富采 (3714)-犇亞-網路券商分點個股進出

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▼0.10%
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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/05/31	0	0.00	4	45.74	45.70	-4	3,005	-0.13%
2024/05/29	12.1	47.90	0	0.00	47.00	12.1	2,972	0.41%
2024/05/28	12	45.14	17	47.90	48.40	-5	2,912	-0.17%
2024/05/27	8	44.35	0	0.00	44.35	8	2,712	0.29%
2024/05/24	5	44.81	5	45.97	44.50	0	2,709	0.00%
2024/05/21	0	0.00	21	45.36	45.80	-21	2,623	-0.80%
2024/05/20	3	44.85	6	44.70	45.10	-3	2,577	-0.12%
2024/05/16	3	44.35	5	43.80	44.35	-2	2,553	-0.08%
2024/05/15	0	0.00	5	43.08	43.00	-5	2,494	-0.20%
2024/05/13	0	0.00	3	42.80	42.85	-3	2,509	-0.12%
2024/05/07	0.5	43.00	7	43.35	43.45	-6.5	2,434	-0.27%
2024/05/06	0	0.00	2	43.55	43.30	-2	2,390	-0.08%
2024/05/02	0	0.00	5	42.95	43.20	-5	2,301	-0.22%
2024/04/30	0	0.00	12	42.65	42.85	-12	2,285	-0.53%
2024/04/29	0	0.00	5	42.23	42.90	-5	2,278	-0.22%
2024/04/26	7	41.44	7	41.52	41.15	0	2,234	0.00%
2024/04/19	8	38.43	0	0.00	38.55	8	2,174	0.37%
2024/04/16	2	38.85	2	39.85	38.85	0	2,150	0.00%
2024/04/15	0	0.00	1	40.50	40.20	-1	2,150	-0.05%
2024/04/12	0.2	40.05	4	40.20	40.10	-3.8	2,277	-0.17%
2024/04/11	3	40.68	6	40.33	40.60	-3	2,264	-0.13%
2024/04/10	4	39.91	9	39.85	39.90	-5	2,195	-0.23%
2024/04/09	7	39.21	13	39.24	39.05	-6	2,189	-0.27%
2024/04/08	2	38.60	0	0.00	38.55	2	2,167	0.09%
2024/04/03	2	38.65	0	0.00	38.60	2	2,164	0.09%
2024/04/01	1	38.30	22	39.02	39.50	-21	2,199	-0.95%
2024/03/29	1	38.30	17	38.39	38.30	-16	2,202	-0.73%
2024/03/27	0	0.00	6	39.04	39.00	-6	2,225	-0.27%
2024/03/26	42.1	38.71	23	39.62	38.60	19.1	2,198	0.87%
2024/03/25	21	39.89	0	0.00	39.80	21	2,143	0.98%
2024/03/22	2	40.10	0	0.00	40.05	2	2,130	0.09%
2024/03/21	10	40.29	0	0.00	40.25	10	2,121	0.47%
2024/03/20	0	40.02	0	0.00	39.90	0	2,123	0.00%
2024/03/19	0	40.14	0	0.00	39.90	0	2,111	0.00%
2024/03/18	0	40.00	0	0.00	40.00	0	2,096	0.00%
2024/03/15	0.1	39.90	0	0.00	39.65	0.1	2,075	0.00%
2024/03/14	0	40.18	1	39.95	39.90	-1	2,045	-0.05%
2024/03/13	1	40.15	0	0.00	40.20	1	2,022	0.05%
2024/03/12	3	40.93	0	0.00	41.00	3	2,006	0.15%
2024/03/11	1	40.31	0	0.00	40.70	1	1,992	0.05%
2024/03/08	5	40.07	0	0.00	40.15	5	1,979	0.25%
2024/03/07	7	41.20	0	0.00	40.95	7	1,919	0.36%
2024/03/06	1	41.80	0	0.00	41.95	1	1,868	0.05%
2024/03/05	1	42.35	4	42.05	42.35	-3	1,845	-0.16%
2024/03/04	0.3	41.85	0	0.00	41.50	0.3	1,815	0.02%
2024/03/01	1.1	42.39	0	0.00	42.00	1.1	1,773	0.06%
2024/02/29	2	42.80	2	42.90	42.90	0	1,732	0.00%
2024/02/27	2	42.90	0	0.00	43.00	2	1,707	0.12%
2024/02/26	6	43.52	0	0.00	43.45	6	1,700	0.35%
2024/02/23	3	44.48	0	0.00	44.30	3	1,672	0.18%
2024/02/21	0	44.73	0	0.00	44.65	0	1,669	0.00%
2024/02/19	0	0.00	3.4	45.22	45.10	-3.4	1,666	-0.20%
2024/02/16	8	43.78	0	0.00	43.70	8	1,655	0.48%
2024/02/05	1	42.00	0	0.00	41.95	1	1,596	0.06%
2024/02/02	2	42.35	0	0.00	42.40	2	1,587	0.13%
2024/01/30	0	42.38	0	0.00	42.00	0	1,569	0.00%
2024/01/29	0	42.95	0	0.00	42.60	0	1,565	0.00%
2024/01/26	0	0.00	11	43.26	42.95	-11	1,570	-0.70%
2024/01/25	3.4	43.40	0	0.00	43.40	3.4	1,583	0.21%
2024/01/23	16	42.87	1	43.30	42.85	15	1,631	0.92%
2024/01/22	3.2	41.22	0	0.00	42.60	3.2	1,614	0.20%
2024/01/17	7	42.81	0	0.00	42.60	7	1,551	0.45%
2024/01/16	3	43.55	0	0.00	43.65	3	1,514	0.20%
2024/01/15	3	44.80	0	0.00	44.60	3	1,477	0.20%
2024/01/10	0	0.00	2	45.25	44.50	-2	1,561	-0.13%
2024/01/09	2	45.65	11	45.28	45.25	-9	1,551	-0.58%
2024/01/08	3	46.60	6	46.96	46.60	-3	1,523	-0.20%
2024/01/05	5	45.50	0	0.00	45.60	5	1,389	0.36%
2024/01/04	3	44.80	0	0.00	44.70	3	1,385	0.22%
2024/01/03	2.2	45.41	0	0.00	45.05	2.2	1,395	0.16%
2024/01/02	3	46.35	0	0.00	46.35	3	1,371	0.22%
2023/12/29	2	46.10	2	46.05	46.30	0	1,373	0.00%
2023/12/28	1	45.85	0	0.00	46.15	1	1,391	0.07%
2023/12/27	0	0.00	1	46.40	46.25	-1	1,379	-0.07%
2023/12/26	0.2	46.05	0	0.00	46.10	0.2	1,356	0.01%
2023/12/25	2	45.05	4	45.75	45.60	-2	1,334	-0.15%
2023/12/22	2	44.03	2	44.25	44.00	0	1,290	0.00%
2023/12/21	2.1	43.25	0	0.00	43.40	2.1	1,285	0.16%
2023/12/20	3	43.57	0.5	43.70	43.65	2.5	1,283	0.19%
2023/12/19	5	43.66	0	0.00	43.40	5	1,278	0.39%
2023/12/18	1	44.65	0	0.00	44.65	1	1,273	0.08%
2023/12/14	0	0.00	4	45.33	45.20	-4	1,257	-0.32%
2023/12/12	1.3	44.19	0	0.00	44.25	1.3	1,256	0.10%
2023/12/11	3	44.33	1	44.25	44.20	2	1,270	0.16%
2023/12/08	0	0.00	1	44.60	44.60	-1	1,272	-0.08%
2023/12/07	1	44.40	0	0.00	44.25	1	1,277	0.08%
2023/12/06	0.2	45.05	1	44.95	44.95	-0.8	1,274	-0.06%
2023/12/05	7	45.31	1	45.20	45.15	6	1,270	0.47%
2023/12/04	4	45.73	0	0.00	45.60	4	1,269	0.32%
2023/12/01	2	45.63	0.1	46.10	45.50	2	1,285	0.15%
2023/11/30	0	0.00	3	45.95	45.85	-3	1,280	-0.23%
2023/11/28	1	45.85	7	45.53	45.75	-6	1,292	-0.46%
2023/11/27	0	0.00	3	44.95	44.90	-3	1,281	-0.23%
2023/11/24	0	0.00	7	45.52	45.60	-7	1,284	-0.55%
2023/11/23	0.1	45.65	1	46.05	45.35	-1	1,285	-0.07%
2023/11/21	0	0.00	2	45.25	45.05	-2	1,267	-0.16%
2023/11/16	4	44.48	0	0.00	44.60	4	1,246	0.32%
2023/11/15	0	0.00	1	44.10	44.55	-1	1,253	-0.08%
2023/11/14	0	0.00	1	43.00	43.10	-1	1,213	-0.08%
2023/11/10	0	0.00	1	42.70	42.65	-1	1,257	-0.08%
2023/11/08	0	0.00	1	43.75	43.65	-1	1,303	-0.08%
2023/11/06	2	43.20	2	43.85	43.65	0	1,361	0.00%
2023/11/03	6	43.37	0	0.00	43.65	6	1,361	0.44%
2023/11/02	2	42.60	3	42.63	42.85	-1	1,400	-0.07%
2023/11/01	2	42.25	4	42.16	42.25	-2	1,415	-0.14%
2023/10/31	7	41.56	2	41.88	41.20	5	1,403	0.36%
2023/10/30	1	41.70	1	41.70	41.70	0	1,444	0.00%
2023/10/27	2	41.75	0	0.00	41.65	2	1,575	0.13%
2023/10/26	1	41.75	0	0.00	41.70	1	1,598	0.06%
2023/10/25	4	42.58	0	0.00	42.50	4	1,602	0.25%
2023/10/24	0	0.00	4	41.95	42.10	-4	1,619	-0.25%
2023/10/23	0	0.00	19	41.89	41.65	-19	1,633	-1.16%
2023/10/20	0	0.00	1	41.60	41.90	-1	1,639	-0.06%
2023/10/19	19	42.59	2	42.65	42.35	17	1,649	1.03%
2023/10/18	0.1	42.20	1	42.85	43.40	-0.9	1,650	-0.05%
2023/10/17	1	43.05	25	43.56	42.95	-24	1,591	-1.51%
2023/10/16	21	43.00	1	43.00	43.00	20	1,599	1.25%
2023/10/13	2	43.30	1	43.25	43.45	1	1,616	0.06%
2023/10/11	5	43.65	5	43.75	43.65	0	1,645	0.00%
2023/10/04	10	42.75	0	0.00	42.85	10	1,694	0.59%
2023/09/28	0	0.00	2	44.25	43.90	-2	1,759	-0.11%
2023/09/15	1	46.35	0	0.00	46.40	1	1,901	0.05%
2023/09/13	0.5	46.10	0	0.00	46.10	0.5	2,019	0.02%
2023/09/12	0	0.00	3	46.30	46.10	-3	2,056	-0.15%
2023/09/11	2	45.25	5	45.75	45.30	-3	2,084	-0.14%
2023/09/08	1	45.60	0	0.00	45.45	1	2,196	0.05%
2023/09/06	9	46.61	4	47.40	46.30	5	2,261	0.22%
2023/09/05	4	46.44	3	46.32	46.40	1	2,265	0.04%
2023/09/04	7	45.86	0	0.00	45.95	7	2,294	0.31%
2023/09/01	0	0.00	2	46.85	46.70	-2	2,337	-0.09%
2023/08/29	0	0.00	10	45.01	45.20	-10	2,427	-0.41%
2023/08/24	1	45.10	0	0.00	45.00	1	2,643	0.04%
2023/08/22	10	44.75	1	44.35	44.40	9	2,670	0.34%
2023/08/21	1	44.80	0	0.00	44.65	1	2,670	0.04%
2023/08/18	1	45.05	0	45.40	45.00	1	2,675	0.04%
2023/08/15	0	0.00	1	45.40	45.20	-1	2,670	-0.04%
2023/08/11	3	46.43	0	0.00	46.60	3	2,659	0.11%
2023/08/10	3	47.30	3	47.05	46.85	0	2,652	0.00%
2023/08/08	6	48.60	0	0.00	48.10	6	2,635	0.23%
2023/08/07	2	48.60	5	49.40	49.20	-3	2,614	-0.11%
2023/08/04	7	49.76	7	50.49	49.80	0	2,602	0.00%
2023/08/02	8	50.40	4	51.30	50.80	4	2,582	0.15%
2023/08/01	2	51.70	4	51.55	51.60	-2	2,620	-0.08%
2023/07/31	0	0.00	4	49.93	49.45	-4	2,515	-0.16%
2023/07/27	2	49.13	8	49.89	49.95	-6	2,504	-0.24%
2023/07/24	3	48.45	3	48.90	48.45	0	2,521	0.00%
2023/07/21	6	49.32	0	0.00	49.15	6	2,528	0.24%
2023/07/20	2	49.95	2	50.30	49.95	0	2,587	0.00%
2023/07/18	2	49.65	0	0.00	49.50	2	2,641	0.08%
2023/07/17	2	48.85	5	49.61	50.50	-3	2,696	-0.11%
2023/07/14	0	0.00	2	49.05	48.90	-2	2,714	-0.07%
2023/07/13	1	48.90	0	0.00	48.80	1	2,804	0.04%
2023/07/12	4.2	49.22	0	0.00	49.05	4.2	2,810	0.15%
2023/07/11	0	0.00	2	49.70	49.40	-2	2,870	-0.07%
2023/07/10	2	49.25	2	49.38	49.00	0	2,904	0.00%
2023/07/07	3	49.52	0	0.00	49.45	3	2,932	0.10%
2023/07/06	6.1	50.58	0	0.00	50.30	6.1	2,992	0.20%
2023/07/05	3	51.37	3	51.67	51.10	0	2,980	0.00%
2023/07/04	2	51.60	1	51.70	51.40	1	2,987	0.03%
2023/07/03	1.2	51.77	0	0.00	51.60	1.2	3,013	0.04%
2023/06/27	1.2	51.59	0	0.00	51.50	1.2	3,327	0.03%
2023/06/26	2	52.95	1	53.30	53.10	1	3,678	0.03%
2023/06/21	4	53.25	0	0.00	53.10	4	4,167	0.10%
2023/06/20	2	52.70	2	53.30	53.10	0	4,202	0.00%
2023/06/19	0	0.00	3	53.60	53.80	-3	4,263	-0.07%
2023/06/16	2	51.90	2	52.65	52.20	0	4,183	0.00%
2023/06/15	10.2	51.90	0	0.00	51.70	10.2	4,154	0.25%
2023/06/14	2.1	52.79	2	53.70	52.40	0.1	4,132	0.00%
2023/06/13	0	0.00	50	52.90	53.00	-50	4,031	-1.24%
2023/06/12	0	0.00	7	51.89	51.90	-7	4,001	-0.17%
2023/06/09	0	0.00	21	52.68	52.50	-21	3,996	-0.53%
2023/06/08	1.1	52.43	0	0.00	52.40	1.1	3,997	0.03%
2023/06/06	0	0.00	1	52.80	52.70	-1	4,001	-0.02%
2023/06/05	6	52.60	0	52.00	52.60	6	4,025	0.15%
2023/06/02	0.3	51.40	0	0.00	51.40	0.3	4,000	0.01%
2023/06/01	2.2	51.73	18	51.64	51.60	-15.8	4,083	-0.39%
2023/05/31	0.6	51.10	6	51.50	51.20	-5.4	4,171	-0.13%
2023/05/30	6	51.70	7	52.47	51.70	-1	4,221	-0.02%
2023/05/29	0	0.00	4	49.95	49.90	-4	4,183	-0.10%
2023/05/26	2	49.35	1	49.70	49.30	1	4,208	0.02%
2023/05/25	2	49.50	2	49.75	49.80	0	4,252	0.00%
2023/05/24	0.2	49.65	2	49.45	49.70	-1.8	4,264	-0.04%
2023/05/18	0	0.00	1	48.20	48.45	-1	4,275	-0.02%
2023/05/17	4	48.05	0	0.00	48.35	4	4,271	0.09%
2023/05/16	7	47.54	0	0.00	47.60	7	4,252	0.16%
2023/05/15	1	46.50	0	0.00	46.55	1	4,249	0.02%
2023/05/12	1	46.90	0	0.00	47.05	1	4,265	0.02%
2023/05/08	14	48.14	0	0.00	47.60	14	4,328	0.32%
2023/05/05	0	0.00	8	49.40	49.05	-8	4,276	-0.19%
2023/05/04	1.1	49.57	0	0.00	49.60	1.1	4,358	0.03%
2023/05/03	3.1	49.45	0	0.00	49.50	3.1	4,427	0.07%
2023/05/02	11	50.17	0	0.00	50.10	11	4,478	0.25%
2023/04/28	0	0.00	30	50.07	49.90	-30	4,512	-0.66%
2023/04/27	0	0.00	4	49.48	49.35	-4	4,492	-0.09%
2023/04/26	1	49.30	0	0.00	49.50	1	4,494	0.02%
2023/04/25	4	49.70	1	50.20	49.70	3	4,496	0.07%
2023/04/21	4.2	51.58	0	0.00	51.00	4.2	4,586	0.09%
2023/04/20	6	52.65	2	52.20	52.30	4	4,709	0.08%
2023/04/19	10	54.00	2	54.20	53.60	8	4,712	0.17%
2023/04/17	24.2	53.58	0	0.00	53.90	24.2	4,702	0.51%
2023/04/14	6	53.43	5	54.24	53.80	1	4,682	0.02%
2023/04/13	6	53.50	0	0.00	53.00	6	4,615	0.13%
2023/04/12	3	53.40	0	0.00	53.80	3	4,575	0.07%
2023/04/11	1	54.00	4	54.05	54.20	-3	4,542	-0.07%
2023/04/07	0	0.00	70	52.20	52.40	-70	4,439	-1.58%
2023/04/06	5	52.70	0	0.00	52.30	5	4,413	0.11%
2023/03/31	1	53.30	0	0.00	53.20	1	4,374	0.02%
2023/03/30	0	0.00	7	53.34	53.10	-7	4,330	-0.16%
2023/03/29	5.2	53.21	1.1	53.72	53.10	4.1	4,316	0.10%
2023/03/28	12.1	54.20	0	0.00	53.30	12.1	4,231	0.29%
2023/03/27	10.2	56.67	32	56.87	54.00	-21.8	4,160	-0.52%
2023/03/24	89	54.22	30.5	54.55	55.70	58.5	3,841	1.52%
2023/03/23	0	0.00	4	51.35	50.70	-4	3,376	-0.12%
2023/03/22	10	51.04	7	50.61	51.00	3	3,377	0.09%
2023/03/21	0	48.95	2	49.50	49.25	-2	3,369	-0.06%
2023/03/20	0	0.00	3	48.75	48.80	-3	3,368	-0.09%
2023/03/17	4	48.09	1	48.20	48.25	3	3,403	0.09%
2023/03/16	0	0.00	2	47.65	47.75	-2	3,406	-0.06%
2023/03/15	1	48.50	0	0.00	48.00	1	3,425	0.03%
2023/03/14	2	48.30	0	0.00	48.15	2	3,446	0.06%
2023/03/13	0	0.00	2	48.43	48.85	-2	3,453	-0.06%
2023/03/10	3	49.15	1	49.10	48.50	2	3,450	0.06%
2023/03/09	1.2	50.09	2	50.40	50.00	-0.9	3,442	-0.02%
2023/03/08	0	50.50	1	51.00	51.10	-1	3,450	-0.03%
2023/03/07	0	50.40	0	0.00	50.50	0	3,408	0.00%
2023/03/06	0	50.27	9	50.24	50.10	-9	3,385	-0.27%
2023/03/03	5	48.56	14	47.97	48.65	-9	3,309	-0.27%
2023/03/02	2	46.15	0	0.00	46.45	2	3,204	0.06%
2023/03/01	14	46.94	0	0.00	47.15	14	3,136	0.45%
2023/02/24	3	49.20	0	0.00	49.15	3	3,040	0.10%
2023/02/23	0	0.00	21	51.05	50.10	-21	3,013	-0.70%
2023/02/22	1	49.05	0	0.00	49.15	1	2,991	0.03%
2023/02/17	1	49.75	1	49.85	49.80	0	3,135	0.00%
2023/02/16	0	0.00	5	49.19	49.40	-5	3,203	-0.16%
2023/02/15	9	48.49	0	0.00	48.35	9	3,309	0.27%
2023/02/14	2	48.85	3	48.73	48.70	-1	3,360	-0.03%
2023/02/13	0	0.00	1	48.80	48.60	-1	3,486	-0.03%
2023/02/10	20	48.97	1	48.95	48.60	19	3,575	0.53%
2023/02/09	4	49.79	11	49.61	49.50	-7	3,584	-0.20%
2023/02/08	0	0.00	11	50.37	50.30	-11	3,610	-0.30%
2023/02/07	5.1	49.39	45	50.01	50.40	-39.9	3,610	-1.11%
2023/02/06	21	50.77	0	0.00	50.20	21	3,620	0.58%
2023/02/03	10	50.70	1	51.30	50.50	9	3,572	0.25%
2023/02/02	0.5	50.90	0	0.00	51.00	0.5	3,538	0.01%
2023/02/01	10	50.50	5	50.98	51.20	5	3,466	0.14%
2023/01/16	4	48.58	1	48.40	48.75	3	3,342	0.09%
2023/01/13	2	48.85	5	48.95	48.85	-3	3,331	-0.09%
2023/01/12	6	49.26	2	49.90	49.30	4	3,357	0.12%
2023/01/11	4	50.60	25	50.39	50.20	-21	3,330	-0.63%
2023/01/10	27	49.32	29	48.15	50.10	-2	3,233	-0.06%
2023/01/09	45	47.78	4	48.25	48.35	41	3,069	1.34%
2023/01/06	2.1	46.45	0	0.00	46.25	2.1	3,021	0.07%
2023/01/05	0	0.00	4	47.93	48.05	-4	3,003	-0.13%
2023/01/04	0	0.00	2	46.00	46.60	-2	2,941	-0.07%
2022/12/30	1	44.75	0	0.00	44.75	1	2,972	0.03%
2022/12/29	2	45.05	0	0.00	44.90	2	2,986	0.07%
2022/12/27	2	46.55	0	0.00	46.60	2	3,005	0.07%
2022/12/26	4	46.36	0	0.00	46.40	4	3,021	0.13%
2022/12/23	2	46.25	0	0.00	46.60	2	3,058	0.07%
2022/12/22	2	46.88	0	0.00	47.05	2	3,086	0.06%
2022/12/21	4	47.09	5	47.90	47.00	-1	3,128	-0.03%
2022/12/20	2	47.35	0	0.00	46.75	2	3,162	0.06%
2022/12/16	1	48.20	7	48.81	48.70	-6	3,311	-0.18%
2022/12/15	10	48.80	0	0.00	48.85	10	3,281	0.30%
2022/12/14	20	48.25	0	0.00	49.20	20	3,271	0.61%
2022/12/13	0	0.00	8	47.73	48.25	-8	3,195	-0.25%
2022/12/09	6	46.62	4	47.76	46.45	2	3,163	0.06%
2022/12/07	1	46.30	0	0.00	46.10	1	3,151	0.03%
2022/12/06	3	46.85	0	0.00	47.10	3	3,142	0.10%
2022/12/05	0	0.00	3	48.55	48.25	-3	3,117	-0.10%
2022/12/02	0	0.00	3	47.55	47.70	-3	3,101	-0.10%
2022/12/01	0	0.00	30	47.72	47.30	-30	3,097	-0.97%
2022/11/30	3	47.12	0	0.00	47.00	3	3,108	0.10%
2022/11/25	3	46.15	0	0.00	45.95	3	3,133	0.10%
2022/11/24	0	0.00	6	46.48	46.50	-6	3,140	-0.19%
2022/11/22	0	0.00	3	45.75	45.75	-3	3,204	-0.09%
2022/11/18	1	45.65	0	0.00	45.75	1	3,220	0.03%
2022/11/17	3	46.60	0	0.00	46.50	3	3,202	0.09%
2022/11/16	0	0.00	2	46.40	46.50	-2	3,187	-0.06%
2022/11/15	8	45.54	8	45.91	46.20	0	3,176	0.00%
2022/11/14	2	45.70	5	46.00	46.00	-3	3,231	-0.09%
2022/11/11	32	45.15	6	45.53	44.95	26	3,195	0.81%
2022/11/10	8	44.14	4	44.45	44.45	4	3,173	0.13%
2022/11/09	1	44.50	7	43.79	44.25	-6	3,162	-0.19%
2022/11/08	5	43.01	24	43.28	42.95	-19	3,088	-0.62%
2022/11/07	4	40.85	6	41.53	41.65	-2	3,075	-0.07%
2022/11/04	2	41.30	13	41.30	41.55	-11	3,092	-0.36%
2022/11/03	0	0.00	1	42.30	42.30	-1	3,067	-0.03%
2022/11/02	5	42.80	14	42.72	42.45	-9	3,087	-0.29%
2022/11/01	0	0.00	14	41.34	41.35	-14	3,085	-0.45%
2022/10/31	2	41.03	0	0.00	41.10	2	3,138	0.06%
2022/10/27	1	41.80	1	42.60	42.60	0	3,166	0.00%
2022/10/26	1	41.60	0	0.00	41.25	1	3,229	0.03%
2022/10/24	0	0.00	1	42.90	42.35	-1	3,269	-0.03%
2022/10/20	1	42.10	1	42.65	43.30	0	3,516	0.00%
2022/10/19	0	43.55	0	0.00	43.20	0	3,842	0.00%
2022/10/14	6	42.74	2	42.60	43.00	4	3,880	0.10%
2022/10/13	14	42.14	1	42.10	40.55	13	3,890	0.33%
2022/10/12	0	0.00	6	42.09	42.25	-6	3,880	-0.15%
2022/10/11	2	42.20	2	42.00	41.90	0	3,898	0.00%
2022/10/07	0	0.00	2	43.05	43.05	-2	3,897	-0.05%
2022/10/06	0	0.00	2	44.00	43.50	-2	3,908	-0.05%
2022/10/05	0	0.00	3	43.97	43.25	-3	3,915	-0.08%
2022/10/04	0	0.00	12	42.95	43.10	-12	3,920	-0.31%
2022/09/30	0	0.00	3	39.90	41.45	-3	3,944	-0.08%
2022/09/29	3	41.03	0	0.00	40.90	3	3,985	0.08%
2022/09/28	5	40.25	0	0.00	40.05	5	4,056	0.12%
2022/09/27	1	40.00	20	41.05	41.70	-19	4,059	-0.47%
2022/09/26	6.1	41.16	1	40.30	40.20	5.1	4,066	0.13%
2022/09/23	27	44.11	0	0.00	43.90	27	4,046	0.67%
2022/09/22	1	44.85	0	0.00	45.45	1	4,042	0.02%
2022/09/20	42	46.40	0	0.00	46.30	42	4,082	1.03%
2022/09/19	1	46.50	0	0.00	46.25	1	4,136	0.02%
2022/09/16	1	46.85	3	47.10	46.85	-2	4,217	-0.05%
2022/09/15	2	48.18	0	0.00	47.80	2	4,268	0.05%
2022/09/14	50	47.97	0	0.00	48.15	50	4,373	1.14%
2022/09/13	3	48.83	0	0.00	48.75	3	4,449	0.07%
2022/09/12	0	0.00	3	49.40	49.35	-3	4,608	-0.07%
2022/09/06	8	48.83	0	0.00	48.50	8	4,851	0.16%
2022/09/05	2	50.30	0	0.00	50.10	2	4,850	0.04%
2022/08/30	6	50.18	8	51.23	51.40	-2	4,966	-0.04%
2022/08/29	3	49.65	0	0.00	49.90	3	4,957	0.06%
2022/08/26	0	0.00	2	52.30	51.60	-2	4,968	-0.04%
2022/08/25	0	0.00	2	51.80	51.80	-2	5,039	-0.04%
2022/08/22	8	51.73	2	51.50	51.30	6	5,278	0.11%
2022/08/19	4	52.80	5	52.56	52.70	-1	5,298	-0.02%
2022/08/18	0	0.00	1	52.60	51.30	-1	5,309	-0.02%
2022/08/17	1	52.30	2	52.00	52.30	-1	5,316	-0.02%
2022/08/15	0	0.00	1.2	51.12	51.30	-1.2	5,343	-0.02%
2022/08/12	0	0.00	5	50.32	50.40	-5	5,469	-0.09%
2022/08/11	0	0.00	28	48.93	49.10	-28	5,628	-0.50%
2022/08/10	5	46.80	4	47.86	47.60	1	5,761	0.02%
2022/08/09	23.2	47.22	0	0.00	47.35	23.2	5,969	0.39%
2022/08/08	12	47.52	0	0.00	47.65	12	6,011	0.20%
2022/08/05	2	48.15	0	0.00	48.35	2	6,018	0.03%
2022/08/04	1	47.00	1	47.15	47.50	0	6,038	0.00%
2022/08/03	7	47.14	0	0.00	46.95	7	6,057	0.12%
2022/08/02	18.4	47.65	0	0.00	47.50	18.4	6,116	0.30%
2022/08/01	3	49.07	0	0.00	49.45	3	6,186	0.05%
2022/07/29	0	0.00	14	49.52	49.45	-14	6,219	-0.23%
2022/07/28	17.2	49.04	0	0.00	48.70	17.2	6,266	0.27%
2022/07/27	9.2	49.93	0.1	49.75	49.65	9.2	6,253	0.15%
2022/07/26	5.4	52.69	5	54.72	51.60	0.4	6,171	0.01%
2022/07/25	1	51.10	2	51.60	51.60	-1	5,855	-0.02%
2022/07/21	0	0.00	2	51.20	51.70	-2	6,093	-0.03%
2022/07/19	2.2	49.61	2	50.70	50.50	0.2	6,239	0.00%
2022/07/18	0	0.00	4	50.25	50.40	-4	6,351	-0.06%
2022/07/15	2	49.15	2	49.20	49.30	0	6,377	0.00%
2022/07/14	0	0.00	1	48.35	48.55	-1	6,424	-0.02%
2022/07/13	1	47.45	11	47.65	47.35	-10	6,440	-0.16%
2022/07/12	11	46.91	0	0.00	46.10	11	6,520	0.17%
2022/07/11	0	0.00	4	48.78	48.55	-4	6,623	-0.06%
2022/07/08	0	0.00	2	48.75	48.50	-2	6,674	-0.03%
2022/07/07	0	0.00	4	47.43	47.85	-4	6,678	-0.06%
2022/07/06	4	46.31	0	0.00	45.65	4	6,726	0.06%
2022/07/05	4	48.34	1	49.10	48.60	3	6,922	0.04%
2022/07/04	6	47.72	0	0.00	47.75	6	6,924	0.09%
2022/07/01	7	48.69	1	48.25	47.55	6	6,997	0.09%
2022/06/30	4	50.95	1	51.10	50.70	3	6,946	0.04%
2022/06/29	11	52.69	0	0.00	52.60	11	6,934	0.16%
2022/06/28	0	0.00	6	52.55	52.40	-6	6,962	-0.09%
2022/06/24	1	51.80	4	50.80	51.00	-3	7,542	-0.04%
2022/06/23	13	49.35	6	49.77	49.45	7	7,530	0.09%
2022/06/22	16	50.19	0	0.00	49.70	16	7,538	0.21%
2022/06/21	0	0.00	8	51.90	52.00	-8	7,515	-0.11%
2022/06/20	24.2	50.96	1	49.30	49.30	23.2	7,558	0.31%
2022/06/17	0.2	52.60	0	0.00	52.10	0.2	7,487	0.00%
2022/06/16	5	54.54	1	55.70	53.90	4	7,518	0.05%
2022/06/15	5	56.90	0	0.00	56.50	5	7,647	0.07%
2022/06/14	2	56.50	2	57.45	57.40	0	7,829	0.00%
2022/06/13	2.2	57.75	0	0.00	57.50	2.2	7,996	0.03%
2022/06/10	2	59.65	0	0.00	59.60	2	8,249	0.02%
2022/06/09	2	60.60	3	60.50	60.70	-1	8,367	-0.01%
2022/06/08	3	60.60	0	0.00	60.40	3	8,512	0.04%
2022/06/07	0	0.00	21	61.90	61.90	-21	8,811	-0.24%
2022/05/31	3	63.60	2	64.35	63.50	1	10,685	0.01%
2022/05/27	0	0.00	15	63.23	63.00	-15	11,305	-0.13%
2022/05/26	7	62.99	0	0.00	62.50	7	11,909	0.06%
2022/05/25	0	0.00	1	62.50	62.60	-1	13,324	-0.01%
2022/05/24	0	0.00	1	62.20	61.40	-1	13,840	-0.01%
2022/05/23	1	63.30	2	63.40	62.50	-1	14,306	-0.01%
2022/05/20	10.2	62.70	2	63.50	63.00	8.2	15,161	0.05%
2022/05/19	4.2	63.47	5.1	62.47	63.80	-1	15,365	-0.01%
2022/05/17	0	0.00	12	61.68	62.50	-12	16,321	-0.07%
2022/05/16	10	60.30	0	0.00	59.60	10	17,397	0.06%
2022/05/13	0	0.00	2	59.00	59.10	-2	18,237	-0.01%
2022/05/12	0	0.00	1	57.70	57.50	-1	18,911	-0.01%
2022/05/11	5	57.64	0	0.00	58.00	5	19,436	0.03%
2022/05/10	0	0.00	6	58.42	58.90	-6	20,231	-0.03%
2022/05/09	10	57.20	0	0.00	57.10	10	21,633	0.05%
2022/05/06	0	0.00	1	60.10	60.80	-1	22,152	0.00%
2022/05/03	0	0.00	1	60.30	60.50	-1	24,349	0.00%
2022/04/28	3	59.20	1	59.60	58.90	2	25,896	0.01%
2022/04/27	3.2	57.25	2	58.15	57.90	1.2	27,075	0.00%
2022/04/26	1.2	59.21	1	60.20	59.20	0.2	28,268	0.00%
2022/04/25	0	59.50	1	59.10	59.10	-1	29,290	0.00%
2022/04/22	8	62.55	2	62.05	62.10	6	30,060	0.02%
2022/04/21	1	62.10	0	62.30	62.10	1	30,703	0.00%
2022/04/20	12	62.08	5	62.10	62.10	7	31,446	0.02%
2022/04/19	2	62.50	3	63.33	62.40	-1	32,364	0.00%
2022/04/18	8.2	62.06	0	0.00	62.30	8.2	33,514	0.02%
2022/04/15	21.4	63.50	0	0.00	62.90	21.4	34,592	0.06%
2022/04/14	8.1	65.08	0	0.00	65.50	8.1	35,611	0.02%
2022/04/13	1	65.90	20	65.50	65.80	-19	36,100	-0.05%
2022/04/12	30	65.20	83	65.80	64.80	-53	36,756	-0.14%
2022/04/11	47.2	66.01	45	66.08	65.50	2.2	36,704	0.01%
2022/04/08	3	68.27	1	68.70	68.60	2	36,499	0.01%
2022/04/07	2	68.75	0	0.00	68.40	2	36,448	0.01%
2022/04/06	5	70.04	2	70.10	70.40	3	36,319	0.01%
2022/04/01	4	70.70	2	71.00	71.20	2	36,277	0.01%
2022/03/31	14	71.83	3	72.23	71.50	11	36,243	0.03%
2022/03/30	66.1	73.05	11	73.90	72.20	55.1	36,175	0.15%
2022/03/29	55	73.13	88.3	73.51	73.90	-33.3	35,984	-0.09%
2022/03/28	0	69.80	3.5	69.71	69.80	-3.5	35,529	-0.01%
2022/03/25	38	71.17	0	0.00	70.70	38	35,455	0.11%
2022/03/24	2	70.80	5.5	71.97	72.10	-3.5	35,367	-0.01%
2022/03/23	0	72.30	0	0.00	71.60	0	35,323	0.00%
2022/03/22	0	71.80	0	0.00	71.80	0	35,238	0.00%
2022/03/21	14	72.64	5	72.28	72.30	9	35,157	0.03%
2022/03/18	31	70.48	0.1	71.80	71.80	31	35,096	0.09%
2022/03/17	4	71.28	23	71.47	71.60	-19	34,960	-0.05%
2022/03/16	6	69.12	1	68.60	68.50	5	34,790	0.01%
2022/03/15	32.3	68.68	5	69.22	69.40	27.3	34,637	0.08%
2022/03/14	0	0.00	1	71.80	71.20	-1	34,394	0.00%
2022/03/11	0	71.00	8	71.28	71.10	-8	34,263	-0.02%
2022/03/10	5	71.02	8	71.89	71.00	-3	34,145	-0.01%
2022/03/09	7	69.44	40	69.70	69.90	-33	33,836	-0.10%
2022/03/08	13.2	70.03	0	0.00	68.60	13.2	33,819	0.04%
2022/03/07	3.2	71.30	3	72.43	71.30	0.2	33,300	0.00%
2022/03/04	17.2	75.19	1	75.80	74.30	16.2	32,853	0.05%
2022/03/03	4	78.75	16	79.24	78.70	-12	32,178	-0.04%
2022/03/02	13.1	78.33	4	78.58	78.50	9.1	31,991	0.03%
2022/03/01	9	79.59	28	80.26	80.10	-19	31,546	-0.06%
2022/02/25	9.3	82.63	232	80.95	79.00	-222.7	30,972	-0.72%	大賣/鉅額交易
2022/02/24	41.3	87.32	11	88.41	85.80	30.3	29,671	0.10%
2022/02/23	0	0.00	16.1	89.04	90.30	-16.1	29,280	-0.05%
2022/02/22	19	87.43	2	90.70	86.90	17	28,803	0.06%
2022/02/21	23	88.70	8	89.15	88.40	15	27,971	0.05%
2022/02/18	28.7	89.07	31	89.90	90.30	-2.3	27,695	-0.01%
2022/02/17	3	91.77	64	91.57	92.00	-61	27,061	-0.23%
2022/02/16	58.1	92.43	14	95.71	91.80	44.1	26,492	0.17%
2022/02/15	5.1	97.03	5	96.70	95.30	0.1	25,583	0.00%
2022/02/14	5	99.62	6	99.50	100.00	-1	25,125	0.00%
2022/02/11	2.1	100.52	7.1	100.72	100.00	-4.9	24,836	-0.02%
2022/02/10	6	101.17	1	100.50	101.00	5	24,267	0.02%
2022/02/09	14.3	99.61	25	101.14	103.50	-10.7	23,517	-0.05%
2022/02/08	6	94.68	1.1	94.91	94.80	4.9	22,098	0.02%
2022/02/07	13	93.38	19	93.88	93.40	-6	21,517	-0.03%
2022/01/26	5	90.76	4	90.15	90.00	1	20,715	0.00%
2022/01/25	18	87.65	0	0.00	86.60	18	20,009	0.09%
2022/01/24	7	91.87	7	92.04	90.80	0	19,444	0.00%
2022/01/21	89	93.68	0	0.00	91.80	89	18,561	0.48%
2022/01/20	117	96.34	1.1	96.00	96.50	115.9	17,831	0.65%	大買/鉅額交易
2022/01/19	20	93.36	68	94.45	95.90	-48	16,595	-0.29%
2022/01/18	33.6	93.41	8	94.53	91.60	25.6	15,243	0.17%
2022/01/17	4	91.43	27	91.48	94.20	-23	14,151	-0.16%
2022/01/14	6	87.37	1	87.50	88.00	5	13,253	0.04%
2022/01/13	22	90.78	9	90.69	88.60	13	12,515	0.10%
2022/01/12	2	92.70	4	94.65	92.70	-2	11,747	-0.02%
2022/01/11	8.4	92.86	34.7	94.65	92.70	-26.3	10,845	-0.24%
2022/01/10	10	91.09	24	93.17	94.20	-14	9,689	-0.14%
2022/01/07	8	89.13	38	88.19	89.10	-30	8,554	-0.35%
2022/01/06	13	85.04	8	84.76	85.20	5	7,408	0.07%
2022/01/05	0	0.00	22.1	81.62	84.10	-22.1	6,874	-0.32%
2022/01/04	1	78.00	3	79.20	79.40	-2	6,190	-0.03%
2022/01/03	0	0.00	7	78.57	79.00	-7	6,155	-0.11%
2021/12/30	5	76.50	0	0.00	76.70	5	6,102	0.08%
2021/12/27	0	0.00	2	77.25	77.50	-2	6,224	-0.03%
2021/12/24	2	76.25	0	0.00	76.20	2	6,253	0.03%
2021/12/23	0	0.00	2	76.50	76.80	-2	6,263	-0.03%
2021/12/22	0	0.00	2	75.90	75.90	-2	6,285	-0.03%
2021/12/21	4	76.18	0	0.00	76.00	4	6,286	0.06%
2021/12/20	23	75.71	5	76.34	75.80	18	6,313	0.29%
2021/12/17	21	76.70	0	0.00	76.50	21	6,360	0.33%
2021/12/16	1	77.90	2	78.10	78.10	-1	6,379	-0.02%
2021/12/15	2	76.70	0	0.00	76.90	2	6,387	0.03%
2021/12/14	11	77.27	0	0.00	76.80	11	6,431	0.17%
2021/12/13	2	79.30	1	78.90	79.50	1	6,391	0.02%
2021/12/10	2	77.55	0	0.00	77.30	2	6,414	0.03%
2021/12/09	0	0.00	1	79.60	78.50	-1	6,350	-0.02%
2021/12/08	11	79.31	4	79.73	78.30	7	6,306	0.11%
2021/12/07	2	80.50	3	80.50	79.30	-1	6,251	-0.02%
2021/12/06	8	80.20	4	80.05	80.20	4	6,240	0.06%
2021/12/03	2	79.40	0	0.00	79.40	2	6,300	0.03%
2021/12/02	2	79.10	1	81.70	79.10	1	6,285	0.02%
2021/12/01	1	79.70	1	78.90	79.60	0	6,132	0.00%
2021/11/30	1	78.10	1.6	78.54	77.40	-0.6	6,133	-0.01%
2021/11/29	1	74.60	3	74.93	75.30	-2	6,152	-0.03%
2021/11/25	3	78.47	3	78.00	78.00	0	6,182	0.00%
2021/11/24	7	78.99	3	79.13	78.70	4	6,157	0.06%
2021/11/23	4	81.90	5.1	82.09	80.20	-1.1	6,120	-0.02%
2021/11/22	4	80.78	4	81.00	80.40	0	5,966	0.00%
2021/11/19	1	79.50	0	0.00	79.00	1	5,948	0.02%
2021/11/18	2.6	79.34	3	79.53	79.10	-0.4	6,018	-0.01%
2021/11/17	3	79.03	6	78.63	78.70	-3	6,031	-0.05%
2021/11/16	7	77.79	2	78.20	77.30	5	6,117	0.08%
2021/11/15	4	77.88	3	78.27	77.50	1	6,384	0.02%
2021/11/12	18	79.66	11	80.76	77.00	7	6,765	0.10%
2021/11/11	54	80.24	4	79.93	80.90	50	6,873	0.73%
2021/11/10	2	78.30	10.1	79.40	80.90	-8.1	6,888	-0.12%
2021/11/08	3	75.07	1	75.80	76.60	2	7,199	0.03%
2021/11/05	1	76.50	1	77.00	76.90	0	7,218	0.00%
2021/11/04	1	77.10	7	76.84	76.50	-6	7,294	-0.08%
2021/11/02	5	76.34	1	77.30	74.80	4	7,505	0.05%
2021/11/01	2	76.05	17.1	75.94	76.80	-15.1	7,560	-0.20%
2021/10/29	2	73.00	1.2	73.39	73.00	0.9	7,549	0.01%
2021/10/28	3	73.63	3	73.67	73.10	0	7,627	0.00%
2021/10/27	0	0.00	2	73.10	72.90	-2	7,781	-0.03%
2021/10/26	3	71.90	0	0.00	71.60	3	8,181	0.04%
2021/10/25	1	72.30	1	73.00	72.80	0	8,451	0.00%
2021/10/22	0	0.00	6	72.75	72.60	-6	8,606	-0.07%
2021/10/21	1	71.00	0	0.00	71.80	1	8,948	0.01%
2021/10/20	0	0.00	5	72.54	72.60	-5	9,167	-0.05%
2021/10/19	0.5	72.50	12	72.42	72.50	-11.5	9,722	-0.12%
2021/10/18	1	70.10	1	71.60	70.20	0	9,712	0.00%
2021/10/15	0	0.00	4	69.48	70.40	-4	9,721	-0.04%
2021/10/13	1	67.10	0	0.00	66.90	1	9,760	0.01%
2021/10/12	1	68.10	0	0.00	67.90	1	9,755	0.01%
2021/10/08	0	0.00	2	70.00	69.40	-2	9,755	-0.02%
2021/10/07	0	0.00	4	68.05	69.00	-4	9,784	-0.04%
2021/10/06	4	66.65	0	0.00	67.00	4	9,789	0.04%
2021/10/05	1	68.20	2	68.70	68.90	-1	9,772	-0.01%
2021/10/04	3.1	67.60	1	68.20	67.10	2.1	9,757	0.02%
2021/10/01	5	69.08	0	0.00	68.10	5	9,712	0.05%
2021/09/30	1	69.50	3	70.83	71.00	-2	9,687	-0.02%
2021/09/29	9	69.82	0	0.00	70.00	9	9,686	0.09%
2021/09/24	0	0.00	4	71.38	72.40	-4	9,693	-0.04%
2021/09/23	2	69.25	0	0.00	69.60	2	9,649	0.02%
2021/09/22	4.1	69.86	0	0.00	69.80	4.1	9,632	0.04%
2021/09/17	3	70.90	32	71.49	71.80	-29	9,625	-0.30%
2021/09/16	3.1	71.49	0	0.00	71.10	3.1	9,620	0.03%
2021/09/15	3.1	71.90	0	0.00	71.80	3.1	9,620	0.03%
2021/09/13	0	0.00	10	73.90	73.10	-10	9,618	-0.10%
2021/09/10	0	0.00	11	73.03	73.80	-11	9,745	-0.11%
2021/09/08	14.1	72.02	4	71.55	72.00	10.1	10,010	0.10%
2021/09/06	18	75.19	7	75.06	74.20	11	9,903	0.11%
2021/09/03	3	76.37	0	0.00	76.60	3	9,837	0.03%
2021/09/02	0	0.00	11	77.17	76.80	-11	9,771	-0.11%
2021/09/01	10	78.10	13	78.14	78.30	-3	9,711	-0.03%
2021/08/31	10	77.08	3	77.60	77.30	7	9,659	0.07%
2021/08/30	0	0.00	6	76.43	76.30	-6	9,577	-0.06%
2021/08/27	7	75.44	3	76.03	76.10	4	9,578	0.04%
2021/08/26	4	74.98	2	76.90	75.20	2	9,574	0.02%
2021/08/25	7	76.11	7	75.90	76.50	0	9,540	0.00%
2021/08/24	16	73.97	1	74.70	73.90	15	9,429	0.16%
2021/08/23	32	74.64	1	75.00	75.70	31	9,357	0.33%
2021/08/20	53.1	74.35	2	74.65	73.30	51.1	9,330	0.55%
2021/08/19	46	75.98	3	76.37	74.90	43	9,186	0.47%
2021/08/18	14	80.54	0	0.00	81.20	14	8,892	0.16%
2021/08/17	12	85.07	11	84.67	84.00	1	8,497	0.01%
2021/08/16	6	83.50	7.1	82.32	83.90	-1.1	8,034	-0.01%
2021/08/13	9	81.47	14	83.13	81.40	-5	7,646	-0.07%
2021/08/12	0	0.00	4	75.75	76.00	-4	7,064	-0.06%
2021/08/11	7	74.66	0	0.00	73.90	7	7,098	0.10%
2021/08/10	5	75.62	2	74.70	74.90	3	7,179	0.04%
2021/08/09	6	78.67	0	0.00	77.40	6	7,331	0.08%
2021/08/06	5.5	80.75	4	82.43	80.80	1.5	7,261	0.02%
2021/08/05	5	84.40	10	85.16	84.00	-5	7,248	-0.07%
2021/08/04	11	83.95	4.3	84.31	84.40	6.8	7,301	0.09%
2021/08/03	4.3	83.37	13.3	84.76	83.50	-9	7,288	-0.12%
2021/08/02	9	83.90	0	0.00	84.30	9	7,256	0.12%
2021/07/30	22	83.81	46	84.30	82.00	-24	7,091	-0.34%
2021/07/29	38	82.79	21	82.66	83.80	17	6,713	0.25%
2021/07/28	9	78.09	16	80.87	79.40	-7	6,486	-0.11%
2021/07/27	15	81.89	24	83.44	81.70	-9	6,537	-0.14%
2021/07/26	14	82.03	18	81.30	82.30	-4	6,339	-0.06%
2021/07/23	23	80.39	17.1	80.82	80.20	5.9	6,147	0.10%
2021/07/22	3	74.13	3	74.93	75.20	0	5,639	0.00%
2021/07/21	2	72.30	0	0.00	71.20	2	5,646	0.04%
2021/07/20	5	73.20	5	72.80	72.10	0	5,685	0.00%
2021/07/19	2	74.95	0	0.00	74.80	2	5,711	0.04%
2021/07/16	2	76.00	0	0.00	76.00	2	5,860	0.03%
2021/07/15	4	75.93	1	76.20	76.00	3	6,155	0.05%
2021/07/14	4	75.95	0	0.00	75.90	4	6,469	0.06%
2021/07/09	1	76.50	0	0.00	76.30	1	6,595	0.02%
2021/07/08	1	77.20	1	78.00	77.10	0	6,723	0.00%
2021/07/07	1	77.00	0	0.00	77.00	1	6,822	0.01%
2021/07/06	1	78.20	3	79.10	78.00	-2	6,965	-0.03%
2021/07/05	4	79.00	1	79.00	79.10	3	7,200	0.04%
2021/07/02	0	76.80	0.4	76.80	77.80	-0.4	7,272	-0.01%
2021/07/01	1	77.20	0.7	77.23	76.70	0.3	7,342	0.00%
2021/06/30	1	78.48	0	0.00	78.50	1	7,399	0.01%
2021/06/29	1	77.40	0	0.00	77.50	1	7,484	0.01%
2021/06/28	2	78.80	80	78.37	78.20	-78	7,517	-1.04%
2021/06/25	1	79.40	48	80.01	79.60	-47	7,529	-0.62%
2021/06/24	1	79.60	1	80.00	79.70	0	7,529	0.00%
2021/06/23	2	79.30	30	80.00	79.40	-28	7,520	-0.37%
2021/06/22	37	80.12	1	79.10	79.40	36	7,527	0.48%
2021/06/21	10	79.70	25.1	79.47	79.70	-15.1	7,593	-0.20%
2021/06/18	18	79.67	9	81.18	78.20	9	7,613	0.12%
2021/06/17	78	78.63	7	78.24	80.00	71	7,505	0.95%
2021/06/16	1	76.90	1	77.48	76.60	0	7,592	0.00%
2021/06/15	32	76.88	3.4	77.23	77.50	28.6	7,667	0.37%
2021/06/11	0.4	75.70	2	75.85	76.30	-1.6	7,731	-0.02%
2021/06/10	2	74.93	1	75.00	75.20	1	7,783	0.01%
2021/06/08	1	76.40	0	0.00	76.10	1	7,877	0.01%
2021/06/07	2	74.00	2	75.40	77.00	0	7,884	0.00%
2021/06/04	0.5	75.10	1	76.10	75.10	-0.5	7,892	-0.01%
2021/06/03	1	76.70	1	76.90	76.50	0	7,972	0.00%
2021/06/02	1	75.90	15.1	75.26	76.30	-14.1	8,151	-0.17%
2021/06/01	3	76.57	2.3	77.14	75.90	0.7	8,275	0.01%
2021/05/31	3.3	75.90	3	77.30	75.50	0.3	8,555	0.00%
2021/05/28	1	75.80	0	0.00	76.00	1	9,043	0.01%
2021/05/27	0	0.00	0	73.20	73.10	0	9,086	0.00%
2021/05/26	0	0.00	5	73.00	73.10	-5	9,156	-0.05%
2021/05/24	0	0.00	2.1	69.87	70.90	-2.1	9,310	-0.02%
2021/05/21	5	69.74	2	70.84	69.30	3	9,384	0.03%
2021/05/20	1	68.70	2	68.50	69.10	-1	9,449	-0.01%
2021/05/18	2	68.20	4	67.15	68.20	-2	9,433	-0.02%
2021/05/17	2.1	64.31	12	65.75	64.80	-9.9	9,396	-0.11%
2021/05/14	14.2	62.17	13	62.36	61.80	1.2	9,156	0.01%
2021/05/13	11	62.14	2	62.00	61.80	9	9,102	0.10%
2021/05/12	16	66.64	5	69.00	64.20	11	9,007	0.12%
2021/05/11	3	71.80	0.5	71.50	71.20	2.5	8,858	0.03%
2021/05/10	6	76.80	0	0.00	76.30	6	8,857	0.07%
2021/05/07	1	75.10	3	74.20	74.90	-2	8,907	-0.02%
2021/05/06	3.1	72.52	3	73.37	72.90	0.1	9,028	0.00%
2021/05/05	0.5	72.80	0	0.00	72.00	0.5	9,040	0.01%
2021/05/04	15	74.11	32	74.91	73.00	-17	9,100	-0.19%
2021/05/03	11	78.82	4	78.80	77.90	7	9,052	0.08%
2021/04/29	4.1	80.95	4	81.20	80.80	0.1	9,174	0.00%
2021/04/27	3	81.73	1	81.90	81.70	2	9,791	0.02%
2021/04/26	9	82.24	0	0.00	82.10	9	9,888	0.09%
2021/04/23	0	0.00	10	83.15	82.70	-10	9,983	-0.10%
2021/04/22	2	83.60	8	84.30	82.30	-6	10,015	-0.06%
2021/04/21	21	84.34	12	86.60	83.40	9	9,934	0.09%
2021/04/20	9	85.80	16	85.43	86.00	-7	9,803	-0.07%
2021/04/19	9	84.00	2.3	83.03	84.00	6.7	9,789	0.07%
2021/04/16	7.5	82.15	2	82.80	81.90	5.5	9,788	0.06%
2021/04/15	3	81.60	0	0.00	82.20	3	9,946	0.03%
2021/04/14	0	0.00	1	83.10	81.20	-1	10,053	-0.01%
2021/04/13	1	82.00	0	0.00	81.60	1	10,045	0.01%
2021/04/12	4	83.15	3	83.20	82.30	1	10,087	0.01%
2021/04/09	11	84.18	2	84.55	83.60	9	10,053	0.09%
2021/04/08	1	83.10	4	83.45	82.90	-3	9,934	-0.03%
2021/04/07	1	82.50	2	83.35	82.70	-1	9,982	-0.01%
2021/04/06	2	82.50	3	82.83	82.90	-1	10,037	-0.01%
2021/03/31	1	82.40	0	0.00	82.10	1	10,134	0.01%
2021/03/30	1	83.10	0	0.00	83.00	1	10,210	0.01%
2021/03/29	7.3	84.06	3	84.50	83.50	4.3	10,311	0.04%
2021/03/26	3	84.00	0	0.00	84.30	3	10,426	0.03%
2021/03/24	5	83.68	3	84.50	83.10	2	10,717	0.02%
2021/03/23	6	85.45	0	0.00	84.10	6	10,757	0.06%
2021/03/22	0	0.00	10	83.63	84.50	-10	10,753	-0.09%
2021/03/19	12	83.97	8	84.54	83.70	4	10,853	0.04%
2021/03/18	6	85.40	1	85.80	85.70	5	10,791	0.05%
2021/03/15	1	84.60	1	85.30	84.70	0	11,109	0.00%
2021/03/09	2	82.35	1	82.40	82.30	1	11,808	0.01%
2021/03/08	3	83.43	13	84.88	83.10	-10	11,923	-0.08%
2021/03/05	8	86.53	22	86.68	86.00	-14	11,813	-0.12%
2021/03/04	36	87.93	34.1	88.20	88.00	1.9	11,800	0.02%
2021/03/03	65.3	87.44	48	88.12	86.90	17.3	11,497	0.15%
2021/03/02	3	85.80	0	0.00	84.70	3	10,728	0.03%
2021/02/26	2	85.35	17.1	85.34	85.80	-15.1	10,785	-0.14%
2021/02/25	10	85.96	7	86.54	86.10	3	10,882	0.03%
2021/02/24	7	85.74	14	86.14	85.50	-7	10,861	-0.06%
2021/02/23	10	85.19	9	85.47	85.50	1	10,941	0.01%
2021/02/22	4	85.10	1.1	85.04	85.20	2.9	11,050	0.03%
2021/02/19	1	84.00	1	84.50	84.00	0	11,093	0.00%
2021/02/18	0	0.00	11	84.04	83.80	-11	11,244	-0.10%
2021/02/17	14	83.46	20	83.21	84.20	-6	11,427	-0.05%
2021/02/05	7	81.06	1	81.40	80.60	6	11,468	0.05%
2021/02/04	6	80.50	1	80.60	80.00	5	11,811	0.04%
2021/02/03	9	80.81	1	80.80	80.40	8	12,214	0.07%
2021/02/02	13	81.02	2	81.50	81.20	11	12,580	0.09%
2021/02/01	2	80.55	0	0.00	80.80	2	12,892	0.02%
2021/01/29	4	83.25	15	83.57	82.50	-11	13,188	-0.08%
2021/01/28	5.1	82.96	0	0.00	83.10	5.1	13,491	0.04%
2021/01/27	4	84.10	1	84.40	84.90	3	13,657	0.02%
2021/01/26	14	85.36	9	84.37	83.80	5	14,290	0.03%
2021/01/25	25.1	85.95	20	87.24	86.20	5.1	14,724	0.03%
2021/01/22	12	87.51	33	87.03	88.30	-21	15,040	-0.14%
2021/01/21	30	85.90	30.5	86.23	85.20	-0.5	14,644	0.00%
2021/01/20	71	86.73	52.5	87.48	85.00	18.5	14,981	0.12%
2021/01/19	22	83.26	6	82.40	84.00	16	12,243	0.13%
2021/01/18	15	82.05	0	0.00	82.30	15	12,257	0.12%
2021/01/15	4	81.10	1	82.70	79.90	3	12,353	0.02%
2021/01/14	3	82.23	0	0.00	82.30	3	13,122	0.02%
2021/01/13	1	80.29	7	80.17	80.50	-6	14,496	-0.04%
2021/01/12	8.3	78.45	8	78.70	77.40	0.3	15,443	0.00%
2021/01/11	16	83.46	5	83.88	82.80	11	13,101	0.08%
2021/01/08	19	84.92	5	85.12	84.50	14	15,124	0.09%