富采 (3714)-第一金-路竹券商分點個股進出

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
40.40
漲跌
▼0.90
漲幅
-2.18%
成交量
12,491張
產業
上市光電類股
583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－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/12/20	164.2	41.29	1	40.45	40.40	163.2	3,349	4.87%	大買/鉅額交易
2024/12/19	5	41.30	0	0.00	41.30	5	3,358	0.15%
2024/12/18	10	42.20	0	0.00	42.10	10	3,407	0.29%
2024/12/17	0	42.80	0	0.00	42.60	0	3,424	0.00%
2024/12/16	0	41.55	0	0.00	41.80	0	3,458	0.00%
2024/12/13	3.1	42.71	0	0.00	42.30	3.1	3,513	0.09%
2024/12/11	0.1	44.29	0	0.00	44.10	0.1	3,484	0.00%
2024/12/10	1.1	44.67	0	0.00	44.55	1.1	3,478	0.03%
2024/12/06	0	0.00	1	46.90	46.80	-1	3,481	-0.03%
2024/12/04	2	46.58	2	46.65	46.75	0	3,543	0.00%
2024/12/03	1	46.95	3	46.90	47.05	-2	3,558	-0.06%
2024/12/02	0	0.00	2	45.23	45.25	-2	3,489	-0.06%
2024/11/28	2	44.80	1	45.60	44.50	1	3,523	0.03%
2024/11/27	0.1	45.20	0	0.00	45.20	0.1	3,514	0.00%
2024/11/25	2	46.33	0	0.00	45.85	2	3,499	0.06%
2024/11/22	1	46.55	1	47.40	46.10	0	3,494	0.00%
2024/11/20	0	0.00	4	45.20	44.80	-4	3,423	-0.12%
2024/11/14	1	44.65	0	0.00	44.65	1	3,395	0.03%
2024/11/13	3	44.75	0	0.00	44.30	3	3,382	0.09%
2024/11/11	0	0.00	25	45.47	45.40	-25	3,370	-0.74%
2024/11/08	4	48.18	2	48.70	47.10	2	3,320	0.06%
2024/11/07	3	47.75	4.2	48.07	48.05	-1.2	3,242	-0.04%
2024/11/06	7.2	47.54	2.2	48.15	47.35	5	3,216	0.16%
2024/11/05	28.2	48.69	5.2	48.53	47.90	23	3,177	0.72%
2024/11/04	2	47.40	2	47.63	47.40	0	3,119	0.00%
2024/11/01	1	46.30	7	46.53	47.05	-6	3,161	-0.19%
2024/10/30	1	46.75	4	47.01	46.75	-3	3,156	-0.10%
2024/10/29	6	46.68	1	46.50	46.50	5	3,151	0.16%
2024/10/28	1	47.15	2	47.70	47.75	-1	3,118	-0.03%
2024/10/23	1	47.80	1	48.20	47.60	0	3,052	0.00%
2024/10/22	2	47.88	1	47.65	48.00	1	3,033	0.03%
2024/10/21	3	48.00	7	48.29	48.35	-4	3,044	-0.13%
2024/10/18	3	47.43	3	47.80	47.35	0	3,006	0.00%
2024/10/17	7	47.05	0	0.00	46.65	7	2,910	0.24%
2024/10/16	6	46.87	4	47.14	47.00	2	2,763	0.07%
2024/10/15	3	45.00	0	0.00	44.80	3	2,614	0.11%
2024/10/11	3	45.00	1	45.45	44.75	2	2,654	0.08%
2024/10/09	0	0.00	3	44.93	44.00	-3	2,639	-0.11%
2024/10/07	0	0.00	0	46.40	46.55	0	2,618	0.00%
2024/09/30	1	45.90	1	45.70	45.40	0	2,686	0.00%
2024/09/27	0	0.00	1	45.70	45.50	-1	2,681	-0.04%
2024/09/26	1.2	45.24	0	0.00	45.05	1.2	2,676	0.04%
2024/09/25	4	46.94	7.2	46.92	46.80	-3.2	2,611	-0.12%
2024/09/24	3	45.57	2	45.58	45.95	1	2,437	0.04%
2024/09/23	5.2	46.76	15.2	46.56	46.10	-10	2,397	-0.42%
2024/09/20	10	45.25	6	45.04	45.15	4	2,219	0.18%
2024/09/19	0	0.00	2	43.20	43.40	-2	2,130	-0.09%
2024/09/18	1	43.20	0	0.00	43.20	1	2,129	0.05%
2024/09/16	0	0.00	2.3	42.99	43.30	-2.3	2,128	-0.11%
2024/09/11	2	40.00	1	40.55	40.00	1	2,100	0.05%
2024/09/10	5	40.50	0	40.95	40.50	5	2,112	0.24%
2024/09/06	3	41.07	4	40.93	41.20	-1	2,095	-0.05%
2024/09/05	0	0.00	37	39.56	38.80	-37	2,018	-1.83%
2024/09/04	3	39.00	0.1	39.25	38.95	3	2,044	0.14%
2024/09/03	21	40.91	5	40.84	40.70	16	2,076	0.77%
2024/09/02	0	0.00	20	41.40	41.25	-20	2,113	-0.95%
2024/08/30	5	41.95	0	0.00	42.10	5	2,166	0.23%
2024/08/28	1	40.39	1	40.20	40.20	0	2,175	0.00%
2024/08/27	0	40.00	0	0.00	40.15	0	2,204	0.00%
2024/08/26	0.2	40.50	0	0.00	40.45	0.2	2,303	0.01%
2024/08/20	0	0.00	3	39.97	40.05	-3	2,713	-0.11%
2024/08/16	0	0.00	20	40.28	40.10	-20	2,791	-0.72%
2024/08/14	10	39.72	1	39.35	40.00	9	2,895	0.31%
2024/08/13	1	38.80	0	0.00	38.90	1	2,888	0.03%
2024/08/09	0	0.00	0	39.90	39.55	0	2,953	0.00%
2024/08/06	0	0.00	2	37.15	38.15	-2	2,983	-0.07%
2024/08/02	10	41.15	0	0.00	40.75	10	2,920	0.34%
2024/08/01	0	0.00	10	42.10	41.95	-10	2,951	-0.34%
2024/07/30	0	0.00	1	40.40	41.10	-1	3,033	-0.03%
2024/07/23	0.3	41.70	0	0.00	41.65	0.3	3,154	0.01%
2024/07/22	6	42.17	2	42.15	41.25	4	3,235	0.12%
2024/07/19	1	43.20	0	0.00	43.20	1	3,199	0.03%
2024/07/18	2	45.50	0	0.00	45.60	2	3,134	0.06%
2024/07/17	5	45.35	5	46.10	45.35	0	3,112	0.00%
2024/07/16	0	0.00	0	45.30	45.30	0	3,114	0.00%
2024/07/15	1	45.75	5	45.96	45.85	-4	3,136	-0.13%
2024/07/12	0	0.00	16	46.22	46.05	-16	3,126	-0.51%
2024/07/11	3	45.00	0	0.00	45.50	3	3,093	0.10%
2024/07/10	1	45.40	1	45.10	44.95	0	3,110	0.00%
2024/07/09	0	0.00	1	45.00	45.10	-1	3,109	-0.03%
2024/07/04	0	0.00	1.1	44.84	44.95	-1.1	3,091	-0.04%
2024/07/03	5.2	43.55	0	0.00	43.60	5.2	3,059	0.17%
2024/07/02	10	43.35	12	43.20	43.20	-2	3,054	-0.07%
2024/06/27	1	43.20	0	0.00	43.10	1	3,036	0.03%
2024/06/26	3	43.55	0.5	43.70	43.75	2.5	3,039	0.08%
2024/06/24	0	0.00	5.5	44.65	44.15	-5.5	3,017	-0.18%
2024/06/19	5	44.86	2	45.30	44.70	3	3,048	0.10%
2024/06/18	0	0.00	2	45.20	45.50	-2	3,035	-0.07%
2024/06/17	5	45.15	15	45.29	45.25	-10	3,042	-0.33%
2024/06/14	17	44.01	0	0.00	44.55	17	3,036	0.56%
2024/06/13	0	0.00	0.3	43.80	43.55	-0.3	3,030	-0.01%
2024/06/12	3	43.42	0	0.00	43.40	3	3,042	0.10%
2024/06/11	0	0.00	0.1	44.00	43.70	-0.1	3,054	0.00%
2024/06/07	0	0.00	33.1	44.63	44.95	-33.1	3,040	-1.09%
2024/06/06	1	43.15	0	0.00	43.05	1	3,003	0.03%
2024/06/04	7	44.42	10	44.40	44.30	-3	2,975	-0.10%
2024/06/03	0	45.70	0	0.00	44.90	0	3,000	0.00%
2024/05/31	2	45.90	0	0.00	45.70	2	3,005	0.07%
2024/05/30	4	45.90	0	0.00	45.10	4	3,014	0.13%
2024/05/29	5	47.34	5	47.70	47.00	0	2,972	0.00%
2024/05/28	90	48.56	0	0.00	48.40	90	2,912	3.09%
2024/05/27	0	44.15	0	0.00	44.35	0	2,712	0.00%
2024/05/22	0	45.70	2	45.45	46.10	-2	2,652	-0.07%
2024/05/20	0	0.00	327.1	44.50	45.10	-327.1	2,577	-12.69%	大賣/鉅額交易
2024/05/17	3	44.10	1	43.90	43.80	2	2,518	0.08%
2024/05/16	2	44.44	151.4	43.86	44.35	-149.3	2,553	-5.85%	大賣/鉅額交易
2024/05/13	0	42.85	0	0.00	42.85	0	2,509	0.00%
2024/05/10	3	42.80	0	0.00	43.00	3	2,501	0.12%
2024/05/08	0	43.05	0	0.00	43.65	0	2,458	0.00%
2024/05/07	0	0.00	5	43.20	43.45	-5	2,434	-0.21%
2024/05/06	3	43.40	0	43.25	43.30	3	2,390	0.12%
2024/05/03	6	42.69	0	0.00	42.60	6	2,330	0.26%
2024/05/02	0	0.00	3	43.00	43.20	-3	2,301	-0.13%
2024/04/30	0	0.00	1	42.50	42.85	-1	2,285	-0.04%
2024/04/29	1	42.75	6.4	42.59	42.90	-5.4	2,278	-0.24%
2024/04/26	2.1	41.63	1.1	41.25	41.15	1	2,234	0.04%
2024/04/24	0	0.00	5	40.00	40.30	-5	2,143	-0.23%
2024/04/23	0	0.00	1	39.80	39.80	-1	2,166	-0.05%
2024/04/22	0	0.00	1	39.45	39.50	-1	2,200	-0.05%
2024/04/19	0	0.00	4	38.51	38.55	-4	2,174	-0.18%
2024/04/17	2	39.20	0	0.00	39.40	2	2,144	0.09%
2024/04/15	1	40.30	0	0.00	40.20	1	2,150	0.05%
2024/04/12	5	40.10	0	0.00	40.10	5	2,277	0.22%
2024/04/11	0.5	40.55	0	0.00	40.60	0.5	2,264	0.02%
2024/04/10	1	39.85	4	39.90	39.90	-3	2,195	-0.14%
2024/04/08	0	0.00	8	38.70	38.55	-8	2,167	-0.37%
2024/04/03	0	0.00	0.1	38.65	38.60	-0.1	2,164	0.00%
2024/04/02	0	39.45	3	39.20	39.05	-3	2,178	-0.14%
2024/03/28	0	0.00	3	38.65	38.65	-3	2,226	-0.13%
2024/03/26	0.2	39.50	0	0.00	38.60	0.2	2,198	0.01%
2024/03/25	3	40.25	0	0.00	39.80	3	2,143	0.14%
2024/03/20	0	39.90	0	0.00	39.90	0	2,123	0.00%
2024/03/15	0.1	39.61	0	0.00	39.65	0.1	2,075	0.00%
2024/03/14	2	40.20	0	0.00	39.90	2	2,045	0.10%
2024/03/13	1	40.45	4	40.20	40.20	-3	2,022	-0.15%
2024/03/12	0	40.85	1	40.95	41.00	-1	2,006	-0.05%
2024/03/11	4	40.46	0	0.00	40.70	4	1,992	0.20%
2024/03/08	0	40.95	4	40.00	40.15	-4	1,979	-0.20%
2024/03/07	6	41.15	0	0.00	40.95	6	1,919	0.31%
2024/03/06	0	41.82	1	41.75	41.95	-1	1,868	-0.05%
2024/03/05	2	41.60	15	41.42	42.35	-13	1,845	-0.70%
2024/03/04	5	41.56	13	41.60	41.50	-8	1,815	-0.44%
2024/03/01	11	42.16	0	0.00	42.00	11	1,773	0.62%
2024/02/29	0	0.00	1	42.70	42.90	-1	1,732	-0.06%
2024/02/27	5	42.95	3	43.38	43.00	2	1,707	0.12%
2024/02/26	9	43.49	0	0.00	43.45	9	1,700	0.53%
2024/02/21	10	44.90	3	44.88	44.65	7	1,669	0.42%
2024/02/20	1	44.80	0	0.00	44.75	1	1,667	0.06%
2024/02/19	3	45.18	8	45.18	45.10	-5	1,666	-0.30%
2024/02/16	0	0.00	1	43.80	43.70	-1	1,655	-0.06%
2024/02/15	1	42.58	0	0.00	43.35	1	1,639	0.06%
2024/02/05	0.1	41.95	2	41.95	41.95	-2	1,596	-0.12%
2024/02/02	0	0.00	2	42.45	42.40	-2	1,587	-0.13%
2024/02/01	0	0.00	1	42.50	42.30	-1	1,582	-0.06%
2024/01/30	1.1	42.16	1	42.35	42.00	0.1	1,569	0.00%
2024/01/29	7	42.51	0	0.00	42.60	7	1,565	0.45%
2024/01/26	2.1	43.20	0	0.00	42.95	2.1	1,570	0.13%
2024/01/25	0	0.00	1	43.45	43.40	-1	1,583	-0.06%
2024/01/24	3	43.80	9	43.58	43.75	-6	1,637	-0.37%
2024/01/23	3	42.92	5	43.07	42.85	-2	1,631	-0.12%
2024/01/22	2	41.60	2	42.35	42.60	0	1,614	0.00%
2024/01/19	1	42.50	0	0.00	43.05	1	1,569	0.06%
2024/01/18	1	42.50	0	0.00	42.50	1	1,564	0.06%
2024/01/17	2.1	43.14	0	0.00	42.60	2.1	1,551	0.13%
2024/01/16	2	43.53	0	0.00	43.65	2	1,514	0.13%
2024/01/15	1	44.70	0	0.00	44.60	1	1,477	0.07%
2024/01/09	1	47.00	2.2	45.80	45.25	-1.2	1,551	-0.08%
2024/01/08	8.2	47.32	14	47.96	46.60	-5.8	1,523	-0.38%
2023/12/27	10	46.50	0	0.00	46.25	10	1,379	0.73%
2023/12/26	1	45.60	4	46.08	46.10	-3	1,356	-0.22%
2023/12/25	6	45.68	5	45.62	45.60	1	1,334	0.07%
2023/12/22	0	0.00	2	44.35	44.00	-2	1,290	-0.15%
2023/12/21	0	0.00	2	43.35	43.40	-2	1,285	-0.16%
2023/12/20	0	0.00	4	43.65	43.65	-4	1,283	-0.31%
2023/12/19	5	43.73	0	0.00	43.40	5	1,278	0.39%
2023/12/18	1	45.35	0	0.00	44.65	1	1,273	0.08%
2023/12/14	0	0.00	2	45.45	45.20	-2	1,257	-0.16%
2023/12/12	7	44.24	0	0.00	44.25	7	1,256	0.56%
2023/12/07	0	0.00	2	45.05	44.25	-2	1,277	-0.16%
2023/12/06	0	0.00	5	45.15	44.95	-5	1,274	-0.39%
2023/12/05	0	45.55	2	45.15	45.15	-2	1,270	-0.16%
2023/11/30	1	45.95	0	0.00	45.85	1	1,280	0.08%
2023/11/28	0	0.00	5	45.56	45.75	-5	1,292	-0.39%
2023/11/27	120	45.20	0	0.00	44.90	120	1,281	9.37%	大買/鉅額交易
2023/11/21	0	0.00	5	44.84	45.05	-5	1,267	-0.39%
2023/11/17	0	44.90	0	0.00	44.70	0	1,245	0.00%
2023/11/15	5	44.60	1	44.60	44.55	4	1,253	0.32%
2023/11/13	0	0.00	2	42.90	42.95	-2	1,230	-0.16%
2023/11/10	150.1	42.70	0	0.00	42.65	150.1	1,257	11.94%	大買/鉅額交易
2023/11/07	1	43.90	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	0.00	2	43.80	43.65	-2	1,361	-0.15%
2023/11/03	0	0.00	1	43.30	43.65	-1	1,361	-0.07%
2023/11/02	1	42.85	1	42.95	42.85	0	1,400	0.00%
2023/11/01	5	42.63	1	43.15	42.25	4	1,415	0.28%
2023/10/31	1	41.70	1	42.25	41.20	0	1,403	0.00%
2023/10/30	1	41.75	0	0.00	41.70	1	1,444	0.07%
2023/10/18	200.1	42.55	0	0.00	43.40	200.1	1,650	12.12%	大買/鉅額交易
2023/10/16	2	43.00	0	0.00	43.00	2	1,599	0.13%
2023/10/04	0	0.00	0	43.00	42.85	0	1,694	0.00%
2023/10/03	1	44.10	0	0.00	43.85	1	1,690	0.06%
2023/10/02	2	44.05	1	44.30	44.15	1	1,720	0.06%
2023/09/25	2	45.05	0	0.00	44.90	2	1,794	0.11%
2023/09/22	7	44.83	0	0.00	45.00	7	1,800	0.39%
2023/09/21	3.1	45.13	0	0.00	44.60	3.1	1,810	0.17%
2023/09/19	0.1	46.00	0	0.00	45.80	0.1	1,845	0.00%
2023/09/13	0	0.00	8	46.26	46.10	-8	2,019	-0.40%
2023/09/12	0	46.30	0	0.00	46.10	0	2,056	0.00%
2023/09/11	0.1	45.75	0	0.00	45.30	0.1	2,084	0.00%
2023/09/08	2	45.55	0	0.00	45.45	2	2,196	0.09%
2023/09/06	2	46.40	0	0.00	46.30	2	2,261	0.09%
2023/09/01	5	46.70	6	46.75	46.70	-1	2,337	-0.04%
2023/08/25	0	0.00	1	44.85	44.85	-1	2,498	-0.04%
2023/08/18	1	45.50	1	44.95	45.00	0	2,675	0.00%
2023/08/17	0.1	44.50	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	4	44.63	0	0.00	44.70	4	2,684	0.15%
2023/08/15	4	45.34	0	0.00	45.20	4	2,670	0.15%
2023/08/14	0.1	46.15	0	0.00	45.25	0.1	2,674	0.00%
2023/08/11	3	46.95	0	0.00	46.60	3	2,659	0.11%
2023/08/10	1	47.15	11	47.17	46.85	-10	2,652	-0.38%
2023/08/08	12.2	48.57	0	0.00	48.10	12.2	2,635	0.46%
2023/08/07	3	48.78	0	0.00	49.20	3	2,614	0.11%
2023/08/02	6	50.60	1	51.00	50.80	5	2,582	0.19%
2023/08/01	1	52.40	1	52.00	51.60	0	2,620	0.00%
2023/07/31	0	0.00	4	49.70	49.45	-4	2,515	-0.16%
2023/07/28	1	49.60	1	49.55	49.55	0	2,500	0.00%
2023/07/27	0	0.00	0.2	49.75	49.95	-0.2	2,504	-0.01%
2023/07/26	0.1	48.70	0	0.00	48.80	0.1	2,499	0.00%
2023/07/25	10	48.70	1	48.40	48.50	9	2,515	0.36%
2023/07/21	6.2	49.43	0	0.00	49.15	6.2	2,528	0.25%
2023/07/20	0	0.00	1.2	50.26	49.95	-1.2	2,587	-0.04%
2023/07/18	0	0.00	1	49.60	49.50	-1	2,641	-0.04%
2023/07/17	11	50.21	0	0.00	50.50	11	2,696	0.41%
2023/07/14	0	0.00	3	48.90	48.90	-3	2,714	-0.11%
2023/07/13	0	0.00	4	49.09	48.80	-4	2,804	-0.14%
2023/07/10	2	49.38	0	0.00	49.00	2	2,904	0.07%
2023/07/04	0	0.00	1	51.60	51.40	-1	2,987	-0.03%
2023/07/03	0	0.00	6	51.70	51.60	-6	3,013	-0.20%
2023/06/29	0	0.00	2	51.60	51.40	-2	3,105	-0.06%
2023/06/27	1	51.90	0	0.00	51.50	1	3,327	0.03%
2023/06/26	1	52.70	0	0.00	53.10	1	3,678	0.03%
2023/06/21	0	0.00	1	54.00	53.10	-1	4,167	-0.02%
2023/06/20	0	0.00	1	53.30	53.10	-1	4,202	-0.02%
2023/06/19	0	0.00	20	53.50	53.80	-20	4,263	-0.47%
2023/06/15	1	51.70	0	0.00	51.70	1	4,154	0.02%
2023/06/14	4.1	52.72	3	54.00	52.40	1.1	4,132	0.03%
2023/06/13	1	52.80	8	53.00	53.00	-7	4,031	-0.17%
2023/06/09	0	0.00	2	52.40	52.50	-2	3,996	-0.05%
2023/06/08	0	0.00	3	52.67	52.40	-3	3,997	-0.08%
2023/06/07	0	0.00	1	53.20	53.00	-1	4,021	-0.02%
2023/06/06	1	52.30	3	52.80	52.70	-2	4,001	-0.05%
2023/06/05	4	52.83	11	52.77	52.60	-7	4,025	-0.17%
2023/06/02	5	51.50	0	0.00	51.40	5	4,000	0.12%
2023/06/01	4	51.95	275	51.70	51.60	-271	4,083	-6.64%	大賣/鉅額交易
2023/05/31	0	0.00	1	51.20	51.20	-1	4,171	-0.02%
2023/05/30	2	52.00	168	50.59	51.70	-166	4,221	-3.93%	大賣/鉅額交易
2023/05/29	1	49.85	4	49.99	49.90	-3	4,183	-0.07%
2023/05/17	3	47.68	1	48.20	48.35	2	4,271	0.05%
2023/05/15	1	46.25	1	46.25	46.55	0	4,249	0.00%
2023/05/12	0.1	46.70	0	0.00	47.05	0.1	4,265	0.00%
2023/05/11	1	46.95	0	0.00	46.65	1	4,283	0.02%
2023/05/10	0	0.00	1	47.80	47.40	-1	4,273	-0.02%
2023/05/09	1	47.65	0	0.00	47.65	1	4,302	0.02%
2023/05/08	0	0.00	2	47.65	47.60	-2	4,328	-0.05%
2023/05/05	0	0.00	5	49.55	49.05	-5	4,276	-0.12%
2023/05/03	0	0.00	4	49.50	49.50	-4	4,427	-0.09%
2023/05/02	3	49.95	0	0.00	50.10	3	4,478	0.07%
2023/04/28	0	0.00	3	50.00	49.90	-3	4,512	-0.07%
2023/04/27	2	49.15	0	0.00	49.35	2	4,492	0.04%
2023/04/26	3	49.15	0	0.00	49.50	3	4,494	0.07%
2023/04/25	5	49.87	2	49.70	49.70	3	4,496	0.07%
2023/04/21	10	51.46	2	52.00	51.00	8	4,586	0.17%
2023/04/20	16	53.16	0	0.00	52.30	16	4,709	0.34%
2023/04/19	1	53.50	2	54.00	53.60	-1	4,712	-0.02%
2023/04/18	8	54.34	0	0.00	53.90	8	4,725	0.17%
2023/04/17	1	53.70	1.5	53.73	53.90	-0.5	4,702	-0.01%
2023/04/14	0	0.00	2	53.65	53.80	-2	4,682	-0.04%
2023/04/13	12	53.71	7	53.64	53.00	5	4,615	0.11%
2023/04/12	6	53.57	4	53.65	53.80	2	4,575	0.04%
2023/04/11	4	54.15	14	53.98	54.20	-10	4,542	-0.22%
2023/04/07	7	52.57	2	52.65	52.40	5	4,439	0.11%
2023/04/06	4	52.55	1	53.80	52.30	3	4,413	0.07%
2023/03/31	14	53.27	1	54.10	53.20	13	4,374	0.30%
2023/03/30	3	53.20	1	53.30	53.10	2	4,330	0.05%
2023/03/29	11	54.23	9	54.20	53.10	2	4,316	0.05%
2023/03/28	2	54.00	0.2	53.40	53.30	1.8	4,231	0.04%
2023/03/27	15	55.31	6.6	55.24	54.00	8.5	4,160	0.20%
2023/03/24	18	55.06	56.5	55.01	55.70	-38.5	3,841	-1.00%
2023/03/23	3	50.80	1	50.60	50.70	2	3,376	0.06%
2023/03/22	0	0.00	10	50.26	51.00	-10	3,377	-0.30%
2023/03/21	1	49.55	0	0.00	49.25	1	3,369	0.03%
2023/03/17	2	48.10	0	0.00	48.25	2	3,403	0.06%
2023/03/15	5	48.20	1	48.65	48.00	4	3,425	0.12%
2023/03/13	0	47.95	0	0.00	48.85	0	3,453	0.00%
2023/03/10	20	48.70	0	0.00	48.50	20	3,450	0.58%
2023/03/09	3	50.20	0	0.00	50.00	3	3,442	0.09%
2023/03/08	1	51.10	0.1	51.00	51.10	1	3,450	0.03%
2023/03/07	0	50.40	7	50.31	50.50	-7	3,408	-0.21%
2023/03/06	14	50.09	27	50.55	50.10	-13	3,385	-0.38%
2023/03/03	17	47.51	3.2	48.03	48.65	13.8	3,309	0.42%
2023/03/02	13.2	46.39	3	46.47	46.45	10.2	3,204	0.32%
2023/03/01	10	47.14	2	46.98	47.15	8	3,136	0.26%
2023/02/24	4	49.40	3	49.73	49.15	1	3,040	0.03%
2023/02/22	2	49.10	1	49.25	49.15	1	2,991	0.03%
2023/02/21	0	0.00	1	50.40	50.10	-1	3,012	-0.03%
2023/02/17	2	49.85	1	49.90	49.80	1	3,135	0.03%
2023/02/16	10	49.30	0	0.00	49.40	10	3,203	0.31%
2023/02/15	0	0.00	0.9	48.85	48.35	-0.9	3,309	-0.03%
2023/02/14	0	0.00	1	48.90	48.70	-1	3,360	-0.03%
2023/02/13	5	48.65	0	0.00	48.60	5	3,486	0.14%
2023/02/10	3	49.03	0.1	48.75	48.60	2.9	3,575	0.08%
2023/02/09	1	49.55	0	0.00	49.50	1	3,584	0.03%
2023/02/08	1	50.40	2	50.30	50.30	-1	3,610	-0.03%
2023/02/07	2	49.90	0	0.00	50.40	2	3,610	0.06%
2023/02/06	11	50.46	0	0.00	50.20	11	3,620	0.30%
2023/02/03	6	50.52	0	0.00	50.50	6	3,572	0.17%
2023/02/02	3	51.63	0	0.00	51.00	3	3,538	0.08%
2023/02/01	1	51.10	1	51.30	51.20	0	3,466	0.00%
2023/01/31	2	49.90	1	50.39	50.00	1	3,418	0.03%
2023/01/17	0	0.00	2	48.85	48.75	-2	3,342	-0.06%
2023/01/16	0	0.00	4	48.59	48.75	-4	3,342	-0.12%
2023/01/12	1	49.50	1	50.20	49.30	0	3,357	0.00%
2023/01/11	7	50.37	5.1	50.82	50.20	2	3,330	0.06%
2023/01/10	6	50.08	2.2	49.94	50.10	3.8	3,233	0.12%
2023/01/09	1	48.30	13	48.29	48.35	-12	3,069	-0.39%
2023/01/06	0	0.00	3	46.40	46.25	-3	3,021	-0.10%
2023/01/05	3	47.53	0	0.00	48.05	3	3,003	0.10%
2023/01/03	0	44.65	0	0.00	45.10	0	2,957	0.00%
2022/12/29	2	45.00	0	0.00	44.90	2	2,986	0.07%
2022/12/21	1	47.00	0	0.00	47.00	1	3,128	0.03%
2022/12/20	0	0.00	4	47.21	46.75	-4	3,162	-0.13%
2022/12/16	0	0.00	2	48.70	48.70	-2	3,311	-0.06%
2022/12/15	5	49.30	12	48.69	48.85	-7	3,281	-0.21%
2022/12/14	0	0.00	9	49.14	49.20	-9	3,271	-0.28%
2022/12/13	11	47.81	8	48.09	48.25	3	3,195	0.09%
2022/12/09	15	47.00	15	47.65	46.45	0	3,163	0.00%
2022/12/07	0	0.00	3	46.20	46.10	-3	3,151	-0.10%
2022/12/05	0	0.00	0.1	48.20	48.25	-0.1	3,117	0.00%
2022/12/02	0	0.00	0	47.80	47.70	0	3,101	0.00%
2022/11/30	4	47.10	0	0.00	47.00	4	3,108	0.13%
2022/11/29	0	0.00	2	45.45	45.90	-2	3,088	-0.06%
2022/11/25	68	46.50	0	0.00	45.95	68	3,133	2.17%
2022/11/17	0	0.00	2	45.75	46.50	-2	3,202	-0.06%
2022/11/16	0	0.00	3	46.50	46.50	-3	3,187	-0.09%
2022/11/15	4	46.25	0	0.00	46.20	4	3,176	0.13%
2022/11/14	0	0.00	0	46.00	46.00	0	3,231	0.00%
2022/11/11	5	45.13	7	44.94	44.95	-2	3,195	-0.06%
2022/11/10	6	44.35	0	0.00	44.45	6	3,173	0.19%
2022/11/09	0	0.00	32	43.83	44.25	-32	3,162	-1.01%
2022/11/08	30	42.95	20	43.24	42.95	10	3,088	0.32%
2022/11/07	20	41.51	1	41.60	41.65	19	3,075	0.62%
2022/11/04	0.1	41.25	0	0.00	41.55	0.1	3,092	0.00%
2022/11/02	1	42.75	0	42.95	42.45	1	3,087	0.03%
2022/11/01	0	0.00	1	41.20	41.35	-1	3,085	-0.03%
2022/10/28	0	40.80	0	0.00	40.55	0	3,167	0.00%
2022/10/21	1	42.59	0	0.00	42.15	1	3,345	0.03%
2022/10/19	0	0.00	30	43.68	43.20	-30	3,842	-0.78%
2022/10/18	0	0.00	0	43.50	43.65	0	3,831	0.00%
2022/10/14	30	42.90	0	43.05	43.00	30	3,880	0.77%
2022/10/13	0	0.00	1	41.85	40.55	-1	3,890	-0.03%
2022/10/11	0	0.00	2	42.10	41.90	-2	3,898	-0.05%
2022/10/07	0	42.75	0	0.00	43.05	0	3,897	0.00%
2022/10/06	0	0.00	0	44.00	43.50	0	3,908	0.00%
2022/10/05	0	0.00	0	44.00	43.25	0	3,915	0.00%
2022/10/04	2	43.00	1.1	43.10	43.10	0.9	3,920	0.02%
2022/09/29	0	0.00	0.1	41.03	40.90	-0.1	3,985	0.00%
2022/09/28	1.1	40.17	1	40.30	40.05	0.1	4,056	0.00%
2022/09/27	0	0.00	0.1	41.50	41.70	-0.1	4,059	0.00%
2022/09/26	5.2	40.91	0	0.00	40.20	5.2	4,066	0.13%
2022/09/23	20.4	45.19	21	44.09	43.90	-0.6	4,046	-0.02%
2022/09/22	0	44.75	1	44.82	45.45	-1	4,042	-0.02%
2022/09/21	0	46.15	0	0.00	45.65	0	4,062	0.00%
2022/09/20	1	46.60	0	0.00	46.30	1	4,082	0.02%
2022/09/19	1.1	46.22	0	0.00	46.25	1.1	4,136	0.03%
2022/09/16	0.1	47.44	0	0.00	46.85	0.1	4,217	0.00%
2022/09/14	9	47.90	0	0.00	48.15	9	4,373	0.21%
2022/09/06	1	49.29	0	0.00	48.50	1	4,851	0.02%
2022/09/05	0	0.00	1	50.50	50.10	-1	4,850	-0.02%
2022/09/02	5	51.36	3	51.10	50.80	2	4,900	0.04%
2022/09/01	0	0.00	1	51.10	51.60	-1	4,929	-0.02%
2022/08/29	4	49.80	0	0.00	49.90	4	4,957	0.08%
2022/08/23	102	50.97	0	0.00	50.90	102	5,206	1.96%	大買/鉅額交易
2022/08/19	1	52.70	2	52.95	52.70	-1	5,298	-0.02%
2022/08/17	0	0.00	1	52.10	52.30	-1	5,316	-0.02%
2022/08/16	2	51.45	13.8	51.40	51.40	-11.8	5,307	-0.22%
2022/08/15	0	0.00	0	51.30	51.30	0	5,343	0.00%
2022/08/12	0	0.00	1	50.49	50.40	-1	5,469	-0.02%
2022/08/11	1	48.30	1	48.75	49.10	0	5,628	0.00%
2022/08/08	3	47.27	8	47.35	47.65	-5	6,011	-0.08%
2022/08/02	0	47.75	0	0.00	47.50	0	6,116	0.00%
2022/08/01	0	0.00	1	49.15	49.45	-1	6,186	-0.02%
2022/07/27	6	49.70	0	0.00	49.65	6	6,253	0.10%
2022/07/26	284	51.64	7	51.92	51.60	277	6,171	4.49%	大買/鉅額交易
2022/07/22	0.3	51.30	1	51.10	51.20	-0.7	5,928	-0.01%
2022/07/21	0	0.00	1	51.69	51.70	-1	6,093	-0.02%
2022/07/19	3.1	49.83	1	50.50	50.50	2.1	6,239	0.03%
2022/07/18	0.1	50.40	1	49.80	50.40	-0.9	6,351	-0.01%
2022/07/15	0.1	48.35	0	0.00	49.30	0.1	6,377	0.00%
2022/07/13	15	47.47	5	47.65	47.35	10	6,440	0.16%
2022/07/11	0	0.00	8	48.33	48.55	-8	6,623	-0.12%
2022/07/08	0	0.00	1	48.70	48.50	-1	6,674	-0.02%
2022/07/07	2	46.03	2	45.55	47.85	0	6,678	0.00%
2022/07/06	2.1	46.44	2	46.88	45.65	0.1	6,726	0.00%
2022/07/05	0	0.00	0	48.60	48.60	0	6,922	0.00%
2022/07/04	0	0.00	5	48.00	47.75	-5	6,924	-0.07%
2022/07/01	0.1	48.35	10	50.30	47.55	-9.9	6,997	-0.14%
2022/06/30	0	51.00	2	50.50	50.70	-2	6,946	-0.03%
2022/06/29	1	52.31	0	0.00	52.60	1	6,934	0.01%
2022/06/28	0	0.00	1	52.40	52.40	-1	6,962	-0.01%
2022/06/24	0	0.00	1	50.90	51.00	-1	7,542	-0.01%
2022/06/23	2	49.70	0	0.00	49.45	2	7,530	0.03%
2022/06/22	1	49.80	0	0.00	49.70	1	7,538	0.01%
2022/06/21	1	52.00	0	0.00	52.00	1	7,515	0.01%
2022/06/20	0.2	50.20	0	0.00	49.30	0.2	7,558	0.00%
2022/06/17	0	0.00	2	52.50	52.10	-2	7,487	-0.03%
2022/06/16	9.1	55.01	0	0.00	53.90	9.1	7,518	0.12%
2022/06/15	1	57.10	5	57.04	56.50	-4	7,647	-0.05%
2022/06/14	1	56.84	35	57.56	57.40	-34	7,829	-0.43%
2022/06/13	3.6	57.69	14	58.40	57.50	-10.4	7,996	-0.13%
2022/06/10	4.1	59.70	1	59.70	59.60	3.1	8,249	0.04%
2022/06/08	8	61.10	4	60.48	60.40	4	8,512	0.05%
2022/06/07	2	61.75	2	61.80	61.90	0	8,811	0.00%
2022/06/06	4	62.20	0	0.00	62.60	4	9,027	0.04%
2022/06/02	36	62.84	0	0.00	62.30	36	9,578	0.38%
2022/06/01	2	62.80	3	63.00	62.90	-1	10,022	-0.01%
2022/05/31	3	63.80	3	63.80	63.50	0	10,685	0.00%
2022/05/30	19	64.06	1	63.80	64.10	18	10,894	0.17%
2022/05/26	1	63.30	0.4	63.30	62.50	0.6	11,909	0.01%
2022/05/25	0	0.00	0.5	62.37	62.60	-0.5	13,324	0.00%
2022/05/24	0.2	61.65	0	0.00	61.40	0.2	13,840	0.00%
2022/05/23	6	62.67	1	62.50	62.50	5	14,306	0.03%
2022/05/20	2	62.95	6	62.95	63.00	-4	15,161	-0.03%
2022/05/19	4	62.03	28.4	62.35	63.80	-24.4	15,365	-0.16%
2022/05/18	27	62.31	6	62.10	61.80	21	15,854	0.13%
2022/05/17	0	0.00	3	60.73	62.50	-3	16,321	-0.02%
2022/05/16	2	59.55	2	60.20	59.60	0	17,397	0.00%
2022/05/13	5	59.10	1	59.00	59.10	4	18,237	0.02%
2022/05/12	0.1	57.50	0	0.00	57.50	0.1	18,911	0.00%
2022/05/10	0	0.00	1	58.50	58.90	-1	20,231	0.00%
2022/05/09	2	59.40	0.2	58.20	57.10	1.8	21,633	0.01%
2022/05/06	5	59.78	2	59.95	60.80	3	22,152	0.01%
2022/05/05	2	60.75	2	60.80	60.60	0	22,940	0.00%
2022/05/04	4	60.35	2	60.40	59.60	2	23,710	0.01%
2022/05/03	4	60.30	5	60.00	60.50	-1	24,349	0.00%
2022/04/29	2	59.45	1	58.70	58.70	1	25,173	0.00%
2022/04/28	5	58.80	6	59.17	58.90	-1	25,896	0.00%
2022/04/27	10	56.90	22	57.55	57.90	-12	27,075	-0.04%
2022/04/26	0	0.00	1	59.80	59.20	-1	28,268	0.00%
2022/04/25	6.1	60.20	12	59.68	59.10	-6	29,290	-0.02%
2022/04/22	2.8	62.71	1.3	62.35	62.10	1.5	30,060	0.00%
2022/04/21	2.3	62.14	0	0.00	62.10	2.3	30,703	0.01%
2022/04/20	9.1	62.27	0	0.00	62.10	9.1	31,446	0.03%
2022/04/19	1	63.70	2	63.10	62.40	-1	32,364	0.00%
2022/04/18	1	62.70	9	62.29	62.30	-8	33,514	-0.02%
2022/04/15	6.1	63.22	1	63.10	62.90	5.1	34,592	0.01%
2022/04/14	0	0.00	2	65.30	65.50	-2	35,611	-0.01%
2022/04/13	1	65.80	3	65.73	65.80	-2	36,100	-0.01%
2022/04/12	7.4	64.87	5	64.70	64.80	2.4	36,756	0.01%
2022/04/11	2.1	65.74	4	65.80	65.50	-1.9	36,704	-0.01%
2022/04/08	11.3	68.62	11	68.69	68.60	0.3	36,499	0.00%
2022/04/07	2.2	69.20	6	68.48	68.40	-3.9	36,448	-0.01%
2022/04/06	5	70.16	0	0.00	70.40	5	36,319	0.01%
2022/04/01	1.1	70.99	1	70.60	71.20	0.1	36,277	0.00%
2022/03/31	2	71.50	12	71.82	71.50	-10	36,243	-0.03%
2022/03/30	5	72.86	3.2	72.74	72.20	1.8	36,175	0.00%
2022/03/29	21	73.98	12.2	73.88	73.90	8.8	35,984	0.02%
2022/03/28	0.1	69.65	1	69.40	69.80	-0.9	35,529	0.00%
2022/03/25	2.1	70.70	0	0.00	70.70	2.1	35,455	0.01%
2022/03/24	4	72.17	22	72.08	72.10	-18	35,367	-0.05%
2022/03/23	3.2	71.75	0	0.00	71.60	3.2	35,323	0.01%
2022/03/22	9.1	72.20	5	71.60	71.80	4.1	35,238	0.01%
2022/03/21	1	72.80	5	72.14	72.30	-4	35,157	-0.01%
2022/03/18	8	71.35	1	70.60	71.80	7	35,096	0.02%
2022/03/17	25	71.41	5	70.68	71.60	20	34,960	0.06%
2022/03/16	2	68.30	1	68.00	68.50	1	34,790	0.00%
2022/03/15	8.1	68.26	6	69.40	69.40	2.1	34,637	0.01%
2022/03/14	7	71.59	10	71.47	71.20	-3	34,394	-0.01%
2022/03/11	6	71.23	0	0.00	71.10	6	34,263	0.02%
2022/03/10	14	71.38	5	71.06	71.00	9	34,145	0.03%
2022/03/09	11.1	69.61	5	69.70	69.90	6.1	33,836	0.02%
2022/03/08	22.4	70.18	23	69.61	68.60	-0.7	33,819	0.00%
2022/03/07	5.1	71.39	8	72.06	71.30	-2.9	33,300	-0.01%
2022/03/04	7.1	75.14	22	75.43	74.30	-14.9	32,853	-0.05%
2022/03/03	4.1	79.00	12	79.13	78.70	-7.9	32,178	-0.02%
2022/03/02	24.2	78.41	11.1	78.01	78.50	13.1	31,991	0.04%
2022/03/01	46	79.97	18	79.24	80.10	28	31,546	0.09%
2022/02/25	121.6	80.64	90	82.93	79.00	31.6	30,972	0.10%	大買/
2022/02/24	19.3	87.26	17.2	87.34	85.80	2.1	29,671	0.01%
2022/02/23	29	88.96	25	89.22	90.30	4	29,280	0.01%
2022/02/22	24.2	88.75	17	89.26	86.90	7.2	28,803	0.02%
2022/02/21	14.1	89.43	16	88.86	88.40	-2	27,971	-0.01%
2022/02/18	27.5	89.47	11	89.62	90.30	16.5	27,695	0.06%
2022/02/17	20	92.39	16	91.71	92.00	4	27,061	0.01%
2022/02/16	37.1	95.02	38.5	94.46	91.80	-1.4	26,492	-0.01%
2022/02/15	36.4	97.80	8	96.51	95.30	28.4	25,583	0.11%
2022/02/14	19	98.58	253	99.82	100.00	-234	25,125	-0.93%	大賣/鉅額交易
2022/02/11	65.2	101.65	27	100.94	100.00	38.2	24,836	0.15%
2022/02/10	24	101.44	22	102.32	101.00	2	24,267	0.01%
2022/02/09	67.4	99.12	55	98.97	103.50	12.4	23,517	0.05%
2022/02/08	28.5	94.92	33	94.62	94.80	-4.5	22,098	-0.02%
2022/02/07	18	92.86	27	94.10	93.40	-9	21,517	-0.04%
2022/01/26	18	90.37	44.2	89.65	90.00	-26.2	20,715	-0.13%
2022/01/25	51.2	89.82	27	89.25	86.60	24.2	20,009	0.12%
2022/01/24	29	92.33	29	91.38	90.80	0	19,444	0.00%
2022/01/21	28.2	93.94	30	92.89	91.80	-1.8	18,561	-0.01%
2022/01/20	36.5	95.42	28	95.46	96.50	8.5	17,831	0.05%
2022/01/19	30	93.36	70	95.20	95.90	-40	16,595	-0.24%
2022/01/18	42	94.68	51.3	95.17	91.60	-9.3	15,243	-0.06%
2022/01/17	31	91.64	33.3	91.73	94.20	-2.3	14,151	-0.02%
2022/01/14	33.6	87.96	7.5	88.03	88.00	26.1	13,253	0.20%
2022/01/13	60.7	91.77	105	89.72	88.60	-44.3	12,515	-0.35%	大賣/
2022/01/12	23.5	94.26	26	94.42	92.70	-2.5	11,747	-0.02%
2022/01/11	36	93.27	34	93.97	92.70	2	10,845	0.02%
2022/01/10	36	93.04	12	93.47	94.20	24	9,689	0.25%
2022/01/07	7	87.97	125.5	89.13	89.10	-118.5	8,554	-1.39%	大賣/鉅額交易
2022/01/06	11	85.49	16	83.78	85.20	-5	7,408	-0.07%
2022/01/05	10	82.60	52.6	81.91	84.10	-42.5	6,874	-0.62%
2022/01/04	2	78.35	6	79.27	79.40	-4	6,190	-0.06%
2022/01/03	1.9	78.12	3	77.77	79.00	-1.1	6,155	-0.02%
2021/12/30	32	76.61	0	0.00	76.70	32	6,102	0.52%
2021/12/27	10	77.50	2	77.35	77.50	8	6,224	0.13%
2021/12/24	1	76.70	1	77.40	76.20	0	6,253	0.00%
2021/12/23	2	76.30	4	76.70	76.80	-2	6,263	-0.03%
2021/12/22	1	75.90	1	76.70	75.90	0	6,285	0.00%
2021/12/21	2	76.05	1	76.20	76.00	1	6,286	0.02%
2021/12/20	11	75.98	0	0.00	75.80	11	6,313	0.17%
2021/12/17	1	76.79	1	77.00	76.50	0	6,360	0.00%
2021/12/15	0	0.00	1	76.80	76.90	-1	6,387	-0.02%
2021/12/14	1	76.80	1	77.10	76.80	0	6,431	0.00%
2021/12/13	0	0.00	1.5	78.13	79.50	-1.5	6,391	-0.02%
2021/12/10	5	77.26	0.1	77.54	77.30	4.9	6,414	0.08%
2021/12/09	0	0.00	10	79.40	78.50	-10	6,350	-0.16%
2021/12/08	3	78.93	0	0.00	78.30	3	6,306	0.05%
2021/12/07	0	79.75	0	0.00	79.30	0	6,251	0.00%
2021/12/06	0	79.80	10	81.00	80.20	-10	6,240	-0.16%
2021/12/02	2	81.20	11	81.73	79.10	-9	6,285	-0.14%
2021/12/01	2	77.70	1	77.60	79.60	1	6,132	0.02%
2021/11/30	1	77.40	2	77.75	77.40	-1	6,133	-0.02%
2021/11/29	0	0.00	2	75.15	75.30	-2	6,152	-0.03%
2021/11/26	2	76.20	2	77.50	76.00	0	6,160	0.00%
2021/11/25	0	0.00	2	78.10	78.00	-2	6,182	-0.03%
2021/11/24	4	79.15	1	78.80	78.70	3	6,157	0.05%
2021/11/23	40	81.36	8	81.85	80.20	32	6,120	0.52%
2021/11/22	3.5	80.90	40	80.30	80.40	-36.5	5,966	-0.61%
2021/11/19	10	79.10	0	0.00	79.00	10	5,948	0.17%
2021/11/18	1	79.80	6	79.50	79.10	-5	6,018	-0.08%
2021/11/17	2	78.55	29	78.90	78.70	-27	6,031	-0.45%
2021/11/16	11	78.31	0	0.00	77.30	11	6,117	0.18%
2021/11/15	5	77.40	2	78.10	77.50	3	6,384	0.05%
2021/11/12	24	78.38	0.5	77.70	77.00	23.5	6,765	0.35%
2021/11/11	12	79.61	2	81.50	80.90	10	6,873	0.15%
2021/11/10	3.5	79.01	29	79.34	80.90	-25.5	6,888	-0.37%
2021/11/09	5	76.70	0	0.00	75.90	5	7,171	0.07%
2021/11/08	2	75.00	1	76.40	76.60	1	7,199	0.01%
2021/11/05	3	76.80	8	76.69	76.90	-5	7,218	-0.07%
2021/11/04	1	77.60	2	76.95	76.50	-1	7,294	-0.01%
2021/11/03	0	0.00	0.4	75.50	76.10	-0.4	7,374	-0.01%
2021/11/02	5	76.70	7	76.17	74.80	-2	7,505	-0.03%
2021/11/01	10	76.04	0.5	75.90	76.80	9.5	7,560	0.13%
2021/10/29	0	0.00	1	73.60	73.00	-1	7,549	-0.01%
2021/10/26	0	0.00	1	71.60	71.60	-1	8,181	-0.01%
2021/10/25	1	72.60	0	0.00	72.80	1	8,451	0.01%
2021/10/19	0	0.00	2	72.00	72.50	-2	9,722	-0.02%
2021/10/18	1	71.30	0	0.00	70.20	1	9,712	0.01%
2021/10/08	13	69.62	0	0.00	69.40	13	9,755	0.13%
2021/10/07	1	68.00	0	0.00	69.00	1	9,784	0.01%
2021/10/06	2	66.60	0	0.00	67.00	2	9,789	0.02%
2021/10/05	0	0.00	4	68.73	68.90	-4	9,772	-0.04%
2021/10/04	0	0.00	3	68.40	67.10	-3	9,757	-0.03%
2021/10/01	5	69.20	0	0.00	68.10	5	9,712	0.05%
2021/09/30	0	0.00	0.5	70.10	71.00	-0.5	9,687	-0.01%
2021/09/29	0	0.00	4	69.70	70.00	-4	9,686	-0.04%
2021/09/28	1	71.30	1	71.70	71.20	0	9,674	0.00%
2021/09/27	5	72.80	2	72.60	72.30	3	9,687	0.03%
2021/09/24	1	72.50	0.5	71.00	72.40	0.5	9,693	0.01%
2021/09/23	0	0.00	0.6	70.10	69.60	-0.6	9,649	-0.01%
2021/09/22	1	69.60	0	0.00	69.80	1	9,632	0.01%
2021/09/16	4.5	71.46	1	71.20	71.10	3.5	9,620	0.04%
2021/09/15	2	72.50	1	72.90	71.80	1	9,620	0.01%
2021/09/14	16	73.10	0	0.00	73.80	16	9,572	0.17%
2021/09/13	1	73.20	0	0.00	73.10	1	9,618	0.01%
2021/09/09	3	72.07	0	0.00	72.80	3	9,923	0.03%
2021/09/08	4	72.28	2	73.15	72.00	2	10,010	0.02%
2021/09/07	5	74.36	0	0.00	74.30	5	9,933	0.05%
2021/09/06	1.5	74.93	13	74.95	74.20	-11.5	9,903	-0.12%
2021/09/02	15	77.95	0	0.00	76.80	15	9,771	0.15%
2021/09/01	0	0.00	1.2	78.00	78.30	-1.2	9,711	-0.01%
2021/08/31	11	77.45	11	76.83	77.30	0	9,659	0.00%
2021/08/30	0	0.00	1	76.20	76.30	-1	9,577	-0.01%
2021/08/27	1	75.50	0	0.00	76.10	1	9,578	0.01%
2021/08/26	4	75.53	2.5	75.72	75.20	1.5	9,574	0.02%
2021/08/25	13	76.17	4	76.35	76.50	9	9,540	0.09%
2021/08/24	1	74.10	11	74.38	73.90	-10	9,429	-0.11%
2021/08/23	5	74.36	1	75.00	75.70	4	9,357	0.04%
2021/08/20	13.2	73.97	0	0.00	73.30	13.2	9,330	0.14%
2021/08/19	1.2	78.41	0	0.00	74.90	1.2	9,186	0.01%
2021/08/18	10.1	81.39	8	81.46	81.20	2.1	8,892	0.02%
2021/08/17	14	84.56	25.7	84.40	84.00	-11.7	8,497	-0.14%
2021/08/16	21	83.20	36	82.43	83.90	-15	8,034	-0.19%
2021/08/13	49	82.81	32	82.50	81.40	17	7,646	0.22%
2021/08/12	1	75.00	2	75.25	76.00	-1	7,064	-0.01%
2021/08/11	2	75.40	6	75.20	73.90	-4	7,098	-0.06%
2021/08/10	7.2	74.97	3	74.97	74.90	4.2	7,179	0.06%
2021/08/09	2	78.25	2	79.05	77.40	0	7,331	0.00%
2021/08/06	6.5	81.01	1	82.60	80.80	5.5	7,261	0.08%
2021/08/05	1	85.30	2	85.40	84.00	-1	7,248	-0.01%
2021/08/03	35	84.10	43	84.62	83.50	-8	7,288	-0.11%
2021/08/02	44	84.19	7	84.01	84.30	37	7,256	0.51%
2021/07/30	18	83.49	14	83.75	82.00	4	7,091	0.06%
2021/07/29	1.5	83.57	7	82.96	83.80	-5.5	6,713	-0.08%
2021/07/28	1.2	79.15	0.9	79.40	79.40	0.3	6,486	0.00%
2021/07/27	7	82.59	6	82.65	81.70	1	6,537	0.02%
2021/07/26	6	82.10	4	82.15	82.30	2	6,339	0.03%
2021/07/23	7	81.11	3.5	80.63	80.20	3.5	6,147	0.06%
2021/07/22	1	73.90	1	75.10	75.20	0	5,639	0.00%
2021/07/21	0	0.00	17	71.69	71.20	-17	5,646	-0.30%
2021/07/20	0.7	73.50	0	0.00	72.10	0.7	5,685	0.01%
2021/07/19	72	75.00	19	75.50	74.80	53	5,711	0.93%
2021/07/15	0	0.00	0	76.40	76.00	0	6,155	0.00%
2021/07/14	1	75.90	0	0.00	75.90	1	6,469	0.02%
2021/07/12	6	77.47	0	0.00	78.30	6	6,607	0.09%
2021/07/09	5	77.20	0	0.00	76.30	5	6,595	0.08%
2021/07/08	0	0.00	1	77.20	77.10	-1	6,723	-0.01%
2021/07/07	31	77.41	1	77.00	77.00	30	6,822	0.44%
2021/07/06	30	78.10	0	0.00	78.00	30	6,965	0.43%
2021/07/05	0	79.00	0	0.00	79.10	0	7,200	0.00%
2021/07/02	0	0.00	0.5	78.20	77.80	-0.5	7,272	-0.01%
2021/07/01	1.5	76.87	6	77.85	76.70	-4.5	7,342	-0.06%
2021/06/29	3	77.60	2	77.55	77.50	1	7,484	0.01%
2021/06/28	0	78.80	12	78.37	78.20	-12	7,517	-0.16%
2021/06/25	7	80.26	1	80.40	79.60	6	7,529	0.08%
2021/06/24	1	80.40	1	79.70	79.70	0	7,529	0.00%
2021/06/22	3	80.23	8	79.30	79.40	-5	7,527	-0.07%
2021/06/21	4	79.80	3	79.87	79.70	1	7,593	0.01%
2021/06/18	5	79.86	2	78.20	78.20	3	7,613	0.04%
2021/06/17	2	79.45	0	0.00	80.00	2	7,505	0.03%
2021/06/15	0	0.00	0.1	76.80	77.50	-0.1	7,667	0.00%
2021/06/11	0.1	75.40	4	76.05	76.30	-3.9	7,731	-0.05%
2021/06/10	1	75.20	2.4	74.93	75.20	-1.4	7,783	-0.02%
2021/06/09	0	0.00	3	74.60	74.60	-3	7,867	-0.04%
2021/06/08	0	0.00	2	76.70	76.10	-2	7,877	-0.03%
2021/06/07	3	76.60	1.3	76.86	77.00	1.7	7,884	0.02%
2021/06/04	1.5	75.37	0	0.00	75.10	1.5	7,892	0.02%
2021/06/03	0	0.00	2	76.50	76.50	-2	7,972	-0.03%
2021/06/02	0	0.00	7	75.57	76.30	-7	8,151	-0.09%
2021/06/01	5	76.18	0	0.00	75.90	5	8,275	0.06%
2021/05/31	3	75.87	1	75.00	75.50	2	8,555	0.02%
2021/05/28	0	0.00	1	74.00	76.00	-1	9,043	-0.01%
2021/05/27	0	0.00	1	73.10	73.10	-1	9,086	-0.01%
2021/05/26	0	0.00	30	72.78	73.10	-30	9,156	-0.33%
2021/05/25	0	0.00	5	71.50	70.80	-5	9,256	-0.05%
2021/05/24	1	70.40	2	70.75	70.90	-1	9,310	-0.01%
2021/05/21	2	69.00	0	0.00	69.30	2	9,384	0.02%
2021/05/20	12	68.92	19	68.93	69.10	-7	9,449	-0.07%
2021/05/18	4	66.75	2	66.40	68.20	2	9,433	0.02%
2021/05/17	76	64.28	66	66.42	64.80	10	9,396	0.11%
2021/05/14	1	64.30	1	61.40	61.80	0	9,156	0.00%
2021/05/13	1	59.80	2	62.10	61.80	-1	9,102	-0.01%
2021/05/12	10	67.50	2	64.20	64.20	8	9,007	0.09%
2021/05/11	0.2	74.56	16	71.74	71.20	-15.8	8,858	-0.18%
2021/05/07	4	74.75	1	74.00	74.90	3	8,907	0.03%
2021/05/06	11	72.95	0	0.00	72.90	11	9,028	0.12%
2021/05/04	3	75.17	2	75.10	73.00	1	9,100	0.01%
2021/05/03	9	78.60	1	78.50	77.90	8	9,052	0.09%
2021/04/29	3	81.27	0	0.00	80.80	3	9,174	0.03%
2021/04/28	1	81.30	0	81.90	81.30	1	9,278	0.01%
2021/04/27	2.5	81.88	2	82.05	81.70	0.5	9,791	0.01%
2021/04/26	6.5	82.47	3	82.33	82.10	3.5	9,888	0.04%
2021/04/23	3	83.53	2	83.10	82.70	1	9,983	0.01%
2021/04/22	3	83.77	3	83.30	82.30	0	10,015	0.00%
2021/04/21	17	84.28	9	84.69	83.40	8	9,934	0.08%
2021/04/20	52	85.30	27	85.70	86.00	25	9,803	0.25%
2021/04/19	6	83.33	3	83.97	84.00	3	9,789	0.03%
2021/04/16	1	82.00	2	82.00	81.90	-1	9,788	-0.01%
2021/04/15	1	81.70	1	81.70	82.20	0	9,946	0.00%
2021/04/14	9	82.24	5.5	81.98	81.20	3.5	10,053	0.03%
2021/04/13	8	82.01	0	0.00	81.60	8	10,045	0.08%
2021/04/12	3	83.33	10	82.80	82.30	-7	10,087	-0.07%
2021/04/09	10	84.10	0	0.00	83.60	10	10,053	0.10%
2021/04/08	0	0.00	2.1	83.30	82.90	-2.1	9,934	-0.02%
2021/04/07	3	82.47	1	82.60	82.70	2	9,982	0.02%
2021/04/06	33	82.78	3.1	82.93	82.90	29.9	10,037	0.30%
2021/04/01	13	81.72	1	81.60	81.70	12	10,090	0.12%
2021/03/31	4	82.30	17.3	82.88	82.10	-13.3	10,134	-0.13%
2021/03/30	1	83.40	1.5	83.67	83.00	-0.5	10,210	0.00%
2021/03/29	3	84.43	1.3	83.74	83.50	1.7	10,311	0.02%
2021/03/26	0	0.00	1	83.30	84.30	-1	10,426	-0.01%
2021/03/25	3	83.20	11	83.60	83.00	-8	10,576	-0.08%
2021/03/24	0.2	84.00	0	0.00	83.10	0.2	10,717	0.00%
2021/03/23	19	85.77	5	84.64	84.10	14	10,757	0.13%
2021/03/22	0.5	83.90	1	84.50	84.50	-0.5	10,753	0.00%
2021/03/19	6	84.02	0	0.00	83.70	6	10,853	0.06%
2021/03/18	0.5	85.50	2	85.95	85.70	-1.5	10,791	-0.01%
2021/03/17	5	84.98	0	0.00	84.80	5	10,871	0.05%
2021/03/16	0	0.00	1	84.90	85.00	-1	10,968	-0.01%
2021/03/15	8	84.91	0	0.00	84.70	8	11,109	0.07%
2021/03/12	0	0.00	1	83.70	83.70	-1	11,217	-0.01%
2021/03/11	1	83.10	2	83.25	83.80	-1	11,408	-0.01%
2021/03/09	2	82.05	0	0.00	82.30	2	11,808	0.02%
2021/03/08	17.1	84.59	1.5	83.27	83.10	15.6	11,923	0.13%
2021/03/05	3	86.50	6.3	86.25	86.00	-3.3	11,813	-0.03%
2021/03/04	3	88.57	3	88.30	88.00	0	11,800	0.00%
2021/03/03	19.1	87.63	13	87.85	86.90	6.1	11,497	0.05%
2021/03/02	1	86.30	3	85.83	84.70	-2	10,728	-0.02%
2021/02/26	12	85.14	6	85.33	85.80	6	10,785	0.06%
2021/02/25	4	85.68	4	86.25	86.10	0	10,882	0.00%
2021/02/24	3	85.90	8.5	85.53	85.50	-5.5	10,861	-0.05%
2021/02/23	2	85.20	15	84.96	85.50	-13	10,941	-0.12%
2021/02/22	14	85.14	2	85.25	85.20	12	11,050	0.11%
2021/02/19	2	84.95	7.5	84.68	84.00	-5.5	11,093	-0.05%
2021/02/18	4	84.58	2	84.00	83.80	2	11,244	0.02%
2021/02/17	0	0.00	4	83.28	84.20	-4	11,427	-0.04%
2021/02/05	0.7	80.91	1	80.40	80.60	-0.3	11,468	0.00%
2021/02/04	1.1	80.23	1	80.00	80.00	0.1	11,811	0.00%
2021/02/03	3	80.50	1	80.90	80.40	2	12,214	0.02%
2021/02/02	2	81.05	6	81.08	81.20	-4	12,580	-0.03%
2021/02/01	3	80.67	1	80.50	80.80	2	12,892	0.02%
2021/01/29	4	83.63	1	83.30	82.50	3	13,188	0.02%
2021/01/28	3.2	82.94	16	83.11	83.10	-12.8	13,491	-0.09%
2021/01/26	4	85.10	2	84.70	83.80	2	14,290	0.01%
2021/01/25	5	86.74	3	86.33	86.20	2	14,724	0.01%
2021/01/22	3	87.60	5.3	87.45	88.30	-2.3	15,040	-0.02%
2021/01/21	7	86.46	0	0.00	85.20	7	14,644	0.05%
2021/01/20	30	86.46	7.5	86.93	85.00	22.5	14,981	0.15%
2021/01/19	3	82.70	9	83.53	84.00	-6	12,243	-0.05%
2021/01/18	2	82.30	6	81.97	82.30	-4	12,257	-0.03%
2021/01/15	5.1	80.32	2	80.70	79.90	3.1	12,353	0.02%
2021/01/14	4.6	81.93	1	82.70	82.30	3.6	13,122	0.03%
2021/01/13	4	78.73	2	80.10	80.50	2	14,496	0.01%
2021/01/12	6	79.45	32.8	78.99	77.40	-26.8	15,443	-0.17%
2021/01/11	12	83.32	4	82.83	82.80	8	13,101	0.06%
2021/01/08	22.5	84.79	13.5	84.86	84.50	9	15,124	0.06%