富采 (3714)-華南永昌-長虹券商分點個股進出

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
44.15
漲跌
▼0.95
漲幅
-2.11%
成交量
2,103張
產業
上市光電類股
584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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/24	2	44.33	0	0.00	44.15	2	3,017	0.07%
2024/06/18	2	45.35	0	0.00	45.50	2	3,035	0.07%
2024/06/14	0	0.00	4	44.58	44.55	-4	3,036	-0.13%
2024/06/11	1	43.70	0	0.00	43.70	1	3,054	0.03%
2024/06/07	0	0.00	1	44.95	44.95	-1	3,040	-0.03%
2024/06/06	1	43.05	0	0.00	43.05	1	3,003	0.03%
2024/06/05	4	43.60	2	43.60	43.60	2	2,978	0.07%
2024/06/04	3	45.00	0	0.00	44.30	3	2,975	0.10%
2024/06/03	7	45.75	7	45.01	44.90	0	3,000	0.00%
2024/05/31	2	45.53	2	45.70	45.70	0	3,005	0.00%
2024/05/30	5	45.68	2	45.10	45.10	3	3,014	0.10%
2024/05/29	5	47.12	0	0.00	47.00	5	2,972	0.17%
2024/05/28	0	0.00	4.6	48.37	48.40	-4.6	2,912	-0.16%
2024/05/27	1	44.35	0	0.00	44.35	1	2,712	0.04%
2024/05/24	2	44.60	2	46.00	44.50	0	2,709	0.00%
2024/05/22	0	0.00	2	45.70	46.10	-2	2,652	-0.08%
2024/05/21	0	44.70	0	0.00	45.80	0	2,623	0.00%
2024/05/20	0	44.05	3	45.07	45.10	-3	2,577	-0.12%
2024/05/16	1	43.40	1	44.35	44.35	0	2,553	0.00%
2024/05/09	4	43.45	0	0.00	43.45	4	2,468	0.16%
2024/05/08	0	0.00	1	43.25	43.65	-1	2,458	-0.04%
2024/05/07	0	0.00	4	43.85	43.45	-4	2,434	-0.16%
2024/05/06	0	0.00	14	43.50	43.30	-14	2,390	-0.59%
2024/05/02	0.5	42.86	1.1	43.10	43.20	-0.6	2,301	-0.03%
2024/04/30	0	0.00	0.8	42.60	42.85	-0.8	2,285	-0.03%
2024/04/29	2	42.35	4.2	42.58	42.90	-2.2	2,278	-0.09%
2024/04/26	9	40.86	1	41.85	41.15	8	2,234	0.36%
2024/04/24	0	0.00	2	40.05	40.30	-2	2,143	-0.09%
2024/04/19	4	38.71	0	0.00	38.55	4	2,174	0.18%
2024/04/17	0	0.00	1	39.15	39.40	-1	2,144	-0.05%
2024/04/10	0	0.00	1	39.90	39.90	-1	2,195	-0.05%
2024/04/03	2	38.60	0	0.00	38.60	2	2,164	0.09%
2024/04/01	0	0.00	2	39.10	39.50	-2	2,199	-0.09%
2024/03/29	2	38.23	0	0.00	38.30	2	2,202	0.09%
2024/03/28	1	38.65	0	0.00	38.65	1	2,226	0.04%
2024/03/27	0	39.15	0	0.00	39.00	0	2,225	0.00%
2024/03/26	3	38.62	0	0.00	38.60	3	2,198	0.14%
2024/03/25	1	39.85	1	40.60	39.80	0	2,143	0.00%
2024/03/22	0	0.00	3	40.02	40.05	-3	2,130	-0.14%
2024/03/21	3	40.27	0	0.00	40.25	3	2,121	0.14%
2024/03/20	4	40.00	0	0.00	39.90	4	2,123	0.19%
2024/03/19	2	40.00	5	40.10	39.90	-3	2,111	-0.14%
2024/03/14	1	39.90	0	0.00	39.90	1	2,045	0.05%
2024/03/13	2	40.85	0	0.00	40.20	2	2,022	0.10%
2024/03/12	11	40.68	0	0.00	41.00	11	2,006	0.55%
2024/03/11	0	40.75	0	40.70	40.70	0	1,992	0.00%
2024/03/08	2	40.08	0	0.00	40.15	2	1,979	0.10%
2024/03/07	1	41.00	0	0.00	40.95	1	1,919	0.05%
2024/03/04	1	41.40	2.5	41.53	41.50	-1.5	1,815	-0.08%
2024/03/01	1	42.00	0	0.00	42.00	1	1,773	0.06%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/27	1	43.05	0	0.00	43.00	1	1,707	0.06%
2024/02/26	1	43.50	0	0.00	43.45	1	1,700	0.06%
2024/02/23	2	44.53	11	44.35	44.30	-9	1,672	-0.54%
2024/02/19	0	0.00	3	45.27	45.10	-3	1,666	-0.18%
2024/02/16	0	0.00	2	43.70	43.70	-2	1,655	-0.12%
2024/02/15	0	0.00	5	42.42	43.35	-5	1,639	-0.30%
2024/01/30	1	42.00	0	0.00	42.00	1	1,569	0.06%
2024/01/29	2	42.58	0	0.00	42.60	2	1,565	0.13%
2024/01/26	1	43.00	0	0.00	42.95	1	1,570	0.06%
2024/01/25	0	0.00	10	43.65	43.40	-10	1,583	-0.63%
2024/01/24	1	44.15	2	43.50	43.75	-1	1,637	-0.06%
2024/01/17	2	43.15	0	0.00	42.60	2	1,551	0.13%
2024/01/16	1	43.65	0	0.00	43.65	1	1,514	0.07%
2024/01/15	1	44.60	0	0.00	44.60	1	1,477	0.07%
2024/01/12	1	44.50	0	0.00	44.35	1	1,491	0.07%
2024/01/10	2	44.68	0	0.00	44.50	2	1,561	0.13%
2024/01/09	1	45.25	0	0.00	45.25	1	1,551	0.06%
2024/01/08	2	47.40	3	47.30	46.60	-1	1,523	-0.07%
2024/01/03	2	45.10	0	0.00	45.05	2	1,395	0.14%
2023/12/29	0	46.20	1	46.55	46.30	-1	1,373	-0.07%
2023/12/27	0	0.00	2	46.28	46.25	-2	1,379	-0.15%
2023/12/25	1	45.05	4	45.33	45.60	-3	1,334	-0.22%
2023/12/22	0	0.00	0.1	44.45	44.00	-0.1	1,290	-0.01%
2023/12/19	2.1	43.46	0	0.00	43.40	2.1	1,278	0.16%
2023/12/14	0	0.00	2	45.20	45.20	-2	1,257	-0.16%
2023/12/11	2	44.28	0	0.00	44.20	2	1,270	0.16%
2023/12/04	2	46.10	0	0.00	45.60	2	1,269	0.16%
2023/12/01	0	0.00	1	45.85	45.50	-1	1,285	-0.08%
2023/11/28	0	0.00	0	45.80	45.75	0	1,292	0.00%
2023/11/27	4	45.10	0	0.00	44.90	4	1,281	0.31%
2023/11/22	0.5	45.10	2	45.00	45.15	-1.5	1,267	-0.12%
2023/11/08	0	0.00	1	43.65	43.65	-1	1,303	-0.08%
2023/11/02	0	0.00	1	43.10	42.85	-1	1,400	-0.07%
2023/11/01	2	42.65	1.1	42.69	42.25	0.9	1,415	0.06%
2023/10/31	2	41.53	1	41.30	41.20	1	1,403	0.07%
2023/10/26	0.1	42.20	0	0.00	41.70	0.1	1,598	0.01%
2023/10/25	0	0.00	1	42.65	42.50	-1	1,602	-0.06%
2023/10/23	1	41.65	0	0.00	41.65	1	1,633	0.06%
2023/10/19	0.1	43.05	0	0.00	42.35	0.1	1,649	0.01%
2023/10/17	2	43.00	0	0.00	42.95	2	1,591	0.13%
2023/10/13	1.1	43.31	0	0.00	43.45	1.1	1,616	0.07%
2023/10/05	0	0.00	3	43.75	43.90	-3	1,682	-0.18%
2023/10/04	0.2	43.10	0	0.00	42.85	0.2	1,694	0.01%
2023/10/02	0	0.00	3	44.30	44.15	-3	1,720	-0.17%
2023/09/28	0.1	44.20	2	44.05	43.90	-1.9	1,759	-0.11%
2023/09/27	1	44.25	0	0.00	44.20	1	1,773	0.06%
2023/09/26	3	44.45	0	0.00	44.40	3	1,788	0.17%
2023/09/25	1	45.20	0.5	44.80	44.90	0.5	1,794	0.03%
2023/09/18	0	0.00	1	47.25	46.60	-1	1,858	-0.05%
2023/09/06	1	46.45	0	0.00	46.30	1	2,261	0.04%
2023/09/01	1	46.80	0	0.00	46.70	1	2,337	0.04%
2023/08/31	0	0.00	10	45.60	45.45	-10	2,350	-0.43%
2023/08/25	0.1	45.05	0	0.00	44.85	0.1	2,498	0.00%
2023/08/21	0.2	45.05	0	0.00	44.65	0.2	2,670	0.01%
2023/08/18	10	45.60	0	0.00	45.00	10	2,675	0.37%
2023/08/14	0	0.00	6	45.80	45.25	-6	2,674	-0.22%
2023/08/11	0.1	46.75	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	1	47.10	0	0.00	46.85	1	2,652	0.04%
2023/08/09	2	47.85	0	48.20	48.00	2	2,636	0.08%
2023/08/08	10.1	48.28	0	0.00	48.10	10.1	2,635	0.38%
2023/08/07	0	0.00	1	48.90	49.20	-1	2,614	-0.04%
2023/08/04	0	0.00	1	50.40	49.80	-1	2,602	-0.04%
2023/08/02	0	0.00	3	50.73	50.80	-3	2,582	-0.12%
2023/08/01	2	51.90	9	52.57	51.60	-7	2,620	-0.27%
2023/07/31	0.2	50.00	0	0.00	49.45	0.2	2,515	0.01%
2023/07/27	0.1	50.00	1	50.00	49.95	-0.9	2,504	-0.04%
2023/07/26	0	0.00	0	49.25	48.80	0	2,499	0.00%
2023/07/25	1	48.45	0	0.00	48.50	1	2,515	0.04%
2023/07/21	0	0.00	4	49.15	49.15	-4	2,528	-0.16%
2023/07/19	0	0.00	1	49.20	49.10	-1	2,594	-0.04%
2023/07/18	0	0.00	2	49.55	49.50	-2	2,641	-0.08%
2023/07/12	3	49.10	0	0.00	49.05	3	2,810	0.11%
2023/07/07	1	49.70	0	0.00	49.45	1	2,932	0.03%
2023/07/06	1	50.50	0	0.00	50.30	1	2,992	0.03%
2023/07/04	0	0.00	1	51.80	51.40	-1	2,987	-0.03%
2023/07/03	0	0.00	1.7	51.60	51.60	-1.7	3,013	-0.06%
2023/06/28	1	51.20	0	0.00	51.20	1	3,222	0.03%
2023/06/27	0	0.00	1	52.20	51.50	-1	3,327	-0.03%
2023/06/21	0	0.00	2	54.00	53.10	-2	4,167	-0.05%
2023/06/20	0	0.00	1	53.30	53.10	-1	4,202	-0.02%
2023/06/19	1	53.50	0	0.00	53.80	1	4,263	0.02%
2023/06/16	0	0.00	1	51.70	52.20	-1	4,183	-0.02%
2023/06/15	1	51.70	2	52.40	51.70	-1	4,154	-0.02%
2023/06/14	1	52.70	4	54.00	52.40	-3	4,132	-0.07%
2023/06/13	0	53.00	0	0.00	53.00	0	4,031	0.00%
2023/06/12	5	51.80	0	0.00	51.90	5	4,001	0.12%
2023/06/09	0	0.00	2	52.70	52.50	-2	3,996	-0.05%
2023/06/08	1	52.80	0	0.00	52.40	1	3,997	0.03%
2023/06/06	0	0.00	1	52.70	52.70	-1	4,001	-0.02%
2023/06/05	3	52.77	3	52.90	52.60	0	4,025	0.00%
2023/06/02	2.1	52.02	2	51.55	51.40	0.1	4,000	0.00%
2023/05/31	2	51.00	0	0.00	51.20	2	4,171	0.05%
2023/05/30	5	50.50	5.1	51.38	51.70	-0.1	4,221	0.00%
2023/05/25	1	49.55	0	0.00	49.80	1	4,252	0.02%
2023/05/24	0.1	49.70	1	49.40	49.70	-0.9	4,264	-0.02%
2023/05/23	1	49.65	1	49.55	49.55	0	4,253	0.00%
2023/05/22	0	0.00	1	49.40	49.40	-1	4,259	-0.02%
2023/05/18	0.1	48.45	0	0.00	48.45	0.1	4,275	0.00%
2023/05/17	1	48.30	0	0.00	48.35	1	4,271	0.02%
2023/05/16	0	0.00	0.1	47.75	47.60	-0.1	4,252	0.00%
2023/05/15	0	0.00	1	46.65	46.55	-1	4,249	-0.02%
2023/05/12	0.1	46.70	0	0.00	47.05	0.1	4,265	0.00%
2023/05/08	1.1	47.62	0	0.00	47.60	1.1	4,328	0.03%
2023/05/04	1	49.55	0	0.00	49.60	1	4,358	0.02%
2023/05/02	2	49.45	0	0.00	50.10	2	4,478	0.04%
2023/04/28	1	49.80	1	49.90	49.90	0	4,512	0.00%
2023/04/26	4	49.00	0	0.00	49.50	4	4,494	0.09%
2023/04/25	2	50.08	2	49.70	49.70	0	4,496	0.00%
2023/04/24	0	0.00	1	51.30	51.60	-1	4,486	-0.02%
2023/04/21	1	53.00	10	51.18	51.00	-9	4,586	-0.20%
2023/04/18	30	54.25	27	54.20	53.90	3	4,725	0.06%
2023/04/14	4	53.70	2	53.65	53.80	2	4,682	0.04%
2023/04/13	4	53.28	0	0.00	53.00	4	4,615	0.09%
2023/04/12	0.5	53.80	1	53.80	53.80	-0.5	4,575	-0.01%
2023/04/11	2	53.35	3	53.93	54.20	-1	4,542	-0.02%
2023/04/07	0	0.00	10	52.99	52.40	-10	4,439	-0.23%
2023/04/06	3	52.53	0	0.00	52.30	3	4,413	0.07%
2023/03/29	10	53.80	2	53.50	53.10	8	4,316	0.19%
2023/03/28	1	53.00	0	0.00	53.30	1	4,231	0.02%
2023/03/27	4	56.18	0	0.00	54.00	4	4,160	0.10%
2023/03/24	10	54.59	14.5	54.74	55.70	-4.5	3,841	-0.12%
2023/03/23	2	51.00	0	0.00	50.70	2	3,376	0.06%
2023/03/22	0	0.00	1.1	51.01	51.00	-1.1	3,377	-0.03%
2023/03/20	0	48.60	0	0.00	48.80	0	3,368	0.00%
2023/03/17	0	0.00	1	48.20	48.25	-1	3,403	-0.03%
2023/03/13	1	47.90	0	0.00	48.85	1	3,453	0.03%
2023/03/10	2.1	48.93	1	48.45	48.50	1.1	3,450	0.03%
2023/03/09	0	50.00	0	0.00	50.00	0	3,442	0.00%
2023/03/06	0	0.00	1.2	50.14	50.10	-1.2	3,385	-0.04%
2023/03/03	1	47.20	1	48.65	48.65	0	3,309	0.00%
2023/03/02	1.1	46.40	1	46.45	46.45	0.1	3,204	0.00%
2023/03/01	2.1	46.71	1	47.15	47.15	1.1	3,136	0.04%
2023/02/23	1	50.20	1	50.90	50.10	0	3,013	0.00%
2023/02/22	1	49.20	0	0.00	49.15	1	2,991	0.03%
2023/02/20	0	0.00	1	50.40	50.40	-1	3,075	-0.03%
2023/02/17	0	0.00	0.1	49.95	49.80	-0.1	3,135	0.00%
2023/02/15	0	48.85	0	0.00	48.35	0	3,309	0.00%
2023/02/10	0	0.00	6	48.60	48.60	-6	3,575	-0.17%
2023/02/09	1	49.80	8	49.83	49.50	-7	3,584	-0.20%
2023/02/06	0	50.80	0	0.00	50.20	0	3,620	0.00%
2023/02/03	1	51.10	1	50.70	50.50	0	3,572	0.00%
2023/02/02	1	51.00	0	0.00	51.00	1	3,538	0.03%
2023/02/01	0	0.00	1	51.00	51.20	-1	3,466	-0.03%
2023/01/31	0	0.00	2.2	49.91	50.00	-2.2	3,418	-0.06%
2023/01/30	4.1	49.57	3	49.23	49.15	1.1	3,377	0.03%
2023/01/17	7	48.78	0	0.00	48.75	7	3,342	0.21%
2023/01/12	2	49.50	1	50.50	49.30	1	3,357	0.03%
2023/01/11	2	49.98	3	50.73	50.20	-1	3,330	-0.03%
2023/01/10	0	0.00	1.1	50.08	50.10	-1.1	3,233	-0.03%
2023/01/05	0	0.00	4	47.80	48.05	-4	3,003	-0.13%
2023/01/04	1	45.70	6	46.25	46.60	-5	2,941	-0.17%
2022/12/29	1	44.95	0	0.00	44.90	1	2,986	0.03%
2022/12/28	1	45.55	0	0.00	45.60	1	3,008	0.03%
2022/12/21	1	46.70	0	0.00	47.00	1	3,128	0.03%
2022/12/20	0	0.00	1	48.00	46.75	-1	3,162	-0.03%
2022/12/15	0	0.00	0.1	49.35	48.85	-0.1	3,281	0.00%
2022/12/14	0	0.00	8.5	48.88	49.20	-8.5	3,271	-0.26%
2022/12/07	0.1	46.10	0	0.00	46.10	0.1	3,151	0.00%
2022/12/06	0	0.00	2	47.70	47.10	-2	3,142	-0.06%
2022/12/05	0	0.00	1.1	48.35	48.25	-1.1	3,117	-0.04%
2022/11/30	0	0.00	3.8	47.00	47.00	-3.8	3,108	-0.12%
2022/11/29	0	0.00	1	45.90	45.90	-1	3,088	-0.03%
2022/11/22	0	0.00	1	45.65	45.75	-1	3,204	-0.03%
2022/11/21	0	0.00	1	45.50	45.55	-1	3,213	-0.03%
2022/11/18	0	0.00	2	46.65	45.75	-2	3,220	-0.06%
2022/11/16	1	46.25	5	46.68	46.50	-4	3,187	-0.13%
2022/11/15	0	0.00	3	45.60	46.20	-3	3,176	-0.09%
2022/11/14	1	46.05	2	46.08	46.00	-1	3,231	-0.03%
2022/11/11	6	45.38	5	45.18	44.95	1	3,195	0.03%
2022/11/10	5	44.38	4	44.58	44.45	1	3,173	0.03%
2022/11/09	2	44.53	3	44.32	44.25	-1	3,162	-0.03%
2022/11/08	2	42.88	8	43.10	42.95	-6	3,088	-0.19%
2022/11/03	0	0.00	10	42.60	42.30	-10	3,067	-0.33%
2022/11/02	1	42.60	1	42.45	42.45	0	3,087	0.00%
2022/10/31	0	0.00	1	40.75	41.10	-1	3,138	-0.03%
2022/10/26	2	41.30	0	0.00	41.25	2	3,229	0.06%
2022/10/25	2	42.00	0	0.00	41.80	2	3,245	0.06%
2022/10/05	4	43.93	3	44.17	43.25	1	3,915	0.03%
2022/10/04	0	0.00	3	43.03	43.10	-3	3,920	-0.08%
2022/09/30	0	0.00	1	41.40	41.45	-1	3,944	-0.03%
2022/09/28	2	41.10	0	0.00	40.05	2	4,056	0.05%
2022/09/26	11	41.23	16	40.55	40.20	-5	4,066	-0.12%
2022/09/23	8	44.15	0	0.00	43.90	8	4,046	0.20%
2022/09/22	1	45.05	0	0.00	45.45	1	4,042	0.02%
2022/09/21	2	45.70	0	0.00	45.65	2	4,062	0.05%
2022/09/20	0	0.00	1	46.60	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	2	47.13	0	0.00	46.85	2	4,217	0.05%
2022/09/14	1	47.90	0	0.00	48.15	1	4,373	0.02%
2022/09/13	2	49.10	1	49.65	48.75	1	4,449	0.02%
2022/09/12	0	0.00	1	49.20	49.35	-1	4,608	-0.02%
2022/09/08	11	48.35	2	48.75	48.85	9	4,719	0.19%
2022/09/07	3	48.28	2	48.58	48.15	1	4,792	0.02%
2022/09/06	3	49.02	0	0.00	48.50	3	4,851	0.06%
2022/09/05	5	50.40	5	50.10	50.10	0	4,850	0.00%
2022/09/01	0	0.00	2	52.15	51.60	-2	4,929	-0.04%
2022/08/31	0	0.00	2	51.20	51.60	-2	4,911	-0.04%
2022/08/30	8	51.25	0	0.00	51.40	8	4,966	0.16%
2022/08/29	3	49.70	2	49.95	49.90	1	4,957	0.02%
2022/08/26	1	52.00	1	52.10	51.60	0	4,968	0.00%
2022/08/25	0	0.00	1	52.00	51.80	-1	5,039	-0.02%
2022/08/22	5	51.40	0	0.00	51.30	5	5,278	0.09%
2022/08/19	0	0.00	1	52.90	52.70	-1	5,298	-0.02%
2022/08/18	5	51.76	3	51.43	51.30	2	5,309	0.04%
2022/08/17	0	0.00	1	52.10	52.30	-1	5,316	-0.02%
2022/08/15	2	51.10	12	51.08	51.30	-10	5,343	-0.19%
2022/08/11	2	48.90	2	48.70	49.10	0	5,628	0.00%
2022/08/09	2	47.15	1	47.40	47.35	1	5,969	0.02%
2022/08/08	2	47.55	20	47.30	47.65	-18	6,011	-0.30%
2022/08/05	1	48.00	2	48.18	48.35	-1	6,018	-0.02%
2022/08/03	1	46.85	8	46.80	46.95	-7	6,057	-0.12%
2022/08/02	3	47.55	8	47.32	47.50	-5	6,116	-0.08%
2022/07/29	3	49.38	6	49.56	49.45	-3	6,219	-0.05%
2022/07/28	5	49.02	12	49.93	48.70	-7	6,266	-0.11%
2022/07/27	1	49.55	3	51.30	49.65	-2	6,253	-0.03%
2022/07/26	33	52.82	2	53.20	51.60	31	6,171	0.50%
2022/07/25	2	51.30	0	0.00	51.60	2	5,855	0.03%
2022/07/21	0	0.00	2	51.55	51.70	-2	6,093	-0.03%
2022/07/19	2	49.90	2	50.55	50.50	0	6,239	0.00%
2022/07/18	0.5	50.40	1	50.00	50.40	-0.5	6,351	-0.01%
2022/07/15	0	0.00	3	49.33	49.30	-3	6,377	-0.05%
2022/07/14	0	0.00	3	48.42	48.55	-3	6,424	-0.05%
2022/07/13	0	0.00	2	47.55	47.35	-2	6,440	-0.03%
2022/07/12	5	46.28	0	0.00	46.10	5	6,520	0.08%
2022/07/11	8	48.55	8	48.63	48.55	0	6,623	0.00%
2022/07/08	6	48.16	31	48.48	48.50	-25	6,674	-0.37%
2022/07/07	0	0.00	17	47.34	47.85	-17	6,678	-0.25%
2022/07/06	16	46.21	2	46.75	45.65	14	6,726	0.21%
2022/07/05	6	47.63	8	48.04	48.60	-2	6,922	-0.03%
2022/07/04	1	47.90	0	0.00	47.75	1	6,924	0.01%
2022/07/01	11	48.14	1	47.80	47.55	10	6,997	0.14%
2022/06/30	8	51.26	13	50.99	50.70	-5	6,946	-0.07%
2022/06/29	20	52.67	6	52.60	52.60	14	6,934	0.20%
2022/06/28	10	52.50	1	52.70	52.40	9	6,962	0.13%
2022/06/27	1	52.10	0	0.00	52.10	1	7,128	0.01%
2022/06/24	1	51.80	1	51.70	51.00	0	7,542	0.00%
2022/06/23	5	50.30	12	49.56	49.45	-7	7,530	-0.09%
2022/06/22	13	49.66	1	51.10	49.70	12	7,538	0.16%
2022/06/21	5	51.60	2	51.35	52.00	3	7,515	0.04%
2022/06/20	13	50.04	3.1	50.52	49.30	9.9	7,558	0.13%
2022/06/17	4	52.23	34	52.59	52.10	-30	7,487	-0.40%
2022/06/16	8	54.79	1	53.90	53.90	7	7,518	0.09%
2022/06/15	1	56.60	11	56.84	56.50	-10	7,647	-0.13%
2022/06/14	4	57.43	0	0.00	57.40	4	7,829	0.05%
2022/06/13	5.5	57.75	0	0.00	57.50	5.5	7,996	0.07%
2022/06/10	0	0.00	1	59.70	59.60	-1	8,249	-0.01%
2022/06/09	4	60.50	5	60.68	60.70	-1	8,367	-0.01%
2022/06/08	4	60.85	0	0.00	60.40	4	8,512	0.05%
2022/06/07	3	61.83	4	61.85	61.90	-1	8,811	-0.01%
2022/06/06	4	62.40	5	62.38	62.60	-1	9,027	-0.01%
2022/06/02	4	62.70	5	62.92	62.30	-1	9,578	-0.01%
2022/06/01	3	62.97	5	62.88	62.90	-2	10,022	-0.02%
2022/05/31	4	64.43	6	63.70	63.50	-2	10,685	-0.02%
2022/05/30	0	0.00	8	64.06	64.10	-8	10,894	-0.07%
2022/05/27	5.6	63.21	2	63.20	63.00	3.6	11,305	0.03%
2022/05/26	4	62.95	3	63.33	62.50	1	11,909	0.01%
2022/05/25	2	61.70	3	62.23	62.60	-1	13,324	-0.01%
2022/05/24	0	0.00	2	62.80	61.40	-2	13,840	-0.01%
2022/05/23	1	63.00	1	62.40	62.50	0	14,306	0.00%
2022/05/20	8	63.01	5	62.64	63.00	3	15,161	0.02%
2022/05/19	3	62.90	4.8	63.22	63.80	-1.8	15,365	-0.01%
2022/05/18	6	62.27	6.1	61.94	61.80	-0.1	15,854	0.00%
2022/05/17	9	60.76	12.4	61.85	62.50	-3.4	16,321	-0.02%
2022/05/16	0	0.00	2.2	59.73	59.60	-2.2	17,397	-0.01%
2022/05/13	1	59.00	5.3	58.91	59.10	-4.3	18,237	-0.02%
2022/05/12	2	57.95	1	57.51	57.50	1	18,911	0.01%
2022/05/11	2.1	58.00	3	58.07	58.00	-0.9	19,436	0.00%
2022/05/10	3	57.80	3.3	58.56	58.90	-0.3	20,231	0.00%
2022/05/09	17.3	58.12	2	57.25	57.10	15.3	21,633	0.07%
2022/05/05	1	60.30	7	60.71	60.60	-6	22,940	-0.03%
2022/05/04	2	59.90	8	60.48	59.60	-6	23,710	-0.03%
2022/05/03	3	60.27	2	60.40	60.50	1	24,349	0.00%
2022/04/29	2	59.10	6	59.70	58.70	-4	25,173	-0.02%
2022/04/28	5	59.04	3	59.30	58.90	2	25,896	0.01%
2022/04/27	4	57.18	12	57.67	57.90	-8	27,075	-0.03%
2022/04/26	2	59.60	2	59.65	59.20	0	28,268	0.00%
2022/04/25	2	59.95	0	0.00	59.10	2	29,290	0.01%
2022/04/22	4	62.23	6	61.98	62.10	-2	30,060	-0.01%
2022/04/21	11	62.11	1	62.10	62.10	10	30,703	0.03%
2022/04/20	3	62.53	4	62.08	62.10	-1	31,446	0.00%
2022/04/19	0	0.00	3	62.77	62.40	-3	32,364	-0.01%
2022/04/18	10	62.14	5	62.72	62.30	5	33,514	0.01%
2022/04/15	2.5	63.60	2	63.45	62.90	0.5	34,592	0.00%
2022/04/14	1	65.50	2	65.30	65.50	-1	35,611	0.00%
2022/04/13	2	66.00	3.1	65.67	65.80	-1.1	36,100	0.00%
2022/04/12	4	65.02	0	0.00	64.80	4	36,756	0.01%
2022/04/11	4.5	66.42	12	67.80	65.50	-7.5	36,704	-0.02%
2022/04/08	1.1	68.71	4	68.63	68.60	-2.9	36,499	-0.01%
2022/04/07	7	69.94	1	68.40	68.40	6	36,448	0.02%
2022/04/06	2	70.25	4	70.48	70.40	-2	36,319	-0.01%
2022/04/01	1	70.90	1	71.20	71.20	0	36,277	0.00%
2022/03/31	5	72.02	4	71.80	71.50	1	36,243	0.00%
2022/03/30	31	73.40	4	72.55	72.20	27	36,175	0.07%
2022/03/29	13.1	73.50	7	73.45	73.90	6.1	35,984	0.02%
2022/03/28	1	69.80	0.3	70.00	69.80	0.7	35,529	0.00%
2022/03/25	8	70.80	0	0.00	70.70	8	35,455	0.02%
2022/03/24	3	72.00	0	0.00	72.10	3	35,367	0.01%
2022/03/22	2	71.65	10	71.60	71.80	-8	35,238	-0.02%
2022/03/21	2	72.00	3	72.50	72.30	-1	35,157	0.00%
2022/03/18	1	70.60	0	0.00	71.80	1	35,096	0.00%
2022/03/17	0	0.00	3	71.20	71.60	-3	34,960	-0.01%
2022/03/16	1	68.10	2	68.25	68.50	-1	34,790	0.00%
2022/03/15	3	68.40	3	68.93	69.40	0	34,637	0.00%
2022/03/14	22	71.60	42	71.24	71.20	-20	34,394	-0.06%
2022/03/11	6	70.53	10	71.08	71.10	-4	34,263	-0.01%
2022/03/10	53.5	71.94	21	71.00	71.00	32.5	34,145	0.10%
2022/03/09	6	69.67	3	69.97	69.90	3	33,836	0.01%
2022/03/08	11	70.38	11	69.49	68.60	0	33,819	0.00%
2022/03/07	8	71.56	12	71.71	71.30	-4	33,300	-0.01%
2022/03/04	31.5	75.75	23	75.88	74.30	8.5	32,853	0.03%
2022/03/03	32	79.10	28	79.33	78.70	4	32,178	0.01%
2022/03/02	19	78.25	30	77.97	78.50	-11	31,991	-0.03%
2022/03/01	23.1	79.03	32	79.88	80.10	-8.9	31,546	-0.03%
2022/02/25	67.1	81.41	27	79.94	79.00	40.1	30,972	0.13%
2022/02/24	50	87.92	131	87.09	85.80	-81	29,671	-0.27%	大賣/
2022/02/23	100	89.18	28	89.00	90.30	72	29,280	0.25%
2022/02/22	74.1	89.23	74	87.67	86.90	0.1	28,803	0.00%
2022/02/21	39	88.92	62	88.69	88.40	-23	27,971	-0.08%
2022/02/18	56.1	90.12	52	90.22	90.30	4.1	27,695	0.01%
2022/02/17	44	92.61	34	92.57	92.00	10	27,061	0.04%
2022/02/16	68.1	94.87	48	94.61	91.80	20.1	26,492	0.08%
2022/02/15	37.3	98.49	20	97.22	95.30	17.3	25,583	0.07%
2022/02/14	25	98.50	17	99.54	100.00	8	25,125	0.03%
2022/02/11	20	101.32	15	100.45	100.00	5	24,836	0.02%
2022/02/10	40.1	101.81	9.6	101.20	101.00	30.5	24,267	0.13%
2022/02/09	49.1	98.82	57	100.32	103.50	-7.9	23,517	-0.03%
2022/02/08	24	93.22	18	94.60	94.80	6	22,098	0.03%
2022/02/07	31.1	93.57	53	93.28	93.40	-21.9	21,517	-0.10%
2022/01/26	27	88.86	38.6	90.00	90.00	-11.6	20,715	-0.06%
2022/01/25	51	90.35	10.4	89.17	86.60	40.6	20,009	0.20%
2022/01/24	21	91.60	20	91.42	90.80	1	19,444	0.01%
2022/01/21	23	94.20	27	93.22	91.80	-4	18,561	-0.02%
2022/01/20	29	96.37	30	96.20	96.50	-1	17,831	-0.01%
2022/01/19	30	93.33	34.4	94.41	95.90	-4.4	16,595	-0.03%
2022/01/18	45	94.92	34	93.54	91.60	11	15,243	0.07%
2022/01/17	25	91.80	27.2	92.43	94.20	-2.2	14,151	-0.02%
2022/01/14	18	88.19	11	88.19	88.00	7	13,253	0.05%
2022/01/13	3	90.07	7	90.21	88.60	-4	12,515	-0.03%
2022/01/12	12	94.61	33	92.72	92.70	-21	11,747	-0.18%
2022/01/11	15	94.68	17.5	93.86	92.70	-2.5	10,845	-0.02%
2022/01/10	14	93.28	24.2	93.51	94.20	-10.2	9,689	-0.11%
2022/01/07	31.2	87.89	23	88.69	89.10	8.2	8,554	0.10%
2022/01/06	2	84.75	216.5	84.15	85.20	-214.5	7,408	-2.90%	大賣/鉅額交易
2022/01/05	204	82.90	26	83.18	84.10	178	6,874	2.59%	大買/鉅額交易
2022/01/04	2	78.50	2	79.00	79.40	0	6,190	0.00%
2021/12/28	7	77.19	2	76.70	76.70	5	6,198	0.08%
2021/12/24	1	76.20	0	0.00	76.20	1	6,253	0.02%
2021/12/20	1	75.80	1.3	76.24	75.80	-0.3	6,313	0.00%
2021/12/16	0.1	77.90	1	77.60	78.10	-0.9	6,379	-0.01%
2021/12/13	0	0.00	1	79.30	79.50	-1	6,391	-0.02%
2021/12/10	1	77.30	2	77.70	77.30	-1	6,414	-0.02%
2021/12/09	0.2	78.50	0	0.00	78.50	0.2	6,350	0.00%
2021/12/08	10	79.30	2	78.70	78.30	8	6,306	0.13%
2021/12/06	1	79.80	1	81.00	80.20	0	6,240	0.00%
2021/12/02	0	78.90	18	80.66	79.10	-18	6,285	-0.29%
2021/12/01	0	79.50	0	0.00	79.60	0	6,132	0.00%
2021/11/30	3	77.80	0	0.00	77.40	3	6,133	0.05%
2021/11/26	3	76.00	0	0.00	76.00	3	6,160	0.05%
2021/11/25	2.1	78.17	1	79.10	78.00	1.1	6,182	0.02%
2021/11/24	2	79.25	0	0.00	78.70	2	6,157	0.03%
2021/11/23	3	81.41	7	82.06	80.20	-4	6,120	-0.07%
2021/11/22	6	80.80	8	80.55	80.40	-2	5,966	-0.03%
2021/11/19	0	0.00	1	80.00	79.00	-1	5,948	-0.02%
2021/11/18	0	0.00	4	79.45	79.10	-4	6,018	-0.07%
2021/11/17	1	79.00	5	78.82	78.70	-4	6,031	-0.07%
2021/11/16	2	77.30	2	77.80	77.30	0	6,117	0.00%
2021/11/15	1	77.80	1	77.50	77.50	0	6,384	0.00%
2021/11/12	5	77.90	0	0.00	77.00	5	6,765	0.07%
2021/11/11	17	79.98	8	80.80	80.90	9	6,873	0.13%
2021/11/10	3	79.17	11.8	79.37	80.90	-8.8	6,888	-0.13%
2021/11/08	2	74.65	1	76.10	76.60	1	7,199	0.01%
2021/11/05	10	77.50	10	76.31	76.90	0	7,218	0.00%
2021/11/04	2	76.50	1	77.70	76.50	1	7,294	0.01%
2021/11/03	1	76.00	1	76.50	76.10	0	7,374	0.00%
2021/11/02	5	76.40	1	75.90	74.80	4	7,505	0.05%
2021/11/01	7	75.73	0.5	75.90	76.80	6.5	7,560	0.09%
2021/10/29	1	72.50	0	0.00	73.00	1	7,549	0.01%
2021/10/28	0	73.40	0	73.80	73.10	0	7,627	0.00%
2021/10/27	0	72.00	4.1	72.92	72.90	-4.1	7,781	-0.05%
2021/10/26	1	72.40	0	0.00	71.60	1	8,181	0.01%
2021/10/21	3	71.50	0	0.00	71.80	3	8,948	0.03%
2021/10/19	5	72.90	6	72.50	72.50	-1	9,722	-0.01%
2021/10/18	0	0.00	5	71.50	70.20	-5	9,712	-0.05%
2021/10/15	5	70.16	0	0.00	70.40	5	9,721	0.05%
2021/10/12	1	68.00	0	0.00	67.90	1	9,755	0.01%
2021/10/08	1	69.50	0	0.00	69.40	1	9,755	0.01%
2021/10/05	0	0.00	1	65.80	68.90	-1	9,772	-0.01%
2021/10/04	0.2	67.40	0	0.00	67.10	0.2	9,757	0.00%
2021/10/01	0.3	77.10	0	0.00	68.10	0.3	9,712	0.00%
2021/09/30	1	70.50	1	70.70	71.00	0	9,687	0.00%
2021/09/24	1	72.40	2	72.50	72.40	-1	9,693	-0.01%
2021/09/16	1	71.10	1	71.10	71.10	0	9,620	0.00%
2021/09/15	0	0.00	5	72.40	71.80	-5	9,620	-0.05%
2021/09/10	0	0.00	1	73.80	73.80	-1	9,745	-0.01%
2021/09/09	1	72.90	1	72.80	72.80	0	9,923	0.00%
2021/09/08	3	72.33	0	0.00	72.00	3	10,010	0.03%
2021/09/03	2	76.10	1	76.00	76.60	1	9,837	0.01%
2021/09/02	1	76.90	0	0.00	76.80	1	9,771	0.01%
2021/09/01	5	76.74	1	77.60	78.30	4	9,711	0.04%
2021/08/31	1	77.00	2	76.80	77.30	-1	9,659	-0.01%
2021/08/27	1	75.40	1.3	75.80	76.10	-0.3	9,578	0.00%
2021/08/26	1	75.20	6	75.00	75.20	-5	9,574	-0.05%
2021/08/25	0	0.00	1	75.00	76.50	-1	9,540	-0.01%
2021/08/24	6	74.25	0	0.00	73.90	6	9,429	0.06%
2021/08/23	0	0.00	1.5	75.20	75.70	-1.5	9,357	-0.02%
2021/08/20	6	74.03	4	74.03	73.30	2	9,330	0.02%
2021/08/19	16.5	76.70	4	76.03	74.90	12.5	9,186	0.14%
2021/08/18	16	81.25	10	80.82	81.20	6	8,892	0.07%
2021/08/17	6	83.27	15.3	84.52	84.00	-9.3	8,497	-0.11%
2021/08/16	1	82.00	2	83.45	83.90	-1	8,034	-0.01%
2021/08/13	11	82.94	20	83.38	81.40	-9	7,646	-0.12%
2021/08/11	1	75.50	0	0.00	73.90	1	7,098	0.01%
2021/08/10	4.5	75.59	1	76.10	74.90	3.5	7,179	0.05%
2021/08/09	8	78.21	1	78.60	77.40	7	7,331	0.10%
2021/08/06	4.5	81.69	1	80.80	80.80	3.5	7,261	0.05%
2021/08/05	3	86.00	4	84.98	84.00	-1	7,248	-0.01%
2021/08/04	24	84.10	23	84.40	84.40	1	7,301	0.01%
2021/08/02	0	0.00	1	84.30	84.30	-1	7,256	-0.01%
2021/07/30	3	85.57	4	83.18	82.00	-1	7,091	-0.01%
2021/07/29	5	82.82	5	82.90	83.80	0	6,713	0.00%
2021/07/27	0	0.00	1	84.00	81.70	-1	6,537	-0.02%
2021/07/26	0	0.00	1	82.40	82.30	-1	6,339	-0.02%
2021/07/23	5	81.00	2.8	77.96	80.20	2.2	6,147	0.04%
2021/07/22	0	0.00	3.5	74.74	75.20	-3.5	5,639	-0.06%
2021/07/20	0	0.00	1.2	73.41	72.10	-1.2	5,685	-0.02%
2021/07/19	2	74.90	0	0.00	74.80	2	5,711	0.04%
2021/07/16	0	0.00	0.3	76.00	76.00	-0.3	5,860	-0.01%
2021/07/15	0	0.00	1	76.50	76.00	-1	6,155	-0.02%
2021/07/14	1	76.50	0	0.00	75.90	1	6,469	0.02%
2021/07/12	3	78.03	2	78.45	78.30	1	6,607	0.02%
2021/07/09	0	0.00	0.3	76.50	76.30	-0.3	6,595	0.00%
2021/07/08	0	0.00	1	77.70	77.10	-1	6,723	-0.01%
2021/07/07	0	78.30	0	0.00	77.00	0	6,822	0.00%
2021/07/02	0	0.00	2	77.60	77.80	-2	7,272	-0.03%
2021/07/01	1	77.00	0	0.00	76.70	1	7,342	0.01%
2021/06/30	0	0.00	19	78.55	78.50	-19	7,399	-0.26%
2021/06/29	0	0.00	2	77.35	77.50	-2	7,484	-0.03%
2021/06/28	0	0.00	2	78.40	78.20	-2	7,517	-0.03%
2021/06/24	2	79.50	0	0.00	79.70	2	7,529	0.03%
2021/06/22	2	80.00	1	78.90	79.40	1	7,527	0.01%
2021/06/21	0	0.00	1	80.89	79.70	-1	7,593	-0.01%
2021/06/18	15	80.93	3	78.22	78.20	12	7,613	0.16%
2021/06/17	0	0.00	4	78.97	80.00	-4	7,505	-0.05%
2021/06/15	0	0.00	0.1	76.70	77.50	-0.1	7,667	0.00%
2021/06/10	1.1	74.92	0	0.00	75.20	1.1	7,783	0.01%
2021/06/07	0	0.00	3.1	76.98	77.00	-3.1	7,884	-0.04%
2021/06/03	0	0.00	1	76.80	76.50	-1	7,972	-0.01%
2021/06/02	0	75.30	0	0.00	76.30	0	8,151	0.00%
2021/06/01	0	0.00	1	77.20	75.90	-1	8,275	-0.01%
2021/05/31	0	75.80	0	0.00	75.50	0	8,555	0.00%
2021/05/28	0	0.00	2.5	74.84	76.00	-2.5	9,043	-0.03%
2021/05/25	1	71.00	0	0.00	70.80	1	9,256	0.01%
2021/05/24	0	0.00	1	70.30	70.90	-1	9,310	-0.01%
2021/05/21	2	69.35	13	70.76	69.30	-11	9,384	-0.12%
2021/05/20	21	69.46	10	68.35	69.10	11	9,449	0.12%
2021/05/19	0	0.00	1	66.60	66.80	-1	9,421	-0.01%
2021/05/18	3	66.90	8	66.49	68.20	-5	9,433	-0.05%
2021/05/17	6	65.60	20	64.88	64.80	-14	9,396	-0.15%
2021/05/14	0	0.00	1.1	64.26	61.80	-1.1	9,156	-0.01%
2021/05/13	1	61.50	0	0.00	61.80	1	9,102	0.01%
2021/05/12	4.5	64.38	1	67.80	64.20	3.5	9,007	0.04%
2021/05/11	1	72.50	0	0.00	71.20	1	8,858	0.01%
2021/05/07	6	74.30	6	74.37	74.90	0	8,907	0.00%
2021/05/06	4	72.98	2.5	72.28	72.90	1.5	9,028	0.02%
2021/05/05	1.1	72.09	0	0.00	72.00	1.1	9,040	0.01%
2021/05/04	3	74.50	0	0.00	73.00	3	9,100	0.03%
2021/05/03	1.5	79.82	0	0.00	77.90	1.5	9,052	0.02%
2021/04/29	3	81.00	0	0.00	80.80	3	9,174	0.03%
2021/04/28	3	81.37	0	0.00	81.30	3	9,278	0.03%
2021/04/27	2	81.80	3	81.70	81.70	-1	9,791	-0.01%
2021/04/26	0	0.00	1	82.60	82.10	-1	9,888	-0.01%
2021/04/23	3	83.43	1	83.10	82.70	2	9,983	0.02%
2021/04/22	4	83.63	9.3	83.23	82.30	-5.3	10,015	-0.05%
2021/04/21	16	84.98	6	84.75	83.40	10	9,934	0.10%
2021/04/20	14	86.40	8	85.91	86.00	6	9,803	0.06%
2021/04/19	11	83.95	5	84.04	84.00	6	9,789	0.06%
2021/04/16	1	82.00	0	0.00	81.90	1	9,788	0.01%
2021/04/13	7	82.06	10	82.10	81.60	-3	10,045	-0.03%
2021/04/12	1	84.50	4	83.78	82.30	-3	10,087	-0.03%
2021/04/09	8.5	84.14	6	84.23	83.60	2.5	10,053	0.02%
2021/04/08	5	83.40	10	82.95	82.90	-5	9,934	-0.05%
2021/04/07	3.5	83.27	0	0.00	82.70	3.5	9,982	0.04%
2021/04/06	6	82.65	12	82.70	82.90	-6	10,037	-0.06%
2021/04/01	1	81.60	0	0.00	81.70	1	10,090	0.01%
2021/03/31	0	0.00	0.5	82.60	82.10	-0.5	10,134	0.00%
2021/03/30	1	83.30	10	83.28	83.00	-9	10,210	-0.09%
2021/03/29	0	83.90	0	0.00	83.50	0	10,311	0.00%
2021/03/26	2	83.30	3	83.67	84.30	-1	10,426	-0.01%
2021/03/25	2	83.50	2	83.00	83.00	0	10,576	0.00%
2021/03/24	1	82.90	0	0.00	83.10	1	10,717	0.01%
2021/03/23	7.7	84.89	3.1	84.71	84.10	4.6	10,757	0.04%
2021/03/22	0	0.00	1.5	84.33	84.50	-1.5	10,753	-0.01%
2021/03/19	4	84.20	6	83.88	83.70	-2	10,853	-0.02%
2021/03/18	0.1	85.30	11	85.75	85.70	-11	10,791	-0.10%
2021/03/17	0	0.00	1	85.70	84.80	-1	10,871	-0.01%
2021/03/16	2.8	84.73	1	85.10	85.00	1.8	10,968	0.02%
2021/03/15	6	84.60	6	84.85	84.70	0	11,109	0.00%
2021/03/12	6.5	83.95	5	83.76	83.70	1.5	11,217	0.01%
2021/03/11	4	83.33	3	83.73	83.80	1	11,408	0.01%
2021/03/10	2.6	82.83	2	82.60	82.50	0.6	11,617	0.01%
2021/03/09	5	82.40	7	81.94	82.30	-2	11,808	-0.02%
2021/03/08	10.1	83.73	0.1	84.50	83.10	10	11,923	0.08%
2021/03/05	5.3	86.65	1	86.10	86.00	4.3	11,813	0.04%
2021/03/04	19.4	87.62	20	88.53	88.00	-0.6	11,800	-0.01%
2021/03/03	16	87.04	37	88.47	86.90	-21	11,497	-0.18%
2021/03/02	5.2	85.87	2	85.90	84.70	3.2	10,728	0.03%
2021/02/26	3	85.03	2	85.65	85.80	1	10,785	0.01%
2021/02/25	0	0.00	3.8	85.71	86.10	-3.8	10,882	-0.03%
2021/02/24	1	85.90	2.5	85.60	85.50	-1.5	10,861	-0.01%
2021/02/23	7	85.29	9	85.70	85.50	-2	10,941	-0.02%
2021/02/22	5.1	85.20	3	85.77	85.20	2.1	11,050	0.02%
2021/02/19	4	85.23	6	84.55	84.00	-2	11,093	-0.02%
2021/02/18	5	84.50	4	84.03	83.80	1	11,244	0.01%
2021/02/17	6	82.95	9	83.73	84.20	-3	11,427	-0.03%
2021/02/05	2	80.75	2	80.65	80.60	0	11,468	0.00%
2021/02/04	2	80.40	1	80.20	80.00	1	11,811	0.01%
2021/02/03	2	81.00	1	80.60	80.40	1	12,214	0.01%
2021/02/02	4	81.18	6	81.18	81.20	-2	12,580	-0.02%
2021/02/01	0	0.00	3	80.80	80.80	-3	12,892	-0.02%
2021/01/29	5	83.70	5.1	82.75	82.50	-0.1	13,188	0.00%
2021/01/28	0	0.00	1	83.20	83.10	-1	13,491	-0.01%
2021/01/27	7.5	83.97	3	83.80	84.90	4.5	13,657	0.03%
2021/01/26	2	85.10	0	0.00	83.80	2	14,290	0.01%
2021/01/25	5	87.54	2	86.75	86.20	3	14,724	0.02%
2021/01/22	16	87.84	23	87.60	88.30	-7	15,040	-0.05%
2021/01/21	1	85.20	1.1	86.81	85.20	-0.1	14,644	0.00%
2021/01/20	21.1	87.30	20	87.96	85.00	1.1	14,981	0.01%
2021/01/19	5	83.50	2.6	83.30	84.00	2.5	12,243	0.02%
2021/01/18	4	81.70	3	82.83	82.30	1	12,257	0.01%
2021/01/15	1	81.40	6	80.37	79.90	-5	12,353	-0.04%
2021/01/14	0	0.00	4.5	81.40	82.30	-4.5	13,122	-0.03%
2021/01/13	8.1	79.54	10	80.54	80.50	-1.9	14,496	-0.01%
2021/01/12	9.5	78.84	3.1	77.90	77.40	6.4	15,443	0.04%
2021/01/11	3.3	83.68	6	82.38	82.80	-2.7	13,101	-0.02%
2021/01/08	17.6	84.45	1.5	85.22	84.50	16	15,124	0.11%