富采 (3714)-凱基-科園券商分點個股進出

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
46.10
漲跌
▲0.45
漲幅
+0.99%
成交量
3,739張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/11/21	0	0.00	1	44.70	45.65	-1	3,444	-0.03%
2024/11/20	1	44.95	0	0.00	44.80	1	3,423	0.03%
2024/11/19	1	44.70	0	0.00	44.55	1	3,410	0.03%
2024/11/15	2	44.50	2	44.85	45.00	0	3,393	0.00%
2024/11/14	1	44.35	0	0.00	44.65	1	3,395	0.03%
2024/11/13	1	44.60	0	0.00	44.30	1	3,382	0.03%
2024/11/12	1	45.45	0	0.00	45.00	1	3,391	0.03%
2024/11/06	0	0.00	0	47.35	47.35	0	3,216	0.00%
2024/11/05	1	48.00	2	48.68	47.90	-1	3,177	-0.03%
2024/10/23	0	0.00	1.6	48.08	47.60	-1.6	3,052	-0.05%
2024/10/21	31	47.82	33	48.37	48.35	-2	3,044	-0.07%
2024/10/18	19	47.41	18	47.44	47.35	1	3,006	0.03%
2024/10/16	0	0.00	0.1	47.15	47.00	-0.1	2,763	0.00%
2024/10/14	5	45.00	5	44.75	45.20	0	2,619	0.00%
2024/10/09	0	0.00	2	44.10	44.00	-2	2,639	-0.08%
2024/10/07	0	0.00	2	46.55	46.55	-2	2,618	-0.08%
2024/10/04	2	46.25	0	0.00	46.10	2	2,614	0.08%
2024/09/30	0	0.00	2.1	45.55	45.40	-2.1	2,686	-0.08%
2024/09/26	0	0.00	0.2	46.45	45.05	-0.2	2,676	-0.01%
2024/09/25	0	0.00	31	46.66	46.80	-31	2,611	-1.19%
2024/09/24	8.3	45.58	0	0.00	45.95	8.3	2,437	0.34%
2024/09/23	10	46.58	7	46.61	46.10	3	2,397	0.13%
2024/09/20	2	44.38	4	44.72	45.15	-2	2,219	-0.09%
2024/09/19	2	43.20	1	43.05	43.40	1	2,130	0.05%
2024/09/18	3	43.67	1	43.55	43.20	2	2,129	0.09%
2024/09/16	1	43.05	0	0.00	43.30	1	2,128	0.05%
2024/09/10	34	41.16	34	41.60	40.50	0	2,112	0.00%
2024/09/06	5	40.81	0	0.00	41.20	5	2,095	0.24%
2024/08/30	4	42.00	0	0.00	42.10	4	2,166	0.18%
2024/08/20	0	0.00	2	40.35	40.05	-2	2,713	-0.07%
2024/08/14	0	0.00	2	39.75	40.00	-2	2,895	-0.07%
2024/08/13	0	0.00	1	39.00	38.90	-1	2,888	-0.03%
2024/08/09	2	39.90	0	0.00	39.55	2	2,953	0.07%
2024/08/07	0	0.00	3	39.40	39.35	-3	2,957	-0.10%
2024/08/06	1	38.35	0	0.00	38.15	1	2,983	0.03%
2024/07/26	0.1	41.10	0	0.00	41.15	0.1	3,076	0.00%
2024/07/22	0	0.00	0	42.50	41.25	0	3,235	0.00%
2024/07/11	0	0.00	0.2	45.10	45.50	-0.2	3,093	-0.01%
2024/07/09	0	0.00	3	45.00	45.10	-3	3,109	-0.10%
2024/07/08	0	0.00	6	45.98	46.20	-6	3,106	-0.19%
2024/07/05	0	0.00	3	45.67	46.30	-3	3,148	-0.10%
2024/07/04	5	45.04	0	0.00	44.95	5	3,091	0.16%
2024/07/02	0	0.00	0.5	43.30	43.20	-0.5	3,054	-0.02%
2024/07/01	0	0.00	8	43.25	43.00	-8	3,041	-0.26%
2024/06/26	0	0.00	2	43.70	43.75	-2	3,039	-0.07%
2024/06/25	1	43.80	0	0.00	43.85	1	3,023	0.03%
2024/06/24	1	44.30	0	0.00	44.15	1	3,017	0.03%
2024/06/21	0	0.00	1	45.45	45.10	-1	3,055	-0.03%
2024/06/20	0	0.00	2	45.00	45.20	-2	3,045	-0.07%
2024/06/19	0	0.00	2	44.85	44.70	-2	3,048	-0.07%
2024/06/18	0	0.00	1	45.40	45.50	-1	3,035	-0.03%
2024/06/17	0	0.00	6	45.15	45.25	-6	3,042	-0.20%
2024/06/12	5	43.85	1	43.45	43.40	4	3,042	0.13%
2024/06/05	0	43.80	0	0.00	43.60	0	2,978	0.00%
2024/06/03	0	0.00	3	45.05	44.90	-3	3,000	-0.10%
2024/05/29	1.1	47.38	5	47.60	47.00	-3.9	2,972	-0.13%
2024/05/28	3	48.40	1.1	48.35	48.40	1.9	2,912	0.06%
2024/05/20	0	0.00	1	45.00	45.10	-1	2,577	-0.04%
2024/05/16	0	0.00	2.5	43.72	44.35	-2.5	2,553	-0.10%
2024/05/08	0	0.00	2	43.05	43.65	-2	2,458	-0.08%
2024/05/06	0	0.00	1	43.65	43.30	-1	2,390	-0.04%
2024/05/03	0	0.00	8	42.55	42.60	-8	2,330	-0.34%
2024/05/02	0	0.00	3	42.90	43.20	-3	2,301	-0.13%
2024/04/29	0	0.00	1	42.90	42.90	-1	2,278	-0.04%
2024/04/26	8	41.23	1	41.20	41.15	7	2,234	0.31%
2024/04/25	2	40.30	0	0.00	40.40	2	2,153	0.09%
2024/04/24	0	0.00	3	40.03	40.30	-3	2,143	-0.14%
2024/04/23	0	0.00	2	40.00	39.80	-2	2,166	-0.09%
2024/04/19	0.1	38.55	0	0.00	38.55	0.1	2,174	0.00%
2024/04/18	0	0.00	2	39.80	39.75	-2	2,148	-0.09%
2024/04/17	1	39.00	2	38.98	39.40	-1	2,144	-0.05%
2024/04/16	2	39.45	11	38.78	38.85	-9	2,150	-0.42%
2024/04/15	0	0.00	1	40.50	40.20	-1	2,150	-0.05%
2024/04/12	1	40.20	0	0.00	40.10	1	2,277	0.04%
2024/04/11	2	40.65	5	40.25	40.60	-3	2,264	-0.13%
2024/04/10	0	0.00	2	39.88	39.90	-2	2,195	-0.09%
2024/04/09	2	39.55	0	0.00	39.05	2	2,189	0.09%
2024/04/01	10	39.45	2	38.90	39.50	8	2,199	0.36%
2024/03/29	0.1	38.40	2	38.25	38.30	-2	2,202	-0.09%
2024/03/28	1	38.75	0	0.00	38.65	1	2,226	0.04%
2024/03/26	2.1	39.09	0	0.00	38.60	2.1	2,198	0.09%
2024/03/25	2	39.80	0	0.00	39.80	2	2,143	0.09%
2024/03/19	2	40.03	4	39.95	39.90	-2	2,111	-0.09%
2024/03/18	0	0.00	1	40.30	40.00	-1	2,096	-0.05%
2024/03/15	1.2	39.62	0	0.00	39.65	1.2	2,075	0.06%
2024/03/13	2	40.15	0	0.00	40.20	2	2,022	0.10%
2024/03/11	0	40.65	0	0.00	40.70	0	1,992	0.00%
2024/03/08	0	0.00	1	40.05	40.15	-1	1,979	-0.05%
2024/03/07	2.1	41.34	0	0.00	40.95	2.1	1,919	0.11%
2024/03/05	0.1	41.45	0	0.00	42.35	0.1	1,845	0.00%
2024/03/04	1	41.50	1	41.55	41.50	0	1,815	0.00%
2024/03/01	3	42.18	4	42.05	42.00	-1	1,773	-0.06%
2024/02/29	0	0.00	3	42.85	42.90	-3	1,732	-0.17%
2024/02/26	8	43.79	0	0.00	43.45	8	1,700	0.47%
2024/02/21	0	0.00	1	45.10	44.65	-1	1,669	-0.06%
2024/02/19	1	45.00	0	0.00	45.10	1	1,666	0.06%
2024/02/15	0	0.00	1	42.95	43.35	-1	1,639	-0.06%
2024/01/30	2	41.98	0	0.00	42.00	2	1,569	0.13%
2024/01/24	6	43.85	0	0.00	43.75	6	1,637	0.37%
2024/01/22	1	41.60	0	0.00	42.60	1	1,614	0.06%
2024/01/18	1	42.80	0	0.00	42.50	1	1,564	0.06%
2024/01/17	1	42.50	4	42.55	42.60	-3	1,551	-0.19%
2024/01/16	1	43.40	0	0.00	43.65	1	1,514	0.07%
2024/01/15	0	0.00	0.8	44.70	44.60	-0.8	1,477	-0.05%
2024/01/10	1	44.90	0	0.00	44.50	1	1,561	0.06%
2024/01/08	16	48.06	15	47.55	46.60	1	1,523	0.07%
2024/01/05	0	0.00	2	45.50	45.60	-2	1,389	-0.14%
2024/01/03	1	45.05	0	0.00	45.05	1	1,395	0.07%
2023/12/27	0	0.00	1	46.55	46.25	-1	1,379	-0.07%
2023/12/25	4	45.60	0	0.00	45.60	4	1,334	0.30%
2023/12/21	0.1	43.40	0	0.00	43.40	0.1	1,285	0.00%
2023/12/15	0	0.00	2	45.48	45.35	-2	1,268	-0.16%
2023/12/13	0.1	44.55	0	0.00	44.70	0.1	1,247	0.01%
2023/12/12	1	44.10	0	0.00	44.25	1	1,256	0.08%
2023/12/11	1	44.50	0	0.00	44.20	1	1,270	0.08%
2023/12/06	1	44.85	3.6	44.92	44.95	-2.6	1,274	-0.21%
2023/11/22	2	45.00	0	0.00	45.15	2	1,267	0.16%
2023/11/20	0	0.00	3	45.50	45.05	-3	1,259	-0.24%
2023/11/16	1	44.50	0	0.00	44.60	1	1,246	0.08%
2023/11/07	1	43.30	0	0.00	43.20	1	1,324	0.08%
2023/11/01	0	0.00	1	43.50	42.25	-1	1,415	-0.07%
2023/10/26	1	41.80	0	0.00	41.70	1	1,598	0.06%
2023/10/19	1	42.90	0	0.00	42.35	1	1,649	0.06%
2023/10/18	1.9	42.54	0	0.00	43.40	1.9	1,650	0.12%
2023/10/17	1	43.40	1	43.30	42.95	0	1,591	0.00%
2023/10/16	1	43.00	0	0.00	43.00	1	1,599	0.06%
2023/10/13	1	43.30	0	0.00	43.45	1	1,616	0.06%
2023/10/04	3	43.10	0	0.00	42.85	3	1,694	0.18%
2023/09/28	1	44.00	0	0.00	43.90	1	1,759	0.06%
2023/09/25	1	44.90	0	0.00	44.90	1	1,794	0.06%
2023/09/22	0	0.00	1	45.10	45.00	-1	1,800	-0.06%
2023/09/21	1.1	45.09	0	0.00	44.60	1.1	1,810	0.06%
2023/09/20	0	0.00	0.1	45.70	45.70	-0.1	1,807	-0.01%
2023/09/12	5	46.15	1	45.95	46.10	4	2,056	0.19%
2023/09/11	1	45.25	0	0.00	45.30	1	2,084	0.05%
2023/08/31	0	0.00	3	45.65	45.45	-3	2,350	-0.13%
2023/08/30	2	45.53	0	0.00	45.80	2	2,411	0.08%
2023/08/29	1	44.90	0	0.00	45.20	1	2,427	0.04%
2023/08/24	1	45.00	0	0.00	45.00	1	2,643	0.04%
2023/08/23	0.1	44.80	0	0.00	44.75	0.1	2,660	0.00%
2023/08/22	0.1	44.50	0	0.00	44.40	0.1	2,670	0.00%
2023/08/18	0	0.00	0.1	45.50	45.00	-0.1	2,675	0.00%
2023/08/17	0	0.00	7	45.50	45.30	-7	2,681	-0.26%
2023/08/16	2	44.85	0	0.00	44.70	2	2,684	0.07%
2023/08/14	1	46.00	0	0.00	45.25	1	2,674	0.04%
2023/08/11	1	46.70	0	0.00	46.60	1	2,659	0.04%
2023/08/10	2	47.01	1	47.10	46.85	1	2,652	0.04%
2023/08/09	0	0.00	3	47.90	48.00	-3	2,636	-0.11%
2023/08/08	0	0.00	3	48.30	48.10	-3	2,635	-0.11%
2023/08/04	4	49.85	3	49.90	49.80	1	2,602	0.04%
2023/08/02	6	50.97	0	0.00	50.80	6	2,582	0.23%
2023/08/01	4	52.23	0	0.00	51.60	4	2,620	0.15%
2023/07/27	0	0.00	3	49.80	49.95	-3	2,504	-0.12%
2023/07/24	0	0.00	1	48.75	48.45	-1	2,521	-0.04%
2023/07/18	0.1	50.00	0	0.00	49.50	0.1	2,641	0.00%
2023/07/13	0	0.00	2	49.20	48.80	-2	2,804	-0.07%
2023/07/07	0	0.00	10	49.53	49.45	-10	2,932	-0.34%
2023/07/06	1	50.30	0	0.00	50.30	1	2,992	0.03%
2023/06/28	0	0.00	4	51.50	51.20	-4	3,222	-0.12%
2023/06/26	0	0.00	4	52.90	53.10	-4	3,678	-0.11%
2023/06/21	71	53.86	278	53.94	53.10	-207	4,167	-4.97%	大賣/鉅額交易
2023/06/20	252	53.25	195	53.21	53.10	57	4,202	1.36%	大買/大賣/
2023/06/19	150	53.84	0	53.70	53.80	150	4,263	3.52%	大買/鉅額交易
2023/06/16	0	0.00	8	52.50	52.20	-8	4,183	-0.19%
2023/06/15	0	0.00	10.3	52.00	51.70	-10.3	4,154	-0.25%
2023/06/09	0	0.00	3	52.80	52.50	-3	3,996	-0.08%
2023/06/08	2	52.50	0	0.00	52.40	2	3,997	0.05%
2023/06/05	1	52.80	5.1	52.23	52.60	-4.1	4,025	-0.10%
2023/06/02	0	0.00	0.1	51.64	51.40	-0.1	4,000	0.00%
2023/06/01	1	51.90	0	0.00	51.60	1	4,083	0.02%
2023/05/31	0.3	51.22	0	0.00	51.20	0.3	4,171	0.01%
2023/05/30	4	51.40	0	0.00	51.70	4	4,221	0.09%
2023/05/29	0.1	49.60	0	0.00	49.90	0.1	4,183	0.00%
2023/05/25	0	0.00	6	49.60	49.80	-6	4,252	-0.14%
2023/05/24	0	0.00	1	49.45	49.70	-1	4,264	-0.02%
2023/05/18	1	48.40	0	0.00	48.45	1	4,275	0.02%
2023/05/17	0	0.00	1	48.20	48.35	-1	4,271	-0.02%
2023/05/16	5	47.70	0	47.70	47.60	5	4,252	0.12%
2023/05/15	1	46.25	0	0.00	46.55	1	4,249	0.02%
2023/04/28	0	0.00	2	49.70	49.90	-2	4,512	-0.04%
2023/04/26	1	49.39	0	0.00	49.50	1	4,494	0.02%
2023/04/25	3	49.98	0	0.00	49.70	3	4,496	0.07%
2023/04/20	1	52.70	0	0.00	52.30	1	4,709	0.02%
2023/04/19	0	0.00	1	54.00	53.60	-1	4,712	-0.02%
2023/04/18	0	0.00	1	54.40	53.90	-1	4,725	-0.02%
2023/04/14	1	53.50	1	54.00	53.80	0	4,682	0.00%
2023/04/12	2	53.90	0	0.00	53.80	2	4,575	0.04%
2023/04/11	5	54.20	1	54.10	54.20	4	4,542	0.09%
2023/04/07	0	0.00	1	52.70	52.40	-1	4,439	-0.02%
2023/03/31	3	53.47	2	53.80	53.20	1	4,374	0.02%
2023/03/28	3.1	53.27	0	0.00	53.30	3.1	4,231	0.07%
2023/03/27	14	55.40	8	56.18	54.00	6	4,160	0.14%
2023/03/24	10	53.36	17	54.54	55.70	-7	3,841	-0.18%
2023/03/23	3	50.70	4	50.98	50.70	-1	3,376	-0.03%
2023/03/22	0	0.00	1	50.20	51.00	-1	3,377	-0.03%
2023/03/21	1	49.35	0	0.00	49.25	1	3,369	0.03%
2023/03/17	0	48.20	0	0.00	48.25	0	3,403	0.00%
2023/03/15	1	48.35	0	0.00	48.00	1	3,425	0.03%
2023/03/14	1	47.90	1	48.45	48.15	0	3,446	0.00%
2023/03/13	0	0.00	1	48.30	48.85	-1	3,453	-0.03%
2023/03/09	1	50.00	0	0.00	50.00	1	3,442	0.03%
2023/03/08	0	0.00	1	51.20	51.10	-1	3,450	-0.03%
2023/03/07	1	50.30	0	0.00	50.50	1	3,408	0.03%
2023/03/06	0	50.20	1	49.95	50.10	-1	3,385	-0.03%
2023/03/03	2	46.85	1	48.90	48.65	1	3,309	0.03%
2023/03/02	1	46.40	0	46.65	46.45	1	3,204	0.03%
2023/03/01	1	46.45	0	0.00	47.15	1	3,136	0.03%
2023/02/22	0	0.00	5	49.15	49.15	-5	2,991	-0.17%
2023/02/17	1	50.00	0	0.00	49.80	1	3,135	0.03%
2023/02/13	0	0.00	100	48.63	48.60	-100	3,486	-2.87%
2023/02/09	0	0.00	4	49.63	49.50	-4	3,584	-0.11%
2023/02/06	2	50.90	2	51.00	50.20	0	3,620	0.00%
2023/02/03	1	50.70	1	50.50	50.50	0	3,572	0.00%
2023/02/01	5	50.50	1	50.90	51.20	4	3,466	0.12%
2023/01/31	0	0.00	1.2	50.05	50.00	-1.2	3,418	-0.04%
2023/01/11	0.3	50.90	4	50.78	50.20	-3.8	3,330	-0.11%
2023/01/10	0	0.00	2	50.10	50.10	-2	3,233	-0.06%
2023/01/09	0	0.00	1	47.90	48.35	-1	3,069	-0.03%
2023/01/06	0	0.00	2	46.45	46.25	-2	3,021	-0.07%
2023/01/05	0	0.00	20	48.00	48.05	-20	3,003	-0.67%
2022/12/30	1	44.75	0	0.00	44.75	1	2,972	0.03%
2022/12/29	10	45.00	0	0.00	44.90	10	2,986	0.33%
2022/12/28	11	45.80	0	0.00	45.60	11	3,008	0.37%
2022/12/27	1	46.85	0	0.00	46.60	1	3,005	0.03%
2022/12/21	0	0.00	2	48.00	47.00	-2	3,128	-0.06%
2022/12/15	0	0.00	1	48.75	48.85	-1	3,281	-0.03%
2022/12/14	0	0.00	2	48.98	49.20	-2	3,271	-0.06%
2022/12/09	2	47.15	0	0.00	46.45	2	3,163	0.06%
2022/12/08	0.1	46.75	0	0.00	46.60	0.1	3,139	0.00%
2022/12/06	0	0.00	2	47.25	47.10	-2	3,142	-0.06%
2022/12/02	0	0.00	2	47.75	47.70	-2	3,101	-0.06%
2022/11/30	1	47.15	1	46.35	47.00	0	3,108	0.00%
2022/11/28	0	0.00	1.5	45.33	45.70	-1.5	3,105	-0.05%
2022/11/24	1	46.35	0	0.00	46.50	1	3,140	0.03%
2022/11/23	10	45.85	0	45.30	46.00	10	3,177	0.31%
2022/11/21	1	45.60	0	0.00	45.55	1	3,213	0.03%
2022/11/16	1	46.30	1	46.45	46.50	0	3,187	0.00%
2022/11/15	100	45.86	3	45.72	46.20	97	3,176	3.05%
2022/11/11	2	45.20	2	44.90	44.95	0	3,195	0.00%
2022/11/10	3	44.00	0	0.00	44.45	3	3,173	0.09%
2022/11/09	3	44.08	3	43.90	44.25	0	3,162	0.00%
2022/11/08	0	0.00	1	43.15	42.95	-1	3,088	-0.03%
2022/11/07	1	41.05	0	0.00	41.65	1	3,075	0.03%
2022/11/04	1	41.45	0	0.00	41.55	1	3,092	0.03%
2022/10/24	3	43.00	0	0.00	42.35	3	3,269	0.09%
2022/10/19	0.1	43.85	0	0.00	43.20	0.1	3,842	0.00%
2022/10/18	0	0.00	0.5	43.35	43.65	-0.5	3,831	-0.01%
2022/10/13	1	41.65	0	0.00	40.55	1	3,890	0.03%
2022/10/06	5	43.55	4	43.55	43.50	1	3,908	0.03%
2022/09/30	0	0.00	1	39.90	41.45	-1	3,944	-0.03%
2022/09/27	3	40.07	1	40.10	41.70	2	4,059	0.05%
2022/09/26	3	41.35	6	40.48	40.20	-3	4,066	-0.07%
2022/09/23	3	44.33	0	0.00	43.90	3	4,046	0.07%
2022/09/22	0	0.00	4	44.80	45.45	-4	4,042	-0.10%
2022/09/21	2	45.80	0	0.00	45.65	2	4,062	0.05%
2022/09/20	1	46.70	2	46.40	46.30	-1	4,082	-0.02%
2022/09/19	1	46.40	0	0.00	46.25	1	4,136	0.02%
2022/09/16	2	47.15	0	0.00	46.85	2	4,217	0.05%
2022/09/08	1	48.50	0	0.00	48.85	1	4,719	0.02%
2022/09/07	2	48.48	0	0.00	48.15	2	4,792	0.04%
2022/09/05	0	0.00	0.7	50.50	50.10	-0.7	4,850	-0.01%
2022/08/31	2	51.90	1	51.70	51.60	1	4,911	0.02%
2022/08/30	1	51.10	1	51.10	51.40	0	4,966	0.00%
2022/08/29	3	49.90	0	0.00	49.90	3	4,957	0.06%
2022/08/26	1	52.00	0	0.00	51.60	1	4,968	0.02%
2022/08/22	1	51.70	30	51.65	51.30	-29	5,278	-0.55%
2022/08/19	30	52.70	2	52.80	52.70	28	5,298	0.53%
2022/08/18	0	0.00	1	52.60	51.30	-1	5,309	-0.02%
2022/08/17	1	51.80	1	52.00	52.30	0	5,316	0.00%
2022/08/16	0	0.00	2	51.30	51.40	-2	5,307	-0.04%
2022/08/15	1	51.20	0	0.00	51.30	1	5,343	0.02%
2022/08/12	1	50.00	0	0.00	50.40	1	5,469	0.02%
2022/08/11	1.1	48.49	0	0.00	49.10	1.1	5,628	0.02%
2022/08/10	2	47.70	0	0.00	47.60	2	5,761	0.03%
2022/08/09	1	47.30	0	0.00	47.35	1	5,969	0.02%
2022/08/04	1	47.00	0	0.00	47.50	1	6,038	0.02%
2022/08/03	1	46.85	0	0.00	46.95	1	6,057	0.02%
2022/08/02	2	47.33	0	0.00	47.50	2	6,116	0.03%
2022/07/26	12	52.02	1	52.40	51.60	11	6,171	0.18%
2022/07/18	0	0.00	1	49.75	50.40	-1	6,351	-0.02%
2022/07/13	1	47.60	0	0.00	47.35	1	6,440	0.02%
2022/07/12	1	48.00	0	0.00	46.10	1	6,520	0.02%
2022/07/08	1	48.20	0	0.00	48.50	1	6,674	0.01%
2022/07/06	1	46.45	1	46.10	45.65	0	6,726	0.00%
2022/07/05	5	48.52	0	0.00	48.60	5	6,922	0.07%
2022/07/01	1	48.60	1	50.00	47.55	0	6,997	0.00%
2022/06/30	1.1	50.65	1	50.90	50.70	0.1	6,946	0.00%
2022/06/29	6	52.55	0	0.00	52.60	6	6,934	0.09%
2022/06/28	1	52.50	0	0.00	52.40	1	6,962	0.01%
2022/06/24	1	51.10	1	51.10	51.00	0	7,542	0.00%
2022/06/22	1	49.70	0	0.00	49.70	1	7,538	0.01%
2022/06/21	0.1	51.70	1	50.10	52.00	-0.9	7,515	-0.01%
2022/06/20	13.1	50.15	76	50.06	49.30	-63	7,558	-0.83%
2022/06/17	1	52.00	40	52.31	52.10	-39	7,487	-0.52%
2022/06/14	0	0.00	1	57.00	57.40	-1	7,829	-0.01%
2022/06/13	4	57.88	0	0.00	57.50	4	7,996	0.05%
2022/06/10	1	59.50	0	0.00	59.60	1	8,249	0.01%
2022/06/09	0	0.00	4	60.60	60.70	-4	8,367	-0.05%
2022/06/08	1	61.40	0	0.00	60.40	1	8,512	0.01%
2022/06/02	1	62.50	0	0.00	62.30	1	9,578	0.01%
2022/06/01	0	0.00	1	63.00	62.90	-1	10,022	-0.01%
2022/05/31	47	64.13	174	64.36	63.50	-127	10,685	-1.19%	大賣/鉅額交易
2022/05/30	122	64.10	1	64.10	64.10	121	10,894	1.11%	大買/鉅額交易
2022/05/27	3	63.07	3	63.30	63.00	0	11,305	0.00%
2022/05/26	7	63.30	3	62.80	62.50	4	11,909	0.03%
2022/05/25	2	61.80	2	62.60	62.60	0	13,324	0.00%
2022/05/23	2	63.25	1	62.50	62.50	1	14,306	0.01%
2022/05/20	7	63.01	3	62.87	63.00	4	15,161	0.03%
2022/05/19	7	62.23	4	62.90	63.80	3	15,365	0.02%
2022/05/18	1.7	62.31	19	62.08	61.80	-17.3	15,854	-0.11%
2022/05/17	0	0.00	4	61.90	62.50	-4	16,321	-0.02%
2022/05/16	1	60.10	0	0.00	59.60	1	17,397	0.01%
2022/05/13	2	58.80	2	58.60	59.10	0	18,237	0.00%
2022/05/12	2	58.90	19	57.98	57.50	-17	18,911	-0.09%
2022/05/10	11	58.36	5	56.42	58.90	6	20,231	0.03%
2022/05/09	1	57.80	0	0.00	57.10	1	21,633	0.00%
2022/05/06	2	60.70	0	0.00	60.80	2	22,152	0.01%
2022/05/05	1	60.20	0	0.00	60.60	1	22,940	0.00%
2022/05/03	1	59.60	2	59.95	60.50	-1	24,349	0.00%
2022/04/29	1	59.00	1	60.00	58.70	0	25,173	0.00%
2022/04/28	0.1	59.10	0	0.00	58.90	0.1	25,896	0.00%
2022/04/27	1	57.30	7	57.40	57.90	-6	27,075	-0.02%
2022/04/26	11	59.88	0	0.00	59.20	11	28,268	0.04%
2022/04/25	1.6	59.53	0	0.00	59.10	1.6	29,290	0.01%
2022/04/22	3	62.50	11	62.10	62.10	-8	30,060	-0.03%
2022/04/21	1	62.00	0	0.00	62.10	1	30,703	0.00%
2022/04/20	0	0.00	11	62.45	62.10	-11	31,446	-0.03%
2022/04/19	4	63.22	0	0.00	62.40	4	32,364	0.01%
2022/04/15	19	63.02	10	63.20	62.90	9	34,592	0.03%
2022/04/14	1	65.20	0	0.00	65.50	1	35,611	0.00%
2022/04/13	2	65.50	0	0.00	65.80	2	36,100	0.01%
2022/04/12	2.1	65.83	0	0.00	64.80	2.1	36,756	0.01%
2022/04/11	2.5	65.78	6	66.42	65.50	-3.6	36,704	-0.01%
2022/04/08	1	68.20	1	68.40	68.60	0	36,499	0.00%
2022/04/07	0.3	69.40	1	68.70	68.40	-0.8	36,448	0.00%
2022/04/06	1	69.90	0	0.00	70.40	1	36,319	0.00%
2022/04/01	0.6	70.84	0	0.00	71.20	0.6	36,277	0.00%
2022/03/30	20.3	72.99	8	72.34	72.20	12.3	36,175	0.03%
2022/03/29	33	72.84	8	73.79	73.90	25	35,984	0.07%
2022/03/28	1	69.60	0	0.00	69.80	1	35,529	0.00%
2022/03/25	1	71.10	0	0.00	70.70	1	35,455	0.00%
2022/03/24	20	70.90	0	0.00	72.10	20	35,367	0.06%
2022/03/23	1	72.50	2	71.70	71.60	-1	35,323	0.00%
2022/03/22	1	71.90	0	71.80	71.80	1	35,238	0.00%
2022/03/21	3	72.00	12	72.43	72.30	-9	35,157	-0.03%
2022/03/18	4	70.60	0	0.00	71.80	4	35,096	0.01%
2022/03/16	2	68.80	11	69.99	68.50	-9	34,790	-0.03%
2022/03/15	14.5	69.17	3	68.97	69.40	11.5	34,637	0.03%
2022/03/14	3	71.67	0	0.00	71.20	3	34,394	0.01%
2022/03/11	0	0.00	1	71.30	71.10	-1	34,263	0.00%
2022/03/10	15	71.14	43	71.06	71.00	-28	34,145	-0.08%
2022/03/09	13	69.49	13	69.76	69.90	0	33,836	0.00%
2022/03/08	31	70.15	13	71.13	68.60	18	33,819	0.05%
2022/03/07	31.6	71.69	27.1	72.25	71.30	4.5	33,300	0.01%
2022/03/04	46	75.75	12.2	74.62	74.30	33.8	32,853	0.10%
2022/03/03	1.1	78.90	4	79.15	78.70	-3	32,178	-0.01%
2022/03/02	58	78.31	6	78.00	78.50	52	31,991	0.16%
2022/03/01	22.1	79.91	17.1	79.79	80.10	5	31,546	0.02%
2022/02/25	49.7	80.48	81	80.50	79.00	-31.3	30,972	-0.10%
2022/02/24	55	86.75	5	86.62	85.80	50	29,671	0.17%
2022/02/23	21.1	89.47	24	88.57	90.30	-2.9	29,280	-0.01%
2022/02/22	22.1	88.55	8	89.06	86.90	14.1	28,803	0.05%
2022/02/21	9	88.53	6	89.08	88.40	3	27,971	0.01%
2022/02/18	29.1	90.00	27	89.33	90.30	2	27,695	0.01%
2022/02/17	9.1	92.26	7	92.19	92.00	2.1	27,061	0.01%
2022/02/16	41.1	94.01	55	94.25	91.80	-13.9	26,492	-0.05%
2022/02/15	48	97.06	14.7	97.25	95.30	33.3	25,583	0.13%
2022/02/14	16	99.54	9	99.13	100.00	7	25,125	0.03%
2022/02/11	11.2	101.30	20	101.00	100.00	-8.8	24,836	-0.04%
2022/02/10	24.1	101.64	19.3	101.03	101.00	4.8	24,267	0.02%
2022/02/09	38.1	101.74	50.4	99.03	103.50	-12.4	23,517	-0.05%
2022/02/08	27.1	95.67	31	93.85	94.80	-3.9	22,098	-0.02%
2022/02/07	26	93.13	17	93.52	93.40	9	21,517	0.04%
2022/01/26	35	89.48	28.5	90.05	90.00	6.5	20,715	0.03%
2022/01/25	22	90.17	15	89.56	86.60	7	20,009	0.03%
2022/01/24	14.1	91.34	9.6	91.69	90.80	4.5	19,444	0.02%
2022/01/21	8.1	93.98	19.1	94.69	91.80	-11	18,561	-0.06%
2022/01/20	75.1	95.84	71	95.36	96.50	4.1	17,831	0.02%
2022/01/19	76	94.81	104	94.87	95.90	-28	16,595	-0.17%	大賣/
2022/01/18	46.2	94.83	13.3	93.56	91.60	32.9	15,243	0.22%
2022/01/17	21.3	91.58	20	92.16	94.20	1.3	14,151	0.01%
2022/01/14	8.5	88.15	5	87.80	88.00	3.5	13,253	0.03%
2022/01/13	18.1	89.54	19	92.70	88.60	-1	12,515	-0.01%
2022/01/12	21.1	94.20	16	95.33	92.70	5.1	11,747	0.04%
2022/01/11	85.5	95.01	98	93.75	92.70	-12.5	10,845	-0.12%
2022/01/10	17	92.41	23	92.84	94.20	-6	9,689	-0.06%
2022/01/07	25	88.78	31.5	89.02	89.10	-6.5	8,554	-0.08%
2022/01/06	7	85.01	12	84.99	85.20	-5	7,408	-0.07%
2022/01/05	3	82.97	62	83.03	84.10	-59	6,874	-0.86%
2022/01/04	0	0.00	11	78.64	79.40	-11	6,190	-0.18%
2022/01/03	2	77.50	4	78.25	79.00	-2	6,155	-0.03%
2021/12/29	0	0.00	2	77.00	77.10	-2	6,164	-0.03%
2021/12/27	2	77.05	3	77.17	77.50	-1	6,224	-0.02%
2021/12/24	2	76.70	0	0.00	76.20	2	6,253	0.03%
2021/12/22	3	76.20	0	0.00	75.90	3	6,285	0.05%
2021/12/20	10	76.00	0	0.00	75.80	10	6,313	0.16%
2021/12/17	12	76.25	2	77.05	76.50	10	6,360	0.16%
2021/12/14	20	76.90	0	0.00	76.80	20	6,431	0.31%
2021/12/13	0	0.00	10	78.70	79.50	-10	6,391	-0.16%
2021/12/10	29.2	78.11	187	77.32	77.30	-157.8	6,414	-2.46%	大賣/鉅額交易
2021/12/09	397	79.34	407	79.20	78.50	-10	6,350	-0.16%	大買/大賣/
2021/12/08	484	79.35	318.5	79.23	78.30	165.5	6,306	2.62%	大買/大賣/鉅額交易
2021/12/06	2	80.20	2	79.95	80.20	0	6,240	0.00%
2021/12/03	0	0.00	1	79.50	79.40	-1	6,300	-0.02%
2021/12/02	3	81.20	5	80.08	79.10	-2	6,285	-0.03%
2021/12/01	1	79.00	2	78.50	79.60	-1	6,132	-0.02%
2021/11/30	1	77.10	0	0.00	77.40	1	6,133	0.02%
2021/11/29	0	0.00	1	76.00	75.30	-1	6,152	-0.02%
2021/11/26	0	0.00	2	76.20	76.00	-2	6,160	-0.03%
2021/11/24	1	79.00	0	0.00	78.70	1	6,157	0.02%
2021/11/23	2	82.65	2	83.35	80.20	0	6,120	0.00%
2021/11/22	13.5	80.81	5	80.60	80.40	8.5	5,966	0.14%
2021/11/18	1	79.50	0	0.00	79.10	1	6,018	0.02%
2021/11/17	2	78.90	2	78.20	78.70	0	6,031	0.00%
2021/11/15	1	77.90	5	78.00	77.50	-4	6,384	-0.06%
2021/11/12	7	78.94	3	78.87	77.00	4	6,765	0.06%
2021/11/11	6	80.82	4	80.95	80.90	2	6,873	0.03%
2021/11/10	2	79.90	83	79.44	80.90	-81	6,888	-1.18%
2021/11/09	0	0.00	5	75.76	75.90	-5	7,171	-0.07%
2021/11/08	0	0.00	1	76.60	76.60	-1	7,199	-0.01%
2021/11/04	0	0.00	1	77.20	76.50	-1	7,294	-0.01%
2021/11/02	1	77.50	1	74.90	74.80	0	7,505	0.00%
2021/11/01	0	0.00	13	76.40	76.80	-13	7,560	-0.17%
2021/10/28	0	0.00	1	73.30	73.10	-1	7,627	-0.01%
2021/10/27	0	0.00	7	72.86	72.90	-7	7,781	-0.09%
2021/10/26	3	71.60	1	72.40	71.60	2	8,181	0.02%
2021/10/25	0	0.00	4	72.90	72.80	-4	8,451	-0.05%
2021/10/19	0	0.00	22	72.57	72.50	-22	9,722	-0.23%
2021/10/18	0	0.00	2	71.50	70.20	-2	9,712	-0.02%
2021/10/15	0	0.00	1	70.00	70.40	-1	9,721	-0.01%
2021/10/14	2	67.25	0	0.00	67.50	2	9,735	0.02%
2021/10/08	1	69.70	0	0.00	69.40	1	9,755	0.01%
2021/10/06	2	66.15	0	0.00	67.00	2	9,789	0.02%
2021/10/05	0	0.00	2	68.90	68.90	-2	9,772	-0.02%
2021/10/01	6	69.67	0	0.00	68.10	6	9,712	0.06%
2021/09/30	1	70.30	0	0.00	71.00	1	9,687	0.01%
2021/09/29	0	0.00	1	69.70	70.00	-1	9,686	-0.01%
2021/09/28	1	71.70	0	0.00	71.20	1	9,674	0.01%
2021/09/27	3.5	72.67	3	73.00	72.30	0.5	9,687	0.01%
2021/09/24	2	71.30	2	72.50	72.40	0	9,693	0.00%
2021/09/23	2	70.15	0	0.00	69.60	2	9,649	0.02%
2021/09/22	23	69.65	0	0.00	69.80	23	9,632	0.24%
2021/09/17	4	71.70	0	0.00	71.80	4	9,625	0.04%
2021/09/16	2	71.35	2	70.90	71.10	0	9,620	0.00%
2021/09/15	1	71.60	0	0.00	71.80	1	9,620	0.01%
2021/09/10	1	73.00	0	0.00	73.80	1	9,745	0.01%
2021/09/09	0	0.00	2	72.50	72.80	-2	9,923	-0.02%
2021/09/08	2	71.92	0	0.00	72.00	2	10,010	0.02%
2021/09/07	0	0.00	3	74.30	74.30	-3	9,933	-0.03%
2021/09/06	4	75.20	2	75.20	74.20	2	9,903	0.02%
2021/09/03	3	76.10	0	0.00	76.60	3	9,837	0.03%
2021/09/02	3	76.80	9	77.89	76.80	-6	9,771	-0.06%
2021/09/01	10.5	77.42	5	76.98	78.30	5.5	9,711	0.06%
2021/08/31	1	76.90	5	77.20	77.30	-4	9,659	-0.04%
2021/08/30	1	75.80	1	76.00	76.30	0	9,577	0.00%
2021/08/27	5	75.90	0	0.00	76.10	5	9,578	0.05%
2021/08/26	3	75.73	0	0.00	75.20	3	9,574	0.03%
2021/08/25	9.5	76.86	5	76.50	76.50	4.5	9,540	0.05%
2021/08/24	11	74.65	1	74.90	73.90	10	9,429	0.11%
2021/08/23	21	74.53	0	0.00	75.70	21	9,357	0.22%
2021/08/20	12	73.97	6	74.00	73.30	6	9,330	0.06%
2021/08/19	2	76.00	4	76.55	74.90	-2	9,186	-0.02%
2021/08/18	57	80.46	1.1	79.40	81.20	55.9	8,892	0.63%
2021/08/17	35.1	84.45	46	83.96	84.00	-10.9	8,497	-0.13%
2021/08/16	157	82.56	45	82.60	83.90	112	8,034	1.39%	大買/鉅額交易
2021/08/13	22	82.88	11.5	82.75	81.40	10.5	7,646	0.14%
2021/08/12	0	0.00	1	75.70	76.00	-1	7,064	-0.01%
2021/08/11	7	74.77	1	73.90	73.90	6	7,098	0.08%
2021/08/10	5	75.14	2.5	75.88	74.90	2.5	7,179	0.03%
2021/08/09	0	0.00	4	79.83	77.40	-4	7,331	-0.05%
2021/08/06	1	81.80	10	82.00	80.80	-9	7,261	-0.12%
2021/08/05	2	84.40	1	85.80	84.00	1	7,248	0.01%
2021/08/04	1	83.50	10	84.27	84.40	-9	7,301	-0.12%
2021/08/03	4	84.00	2	83.90	83.50	2	7,288	0.03%
2021/08/02	2.2	83.59	77	83.72	84.30	-74.8	7,256	-1.03%
2021/07/30	54	83.04	18	85.36	82.00	36	7,091	0.51%
2021/07/29	13	82.76	24	82.68	83.80	-11	6,713	-0.16%
2021/07/28	16	78.55	15	79.90	79.40	1	6,486	0.02%
2021/07/27	13	82.58	23	83.31	81.70	-10	6,537	-0.15%
2021/07/26	11	80.97	9	81.88	82.30	2	6,339	0.03%
2021/07/23	12	81.76	90	81.69	80.20	-78	6,147	-1.27%
2021/07/22	1	75.60	17	74.94	75.20	-16	5,639	-0.28%
2021/07/21	33	71.25	1	72.40	71.20	32	5,646	0.57%
2021/07/20	16	72.18	2	72.65	72.10	14	5,685	0.25%
2021/07/19	6	75.07	8	75.10	74.80	-2	5,711	-0.04%
2021/07/16	0	0.00	1	77.00	76.00	-1	5,860	-0.02%
2021/07/15	1	75.80	0	0.00	76.00	1	6,155	0.02%
2021/07/14	4	76.30	0	0.00	75.90	4	6,469	0.06%
2021/07/12	0	0.00	1	78.70	78.30	-1	6,607	-0.02%
2021/07/08	1	77.90	0	0.00	77.10	1	6,723	0.01%
2021/07/07	1	77.20	0	0.00	77.00	1	6,822	0.01%
2021/07/06	2.5	78.00	1	78.70	78.00	1.5	6,965	0.02%
2021/07/05	0	78.20	3	79.17	79.10	-3	7,200	-0.04%
2021/07/02	10	77.80	0	0.00	77.80	10	7,272	0.14%
2021/07/01	3	77.70	1	79.00	76.70	2	7,342	0.03%
2021/06/30	1	79.00	5	78.48	78.50	-4	7,399	-0.05%
2021/06/29	1	77.40	0	0.00	77.50	1	7,484	0.01%
2021/06/28	3	78.20	0	0.00	78.20	3	7,517	0.04%
2021/06/25	2	80.20	1	81.10	79.60	1	7,529	0.01%
2021/06/24	3	79.70	1	80.50	79.70	2	7,529	0.03%
2021/06/23	22	79.40	6	79.60	79.40	16	7,520	0.21%
2021/06/22	3	79.20	0	0.00	79.40	3	7,527	0.04%
2021/06/21	14	80.02	54	80.59	79.70	-40	7,593	-0.53%
2021/06/18	42	80.03	55	81.00	78.20	-13	7,613	-0.17%
2021/06/17	19	78.90	8	78.78	80.00	11	7,505	0.15%
2021/06/16	1	77.00	0	0.00	76.60	1	7,592	0.01%
2021/06/15	1	77.00	1	77.00	77.50	0	7,667	0.00%
2021/06/11	3	75.57	0	0.00	76.30	3	7,731	0.04%
2021/06/10	0	0.00	1	74.80	75.20	-1	7,783	-0.01%
2021/06/09	17	74.84	0	0.00	74.60	17	7,867	0.22%
2021/06/08	8	77.41	0	0.00	76.10	8	7,877	0.10%
2021/06/07	0	0.00	1	77.00	77.00	-1	7,884	-0.01%
2021/06/04	5	75.52	2	76.00	75.10	3	7,892	0.04%
2021/06/03	0	0.00	2	77.00	76.50	-2	7,972	-0.03%
2021/06/02	2	75.50	3	76.50	76.30	-1	8,151	-0.01%
2021/06/01	1	76.50	4	76.53	75.90	-3	8,275	-0.04%
2021/05/31	4	75.75	12	75.93	75.50	-8	8,555	-0.09%
2021/05/28	12	75.73	28	74.35	76.00	-16	9,043	-0.18%
2021/05/27	27	72.97	23	73.29	73.10	4	9,086	0.04%
2021/05/26	19	72.85	29	73.24	73.10	-10	9,156	-0.11%
2021/05/25	21	70.87	19	71.35	70.80	2	9,256	0.02%
2021/05/24	10	69.60	31	70.14	70.90	-21	9,310	-0.23%
2021/05/21	27	69.31	25	70.21	69.30	2	9,384	0.02%
2021/05/20	1	68.70	21	68.91	69.10	-20	9,449	-0.21%
2021/05/19	0	0.00	11	67.07	66.80	-11	9,421	-0.12%
2021/05/18	3	65.00	1	67.00	68.20	2	9,433	0.02%
2021/05/17	7	65.17	14	63.96	64.80	-7	9,396	-0.07%
2021/05/14	5	62.08	0	0.00	61.80	5	9,156	0.05%
2021/05/13	26	60.61	31	62.05	61.80	-5	9,102	-0.05%
2021/05/12	13	64.15	18	66.33	64.20	-5	9,007	-0.06%
2021/05/11	7	71.77	0	0.00	71.20	7	8,858	0.08%
2021/05/10	1	77.10	23	76.71	76.30	-22	8,857	-0.25%
2021/05/07	1	74.80	5	74.38	74.90	-4	8,907	-0.04%
2021/05/06	6	72.83	0	0.00	72.90	6	9,028	0.07%
2021/05/05	14.1	73.60	5	72.28	72.00	9.1	9,040	0.10%
2021/05/04	9.5	74.93	2	76.55	73.00	7.5	9,100	0.08%
2021/05/03	98	79.49	0	0.00	77.90	98	9,052	1.08%
2021/04/29	8.2	80.96	0	0.00	80.80	8.2	9,174	0.09%
2021/04/28	6	81.32	4	81.63	81.30	2	9,278	0.02%
2021/04/27	2	81.75	0	82.00	81.70	2	9,791	0.02%
2021/04/26	9	82.22	1	82.60	82.10	8	9,888	0.08%
2021/04/23	1	83.30	3	83.30	82.70	-2	9,983	-0.02%
2021/04/22	4.2	82.66	4	83.48	82.30	0.2	10,015	0.00%
2021/04/21	13	84.77	13	85.18	83.40	0	9,934	0.00%
2021/04/20	4	85.90	110.5	85.42	86.00	-106.5	9,803	-1.09%	大賣/鉅額交易
2021/04/19	67	84.05	5	84.00	84.00	62	9,789	0.63%
2021/04/16	7	82.24	2	81.95	81.90	5	9,788	0.05%
2021/04/15	2	81.80	0	0.00	82.20	2	9,946	0.02%
2021/04/14	3	81.53	1	80.40	81.20	2	10,053	0.02%
2021/04/13	0.6	82.20	1	81.70	81.60	-0.4	10,045	0.00%
2021/04/12	3	82.47	2.1	83.94	82.30	0.9	10,087	0.01%
2021/04/09	4	84.58	3	84.10	83.60	1	10,053	0.01%
2021/04/08	5.9	83.00	3	83.47	82.90	2.9	9,934	0.03%
2021/04/07	21	82.78	2	83.05	82.70	19	9,982	0.19%
2021/04/06	24	83.12	0	0.00	82.90	24	10,037	0.24%
2021/04/01	7	81.79	2	82.25	81.70	5	10,090	0.05%
2021/03/31	1	82.40	2	82.30	82.10	-1	10,134	-0.01%
2021/03/30	2	83.15	0	0.00	83.00	2	10,210	0.02%
2021/03/29	2.5	83.86	20.2	83.84	83.50	-17.7	10,311	-0.17%
2021/03/26	19	83.25	0	0.00	84.30	19	10,426	0.18%
2021/03/25	1	83.00	0	0.00	83.00	1	10,576	0.01%
2021/03/24	16	83.44	1	83.20	83.10	15	10,717	0.14%
2021/03/23	2.7	84.94	0	0.00	84.10	2.7	10,757	0.03%
2021/03/19	14	83.90	0	0.00	83.70	14	10,853	0.13%
2021/03/17	6	85.62	1	84.90	84.80	5	10,871	0.05%
2021/03/16	1	84.80	80.1	84.30	85.00	-79.1	10,968	-0.72%
2021/03/15	80	85.00	2	84.95	84.70	78	11,109	0.70%
2021/03/12	3	84.30	1	84.20	83.70	2	11,217	0.02%
2021/03/11	1.1	83.53	1	83.80	83.80	0.1	11,408	0.00%
2021/03/10	10	82.40	11	82.81	82.50	-1	11,617	-0.01%
2021/03/09	19	81.87	15.5	82.28	82.30	3.5	11,808	0.03%
2021/03/08	6	83.87	12.9	83.43	83.10	-6.9	11,923	-0.06%
2021/03/05	24	86.21	18	86.54	86.00	6	11,813	0.05%
2021/03/04	19	88.06	15	88.15	88.00	4	11,800	0.03%
2021/03/03	18.5	88.52	21.6	88.23	86.90	-3.1	11,497	-0.03%
2021/03/02	6	85.20	27	86.73	84.70	-21	10,728	-0.20%
2021/02/26	5	85.08	39	85.20	85.80	-34	10,785	-0.32%
2021/02/25	1	85.80	29	85.84	86.10	-28	10,882	-0.26%
2021/02/24	8	86.10	8	85.66	85.50	0	10,861	0.00%
2021/02/23	1	85.00	9.5	85.69	85.50	-8.5	10,941	-0.08%
2021/02/22	2.9	85.66	7	85.29	85.20	-4.1	11,050	-0.04%
2021/02/19	1	84.00	1	84.50	84.00	0	11,093	0.00%
2021/02/18	7	83.86	5	84.14	83.80	2	11,244	0.02%
2021/02/17	6	82.57	1.4	83.53	84.20	4.6	11,427	0.04%
2021/02/05	0.5	81.00	1	80.90	80.60	-0.5	11,468	0.00%
2021/02/04	2	80.00	0	0.00	80.00	2	11,811	0.02%
2021/02/03	11	80.66	0	0.00	80.40	11	12,214	0.09%
2021/02/02	4	81.03	0.1	81.10	81.20	4	12,580	0.03%
2021/02/01	19	80.53	2.3	81.26	80.80	16.7	12,892	0.13%
2021/01/29	34	83.14	2.5	83.58	82.50	31.5	13,188	0.24%
2021/01/28	6	82.95	1.1	82.32	83.10	5	13,491	0.04%
2021/01/27	3	83.90	1	84.10	84.90	2	13,657	0.01%
2021/01/26	4	83.98	3.1	84.72	83.80	1	14,290	0.01%
2021/01/25	6	86.60	15.1	85.81	86.20	-9.1	14,724	-0.06%
2021/01/22	10.5	87.13	25	87.84	88.30	-14.5	15,040	-0.10%
2021/01/21	3	85.43	7	86.46	85.20	-4	14,644	-0.03%
2021/01/20	32	85.77	84.5	87.83	85.00	-52.6	14,981	-0.35%
2021/01/19	7	83.49	27.5	83.29	84.00	-20.5	12,243	-0.17%
2021/01/18	15.8	81.59	11.5	81.70	82.30	4.3	12,257	0.03%
2021/01/15	7.1	80.08	13.1	80.08	79.90	-6	12,353	-0.05%
2021/01/14	51.5	80.93	44.2	81.39	82.30	7.3	13,122	0.06%
2021/01/13	18.2	79.99	6	80.35	80.50	12.2	14,496	0.08%
2021/01/12	31.5	79.02	4.5	79.96	77.40	27	15,443	0.17%
2021/01/11	2	82.90	0	0.00	82.80	2	13,101	0.02%
2021/01/08	2.5	84.78	21.9	84.50	84.50	-19.4	15,124	-0.13%