67	71.80	0	8,948	0.00%
2021/10/20	2	73.30	0	0.00	72.60	2	9,167	0.02%
2021/10/19	0	0.00	2	72.90	72.50	-2	9,722	-0.02%
2021/10/18	1	70.30	0	0.00	70.20	1	9,712	0.01%
2021/10/15	0	0.00	1	70.10	70.40	-1	9,721	-0.01%
2021/10/12	0	0.00	1	68.50	67.90	-1	9,755	-0.01%
2021/10/08	2	69.20	2	70.00	69.40	0	9,755	0.00%
2021/10/07	0	0.00	21	68.90	69.00	-21	9,784	-0.21%
2021/10/06	5	66.98	2	67.75	67.00	3	9,789	0.03%
2021/10/05	1	68.50	5	67.90	68.90	-4	9,772	-0.04%
2021/10/04	0	0.00	4	68.05	67.10	-4	9,757	-0.04%
2021/09/30	5	70.20	5	70.70	71.00	0	9,687	0.00%
2021/09/29	1	70.10	2	69.75	70.00	-1	9,686	-0.01%
2021/09/28	0	0.00	2	71.55	71.20	-2	9,674	-0.02%
2021/09/27	1	72.80	0	0.00	72.30	1	9,687	0.01%
2021/09/24	2	72.20	18	71.42	72.40	-16	9,693	-0.17%
2021/09/23	16	70.26	20	70.95	69.60	-4	9,649	-0.04%
2021/09/22	23	69.81	13	69.78	69.80	10	9,632	0.10%
2021/09/17	11	70.90	11	71.30	71.80	0	9,625	0.00%
2021/09/16	10	72.10	0	0.00	71.10	10	9,620	0.10%
2021/09/15	4	73.53	0	0.00	71.80	4	9,620	0.04%
2021/09/08	3	71.73	2	71.90	72.00	1	10,010	0.01%
2021/09/07	0	0.00	1	75.30	74.30	-1	9,933	-0.01%
2021/09/06	0	0.00	6	74.55	74.20	-6	9,903	-0.06%
2021/09/02	2	77.60	0	0.00	76.80	2	9,771	0.02%
2021/09/01	9	77.92	3	78.23	78.30	6	9,711	0.06%
2021/08/31	3	77.23	3	77.50	77.30	0	9,659	0.00%
2021/08/27	1	75.90	0	0.00	76.10	1	9,578	0.01%
2021/08/26	3	76.07	0	0.00	75.20	3	9,574	0.03%
2021/08/25	10	76.14	14	76.13	76.50	-4	9,540	-0.04%
2021/08/24	5	74.26	0	0.00	73.90	5	9,429	0.05%
2021/08/23	9	74.49	0	0.00	75.70	9	9,357	0.10%
2021/08/20	9.1	74.15	5	74.78	73.30	4.1	9,330	0.04%
2021/08/19	9	78.01	3	78.50	74.90	6	9,186	0.07%
2021/08/18	23	81.06	17	79.98	81.20	6	8,892	0.07%
2021/08/17	37.2	84.17	43.8	84.09	84.00	-6.6	8,497	-0.08%
2021/08/16	32.2	82.46	45.5	82.60	83.90	-13.3	8,034	-0.17%
2021/08/13	11.2	81.61	27.7	82.79	81.40	-16.4	7,646	-0.21%
2021/08/12	2	74.85	0	0.00	76.00	2	7,064	0.03%
2021/08/11	6.3	75.43	4.2	75.89	73.90	2.1	7,098	0.03%
2021/08/10	3	74.01	106	74.71	74.90	-103	7,179	-1.43%	大賣/鉅額交易
2021/08/09	3	77.70	27	78.95	77.40	-24	7,331	-0.33%
2021/08/06	1	82.55	161	80.92	80.80	-160	7,261	-2.20%	大賣/鉅額交易
2021/08/05	4.4	85.62	5.1	84.68	84.00	-0.7	7,248	-0.01%
2021/08/04	41	83.80	1.6	84.31	84.40	39.4	7,301	0.54%
2021/08/03	103	83.52	0	0.00	83.50	103	7,288	1.41%	大買/鉅額交易
2021/08/02	48.2	84.08	2.3	83.57	84.30	45.9	7,256	0.63%
2021/07/30	8.2	84.93	3.5	84.14	82.00	4.7	7,091	0.07%
2021/07/29	4.5	82.51	16.6	82.96	83.80	-12.1	6,713	-0.18%
2021/07/28	26	78.70	10.4	79.66	79.40	15.6	6,486	0.24%
2021/07/27	119.5	82.32	17.4	82.95	81.70	102.1	6,537	1.56%	大買/鉅額交易
2021/07/26	14.4	81.16	11	82.04	82.30	3.4	6,339	0.05%
2021/07/23	30.3	80.83	31.2	82.31	80.20	-0.9	6,147	-0.02%
2021/07/22	0	0.00	5.3	75.26	75.20	-5.3	5,639	-0.09%
2021/07/21	0	0.00	0	72.90	71.20	0	5,646	0.00%
2021/07/20	4	73.48	0	0.00	72.10	4	5,685	0.07%
2021/07/19	2	75.10	0	0.00	74.80	2	5,711	0.04%
2021/07/16	2	76.50	16	76.39	76.00	-14	5,860	-0.24%
2021/07/15	1	75.90	3	76.30	76.00	-2	6,155	-0.03%
2021/07/14	4.1	76.86	0	0.00	75.90	4.1	6,469	0.06%
2021/07/13	0	0.00	1	79.00	77.50	-1	6,575	-0.02%
2021/07/12	1	78.20	0	0.00	78.30	1	6,607	0.02%
2021/07/08	0	77.40	0	0.00	77.10	0	6,723	0.00%
2021/07/07	1.1	77.04	0	0.00	77.00	1.1	6,822	0.02%
2021/07/06	0	0.00	5	78.20	78.00	-5	6,965	-0.07%
2021/07/05	0	0.00	4	79.05	79.10	-4	7,200	-0.06%
2021/07/02	0	0.00	1	77.60	77.80	-1	7,272	-0.01%
2021/07/01	9.2	77.07	1	76.70	76.70	8.2	7,342	0.11%
2021/06/30	1	78.90	1	78.50	78.50	0	7,399	0.00%
2021/06/29	1	77.60	1	77.30	77.50	0	7,484	0.00%
2021/06/28	1	79.10	2	78.50	78.20	-1	7,517	-0.01%
2021/06/24	1	79.60	0	0.00	79.70	1	7,529	0.01%
2021/06/23	0.2	79.60	0	0.00	79.40	0.2	7,520	0.00%
2021/06/22	0	80.50	0.8	79.25	79.40	-0.8	7,527	-0.01%
2021/06/21	1	80.80	18	80.06	79.70	-17	7,593	-0.22%
2021/06/18	2	79.90	8	79.55	78.20	-6	7,613	-0.08%
2021/06/17	6.4	78.42	3	80.00	80.00	3.4	7,505	0.05%
2021/06/16	0	0.00	3	76.90	76.60	-3	7,592	-0.04%
2021/06/15	1	77.00	0	0.00	77.50	1	7,667	0.01%
2021/06/08	0	0.00	3	76.70	76.10	-3	7,877	-0.04%
2021/06/07	14	74.69	0	0.00	77.00	14	7,884	0.18%
2021/06/04	0	0.00	2	75.10	75.10	-2	7,892	-0.03%
2021/06/02	0.3	76.30	2.4	75.57	76.30	-2.1	8,151	-0.03%
2021/06/01	0	0.00	13	76.91	75.90	-13	8,275	-0.16%
2021/05/31	10.1	75.00	1	75.60	75.50	9.1	8,555	0.11%
2021/05/28	0.6	74.93	6	75.63	76.00	-5.5	9,043	-0.06%
2021/05/27	0	0.00	2	73.00	73.10	-2	9,086	-0.02%
2021/05/26	1.2	72.93	4	72.33	73.10	-2.8	9,156	-0.03%
2021/05/24	1	70.50	5	70.56	70.90	-4	9,310	-0.04%
2021/05/21	1	70.40	1	70.80	69.30	0	9,384	0.00%
2021/05/20	6	68.38	12	69.14	69.10	-6	9,449	-0.06%
2021/05/19	7.9	67.91	1	67.40	66.80	6.9	9,421	0.07%
2021/05/18	7.2	65.74	7	66.53	68.20	0.2	9,433	0.00%
2021/05/17	5.5	65.46	6	65.73	64.80	-0.5	9,396	-0.01%
2021/05/14	2	62.40	11	62.35	61.80	-9	9,156	-0.10%
2021/05/13	1.2	59.11	6	61.52	61.80	-4.8	9,102	-0.05%
2021/05/12	7	64.10	1	64.50	64.20	6	9,007	0.07%
2021/05/11	7.1	74.27	3.1	71.39	71.20	4	8,858	0.05%
2021/05/10	5	74.40	1	75.60	76.30	4	8,857	0.05%
2021/05/07	0	0.00	1	74.10	74.90	-1	8,907	-0.01%
2021/05/05	2.1	73.62	0	0.00	72.00	2.1	9,040	0.02%
2021/05/04	4.2	74.86	1.9	74.33	73.00	2.3	9,100	0.02%
2021/05/03	5.4	78.65	4	77.60	77.90	1.4	9,052	0.02%
2021/04/29	2	80.95	0.5	80.90	80.80	1.5	9,174	0.02%
2021/04/28	7.1	81.32	0	0.00	81.30	7.1	9,278	0.08%
2021/04/27	0.1	82.00	6.4	82.05	81.70	-6.3	9,791	-0.06%
2021/04/26	4.2	82.58	6	82.45	82.10	-1.8	9,888	-0.02%
2021/04/22	14	84.01	53	84.95	82.30	-39	10,015	-0.39%
2021/04/21	85	84.58	14	83.98	83.40	71	9,934	0.71%
2021/04/20	12	85.87	10	85.79	86.00	2	9,803	0.02%
2021/04/19	7	83.99	5	83.90	84.00	2	9,789	0.02%
2021/04/16	0	0.00	0	81.90	81.90	0	9,788	0.00%
2021/04/15	1	81.70	1	81.50	82.20	0	9,946	0.00%
2021/04/14	6.2	81.13	28	81.80	81.20	-21.8	10,053	-0.22%
2021/04/13	4	81.95	26	81.95	81.60	-22	10,045	-0.22%
2021/04/12	1	84.00	13	83.22	82.30	-12	10,087	-0.12%
2021/04/09	23.3	84.77	5.6	84.42	83.60	17.7	10,053	0.18%
2021/04/08	1.1	83.57	1	83.10	82.90	0.1	9,934	0.00%
2021/04/07	1.5	82.83	1.6	82.71	82.70	-0.1	9,982	0.00%
2021/04/06	4.1	82.85	3	83.07	82.90	1.1	10,037	0.01%
2021/04/01	3.1	81.97	3	82.10	81.70	0.1	10,090	0.00%
2021/03/31	2.2	82.59	0	0.00	82.10	2.2	10,134	0.02%
2021/03/30	0	0.00	0.1	83.30	83.00	-0.1	10,210	0.00%
2021/03/29	1	83.70	2.5	84.24	83.50	-1.5	10,311	-0.01%
2021/03/26	7	83.59	5	83.70	84.30	2	10,426	0.02%
2021/03/25	0	0.00	1.1	83.39	83.00	-1.1	10,576	-0.01%
2021/03/24	8	83.00	0	0.00	83.10	8	10,717	0.07%
2021/03/23	1	84.30	3	85.10	84.10	-2	10,757	-0.02%
2021/03/22	1	83.00	0	0.00	84.50	1	10,753	0.01%
2021/03/19	10.7	83.89	2	83.85	83.70	8.7	10,853	0.08%
2021/03/18	2	85.90	11	85.72	85.70	-9	10,791	-0.08%
2021/03/17	5	85.48	2	84.90	84.80	3	10,871	0.03%
2021/03/16	0	84.70	3	85.20	85.00	-3	10,968	-0.03%
2021/03/15	0	0.00	3	85.47	84.70	-3	11,109	-0.03%
2021/03/12	1	83.40	0	0.00	83.70	1	11,217	0.01%
2021/03/11	1	83.80	0	0.00	83.80	1	11,408	0.01%
2021/03/10	0	0.00	2.3	82.82	82.50	-2.3	11,617	-0.02%
2021/03/09	1.2	82.15	1	82.00	82.30	0.2	11,808	0.00%
2021/03/08	9	84.17	0	0.00	83.10	9	11,923	0.08%
2021/03/05	10.5	86.24	3	86.60	86.00	7.5	11,813	0.06%
2021/03/04	15.2	87.62	54	88.02	88.00	-38.8	11,800	-0.33%
2021/03/03	51.7	88.37	58.6	87.52	86.90	-6.9	11,497	-0.06%
2021/03/02	2.2	85.18	4	86.35	84.70	-1.8	10,728	-0.02%
2021/02/26	15	85.15	0	0.00	85.80	15	10,785	0.14%
2021/02/25	22	86.33	9.1	85.96	86.10	12.9	10,882	0.12%
2021/02/24	4	86.05	6	86.18	85.50	-2	10,861	-0.02%
2021/02/23	10	85.32	6.2	85.61	85.50	3.8	10,941	0.03%
2021/02/22	19	85.44	21.3	85.92	85.20	-2.3	11,050	-0.02%
2021/02/19	18	84.89	9	84.14	84.00	9	11,093	0.08%
2021/02/18	2	83.75	2	84.00	83.80	0	11,244	0.00%
2021/02/17	8	82.38	0.5	81.80	84.20	7.5	11,427	0.07%
2021/02/05	5	80.92	2.1	80.96	80.60	2.9	11,468	0.03%
2021/02/04	2	80.25	2.4	80.40	80.00	-0.4	11,811	0.00%
2021/02/03	3	80.80	0	0.00	80.40	3	12,214	0.02%
2021/02/02	2	80.85	1.4	81.01	81.20	0.6	12,580	0.00%
2021/02/01	4.1	81.00	9	80.63	80.80	-4.9	12,892	-0.04%
2021/01/29	1	83.00	14	82.89	82.50	-13	13,188	-0.10%
2021/01/28	8.1	82.94	7	82.96	83.10	1.1	13,491	0.01%
2021/01/27	2	84.05	21	83.66	84.90	-19	13,657	-0.14%
2021/01/26	9.1	84.76	4	84.20	83.80	5.1	14,290	0.04%
2021/01/25	26	86.59	19	86.68	86.20	7	14,724	0.05%
2021/01/22	18	87.08	19.2	88.14	88.30	-1.2	15,040	-0.01%
2021/01/21	20	86.04	4.8	86.38	85.20	15.3	14,644	0.10%
2021/01/20	72	87.61	45.6	87.11	85.00	26.4	14,981	0.18%
2021/01/19	11	83.35	11	84.07	84.00	0	12,243	0.00%
2021/01/18	0	0.00	8	80.79	82.30	-8	12,257	-0.07%
2021/01/15	3.2	81.15	1	81.40	79.90	2.2	12,353	0.02%
2021/01/14	4	81.98	1	82.40	82.30	3	13,122	0.02%
2021/01/13	28.5	80.96	43.5	80.62	80.50	-15	14,496	-0.10%
2021/01/12	19	79.34	48.6	78.89	77.40	-29.6	15,443	-0.19%
2021/01/11	25.1	83.37	12.4	83.88	82.80	12.6	13,101	0.10%
2021/01/08	4.2	84.81	2.5	84.76	84.50	1.7	15,124	0.01%