富采 (3714)-元大-樹林券商分點個股進出

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

富采

(3714)

可現股當沖

股價
42.60
漲跌
▼0.60
漲幅
-1.39%
成交量
2,831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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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	2	42.58	42.85	-2	2,285	-0.09%
2024/04/29	3.3	42.71	8	42.20	42.90	-4.7	2,278	-0.21%
2024/04/26	2.2	41.46	30	41.16	41.15	-27.8	2,234	-1.25%
2024/04/25	0	0.00	1	40.40	40.40	-1	2,153	-0.05%
2024/04/23	2.2	39.90	17	39.94	39.80	-14.8	2,166	-0.68%
2024/04/22	1.5	39.65	2	39.48	39.50	-0.5	2,200	-0.02%
2024/04/19	1	39.25	0	38.55	38.55	1	2,174	0.05%
2024/04/17	20	39.10	0	0.00	39.40	20	2,144	0.93%
2024/04/16	3.1	39.16	20	39.65	38.85	-17	2,150	-0.79%
2024/04/15	0	0.00	1	40.20	40.20	-1	2,150	-0.05%
2024/04/12	0	0.00	1	40.05	40.10	-1	2,277	-0.04%
2024/04/11	0	0.00	2	40.60	40.60	-2	2,264	-0.09%
2024/04/10	0.5	39.65	1	39.90	39.90	-0.5	2,195	-0.02%
2024/04/09	1	39.25	0	0.00	39.05	1	2,189	0.05%
2024/04/08	30	38.61	4	38.70	38.55	26	2,167	1.20%
2024/04/02	0	39.30	0	0.00	39.05	0	2,178	0.00%
2024/04/01	5	38.90	0	0.00	39.50	5	2,199	0.23%
2024/03/29	4	38.30	0	0.00	38.30	4	2,202	0.18%
2024/03/27	0	0.00	29	38.93	39.00	-29	2,225	-1.30%
2024/03/26	47	38.71	3.5	38.73	38.60	43.5	2,198	1.98%
2024/03/22	0	0.00	0	40.10	40.05	0	2,130	0.00%
2024/03/21	27	40.30	29	40.25	40.25	-2	2,121	-0.09%
2024/03/20	0	40.00	0.3	40.15	39.90	-0.3	2,123	-0.01%
2024/03/19	1.1	40.11	5	40.15	39.90	-3.9	2,111	-0.18%
2024/03/18	2	40.05	0	0.00	40.00	2	2,096	0.10%
2024/03/14	15	39.95	0	0.00	39.90	15	2,045	0.73%
2024/03/13	0	40.40	0	0.00	40.20	0	2,022	0.00%
2024/03/12	0	40.85	0	0.00	41.00	0	2,006	0.00%
2024/03/08	5	40.34	28	40.00	40.15	-23	1,979	-1.16%
2024/03/07	10	40.98	0	0.00	40.95	10	1,919	0.52%
2024/03/06	0	41.92	0	0.00	41.95	0	1,868	0.00%
2024/03/05	5	41.61	0.5	42.00	42.35	4.5	1,845	0.24%
2024/03/04	3.1	41.52	2.3	41.68	41.50	0.8	1,815	0.05%
2024/03/01	27	42.20	0.3	42.15	42.00	26.7	1,773	1.51%
2024/02/29	1	42.76	0	0.00	42.90	1	1,732	0.06%
2024/02/26	2.5	43.74	7	43.55	43.45	-4.5	1,700	-0.26%
2024/02/20	0	0.00	2	44.83	44.75	-2	1,667	-0.12%
2024/02/19	0	0.00	2	45.40	45.10	-2	1,666	-0.12%
2024/02/16	1	43.65	4	43.72	43.70	-3	1,655	-0.18%
2024/02/15	0	0.00	2	43.30	43.35	-2	1,639	-0.12%
2024/02/05	2	41.90	1	41.85	41.95	1	1,596	0.06%
2024/02/01	0	0.00	3	42.30	42.30	-3	1,582	-0.19%
2024/01/31	1	42.25	0	0.00	42.05	1	1,576	0.06%
2024/01/30	5	42.00	0	0.00	42.00	5	1,569	0.32%
2024/01/29	0	42.80	0	0.00	42.60	0	1,565	0.00%
2024/01/26	0	0.00	5	43.20	42.95	-5	1,570	-0.32%
2024/01/25	2	43.80	10	43.40	43.40	-8	1,583	-0.51%
2024/01/23	4	42.95	1	43.25	42.85	3	1,631	0.18%
2024/01/22	12	41.89	5	41.90	42.60	7	1,614	0.43%
2024/01/18	3	42.72	0	0.00	42.50	3	1,564	0.19%
2024/01/16	1	43.70	1	43.55	43.65	0	1,514	0.00%
2024/01/15	0	44.60	0	0.00	44.60	0	1,477	0.00%
2024/01/12	1	44.50	0	0.00	44.35	1	1,491	0.07%
2024/01/11	0	0.00	3.1	45.15	45.05	-3.1	1,498	-0.21%
2024/01/10	2	44.93	2	44.90	44.50	0	1,561	0.00%
2024/01/09	5	45.89	1	45.30	45.25	4	1,551	0.26%
2024/01/08	2.1	47.41	31	47.17	46.60	-28.9	1,523	-1.90%
2024/01/03	30	45.05	0	0.00	45.05	30	1,395	2.15%
2024/01/02	0	0.00	4	46.50	46.35	-4	1,371	-0.29%
2023/12/28	15	46.25	0	0.00	46.15	15	1,391	1.08%
2023/12/27	15	46.15	31	46.27	46.25	-16	1,379	-1.16%
2023/12/22	0	0.00	5	43.93	44.00	-5	1,290	-0.39%
2023/12/20	0.1	43.75	0	0.00	43.65	0.1	1,283	0.00%
2023/12/19	5	43.40	0	0.00	43.40	5	1,278	0.39%
2023/12/18	2	45.00	0	0.00	44.65	2	1,273	0.16%
2023/12/15	1	45.45	40	45.61	45.35	-39	1,268	-3.07%
2023/12/14	0	0.00	12	45.27	45.20	-12	1,257	-0.95%
2023/12/13	0	0.00	53	44.63	44.70	-53	1,247	-4.25%
2023/12/06	0	45.00	0	0.00	44.95	0	1,274	0.00%
2023/12/05	0	0.00	1	45.40	45.15	-1	1,270	-0.08%
2023/12/04	10	46.00	10	45.60	45.60	0	1,269	0.00%
2023/12/01	1	45.85	1	45.55	45.50	0	1,285	0.00%
2023/11/29	5	45.75	0	0.00	45.85	5	1,280	0.39%
2023/11/23	10	46.00	0	0.00	45.35	10	1,285	0.78%
2023/11/21	0	0.00	4	45.23	45.05	-4	1,267	-0.32%
2023/11/20	6	45.27	15	45.02	45.05	-9	1,259	-0.71%
2023/11/16	0	0.00	1	44.70	44.60	-1	1,246	-0.08%
2023/11/13	0	0.00	20	42.99	42.95	-20	1,230	-1.63%
2023/11/09	0	43.50	0	0.00	43.15	0	1,263	0.00%
2023/11/08	1	43.60	0	0.00	43.65	1	1,303	0.08%
2023/11/06	5.2	43.43	0	0.00	43.65	5.2	1,361	0.38%
2023/11/03	5	43.15	0	0.00	43.65	5	1,361	0.37%
2023/11/02	6	42.59	3	43.00	42.85	3	1,400	0.21%
2023/11/01	23	43.15	22	43.43	42.25	1	1,415	0.07%
2023/10/31	44	42.23	0	0.00	41.20	44	1,403	3.14%
2023/10/27	0.1	41.80	0	0.00	41.65	0.1	1,575	0.00%
2023/10/26	5.1	41.75	0	0.00	41.70	5.1	1,598	0.32%
2023/10/23	0	42.25	0	0.00	41.65	0	1,633	0.00%
2023/10/20	2	41.85	0	0.00	41.90	2	1,639	0.12%
2023/10/19	6	42.38	1	42.65	42.35	5	1,649	0.30%
2023/10/18	3	42.20	0	0.00	43.40	3	1,650	0.18%
2023/10/16	1	42.85	1	43.00	43.00	0	1,599	0.00%
2023/10/13	11	43.45	1	43.25	43.45	10	1,616	0.62%
2023/10/12	1	43.85	1	43.70	43.80	0	1,635	0.00%
2023/10/04	0	0.00	2	43.30	42.85	-2	1,694	-0.12%
2023/09/27	6	44.20	0	0.00	44.20	6	1,773	0.34%
2023/09/26	2.3	44.47	0	0.00	44.40	2.3	1,788	0.13%
2023/09/25	2	44.90	0	0.00	44.90	2	1,794	0.11%
2023/09/22	4	44.40	0	0.00	45.00	4	1,800	0.22%
2023/09/21	21	44.72	0	0.00	44.60	21	1,810	1.16%
2023/09/20	5	45.70	0	0.00	45.70	5	1,807	0.28%
2023/09/14	0.5	46.55	0	0.00	46.70	0.5	1,927	0.03%
2023/09/13	0	0.00	10	46.15	46.10	-10	2,019	-0.50%
2023/09/11	10	45.30	0	0.00	45.30	10	2,084	0.48%
2023/09/08	0	0.00	1	45.60	45.45	-1	2,196	-0.05%
2023/09/06	2	46.45	0	0.00	46.30	2	2,261	0.09%
2023/09/04	0	0.00	1	46.00	45.95	-1	2,294	-0.04%
2023/09/01	10	46.60	0.6	46.80	46.70	9.4	2,337	0.40%
2023/08/24	1.3	45.08	0	0.00	45.00	1.3	2,643	0.05%
2023/08/22	2	44.35	0	0.00	44.40	2	2,670	0.07%
2023/08/21	0	0.00	2	45.45	44.65	-2	2,670	-0.07%
2023/08/17	2.1	45.13	0	0.00	45.30	2.1	2,681	0.08%
2023/08/16	0.1	44.55	0	0.00	44.70	0.1	2,684	0.00%
2023/08/15	1	45.35	0	0.00	45.20	1	2,670	0.04%
2023/08/14	0.1	45.75	6	45.25	45.25	-5.9	2,674	-0.22%
2023/08/11	0.1	46.75	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	0	0.00	0.8	47.23	46.85	-0.8	2,652	-0.03%
2023/08/08	0.1	48.25	0	0.00	48.10	0.1	2,635	0.00%
2023/08/07	1.1	49.32	0	0.00	49.20	1.1	2,614	0.04%
2023/08/04	1	50.01	0	0.00	49.80	1	2,602	0.04%
2023/08/01	1	52.70	1.2	51.98	51.60	-0.2	2,620	-0.01%
2023/07/31	0.2	49.90	0	0.00	49.45	0.2	2,515	0.01%
2023/07/26	0.1	49.50	0	0.00	48.80	0.1	2,499	0.00%
2023/07/25	1	48.65	0	0.00	48.50	1	2,515	0.04%
2023/07/24	1.1	48.29	0	0.00	48.45	1.1	2,521	0.04%
2023/07/21	2	49.25	0	0.00	49.15	2	2,528	0.08%
2023/07/20	2	50.30	3	49.95	49.95	-1	2,587	-0.04%
2023/07/19	1.1	49.90	1	49.15	49.10	0.1	2,594	0.00%
2023/07/17	3	49.85	2	50.20	50.50	1	2,696	0.04%
2023/07/14	12.1	49.06	0	0.00	48.90	12.1	2,714	0.45%
2023/07/13	0.1	49.30	0	0.00	48.80	0.1	2,804	0.00%
2023/07/10	1	49.20	0	0.00	49.00	1	2,904	0.03%
2023/07/07	1	49.55	0	0.00	49.45	1	2,932	0.03%
2023/07/06	2	50.30	1	50.30	50.30	1	2,992	0.03%
2023/07/05	1.2	52.12	0	0.00	51.10	1.2	2,980	0.04%
2023/07/04	0	0.00	6	51.80	51.40	-6	2,987	-0.20%
2023/06/29	0	0.00	1	51.80	51.40	-1	3,105	-0.03%
2023/06/28	0.2	51.45	1	51.20	51.20	-0.8	3,222	-0.02%
2023/06/27	0	0.00	1	52.20	51.50	-1	3,327	-0.03%
2023/06/26	0	0.00	1	53.10	53.10	-1	3,678	-0.03%
2023/06/21	0	0.00	1	54.20	53.10	-1	4,167	-0.02%
2023/06/19	1	53.90	6	53.63	53.80	-5	4,263	-0.12%
2023/06/16	4	51.70	0	0.00	52.20	4	4,183	0.10%
2023/06/15	5	51.92	7.3	52.06	51.70	-2.3	4,154	-0.06%
2023/06/14	16	53.36	10	53.08	52.40	6	4,132	0.15%
2023/06/13	2.6	52.90	54	52.81	53.00	-51.4	4,031	-1.28%
2023/06/12	0	0.00	2	52.00	51.90	-2	4,001	-0.05%
2023/06/09	0	0.00	5	52.30	52.50	-5	3,996	-0.13%
2023/06/08	1	52.60	1	52.60	52.40	0	3,997	0.00%
2023/06/07	0	0.00	4	53.03	53.00	-4	4,021	-0.10%
2023/06/06	1	52.70	1	53.00	52.70	0	4,001	0.00%
2023/06/05	1	52.30	5	52.88	52.60	-4	4,025	-0.10%
2023/06/02	2	51.55	0	0.00	51.40	2	4,000	0.05%
2023/06/01	12	51.72	6	51.55	51.60	6	4,083	0.15%
2023/05/31	1	51.30	0	0.00	51.20	1	4,171	0.02%
2023/05/30	8	52.01	0	0.00	51.70	8	4,221	0.19%
2023/05/24	2	49.65	0	0.00	49.70	2	4,264	0.05%
2023/05/23	0	0.00	1	49.55	49.55	-1	4,253	-0.02%
2023/05/22	2	49.15	9	49.19	49.40	-7	4,259	-0.16%
2023/05/18	2	48.30	0	0.00	48.45	2	4,275	0.05%
2023/05/15	0	0.00	1	46.30	46.55	-1	4,249	-0.02%
2023/05/12	0	0.00	1	46.55	47.05	-1	4,265	-0.02%
2023/05/11	1	46.65	0	0.00	46.65	1	4,283	0.02%
2023/05/08	7	47.84	2	47.60	47.60	5	4,328	0.12%
2023/05/04	2	49.60	0	0.00	49.60	2	4,358	0.05%
2023/05/03	1	49.50	0	0.00	49.50	1	4,427	0.02%
2023/04/26	2	49.35	4	49.48	49.50	-2	4,494	-0.04%
2023/04/25	0	0.00	2	49.65	49.70	-2	4,496	-0.04%
2023/04/24	0	0.00	13	51.58	51.60	-13	4,486	-0.29%
2023/04/21	2	51.70	2	51.10	51.00	0	4,586	0.00%
2023/04/20	0	0.00	1	52.50	52.30	-1	4,709	-0.02%
2023/04/18	1	53.80	3.5	53.83	53.90	-2.5	4,725	-0.05%
2023/04/17	0	0.00	6	53.70	53.90	-6	4,702	-0.13%
2023/04/14	1	53.60	1	53.80	53.80	0	4,682	0.00%
2023/04/13	3	53.47	2	53.90	53.00	1	4,615	0.02%
2023/04/12	8	53.41	1	54.00	53.80	7	4,575	0.15%
2023/04/11	5	53.90	15	54.13	54.20	-10	4,542	-0.22%
2023/04/10	9	52.26	0	0.00	52.20	9	4,466	0.20%
2023/04/07	3	52.77	1	52.40	52.40	2	4,439	0.05%
2023/04/06	11	53.37	10	52.50	52.30	1	4,413	0.02%
2023/03/31	3	53.67	2	54.20	53.20	1	4,374	0.02%
2023/03/30	6	53.40	2	53.30	53.10	4	4,330	0.09%
2023/03/29	4	54.37	0	0.00	53.10	4	4,316	0.09%
2023/03/28	13	54.07	3	53.30	53.30	10	4,231	0.24%
2023/03/27	36	55.73	145	55.41	54.00	-109	4,160	-2.62%	大賣/鉅額交易
2023/03/24	179	55.02	175	55.26	55.70	4	3,841	0.10%	大買/大賣/
2023/03/23	14	51.11	29	51.32	50.70	-15	3,376	-0.44%
2023/03/22	2	50.40	5	50.32	51.00	-3	3,377	-0.09%
2023/03/20	0	48.20	2	48.50	48.80	-2	3,368	-0.06%
2023/03/17	0	48.25	0	0.00	48.25	0	3,403	0.00%
2023/03/16	1	47.50	0	0.00	47.75	1	3,406	0.03%
2023/03/15	1	48.00	0	0.00	48.00	1	3,425	0.03%
2023/03/13	0	0.00	15	48.05	48.85	-15	3,453	-0.43%
2023/03/10	16	48.49	0	0.00	48.50	16	3,450	0.46%
2023/03/09	1	50.80	3	50.80	50.00	-2	3,442	-0.06%
2023/03/07	4	50.43	3	50.40	50.50	1	3,408	0.03%
2023/03/06	0	50.30	16	50.40	50.10	-16	3,385	-0.47%
2023/03/03	3	46.60	6	48.66	48.65	-3	3,309	-0.09%
2023/03/02	9	46.41	0	0.00	46.45	9	3,204	0.28%
2023/03/01	17	46.99	0	0.00	47.15	17	3,136	0.54%
2023/02/24	0	49.43	0	0.00	49.15	0	3,040	0.00%
2023/02/23	0	0.00	10	50.40	50.10	-10	3,013	-0.33%
2023/02/22	0	0.00	2	49.15	49.15	-2	2,991	-0.07%
2023/02/20	0	0.00	10	50.30	50.40	-10	3,075	-0.33%
2023/02/17	0	0.00	1	49.90	49.80	-1	3,135	-0.03%
2023/02/15	5	48.80	0	0.00	48.35	5	3,309	0.15%
2023/02/10	0	0.00	1	48.70	48.60	-1	3,575	-0.03%
2023/02/09	5	49.85	0	0.00	49.50	5	3,584	0.14%
2023/02/08	0	50.40	2	50.50	50.30	-2	3,610	-0.06%
2023/02/07	11	49.76	0	0.00	50.40	11	3,610	0.30%
2023/02/06	40	50.60	0	0.00	50.20	40	3,620	1.10%
2023/02/03	0	0.00	13	50.50	50.50	-13	3,572	-0.36%
2023/02/02	19	51.51	52	51.78	51.00	-33	3,538	-0.93%
2023/02/01	10	50.78	2.1	50.80	51.20	8	3,466	0.23%
2023/01/17	5	48.75	4	48.85	48.75	1	3,342	0.03%
2023/01/16	10	48.65	0	0.00	48.75	10	3,342	0.30%
2023/01/13	50	49.19	43	48.85	48.85	7	3,331	0.21%
2023/01/12	57	49.83	56	49.32	49.30	1	3,357	0.03%
2023/01/11	42	50.52	47.1	50.22	50.20	-5.1	3,330	-0.15%
2023/01/10	2.1	50.10	53	50.10	50.10	-51	3,233	-1.58%
2023/01/06	11	46.50	13	46.32	46.25	-2	3,021	-0.07%
2023/01/05	10	48.00	13	48.06	48.05	-3	3,003	-0.10%
2022/12/30	0	0.00	2	44.80	44.75	-2	2,972	-0.07%
2022/12/29	3	44.95	0	0.00	44.90	3	2,986	0.10%
2022/12/20	11	47.20	0	0.00	46.75	11	3,162	0.35%
2022/12/19	0	0.00	8	48.15	48.45	-8	3,271	-0.24%
2022/12/16	0	0.00	5	48.85	48.70	-5	3,311	-0.15%
2022/12/15	2	49.25	2	48.85	48.85	0	3,281	0.00%
2022/12/14	13	49.10	1	49.10	49.20	12	3,271	0.37%
2022/12/13	0	0.00	1	47.45	48.25	-1	3,195	-0.03%
2022/12/09	31	47.59	36	46.64	46.45	-5	3,163	-0.16%
2022/12/08	3	46.60	0	0.00	46.60	3	3,139	0.10%
2022/11/30	0	0.00	1	46.90	47.00	-1	3,108	-0.03%
2022/11/28	0	0.00	0.6	46.00	45.70	-0.6	3,105	-0.02%
2022/11/25	0	0.00	4	46.25	45.95	-4	3,133	-0.13%
2022/11/21	0	0.00	11	45.60	45.55	-11	3,213	-0.34%
2022/11/17	0	0.00	2	46.20	46.50	-2	3,202	-0.06%
2022/11/16	11	46.45	6	46.52	46.50	5	3,187	0.16%
2022/11/15	11	45.60	21	45.81	46.20	-10	3,176	-0.31%
2022/11/14	2	45.88	6	46.32	46.00	-4	3,231	-0.12%
2022/11/11	14	45.31	1.1	45.01	44.95	13	3,195	0.41%
2022/11/10	4	44.26	0	0.00	44.45	4	3,173	0.13%
2022/11/09	12	44.35	41	44.24	44.25	-29	3,162	-0.92%
2022/11/08	0	0.00	1	43.25	42.95	-1	3,088	-0.03%
2022/11/07	4	41.55	6	41.63	41.65	-2	3,075	-0.06%
2022/11/04	61	41.27	1	41.00	41.55	60	3,092	1.94%
2022/11/02	5	42.72	19	42.76	42.45	-14	3,087	-0.45%
2022/11/01	2	41.35	0	0.00	41.35	2	3,085	0.06%
2022/10/28	1	40.55	0	0.00	40.55	1	3,167	0.03%
2022/10/26	5	41.00	2	40.90	41.25	3	3,229	0.09%
2022/10/25	3	42.20	0	0.00	41.80	3	3,245	0.09%
2022/10/21	2	42.55	0	0.00	42.15	2	3,345	0.06%
2022/10/20	67	42.61	0	43.00	43.30	67	3,516	1.90%
2022/10/19	2	43.70	0	0.00	43.20	2	3,842	0.05%
2022/10/17	7	41.70	0	0.00	43.00	7	3,842	0.18%
2022/10/14	0	0.00	5	43.05	43.00	-5	3,880	-0.13%
2022/10/13	1	41.00	15	40.90	40.55	-14	3,890	-0.36%
2022/10/12	0.7	42.25	0	0.00	42.25	0.7	3,880	0.02%
2022/10/11	0	0.00	3	42.02	41.90	-3	3,898	-0.08%
2022/10/06	5	43.45	1	43.65	43.50	4	3,908	0.10%
2022/10/05	0.3	43.30	0	0.00	43.25	0.3	3,915	0.01%
2022/10/04	2	43.10	1	43.00	43.10	1	3,920	0.03%
2022/09/29	0	0.00	2.1	40.47	40.90	-2.1	3,985	-0.05%
2022/09/27	2.5	41.43	4	41.20	41.70	-1.5	4,059	-0.04%
2022/09/26	2	40.40	5	41.80	40.20	-3	4,066	-0.07%
2022/09/23	18.1	44.16	19	44.11	43.90	-0.9	4,046	-0.02%
2022/09/22	9	45.08	3	45.10	45.45	6	4,042	0.15%
2022/09/21	2	46.00	0	0.00	45.65	2	4,062	0.05%
2022/09/19	3	46.33	3	46.30	46.25	0	4,136	0.00%
2022/09/16	1	47.10	0	0.00	46.85	1	4,217	0.02%
2022/09/15	21	48.22	2	48.10	47.80	19	4,268	0.45%
2022/09/14	2	47.95	0	0.00	48.15	2	4,373	0.05%
2022/09/13	1.1	49.83	2	49.08	48.75	-1	4,449	-0.02%
2022/09/12	0	0.00	3	49.45	49.35	-3	4,608	-0.07%
2022/09/08	1	48.15	1	48.75	48.85	0	4,719	0.00%
2022/09/07	85	48.20	0	0.00	48.15	85	4,792	1.77%
2022/09/06	22	48.45	1	48.45	48.50	21	4,851	0.43%
2022/09/05	0	0.00	2	50.10	50.10	-2	4,850	-0.04%
2022/09/02	11	51.33	0	0.00	50.80	11	4,900	0.22%
2022/09/01	13	51.96	1	52.10	51.60	12	4,929	0.24%
2022/08/31	3	51.20	24	51.65	51.60	-21	4,911	-0.43%
2022/08/30	24	51.27	5	50.50	51.40	19	4,966	0.38%
2022/08/29	5	49.70	8	49.91	49.90	-3	4,957	-0.06%
2022/08/26	1.1	52.18	27	52.16	51.60	-25.9	4,968	-0.52%
2022/08/25	21	51.79	1	51.90	51.80	20	5,039	0.40%
2022/08/24	1	50.60	11	51.05	50.60	-10	5,118	-0.20%
2022/08/23	4	50.85	0	0.00	50.90	4	5,206	0.08%
2022/08/22	12	51.83	2	51.50	51.30	10	5,278	0.19%
2022/08/19	3	52.41	30	52.75	52.70	-27	5,298	-0.51%
2022/08/18	9	51.76	0	0.00	51.30	9	5,309	0.17%
2022/08/17	0	0.00	11	51.97	52.30	-11	5,316	-0.21%
2022/08/15	0	0.00	11	51.16	51.30	-11	5,343	-0.21%
2022/08/12	13	49.87	6	50.12	50.40	7	5,469	0.13%
2022/08/11	5	48.62	10	49.00	49.10	-5	5,628	-0.09%
2022/08/08	14	47.39	2	47.45	47.65	12	6,011	0.20%
2022/08/04	1	47.20	10	47.19	47.50	-9	6,038	-0.15%
2022/08/03	0	0.00	3	46.95	46.95	-3	6,057	-0.05%
2022/08/02	39	47.58	2	47.70	47.50	37	6,116	0.60%
2022/08/01	2	49.45	0	0.00	49.45	2	6,186	0.03%
2022/07/29	2	49.50	4	49.43	49.45	-2	6,219	-0.03%
2022/07/28	9	49.54	2	48.75	48.70	7	6,266	0.11%
2022/07/27	45.1	49.67	16	49.82	49.65	29.1	6,253	0.47%
2022/07/26	23	53.67	17	52.69	51.60	6	6,171	0.10%
2022/07/22	11	51.00	0	0.00	51.20	11	5,928	0.19%
2022/07/21	6	51.00	0	0.00	51.70	6	6,093	0.10%
2022/07/20	4.2	51.00	1	50.90	50.60	3.2	6,118	0.05%
2022/07/19	2	50.60	2	50.55	50.50	0	6,239	0.00%
2022/07/18	2.6	49.58	19	49.79	50.40	-16.5	6,351	-0.26%
2022/07/15	20	49.20	3	49.40	49.30	17	6,377	0.27%
2022/07/12	11	46.20	1	46.15	46.10	10	6,520	0.15%
2022/07/11	1	48.55	0	0.00	48.55	1	6,623	0.02%
2022/07/08	0	0.00	0.1	48.60	48.50	-0.1	6,674	0.00%
2022/07/07	2	45.80	2	47.45	47.85	0	6,678	0.00%
2022/07/06	11.1	46.19	0	0.00	45.65	11.1	6,726	0.16%
2022/07/04	2	48.23	2	47.78	47.75	0	6,924	0.00%
2022/07/01	8	49.99	2	48.93	47.55	6	6,997	0.09%
2022/06/29	6	52.37	9	52.68	52.60	-3	6,934	-0.04%
2022/06/28	0	0.00	1	52.60	52.40	-1	6,962	-0.01%
2022/06/27	1	52.20	10	52.10	52.10	-9	7,128	-0.13%
2022/06/24	3	51.70	4	51.33	51.00	-1	7,542	-0.01%
2022/06/23	7	50.20	4	49.28	49.45	3	7,530	0.04%
2022/06/22	12	51.02	4	49.85	49.70	8	7,538	0.11%
2022/06/21	20	51.21	17	51.91	52.00	3	7,515	0.04%
2022/06/20	8	49.64	3	50.05	49.30	5	7,558	0.07%
2022/06/17	1	52.00	0	0.00	52.10	1	7,487	0.01%
2022/06/16	2	55.25	0	0.00	53.90	2	7,518	0.03%
2022/06/15	24.1	56.97	20	56.63	56.50	4.1	7,647	0.05%
2022/06/13	7	57.84	0	0.00	57.50	7	7,996	0.09%
2022/06/10	0	0.00	1	59.80	59.60	-1	8,249	-0.01%
2022/06/09	11	60.52	2	60.60	60.70	9	8,367	0.11%
2022/06/08	6.8	60.85	13	61.04	60.40	-6.3	8,512	-0.07%
2022/06/07	5	61.92	13	61.80	61.90	-8	8,811	-0.09%
2022/06/06	0	0.00	2.6	62.36	62.60	-2.6	9,027	-0.03%
2022/06/02	1.3	62.56	0	0.00	62.30	1.3	9,578	0.01%
2022/06/01	8	62.96	0	0.00	62.90	8	10,022	0.08%
2022/05/31	0.3	63.82	5	64.14	63.50	-4.7	10,685	-0.04%
2022/05/30	1	64.20	5	64.04	64.10	-4	10,894	-0.04%
2022/05/27	3	63.13	0	0.00	63.00	3	11,305	0.03%
2022/05/26	9	62.69	4	63.38	62.50	5	11,909	0.04%
2022/05/25	9	61.98	8	62.60	62.60	1	13,324	0.01%
2022/05/24	0	0.00	16	61.42	61.40	-16	13,840	-0.12%
2022/05/23	0	0.00	1	62.50	62.50	-1	14,306	-0.01%
2022/05/20	16	63.04	4	62.75	63.00	12	15,161	0.08%
2022/05/19	16	63.64	7	62.79	63.80	9	15,365	0.06%
2022/05/18	14	62.11	6	61.87	61.80	8	15,854	0.05%
2022/05/17	6.1	61.17	2	61.80	62.50	4.1	16,321	0.03%
2022/05/16	2	60.10	0	0.00	59.60	2	17,397	0.01%
2022/05/13	3	59.00	6	59.05	59.10	-3	18,237	-0.02%
2022/05/12	1	58.70	5	57.74	57.50	-4	18,911	-0.02%
2022/05/10	1	58.10	3	58.27	58.90	-2	20,231	-0.01%
2022/05/09	38	57.91	2	57.70	57.10	36	21,633	0.17%
2022/05/06	6	59.85	1	59.20	60.80	5	22,152	0.02%
2022/05/05	2	60.85	1	60.40	60.60	1	22,940	0.00%
2022/05/04	13	59.71	3	59.60	59.60	10	23,710	0.04%
2022/05/03	0	0.00	3	60.40	60.50	-3	24,349	-0.01%
2022/04/29	17	58.69	6	60.10	58.70	11	25,173	0.04%
2022/04/28	0	0.00	7	58.97	58.90	-7	25,896	-0.03%
2022/04/27	8	57.05	6	57.55	57.90	2	27,075	0.01%
2022/04/26	1	59.80	0	0.00	59.20	1	28,268	0.00%
2022/04/25	0	0.00	1	59.10	59.10	-1	29,290	0.00%
2022/04/22	1	63.30	1	61.70	62.10	0	30,060	0.00%
2022/04/20	11	62.31	1	62.10	62.10	10	31,446	0.03%
2022/04/19	5	63.20	2	63.00	62.40	3	32,364	0.01%
2022/04/18	1	63.50	0	0.00	62.30	1	33,514	0.00%
2022/04/15	8	63.24	2	63.90	62.90	6	34,592	0.02%
2022/04/14	31	65.39	0	0.00	65.50	31	35,611	0.09%
2022/04/13	0.1	65.71	0	0.00	65.80	0.1	36,100	0.00%
2022/04/12	12	65.10	0	0.00	64.80	12	36,756	0.03%
2022/04/11	21	66.22	2	66.20	65.50	19	36,704	0.05%
2022/04/08	2	68.65	0	0.00	68.60	2	36,499	0.01%
2022/04/07	2.5	69.25	3	68.80	68.40	-0.6	36,448	0.00%
2022/04/06	4	70.20	3	70.27	70.40	1	36,319	0.00%
2022/04/01	0	0.00	3	70.90	71.20	-3	36,277	-0.01%
2022/03/31	5	72.14	2	71.60	71.50	3	36,243	0.01%
2022/03/30	19	73.02	18	72.42	72.20	1	36,175	0.00%
2022/03/29	20	73.69	20	73.13	73.90	0	35,984	0.00%
2022/03/28	2	69.55	0	69.90	69.80	2	35,529	0.01%
2022/03/25	17	70.90	1	71.70	70.70	16	35,455	0.05%
2022/03/24	0	0.00	0	71.24	72.10	0	35,367	0.00%
2022/03/23	10	72.30	10	71.60	71.60	0	35,323	0.00%
2022/03/22	2	71.90	10	72.00	71.80	-8	35,238	-0.02%
2022/03/21	6	71.78	10	72.48	72.30	-4	35,157	-0.01%
2022/03/18	18	71.33	12	71.80	71.80	6	35,096	0.02%
2022/03/17	2	71.15	6.2	70.35	71.60	-4.2	34,960	-0.01%
2022/03/16	4	69.08	3	69.77	68.50	1	34,790	0.00%
2022/03/15	9	68.96	4	69.98	69.40	5	34,637	0.01%
2022/03/14	3	71.63	16.4	71.39	71.20	-13.4	34,394	-0.04%
2022/03/11	5	71.12	10	71.11	71.10	-5	34,263	-0.01%
2022/03/10	8.1	71.21	8	71.40	71.00	0.1	34,145	0.00%
2022/03/09	8	69.73	6	69.70	69.90	2	33,836	0.01%
2022/03/08	40.2	70.25	15.1	71.74	68.60	25.1	33,819	0.07%
2022/03/07	13.4	71.94	13	71.91	71.30	0.4	33,300	0.00%
2022/03/04	101	75.17	27	75.22	74.30	74	32,853	0.23%	大買/
2022/03/03	39	79.11	13	79.05	78.70	26	32,178	0.08%
2022/03/02	24	78.23	14	78.39	78.50	10	31,991	0.03%
2022/03/01	21	79.08	41.7	79.35	80.10	-20.7	31,546	-0.07%
2022/02/25	88.2	80.55	30	80.99	79.00	58.2	30,972	0.19%
2022/02/24	28	87.55	34.1	87.49	85.80	-6.1	29,671	-0.02%
2022/02/23	19.7	88.99	19	88.87	90.30	0.7	29,280	0.00%
2022/02/22	39.3	88.28	25	87.89	86.90	14.3	28,803	0.05%
2022/02/21	12.3	88.98	12.1	88.88	88.40	0.2	27,971	0.00%
2022/02/18	50.2	89.89	152	88.93	90.30	-101.8	27,695	-0.37%	大賣/鉅額交易
2022/02/17	66	92.08	61.2	92.22	92.00	4.8	27,061	0.02%
2022/02/16	131.7	94.90	170.2	93.58	91.80	-38.5	26,492	-0.15%	大買/大賣/
2022/02/15	183.1	97.71	30	98.01	95.30	153.1	25,583	0.60%	大買/鉅額交易
2022/02/14	105.5	98.97	95.6	99.76	100.00	10	25,125	0.04%	大買/
2022/02/11	79.1	101.14	69.1	101.69	100.00	10	24,836	0.04%
2022/02/10	90.2	101.57	65.6	101.43	101.00	24.6	24,267	0.10%
2022/02/09	103.3	98.70	141.3	101.13	103.50	-38	23,517	-0.16%	大買/大賣/
2022/02/08	45.1	93.83	102	94.86	94.80	-56.9	22,098	-0.26%	大賣/
2022/02/07	33	93.58	29	93.42	93.40	4	21,517	0.02%
2022/01/26	61	88.72	109.6	89.24	90.00	-48.6	20,715	-0.23%	大賣/
2022/01/25	162	89.30	55	88.47	86.60	107	20,009	0.53%	大買/鉅額交易
2022/01/24	53.1	91.68	62	91.09	90.80	-8.9	19,444	-0.05%
2022/01/21	64	93.53	32.3	93.17	91.80	31.7	18,561	0.17%
2022/01/20	88	95.75	62.1	96.14	96.50	25.9	17,831	0.15%
2022/01/19	113.2	95.15	227.5	94.66	95.90	-114.4	16,595	-0.69%	大買/大賣/鉅額交易
2022/01/18	106	93.34	67.1	93.90	91.60	38.9	15,243	0.26%	大買/
2022/01/17	61.1	92.05	312.1	91.68	94.20	-251	14,151	-1.77%	大賣/鉅額交易
2022/01/14	35	87.96	43.5	87.86	88.00	-8.5	13,253	-0.06%
2022/01/13	270.1	89.30	47.7	89.35	88.60	222.4	12,515	1.78%	大買/鉅額交易
2022/01/12	31.4	94.05	20	95.33	92.70	11.4	11,747	0.10%
2022/01/11	49.6	94.26	50.5	94.68	92.70	-0.9	10,845	-0.01%
2022/01/10	112.7	93.19	162.5	92.67	94.20	-49.9	9,689	-0.51%	大買/大賣/
2022/01/07	46	88.78	64.4	88.53	89.10	-18.4	8,554	-0.21%
2022/01/06	16.1	83.80	379.1	83.37	85.20	-363	7,408	-4.90%	大賣/鉅額交易
2022/01/05	444	82.89	311.2	81.43	84.10	132.8	6,874	1.93%	大買/大賣/鉅額交易
2022/01/04	38	79.25	0	0.00	79.40	38	6,190	0.61%
2022/01/03	73	78.47	0	0.00	79.00	73	6,155	1.19%
2021/12/30	0.2	76.60	1	76.50	76.70	-0.8	6,102	-0.01%
2021/12/27	1	77.60	0	0.00	77.50	1	6,224	0.02%
2021/12/24	0.5	76.76	6	76.72	76.20	-5.5	6,253	-0.09%
2021/12/23	5	76.30	0	0.00	76.80	5	6,263	0.08%
2021/12/22	4	76.15	0	0.00	75.90	4	6,285	0.06%
2021/12/21	0	0.00	0.7	76.00	76.00	-0.7	6,286	-0.01%
2021/12/17	40	76.74	35.9	77.31	76.50	4.1	6,360	0.06%
2021/12/16	10	77.80	0.1	77.90	78.10	10	6,379	0.16%
2021/12/15	8.1	76.80	0.1	76.80	76.90	8	6,387	0.13%
2021/12/14	0.1	77.50	0.2	76.80	76.80	-0.1	6,431	0.00%
2021/12/10	2.1	77.40	1.1	77.40	77.30	1	6,414	0.02%
2021/12/09	0.1	79.30	0	0.00	78.50	0.1	6,350	0.00%
2021/12/08	0	0.00	3	80.20	78.30	-3	6,306	-0.05%
2021/12/07	2.1	79.33	0	79.30	79.30	2.1	6,251	0.03%
2021/12/06	0	0.00	2	80.00	80.20	-2	6,240	-0.03%
2021/12/03	0.2	79.80	0.1	79.20	79.40	0.2	6,300	0.00%
2021/12/02	44.1	80.49	45	80.63	79.10	-1	6,285	-0.02%
2021/12/01	0	0.00	1	79.70	79.60	-1	6,132	-0.02%
2021/11/30	1	78.00	12	77.58	77.40	-11	6,133	-0.18%
2021/11/29	10	75.60	7	75.57	75.30	3	6,152	0.05%
2021/11/26	2	76.00	1	76.50	76.00	1	6,160	0.02%
2021/11/25	6	78.10	11	78.83	78.00	-5	6,182	-0.08%
2021/11/24	6	79.58	0	0.00	78.70	6	6,157	0.10%
2021/11/23	50	83.27	4.3	82.07	80.20	45.7	6,120	0.75%
2021/11/22	0	0.00	6	80.97	80.40	-6	5,966	-0.10%
2021/11/19	4	79.18	22	79.17	79.00	-18	5,948	-0.30%
2021/11/18	4.1	79.42	8	79.61	79.10	-3.9	6,018	-0.06%
2021/11/17	1	79.00	36	78.58	78.70	-35	6,031	-0.58%
2021/11/16	4	78.05	3	78.00	77.30	1	6,117	0.02%
2021/11/15	6	78.10	0	0.00	77.50	6	6,384	0.09%
2021/11/12	54	79.29	35	77.81	77.00	19	6,765	0.28%
2021/11/11	58.2	80.28	11	80.45	80.90	47.2	6,873	0.69%
2021/11/10	16	79.68	5	79.14	80.90	11	6,888	0.16%
2021/11/08	0	0.00	1	74.90	76.60	-1	7,199	-0.01%
2021/11/04	1	77.00	3	77.43	76.50	-2	7,294	-0.03%
2021/11/03	20	76.21	0	0.00	76.10	20	7,374	0.27%
2021/11/02	1	75.60	0	0.00	74.80	1	7,505	0.01%
2021/11/01	0	0.00	16	75.63	76.80	-16	7,560	-0.21%
2021/10/29	2	73.45	0	0.00	73.00	2	7,549	0.03%
2021/10/28	1	73.50	2	73.50	73.10	-1	7,627	-0.01%
2021/10/19	0	0.00	43	71.89	72.50	-43	9,722	-0.44%
2021/10/18	1	70.20	1	71.40	70.20	0	9,712	0.00%
2021/10/15	0	0.00	7	69.54	70.40	-7	9,721	-0.07%
2021/10/12	3	68.20	0	0.00	67.90	3	9,755	0.03%
2021/10/08	5	69.30	2	69.80	69.40	3	9,755	0.03%
2021/10/07	0	0.00	4	68.30	69.00	-4	9,784	-0.04%
2021/10/06	19	67.03	10	67.41	67.00	9	9,789	0.09%
2021/10/05	1	67.70	1	66.90	68.90	0	9,772	0.00%
2021/10/04	15	69.00	2	68.65	67.10	13	9,757	0.13%
2021/10/01	14	68.34	0	0.00	68.10	14	9,712	0.14%
2021/09/30	0	0.00	5	70.40	71.00	-5	9,687	-0.05%
2021/09/29	2	70.00	7	69.67	70.00	-5	9,686	-0.05%
2021/09/28	3	71.53	0	0.00	71.20	3	9,674	0.03%
2021/09/27	5	72.62	27	72.35	72.30	-22	9,687	-0.23%
2021/09/24	3	71.13	5	72.40	72.40	-2	9,693	-0.02%
2021/09/23	1	69.60	0	0.00	69.60	1	9,649	0.01%
2021/09/22	11	69.81	2	69.80	69.80	9	9,632	0.09%
2021/09/17	2	70.30	0	0.00	71.80	2	9,625	0.02%
2021/09/16	0	0.00	0.3	71.40	71.10	-0.3	9,620	0.00%
2021/09/15	8	72.69	0	0.00	71.80	8	9,620	0.08%
2021/09/13	3	73.50	0	0.00	73.10	3	9,618	0.03%
2021/09/10	0	0.00	0	73.70	73.80	0	9,745	0.00%
2021/09/08	23	72.23	6	71.85	72.00	17	10,010	0.17%
2021/09/07	28	74.49	0	0.00	74.30	28	9,933	0.28%
2021/09/06	24	74.71	4.3	74.96	74.20	19.7	9,903	0.20%
2021/09/03	1.1	76.09	0	0.00	76.60	1.1	9,837	0.01%
2021/09/02	1	78.50	1	77.40	76.80	0	9,771	0.00%
2021/09/01	1	78.30	2	78.05	78.30	-1	9,711	-0.01%
2021/08/31	2.2	77.34	23	77.05	77.30	-20.8	9,659	-0.22%
2021/08/27	0	0.00	2	75.95	76.10	-2	9,578	-0.02%
2021/08/26	0	0.00	3	75.20	75.20	-3	9,574	-0.03%
2021/08/25	7	74.84	5	76.56	76.50	2	9,540	0.02%
2021/08/24	19	76.28	5	74.42	73.90	14	9,429	0.15%
2021/08/23	12	74.31	3	74.60	75.70	9	9,357	0.10%
2021/08/20	36	74.40	22	73.48	73.30	14	9,330	0.15%
2021/08/19	72	77.81	90	75.77	74.90	-18	9,186	-0.20%
2021/08/18	58.3	80.22	63	81.04	81.20	-4.8	8,892	-0.05%
2021/08/17	41	84.36	48	84.61	84.00	-7	8,497	-0.08%
2021/08/16	21	82.31	35.5	81.71	83.90	-14.5	8,034	-0.18%
2021/08/13	20	82.10	20.1	83.26	81.40	-0.1	7,646	0.00%
2021/08/12	0	0.00	2	75.40	76.00	-2	7,064	-0.03%
2021/08/11	15	75.09	1	73.90	73.90	14	7,098	0.20%
2021/08/10	6.1	75.06	10	77.00	74.90	-3.9	7,179	-0.05%
2021/08/09	2	78.65	5	78.98	77.40	-3	7,331	-0.04%
2021/08/06	19	81.02	3	81.07	80.80	16	7,261	0.22%
2021/08/05	8	84.80	19	85.29	84.00	-11	7,248	-0.15%
2021/08/04	2	84.20	5.1	84.28	84.40	-3.1	7,301	-0.04%
2021/08/03	12	84.23	47	84.87	83.50	-35	7,288	-0.48%
2021/08/02	5	83.62	8	83.74	84.30	-3	7,256	-0.04%
2021/07/30	30	84.49	13	84.19	82.00	17	7,091	0.24%
2021/07/29	8.1	82.43	34	82.93	83.80	-25.9	6,713	-0.39%
2021/07/28	13	79.18	31	79.73	79.40	-18	6,486	-0.28%
2021/07/27	17	82.69	10.2	83.33	81.70	6.8	6,537	0.10%
2021/07/26	30.2	81.79	21.1	81.63	82.30	9.1	6,339	0.14%
2021/07/23	17.1	81.57	41	81.07	80.20	-23.9	6,147	-0.39%
2021/07/22	10	75.60	16.3	75.00	75.20	-6.3	5,639	-0.11%
2021/07/21	1.5	72.17	0	0.00	71.20	1.5	5,646	0.03%
2021/07/20	11	73.19	1	73.70	72.10	10	5,685	0.18%
2021/07/19	15	75.04	2	75.00	74.80	13	5,711	0.23%
2021/07/16	0	0.00	1	76.20	76.00	-1	5,860	-0.02%
2021/07/15	2	75.90	1.5	76.03	76.00	0.5	6,155	0.01%
2021/07/13	1	78.00	7	77.54	77.50	-6	6,575	-0.09%
2021/07/09	1	76.50	0	0.00	76.30	1	6,595	0.02%
2021/07/08	0	0.00	1	77.40	77.10	-1	6,723	-0.01%
2021/07/07	3	77.67	0	0.00	77.00	3	6,822	0.04%
2021/07/06	4	78.53	0	0.00	78.00	4	6,965	0.06%
2021/07/05	1	78.50	0	0.00	79.10	1	7,200	0.01%
2021/07/02	0	0.00	3.5	77.77	77.80	-3.5	7,272	-0.05%
2021/06/30	10	78.90	15	78.48	78.50	-5	7,399	-0.07%
2021/06/29	0	0.00	14	77.67	77.50	-14	7,484	-0.19%
2021/06/28	6	78.20	0	0.00	78.20	6	7,517	0.08%
2021/06/25	1	81.00	8	80.25	79.60	-7	7,529	-0.09%
2021/06/24	1	80.60	11	80.05	79.70	-10	7,529	-0.13%
2021/06/23	2	79.80	2	79.40	79.40	0	7,520	0.00%
2021/06/22	0	0.00	7	79.41	79.40	-7	7,527	-0.09%
2021/06/21	28	80.29	11	80.20	79.70	17	7,593	0.22%
2021/06/18	9.5	80.94	0	0.00	78.20	9.5	7,613	0.12%
2021/06/17	15	78.36	4	78.45	80.00	11	7,505	0.15%
2021/06/16	0	0.00	1	76.80	76.60	-1	7,592	-0.01%
2021/06/15	10	77.00	14.5	76.91	77.50	-4.5	7,667	-0.06%
2021/06/11	0	0.00	4	75.90	76.30	-4	7,731	-0.05%
2021/06/09	9	74.93	0	0.00	74.60	9	7,867	0.11%
2021/06/08	2	77.25	0	76.60	76.10	2	7,877	0.03%
2021/06/07	3	75.30	3	76.30	77.00	0	7,884	0.00%
2021/06/04	0	0.00	1	75.40	75.10	-1	7,892	-0.01%
2021/06/03	13	76.85	0	0.00	76.50	13	7,972	0.16%
2021/06/02	10	76.60	0	0.00	76.30	10	8,151	0.12%
2021/06/01	8	77.03	3	76.50	75.90	5	8,275	0.06%
2021/05/31	9	76.71	0	0.00	75.50	9	8,555	0.11%
2021/05/28	6	75.33	1	75.30	76.00	5	9,043	0.06%
2021/05/27	4	73.35	0	0.00	73.10	4	9,086	0.04%
2021/05/26	1	71.40	3	73.13	73.10	-2	9,156	-0.02%
2021/05/25	6	71.13	0	0.00	70.80	6	9,256	0.06%
2021/05/24	1.5	68.93	2	69.90	70.90	-0.5	9,310	-0.01%
2021/05/21	2	69.00	1	69.00	69.30	1	9,384	0.01%
2021/05/20	1	68.10	4	68.63	69.10	-3	9,449	-0.03%
2021/05/19	3	67.17	0	0.00	66.80	3	9,421	0.03%
2021/05/18	2	65.70	15	66.89	68.20	-13	9,433	-0.14%
2021/05/17	1	66.90	5	61.62	64.80	-4	9,396	-0.04%
2021/05/14	0	0.00	29	61.83	61.80	-29	9,156	-0.32%
2021/05/13	11	61.97	26	61.78	61.80	-15	9,102	-0.16%
2021/05/12	48	66.71	5	65.56	64.20	43	9,007	0.48%
2021/05/11	21	72.61	8	73.04	71.20	13	8,858	0.15%
2021/05/10	0	0.00	1	77.10	76.30	-1	8,857	-0.01%
2021/05/07	0	0.00	6	74.65	74.90	-6	8,907	-0.07%
2021/05/06	20	72.58	0.2	72.70	72.90	19.8	9,028	0.22%
2021/05/05	10	73.38	2	72.10	72.00	8	9,040	0.09%
2021/05/04	1	74.00	3	74.73	73.00	-2	9,100	-0.02%
2021/05/03	23	78.55	1	79.10	77.90	22	9,052	0.24%
2021/04/29	0	0.00	0.5	81.00	80.80	-0.5	9,174	-0.01%
2021/04/28	3	81.27	8	81.38	81.30	-5	9,278	-0.05%
2021/04/27	10	81.80	3.1	82.00	81.70	6.9	9,791	0.07%
2021/04/26	17	82.55	0	0.00	82.10	17	9,888	0.17%
2021/04/23	8	82.81	3	83.50	82.70	5	9,983	0.05%
2021/04/22	7	82.60	11	82.75	82.30	-4	10,015	-0.04%
2021/04/21	20	84.46	2.1	83.85	83.40	18	9,934	0.18%
2021/04/20	34	85.81	23.5	86.19	86.00	10.5	9,803	0.11%
2021/04/19	6	83.23	14	84.22	84.00	-8	9,789	-0.08%
2021/04/16	1	82.00	2	82.30	81.90	-1	9,788	-0.01%
2021/04/15	1	81.90	0.2	82.00	82.20	0.8	9,946	0.01%
2021/04/14	3	81.13	0	0.00	81.20	3	10,053	0.03%
2021/04/13	7	81.83	8	81.98	81.60	-1	10,045	-0.01%
2021/04/12	18	83.03	9	83.41	82.30	9	10,087	0.09%
2021/04/09	35	84.10	34	84.83	83.60	1	10,053	0.01%
2021/04/08	10	82.97	0	0.00	82.90	10	9,934	0.10%
2021/04/07	16	82.86	0	82.70	82.70	16	9,982	0.16%
2021/04/06	3	82.93	1	82.60	82.90	2	10,037	0.02%
2021/04/01	8	81.64	1	82.00	81.70	7	10,090	0.07%
2021/03/31	15	82.43	2	82.45	82.10	13	10,134	0.13%
2021/03/30	17.5	83.11	2	83.50	83.00	15.5	10,210	0.15%
2021/03/29	14	84.00	0	0.00	83.50	14	10,311	0.14%
2021/03/26	9	83.20	0	0.00	84.30	9	10,426	0.09%
2021/03/25	0	0.00	0.1	83.20	83.00	-0.1	10,576	0.00%
2021/03/24	2	83.05	2	83.10	83.10	0	10,717	0.00%
2021/03/23	8	84.85	6.1	86.39	84.10	1.9	10,757	0.02%
2021/03/22	19	83.61	13	83.91	84.50	6	10,753	0.06%
2021/03/19	19	83.99	0	0.00	83.70	19	10,853	0.18%
2021/03/18	8	85.69	21	86.13	85.70	-13	10,791	-0.12%
2021/03/17	0	0.00	0.4	85.00	84.80	-0.4	10,871	0.00%
2021/03/16	1.1	84.97	0	0.00	85.00	1.1	10,968	0.01%
2021/03/15	6	84.95	0	0.00	84.70	6	11,109	0.05%
2021/03/12	2	83.30	0	0.00	83.70	2	11,217	0.02%
2021/03/11	2	83.10	0	0.00	83.80	2	11,408	0.02%
2021/03/09	7	82.30	0	0.00	82.30	7	11,808	0.06%
2021/03/08	48.2	84.61	41.7	84.67	83.10	6.5	11,923	0.05%
2021/03/05	17.8	86.53	11	86.29	86.00	6.8	11,813	0.06%
2021/03/04	12.4	88.71	18	88.43	88.00	-5.6	11,800	-0.05%
2021/03/03	53	88.09	65	88.42	86.90	-12	11,497	-0.10%
2021/03/02	13	85.37	8.3	86.07	84.70	4.7	10,728	0.04%
2021/02/26	9.3	85.22	27	85.35	85.80	-17.7	10,785	-0.16%
2021/02/25	19	85.63	29	86.21	86.10	-10	10,882	-0.09%
2021/02/24	1	86.30	1	85.40	85.50	0	10,861	0.00%
2021/02/23	22	85.28	1	86.10	85.50	21	10,941	0.19%
2021/02/22	23	85.52	19	85.37	85.20	4	11,050	0.04%
2021/02/19	1	84.30	31	84.58	84.00	-30	11,093	-0.27%
2021/02/18	3	84.10	8	83.91	83.80	-5	11,244	-0.04%
2021/02/17	39	83.18	2.5	83.52	84.20	36.5	11,427	0.32%
2021/02/05	2	80.75	0	0.00	80.60	2	11,468	0.02%
2021/02/04	21	80.21	2	80.10	80.00	19	11,811	0.16%
2021/02/03	10	80.64	0	0.00	80.40	10	12,214	0.08%
2021/02/02	7	81.49	0	0.00	81.20	7	12,580	0.06%
2021/02/01	4	80.55	0	0.00	80.80	4	12,892	0.03%
2021/01/29	11	83.13	1	83.70	82.50	10	13,188	0.08%
2021/01/28	26	83.25	2	83.70	83.10	24	13,491	0.18%
2021/01/27	1	84.70	0	0.00	84.90	1	13,657	0.01%
2021/01/26	13	84.60	9.1	84.69	83.80	3.9	14,290	0.03%
2021/01/25	8.1	87.28	11	86.95	86.20	-2.9	14,724	-0.02%
2021/01/22	15	87.67	21.6	87.62	88.30	-6.6	15,040	-0.04%
2021/01/21	2.6	86.23	5.2	86.08	85.20	-2.6	14,644	-0.02%
2021/01/20	28	87.04	40.4	86.74	85.00	-12.4	14,981	-0.08%
2021/01/19	7.1	83.41	11.1	83.46	84.00	-4.1	12,243	-0.03%
2021/01/18	5	81.96	27	82.28	82.30	-22	12,257	-0.18%
2021/01/15	4	80.20	1.5	80.97	79.90	2.5	12,353	0.02%
2021/01/14	3	80.77	9	82.18	82.30	-6	13,122	-0.05%
2021/01/13	10.1	80.94	7.3	80.16	80.50	2.8	14,496	0.02%
2021/01/12	19.2	80.06	10.5	77.93	77.40	8.7	15,443	0.06%
2021/01/11	6	82.98	3	83.50	82.80	3	13,101	0.02%
2021/01/08	14.6	84.79	11.5	84.44	84.50	3.1	15,124	0.02%