富采 (3714)-第一金-嘉義券商分點個股進出

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
45.70
漲跌
▲0.60
漲幅
+1.33%
成交量
2,563張
產業
上市光電類股
584人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/30	105	45.40	10	47.00	45.10	95	3,014	3.15%	大買/
2024/05/29	20	47.63	0	0.00	47.00	20	2,972	0.67%
2024/05/28	40	44.40	1	48.45	48.40	39	2,912	1.34%
2024/05/27	40	44.15	0	0.00	44.35	40	2,712	1.47%
2024/05/24	143	44.87	0	0.00	44.50	143	2,709	5.28%	大買/鉅額交易
2024/05/23	2.1	45.50	0	0.00	45.65	2.1	2,674	0.08%
2024/05/21	0	0.00	11	45.08	45.80	-11	2,623	-0.42%
2024/05/20	2	44.75	16	44.10	45.10	-14	2,577	-0.54%
2024/05/16	0	0.00	1	44.35	44.35	-1	2,553	-0.04%
2024/05/10	2	42.30	0	0.00	43.00	2	2,501	0.08%
2024/05/09	3	43.33	0	0.00	43.45	3	2,468	0.12%
2024/05/08	0	0.00	10	43.45	43.65	-10	2,458	-0.41%
2024/05/07	1	43.85	1	43.25	43.45	0	2,434	0.00%
2024/05/03	0.1	42.80	0	0.00	42.60	0.1	2,330	0.00%
2024/05/02	0	0.00	10	43.00	43.20	-10	2,301	-0.43%
2024/04/29	1	42.90	2	42.10	42.90	-1	2,278	-0.04%
2024/04/26	2	41.15	10	40.70	41.15	-8	2,234	-0.36%
2024/04/25	0	0.00	10	40.30	40.40	-10	2,153	-0.46%
2024/04/24	0	0.00	10	40.10	40.30	-10	2,143	-0.47%
2024/04/19	0.1	38.75	0	0.00	38.55	0.1	2,174	0.00%
2024/04/16	1	38.95	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0	0.00	15	40.12	40.20	-15	2,150	-0.70%
2024/04/11	18	40.60	15	40.17	40.60	3	2,264	0.13%
2024/04/10	0	0.00	0.5	39.90	39.90	-0.5	2,195	-0.02%
2024/04/09	5	39.12	0	0.00	39.05	5	2,189	0.23%
2024/04/08	1	38.45	1	38.80	38.55	0	2,167	0.00%
2024/04/01	0	39.45	2	39.10	39.50	-2	2,199	-0.09%
2024/03/29	3	38.35	1	39.05	38.30	2	2,202	0.09%
2024/03/28	1	38.65	0	0.00	38.65	1	2,226	0.04%
2024/03/27	50	38.60	1	38.95	39.00	49	2,225	2.20%
2024/03/26	1.1	38.63	0	0.00	38.60	1.1	2,198	0.05%
2024/03/21	0.2	40.30	0	0.00	40.25	0.2	2,121	0.01%
2024/03/20	1	39.85	0	0.00	39.90	1	2,123	0.05%
2024/03/19	0	40.25	0	0.00	39.90	0	2,111	0.00%
2024/03/18	0	40.05	0	0.00	40.00	0	2,096	0.00%
2024/03/14	41	40.20	0	0.00	39.90	41	2,045	2.00%
2024/03/13	2.1	40.20	0	0.00	40.20	2.1	2,022	0.10%
2024/03/11	0.1	40.40	0	0.00	40.70	0.1	1,992	0.01%
2024/03/08	2.1	40.05	0	0.00	40.15	2.1	1,979	0.10%
2024/03/07	1.1	41.30	0	0.00	40.95	1.1	1,919	0.05%
2024/03/05	41	41.80	0	41.95	42.35	41	1,845	2.22%
2024/03/04	1	41.90	0	0.00	41.50	1	1,815	0.06%
2024/02/26	0	0.00	10	44.30	43.45	-10	1,700	-0.59%
2024/02/22	0.1	44.80	10	45.10	44.95	-9.9	1,673	-0.59%
2024/02/21	0	0.00	10	44.80	44.65	-10	1,669	-0.60%
2024/02/20	0	0.00	10	45.10	44.75	-10	1,667	-0.60%
2024/02/19	0	0.00	10	44.10	45.10	-10	1,666	-0.60%
2024/02/16	0	0.00	10	43.35	43.70	-10	1,655	-0.60%
2024/02/15	2	41.70	0	0.00	43.35	2	1,639	0.12%
2024/02/05	11.1	42.20	0	0.00	41.95	11.1	1,596	0.70%
2024/02/02	29	42.30	0	0.00	42.40	29	1,587	1.83%
2024/01/26	0	0.00	2	43.25	42.95	-2	1,570	-0.13%
2024/01/25	0	0.00	3	43.55	43.40	-3	1,583	-0.19%
2024/01/22	0	42.65	0	0.00	42.60	0	1,614	0.00%
2024/01/19	0	42.85	0	0.00	43.05	0	1,569	0.00%
2024/01/17	0	42.75	0	0.00	42.60	0	1,551	0.00%
2024/01/16	1	43.51	1	43.65	43.65	0	1,514	0.00%
2024/01/15	1	44.60	0	0.00	44.60	1	1,477	0.07%
2024/01/12	0	44.65	0	0.00	44.35	0	1,491	0.00%
2024/01/09	2	46.40	2	45.88	45.25	0	1,551	0.00%
2024/01/08	0	0.00	1	47.10	46.60	-1	1,523	-0.07%
2023/12/27	0	0.00	0.2	46.40	46.25	-0.2	1,379	-0.01%
2023/12/26	5	45.95	10	45.60	46.10	-5	1,356	-0.37%
2023/12/25	0	0.00	12	45.28	45.60	-12	1,334	-0.90%
2023/12/22	0	0.00	15	44.08	44.00	-15	1,290	-1.16%
2023/12/21	0	0.00	2	43.50	43.40	-2	1,285	-0.16%
2023/12/19	1	43.40	0	0.00	43.40	1	1,278	0.08%
2023/12/18	1	44.95	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	0.00	10	45.35	45.35	-10	1,268	-0.79%
2023/12/14	0	0.00	2	45.40	45.20	-2	1,257	-0.16%
2023/12/12	41	44.20	0	0.00	44.25	41	1,256	3.26%
2023/12/11	0.1	44.35	0	0.00	44.20	0.1	1,270	0.01%
2023/12/07	0.1	44.50	0	0.00	44.25	0.1	1,277	0.01%
2023/12/05	0	0.00	1	45.20	45.15	-1	1,270	-0.08%
2023/12/04	1	45.90	1	45.80	45.60	0	1,269	0.00%
2023/11/30	1	45.85	0	0.00	45.85	1	1,280	0.08%
2023/11/29	0	0.00	10	45.75	45.85	-10	1,280	-0.78%
2023/11/28	0	0.00	10	45.30	45.75	-10	1,292	-0.77%
2023/11/27	0	0.00	10	45.60	44.90	-10	1,281	-0.78%
2023/11/24	0	0.00	11	45.47	45.60	-11	1,284	-0.86%
2023/11/23	0	0.00	10	45.15	45.35	-10	1,285	-0.78%
2023/11/17	0	0.00	11	44.63	44.70	-11	1,245	-0.88%
2023/11/16	0	0.00	10	44.80	44.60	-10	1,246	-0.80%
2023/11/15	1	44.65	2	44.38	44.55	-1	1,253	-0.08%
2023/11/14	40	42.95	0	0.00	43.10	40	1,213	3.30%
2023/11/07	0	0.00	10	43.65	43.20	-10	1,324	-0.75%
2023/11/06	0	0.00	10.1	43.70	43.65	-10.1	1,361	-0.74%
2023/11/03	1	43.15	1.1	43.32	43.65	-0.1	1,361	0.00%
2023/11/02	0	42.50	0	0.00	42.85	0	1,400	0.00%
2023/11/01	0	0.00	10	43.00	42.25	-10	1,415	-0.71%
2023/10/30	0	41.85	0	0.00	41.70	0	1,444	0.00%
2023/10/25	0	42.75	0	0.00	42.50	0	1,602	0.00%
2023/10/23	41	41.90	0	0.00	41.65	41	1,633	2.51%
2023/10/18	1.1	42.35	3	43.13	43.40	-1.9	1,650	-0.12%
2023/10/17	0	0.00	3	43.35	42.95	-3	1,591	-0.19%
2023/10/12	0	0.00	1	44.00	43.80	-1	1,635	-0.06%
2023/10/04	0.1	43.00	0	0.00	42.85	0.1	1,694	0.01%
2023/10/03	0	44.15	0	0.00	43.85	0	1,690	0.00%
2023/10/02	0	44.25	0	0.00	44.15	0	1,720	0.00%
2023/09/27	0.1	44.45	0	0.00	44.20	0.1	1,773	0.00%
2023/09/22	0	0.00	0	45.13	45.00	0	1,800	0.00%
2023/09/21	0	44.80	0	0.00	44.60	0	1,810	0.00%
2023/09/05	0	0.00	2	46.20	46.40	-2	2,265	-0.09%
2023/08/31	0	0.00	10	45.80	45.45	-10	2,350	-0.43%
2023/08/30	0	0.00	10	45.65	45.80	-10	2,411	-0.41%
2023/08/25	0	0.00	1	44.85	44.85	-1	2,498	-0.04%
2023/08/24	3	45.03	13	45.54	45.00	-10	2,643	-0.38%
2023/08/23	2	44.75	2	44.75	44.75	0	2,660	0.00%
2023/08/22	1	44.65	0	0.00	44.40	1	2,670	0.04%
2023/08/21	0	45.20	0	0.00	44.65	0	2,670	0.00%
2023/08/18	0.1	45.05	0	0.00	45.00	0.1	2,675	0.00%
2023/08/17	2	45.15	0	0.00	45.30	2	2,681	0.07%
2023/08/16	1	44.40	0	0.00	44.70	1	2,684	0.04%
2023/08/15	1	45.40	0	0.00	45.20	1	2,670	0.04%
2023/08/14	2	45.99	0	0.00	45.25	2	2,674	0.08%
2023/08/11	42.1	46.84	0	0.00	46.60	42.1	2,659	1.58%
2023/08/10	29.1	47.00	0	0.00	46.85	29.1	2,652	1.10%
2023/08/09	40.1	48.10	0	0.00	48.00	40.1	2,636	1.52%
2023/08/08	1.1	48.16	0	0.00	48.10	1.1	2,635	0.04%
2023/08/07	1	49.45	0	0.00	49.20	1	2,614	0.04%
2023/08/02	0.1	50.60	10	51.50	50.80	-9.9	2,582	-0.38%
2023/08/01	0	0.00	10	52.40	51.60	-10	2,620	-0.38%
2023/07/31	0	0.00	12	49.84	49.45	-12	2,515	-0.48%
2023/07/28	2	49.45	0	0.00	49.55	2	2,500	0.08%
2023/07/27	0	0.00	11	49.50	49.95	-11	2,504	-0.44%
2023/07/25	40	48.45	0	0.00	48.50	40	2,515	1.59%
2023/07/24	1	48.40	0	0.00	48.45	1	2,521	0.04%
2023/07/21	0.1	49.45	1	49.60	49.15	-0.9	2,528	-0.04%
2023/07/20	0	0.00	10	50.40	49.95	-10	2,587	-0.39%
2023/07/17	0	0.00	10	50.40	50.50	-10	2,696	-0.37%
2023/07/12	0	0.00	26	49.20	49.05	-26	2,810	-0.92%
2023/07/06	0.1	50.60	0	0.00	50.30	0.1	2,992	0.00%
2023/07/03	0	0.00	9	51.70	51.60	-9	3,013	-0.30%
2023/06/27	0.1	51.80	0	0.00	51.50	0.1	3,327	0.00%
2023/06/20	9	53.78	0	0.00	53.10	9	4,202	0.21%
2023/06/19	0	0.00	28	53.16	53.80	-28	4,263	-0.66%
2023/06/15	0	0.00	1	52.40	51.70	-1	4,154	-0.02%
2023/06/12	0.1	51.80	0	0.00	51.90	0.1	4,001	0.00%
2023/06/08	0	0.00	1	52.90	52.40	-1	3,997	-0.03%
2023/06/07	0	0.00	10	53.10	53.00	-10	4,021	-0.25%
2023/06/06	0	0.00	3	52.80	52.70	-3	4,001	-0.07%
2023/06/05	0	0.00	10	52.10	52.60	-10	4,025	-0.25%
2023/06/02	1	51.50	0	0.00	51.40	1	4,000	0.02%
2023/06/01	0	0.00	20.5	51.89	51.60	-20.5	4,083	-0.50%
2023/05/31	2.1	51.15	0	0.00	51.20	2.1	4,171	0.05%
2023/05/30	27	51.81	0	0.00	51.70	27	4,221	0.64%
2023/05/29	0	0.00	1	50.10	49.90	-1	4,183	-0.02%
2023/05/24	0	0.00	255	49.60	49.70	-255	4,264	-5.98%	大賣/鉅額交易
2023/05/18	0	0.00	1	48.30	48.45	-1	4,275	-0.02%
2023/05/08	2	47.95	0	0.00	47.60	2	4,328	0.05%
2023/05/04	0.1	49.80	0	0.00	49.60	0.1	4,358	0.00%
2023/04/28	0.1	49.85	0	0.00	49.90	0.1	4,512	0.00%
2023/04/25	30	51.60	0	0.00	49.70	30	4,496	0.67%
2023/04/20	25	52.20	2	53.10	52.30	23	4,709	0.49%
2023/04/18	31	53.91	1	54.50	53.90	30	4,725	0.63%
2023/04/14	2.1	54.10	10	54.10	53.80	-7.9	4,682	-0.17%
2023/04/12	2	53.70	0	0.00	53.80	2	4,575	0.04%
2023/04/11	1.1	54.10	10	53.90	54.20	-8.9	4,542	-0.20%
2023/04/07	30	52.30	10	53.00	52.40	20	4,439	0.45%
2023/04/06	1	52.30	0	0.00	52.30	1	4,413	0.02%
2023/03/31	0	0.00	10	53.90	53.20	-10	4,374	-0.23%
2023/03/30	0	0.00	10	53.80	53.10	-10	4,330	-0.23%
2023/03/29	4	54.57	11	53.92	53.10	-7	4,316	-0.16%
2023/03/28	0	0.00	1	53.20	53.30	-1	4,231	-0.02%
2023/03/27	3	56.63	2	54.95	54.00	1	4,160	0.02%
2023/03/24	0	0.00	21.7	53.61	55.70	-21.7	3,841	-0.57%
2023/03/23	1	50.70	10	51.50	50.70	-9	3,376	-0.27%
2023/03/22	0	0.00	11	49.73	51.00	-11	3,377	-0.33%
2023/03/16	1	47.70	0	0.00	47.75	1	3,406	0.03%
2023/03/14	0.1	48.15	0	0.00	48.15	0.1	3,446	0.00%
2023/03/13	40	48.50	0	0.00	48.85	40	3,453	1.16%
2023/03/10	1	48.90	0	0.00	48.50	1	3,450	0.03%
2023/03/09	0	0.00	1	50.40	50.00	-1	3,442	-0.03%
2023/03/07	1	50.50	1	50.20	50.50	0	3,408	0.00%
2023/03/06	0	0.00	4	50.43	50.10	-4	3,385	-0.12%
2023/03/03	40.1	46.45	68	47.56	48.65	-27.9	3,309	-0.84%
2023/03/02	29	46.30	0	0.00	46.45	29	3,204	0.90%
2023/03/01	2	47.50	0	0.00	47.15	2	3,136	0.06%
2023/02/24	1	50.00	0	0.00	49.15	1	3,040	0.03%
2023/02/23	0	0.00	11	49.85	50.10	-11	3,013	-0.37%
2023/02/21	0	0.00	10	50.30	50.10	-10	3,012	-0.33%
2023/02/20	0	0.00	2	50.30	50.40	-2	3,075	-0.07%
2023/02/17	0	0.00	11	49.82	49.80	-11	3,135	-0.35%
2023/02/13	40	48.60	0	0.00	48.60	40	3,486	1.15%
2023/02/10	0	0.00	29	49.00	48.60	-29	3,575	-0.81%
2023/02/07	0	0.00	7	50.20	50.40	-7	3,610	-0.19%
2023/02/03	30	51.00	0	0.00	50.50	30	3,572	0.84%
2023/02/01	1	50.70	0	0.00	51.20	1	3,466	0.03%
2023/01/31	6	49.86	0	0.00	50.00	6	3,418	0.18%
2023/01/12	1	49.50	0	0.00	49.30	1	3,357	0.03%
2023/01/11	2	50.30	2	50.20	50.20	0	3,330	0.00%
2023/01/10	1	50.00	13.4	48.49	50.10	-12.4	3,233	-0.38%
2023/01/09	0	0.00	15	47.53	48.35	-15	3,069	-0.49%
2023/01/05	0	0.00	10	47.00	48.05	-10	3,003	-0.33%
2023/01/04	0	0.00	17	45.94	46.60	-17	2,941	-0.58%
2022/12/20	30.2	48.14	1	47.10	46.75	29.2	3,162	0.92%
2022/12/16	0	0.00	40	48.29	48.70	-40	3,311	-1.21%
2022/12/15	0	0.00	10	49.25	48.85	-10	3,281	-0.30%
2022/12/14	0	0.00	10	48.38	49.20	-10	3,271	-0.31%
2022/12/13	0	0.00	11	48.06	48.25	-11	3,195	-0.34%
2022/12/09	30	47.20	32	46.47	46.45	-2	3,163	-0.06%
2022/12/07	40	47.10	6	46.80	46.10	34	3,151	1.08%
2022/12/06	30	47.45	0	0.00	47.10	30	3,142	0.95%
2022/12/05	0	0.00	1	48.40	48.25	-1	3,117	-0.03%
2022/12/02	0	0.00	30	47.90	47.70	-30	3,101	-0.97%
2022/12/01	38	47.45	12	47.59	47.30	26	3,097	0.84%
2022/11/30	3	46.35	35	46.58	47.00	-32	3,108	-1.03%
2022/11/25	37	46.30	37	46.68	45.95	0	3,133	0.00%
2022/11/24	0	0.00	11	46.52	46.50	-11	3,140	-0.35%
2022/11/23	0	0.00	1	46.20	46.00	-1	3,177	-0.03%
2022/11/22	40	45.55	0	0.00	45.75	40	3,204	1.25%
2022/11/18	0.1	46.18	1	45.65	45.75	-0.9	3,220	-0.03%
2022/11/17	33	45.90	0	0.00	46.50	33	3,202	1.03%
2022/11/16	0	0.00	10	46.45	46.50	-10	3,187	-0.31%
2022/11/15	1	45.90	45.3	46.07	46.20	-44.3	3,176	-1.39%
2022/11/14	0	0.00	11	46.00	46.00	-11	3,231	-0.34%
2022/11/11	0	0.00	10	44.90	44.95	-10	3,195	-0.31%
2022/11/10	35	43.98	0	0.00	44.45	35	3,173	1.10%
2022/11/08	0.1	42.80	10	43.45	42.95	-9.9	3,088	-0.32%
2022/11/04	1	41.00	0	0.00	41.55	1	3,092	0.03%
2022/11/03	1	42.00	0	0.00	42.30	1	3,067	0.03%
2022/11/01	0	0.00	0.5	41.35	41.35	-0.5	3,085	-0.02%
2022/10/27	26	42.49	26	42.15	42.60	0	3,166	0.00%
2022/10/26	1	41.20	35	41.30	41.25	-34	3,229	-1.05%
2022/10/25	0	0.00	10	42.15	41.80	-10	3,245	-0.31%
2022/10/21	0	0.00	10	42.60	42.15	-10	3,345	-0.30%
2022/10/20	0	0.00	10	42.60	43.30	-10	3,516	-0.28%
2022/10/19	40	43.65	0	0.00	43.20	40	3,842	1.04%
2022/10/05	0.3	43.90	0	0.00	43.25	0.3	3,915	0.01%
2022/09/30	0.1	41.25	0	0.00	41.45	0.1	3,944	0.00%
2022/09/27	0	0.00	1	41.35	41.70	-1	4,059	-0.02%
2022/09/26	2	41.45	0	0.00	40.20	2	4,066	0.05%
2022/09/23	35	43.80	10	44.35	43.90	25	4,046	0.62%
2022/09/22	2	45.00	0	0.00	45.45	2	4,042	0.05%
2022/09/21	0	0.00	10	45.80	45.65	-10	4,062	-0.25%
2022/09/13	0	0.00	1	48.85	48.75	-1	4,449	-0.02%
2022/09/12	0	0.00	10	49.50	49.35	-10	4,608	-0.22%
2022/09/08	1	48.20	0	0.00	48.85	1	4,719	0.02%
2022/09/06	1	48.50	0	0.00	48.50	1	4,851	0.02%
2022/09/02	0	0.00	1	51.80	50.80	-1	4,900	-0.02%
2022/08/31	0.1	51.80	1	51.60	51.60	-0.9	4,911	-0.02%
2022/08/30	3	51.37	1.3	51.31	51.40	1.7	4,966	0.03%
2022/08/25	0	0.00	10	51.90	51.80	-10	5,039	-0.20%
2022/08/19	0	0.00	1	52.30	52.70	-1	5,298	-0.02%
2022/08/16	1	51.40	11	51.43	51.40	-10	5,307	-0.19%
2022/08/12	0	0.00	6	49.78	50.40	-6	5,469	-0.11%
2022/08/11	0.1	49.20	1	49.00	49.10	-0.9	5,628	-0.02%
2022/08/10	2	47.35	1	46.85	47.60	1	5,761	0.02%
2022/08/09	1	46.85	1	47.35	47.35	0	5,969	0.00%
2022/08/08	1	47.50	0	0.00	47.65	1	6,011	0.02%
2022/08/02	1	47.50	0	0.00	47.50	1	6,116	0.02%
2022/07/29	0	0.00	3	49.45	49.45	-3	6,219	-0.05%
2022/07/28	2	50.00	0	0.00	48.70	2	6,266	0.03%
2022/07/26	8	53.06	14	53.83	51.60	-6	6,171	-0.10%
2022/07/19	30	50.40	0	0.00	50.50	30	6,239	0.48%
2022/07/18	0	0.00	2	49.90	50.40	-2	6,351	-0.03%
2022/07/14	0.1	48.40	1	48.30	48.55	-0.9	6,424	-0.01%
2022/07/13	1	47.60	0	0.00	47.35	1	6,440	0.02%
2022/07/12	0	0.00	25	47.31	46.10	-25	6,520	-0.38%
2022/07/11	1	49.05	1	48.65	48.55	0	6,623	0.00%
2022/07/07	0	0.00	3	47.50	47.85	-3	6,678	-0.04%
2022/07/06	4	47.20	107	46.49	45.65	-103	6,726	-1.53%	大賣/鉅額交易
2022/07/05	0	0.00	46	47.59	48.60	-46	6,922	-0.66%
2022/07/04	3	47.77	1	47.75	47.75	2	6,924	0.03%
2022/07/01	2	50.50	0	0.00	47.55	2	6,997	0.03%
2022/06/30	12	51.15	10	50.70	50.70	2	6,946	0.03%
2022/06/29	70	52.63	0	0.00	52.60	70	6,934	1.01%
2022/06/28	110	52.44	6	52.47	52.40	104	6,962	1.49%	大買/鉅額交易
2022/06/24	3.1	51.98	12	51.85	51.00	-8.9	7,542	-0.12%
2022/06/22	2	50.10	1	49.65	49.70	1	7,538	0.01%
2022/06/21	0	0.00	13	51.85	52.00	-13	7,515	-0.17%
2022/06/20	3	50.68	0	0.00	49.30	3	7,558	0.04%
2022/06/17	95	52.50	53	52.00	52.10	42	7,487	0.56%
2022/06/16	0	0.00	50	54.00	53.90	-50	7,518	-0.67%
2022/06/15	5	56.70	0	0.00	56.50	5	7,647	0.07%
2022/06/13	2	58.05	1	57.90	57.50	1	7,996	0.01%
2022/06/10	2	59.50	3	59.57	59.60	-1	8,249	-0.01%
2022/06/09	13	60.40	0	0.00	60.70	13	8,367	0.16%
2022/06/08	0.2	61.00	0	0.00	60.40	0.2	8,512	0.00%
2022/06/07	0	0.00	2	61.80	61.90	-2	8,811	-0.02%
2022/06/06	0	0.00	1	62.50	62.60	-1	9,027	-0.01%
2022/06/02	1	62.40	0	0.00	62.30	1	9,578	0.01%
2022/05/31	3	64.10	10	64.40	63.50	-7	10,685	-0.07%
2022/05/30	0	0.00	5	64.10	64.10	-5	10,894	-0.05%
2022/05/27	1	63.10	1	63.30	63.00	0	11,305	0.00%
2022/05/26	13	63.20	0	0.00	62.50	13	11,909	0.11%
2022/05/25	2	61.80	2	62.15	62.60	0	13,324	0.00%
2022/05/23	1	62.70	2	62.50	62.50	-1	14,306	-0.01%
2022/05/20	2	63.00	1	62.60	63.00	1	15,161	0.01%
2022/05/19	1	61.70	1	62.00	63.80	0	15,365	0.00%
2022/05/18	7	62.29	6	62.10	61.80	1	15,854	0.01%
2022/05/17	22	60.01	32	60.52	62.50	-10	16,321	-0.06%
2022/05/16	0	0.00	3	59.80	59.60	-3	17,397	-0.02%
2022/05/13	1.1	58.90	0	0.00	59.10	1.1	18,237	0.01%
2022/05/12	0	0.00	20	57.60	57.50	-20	18,911	-0.11%
2022/05/10	0	0.00	1.2	56.38	58.90	-1.2	20,231	-0.01%
2022/05/09	4.2	57.47	5	58.12	57.10	-0.8	21,633	0.00%
2022/05/06	2	59.95	50	59.30	60.80	-48	22,152	-0.22%
2022/05/05	0	0.00	3	61.13	60.60	-3	22,940	-0.01%
2022/05/04	3.1	59.77	10	60.60	59.60	-7	23,710	-0.03%
2022/05/03	1	60.40	13	60.05	60.50	-12	24,349	-0.05%
2022/04/29	30	58.90	0	0.00	58.70	30	25,173	0.12%
2022/04/28	1	59.00	23	58.92	58.90	-22	25,896	-0.08%
2022/04/27	0	0.00	2	57.45	57.90	-2	27,075	-0.01%
2022/04/26	30	59.50	32	60.06	59.20	-2	28,268	-0.01%
2022/04/25	5	60.50	3	59.77	59.10	2	29,290	0.01%
2022/04/22	52	61.91	50	62.76	62.10	2	30,060	0.01%
2022/04/21	0	0.00	10	62.10	62.10	-10	30,703	-0.03%
2022/04/20	1	62.30	1	62.40	62.10	0	31,446	0.00%
2022/04/19	3	62.67	0	0.00	62.40	3	32,364	0.01%
2022/04/18	160	62.40	1	63.10	62.30	159	33,514	0.47%	大買/鉅額交易
2022/04/15	5	63.00	1	63.40	62.90	4	34,592	0.01%
2022/04/12	1	64.70	0	0.00	64.80	1	36,756	0.00%
2022/04/11	9	65.22	3	65.60	65.50	6	36,704	0.02%
2022/04/07	53	69.37	0	0.00	68.40	53	36,448	0.15%
2022/04/06	2	70.00	5	70.32	70.40	-3	36,319	-0.01%
2022/04/01	1	70.70	0	0.00	71.20	1	36,277	0.00%
2022/03/31	2	71.80	2	71.75	71.50	0	36,243	0.00%
2022/03/30	9	72.97	3	72.60	72.20	6	36,175	0.02%
2022/03/29	9	73.61	54	73.70	73.90	-45	35,984	-0.13%
2022/03/28	20	69.20	2	69.40	69.80	18	35,529	0.05%
2022/03/25	94	71.35	36.1	70.50	70.70	57.9	35,455	0.16%
2022/03/24	31	71.67	1	71.20	72.10	30	35,367	0.08%
2022/03/23	1	72.30	2	72.10	71.60	-1	35,323	0.00%
2022/03/22	1	71.70	1	72.40	71.80	0	35,238	0.00%
2022/03/21	41	72.01	16	72.04	72.30	25	35,157	0.07%
2022/03/18	7	71.96	6	70.75	71.80	1	35,096	0.00%
2022/03/17	3.2	71.41	54	71.05	71.60	-50.8	34,960	-0.15%
2022/03/16	52	69.22	51	68.82	68.50	1	34,790	0.00%
2022/03/15	54	68.90	51	69.19	69.40	3	34,637	0.01%
2022/03/14	52	71.25	54	72.16	71.20	-2	34,394	-0.01%
2022/03/11	72	70.93	53	71.86	71.10	19	34,263	0.06%
2022/03/10	8	71.28	4	71.20	71.00	4	34,145	0.01%
2022/03/09	1	70.20	0	0.00	69.90	1	33,836	0.00%
2022/03/08	11	70.46	12	69.88	68.60	-1	33,819	0.00%
2022/03/07	11	70.98	6	71.60	71.30	5	33,300	0.02%
2022/03/04	100.1	75.77	15	74.65	74.30	85.1	32,853	0.26%
2022/03/03	14	78.81	51	79.40	78.70	-37	32,178	-0.11%
2022/03/02	52	78.27	10	77.54	78.50	42	31,991	0.13%
2022/03/01	27	79.09	59	79.77	80.10	-32	31,546	-0.10%
2022/02/25	184	81.03	8	81.25	79.00	176	30,972	0.57%	大買/鉅額交易
2022/02/24	45	86.08	8	87.63	85.80	37	29,671	0.12%
2022/02/23	8	89.11	2	89.25	90.30	6	29,280	0.02%
2022/02/22	10	88.14	7	88.03	86.90	3	28,803	0.01%
2022/02/21	15	88.87	8	89.28	88.40	7	27,971	0.03%
2022/02/18	7	90.16	10	89.90	90.30	-3	27,695	-0.01%
2022/02/17	21	91.83	1	92.00	92.00	20	27,061	0.07%
2022/02/16	108	94.76	54	93.78	91.80	54	26,492	0.20%	大買/
2022/02/15	43	97.03	21	99.12	95.30	22	25,583	0.09%
2022/02/14	23	96.52	3	99.33	100.00	20	25,125	0.08%
2022/02/11	26	101.42	12	101.03	100.00	14	24,836	0.06%
2022/02/10	22	101.09	10	102.10	101.00	12	24,267	0.05%
2022/02/09	9	99.59	51.5	100.46	103.50	-42.5	23,517	-0.18%
2022/02/08	6	93.68	8	94.98	94.80	-2	22,098	-0.01%
2022/02/07	16	94.71	28	93.29	93.40	-12	21,517	-0.06%
2022/01/26	8	90.98	7	87.07	90.00	1	20,715	0.00%
2022/01/25	29	88.55	8	88.03	86.60	21	20,009	0.10%
2022/01/24	9	91.62	10	91.97	90.80	-1	19,444	-0.01%
2022/01/21	4	94.30	8	93.18	91.80	-4	18,561	-0.02%
2022/01/20	3	96.50	3	95.93	96.50	0	17,831	0.00%
2022/01/19	7.4	95.27	7	95.37	95.90	0.4	16,595	0.00%
2022/01/18	3.2	93.84	5	94.30	91.60	-1.8	15,243	-0.01%
2022/01/17	10	92.64	8	92.39	94.20	2	14,151	0.01%
2022/01/14	31	88.68	6	88.18	88.00	25	13,253	0.19%
2022/01/13	27	90.47	1	89.10	88.60	26	12,515	0.21%
2022/01/12	0	0.00	2	96.30	92.70	-2	11,747	-0.02%
2022/01/11	11	93.89	6	93.98	92.70	5	10,845	0.05%
2022/01/10	20	92.43	31	91.59	94.20	-11	9,689	-0.11%
2022/01/07	22	88.73	188	89.45	89.10	-166	8,554	-1.94%	大賣/鉅額交易
2022/01/06	19	82.70	62	84.64	85.20	-43	7,408	-0.58%
2022/01/05	2	81.95	11	83.46	84.10	-9	6,874	-0.13%
2022/01/04	1	78.10	11	79.26	79.40	-10	6,190	-0.16%
2022/01/03	5	77.80	2.2	78.53	79.00	2.8	6,155	0.05%
2021/12/29	1	77.20	0	0.00	77.10	1	6,164	0.02%
2021/12/28	1	76.70	0	0.00	76.70	1	6,198	0.02%
2021/12/27	5	77.20	8	77.56	77.50	-3	6,224	-0.05%
2021/12/24	2	76.90	0	0.00	76.20	2	6,253	0.03%
2021/12/23	5.2	76.59	0	0.00	76.80	5.2	6,263	0.08%
2021/12/21	2	75.80	2	76.00	76.00	0	6,286	0.00%
2021/12/20	3	76.17	7	76.23	75.80	-4	6,313	-0.06%
2021/12/17	2	77.60	0	0.00	76.50	2	6,360	0.03%
2021/12/15	3	76.80	0	0.00	76.90	3	6,387	0.05%
2021/12/14	3	77.73	4	76.95	76.80	-1	6,431	-0.02%
2021/12/13	0	0.00	2	79.50	79.50	-2	6,391	-0.03%
2021/12/10	3	78.17	1	77.40	77.30	2	6,414	0.03%
2021/12/08	20	79.30	0	0.00	78.30	20	6,306	0.32%
2021/12/07	0	0.00	10	80.10	79.30	-10	6,251	-0.16%
2021/12/06	12	80.78	0	0.00	80.20	12	6,240	0.19%
2021/12/03	1	80.80	1	79.90	79.40	0	6,300	0.00%
2021/12/02	2	79.70	10	81.80	79.10	-8	6,285	-0.13%
2021/12/01	0	0.00	3	76.60	79.60	-3	6,132	-0.05%
2021/11/30	0	0.00	1	77.60	77.40	-1	6,133	-0.02%
2021/11/29	2	74.50	3	75.63	75.30	-1	6,152	-0.02%
2021/11/26	3	77.20	0	0.00	76.00	3	6,160	0.05%
2021/11/25	2	78.90	0.6	78.50	78.00	1.4	6,182	0.02%
2021/11/24	0	0.00	1.1	79.18	78.70	-1.1	6,157	-0.02%
2021/11/23	3	81.63	3	82.83	80.20	0	6,120	0.00%
2021/11/22	0	0.00	1	81.00	80.40	-1	5,966	-0.02%
2021/11/19	23	79.14	5	79.18	79.00	18	5,948	0.30%
2021/11/18	0	78.80	2	79.70	79.10	-2	6,018	-0.03%
2021/11/17	2	79.00	2	78.95	78.70	0	6,031	0.00%
2021/11/16	1	78.90	6.5	78.15	77.30	-5.5	6,117	-0.09%
2021/11/15	2	77.60	5	77.80	77.50	-3	6,384	-0.05%
2021/11/12	1	77.20	1	81.50	77.00	0	6,765	0.00%
2021/11/11	5	81.60	3	80.80	80.90	2	6,873	0.03%
2021/11/10	9	78.29	14	78.83	80.90	-5	6,888	-0.07%
2021/11/09	0.5	76.00	0	0.00	75.90	0.5	7,171	0.01%
2021/11/08	3	74.83	8	76.41	76.60	-5	7,199	-0.07%
2021/11/05	1	76.80	1	77.00	76.90	0	7,218	0.00%
2021/11/04	0	0.00	1.6	76.94	76.50	-1.6	7,294	-0.02%
2021/11/03	0	75.90	1	76.20	76.10	-1	7,374	-0.01%
2021/11/02	3	75.13	0	0.00	74.80	3	7,505	0.04%
2021/11/01	1	76.20	18	75.83	76.80	-17	7,560	-0.23%
2021/10/29	0	73.20	0	0.00	73.00	0	7,549	0.00%
2021/10/27	0	72.80	0	0.00	72.90	0	7,781	0.00%
2021/10/26	0	0.00	1	72.50	71.60	-1	8,181	-0.01%
2021/10/25	0	0.00	1	71.90	72.80	-1	8,451	-0.01%
2021/10/22	0	0.00	10	72.80	72.60	-10	8,606	-0.12%
2021/10/21	1	72.60	0	0.00	71.80	1	8,948	0.01%
2021/10/19	0	0.00	12.3	71.44	72.50	-12.3	9,722	-0.13%
2021/10/18	0	70.10	0	0.00	70.20	0	9,712	0.00%
2021/10/14	0	0.00	1	67.60	67.50	-1	9,735	-0.01%
2021/10/08	0	69.40	0	0.00	69.40	0	9,755	0.00%
2021/10/07	1	67.90	2	69.00	69.00	-1	9,784	-0.01%
2021/10/01	0	69.00	0	0.00	68.10	0	9,712	0.00%
2021/09/29	1	69.90	0	0.00	70.00	1	9,686	0.01%
2021/09/27	0	0.00	10	72.30	72.30	-10	9,687	-0.10%
2021/09/24	1	72.40	6	71.80	72.40	-5	9,693	-0.05%
2021/09/23	3	69.70	0	0.00	69.60	3	9,649	0.03%
2021/09/22	3	69.63	2	69.80	69.80	1	9,632	0.01%
2021/09/17	3	70.33	0	0.00	71.80	3	9,625	0.03%
2021/09/16	2	72.00	1	71.60	71.10	1	9,620	0.01%
2021/09/15	0	0.00	10	73.70	71.80	-10	9,620	-0.10%
2021/09/14	0	0.00	1	73.20	73.80	-1	9,572	-0.01%
2021/09/13	2	73.90	2	73.10	73.10	0	9,618	0.00%
2021/09/10	21	72.84	0	0.00	73.80	21	9,745	0.22%
2021/09/09	0	0.00	9	72.40	72.80	-9	9,923	-0.09%
2021/09/08	7	73.01	2	72.00	72.00	5	10,010	0.05%
2021/09/07	23	74.23	4	74.30	74.30	19	9,933	0.19%
2021/09/06	5	74.94	2	74.35	74.20	3	9,903	0.03%
2021/09/03	3	76.63	13	76.68	76.60	-10	9,837	-0.10%
2021/09/02	0	0.00	21	78.61	76.80	-21	9,771	-0.21%
2021/09/01	1	78.19	19	77.49	78.30	-18	9,711	-0.19%
2021/08/31	2	77.55	3	77.43	77.30	-1	9,659	-0.01%
2021/08/30	1	75.80	1	76.80	76.30	0	9,577	0.00%
2021/08/27	3	75.13	4	76.15	76.10	-1	9,578	-0.01%
2021/08/26	4	75.78	1	75.20	75.20	3	9,574	0.03%
2021/08/25	1	76.20	3	76.20	76.50	-2	9,540	-0.02%
2021/08/24	12	74.58	3	74.37	73.90	9	9,429	0.10%
2021/08/23	9	74.60	2	75.10	75.70	7	9,357	0.07%
2021/08/20	4	74.03	0	0.00	73.30	4	9,330	0.04%
2021/08/19	10	77.89	4	76.13	74.90	6	9,186	0.07%
2021/08/18	3	79.97	4	80.60	81.20	-1	8,892	-0.01%
2021/08/17	8	84.07	17	84.01	84.00	-9	8,497	-0.11%
2021/08/16	6	82.24	22	81.94	83.90	-16	8,034	-0.20%
2021/08/13	8	81.33	41	83.44	81.40	-33	7,646	-0.43%
2021/08/10	4	76.83	2	74.85	74.90	2	7,179	0.03%
2021/08/09	9	78.42	4	79.30	77.40	5	7,331	0.07%
2021/08/06	2	80.75	2	80.80	80.80	0	7,261	0.00%
2021/08/05	2	84.45	10	84.40	84.00	-8	7,248	-0.11%
2021/08/04	0	0.00	11	83.41	84.40	-11	7,301	-0.15%
2021/08/03	0	0.00	10	84.29	83.50	-10	7,288	-0.14%
2021/08/02	2	83.90	4	83.65	84.30	-2	7,256	-0.03%
2021/07/30	7	85.04	19	84.44	82.00	-12	7,091	-0.17%
2021/07/29	12	83.45	7	83.51	83.80	5	6,713	0.07%
2021/07/27	12	83.77	20	82.47	81.70	-8	6,537	-0.12%
2021/07/26	9	81.72	22	81.06	82.30	-13	6,339	-0.21%
2021/07/23	1	79.00	15	82.03	80.20	-14	6,147	-0.23%
2021/07/22	2	75.20	2	74.70	75.20	0	5,639	0.00%
2021/07/21	0	0.00	2	71.20	71.20	-2	5,646	-0.04%
2021/07/20	2	73.60	1	72.10	72.10	1	5,685	0.02%
2021/07/19	0	0.00	2	75.10	74.80	-2	5,711	-0.04%
2021/07/16	2	76.70	1	76.10	76.00	1	5,860	0.02%
2021/07/15	2	76.00	2	76.00	76.00	0	6,155	0.00%
2021/07/14	20	77.50	0	0.00	75.90	20	6,469	0.31%
2021/07/13	1	78.90	2	78.30	77.50	-1	6,575	-0.02%
2021/07/12	0	0.00	4	78.40	78.30	-4	6,607	-0.06%
2021/07/09	22	77.06	2	76.65	76.30	20	6,595	0.30%
2021/07/08	3	77.30	0	0.00	77.10	3	6,723	0.04%
2021/07/07	2	78.00	10	77.90	77.00	-8	6,822	-0.12%
2021/07/06	2	78.25	1	78.00	78.00	1	6,965	0.01%
2021/07/05	1	78.90	2	79.20	79.10	-1	7,200	-0.01%
2021/07/02	2	77.00	2	78.20	77.80	0	7,272	0.00%
2021/07/01	2	78.70	0.3	78.30	76.70	1.7	7,342	0.02%
2021/06/29	2	78.20	2	77.50	77.50	0	7,484	0.00%
2021/06/28	4	78.75	2	78.20	78.20	2	7,517	0.03%
2021/06/25	1	79.80	3	79.60	79.60	-2	7,529	-0.03%
2021/06/24	0	0.00	1	80.20	79.70	-1	7,529	-0.01%
2021/06/23	0	0.00	1	79.40	79.40	-1	7,520	-0.01%
2021/06/22	3	80.07	1	79.00	79.40	2	7,527	0.03%
2021/06/21	1	78.30	2	80.50	79.70	-1	7,593	-0.01%
2021/06/18	5	80.64	11	79.85	78.20	-6	7,613	-0.08%
2021/06/17	3	78.70	13	77.08	80.00	-10	7,505	-0.13%
2021/06/16	2	77.20	2	76.60	76.60	0	7,592	0.00%
2021/06/11	2	75.40	2	76.30	76.30	0	7,731	0.00%
2021/06/10	2	74.70	2	75.20	75.20	0	7,783	0.00%
2021/06/08	2	76.80	2	76.10	76.10	0	7,877	0.00%
2021/06/07	2	76.20	4	76.85	77.00	-2	7,884	-0.03%
2021/05/31	0	0.00	10	75.90	75.50	-10	8,555	-0.12%
2021/05/28	1	76.00	0	0.00	76.00	1	9,043	0.01%
2021/05/26	0	0.00	7	72.90	73.10	-7	9,156	-0.08%
2021/05/25	0	0.00	11	70.85	70.80	-11	9,256	-0.12%
2021/05/24	0	0.00	20	70.35	70.90	-20	9,310	-0.21%
2021/05/21	2	69.30	4	69.50	69.30	-2	9,384	-0.02%
2021/05/20	2	67.00	20	69.00	69.10	-18	9,449	-0.19%
2021/05/18	0	0.00	22	67.56	68.20	-22	9,433	-0.23%
2021/05/17	0	0.00	31	65.71	64.80	-31	9,396	-0.33%
2021/05/14	14	62.98	0	0.00	61.80	14	9,156	0.15%
2021/05/13	73	62.00	8	58.70	61.80	65	9,102	0.71%
2021/05/12	3	64.10	0	0.00	64.20	3	9,007	0.03%
2021/05/11	13	72.62	2	71.20	71.20	11	8,858	0.12%
2021/05/10	20	74.90	5	75.50	76.30	15	8,857	0.17%
2021/05/07	7	74.00	5	74.60	74.90	2	8,907	0.02%
2021/05/06	3	72.40	0	0.00	72.90	3	9,028	0.03%
2021/05/05	14	72.15	1	72.20	72.00	13	9,040	0.14%
2021/05/04	9	76.16	0	0.00	73.00	9	9,100	0.10%
2021/05/03	10	79.38	1	79.60	77.90	9	9,052	0.10%
2021/04/29	10	81.02	11	80.98	80.80	-1	9,174	-0.01%
2021/04/28	11	81.45	2	81.30	81.30	9	9,278	0.10%
2021/04/27	25	82.08	5	81.80	81.70	20	9,791	0.20%
2021/04/26	39	82.57	5	82.10	82.10	34	9,888	0.34%
2021/04/23	12	82.87	0	0.00	82.70	12	9,983	0.12%
2021/04/22	13	83.99	10	83.30	82.30	3	10,015	0.03%
2021/04/21	14	83.77	14	85.36	83.40	0	9,934	0.00%
2021/04/20	7	86.11	8	86.51	86.00	-1	9,803	-0.01%
2021/04/19	5	83.69	9	83.74	84.00	-4	9,789	-0.04%
2021/04/16	8	82.18	2	81.90	81.90	6	9,788	0.06%
2021/04/15	7	81.60	4	82.10	82.20	3	9,946	0.03%
2021/04/14	4	81.63	3	82.23	81.20	1	10,053	0.01%
2021/04/13	37	82.30	15	82.15	81.60	22	10,045	0.22%
2021/04/12	6	84.05	1	82.30	82.30	5	10,087	0.05%
2021/04/09	2	84.15	5	84.06	83.60	-3	10,053	-0.03%
2021/04/08	7.1	83.28	13	83.15	82.90	-5.9	9,934	-0.06%
2021/04/07	10	83.40	18	82.73	82.70	-8	9,982	-0.08%
2021/04/06	0	0.00	2.5	82.90	82.90	-2.5	10,037	-0.03%
2021/04/01	22	82.02	2	81.70	81.70	20	10,090	0.20%
2021/03/31	23.1	82.91	4	82.20	82.10	19.1	10,134	0.19%
2021/03/30	25	83.48	2	83.20	83.00	23	10,210	0.23%
2021/03/29	3	84.30	0	0.00	83.50	3	10,311	0.03%
2021/03/26	2.2	83.39	22	83.85	84.30	-19.8	10,426	-0.19%
2021/03/25	22	83.10	2	83.00	83.00	20	10,576	0.19%
2021/03/24	3	84.17	0	0.00	83.10	3	10,717	0.03%
2021/03/23	3.1	85.95	11.1	84.40	84.10	-8	10,757	-0.07%
2021/03/22	27	83.76	5	84.22	84.50	22	10,753	0.20%
2021/03/19	3	83.90	5	83.76	83.70	-2	10,853	-0.02%
2021/03/18	7	85.60	4	86.12	85.70	3	10,791	0.03%
2021/03/17	5	85.24	13	84.95	84.80	-8	10,871	-0.07%
2021/03/16	2	85.00	12	84.67	85.00	-10	10,968	-0.09%
2021/03/15	3	84.07	3	84.90	84.70	0	11,109	0.00%
2021/03/12	22	83.81	2	83.70	83.70	20	11,217	0.18%
2021/03/11	5	83.08	2	83.80	83.80	3	11,408	0.03%
2021/03/10	2	82.70	3	82.50	82.50	-1	11,617	-0.01%
2021/03/09	11	82.16	3	82.37	82.30	8	11,808	0.07%
2021/03/08	34	84.87	2	83.10	83.10	32	11,923	0.27%
2021/03/05	4	87.10	0	0.00	86.00	4	11,813	0.03%
2021/03/04	28	88.81	32	89.23	88.00	-4	11,800	-0.03%
2021/03/03	43	87.97	42	88.49	86.90	1	11,497	0.01%
2021/03/02	2	85.50	1	84.70	84.70	1	10,728	0.01%
2021/02/26	5	84.74	2	85.00	85.80	3	10,785	0.03%
2021/02/25	2	86.00	7.5	86.06	86.10	-5.5	10,882	-0.05%
2021/02/24	0	0.00	2	85.60	85.50	-2	10,861	-0.02%
2021/02/23	6	85.42	2	85.45	85.50	4	10,941	0.04%
2021/02/22	10	85.76	10	86.31	85.20	0	11,050	0.00%
2021/02/19	2	84.65	1	84.60	84.00	1	11,093	0.01%
2021/02/18	7	83.97	12	84.07	83.80	-5	11,244	-0.04%
2021/02/17	2	81.25	5	83.16	84.20	-3	11,427	-0.03%
2021/02/05	4	80.50	2	80.60	80.60	2	11,468	0.02%
2021/02/04	3.5	80.51	3	80.17	80.00	0.5	11,811	0.00%
2021/02/03	58	80.63	5	80.68	80.40	53	12,214	0.43%
2021/02/02	27	80.94	3	81.60	81.20	24	12,580	0.19%
2021/02/01	49	80.88	3	81.47	80.80	46	12,892	0.36%
2021/01/29	3	83.17	7	82.81	82.50	-4	13,188	-0.03%
2021/01/28	2	83.25	2	83.10	83.10	0	13,491	0.00%
2021/01/27	5	83.80	15	84.03	84.90	-10	13,657	-0.07%
2021/01/26	2	86.20	0	0.00	83.80	2	14,290	0.01%
2021/01/25	2	87.40	2	86.20	86.20	0	14,724	0.00%
2021/01/22	25	87.33	26	87.90	88.30	-1	15,040	-0.01%
2021/01/21	0	0.00	6	86.25	85.20	-6	14,644	-0.04%
2021/01/20	23	86.24	36	86.38	85.00	-13	14,981	-0.09%
2021/01/19	4	83.30	8	83.55	84.00	-4	12,243	-0.03%
2021/01/18	11	81.97	29	82.03	82.30	-18	12,257	-0.15%
2021/01/15	2	81.85	1	80.20	79.90	1	12,353	0.01%
2021/01/14	2	81.25	2	82.00	82.30	0	13,122	0.00%
2021/01/13	2	80.70	11	80.69	80.50	-9	14,496	-0.06%
2021/01/12	72	79.80	29	79.52	77.40	43	15,443	0.28%
2021/01/11	11	82.88	8	82.80	82.80	3	13,101	0.02%
2021/01/08	16.2	84.77	12	85.23	84.50	4.2	15,124	0.03%