富采 (3714)-合庫-彰化券商分點個股進出

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

富采

(3714)

可現股當沖

股價
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－合庫-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	46.30	0	0.00	45.10	1	3,014	0.03%
2024/05/29	3	47.95	0	0.00	47.00	3	2,972	0.10%
2024/05/28	0	0.00	12	48.49	48.40	-12	2,912	-0.41%
2024/05/27	1	44.10	0	0.00	44.35	1	2,712	0.04%
2024/05/21	0	0.00	1	45.40	45.80	-1	2,623	-0.04%
2024/05/20	0	0.00	3	44.72	45.10	-3	2,577	-0.12%
2024/05/16	1	44.35	7	44.17	44.35	-6	2,553	-0.23%
2024/05/06	0	0.00	4	43.71	43.30	-4	2,390	-0.17%
2024/05/03	0	0.00	4	43.10	42.60	-4	2,330	-0.17%
2024/05/02	0	0.00	1	43.05	43.20	-1	2,301	-0.04%
2024/04/30	2	42.63	0	0.00	42.85	2	2,285	0.09%
2024/04/29	2	42.50	8	42.26	42.90	-6	2,278	-0.26%
2024/04/26	1	41.10	5	41.52	41.15	-4	2,234	-0.18%
2024/04/25	0	0.00	7	40.30	40.40	-7	2,153	-0.33%
2024/04/24	0	0.00	1.8	40.06	40.30	-1.8	2,143	-0.08%
2024/04/22	0	0.00	2	39.80	39.50	-2	2,200	-0.09%
2024/04/19	0.4	38.50	0	0.00	38.55	0.4	2,174	0.02%
2024/04/18	1	39.80	0	0.00	39.75	1	2,148	0.05%
2024/04/17	0	0.00	5	39.00	39.40	-5	2,144	-0.23%
2024/04/16	1	39.00	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0	0.00	2	40.40	40.20	-2	2,150	-0.09%
2024/04/12	11	39.99	0	0.00	40.10	11	2,277	0.48%
2024/04/11	8	40.16	0	0.00	40.60	8	2,264	0.35%
2024/04/03	2	38.50	0	0.00	38.60	2	2,164	0.09%
2024/03/29	6.4	38.31	0	0.00	38.30	6.4	2,202	0.29%
2024/03/28	3	38.67	0	0.00	38.65	3	2,226	0.13%
2024/03/26	3.4	38.72	0	0.00	38.60	3.4	2,198	0.15%
2024/03/22	1	39.90	0	0.00	40.05	1	2,130	0.05%
2024/03/21	0	40.30	2	40.35	40.25	-2	2,121	-0.09%
2024/03/20	11	39.95	0	0.00	39.90	11	2,123	0.52%
2024/03/19	3.1	40.17	0	0.00	39.90	3.1	2,111	0.14%
2024/03/18	2	40.00	0	0.00	40.00	2	2,096	0.10%
2024/03/14	2.4	39.98	0	0.00	39.90	2.4	2,045	0.11%
2024/03/13	1.4	40.34	0	0.00	40.20	1.4	2,022	0.07%
2024/03/12	0.2	41.00	0	0.00	41.00	0.2	2,006	0.01%
2024/03/08	22.7	40.01	0	0.00	40.15	22.7	1,979	1.15%
2024/03/07	17.7	40.99	0	0.00	40.95	17.7	1,919	0.92%
2024/03/06	20	41.95	0	0.00	41.95	20	1,868	1.07%
2024/03/05	0	0.00	1	42.20	42.35	-1	1,845	-0.05%
2024/03/04	11.4	41.59	0	0.00	41.50	11.4	1,815	0.63%
2024/03/01	2.4	42.17	0	0.00	42.00	2.4	1,773	0.13%
2024/02/29	0.4	42.85	0	0.00	42.90	0.4	1,732	0.02%
2024/02/27	0.3	43.30	0	0.00	43.00	0.3	1,707	0.02%
2024/02/26	1	43.40	0	0.00	43.45	1	1,700	0.06%
2024/02/23	1	44.45	0.5	44.66	44.30	0.5	1,672	0.03%
2024/02/22	0	44.80	2	45.30	44.95	-2	1,673	-0.12%
2024/02/20	1	44.85	0	0.00	44.75	1	1,667	0.06%
2024/02/19	0	0.00	7.6	45.20	45.10	-7.6	1,666	-0.46%
2024/02/15	0	0.00	1	43.20	43.35	-1	1,639	-0.06%
2024/02/05	2	41.95	0	0.00	41.95	2	1,596	0.13%
2024/01/30	0.3	42.15	0	0.00	42.00	0.3	1,569	0.02%
2024/01/29	1	42.70	7	42.60	42.60	-6	1,565	-0.38%
2024/01/26	0	0.00	1	42.95	42.95	-1	1,570	-0.06%
2024/01/25	2	43.70	0	0.00	43.40	2	1,583	0.13%
2024/01/24	0	0.00	4	43.76	43.75	-4	1,637	-0.24%
2024/01/23	2	42.80	1	43.45	42.85	1	1,631	0.06%
2024/01/22	4	41.43	3	42.40	42.60	1	1,614	0.06%
2024/01/19	1	42.95	0	0.00	43.05	1	1,569	0.06%
2024/01/17	42.3	42.82	0	43.45	42.60	42.3	1,551	2.73%
2024/01/16	22.3	43.42	0	0.00	43.65	22.3	1,514	1.47%
2024/01/12	1	44.50	0	0.00	44.35	1	1,491	0.07%
2024/01/11	0	0.00	1	45.15	45.05	-1	1,498	-0.07%
2024/01/10	2.3	44.73	0	0.00	44.50	2.3	1,561	0.15%
2024/01/09	1.4	46.03	0	0.00	45.25	1.4	1,551	0.09%
2024/01/08	2	46.75	10	47.66	46.60	-8	1,523	-0.53%
2024/01/05	0	0.00	3	45.30	45.60	-3	1,389	-0.22%
2024/01/04	1	44.70	0	0.00	44.70	1	1,385	0.07%
2023/12/28	0	0.00	1	46.25	46.15	-1	1,391	-0.07%
2023/12/27	1	46.45	1	46.50	46.25	0	1,379	0.00%
2023/12/26	1	46.10	4	45.87	46.10	-3	1,356	-0.22%
2023/12/25	2	45.65	3	45.47	45.60	-1	1,334	-0.07%
2023/12/20	2	43.63	0	0.00	43.65	2	1,283	0.16%
2023/12/19	3	43.72	0	0.00	43.40	3	1,278	0.23%
2023/12/18	1	44.80	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	45.60	0	0.00	45.35	0	1,268	0.00%
2023/12/14	0	0.00	1	45.60	45.20	-1	1,257	-0.08%
2023/12/13	0	0.00	1	44.65	44.70	-1	1,247	-0.08%
2023/12/12	1	44.15	0	0.00	44.25	1	1,256	0.08%
2023/12/08	0	0.00	1	44.95	44.60	-1	1,272	-0.08%
2023/12/07	1	44.35	0	0.00	44.25	1	1,277	0.08%
2023/12/06	1	44.90	0	0.00	44.95	1	1,274	0.08%
2023/12/05	2	45.38	0	0.00	45.15	2	1,270	0.16%
2023/12/04	0	0.00	1	46.05	45.60	-1	1,269	-0.08%
2023/11/30	0	0.00	1	45.85	45.85	-1	1,280	-0.08%
2023/11/28	0	0.00	1	45.70	45.75	-1	1,292	-0.08%
2023/11/23	0	0.00	2	46.00	45.35	-2	1,285	-0.16%
2023/11/22	0	0.00	1	45.00	45.15	-1	1,267	-0.08%
2023/11/20	0	0.00	1	45.50	45.05	-1	1,259	-0.08%
2023/11/17	0	0.00	1	44.85	44.70	-1	1,245	-0.08%
2023/11/15	0	0.00	1	44.65	44.55	-1	1,253	-0.08%
2023/11/10	1	43.00	2	42.85	42.65	-1	1,257	-0.08%
2023/11/06	2	43.95	0	0.00	43.65	2	1,361	0.15%
2023/11/03	0	0.00	1	43.15	43.65	-1	1,361	-0.07%
2023/11/02	1	43.00	1	42.95	42.85	0	1,400	0.00%
2023/11/01	1	42.40	2	43.48	42.25	-1	1,415	-0.07%
2023/10/30	0.2	41.85	0	0.00	41.70	0.2	1,444	0.01%
2023/10/27	2	41.88	2	41.75	41.65	0	1,575	0.00%
2023/10/20	3	41.68	1	42.00	41.90	2	1,639	0.12%
2023/10/19	0.5	42.60	0	0.00	42.35	0.5	1,649	0.03%
2023/10/18	1.5	42.36	0	0.00	43.40	1.5	1,650	0.09%
2023/10/16	1.3	43.11	0	0.00	43.00	1.3	1,599	0.08%
2023/10/12	0	0.00	1	44.00	43.80	-1	1,635	-0.06%
2023/10/06	1	43.75	0	0.00	43.70	1	1,664	0.06%
2023/10/05	0	0.00	2	43.90	43.90	-2	1,682	-0.12%
2023/10/04	2.2	42.82	0	0.00	42.85	2.2	1,694	0.13%
2023/10/02	1	44.35	0	0.00	44.15	1	1,720	0.06%
2023/09/26	2.3	44.41	0	0.00	44.40	2.3	1,788	0.13%
2023/09/21	3	44.93	0	0.00	44.60	3	1,810	0.17%
2023/09/18	0	0.00	6	46.97	46.60	-6	1,858	-0.32%
2023/09/14	0	0.00	1	46.70	46.70	-1	1,927	-0.05%
2023/09/06	6	46.52	7	47.16	46.30	-1	2,261	-0.04%
2023/09/01	0	0.00	2	46.78	46.70	-2	2,337	-0.09%
2023/08/30	1	45.85	2	45.78	45.80	-1	2,411	-0.04%
2023/08/28	2	44.60	1	44.65	44.60	1	2,465	0.04%
2023/08/22	0	0.00	2	44.65	44.40	-2	2,670	-0.07%
2023/08/21	3	44.80	0	0.00	44.65	3	2,670	0.11%
2023/08/16	22	44.64	0	0.00	44.70	22	2,684	0.82%
2023/08/15	3	45.20	1	45.60	45.20	2	2,670	0.07%
2023/08/14	6.4	45.42	0	0.00	45.25	6.4	2,674	0.24%
2023/08/11	5.2	46.53	2	46.90	46.60	3.2	2,659	0.12%
2023/08/10	8.3	47.05	0	0.00	46.85	8.3	2,652	0.31%
2023/08/09	4.2	47.98	0	0.00	48.00	4.2	2,636	0.16%
2023/08/08	7.3	48.30	0	0.00	48.10	7.3	2,635	0.28%
2023/08/07	3	48.65	1	49.50	49.20	2	2,614	0.08%
2023/08/04	5	49.78	1	50.50	49.80	4	2,602	0.15%
2023/08/02	4	50.40	1	51.30	50.80	3	2,582	0.12%
2023/08/01	7	52.09	14.3	52.36	51.60	-7.3	2,620	-0.28%
2023/07/31	4	50.01	1	49.80	49.45	3	2,515	0.12%
2023/07/28	3	49.45	0	0.00	49.55	3	2,500	0.12%
2023/07/27	1	49.75	3	49.83	49.95	-2	2,504	-0.08%
2023/07/26	2	49.00	0	0.00	48.80	2	2,499	0.08%
2023/07/25	0.3	48.55	0	0.00	48.50	0.3	2,515	0.01%
2023/07/24	3	48.60	0	0.00	48.45	3	2,521	0.12%
2023/07/21	1	49.35	0	0.00	49.15	1	2,528	0.04%
2023/07/20	0	0.00	1	50.30	49.95	-1	2,587	-0.04%
2023/07/19	1	49.15	0	0.00	49.10	1	2,594	0.04%
2023/07/18	0	0.00	1	49.60	49.50	-1	2,641	-0.04%
2023/07/17	1.1	48.73	0	0.00	50.50	1.1	2,696	0.04%
2023/07/14	8.2	48.96	0	0.00	48.90	8.2	2,714	0.30%
2023/07/12	5	49.15	1	49.50	49.05	4	2,810	0.14%
2023/07/10	5	49.15	1	49.05	49.00	4	2,904	0.14%
2023/07/07	12	49.51	0	0.00	49.45	12	2,932	0.41%
2023/07/06	7	50.74	0	0.00	50.30	7	2,992	0.23%
2023/07/05	2	51.40	0	0.00	51.10	2	2,980	0.07%
2023/07/04	1	51.50	0	0.00	51.40	1	2,987	0.03%
2023/06/29	5	51.30	0	0.00	51.40	5	3,105	0.16%
2023/06/28	5	51.20	0	0.00	51.20	5	3,222	0.16%
2023/06/27	10	52.01	0	0.00	51.50	10	3,327	0.30%
2023/06/26	2	53.20	2	53.10	53.10	0	3,678	0.00%
2023/06/21	1	53.00	18	53.99	53.10	-17	4,167	-0.41%
2023/06/20	3	53.40	0	0.00	53.10	3	4,202	0.07%
2023/06/19	3	54.00	5.3	53.72	53.80	-2.3	4,263	-0.05%
2023/06/16	0	0.00	19	52.23	52.20	-19	4,183	-0.45%
2023/06/15	0.3	51.80	0	0.00	51.70	0.3	4,154	0.01%
2023/06/14	3	52.73	4	53.53	52.40	-1	4,132	-0.02%
2023/06/13	0	0.00	2	52.90	53.00	-2	4,031	-0.05%
2023/06/12	1	52.10	0	0.00	51.90	1	4,001	0.02%
2023/06/08	2	52.55	0	0.00	52.40	2	3,997	0.05%
2023/06/07	0	0.00	0.3	53.10	53.00	-0.3	4,021	-0.01%
2023/06/05	0	0.00	21	52.85	52.60	-21	4,025	-0.52%
2023/06/02	1	51.50	2	51.90	51.40	-1	4,000	-0.02%
2023/06/01	2	51.60	0	0.00	51.60	2	4,083	0.05%
2023/05/31	1	51.40	0	0.00	51.20	1	4,171	0.02%
2023/05/30	1	52.30	3	51.54	51.70	-2	4,221	-0.05%
2023/05/29	0	0.00	3	50.05	49.90	-3	4,183	-0.07%
2023/05/26	0.1	49.20	0	0.00	49.30	0.1	4,208	0.00%
2023/05/24	1	49.60	26	49.70	49.70	-25	4,264	-0.59%
2023/05/23	15	49.35	11	49.59	49.55	4	4,253	0.09%
2023/05/22	0	0.00	1	49.45	49.40	-1	4,259	-0.02%
2023/05/19	20	48.40	31	48.70	48.60	-11	4,270	-0.26%
2023/05/18	11	48.26	3	48.43	48.45	8	4,275	0.19%
2023/05/17	0	0.00	8	48.02	48.35	-8	4,271	-0.19%
2023/05/16	0	0.00	2	47.38	47.60	-2	4,252	-0.05%
2023/05/15	4	46.63	0	0.00	46.55	4	4,249	0.09%
2023/05/11	2	46.53	0	0.00	46.65	2	4,283	0.05%
2023/05/10	1	47.40	0	0.00	47.40	1	4,273	0.02%
2023/05/09	1.4	47.52	1	47.75	47.65	0.4	4,302	0.01%
2023/05/08	18	47.75	2	48.00	47.60	16	4,328	0.37%
2023/05/05	10.3	49.11	0	0.00	49.05	10.3	4,276	0.24%
2023/05/04	5	49.25	10	49.70	49.60	-5	4,358	-0.11%
2023/05/03	17	49.45	5	49.55	49.50	12	4,427	0.27%
2023/05/02	1.2	49.87	2	50.20	50.10	-0.8	4,478	-0.02%
2023/04/27	5	49.16	0	0.00	49.35	5	4,492	0.11%
2023/04/26	0	0.00	5	49.35	49.50	-5	4,494	-0.11%
2023/04/25	2.7	49.96	0	0.00	49.70	2.7	4,496	0.06%
2023/04/24	0	0.00	10	51.80	51.60	-10	4,486	-0.22%
2023/04/21	3.1	52.21	0	0.00	51.00	3.1	4,586	0.07%
2023/04/20	11.1	52.46	0	0.00	52.30	11.1	4,709	0.24%
2023/04/18	4	53.93	0	0.00	53.90	4	4,725	0.08%
2023/04/17	2	53.80	1	53.70	53.90	1	4,702	0.02%
2023/04/13	1	54.00	0	0.00	53.00	1	4,615	0.02%
2023/04/12	7	53.49	1	53.60	53.80	6	4,575	0.13%
2023/04/11	0	0.00	0.2	53.80	54.20	-0.2	4,542	0.00%
2023/04/07	3	52.77	0	0.00	52.40	3	4,439	0.07%
2023/04/06	0.2	52.60	0	0.00	52.30	0.2	4,413	0.00%
2023/03/31	5	53.48	4	53.68	53.20	1	4,374	0.02%
2023/03/29	4	53.33	1	55.00	53.10	3	4,316	0.07%
2023/03/28	0	0.00	18	53.36	53.30	-18	4,231	-0.43%
2023/03/27	24	55.46	12	54.83	54.00	12	4,160	0.29%
2023/03/24	4	53.08	11.1	53.64	55.70	-7.1	3,841	-0.18%
2023/03/23	6	50.75	2	51.25	50.70	4	3,376	0.12%
2023/03/22	11	50.85	8	50.96	51.00	3	3,377	0.09%
2023/03/21	0	0.00	3	49.50	49.25	-3	3,369	-0.09%
2023/03/16	2	47.68	0	0.00	47.75	2	3,406	0.06%
2023/03/15	1	48.40	1	48.60	48.00	0	3,425	0.00%
2023/03/14	1	48.40	0.9	48.15	48.15	0.1	3,446	0.00%
2023/03/13	2	47.90	2	48.78	48.85	0	3,453	0.00%
2023/03/10	4.3	48.91	0	0.00	48.50	4.3	3,450	0.12%
2023/03/09	1	50.20	0	0.00	50.00	1	3,442	0.03%
2023/03/08	0	0.00	2.3	50.93	51.10	-2.3	3,450	-0.07%
2023/03/07	0	0.00	1	50.40	50.50	-1	3,408	-0.03%
2023/03/06	0	0.00	10	49.48	50.10	-10	3,385	-0.30%
2023/03/03	0	0.00	5	47.70	48.65	-5	3,309	-0.15%
2023/03/02	5	46.28	0	0.00	46.45	5	3,204	0.16%
2023/03/01	9	47.22	0	47.95	47.15	9	3,136	0.29%
2023/02/24	9	49.28	0	0.00	49.15	9	3,040	0.30%
2023/02/23	0	0.00	8	50.95	50.10	-8	3,013	-0.27%
2023/02/22	6	49.19	30.1	49.19	49.15	-24.1	2,991	-0.81%
2023/02/21	2	50.10	0	0.00	50.10	2	3,012	0.07%
2023/02/20	3	50.23	15	50.37	50.40	-12	3,075	-0.39%
2023/02/17	0	0.00	5	50.10	49.80	-5	3,135	-0.16%
2023/02/14	0	48.95	0	0.00	48.70	0	3,360	0.00%
2023/02/13	2	48.60	0	0.00	48.60	2	3,486	0.06%
2023/02/10	4	48.95	1	49.15	48.60	3	3,575	0.08%
2023/02/09	3	49.60	5	50.50	49.50	-2	3,584	-0.06%
2023/02/08	5	50.70	1	50.50	50.30	4	3,610	0.11%
2023/02/07	10	49.70	5	50.40	50.40	5	3,610	0.14%
2023/02/06	20	50.10	10	50.80	50.20	10	3,620	0.28%
2023/02/02	30	50.80	40	51.53	51.00	-10	3,538	-0.28%
2023/02/01	20	50.30	1.2	51.27	51.20	18.8	3,466	0.54%
2023/01/31	1	49.90	5	49.80	50.00	-4	3,418	-0.12%
2023/01/30	5	49.80	0	0.00	49.15	5	3,377	0.15%
2023/01/17	0	0.00	3	48.75	48.75	-3	3,342	-0.09%
2023/01/16	3	49.00	1	48.45	48.75	2	3,342	0.06%
2023/01/13	0	0.00	7	49.41	48.85	-7	3,331	-0.21%
2023/01/12	10	50.02	0	0.00	49.30	10	3,357	0.30%
2023/01/11	2	50.08	4.3	50.49	50.20	-2.3	3,330	-0.07%
2023/01/10	18	49.57	4.2	49.69	50.10	13.8	3,233	0.43%
2023/01/09	0	0.00	1	48.10	48.35	-1	3,069	-0.03%
2023/01/06	1	46.80	0	0.00	46.25	1	3,021	0.03%
2023/01/05	1	47.70	1.5	47.97	48.05	-0.5	3,003	-0.02%
2022/12/30	0	0.00	2	44.75	44.75	-2	2,972	-0.07%
2022/12/29	0.2	45.05	0	0.00	44.90	0.2	2,986	0.01%
2022/12/26	1	46.55	0	0.00	46.40	1	3,021	0.03%
2022/12/23	0	0.00	2	46.60	46.60	-2	3,058	-0.07%
2022/12/20	0.3	47.05	0	0.00	46.75	0.3	3,162	0.01%
2022/12/15	1	48.65	0	0.00	48.85	1	3,281	0.03%
2022/12/14	1	48.80	1.5	48.68	49.20	-0.5	3,271	-0.02%
2022/12/13	0	0.00	10	48.20	48.25	-10	3,195	-0.31%
2022/12/12	1	45.30	1	45.85	46.10	0	3,125	0.00%
2022/12/09	2	46.50	1	46.60	46.45	1	3,163	0.03%
2022/12/08	0	0.00	2	46.45	46.60	-2	3,139	-0.06%
2022/12/07	1	46.25	51	46.63	46.10	-50	3,151	-1.59%
2022/12/05	3	47.95	5	48.36	48.25	-2	3,117	-0.06%
2022/12/02	0	0.00	1	47.90	47.70	-1	3,101	-0.03%
2022/12/01	3	47.70	3	47.73	47.30	0	3,097	0.00%
2022/11/30	1	46.35	3.3	46.86	47.00	-2.3	3,108	-0.07%
2022/11/28	20	45.55	0	0.00	45.70	20	3,105	0.64%
2022/11/25	1	46.90	3	46.60	45.95	-2	3,133	-0.06%
2022/11/24	29	46.39	3	46.52	46.50	26	3,140	0.83%
2022/11/21	0	45.60	0	0.00	45.55	0	3,213	0.00%
2022/11/18	0	0.00	1	45.65	45.75	-1	3,220	-0.03%
2022/11/16	11	46.52	10	46.30	46.50	1	3,187	0.03%
2022/11/15	6	45.82	109	45.74	46.20	-103	3,176	-3.24%	大賣/鉅額交易
2022/11/14	2	45.70	0	0.00	46.00	2	3,231	0.06%
2022/11/11	0	0.00	2	45.33	44.95	-2	3,195	-0.06%
2022/11/10	1	44.10	2	44.45	44.45	-1	3,173	-0.03%
2022/11/09	1	43.75	17.2	44.06	44.25	-16.2	3,162	-0.51%
2022/11/08	1	43.60	3	43.93	42.95	-2	3,088	-0.06%
2022/11/07	3	40.83	3	41.77	41.65	0	3,075	0.00%
2022/11/04	15	41.42	0	0.00	41.55	15	3,092	0.49%
2022/11/03	3	42.35	0	0.00	42.30	3	3,067	0.10%
2022/11/02	0	0.00	8	42.59	42.45	-8	3,087	-0.26%
2022/10/28	1	41.10	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0	0.00	1	41.95	42.60	-1	3,166	-0.03%
2022/10/26	2	41.23	0	0.00	41.25	2	3,229	0.06%
2022/10/25	1	42.00	0	0.00	41.80	1	3,245	0.03%
2022/10/24	0	42.35	1	43.15	42.35	-1	3,269	-0.03%
2022/10/21	1	42.70	0	0.00	42.15	1	3,345	0.03%
2022/10/20	1	42.20	0	0.00	43.30	1	3,516	0.03%
2022/10/19	0	0.00	5	43.84	43.20	-5	3,842	-0.13%
2022/10/18	0	0.00	3	43.60	43.65	-3	3,831	-0.08%
2022/10/17	0	0.00	1	41.75	43.00	-1	3,842	-0.03%
2022/10/07	0	0.00	2	43.03	43.05	-2	3,897	-0.05%
2022/10/05	0	0.00	3	44.10	43.25	-3	3,915	-0.08%
2022/10/04	0	0.00	1	42.55	43.10	-1	3,920	-0.03%
2022/09/30	3	40.95	6	40.48	41.45	-3	3,944	-0.08%
2022/09/29	0	0.00	3	41.05	40.90	-3	3,985	-0.08%
2022/09/28	7	40.28	2	40.40	40.05	5	4,056	0.12%
2022/09/27	0	0.00	1	40.60	41.70	-1	4,059	-0.02%
2022/09/26	31.2	41.84	0	0.00	40.20	31.2	4,066	0.77%
2022/09/23	49.2	44.05	0	0.00	43.90	49.2	4,046	1.22%
2022/09/22	29	44.93	2	44.70	45.45	27	4,042	0.67%
2022/09/21	6	45.83	0	0.00	45.65	6	4,062	0.15%
2022/09/20	2	46.40	0	0.00	46.30	2	4,082	0.05%
2022/09/19	2	46.25	0	0.00	46.25	2	4,136	0.05%
2022/09/16	23.3	47.14	0	0.00	46.85	23.3	4,217	0.55%
2022/09/15	31	48.12	0	0.00	47.80	31	4,268	0.73%
2022/09/14	2	47.95	0	0.00	48.15	2	4,373	0.05%
2022/09/13	1	49.40	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	0.00	5	49.35	49.35	-5	4,608	-0.11%
2022/09/08	0	0.00	6	48.55	48.85	-6	4,719	-0.13%
2022/09/07	3	48.03	0	0.00	48.15	3	4,792	0.06%
2022/09/06	2	49.00	1	48.75	48.50	1	4,851	0.02%
2022/09/05	1	50.40	0	0.00	50.10	1	4,850	0.02%
2022/09/02	1	51.40	1	51.20	50.80	0	4,900	0.00%
2022/09/01	3	51.20	0	0.00	51.60	3	4,929	0.06%
2022/08/31	0	0.00	2	51.80	51.60	-2	4,911	-0.04%
2022/08/30	0	0.00	2	51.35	51.40	-2	4,966	-0.04%
2022/08/29	9	49.74	0	0.00	49.90	9	4,957	0.18%
2022/08/26	0	0.00	4	51.98	51.60	-4	4,968	-0.08%
2022/08/25	0	0.00	3	51.83	51.80	-3	5,039	-0.06%
2022/08/24	2	50.70	0	0.00	50.60	2	5,118	0.04%
2022/08/23	1	50.60	55	50.75	50.90	-54	5,206	-1.04%
2022/08/22	3	51.77	0	0.00	51.30	3	5,278	0.06%
2022/08/19	1	53.10	3.2	52.45	52.70	-2.2	5,298	-0.04%
2022/08/18	4	51.80	1	51.30	51.30	3	5,309	0.06%
2022/08/17	0	0.00	5	52.04	52.30	-5	5,316	-0.09%
2022/08/15	0	0.00	4.2	51.03	51.30	-4.2	5,343	-0.08%
2022/08/12	0	0.00	2.2	50.10	50.40	-2.2	5,469	-0.04%
2022/08/11	0	0.00	5	48.87	49.10	-5	5,628	-0.09%
2022/08/09	2	47.13	1	47.20	47.35	1	5,969	0.02%
2022/08/08	3	47.28	2	47.58	47.65	1	6,011	0.02%
2022/08/05	1	48.05	0	0.00	48.35	1	6,018	0.02%
2022/08/04	1	46.85	1	47.20	47.50	0	6,038	0.00%
2022/08/02	35.2	47.55	0	0.00	47.50	35.2	6,116	0.58%
2022/07/29	1	49.45	2	49.35	49.45	-1	6,219	-0.02%
2022/07/28	10.2	48.97	1	48.80	48.70	9.2	6,266	0.15%
2022/07/27	10	49.54	3	49.70	49.65	7	6,253	0.11%
2022/07/26	17	53.47	13	52.51	51.60	4	6,171	0.06%
2022/07/21	0	0.00	4.5	51.42	51.70	-4.5	6,093	-0.07%
2022/07/20	0	0.00	6	51.00	50.60	-6	6,118	-0.10%
2022/07/19	0	0.00	1	50.50	50.50	-1	6,239	-0.02%
2022/07/18	4	49.75	6.2	50.30	50.40	-2.2	6,351	-0.03%
2022/07/15	2	48.18	3	49.18	49.30	-1	6,377	-0.02%
2022/07/14	0	0.00	0.1	48.40	48.55	-0.1	6,424	0.00%
2022/07/13	0	0.00	1	47.70	47.35	-1	6,440	-0.02%
2022/07/12	10	46.55	0	46.45	46.10	10	6,520	0.15%
2022/07/07	0	0.00	21	46.55	47.85	-21	6,678	-0.31%
2022/07/06	3.3	46.41	0	0.00	45.65	3.3	6,726	0.05%
2022/07/01	7.4	49.70	3	48.35	47.55	4.4	6,997	0.06%
2022/06/30	2	50.60	0	0.00	50.70	2	6,946	0.03%
2022/06/29	0	0.00	0.3	52.80	52.60	-0.3	6,934	0.00%
2022/06/28	1	52.10	1	52.80	52.40	0	6,962	0.00%
2022/06/24	0	0.00	2	51.40	51.00	-2	7,542	-0.03%
2022/06/23	2	49.90	3	49.15	49.45	-1	7,530	-0.01%
2022/06/22	4.3	50.20	0	0.00	49.70	4.3	7,538	0.06%
2022/06/20	3.3	50.61	0	0.00	49.30	3.3	7,558	0.04%
2022/06/17	14	52.31	0	0.00	52.10	14	7,487	0.19%
2022/06/16	23.2	55.29	6	54.50	53.90	17.2	7,518	0.23%
2022/06/15	3	56.63	0	0.00	56.50	3	7,647	0.04%
2022/06/14	1	57.40	0	0.00	57.40	1	7,829	0.01%
2022/06/13	8.2	57.82	0	0.00	57.50	8.2	7,996	0.10%
2022/06/10	9	59.64	0	0.00	59.60	9	8,249	0.11%
2022/06/09	2	60.70	12	60.30	60.70	-10	8,367	-0.12%
2022/06/08	12.3	61.36	60	60.80	60.40	-47.7	8,512	-0.56%
2022/06/07	1	61.80	10	61.70	61.90	-9	8,811	-0.10%
2022/06/02	1	62.30	0	0.00	62.30	1	9,578	0.01%
2022/06/01	3	62.87	1	62.80	62.90	2	10,022	0.02%
2022/05/31	0	0.00	2	64.15	63.50	-2	10,685	-0.02%
2022/05/30	4	63.98	4	64.13	64.10	0	10,894	0.00%
2022/05/27	2	63.20	2	63.20	63.00	0	11,305	0.00%
2022/05/26	1	62.30	5	63.20	62.50	-4	11,909	-0.03%
2022/05/25	0	0.00	7	62.69	62.60	-7	13,324	-0.05%
2022/05/24	1	61.60	2	62.40	61.40	-1	13,840	-0.01%
2022/05/23	8	62.56	1	63.40	62.50	7	14,306	0.05%
2022/05/20	8	62.80	2	62.85	63.00	6	15,161	0.04%
2022/05/19	3	62.57	5	63.46	63.80	-2	15,365	-0.01%
2022/05/18	2	62.05	0	0.00	61.80	2	15,854	0.01%
2022/05/17	0	0.00	2.8	61.55	62.50	-2.8	16,321	-0.02%
2022/05/13	0	0.00	1	59.10	59.10	-1	18,237	-0.01%
2022/05/12	1	58.50	0	0.00	57.50	1	18,911	0.01%
2022/05/10	0	0.00	1	58.50	58.90	-1	20,231	0.00%
2022/05/09	1.1	59.02	1	57.50	57.10	0.1	21,633	0.00%
2022/05/06	1	59.70	1	60.70	60.80	0	22,152	0.00%
2022/05/05	1	60.30	1.3	61.23	60.60	-0.3	22,940	0.00%
2022/05/04	11	60.44	10	59.60	59.60	1	23,710	0.00%
2022/05/03	0	0.00	2	60.25	60.50	-2	24,349	-0.01%
2022/04/29	2	59.80	0	0.00	58.70	2	25,173	0.01%
2022/04/27	22.2	56.52	0	0.00	57.90	22.2	27,075	0.08%
2022/04/26	21	59.67	0	0.00	59.20	21	28,268	0.07%
2022/04/25	58.5	60.19	10	59.20	59.10	48.5	29,290	0.17%
2022/04/22	1	62.20	0	0.00	62.10	1	30,060	0.00%
2022/04/21	1	62.10	0	0.00	62.10	1	30,703	0.00%
2022/04/20	23	62.00	0	0.00	62.10	23	31,446	0.07%
2022/04/19	6	63.33	0	0.00	62.40	6	32,364	0.02%
2022/04/18	15.2	62.02	0	0.00	62.30	15.2	33,514	0.05%
2022/04/15	17.3	63.33	0	0.00	62.90	17.3	34,592	0.05%
2022/04/14	2.1	65.74	1	65.20	65.50	1.1	35,611	0.00%
2022/04/13	5	65.68	0	0.00	65.80	5	36,100	0.01%
2022/04/12	29	65.02	10	65.00	64.80	19	36,756	0.05%
2022/04/11	56	66.10	19	66.22	65.50	37	36,704	0.10%
2022/04/08	16	68.54	0.1	68.80	68.60	15.9	36,499	0.04%
2022/04/07	9	68.86	0	0.00	68.40	9	36,448	0.02%
2022/04/06	8	70.05	3	70.33	70.40	5	36,319	0.01%
2022/04/01	7	70.86	4	70.88	71.20	3	36,277	0.01%
2022/03/31	3	71.43	4	71.90	71.50	-1	36,243	0.00%
2022/03/30	14.1	72.72	11	72.83	72.20	3.1	36,175	0.01%
2022/03/29	18	73.68	21	73.84	73.90	-3	35,984	-0.01%
2022/03/28	3	69.50	3	69.53	69.80	0	35,529	0.00%
2022/03/25	3	70.60	0	0.00	70.70	3	35,455	0.01%
2022/03/24	2	71.90	13	72.19	72.10	-11	35,367	-0.03%
2022/03/23	4	71.83	31	72.09	71.60	-27	35,323	-0.08%
2022/03/22	2.1	71.62	2	71.60	71.80	0.1	35,238	0.00%
2022/03/21	2	72.10	1	72.30	72.30	1	35,157	0.00%
2022/03/18	3	70.40	2	71.50	71.80	1	35,096	0.00%
2022/03/16	8	68.99	2	68.75	68.50	6	34,790	0.02%
2022/03/15	21	68.66	6	69.23	69.40	15	34,637	0.04%
2022/03/14	4	71.73	1	71.30	71.20	3	34,394	0.01%
2022/03/11	7.2	71.55	4	71.75	71.10	3.2	34,263	0.01%
2022/03/10	10	71.03	5	71.00	71.00	5	34,145	0.01%
2022/03/09	2	69.45	0	0.00	69.90	2	33,836	0.01%
2022/03/08	42	70.20	3	69.00	68.60	39	33,819	0.12%
2022/03/07	24	71.93	12	72.18	71.30	12	33,300	0.04%
2022/03/04	17	75.79	18	75.60	74.30	-1	32,853	0.00%
2022/03/03	17	79.52	3	79.20	78.70	14	32,178	0.04%
2022/03/02	4	78.50	2	78.15	78.50	2	31,991	0.01%
2022/03/01	16.8	78.90	6	79.92	80.10	10.8	31,546	0.03%
2022/02/25	23	80.37	3	81.53	79.00	20	30,972	0.06%
2022/02/24	11.5	86.69	5	86.80	85.80	6.5	29,671	0.02%
2022/02/23	7	88.30	7	89.37	90.30	0	29,280	0.00%
2022/02/22	7	89.51	6	87.82	86.90	1	28,803	0.00%
2022/02/21	1.3	89.54	4	89.18	88.40	-2.7	27,971	-0.01%
2022/02/18	4	89.28	0	0.00	90.30	4	27,695	0.01%
2022/02/17	23	93.07	23	93.54	92.00	0	27,061	0.00%
2022/02/16	34	95.92	51	94.62	91.80	-17	26,492	-0.06%
2022/02/15	35	98.30	2	96.05	95.30	33	25,583	0.13%
2022/02/14	12	97.60	5.5	97.18	100.00	6.5	25,125	0.03%
2022/02/11	33	101.70	12.1	100.63	100.00	20.9	24,836	0.08%
2022/02/10	10	101.45	5	102.40	101.00	5	24,267	0.02%
2022/02/09	12	100.28	33	100.11	103.50	-21	23,517	-0.09%
2022/02/08	11	94.07	11	93.06	94.80	0	22,098	0.00%
2022/02/07	36	93.73	46	93.17	93.40	-10	21,517	-0.05%
2022/01/26	19	88.39	25	89.19	90.00	-6	20,715	-0.03%
2022/01/25	13	88.56	13	88.85	86.60	0	20,009	0.00%
2022/01/24	7	92.19	8	91.91	90.80	-1	19,444	-0.01%
2022/01/21	18	93.68	3	94.53	91.80	15	18,561	0.08%
2022/01/20	4	94.43	11	96.49	96.50	-7	17,831	-0.04%
2022/01/19	4	94.15	13	95.30	95.90	-9	16,595	-0.05%
2022/01/18	24	93.85	19.1	94.94	91.60	4.9	15,243	0.03%
2022/01/17	9	91.30	20	91.38	94.20	-11	14,151	-0.08%
2022/01/14	1	88.70	6	88.88	88.00	-5	13,253	-0.04%
2022/01/13	16	90.74	17	91.75	88.60	-1	12,515	-0.01%
2022/01/12	14	93.46	9.5	93.40	92.70	4.5	11,747	0.04%
2022/01/11	27	93.76	18.5	93.77	92.70	8.5	10,845	0.08%
2022/01/10	13	91.69	29.1	93.83	94.20	-16.1	9,689	-0.17%
2022/01/07	40	88.60	42	88.97	89.10	-2	8,554	-0.02%
2022/01/06	15	84.33	12	84.66	85.20	3	7,408	0.04%
2022/01/05	3	82.30	22.1	82.14	84.10	-19.1	6,874	-0.28%
2022/01/03	0	0.00	1	78.60	79.00	-1	6,155	-0.02%
2021/12/30	0	0.00	1.6	76.62	76.70	-1.6	6,102	-0.03%
2021/12/22	2	76.20	1	76.60	75.90	1	6,285	0.02%
2021/12/20	1	76.00	0	0.00	75.80	1	6,313	0.02%
2021/12/17	0	0.00	4	77.50	76.50	-4	6,360	-0.06%
2021/12/14	1.5	77.20	0	0.00	76.80	1.5	6,431	0.02%
2021/12/09	0	0.00	1	79.60	78.50	-1	6,350	-0.02%
2021/12/08	12	78.88	0	0.00	78.30	12	6,306	0.19%
2021/12/07	2	79.95	0	0.00	79.30	2	6,251	0.03%
2021/12/06	1	80.20	0	0.00	80.20	1	6,240	0.02%
2021/12/03	3	79.63	2	80.45	79.40	1	6,300	0.02%
2021/12/02	9	80.94	5	81.20	79.10	4	6,285	0.06%
2021/12/01	0	0.00	7	78.76	79.60	-7	6,132	-0.11%
2021/11/30	1	78.40	0	0.00	77.40	1	6,133	0.02%
2021/11/29	3	75.00	0	0.00	75.30	3	6,152	0.05%
2021/11/26	4	76.05	0	0.00	76.00	4	6,160	0.06%
2021/11/24	2	79.95	2.2	79.07	78.70	-0.2	6,157	0.00%
2021/11/23	5	81.18	5	81.14	80.20	0	6,120	0.00%
2021/11/22	1	80.90	30	80.95	80.40	-29	5,966	-0.49%
2021/11/19	10	79.50	0	0.00	79.00	10	5,948	0.17%
2021/11/18	1	79.60	3	79.70	79.10	-2	6,018	-0.03%
2021/11/17	0	0.00	3	78.50	78.70	-3	6,031	-0.05%
2021/11/16	3	77.30	5	78.76	77.30	-2	6,117	-0.03%
2021/11/15	1	77.70	4	78.18	77.50	-3	6,384	-0.05%
2021/11/12	9.4	78.85	4	80.55	77.00	5.4	6,765	0.08%
2021/11/11	3	79.70	4	80.08	80.90	-1	6,873	-0.01%
2021/11/10	2	79.50	15	79.27	80.90	-13	6,888	-0.19%
2021/11/09	0	0.00	10	76.10	75.90	-10	7,171	-0.14%
2021/11/08	10	76.50	48	75.03	76.60	-38	7,199	-0.53%
2021/11/05	6	77.15	9	76.98	76.90	-3	7,218	-0.04%
2021/11/04	1	76.80	2	77.35	76.50	-1	7,294	-0.01%
2021/11/01	3	76.50	2	76.15	76.80	1	7,560	0.01%
2021/10/29	2	73.10	0	0.00	73.00	2	7,549	0.03%
2021/10/28	0	0.00	1	74.00	73.10	-1	7,627	-0.01%
2021/10/27	3	73.10	0	0.00	72.90	3	7,781	0.04%
2021/10/19	1	71.80	2	72.60	72.50	-1	9,722	-0.01%
2021/10/14	1	67.50	0	0.00	67.50	1	9,735	0.01%
2021/10/12	1	67.90	0	0.00	67.90	1	9,755	0.01%
2021/10/07	0	0.00	2	68.70	69.00	-2	9,784	-0.02%
2021/10/06	2	65.95	0	0.00	67.00	2	9,789	0.02%
2021/10/04	3	67.10	0	0.00	67.10	3	9,757	0.03%
2021/10/01	12	68.95	0	0.00	68.10	12	9,712	0.12%
2021/09/30	0.1	71.00	0	0.00	71.00	0.1	9,687	0.00%
2021/09/29	1	69.80	0	0.00	70.00	1	9,686	0.01%
2021/09/27	0	0.00	40	72.70	72.30	-40	9,687	-0.41%
2021/09/23	1	69.80	2	70.20	69.60	-1	9,649	-0.01%
2021/09/22	2	70.00	0	0.00	69.80	2	9,632	0.02%
2021/09/17	2	71.70	0	0.00	71.80	2	9,625	0.02%
2021/09/16	2.2	71.05	0	0.00	71.10	2.2	9,620	0.02%
2021/09/09	1	72.60	3	72.40	72.80	-2	9,923	-0.02%
2021/09/08	4	72.08	7	72.26	72.00	-3	10,010	-0.03%
2021/09/07	2	74.40	0	0.00	74.30	2	9,933	0.02%
2021/09/06	1	74.30	1	75.00	74.20	0	9,903	0.00%
2021/09/03	1	77.10	0	0.00	76.60	1	9,837	0.01%
2021/08/31	2	76.90	0	0.00	77.30	2	9,659	0.02%
2021/08/30	3	76.53	0	0.00	76.30	3	9,577	0.03%
2021/08/27	40	75.45	2	76.10	76.10	38	9,578	0.40%
2021/08/26	1	76.90	0	0.00	75.20	1	9,574	0.01%
2021/08/25	4	75.33	1	75.60	76.50	3	9,540	0.03%
2021/08/24	7	74.56	0	0.00	73.90	7	9,429	0.07%
2021/08/23	2	74.60	1	75.70	75.70	1	9,357	0.01%
2021/08/20	9.3	73.52	6	73.88	73.30	3.3	9,330	0.04%
2021/08/19	13	76.44	1.6	76.57	74.90	11.4	9,186	0.12%
2021/08/18	12	81.15	1	82.00	81.20	11	8,892	0.12%
2021/08/17	6.5	84.25	9	84.26	84.00	-2.5	8,497	-0.03%
2021/08/16	11.1	82.63	16	82.79	83.90	-4.9	8,034	-0.06%
2021/08/13	6	81.55	26	82.88	81.40	-20	7,646	-0.26%
2021/08/12	2	75.50	0	0.00	76.00	2	7,064	0.03%
2021/08/11	7	74.09	1	74.30	73.90	6	7,098	0.08%
2021/08/10	12	75.00	0.5	74.88	74.90	11.5	7,179	0.16%
2021/08/09	0	0.00	1	77.50	77.40	-1	7,331	-0.01%
2021/08/06	7	81.13	4	81.23	80.80	3	7,261	0.04%
2021/08/05	5	84.86	7	85.07	84.00	-2	7,248	-0.03%
2021/08/04	0	0.00	3.1	84.68	84.40	-3.1	7,301	-0.04%
2021/08/03	13.1	83.84	1.9	83.25	83.50	11.2	7,288	0.15%
2021/08/02	3	83.33	133.1	83.66	84.30	-130.1	7,256	-1.79%	大賣/鉅額交易
2021/07/30	11	84.02	8	84.38	82.00	3	7,091	0.04%
2021/07/29	3	82.60	26	82.82	83.80	-23	6,713	-0.34%
2021/07/28	153	79.83	6	79.70	79.40	147	6,486	2.27%	大買/鉅額交易
2021/07/27	24	82.13	22	82.01	81.70	2	6,537	0.03%
2021/07/26	1.5	81.83	3	82.17	82.30	-1.5	6,339	-0.02%
2021/07/23	7	80.29	22.2	80.00	80.20	-15.2	6,147	-0.25%
2021/07/22	3	75.00	0	0.00	75.20	3	5,639	0.05%
2021/07/21	0	0.00	3	71.30	71.20	-3	5,646	-0.05%
2021/07/19	3	74.83	0	0.00	74.80	3	5,711	0.05%
2021/07/16	6	76.50	0	0.00	76.00	6	5,860	0.10%
2021/07/15	1	75.90	0	0.00	76.00	1	6,155	0.02%
2021/07/14	2	75.80	0	0.00	75.90	2	6,469	0.03%
2021/07/13	0	0.00	1	78.00	77.50	-1	6,575	-0.02%
2021/07/12	1	77.80	0	0.00	78.30	1	6,607	0.02%
2021/07/06	1	78.10	0	0.00	78.00	1	6,965	0.01%
2021/07/05	0	0.00	1	79.40	79.10	-1	7,200	-0.01%
2021/07/02	3	77.87	0	0.00	77.80	3	7,272	0.04%
2021/07/01	2	77.00	0	0.00	76.70	2	7,342	0.03%
2021/06/29	0	77.50	0	0.00	77.50	0	7,484	0.00%
2021/06/28	0	79.60	2	79.00	78.20	-2	7,517	-0.03%
2021/06/25	2	81.00	0	0.00	79.60	2	7,529	0.03%
2021/06/23	0	0.00	1	80.00	79.40	-1	7,520	-0.01%
2021/06/22	1	79.00	0	0.00	79.40	1	7,527	0.01%
2021/06/21	3	80.50	10	79.14	79.70	-7	7,593	-0.09%
2021/06/18	3	78.93	1	81.00	78.20	2	7,613	0.03%
2021/06/17	0	0.00	3	79.20	80.00	-3	7,505	-0.04%
2021/06/16	5	76.94	0	0.00	76.60	5	7,592	0.07%
2021/06/15	3	76.83	1	76.90	77.50	2	7,667	0.03%
2021/06/11	6	75.75	0	0.00	76.30	6	7,731	0.08%
2021/06/09	1	75.30	0	0.00	74.60	1	7,867	0.01%
2021/06/07	0	0.00	1	74.20	77.00	-1	7,884	-0.01%
2021/06/04	0	0.00	2.5	75.34	75.10	-2.5	7,892	-0.03%
2021/05/28	0	0.00	5	75.40	76.00	-5	9,043	-0.06%
2021/05/26	1	73.20	4	72.28	73.10	-3	9,156	-0.03%
2021/05/25	4	71.00	17	70.56	70.80	-13	9,256	-0.14%
2021/05/24	0	0.00	16	70.01	70.90	-16	9,310	-0.17%
2021/05/19	2	67.10	0	0.00	66.80	2	9,421	0.02%
2021/05/18	30	66.24	0	0.00	68.20	30	9,433	0.32%
2021/05/17	0	0.00	3.3	65.70	64.80	-3.3	9,396	-0.04%
2021/05/14	0.5	62.10	0	0.00	61.80	0.5	9,156	0.01%
2021/05/13	1	61.90	5	62.00	61.80	-4	9,102	-0.04%
2021/05/12	11	65.87	0	0.00	64.20	11	9,007	0.12%
2021/05/11	2.7	71.42	0.5	71.30	71.20	2.2	8,858	0.02%
2021/05/10	2	74.00	0.2	74.60	76.30	1.8	8,857	0.02%
2021/05/07	1	75.30	0	0.00	74.90	1	8,907	0.01%
2021/05/06	1	73.20	0	0.00	72.90	1	9,028	0.01%
2021/05/05	3.5	73.08	0	0.00	72.00	3.5	9,040	0.04%
2021/05/04	8	74.13	0	0.00	73.00	8	9,100	0.09%
2021/05/03	1.2	79.35	0	0.00	77.90	1.2	9,052	0.01%
2021/04/29	0	0.00	1	80.80	80.80	-1	9,174	-0.01%
2021/04/28	5	81.22	0	0.00	81.30	5	9,278	0.05%
2021/04/27	17	82.00	0	0.00	81.70	17	9,791	0.17%
2021/04/23	7.2	82.86	3	83.27	82.70	4.2	9,983	0.04%
2021/04/22	1.3	83.40	65	83.13	82.30	-63.7	10,015	-0.64%
2021/04/21	5	84.52	2	85.65	83.40	3	9,934	0.03%
2021/04/20	1	86.20	28.5	86.53	86.00	-27.5	9,803	-0.28%
2021/04/19	2	84.10	2	84.35	84.00	0	9,789	0.00%
2021/04/16	3	82.07	0	0.00	81.90	3	9,788	0.03%
2021/04/15	7	81.51	0	0.00	82.20	7	9,946	0.07%
2021/04/14	18	81.66	1	82.90	81.20	17	10,053	0.17%
2021/04/13	1	81.80	3	82.13	81.60	-2	10,045	-0.02%
2021/04/12	11	83.45	0	0.00	82.30	11	10,087	0.11%
2021/04/09	1	84.00	5	84.58	83.60	-4	10,053	-0.04%
2021/04/08	0.7	83.07	1	83.20	82.90	-0.3	9,934	0.00%
2021/04/07	1	82.70	1.5	82.90	82.70	-0.5	9,982	-0.01%
2021/04/06	5	82.90	2	82.95	82.90	3	10,037	0.03%
2021/04/01	3	81.63	0	0.00	81.70	3	10,090	0.03%
2021/03/31	1.3	82.68	0	0.00	82.10	1.3	10,134	0.01%
2021/03/30	5.2	83.16	0	0.00	83.00	5.2	10,210	0.05%
2021/03/29	3	83.90	0	0.00	83.50	3	10,311	0.03%
2021/03/26	5	83.90	0	0.00	84.30	5	10,426	0.05%
2021/03/25	0	0.00	1	83.10	83.00	-1	10,576	-0.01%
2021/03/24	5.2	83.96	0	0.00	83.10	5.2	10,717	0.05%
2021/03/23	3.2	84.29	5	85.80	84.10	-1.8	10,757	-0.02%
2021/03/22	2	83.35	0.5	84.00	84.50	1.5	10,753	0.01%
2021/03/19	5	84.04	14	83.61	83.70	-9	10,853	-0.08%
2021/03/18	0	0.00	6	85.63	85.70	-6	10,791	-0.06%
2021/03/16	4	84.85	2	84.65	85.00	2	10,968	0.02%
2021/03/15	0	0.00	3	84.00	84.70	-3	11,109	-0.03%
2021/03/12	2	83.60	0	0.00	83.70	2	11,217	0.02%
2021/03/11	0.2	83.20	0	0.00	83.80	0.2	11,408	0.00%
2021/03/09	14.3	81.68	1	82.40	82.30	13.3	11,808	0.11%
2021/03/08	14.2	84.16	0	0.00	83.10	14.2	11,923	0.12%
2021/03/05	9	86.49	0	0.00	86.00	9	11,813	0.08%
2021/03/04	1	88.80	2	88.00	88.00	-1	11,800	-0.01%
2021/03/03	10	88.14	11.3	87.53	86.90	-1.3	11,497	-0.01%
2021/03/02	0	0.00	3	86.30	84.70	-3	10,728	-0.03%
2021/02/26	1	84.60	0	0.00	85.80	1	10,785	0.01%
2021/02/25	0.2	85.60	4	86.30	86.10	-3.8	10,882	-0.03%
2021/02/24	9	85.86	3	86.40	85.50	6	10,861	0.06%
2021/02/23	0	0.00	9	85.33	85.50	-9	10,941	-0.08%
2021/02/22	0	0.00	2	85.30	85.20	-2	11,050	-0.02%
2021/02/19	9	84.79	7.2	85.06	84.00	1.8	11,093	0.02%
2021/02/17	0	0.00	4	83.55	84.20	-4	11,427	-0.04%
2021/02/05	3	80.73	0	0.00	80.60	3	11,468	0.03%
2021/02/04	2	80.15	0	0.00	80.00	2	11,811	0.02%
2021/02/03	6	80.52	0	0.00	80.40	6	12,214	0.05%
2021/02/02	3	81.20	0	0.00	81.20	3	12,580	0.02%
2021/02/01	11.7	81.33	1	80.90	80.80	10.7	12,892	0.08%
2021/01/29	11	83.16	0	0.00	82.50	11	13,188	0.08%
2021/01/28	12	83.23	10	82.65	83.10	2	13,491	0.01%
2021/01/27	1	83.80	4	84.40	84.90	-3	13,657	-0.02%
2021/01/26	2	84.10	0.2	84.60	83.80	1.8	14,290	0.01%
2021/01/25	5	86.30	9	86.06	86.20	-4	14,724	-0.03%
2021/01/22	4	87.38	14.2	87.08	88.30	-10.2	15,040	-0.07%
2021/01/21	5	85.20	18	86.27	85.20	-13	14,644	-0.09%
2021/01/20	38.1	86.71	9.3	86.34	85.00	28.8	14,981	0.19%
2021/01/19	0	0.00	3.8	83.41	84.00	-3.8	12,243	-0.03%
2021/01/18	5	80.68	3	82.50	82.30	2	12,257	0.02%
2021/01/15	1.3	80.85	0	0.00	79.90	1.3	12,353	0.01%
2021/01/14	0	0.00	1	82.60	82.30	-1	13,122	-0.01%
2021/01/13	5	79.20	6	80.57	80.50	-1	14,496	-0.01%
2021/01/12	1.5	78.53	1.5	80.47	77.40	0	15,443	0.00%
2021/01/11	2	83.00	0	0.00	82.80	2	13,101	0.02%
2021/01/08	3.5	84.38	3	85.30	84.50	0.5	15,124	0.00%