富采 (3714)-群益金鼎-永和券商分點個股進出

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

富采

(3714)

可現股當沖

股價
42.60
漲跌
▲0.80
漲幅
+1.91%
成交量
1,423張
產業
上市光電類股
583人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	0	0.00	0	42.65	42.60	0	3,424	0.00%
2024/12/13	0.1	42.87	0	0.00	42.30	0.1	3,513	0.00%
2024/12/12	0	0.00	0.5	44.00	43.95	-0.5	3,479	-0.01%
2024/12/09	1	46.15	0	0.00	45.35	1	3,473	0.03%
2024/12/06	0	46.93	1	47.10	46.80	-1	3,481	-0.03%
2024/12/05	0	47.15	1	46.65	47.40	-1	3,558	-0.03%
2024/12/04	1	46.70	0	0.00	46.75	1	3,543	0.03%
2024/12/03	0	0.00	1	46.17	47.05	-1	3,558	-0.03%
2024/11/29	1	43.90	0	0.00	44.30	1	3,487	0.03%
2024/11/21	0	0.00	1	44.40	45.65	-1	3,444	-0.03%
2024/11/14	0	0.00	2	44.48	44.65	-2	3,395	-0.06%
2024/11/12	0	0.00	2	45.18	45.00	-2	3,391	-0.06%
2024/11/11	0	45.60	2	45.72	45.40	-2	3,370	-0.06%
2024/11/08	5	47.59	1	49.10	47.10	4	3,320	0.12%
2024/11/07	1	47.70	1	47.80	48.05	0	3,242	0.00%
2024/11/06	3	48.05	0	0.00	47.35	3	3,216	0.09%
2024/11/05	2	48.20	5	48.35	47.90	-3	3,177	-0.09%
2024/11/04	0	0.00	1	47.40	47.40	-1	3,119	-0.03%
2024/10/29	1	46.40	0	0.00	46.50	1	3,151	0.03%
2024/10/28	3	47.00	1	47.60	47.75	2	3,118	0.06%
2024/10/24	1.1	47.23	1	47.20	47.25	0.1	3,088	0.00%
2024/10/22	0.1	47.90	0	0.00	48.00	0.1	3,033	0.00%
2024/10/21	0.1	48.20	1	48.60	48.35	-0.9	3,044	-0.03%
2024/10/18	1	47.40	7	47.39	47.35	-6	3,006	-0.20%
2024/10/17	9	46.92	13	47.17	46.65	-4	2,910	-0.14%
2024/10/16	1	47.00	3	47.23	47.00	-2	2,763	-0.07%
2024/10/14	1	44.80	1	44.90	45.20	0	2,619	0.00%
2024/10/11	2	44.83	2	45.85	44.75	0	2,654	0.00%
2024/10/08	1	45.10	0	0.00	45.40	1	2,636	0.04%
2024/10/07	0	0.00	1	46.55	46.55	-1	2,618	-0.04%
2024/10/04	0	0.00	4	46.23	46.10	-4	2,614	-0.15%
2024/10/01	0	0.00	5	45.10	45.90	-5	2,663	-0.19%
2024/09/27	0	0.00	1	45.60	45.50	-1	2,681	-0.04%
2024/09/26	1.1	45.44	0	0.00	45.05	1.1	2,676	0.04%
2024/09/25	20	46.89	11	46.75	46.80	9	2,611	0.35%
2024/09/24	0	0.00	0	45.40	45.95	0	2,437	0.00%
2024/09/23	4	46.36	0	0.00	46.10	4	2,397	0.17%
2024/09/20	0	0.00	2.1	45.15	45.15	-2.1	2,219	-0.09%
2024/09/19	10	43.20	1	43.15	43.40	9	2,130	0.42%
2024/09/18	1	43.20	3	43.70	43.20	-2	2,129	-0.09%
2024/09/09	1	40.20	1	40.90	40.90	0	2,110	0.00%
2024/09/06	8	41.09	5.2	41.16	41.20	2.9	2,095	0.14%
2024/09/04	1.1	39.01	1	39.10	38.95	0.1	2,044	0.00%
2024/09/03	1	41.20	2	40.65	40.70	-1	2,076	-0.05%
2024/09/02	3.1	41.87	0	0.00	41.25	3.1	2,113	0.15%
2024/08/30	0.1	41.85	0.2	41.90	42.10	-0.1	2,166	0.00%
2024/08/29	0	0.00	0.1	40.10	40.45	-0.1	2,151	0.00%
2024/08/26	0	0.00	0.1	40.65	40.45	-0.1	2,303	0.00%
2024/08/20	0.1	40.30	0	0.00	40.05	0.1	2,713	0.00%
2024/08/14	0	0.00	1	39.70	40.00	-1	2,895	-0.03%
2024/08/12	1	38.70	0	0.00	38.75	1	2,953	0.03%
2024/08/06	0	0.00	1	36.65	38.15	-1	2,983	-0.03%
2024/08/05	0	37.90	0	0.00	37.60	0	2,954	0.00%
2024/07/31	0	0.00	0	41.30	41.00	0	3,002	0.00%
2024/07/12	0	0.00	6	46.30	46.05	-6	3,126	-0.19%
2024/07/10	0	0.00	1	45.40	44.95	-1	3,110	-0.03%
2024/07/09	0	0.00	2	45.10	45.10	-2	3,109	-0.06%
2024/07/05	2	44.75	0	0.00	46.30	2	3,148	0.06%
2024/07/04	2	45.00	2	44.50	44.95	0	3,091	0.00%
2024/07/01	0	0.00	9	43.25	43.00	-9	3,041	-0.30%
2024/06/27	1	43.10	0	0.00	43.10	1	3,036	0.03%
2024/06/26	0	0.00	1	43.65	43.75	-1	3,039	-0.03%
2024/06/25	0	0.00	1	43.90	43.85	-1	3,023	-0.03%
2024/06/21	0	0.00	2	45.60	45.10	-2	3,055	-0.07%
2024/06/20	1	45.20	0	0.00	45.20	1	3,045	0.03%
2024/06/14	0	0.00	1	44.65	44.55	-1	3,036	-0.03%
2024/06/06	0	0.00	0	43.15	43.05	0	3,003	0.00%
2024/06/05	1	43.35	0	0.00	43.60	1	2,978	0.03%
2024/05/31	0	0.00	18	45.83	45.70	-18	3,005	-0.60%
2024/05/29	1	47.00	3.8	47.15	47.00	-2.8	2,972	-0.10%
2024/05/28	1	48.15	21	48.29	48.40	-20	2,912	-0.69%
2024/05/24	13	46.05	15	45.10	44.50	-2	2,709	-0.07%
2024/05/23	0	0.00	2	45.35	45.65	-2	2,674	-0.07%
2024/05/22	4	45.64	15	45.56	46.10	-11	2,652	-0.41%
2024/05/21	0	0.00	14	45.16	45.80	-14	2,623	-0.53%
2024/05/20	8	44.78	26.1	44.56	45.10	-18.1	2,577	-0.70%
2024/05/17	2	43.90	2	44.10	43.80	0	2,518	0.00%
2024/05/16	4	43.75	1	44.25	44.35	3	2,553	0.12%
2024/05/15	0	0.00	4	43.00	43.00	-4	2,494	-0.16%
2024/05/14	2	43.35	0	0.00	42.80	2	2,512	0.08%
2024/05/13	0	0.00	4	42.85	42.85	-4	2,509	-0.16%
2024/05/10	0	0.00	1	42.60	43.00	-1	2,501	-0.04%
2024/05/07	0	0.00	1	43.25	43.45	-1	2,434	-0.04%
2024/05/06	8	43.59	37	43.11	43.30	-29	2,390	-1.21%
2024/05/02	1	42.90	0	0.00	43.20	1	2,301	0.04%
2024/04/29	11	42.86	21.2	42.32	42.90	-10.2	2,278	-0.45%
2024/04/26	10	41.63	0.3	41.85	41.15	9.7	2,234	0.44%
2024/04/22	0	0.00	2	39.63	39.50	-2	2,200	-0.09%
2024/04/16	1	38.95	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0	40.15	0	0.00	40.20	0	2,150	0.00%
2024/04/11	5	40.70	5	40.30	40.60	0	2,264	0.00%
2024/04/10	0	0.00	0.3	39.70	39.90	-0.3	2,195	-0.01%
2024/04/09	0	0.00	5	39.40	39.05	-5	2,189	-0.23%
2024/04/02	0	0.00	2	39.18	39.05	-2	2,178	-0.09%
2024/04/01	0	0.00	1	39.00	39.50	-1	2,199	-0.05%
2024/03/29	0	0.00	2	38.30	38.30	-2	2,202	-0.09%
2024/03/28	2	38.88	0	0.00	38.65	2	2,226	0.09%
2024/03/27	1.1	38.43	1	38.70	39.00	0.1	2,225	0.00%
2024/03/26	1.1	39.38	0	0.00	38.60	1.1	2,198	0.05%
2024/03/25	0	0.00	1	40.65	39.80	-1	2,143	-0.05%
2024/03/22	0	40.10	0	0.00	40.05	0	2,130	0.00%
2024/03/21	0	0.00	1	40.20	40.25	-1	2,121	-0.05%
2024/03/19	2	39.93	2	40.10	39.90	0	2,111	0.00%
2024/03/15	0	0.00	3	39.90	39.65	-3	2,075	-0.14%
2024/03/14	0	0.00	0.7	40.00	39.90	-0.7	2,045	-0.03%
2024/03/13	0	0.00	0.5	40.35	40.20	-0.5	2,022	-0.02%
2024/03/12	0	0.00	3	40.80	41.00	-3	2,006	-0.15%
2024/03/11	3	40.48	0	0.00	40.70	3	1,992	0.15%
2024/03/08	5	40.43	0	0.00	40.15	5	1,979	0.25%
2024/03/07	1.2	41.17	0	0.00	40.95	1.2	1,919	0.06%
2024/03/06	0	41.90	9	41.79	41.95	-9	1,868	-0.48%
2024/03/05	0	0.00	1	42.15	42.35	-1	1,845	-0.05%
2024/03/04	2	41.63	0	0.00	41.50	2	1,815	0.11%
2024/03/01	3	42.15	0	0.00	42.00	3	1,773	0.17%
2024/02/29	0.1	42.85	0	0.00	42.90	0.1	1,732	0.01%
2024/02/27	1	43.01	4	43.00	43.00	-3	1,707	-0.17%
2024/02/26	1.1	43.92	0	0.00	43.45	1.1	1,700	0.07%
2024/02/22	1	45.15	0	0.00	44.95	1	1,673	0.06%
2024/02/20	1	44.75	1	44.80	44.75	0	1,667	0.00%
2024/02/19	1	45.15	1	45.20	45.10	0	1,666	0.00%
2024/02/16	1	43.80	0	0.00	43.70	1	1,655	0.06%
2024/02/05	2	42.00	1	41.95	41.95	1	1,596	0.06%
2024/02/01	2	42.25	0	0.00	42.30	2	1,582	0.13%
2024/01/30	1	42.10	0	0.00	42.00	1	1,569	0.06%
2024/01/25	0	0.00	1	43.75	43.40	-1	1,583	-0.06%
2024/01/22	1	41.35	1	42.10	42.60	0	1,614	0.00%
2024/01/19	1	42.90	0	0.00	43.05	1	1,569	0.06%
2024/01/17	2	42.90	3	43.45	42.60	-1	1,551	-0.06%
2024/01/16	0	0.00	1	43.60	43.65	-1	1,514	-0.07%
2024/01/10	0.1	45.15	0	0.00	44.50	0.1	1,561	0.00%
2024/01/09	1	45.30	0	0.00	45.25	1	1,551	0.06%
2024/01/08	2.1	46.93	1	47.25	46.60	1.1	1,523	0.07%
2024/01/05	0	0.00	10	45.58	45.60	-10	1,389	-0.72%
2024/01/04	0	44.85	0	0.00	44.70	0	1,385	0.00%
2024/01/03	0	45.22	0	0.00	45.05	0	1,395	0.00%
2024/01/02	0	0.00	1	46.35	46.35	-1	1,371	-0.07%
2023/12/28	1	45.85	0	0.00	46.15	1	1,391	0.07%
2023/12/27	0	0.00	6	46.23	46.25	-6	1,379	-0.44%
2023/12/25	0	0.00	4	44.84	45.60	-4	1,334	-0.30%
2023/12/22	1	44.05	0	0.00	44.00	1	1,290	0.08%
2023/12/21	3	43.15	0	0.00	43.40	3	1,285	0.23%
2023/12/19	2	43.60	0	0.00	43.40	2	1,278	0.16%
2023/12/14	1	45.55	0	0.00	45.20	1	1,257	0.08%
2023/12/13	0	0.00	6	44.50	44.70	-6	1,247	-0.48%
2023/12/11	0	0.00	5	44.25	44.20	-5	1,270	-0.39%
2023/12/07	2	44.30	0	0.00	44.25	2	1,277	0.16%
2023/12/06	0.1	45.00	0	0.00	44.95	0.1	1,274	0.00%
2023/12/05	2	45.10	0	0.00	45.15	2	1,270	0.16%
2023/12/04	0	0.00	1	45.60	45.60	-1	1,269	-0.08%
2023/12/01	2	45.85	2	46.35	45.50	0	1,285	0.00%
2023/11/30	0	0.00	1	46.00	45.85	-1	1,280	-0.08%
2023/11/23	2	45.63	1	45.85	45.35	1	1,285	0.08%
2023/11/15	0	0.00	1	44.60	44.55	-1	1,253	-0.08%
2023/11/14	0	0.00	3	43.05	43.10	-3	1,213	-0.25%
2023/11/13	0	0.00	1	43.00	42.95	-1	1,230	-0.08%
2023/11/09	0	0.00	1	43.20	43.15	-1	1,263	-0.08%
2023/11/08	0	0.00	1	43.75	43.65	-1	1,303	-0.08%
2023/11/07	1	43.40	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	0.00	1	43.90	43.65	-1	1,361	-0.07%
2023/10/24	0	0.00	1	42.00	42.10	-1	1,619	-0.06%
2023/10/23	0.1	42.25	0	0.00	41.65	0.1	1,633	0.01%
2023/10/19	1	42.40	0	0.00	42.35	1	1,649	0.06%
2023/10/13	1	42.70	2	43.30	43.45	-1	1,616	-0.06%
2023/09/22	1	44.80	0	0.00	45.00	1	1,800	0.06%
2023/09/21	4	45.08	0	0.00	44.60	4	1,810	0.22%
2023/09/19	16	46.06	0	0.00	45.80	16	1,845	0.87%
2023/09/18	0	0.00	1	47.10	46.60	-1	1,858	-0.05%
2023/09/15	0	0.00	1	46.35	46.40	-1	1,901	-0.05%
2023/09/14	0	0.00	1	46.40	46.70	-1	1,927	-0.05%
2023/09/11	2	45.35	0	0.00	45.30	2	2,084	0.10%
2023/09/08	10	45.64	0	0.00	45.45	10	2,196	0.46%
2023/09/07	11	45.88	0	0.00	45.80	11	2,241	0.49%
2023/09/06	0	0.00	2	47.30	46.30	-2	2,261	-0.09%
2023/09/04	1	45.85	0	0.00	45.95	1	2,294	0.04%
2023/08/25	0	0.00	1	44.95	44.85	-1	2,498	-0.04%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/17	2	45.40	20	44.60	45.30	-18	2,681	-0.67%
2023/08/16	1	44.50	0	0.00	44.70	1	2,684	0.04%
2023/08/15	1	45.35	1	45.15	45.20	0	2,670	0.00%
2023/08/14	4	45.70	0	0.00	45.25	4	2,674	0.15%
2023/08/11	2	46.68	0.5	46.75	46.60	1.5	2,659	0.06%
2023/08/10	1	47.15	1	47.50	46.85	0	2,652	0.00%
2023/08/09	1	47.90	0	0.00	48.00	1	2,636	0.04%
2023/08/08	2	48.20	0	0.00	48.10	2	2,635	0.08%
2023/08/07	2	48.95	0	0.00	49.20	2	2,614	0.08%
2023/08/04	12	50.28	10	49.70	49.80	2	2,602	0.08%
2023/08/02	8	50.76	8	51.26	50.80	0	2,582	0.00%
2023/08/01	2	52.45	4	52.50	51.60	-2	2,620	-0.08%
2023/07/31	1	49.65	1	49.95	49.45	0	2,515	0.00%
2023/07/28	1	49.40	0	0.00	49.55	1	2,500	0.04%
2023/07/26	0	0.00	4	49.20	48.80	-4	2,499	-0.16%
2023/07/25	2	48.45	0	0.00	48.50	2	2,515	0.08%
2023/07/21	0	0.00	1	49.60	49.15	-1	2,528	-0.04%
2023/07/20	0	0.00	4	50.10	49.95	-4	2,587	-0.15%
2023/07/19	1	49.10	1	49.30	49.10	0	2,594	0.00%
2023/07/18	1	49.65	0	0.00	49.50	1	2,641	0.04%
2023/07/17	0.5	50.20	2	50.40	50.50	-1.5	2,696	-0.05%
2023/07/14	1	48.95	0	0.00	48.90	1	2,714	0.04%
2023/07/13	1	49.15	1	49.15	48.80	0	2,804	0.00%
2023/07/12	0	0.00	1	49.50	49.05	-1	2,810	-0.04%
2023/07/10	3	49.25	0	0.00	49.00	3	2,904	0.10%
2023/07/07	8	49.54	3	49.40	49.45	5	2,932	0.17%
2023/07/06	5	50.52	0	0.00	50.30	5	2,992	0.17%
2023/07/05	1	51.20	0	0.00	51.10	1	2,980	0.03%
2023/07/04	2	51.55	0	0.00	51.40	2	2,987	0.07%
2023/07/03	2	51.65	0	0.00	51.60	2	3,013	0.07%
2023/06/29	0	0.00	5	51.80	51.40	-5	3,105	-0.16%
2023/06/28	3	51.30	1	51.30	51.20	2	3,222	0.06%
2023/06/27	1	52.10	0	0.00	51.50	1	3,327	0.03%
2023/06/21	2	53.30	2	53.65	53.10	0	4,167	0.00%
2023/06/20	3	53.20	2	53.60	53.10	1	4,202	0.02%
2023/06/19	2	53.50	1	54.10	53.80	1	4,263	0.02%
2023/06/16	1	52.30	2	52.30	52.20	-1	4,183	-0.02%
2023/06/15	2	51.75	1	51.90	51.70	1	4,154	0.02%
2023/06/14	7	53.33	5	52.64	52.40	2	4,132	0.05%
2023/06/13	2	52.95	3	53.00	53.00	-1	4,031	-0.02%
2023/06/09	0	0.00	1	52.60	52.50	-1	3,996	-0.03%
2023/06/08	0	0.00	5	52.84	52.40	-5	3,997	-0.13%
2023/06/07	0	0.00	1	53.20	53.00	-1	4,021	-0.02%
2023/06/06	1	52.70	0	0.00	52.70	1	4,001	0.02%
2023/06/05	1	52.50	0	0.00	52.60	1	4,025	0.02%
2023/06/02	1	51.70	1	51.40	51.40	0	4,000	0.00%
2023/05/31	1	51.10	1	51.70	51.20	0	4,171	0.00%
2023/05/30	0	0.00	2	51.80	51.70	-2	4,221	-0.05%
2023/05/29	0	0.00	0.5	50.00	49.90	-0.5	4,183	-0.01%
2023/05/25	0	0.00	1	49.70	49.80	-1	4,252	-0.02%
2023/05/23	0	0.00	7	49.50	49.55	-7	4,253	-0.16%
2023/05/19	0	0.00	1	48.55	48.60	-1	4,270	-0.02%
2023/05/15	1	46.30	1	46.30	46.55	0	4,249	0.00%
2023/05/12	1	47.00	0	0.00	47.05	1	4,265	0.02%
2023/05/11	2	46.65	0	0.00	46.65	2	4,283	0.05%
2023/05/09	2	47.75	1	47.65	47.65	1	4,302	0.02%
2023/05/08	11	47.87	0	0.00	47.60	11	4,328	0.25%
2023/05/05	1	49.20	0	0.00	49.05	1	4,276	0.02%
2023/04/26	5	49.10	0	0.00	49.50	5	4,494	0.11%
2023/04/25	4	51.03	1	51.60	49.70	3	4,496	0.07%
2023/04/21	3	53.00	1	51.40	51.00	2	4,586	0.04%
2023/04/19	2	54.20	0	0.00	53.60	2	4,712	0.04%
2023/04/18	6	54.48	1	54.50	53.90	5	4,725	0.11%
2023/04/14	1	53.70	5	53.80	53.80	-4	4,682	-0.09%
2023/04/13	0	0.00	1	53.70	53.00	-1	4,615	-0.02%
2023/04/12	4	53.80	1	53.90	53.80	3	4,575	0.07%
2023/04/11	2	54.05	1	54.00	54.20	1	4,542	0.02%
2023/04/07	0	0.00	1	53.00	52.40	-1	4,439	-0.02%
2023/04/06	0	0.00	1	52.20	52.30	-1	4,413	-0.02%
2023/03/31	2	54.05	2	53.35	53.20	0	4,374	0.00%
2023/03/30	0	0.00	1	53.70	53.10	-1	4,330	-0.02%
2023/03/29	7	53.87	2	54.55	53.10	5	4,316	0.12%
2023/03/28	6	53.03	1	54.50	53.30	5	4,231	0.12%
2023/03/27	18	54.63	5	56.30	54.00	13	4,160	0.31%
2023/03/24	9	53.91	33	53.88	55.70	-24	3,841	-0.62%
2023/03/23	10	50.98	7	51.47	50.70	3	3,376	0.09%
2023/03/22	2	50.95	5	50.72	51.00	-3	3,377	-0.09%
2023/03/21	1	49.50	0	0.00	49.25	1	3,369	0.03%
2023/03/20	0	48.45	0	0.00	48.80	0	3,368	0.00%
2023/03/15	3	47.90	0	0.00	48.00	3	3,425	0.09%
2023/03/13	2	48.17	0	0.00	48.85	2	3,453	0.06%
2023/03/10	3	48.72	5	48.98	48.50	-2	3,450	-0.06%
2023/03/09	3	50.60	0	0.00	50.00	3	3,442	0.09%
2023/03/08	3	51.13	1	51.30	51.10	2	3,450	0.06%
2023/03/06	2	50.45	5	49.49	50.10	-3	3,385	-0.09%
2023/03/03	5	47.75	22	47.48	48.65	-17	3,309	-0.51%
2023/03/02	18	46.33	5	46.30	46.45	13	3,204	0.41%
2023/03/01	6	47.06	4	47.20	47.15	2	3,136	0.06%
2023/02/24	5	49.39	1	49.25	49.15	4	3,040	0.13%
2023/02/23	3	50.10	0	0.00	50.10	3	3,013	0.10%
2023/02/22	2	49.18	0	0.00	49.15	2	2,991	0.07%
2023/02/21	0	0.00	0.2	50.10	50.10	-0.2	3,012	-0.01%
2023/02/20	2	50.30	0	0.00	50.40	2	3,075	0.07%
2023/02/17	1	50.10	0	0.00	49.80	1	3,135	0.03%
2023/02/15	0	0.00	2	48.70	48.35	-2	3,309	-0.06%
2023/02/13	1	48.50	0	0.00	48.60	1	3,486	0.03%
2023/02/10	5	48.80	0	0.00	48.60	5	3,575	0.14%
2023/02/09	0	0.00	1	50.10	49.50	-1	3,584	-0.03%
2023/02/08	0	0.00	2	50.50	50.30	-2	3,610	-0.06%
2023/02/07	0	0.00	1	50.10	50.40	-1	3,610	-0.03%
2023/02/06	10	50.00	0	0.00	50.20	10	3,620	0.28%
2023/02/03	1	50.50	1	50.50	50.50	0	3,572	0.00%
2023/02/02	6	51.50	1	51.30	51.00	5	3,538	0.14%
2023/02/01	3	51.17	1	50.70	51.20	2	3,466	0.06%
2023/01/31	1	50.40	2	49.98	50.00	-1	3,418	-0.03%
2023/01/30	0.1	49.40	0	0.00	49.15	0.1	3,377	0.00%
2023/01/17	0	0.00	2	48.85	48.75	-2	3,342	-0.06%
2023/01/13	0	0.00	2	49.20	48.85	-2	3,331	-0.06%
2023/01/12	1	50.10	0	0.00	49.30	1	3,357	0.03%
2023/01/11	2	50.00	3	50.37	50.20	-1	3,330	-0.03%
2023/01/10	5	50.05	0	0.00	50.10	5	3,233	0.15%
2023/01/09	0	0.00	8	47.62	48.35	-8	3,069	-0.26%
2023/01/06	0	0.00	1	46.85	46.25	-1	3,021	-0.03%
2023/01/05	1	47.95	6	47.90	48.05	-5	3,003	-0.17%
2023/01/04	0	0.00	2	46.35	46.60	-2	2,941	-0.07%
2023/01/03	0	45.30	0	0.00	45.10	0	2,957	0.00%
2022/12/30	4	44.90	0	0.00	44.75	4	2,972	0.13%
2022/12/29	4	44.98	0	0.00	44.90	4	2,986	0.13%
2022/12/27	0	0.00	5.1	46.85	46.60	-5.1	3,005	-0.17%
2022/12/22	0	0.00	1	47.30	47.05	-1	3,086	-0.03%
2022/12/21	3	47.28	5	47.11	47.00	-2	3,128	-0.06%
2022/12/20	4	47.30	3	47.53	46.75	1	3,162	0.03%
2022/12/19	5	47.60	5	48.08	48.45	0	3,271	0.00%
2022/12/16	3	48.58	9	48.49	48.70	-6	3,311	-0.18%
2022/12/15	5	48.85	0	0.00	48.85	5	3,281	0.15%
2022/12/14	4	48.58	1	49.00	49.20	3	3,271	0.09%
2022/12/13	2	48.15	20	47.45	48.25	-18	3,195	-0.56%
2022/12/12	3	45.30	4	45.55	46.10	-1	3,125	-0.03%
2022/12/09	11	47.22	5	47.64	46.45	6	3,163	0.19%
2022/12/08	2	46.83	2	46.73	46.60	0	3,139	0.00%
2022/12/07	2	46.50	0	0.00	46.10	2	3,151	0.06%
2022/12/05	0	0.00	2	48.35	48.25	-2	3,117	-0.06%
2022/12/01	0	0.00	3	47.60	47.30	-3	3,097	-0.10%
2022/11/30	2	47.10	0	0.00	47.00	2	3,108	0.06%
2022/11/24	1	46.40	2	46.48	46.50	-1	3,140	-0.03%
2022/11/23	0	0.00	2	46.18	46.00	-2	3,177	-0.06%
2022/11/21	0	0.00	1	45.60	45.55	-1	3,213	-0.03%
2022/11/18	2	46.18	1	46.75	45.75	1	3,220	0.03%
2022/11/17	3	46.10	0	0.00	46.50	3	3,202	0.09%
2022/11/16	2	46.35	3	46.70	46.50	-1	3,187	-0.03%
2022/11/15	4	45.85	10	45.99	46.20	-6	3,176	-0.19%
2022/11/14	8	45.81	4	45.99	46.00	4	3,231	0.12%
2022/11/11	10	44.98	10	45.01	44.95	0	3,195	0.00%
2022/11/10	0	0.00	7	44.25	44.45	-7	3,173	-0.22%
2022/11/09	5	44.08	8	44.04	44.25	-3	3,162	-0.09%
2022/11/08	6	43.02	7	42.41	42.95	-1	3,088	-0.03%
2022/11/07	1	40.90	1	41.70	41.65	0	3,075	0.00%
2022/11/04	3	41.15	0	0.00	41.55	3	3,092	0.10%
2022/11/03	1	42.30	1	42.25	42.30	0	3,067	0.00%
2022/11/02	1	41.70	2	42.83	42.45	-1	3,087	-0.03%
2022/10/31	1	41.05	1	41.10	41.10	0	3,138	0.00%
2022/10/28	3	41.00	0	0.00	40.55	3	3,167	0.09%
2022/10/27	0	0.00	1	41.90	42.60	-1	3,166	-0.03%
2022/10/25	2	41.85	1	42.50	41.80	1	3,245	0.03%
2022/10/24	1	42.30	0	0.00	42.35	1	3,269	0.03%
2022/10/18	0	0.00	1	43.60	43.65	-1	3,831	-0.03%
2022/10/13	1	42.90	2	41.30	40.55	-1	3,890	-0.03%
2022/10/12	0	0.00	1	41.70	42.25	-1	3,880	-0.03%
2022/10/11	1	42.30	0	0.00	41.90	1	3,898	0.03%
2022/10/06	0	0.00	3	43.65	43.50	-3	3,908	-0.08%
2022/10/05	1	44.10	0	0.00	43.25	1	3,915	0.03%
2022/09/30	0	0.00	3.1	40.28	41.45	-3.1	3,944	-0.08%
2022/09/28	2	40.55	2	40.13	40.05	0	4,056	0.00%
2022/09/27	5	40.71	3	40.22	41.70	2	4,059	0.05%
2022/09/26	7.1	40.66	0	0.00	40.20	7.1	4,066	0.17%
2022/09/23	5	44.55	0	0.00	43.90	5	4,046	0.12%
2022/09/22	2	44.90	2	45.60	45.45	0	4,042	0.00%
2022/09/21	1.9	45.98	0	0.00	45.65	1.9	4,062	0.05%
2022/09/20	1	46.45	0	0.00	46.30	1	4,082	0.02%
2022/09/19	2	46.35	0	0.00	46.25	2	4,136	0.05%
2022/09/16	3	47.18	0	0.00	46.85	3	4,217	0.07%
2022/09/15	1	47.80	0	0.00	47.80	1	4,268	0.02%
2022/09/14	4	48.00	0	0.00	48.15	4	4,373	0.09%
2022/09/13	2.5	48.88	0	0.00	48.75	2.5	4,449	0.06%
2022/09/12	2	49.20	0	49.50	49.35	2	4,608	0.04%
2022/09/08	1	48.70	0	0.00	48.85	1	4,719	0.02%
2022/09/07	2	48.15	0	0.00	48.15	2	4,792	0.04%
2022/09/06	2	48.55	6	48.85	48.50	-4	4,851	-0.08%
2022/09/01	2	51.35	0	0.00	51.60	2	4,929	0.04%
2022/08/31	0	0.00	2	51.80	51.60	-2	4,911	-0.04%
2022/08/30	0	0.00	1	50.70	51.40	-1	4,966	-0.02%
2022/08/29	2	49.85	0	0.00	49.90	2	4,957	0.04%
2022/08/26	2	51.60	1	52.40	51.60	1	4,968	0.02%
2022/08/25	0	0.00	0.3	51.80	51.80	-0.3	5,039	-0.01%
2022/08/22	1	51.70	0	0.00	51.30	1	5,278	0.02%
2022/08/17	0	0.00	2	52.40	52.30	-2	5,316	-0.04%
2022/08/15	4	51.10	8	50.90	51.30	-4	5,343	-0.07%
2022/08/12	4.1	50.40	8	49.49	50.40	-4	5,469	-0.07%
2022/08/11	5	48.10	1	48.85	49.10	4	5,628	0.07%
2022/08/10	1	47.75	1	47.80	47.60	0	5,761	0.00%
2022/08/09	1	46.95	1	47.35	47.35	0	5,969	0.00%
2022/08/08	1	47.70	15	47.60	47.65	-14	6,011	-0.23%
2022/08/04	0	0.00	1	47.35	47.50	-1	6,038	-0.02%
2022/08/03	3	47.02	1	47.25	46.95	2	6,057	0.03%
2022/08/02	5	47.42	0	0.00	47.50	5	6,116	0.08%
2022/08/01	4	49.13	0	0.00	49.45	4	6,186	0.06%
2022/07/29	1	49.50	1	49.40	49.45	0	6,219	0.00%
2022/07/28	2	49.00	1	49.40	48.70	1	6,266	0.02%
2022/07/27	3	49.55	4	49.61	49.65	-1	6,253	-0.02%
2022/07/26	16	53.52	22	52.87	51.60	-6	6,171	-0.10%
2022/07/22	1	51.00	1	51.90	51.20	0	5,928	0.00%
2022/07/21	0	0.00	6	51.10	51.70	-6	6,093	-0.10%
2022/07/20	4	50.98	0	0.00	50.60	4	6,118	0.07%
2022/07/15	0	0.00	4	48.80	49.30	-4	6,377	-0.06%
2022/07/12	6	46.37	1	46.05	46.10	5	6,520	0.08%
2022/07/11	0	0.00	1	49.10	48.55	-1	6,623	-0.02%
2022/07/07	0	0.00	1	46.80	47.85	-1	6,678	-0.01%
2022/07/06	7	47.15	1	47.85	45.65	6	6,726	0.09%
2022/07/05	0	0.00	11	47.69	48.60	-11	6,922	-0.16%
2022/07/01	15	48.03	1	51.00	47.55	14	6,997	0.20%
2022/06/30	4	51.00	10	51.10	50.70	-6	6,946	-0.09%
2022/06/29	5	52.70	1	52.60	52.60	4	6,934	0.06%
2022/06/27	4	52.15	6	52.12	52.10	-2	7,128	-0.03%
2022/06/24	0	0.00	4	51.53	51.00	-4	7,542	-0.05%
2022/06/23	2	49.48	1	50.70	49.45	1	7,530	0.01%
2022/06/22	6	50.11	1	49.70	49.70	5	7,538	0.07%
2022/06/21	0	0.00	9	51.01	52.00	-9	7,515	-0.12%
2022/06/20	0	0.00	10	50.50	49.30	-10	7,558	-0.13%
2022/06/17	3	52.27	1	52.10	52.10	2	7,487	0.03%
2022/06/16	4	54.85	3	55.00	53.90	1	7,518	0.01%
2022/06/14	2	57.35	1	57.50	57.40	1	7,829	0.01%
2022/06/13	1	57.70	2	57.80	57.50	-1	7,996	-0.01%
2022/06/10	4	59.55	1	59.70	59.60	3	8,249	0.04%
2022/06/08	4	60.73	1	60.70	60.40	3	8,512	0.04%
2022/06/07	6	61.80	0	0.00	61.90	6	8,811	0.07%
2022/06/06	0	0.00	1	62.70	62.60	-1	9,027	-0.01%
2022/06/02	3	62.87	2	62.50	62.30	1	9,578	0.01%
2022/06/01	5	62.80	0	0.00	62.90	5	10,022	0.05%
2022/05/31	1	64.10	3	64.20	63.50	-2	10,685	-0.02%
2022/05/30	2	64.20	2	64.20	64.10	0	10,894	0.00%
2022/05/27	0	0.00	1	63.20	63.00	-1	11,305	-0.01%
2022/05/26	2	62.50	3	63.07	62.50	-1	11,909	-0.01%
2022/05/25	0	0.00	4	62.50	62.60	-4	13,324	-0.03%
2022/05/24	3	62.10	5	62.84	61.40	-2	13,840	-0.01%
2022/05/23	2	62.55	6	62.75	62.50	-4	14,306	-0.03%
2022/05/20	9	62.86	11	63.44	63.00	-2	15,161	-0.01%
2022/05/19	24	63.28	30	63.10	63.80	-6	15,365	-0.04%
2022/05/18	10	62.20	8	62.15	61.80	2	15,854	0.01%
2022/05/17	1	62.30	2	61.45	62.50	-1	16,321	-0.01%
2022/05/13	0	0.00	3	58.77	59.10	-3	18,237	-0.02%
2022/05/11	3	57.90	0	0.00	58.00	3	19,436	0.02%
2022/05/10	0	0.00	0.1	59.00	58.90	-0.1	20,231	0.00%
2022/05/09	8	58.08	2	57.65	57.10	6	21,633	0.03%
2022/05/06	9	60.51	12	59.82	60.80	-3	22,152	-0.01%
2022/05/05	0.1	60.50	1	61.00	60.60	-0.9	22,940	0.00%
2022/05/04	7	59.83	0	0.00	59.60	7	23,710	0.03%
2022/05/03	0	0.00	2	60.10	60.50	-2	24,349	-0.01%
2022/04/29	2	58.60	1	58.70	58.70	1	25,173	0.00%
2022/04/28	0	0.00	6	59.10	58.90	-6	25,896	-0.02%
2022/04/27	4	57.30	2	58.00	57.90	2	27,075	0.01%
2022/04/26	2	59.50	2	59.75	59.20	0	28,268	0.00%
2022/04/25	11	59.43	0	0.00	59.10	11	29,290	0.04%
2022/04/22	6	62.43	0	0.00	62.10	6	30,060	0.02%
2022/04/21	4	61.98	0	0.00	62.10	4	30,703	0.01%
2022/04/20	2.1	62.10	0	0.00	62.10	2.1	31,446	0.01%
2022/04/18	2	62.10	5	62.50	62.30	-3	33,514	-0.01%
2022/04/15	8.1	63.78	1	63.10	62.90	7.1	34,592	0.02%
2022/04/14	1	65.30	1	65.10	65.50	0	35,611	0.00%
2022/04/13	3	65.63	1	65.80	65.80	2	36,100	0.01%
2022/04/12	1	66.30	0	0.00	64.80	1	36,756	0.00%
2022/04/11	2.2	65.13	3	65.83	65.50	-0.8	36,704	0.00%
2022/04/08	3.1	68.73	0	0.00	68.60	3.1	36,499	0.01%
2022/04/07	4	70.38	3	69.20	68.40	1	36,448	0.00%
2022/04/06	2	70.30	4	70.10	70.40	-2	36,319	-0.01%
2022/04/01	3	70.93	2	70.95	71.20	1	36,277	0.00%
2022/03/31	7	71.87	0	0.00	71.50	7	36,243	0.02%
2022/03/30	3	72.93	7	72.76	72.20	-4	36,175	-0.01%
2022/03/29	25	73.17	28	73.93	73.90	-3	35,984	-0.01%
2022/03/28	12	69.53	4	69.35	69.80	8	35,529	0.02%
2022/03/25	0	0.00	22	70.80	70.70	-22	35,455	-0.06%
2022/03/24	1	70.70	1	71.20	72.10	0	35,367	0.00%
2022/03/23	3	72.13	3	72.17	71.60	0	35,323	0.00%
2022/03/22	5	71.68	3	71.83	71.80	2	35,238	0.01%
2022/03/21	3	72.43	5	72.46	72.30	-2	35,157	-0.01%
2022/03/18	1	70.30	0.1	70.86	71.80	0.9	35,096	0.00%
2022/03/17	2	71.50	4	71.18	71.60	-2	34,960	-0.01%
2022/03/16	4.5	68.46	2	69.20	68.50	2.5	34,790	0.01%
2022/03/15	2	68.95	3	68.57	69.40	-1	34,637	0.00%
2022/03/14	9	71.57	3	71.47	71.20	6	34,394	0.02%
2022/03/11	15	71.07	7	71.31	71.10	8	34,263	0.02%
2022/03/10	10	71.13	10	71.27	71.00	0	34,145	0.00%
2022/03/09	8	69.58	7.3	69.93	69.90	0.8	33,836	0.00%
2022/03/08	26.1	70.70	13.1	70.23	68.60	13.1	33,819	0.04%
2022/03/07	20	72.49	14	71.56	71.30	6	33,300	0.02%
2022/03/04	26	75.39	30.1	75.35	74.30	-4.1	32,853	-0.01%
2022/03/03	28.2	79.20	22.1	79.02	78.70	6.1	32,178	0.02%
2022/03/02	59	78.36	18	77.98	78.50	41	31,991	0.13%
2022/03/01	44.1	79.09	38	79.61	80.10	6.1	31,546	0.02%
2022/02/25	49.2	81.32	27	80.74	79.00	22.2	30,972	0.07%
2022/02/24	14	86.96	8	87.44	85.80	6	29,671	0.02%
2022/02/23	24	88.33	23.1	89.22	90.30	0.9	29,280	0.00%
2022/02/22	16.2	88.63	16.3	88.64	86.90	-0.1	28,803	0.00%
2022/02/21	6	88.62	7	88.69	88.40	-1	27,971	0.00%
2022/02/18	45	89.65	27.1	89.33	90.30	17.9	27,695	0.06%
2022/02/17	16.2	92.21	14.1	92.58	92.00	2.1	27,061	0.01%
2022/02/16	80.8	94.95	81	94.82	91.80	-0.2	26,492	0.00%
2022/02/15	49.1	98.69	39	98.16	95.30	10.1	25,583	0.04%
2022/02/14	45.7	99.03	15	99.13	100.00	30.7	25,125	0.12%
2022/02/11	14	100.96	15	101.57	100.00	-1	24,836	0.00%
2022/02/10	37.3	101.53	31	102.77	101.00	6.3	24,267	0.03%
2022/02/09	60	99.91	54.5	100.28	103.50	5.5	23,517	0.02%
2022/02/08	26	94.83	24	94.98	94.80	2	22,098	0.01%
2022/02/07	5	92.60	17	93.67	93.40	-12	21,517	-0.06%
2022/01/26	12	88.72	24.1	89.25	90.00	-12.1	20,715	-0.06%
2022/01/25	44	89.57	31.1	89.21	86.60	13	20,009	0.06%
2022/01/24	19	92.39	22	92.09	90.80	-3	19,444	-0.02%
2022/01/21	28.1	93.54	13	94.52	91.80	15.1	18,561	0.08%
2022/01/20	89.1	95.94	46	96.04	96.50	43.1	17,831	0.24%
2022/01/19	53	93.92	93	95.42	95.90	-40	16,595	-0.24%
2022/01/18	41.2	94.51	67	94.79	91.60	-25.8	15,243	-0.17%
2022/01/17	60	91.70	29.4	91.74	94.20	30.6	14,151	0.22%
2022/01/14	25	88.62	25	88.14	88.00	0	13,253	0.00%
2022/01/13	14	91.58	54.5	91.32	88.60	-40.5	12,515	-0.32%
2022/01/12	51	94.88	56.3	94.71	92.70	-5.3	11,747	-0.05%
2022/01/11	73.1	94.32	43	93.63	92.70	30.1	10,845	0.28%
2022/01/10	51	92.35	85	93.50	94.20	-34	9,689	-0.35%
2022/01/07	59	88.60	63.6	89.08	89.10	-4.6	8,554	-0.05%
2022/01/06	5	84.42	12.3	84.70	85.20	-7.3	7,408	-0.10%
2022/01/05	6	83.70	53.7	83.00	84.10	-47.7	6,874	-0.69%
2022/01/04	2	78.55	3	79.20	79.40	-1	6,190	-0.02%
2022/01/03	1	79.00	1	78.10	79.00	0	6,155	0.00%
2021/12/30	1	76.50	3	76.50	76.70	-2	6,102	-0.03%
2021/12/28	12.1	76.98	0	0.00	76.70	12.1	6,198	0.19%
2021/12/27	1	77.50	1	77.60	77.50	0	6,224	0.00%
2021/12/24	1	76.30	4	76.20	76.20	-3	6,253	-0.05%
2021/12/23	1	76.50	0	0.00	76.80	1	6,263	0.02%
2021/12/22	0	0.00	1	76.00	75.90	-1	6,285	-0.02%
2021/12/20	0.1	76.00	0	0.00	75.80	0.1	6,313	0.00%
2021/12/16	1	77.50	0	0.00	78.10	1	6,379	0.02%
2021/12/15	1	77.00	3	76.87	76.90	-2	6,387	-0.03%
2021/12/14	2	77.10	1.2	77.00	76.80	0.8	6,431	0.01%
2021/12/13	0	0.00	1	79.00	79.50	-1	6,391	-0.02%
2021/12/10	2	77.45	0	0.00	77.30	2	6,414	0.03%
2021/12/09	1	79.50	0	0.00	78.50	1	6,350	0.02%
2021/12/08	0	0.00	1.1	78.80	78.30	-1.1	6,306	-0.02%
2021/12/07	4	80.60	2	80.00	79.30	2	6,251	0.03%
2021/12/06	0	0.00	2	79.90	80.20	-2	6,240	-0.03%
2021/12/03	0	0.00	4	80.63	79.40	-4	6,300	-0.06%
2021/12/02	9.1	80.69	4.1	81.85	79.10	5	6,285	0.08%
2021/12/01	1	79.60	3	79.37	79.60	-2	6,132	-0.03%
2021/11/30	2	76.80	3	77.93	77.40	-1	6,133	-0.02%
2021/11/29	1.3	74.41	1	75.00	75.30	0.3	6,152	0.00%
2021/11/26	5	76.30	0	0.00	76.00	5	6,160	0.08%
2021/11/25	2	78.50	0	0.00	78.00	2	6,182	0.03%
2021/11/24	2	79.30	0	0.00	78.70	2	6,157	0.03%
2021/11/23	12	83.13	3.2	82.51	80.20	8.8	6,120	0.14%
2021/11/22	4	81.07	1	79.90	80.40	3	5,966	0.05%
2021/11/18	0.2	78.80	0	0.00	79.10	0.2	6,018	0.00%
2021/11/17	1	79.00	3	78.73	78.70	-2	6,031	-0.03%
2021/11/16	0	0.00	2	78.15	77.30	-2	6,117	-0.03%
2021/11/12	14	78.21	1	80.40	77.00	13	6,765	0.19%
2021/11/11	21	80.30	34	80.30	80.90	-13	6,873	-0.19%
2021/11/10	37	79.38	35	79.62	80.90	2	6,888	0.03%
2021/11/08	1	74.70	1	76.00	76.60	0	7,199	0.00%
2021/11/05	1	76.90	0	0.00	76.90	1	7,218	0.01%
2021/11/04	0	0.00	2	76.70	76.50	-2	7,294	-0.03%
2021/11/02	6	75.32	14	76.49	74.80	-8	7,505	-0.11%
2021/11/01	10	75.98	3	76.00	76.80	7	7,560	0.09%
2021/10/22	0	0.00	1.1	71.88	72.60	-1.1	8,606	-0.01%
2021/10/20	4	72.73	7	72.76	72.60	-3	9,167	-0.03%
2021/10/19	0	0.00	4	72.00	72.50	-4	9,722	-0.04%
2021/10/18	0	0.00	1	70.00	70.20	-1	9,712	-0.01%
2021/10/15	3	69.93	0	0.00	70.40	3	9,721	0.03%
2021/10/14	0	0.00	27	67.30	67.50	-27	9,735	-0.28%
2021/10/12	1	68.00	0	0.00	67.90	1	9,755	0.01%
2021/10/07	0	0.00	1	69.00	69.00	-1	9,784	-0.01%
2021/10/06	3	66.20	2	68.90	67.00	1	9,789	0.01%
2021/10/04	0	0.00	0	68.80	67.10	0	9,757	0.00%
2021/10/01	2	69.05	3	68.53	68.10	-1	9,712	-0.01%
2021/09/29	1	69.80	0	0.00	70.00	1	9,686	0.01%
2021/09/28	0	0.00	1	71.11	71.20	-1	9,674	-0.01%
2021/09/27	1	72.60	0	0.00	72.30	1	9,687	0.01%
2021/09/24	1	71.50	6	71.25	72.40	-5	9,693	-0.05%
2021/09/23	5	70.50	0	0.00	69.60	5	9,649	0.05%
2021/09/22	2	69.60	0	0.00	69.80	2	9,632	0.02%
2021/09/17	0	70.54	2	71.70	71.80	-2	9,625	-0.02%
2021/09/16	4	71.42	2	71.70	71.10	2	9,620	0.02%
2021/09/15	4	72.80	2	72.20	71.80	2	9,620	0.02%
2021/09/14	0	0.00	4	73.10	73.80	-4	9,572	-0.04%
2021/09/10	0	0.00	10	73.10	73.80	-10	9,745	-0.10%
2021/09/09	0	73.04	0	0.00	72.80	0	9,923	0.00%
2021/09/08	3	72.27	1	73.30	72.00	2	10,010	0.02%
2021/09/07	4	74.97	5	74.12	74.30	-1	9,933	-0.01%
2021/09/06	5.1	75.02	4	75.33	74.20	1.1	9,903	0.01%
2021/09/03	2	76.25	5	76.16	76.60	-3	9,837	-0.03%
2021/09/02	2	78.80	4	77.48	76.80	-2	9,771	-0.02%
2021/09/01	7	77.19	11	77.13	78.30	-4	9,711	-0.04%
2021/08/31	5	77.56	15	76.97	77.30	-10	9,659	-0.10%
2021/08/30	3	75.97	5	76.44	76.30	-2	9,577	-0.02%
2021/08/27	0	0.00	0	76.10	76.10	0	9,578	0.00%
2021/08/26	9	75.94	2	76.00	75.20	7	9,574	0.07%
2021/08/25	4	75.43	6	76.80	76.50	-2	9,540	-0.02%
2021/08/24	9.5	74.67	8.3	74.09	73.90	1.2	9,429	0.01%
2021/08/23	13	74.48	2	74.85	75.70	11	9,357	0.12%
2021/08/20	14	73.83	9	74.01	73.30	5	9,330	0.05%
2021/08/19	10.1	77.02	17	78.89	74.90	-6.9	9,186	-0.08%
2021/08/18	42	80.50	33	81.17	81.20	9	8,892	0.10%
2021/08/17	18	84.59	16.5	84.28	84.00	1.5	8,497	0.02%
2021/08/16	18	82.97	18	82.58	83.90	0	8,034	0.00%
2021/08/13	13	82.47	23	82.57	81.40	-10	7,646	-0.13%
2021/08/12	2	75.00	0	0.00	76.00	2	7,064	0.03%
2021/08/11	8	74.29	1	74.40	73.90	7	7,098	0.10%
2021/08/10	2	75.05	3	75.20	74.90	-1	7,179	-0.01%
2021/08/09	7	78.99	257	77.69	77.40	-250	7,331	-3.41%	大賣/鉅額交易
2021/08/06	16	81.21	12	81.14	80.80	4	7,261	0.06%
2021/08/05	7	85.51	9.5	85.22	84.00	-2.5	7,248	-0.03%
2021/08/04	102	84.20	3	84.33	84.40	99	7,301	1.36%	大買/
2021/08/03	32	83.62	2	84.45	83.50	30	7,288	0.41%
2021/08/02	121	83.99	4	83.90	84.30	117	7,256	1.61%	大買/鉅額交易
2021/07/30	21	84.03	15	83.97	82.00	6	7,091	0.08%
2021/07/29	6	82.68	9	82.88	83.80	-3	6,713	-0.04%
2021/07/28	4	79.60	5	79.10	79.40	-1	6,486	-0.02%
2021/07/27	36	84.18	5.3	82.65	81.70	30.8	6,537	0.47%
2021/07/26	33.3	81.98	35	81.73	82.30	-1.8	6,339	-0.03%
2021/07/23	35	81.22	55	79.34	80.20	-20	6,147	-0.33%
2021/07/21	2	72.20	2	73.05	71.20	0	5,646	0.00%
2021/07/20	0	0.00	2	73.60	72.10	-2	5,685	-0.04%
2021/07/19	1	75.20	0	0.00	74.80	1	5,711	0.02%
2021/07/16	0	0.00	2	77.00	76.00	-2	5,860	-0.03%
2021/07/15	0	0.00	5	75.90	76.00	-5	6,155	-0.08%
2021/07/14	3	76.17	0.5	76.00	75.90	2.5	6,469	0.04%
2021/07/13	0	0.00	3	78.90	77.50	-3	6,575	-0.05%
2021/07/12	11	77.70	11	78.27	78.30	0	6,607	0.00%
2021/07/09	0	0.00	3	77.47	76.30	-3	6,595	-0.05%
2021/07/05	1	79.30	1	78.60	79.10	0	7,200	0.00%
2021/07/02	1	78.20	3	78.10	77.80	-2	7,272	-0.03%
2021/07/01	2	76.95	17	76.90	76.70	-15	7,342	-0.20%
2021/06/30	0	0.00	9	78.82	78.50	-9	7,399	-0.12%
2021/06/29	3	77.57	13	77.51	77.50	-10	7,484	-0.13%
2021/06/28	18	78.97	2	78.20	78.20	16	7,517	0.21%
2021/06/25	11	80.20	12	80.78	79.60	-1	7,529	-0.01%
2021/06/24	24	80.08	29	80.29	79.70	-5	7,529	-0.07%
2021/06/23	1	79.60	0	0.00	79.40	1	7,520	0.01%
2021/06/22	2	81.00	1	79.00	79.40	1	7,527	0.01%
2021/06/21	15	79.95	22	80.64	79.70	-7	7,593	-0.09%
2021/06/18	45	80.40	45	80.93	78.20	0	7,613	0.00%
2021/06/17	0	0.00	2	79.60	80.00	-2	7,505	-0.03%
2021/06/16	27	76.80	27	76.90	76.60	0	7,592	0.00%
2021/06/15	3	76.93	2	76.95	77.50	1	7,667	0.01%
2021/06/11	0	0.00	8	76.10	76.30	-8	7,731	-0.10%
2021/06/09	7	75.70	3	74.60	74.60	4	7,867	0.05%
2021/06/08	26	77.12	31	77.72	76.10	-5	7,877	-0.06%
2021/06/07	0	0.00	4	76.38	77.00	-4	7,884	-0.05%
2021/06/04	1	75.50	0	0.00	75.10	1	7,892	0.01%
2021/06/03	30	76.94	30	77.37	76.50	0	7,972	0.00%
2021/06/02	3	75.63	9	75.96	76.30	-6	8,151	-0.07%
2021/06/01	2	76.40	4	76.85	75.90	-2	8,275	-0.02%
2021/05/31	14	75.14	9	75.39	75.50	5	8,555	0.06%
2021/05/28	5	73.70	2	74.45	76.00	3	9,043	0.03%
2021/05/26	12	72.45	11	72.48	73.10	1	9,156	0.01%
2021/05/25	3	71.03	1	71.50	70.80	2	9,256	0.02%
2021/05/24	2	68.40	5	70.36	70.90	-3	9,310	-0.03%
2021/05/21	13	69.58	12	70.78	69.30	1	9,384	0.01%
2021/05/20	2	68.20	11	68.87	69.10	-9	9,449	-0.10%
2021/05/19	9	66.90	6.5	68.25	66.80	2.5	9,421	0.03%
2021/05/18	25	66.50	29	66.19	68.20	-4	9,433	-0.04%
2021/05/17	32	64.89	48	64.29	64.80	-16	9,396	-0.17%
2021/05/14	24.5	62.27	26	62.60	61.80	-1.5	9,156	-0.02%
2021/05/13	28	61.10	32	60.95	61.80	-4	9,102	-0.04%
2021/05/12	12	66.98	6	67.48	64.20	6	9,007	0.07%
2021/05/11	7	71.90	11	71.04	71.20	-4	8,858	-0.05%
2021/05/10	1	74.70	9	75.47	76.30	-8	8,857	-0.09%
2021/05/07	0	0.00	2.1	74.29	74.90	-2.1	8,907	-0.02%
2021/05/06	0.1	73.20	13	72.48	72.90	-12.9	9,028	-0.14%
2021/05/05	12	73.62	10	73.00	72.00	2	9,040	0.02%
2021/05/04	25	75.16	25.8	76.99	73.00	-0.8	9,100	-0.01%
2021/05/03	9	78.79	12	79.18	77.90	-3	9,052	-0.03%
2021/04/29	4	81.03	1	81.80	80.80	3	9,174	0.03%
2021/04/28	13.6	81.38	1	81.30	81.30	12.6	9,278	0.14%
2021/04/26	17	82.50	0	0.00	82.10	17	9,888	0.17%
2021/04/23	16	83.19	0	0.00	82.70	16	9,983	0.16%
2021/04/22	17	82.98	11	83.75	82.30	6	10,015	0.06%
2021/04/21	36	84.50	21	85.08	83.40	15	9,934	0.15%
2021/04/20	20	85.58	12.3	85.98	86.00	7.7	9,803	0.08%
2021/04/19	9	83.70	7	83.29	84.00	2	9,789	0.02%
2021/04/16	1.1	81.93	1.5	82.50	81.90	-0.4	9,788	0.00%
2021/04/15	1	81.40	5	81.40	82.20	-4	9,946	-0.04%
2021/04/14	6	81.13	0	0.00	81.20	6	10,053	0.06%
2021/04/13	8	81.91	9.5	81.91	81.60	-1.5	10,045	-0.01%
2021/04/12	15	83.18	8.7	83.59	82.30	6.3	10,087	0.06%
2021/04/09	26	84.38	12.1	83.98	83.60	13.9	10,053	0.14%
2021/04/08	0	0.00	1	83.40	82.90	-1	9,934	-0.01%
2021/04/07	0	0.00	8	82.70	82.70	-8	9,982	-0.08%
2021/04/06	1.1	82.54	1	82.90	82.90	0.1	10,037	0.00%
2021/04/01	10	81.96	18	81.60	81.70	-8	10,090	-0.08%
2021/03/31	2.7	82.52	4	82.40	82.10	-1.3	10,134	-0.01%
2021/03/30	3.1	83.20	0	0.00	83.00	3.1	10,210	0.03%
2021/03/29	2	83.75	2	84.45	83.50	0	10,311	0.00%
2021/03/26	1	83.90	3	84.00	84.30	-2	10,426	-0.02%
2021/03/25	0	0.00	3	83.10	83.00	-3	10,576	-0.03%
2021/03/24	13	83.85	3	82.97	83.10	10	10,717	0.09%
2021/03/23	5	85.56	19	85.80	84.10	-14	10,757	-0.13%
2021/03/19	5	83.94	12	83.96	83.70	-7	10,853	-0.06%
2021/03/18	6	85.62	7	85.90	85.70	-1	10,791	-0.01%
2021/03/17	5.3	85.61	6.6	85.77	84.80	-1.3	10,871	-0.01%
2021/03/16	1	84.50	1	84.30	85.00	0	10,968	0.00%
2021/03/15	15.2	84.95	1	85.40	84.70	14.2	11,109	0.13%
2021/03/12	3	83.80	2.3	83.70	83.70	0.7	11,217	0.01%
2021/03/11	6	83.42	3	83.20	83.80	3	11,408	0.03%
2021/03/10	2	82.95	1	82.60	82.50	1	11,617	0.01%
2021/03/09	4	82.55	31	81.88	82.30	-27	11,808	-0.23%
2021/03/08	14	84.71	5	84.28	83.10	9	11,923	0.08%
2021/03/05	16.1	86.48	7	86.13	86.00	9.1	11,813	0.08%
2021/03/04	12	87.98	20	88.33	88.00	-8	11,800	-0.07%
2021/03/03	21.3	87.90	32.1	87.37	86.90	-10.8	11,497	-0.09%
2021/03/02	12	86.23	8	86.60	84.70	4	10,728	0.04%
2021/02/26	5	85.10	5.5	85.44	85.80	-0.5	10,785	0.00%
2021/02/25	8	86.23	8	86.20	86.10	0	10,882	0.00%
2021/02/24	3	85.80	0	0.00	85.50	3	10,861	0.03%
2021/02/23	6	85.28	9.1	85.37	85.50	-3.1	10,941	-0.03%
2021/02/22	12	85.57	8	85.55	85.20	4	11,050	0.04%
2021/02/19	10	84.73	4.4	84.71	84.00	5.6	11,093	0.05%
2021/02/18	4	84.08	12.5	84.08	83.80	-8.5	11,244	-0.08%
2021/02/17	11.2	82.83	9.5	83.41	84.20	1.7	11,427	0.01%
2021/02/05	0.2	81.10	0	0.00	80.60	0.2	11,468	0.00%
2021/02/04	1	80.00	10	80.60	80.00	-9	11,811	-0.08%
2021/02/03	4.1	80.69	0	0.00	80.40	4.1	12,214	0.03%
2021/02/02	12.5	81.82	6	81.40	81.20	6.5	12,580	0.05%
2021/02/01	4.5	80.96	11	80.71	80.80	-6.5	12,892	-0.05%
2021/01/29	24	83.46	10	83.10	82.50	14	13,188	0.11%
2021/01/28	14	82.94	12	82.73	83.10	2	13,491	0.01%
2021/01/27	10	84.10	7	83.53	84.90	3	13,657	0.02%
2021/01/26	18	84.76	5	83.90	83.80	13	14,290	0.09%
2021/01/25	9	86.17	16	85.60	86.20	-7	14,724	-0.05%
2021/01/22	31	87.24	25.5	87.83	88.30	5.5	15,040	0.04%
2021/01/21	25	86.23	12	86.15	85.20	13	14,644	0.09%
2021/01/20	60.5	86.21	53.2	86.20	85.00	7.3	14,981	0.05%
2021/01/19	19	83.61	54	83.62	84.00	-35	12,243	-0.29%
2021/01/18	1	78.60	207	82.57	82.30	-206	12,257	-1.68%	大賣/鉅額交易
2021/01/15	4	80.53	3	80.20	79.90	1	12,353	0.01%
2021/01/14	7	81.99	8.3	82.24	82.30	-1.3	13,122	-0.01%
2021/01/13	24.7	80.54	2	81.05	80.50	22.7	14,496	0.16%
2021/01/12	8	79.59	54	79.35	77.40	-46	15,443	-0.30%
2021/01/11	3	83.97	0.5	82.80	82.80	2.5	13,101	0.02%
2021/01/08	29.9	84.82	6	84.63	84.50	23.9	15,124	0.16%