富采 (3714)-永豐金-忠孝券商分點個股進出

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
43.00
漲跌
▼0.45
漲幅
-1.04%
成交量
3,296張
產業
上市光電類股
580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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	15	42.43	1	42.50	43.00	14	2,501	0.56%
2024/05/09	31.1	43.38	0	0.00	43.45	31.1	2,468	1.26%
2024/05/08	27	43.01	35	43.59	43.65	-8	2,458	-0.33%
2024/05/07	46	43.16	14	43.40	43.45	32	2,434	1.31%
2024/05/06	0	0.00	22	43.62	43.30	-22	2,390	-0.92%
2024/05/03	28	42.75	4	43.20	42.60	24	2,330	1.03%
2024/05/02	6	42.92	0	0.00	43.20	6	2,301	0.26%
2024/04/29	0	0.00	23	41.68	42.90	-23	2,278	-1.01%
2024/04/26	32	41.34	21	40.96	41.15	11	2,234	0.49%
2024/04/25	10	40.25	0	0.00	40.40	10	2,153	0.46%
2024/04/23	0	0.00	12	39.91	39.80	-12	2,166	-0.55%
2024/04/22	4	39.15	39	39.63	39.50	-35	2,200	-1.59%
2024/04/19	20	39.22	14	38.90	38.55	6	2,174	0.28%
2024/04/17	1	39.15	0	0.00	39.40	1	2,144	0.05%
2024/04/16	20	39.02	0	0.00	38.85	20	2,150	0.93%
2024/04/15	0	0.00	4	40.45	40.20	-4	2,150	-0.19%
2024/04/12	4	40.10	0	0.00	40.10	4	2,277	0.18%
2024/04/11	17	39.98	15	40.61	40.60	2	2,264	0.09%
2024/04/10	0	0.00	12	39.77	39.90	-12	2,195	-0.55%
2024/04/09	10	39.05	10	39.63	39.05	0	2,189	0.00%
2024/04/03	5	38.45	0	0.00	38.60	5	2,164	0.23%
2024/04/02	8	39.13	0	0.00	39.05	8	2,178	0.37%
2024/04/01	0	0.00	0	39.25	39.50	0	2,199	0.00%
2024/03/29	1	38.20	0	0.00	38.30	1	2,202	0.05%
2024/03/25	0	0.00	0.6	39.95	39.80	-0.6	2,143	-0.03%
2024/03/22	0	0.00	0	40.05	40.05	0	2,130	0.00%
2024/03/21	1	40.20	0	0.00	40.25	1	2,121	0.05%
2024/03/20	0.1	39.95	0	0.00	39.90	0.1	2,123	0.00%
2024/03/19	0.1	40.00	0	0.00	39.90	0.1	2,111	0.00%
2024/03/18	2	39.95	0	0.00	40.00	2	2,096	0.10%
2024/03/14	0	40.30	0	0.00	39.90	0	2,045	0.00%
2024/03/12	0	40.95	0	0.00	41.00	0	2,006	0.00%
2024/03/08	0	0.00	1	40.05	40.15	-1	1,979	-0.05%
2024/03/07	0	0.00	0.2	40.95	40.95	-0.2	1,919	-0.01%
2024/03/05	3	42.22	3	42.25	42.35	0	1,845	0.00%
2024/03/04	1	41.45	0	0.00	41.50	1	1,815	0.06%
2024/03/01	0	42.20	0	0.00	42.00	0	1,773	0.00%
2024/02/29	1	42.70	0	0.00	42.90	1	1,732	0.06%
2024/02/26	1	43.70	0	0.00	43.45	1	1,700	0.06%
2024/02/23	2.1	44.50	2	44.58	44.30	0.1	1,672	0.00%
2024/02/22	0	0.00	1	44.95	44.95	-1	1,673	-0.06%
2024/02/21	4	44.68	16	44.64	44.65	-12	1,669	-0.72%
2024/02/20	14	44.82	0.5	44.75	44.75	13.5	1,667	0.81%
2024/02/19	7	45.50	3	45.43	45.10	4	1,666	0.24%
2024/02/15	1	43.30	19	42.97	43.35	-18	1,639	-1.10%
2024/02/05	0	0.00	12	41.96	41.95	-12	1,596	-0.75%
2024/01/22	1	41.70	0	0.00	42.60	1	1,614	0.06%
2024/01/18	1	42.50	0	0.00	42.50	1	1,564	0.06%
2024/01/17	1	43.45	6	42.60	42.60	-5	1,551	-0.32%
2024/01/11	0	0.00	1	45.05	45.05	-1	1,498	-0.07%
2024/01/10	0	0.00	1	45.00	44.50	-1	1,561	-0.06%
2024/01/08	12.1	47.55	11	47.00	46.60	1.1	1,523	0.07%
2024/01/05	0.3	45.60	0	0.00	45.60	0.3	1,389	0.02%
2024/01/04	0	0.00	0.1	45.00	44.70	-0.1	1,385	0.00%
2024/01/02	5	46.30	0	0.00	46.35	5	1,371	0.36%
2023/12/28	0	0.00	1	45.85	46.15	-1	1,391	-0.07%
2023/12/27	2	46.35	1	46.40	46.25	1	1,379	0.07%
2023/12/26	7.2	46.14	0	0.00	46.10	7.2	1,356	0.53%
2023/12/25	0.5	45.60	0.2	45.55	45.60	0.4	1,334	0.03%
2023/12/19	0.1	43.55	0	0.00	43.40	0.1	1,278	0.01%
2023/12/11	1	44.25	1	44.40	44.20	0	1,270	0.00%
2023/12/07	4	44.61	0	0.00	44.25	4	1,277	0.31%
2023/12/06	0	0.00	1	45.05	44.95	-1	1,274	-0.08%
2023/11/30	1	45.70	0	0.00	45.85	1	1,280	0.08%
2023/11/23	0	0.00	1	45.65	45.35	-1	1,285	-0.08%
2023/11/20	1	45.25	0	0.00	45.05	1	1,259	0.08%
2023/11/16	0	0.00	0.6	44.30	44.60	-0.6	1,246	-0.04%
2023/11/15	0	0.00	0.5	44.35	44.55	-0.5	1,253	-0.04%
2023/11/10	6	42.88	0	0.00	42.65	6	1,257	0.48%
2023/11/09	4	43.18	0	0.00	43.15	4	1,263	0.32%
2023/11/08	0	0.00	3	43.70	43.65	-3	1,303	-0.23%
2023/11/07	3.1	43.38	0	0.00	43.20	3.1	1,324	0.23%
2023/11/06	1	43.20	0	0.00	43.65	1	1,361	0.07%
2023/11/02	1	42.90	0	0.00	42.85	1	1,400	0.07%
2023/10/26	0	42.15	0	0.00	41.70	0	1,598	0.00%
2023/10/20	24	41.90	24	41.55	41.90	0	1,639	0.00%
2023/10/18	0	42.95	0	0.00	43.40	0	1,650	0.00%
2023/10/13	2	43.23	0	0.00	43.45	2	1,616	0.12%
2023/10/06	1	43.80	0	0.00	43.70	1	1,664	0.06%
2023/10/04	23	42.84	22	42.75	42.85	1	1,694	0.06%
2023/10/02	0	0.00	5.5	44.18	44.15	-5.5	1,720	-0.32%
2023/09/28	2	44.05	0	0.00	43.90	2	1,759	0.11%
2023/09/27	1	44.20	0	0.00	44.20	1	1,773	0.06%
2023/09/26	1	44.45	0	0.00	44.40	1	1,788	0.06%
2023/09/21	5	44.89	0	0.00	44.60	5	1,810	0.28%
2023/09/20	0	0.00	1	45.75	45.70	-1	1,807	-0.06%
2023/09/19	4	46.08	0	0.00	45.80	4	1,845	0.22%
2023/09/15	3	46.28	0	0.00	46.40	3	1,901	0.16%
2023/09/14	0	0.00	7	46.50	46.70	-7	1,927	-0.36%
2023/09/12	0	0.00	1	46.15	46.10	-1	2,056	-0.05%
2023/09/07	3	46.07	2	46.58	45.80	1	2,241	0.04%
2023/09/06	1	46.45	0	0.00	46.30	1	2,261	0.04%
2023/09/04	3	45.77	0	0.00	45.95	3	2,294	0.13%
2023/09/01	0	0.00	12	46.85	46.70	-12	2,337	-0.51%
2023/08/30	1	45.85	0	0.00	45.80	1	2,411	0.04%
2023/08/18	0	0.00	20	45.00	45.00	-20	2,675	-0.75%
2023/08/15	4	45.30	5	45.10	45.20	-1	2,670	-0.04%
2023/08/11	6	46.52	0	0.00	46.60	6	2,659	0.23%
2023/08/10	4	47.10	1	47.20	46.85	3	2,652	0.11%
2023/08/09	26	48.00	26	48.05	48.00	0	2,636	0.00%
2023/08/08	7	48.57	0	0.00	48.10	7	2,635	0.27%
2023/08/07	1	48.55	0	0.00	49.20	1	2,614	0.04%
2023/08/04	5	50.17	0	0.00	49.80	5	2,602	0.19%
2023/08/02	3	50.73	2	50.70	50.80	1	2,582	0.04%
2023/08/01	7	52.44	19	52.41	51.60	-12	2,620	-0.46%
2023/07/27	0	0.00	3	50.00	49.95	-3	2,504	-0.12%
2023/07/24	0	0.00	8	48.62	48.45	-8	2,521	-0.32%
2023/07/21	1	49.30	0	0.00	49.15	1	2,528	0.04%
2023/07/20	5	49.97	0	0.00	49.95	5	2,587	0.19%
2023/07/19	1	49.40	0	0.00	49.10	1	2,594	0.04%
2023/07/18	22	49.50	22	50.19	49.50	0	2,641	0.00%
2023/07/17	0	0.00	1	50.30	50.50	-1	2,696	-0.04%
2023/07/14	10	49.00	22.1	49.00	48.90	-12.1	2,714	-0.45%
2023/07/13	2	48.85	0	0.00	48.80	2	2,804	0.07%
2023/07/12	0	0.00	4	49.20	49.05	-4	2,810	-0.14%
2023/07/10	4	49.08	0	0.00	49.00	4	2,904	0.14%
2023/07/06	22	50.34	18	50.30	50.30	4	2,992	0.13%
2023/07/05	3	51.30	1	51.80	51.10	2	2,980	0.07%
2023/07/04	2	51.60	0	0.00	51.40	2	2,987	0.07%
2023/06/29	2	51.50	0	0.00	51.40	2	3,105	0.06%
2023/06/28	6	51.27	0	0.00	51.20	6	3,222	0.19%
2023/06/27	28	51.72	18	51.70	51.50	10	3,327	0.30%
2023/06/21	2	54.05	0	0.00	53.10	2	4,167	0.05%
2023/06/20	18	53.10	23	52.73	53.10	-5	4,202	-0.12%
2023/06/19	0	0.00	1	53.50	53.80	-1	4,263	-0.02%
2023/06/16	0	0.00	2	52.50	52.20	-2	4,183	-0.05%
2023/06/15	5	51.92	1	51.70	51.70	4	4,154	0.10%
2023/06/14	10	52.94	5	53.40	52.40	5	4,132	0.12%
2023/06/12	2	51.80	0	0.00	51.90	2	4,001	0.05%
2023/06/09	2	52.40	1	52.60	52.50	1	3,996	0.03%
2023/06/08	3	52.63	0	0.00	52.40	3	3,997	0.08%
2023/06/07	0	0.00	10	52.85	53.00	-10	4,021	-0.25%
2023/06/06	6	52.43	3.5	52.71	52.70	2.5	4,001	0.06%
2023/06/05	1	52.70	16.1	52.35	52.60	-15.1	4,025	-0.38%
2023/06/02	5	51.60	0	0.00	51.40	5	4,000	0.12%
2023/06/01	20.1	51.92	10	51.80	51.60	10.1	4,083	0.25%
2023/05/31	2	51.30	0	0.00	51.20	2	4,171	0.05%
2023/05/30	1	51.50	1	51.70	51.70	0	4,221	0.00%
2023/05/29	1	50.20	7	50.10	49.90	-6	4,183	-0.14%
2023/05/26	6	49.52	0	0.00	49.30	6	4,208	0.14%
2023/05/25	4	49.53	0	0.00	49.80	4	4,252	0.09%
2023/05/24	2	49.40	0	0.00	49.70	2	4,264	0.05%
2023/05/23	2	49.30	5	49.49	49.55	-3	4,253	-0.07%
2023/05/18	8	48.33	0	0.00	48.45	8	4,275	0.19%
2023/05/16	0	0.00	0	47.75	47.60	0	4,252	0.00%
2023/05/11	20	46.65	20	46.80	46.65	0	4,283	0.00%
2023/05/10	2	47.48	0	0.00	47.40	2	4,273	0.05%
2023/05/08	4	47.70	1	47.65	47.60	3	4,328	0.07%
2023/05/05	2	49.15	12	49.45	49.05	-10	4,276	-0.23%
2023/05/04	0	0.00	7	49.50	49.60	-7	4,358	-0.16%
2023/05/03	1	49.50	0	0.00	49.50	1	4,427	0.02%
2023/05/02	0	0.00	1.3	50.09	50.10	-1.3	4,478	-0.03%
2023/04/27	2	49.75	1	49.25	49.35	1	4,492	0.02%
2023/04/26	12	49.23	0	0.00	49.50	12	4,494	0.27%
2023/04/25	7	50.34	0	0.00	49.70	7	4,496	0.16%
2023/04/24	2	51.50	0	0.00	51.60	2	4,486	0.04%
2023/04/21	10	51.29	1	52.20	51.00	9	4,586	0.20%
2023/04/20	20	52.35	21	52.67	52.30	-1	4,709	-0.02%
2023/04/19	9	53.77	8	54.10	53.60	1	4,712	0.02%
2023/04/18	19	54.41	0	0.00	53.90	19	4,725	0.40%
2023/04/17	3	53.70	2	54.00	53.90	1	4,702	0.02%
2023/04/14	3	53.53	4	54.08	53.80	-1	4,682	-0.02%
2023/04/13	5	53.56	1	53.50	53.00	4	4,615	0.09%
2023/04/11	1	54.20	2	53.80	54.20	-1	4,542	-0.02%
2023/04/10	1	52.60	1	52.50	52.20	0	4,466	0.00%
2023/04/07	3	52.57	0	0.00	52.40	3	4,439	0.07%
2023/04/06	0	52.60	0	0.00	52.30	0	4,413	0.00%
2023/03/30	1	53.10	4	53.35	53.10	-3	4,330	-0.07%
2023/03/29	5	53.94	4	54.90	53.10	1	4,316	0.02%
2023/03/28	11	53.25	0	0.00	53.30	11	4,231	0.26%
2023/03/27	17.1	55.50	25	56.05	54.00	-7.9	4,160	-0.19%
2023/03/24	47	54.47	71.2	55.04	55.70	-24.2	3,841	-0.63%
2023/03/23	7	50.89	9.1	51.20	50.70	-2.1	3,376	-0.06%
2023/03/22	14	51.04	0	0.00	51.00	14	3,377	0.41%
2023/03/21	0	48.95	1	49.15	49.25	-1	3,369	-0.03%
2023/03/20	0	0.00	7	48.60	48.80	-7	3,368	-0.21%
2023/03/17	5	48.10	2	48.10	48.25	3	3,403	0.09%
2023/03/16	2	47.70	0	0.00	47.75	2	3,406	0.06%
2023/03/14	0	48.20	0	0.00	48.15	0	3,446	0.00%
2023/03/13	20	48.55	20	47.75	48.85	0	3,453	0.00%
2023/03/10	6	49.07	0	0.00	48.50	6	3,450	0.17%
2023/03/09	3	50.40	0	0.00	50.00	3	3,442	0.09%
2023/03/06	0	50.20	0.2	50.13	50.10	-0.2	3,385	-0.01%
2023/03/03	2	47.53	3	47.65	48.65	-1	3,309	-0.03%
2023/03/02	0.1	46.50	0	0.00	46.45	0.1	3,204	0.00%
2023/03/01	7	46.96	2	47.05	47.15	5	3,136	0.16%
2023/02/24	3	49.17	0	0.00	49.15	3	3,040	0.10%
2023/02/23	1	51.10	10	50.20	50.10	-9	3,013	-0.30%
2023/02/21	0	0.00	5	50.10	50.10	-5	3,012	-0.17%
2023/02/20	0	50.20	0	0.00	50.40	0	3,075	0.00%
2023/02/15	1	48.35	0	0.00	48.35	1	3,309	0.03%
2023/02/14	0	48.90	0	0.00	48.70	0	3,360	0.00%
2023/02/10	1	48.90	0	0.00	48.60	1	3,575	0.03%
2023/02/09	2.1	49.92	0	0.00	49.50	2.1	3,584	0.06%
2023/02/08	0	0.00	5.1	50.40	50.30	-5.1	3,610	-0.14%
2023/02/07	3	49.75	1	50.40	50.40	2	3,610	0.06%
2023/02/06	6	50.43	1.3	50.84	50.20	4.8	3,620	0.13%
2023/02/03	1.1	50.72	0.3	50.70	50.50	0.9	3,572	0.02%
2023/02/02	6	51.33	7	51.36	51.00	-1	3,538	-0.03%
2023/02/01	2.3	50.65	1	50.60	51.20	1.3	3,466	0.04%
2023/01/31	3	49.85	5	50.06	50.00	-2	3,418	-0.06%
2023/01/30	10	49.08	0	0.00	49.15	10	3,377	0.30%
2023/01/16	1	48.50	1	48.90	48.75	0	3,342	0.00%
2023/01/13	2	49.15	0	0.00	48.85	2	3,331	0.06%
2023/01/11	4	50.13	2	50.40	50.20	2	3,330	0.06%
2023/01/10	3.1	50.10	2.2	49.75	50.10	0.9	3,233	0.03%
2023/01/09	0.2	48.00	1	48.01	48.35	-0.8	3,069	-0.03%
2023/01/06	2	46.43	8	46.76	46.25	-6	3,021	-0.20%
2023/01/05	6	47.42	0	0.00	48.05	6	3,003	0.20%
2023/01/04	2	46.30	0	0.00	46.60	2	2,941	0.07%
2022/12/28	0	0.00	2	45.70	45.60	-2	3,008	-0.07%
2022/12/26	1	46.45	0	0.00	46.40	1	3,021	0.03%
2022/12/21	0	46.95	0	0.00	47.00	0	3,128	0.00%
2022/12/19	2	48.18	0	0.00	48.45	2	3,271	0.06%
2022/12/15	0	0.00	1.1	48.86	48.85	-1.1	3,281	-0.03%
2022/12/14	0	47.85	4	49.08	49.20	-4	3,271	-0.12%
2022/12/13	0	0.00	2	48.25	48.25	-2	3,195	-0.06%
2022/12/12	0	0.00	1	45.55	46.10	-1	3,125	-0.03%
2022/12/09	0	46.95	0	0.00	46.45	0	3,163	0.00%
2022/12/07	0	46.35	0	0.00	46.10	0	3,151	0.00%
2022/12/06	0.1	47.35	1	47.20	47.10	-1	3,142	-0.03%
2022/12/05	2	48.25	0	0.00	48.25	2	3,117	0.06%
2022/12/02	0	0.00	2	47.60	47.70	-2	3,101	-0.06%
2022/12/01	2	47.20	2	47.70	47.30	0	3,097	0.00%
2022/11/30	2	46.45	0	0.00	47.00	2	3,108	0.06%
2022/11/29	2	45.45	0	0.00	45.90	2	3,088	0.06%
2022/11/28	2	45.40	0	0.00	45.70	2	3,105	0.06%
2022/11/24	0.1	46.20	1	46.50	46.50	-0.9	3,140	-0.03%
2022/11/23	1	46.40	0	0.00	46.00	1	3,177	0.03%
2022/11/18	2	45.65	1	46.50	45.75	1	3,220	0.03%
2022/11/17	7	45.96	0	0.00	46.50	7	3,202	0.22%
2022/11/16	11	46.47	0	0.00	46.50	11	3,187	0.35%
2022/11/15	5	46.24	15	45.93	46.20	-10	3,176	-0.31%
2022/11/14	0.1	45.75	12	46.08	46.00	-12	3,231	-0.37%
2022/11/11	13.2	45.32	4	45.40	44.95	9.2	3,195	0.29%
2022/11/10	1	44.45	1	44.10	44.45	0	3,173	0.00%
2022/11/09	0	0.00	0	44.05	44.25	0	3,162	0.00%
2022/11/07	1.1	41.02	2	41.23	41.65	-1	3,075	-0.03%
2022/11/04	0	0.00	1	41.35	41.55	-1	3,092	-0.03%
2022/11/02	1	42.65	0	0.00	42.45	1	3,087	0.03%
2022/11/01	1	41.45	7	41.31	41.35	-6	3,085	-0.19%
2022/10/21	1	42.30	1	42.65	42.15	0	3,345	0.00%
2022/10/18	11	43.65	10	43.20	43.65	1	3,831	0.03%
2022/10/17	0	0.00	0.5	43.00	43.00	-0.5	3,842	-0.01%
2022/10/14	5	42.68	16.2	42.99	43.00	-11.2	3,880	-0.29%
2022/10/13	1	42.10	0	0.00	40.55	1	3,890	0.03%
2022/10/12	11	42.22	0	0.00	42.25	11	3,880	0.28%
2022/10/11	0	0.00	1	42.10	41.90	-1	3,898	-0.03%
2022/10/07	0.2	42.75	0	0.00	43.05	0.2	3,897	0.01%
2022/10/06	1.4	43.86	1.7	43.55	43.50	-0.3	3,908	-0.01%
2022/10/05	3	43.97	0	44.00	43.25	3	3,915	0.08%
2022/10/04	0	0.00	1	43.10	43.10	-1	3,920	-0.03%
2022/09/29	0	0.00	2	40.85	40.90	-2	3,985	-0.05%
2022/09/27	0.2	41.50	0	41.60	41.70	0.1	4,059	0.00%
2022/09/26	1	40.13	0	0.00	40.20	1	4,066	0.03%
2022/09/23	0	0.00	1	44.60	43.90	-1	4,046	-0.02%
2022/09/22	1	45.00	0	0.00	45.45	1	4,042	0.02%
2022/09/20	0	0.00	2	46.45	46.30	-2	4,082	-0.05%
2022/09/19	0	0.00	3	46.25	46.25	-3	4,136	-0.07%
2022/09/14	1	48.15	1	47.90	48.15	0	4,373	0.00%
2022/09/13	1	49.50	1	48.85	48.75	0	4,449	0.00%
2022/09/07	0	0.00	3	48.20	48.15	-3	4,792	-0.06%
2022/09/06	1	48.50	0	0.00	48.50	1	4,851	0.02%
2022/09/02	2	51.50	0	0.00	50.80	2	4,900	0.04%
2022/08/31	0.1	51.60	0	0.00	51.60	0.1	4,911	0.00%
2022/08/29	5	49.85	0	0.00	49.90	5	4,957	0.10%
2022/08/26	11	52.17	1	51.60	51.60	10	4,968	0.20%
2022/08/25	0	0.00	12	51.85	51.80	-12	5,039	-0.24%
2022/08/24	1	51.39	1	50.90	50.60	0	5,118	0.00%
2022/08/22	3	52.06	1	51.50	51.30	2	5,278	0.04%
2022/08/19	0.4	52.80	0	52.90	52.70	0.4	5,298	0.01%
2022/08/18	0	0.00	1	51.90	51.30	-1	5,309	-0.02%
2022/08/17	0	0.00	1	51.71	52.30	-1	5,316	-0.02%
2022/08/15	7	51.07	2	51.15	51.30	5	5,343	0.09%
2022/08/12	1.1	49.16	7	50.34	50.40	-6	5,469	-0.11%
2022/08/11	0	0.00	3	49.10	49.10	-3	5,628	-0.05%
2022/08/09	0	0.00	1	47.30	47.35	-1	5,969	-0.02%
2022/08/08	1	47.25	2	47.70	47.65	-1	6,011	-0.02%
2022/08/04	1	47.50	0	0.00	47.50	1	6,038	0.02%
2022/08/01	1	49.40	0.1	49.45	49.45	0.9	6,186	0.01%
2022/07/29	15	49.30	14	49.24	49.45	1	6,219	0.02%
2022/07/28	21	48.89	19	49.92	48.70	2	6,266	0.03%
2022/07/27	9	49.69	8	50.08	49.65	1	6,253	0.02%
2022/07/26	2	52.15	2	52.70	51.60	0	6,171	0.00%
2022/07/25	1	51.60	0	0.00	51.60	1	5,855	0.02%
2022/07/22	1	51.40	3	51.43	51.20	-2	5,928	-0.03%
2022/07/21	2	51.45	0.7	51.60	51.70	1.3	6,093	0.02%
2022/07/20	0	0.00	2	51.00	50.60	-2	6,118	-0.03%
2022/07/18	1	49.35	2	50.25	50.40	-1	6,351	-0.02%
2022/07/15	0	0.00	2	49.25	49.30	-2	6,377	-0.03%
2022/07/14	0	0.00	1	47.85	48.55	-1	6,424	-0.02%
2022/07/12	1	47.65	0	0.00	46.10	1	6,520	0.02%
2022/07/11	1	48.60	0	0.00	48.55	1	6,623	0.02%
2022/07/06	0	0.00	3	47.03	45.65	-3	6,726	-0.05%
2022/07/05	3	48.27	1	48.35	48.60	2	6,922	0.03%
2022/07/04	0	0.00	3	47.55	47.75	-3	6,924	-0.04%
2022/07/01	2	48.63	1	48.05	47.55	1	6,997	0.01%
2022/06/30	7	50.70	9	50.96	50.70	-2	6,946	-0.03%
2022/06/29	3	52.67	0	0.00	52.60	3	6,934	0.04%
2022/06/28	7	52.40	7	52.10	52.40	0	6,962	0.00%
2022/06/23	4	49.20	4	49.75	49.45	0	7,530	0.00%
2022/06/22	7	49.70	9	50.29	49.70	-2	7,538	-0.03%
2022/06/21	5	52.00	6	51.60	52.00	-1	7,515	-0.01%
2022/06/20	9.2	49.55	16	50.94	49.30	-6.8	7,558	-0.09%
2022/06/17	5	52.76	0	0.00	52.10	5	7,487	0.07%
2022/06/16	1	55.60	3	55.50	53.90	-2	7,518	-0.03%
2022/06/15	3	56.80	0	0.00	56.50	3	7,647	0.04%
2022/06/14	2	56.70	4	57.45	57.40	-2	7,829	-0.03%
2022/06/13	6.3	57.83	0.1	57.70	57.50	6.2	7,996	0.08%
2022/06/10	4	59.70	0	0.00	59.60	4	8,249	0.05%
2022/06/08	2.1	60.70	9.5	60.58	60.40	-7.4	8,512	-0.09%
2022/06/07	2	61.85	1	61.80	61.90	1	8,811	0.01%
2022/06/06	1	62.00	14	61.92	62.60	-13	9,027	-0.14%
2022/06/02	3	62.80	2	63.60	62.30	1	9,578	0.01%
2022/06/01	13	62.98	7.2	63.23	62.90	5.8	10,022	0.06%
2022/05/31	6.2	63.69	2	64.05	63.50	4.2	10,685	0.04%
2022/05/30	13.2	63.90	10.1	63.88	64.10	3.1	10,894	0.03%
2022/05/27	3	63.03	3	63.40	63.00	0	11,305	0.00%
2022/05/26	1	63.00	0.1	63.00	62.50	0.9	11,909	0.01%
2022/05/25	0	0.00	0.2	61.80	62.60	-0.2	13,324	0.00%
2022/05/24	1.1	62.82	5	61.81	61.40	-3.9	13,840	-0.03%
2022/05/23	2	63.35	3	62.53	62.50	-1	14,306	-0.01%
2022/05/20	20.5	62.93	20	63.14	63.00	0.5	15,161	0.00%
2022/05/19	17.2	63.67	5.5	62.48	63.80	11.7	15,365	0.08%
2022/05/18	5	61.92	2.4	62.24	61.80	2.6	15,854	0.02%
2022/05/17	5.3	60.84	7	60.54	62.50	-1.8	16,321	-0.01%
2022/05/16	5	59.60	1	60.30	59.60	4	17,397	0.02%
2022/05/13	2	59.15	4	59.13	59.10	-2	18,237	-0.01%
2022/05/12	4	58.33	2	58.55	57.50	2	18,911	0.01%
2022/05/11	1	57.80	1	58.10	58.00	0	19,436	0.00%
2022/05/10	1	57.50	2	57.25	58.90	-1	20,231	0.00%
2022/05/09	10.4	57.81	9	58.10	57.10	1.4	21,633	0.01%
2022/05/06	1	60.11	0	0.00	60.80	1	22,152	0.00%
2022/05/05	1.3	60.94	4	60.60	60.60	-2.7	22,940	-0.01%
2022/05/04	3	59.80	1	60.00	59.60	2	23,710	0.01%
2022/05/03	2	60.35	2	60.15	60.50	0	24,349	0.00%
2022/04/29	6	59.73	1	59.90	58.70	5	25,173	0.02%
2022/04/28	4	58.68	6	59.32	58.90	-2	25,896	-0.01%
2022/04/27	4.1	57.52	3	57.33	57.90	1.1	27,075	0.00%
2022/04/26	7	59.21	7	59.26	59.20	0	28,268	0.00%
2022/04/25	7	59.13	13	59.40	59.10	-6	29,290	-0.02%
2022/04/22	2	62.00	2	61.95	62.10	0	30,060	0.00%
2022/04/21	10	62.08	0	0.00	62.10	10	30,703	0.03%
2022/04/20	9	62.10	6	62.30	62.10	3	31,446	0.01%
2022/04/19	0.1	63.50	0	0.00	62.40	0.1	32,364	0.00%
2022/04/18	6	62.30	19.1	62.36	62.30	-13.1	33,514	-0.04%
2022/04/15	4	63.75	2	63.95	62.90	2	34,592	0.01%
2022/04/14	7.1	65.43	23	65.18	65.50	-15.9	35,611	-0.04%
2022/04/13	0	0.00	1	65.80	65.80	-1	36,100	0.00%
2022/04/12	5	65.22	2.1	65.95	64.80	3	36,756	0.01%
2022/04/11	18.1	66.70	10.1	66.62	65.50	8.1	36,704	0.02%
2022/04/08	3	68.70	3	68.80	68.60	0	36,499	0.00%
2022/04/07	9	68.60	1	68.50	68.40	8	36,448	0.02%
2022/04/06	5.1	70.40	2	70.00	70.40	3.1	36,319	0.01%
2022/04/01	2	70.60	4	70.85	71.20	-2	36,277	-0.01%
2022/03/31	1.1	71.80	15	71.91	71.50	-14	36,243	-0.04%
2022/03/30	15	72.65	17	73.08	72.20	-2	36,175	-0.01%
2022/03/29	21.4	73.57	24.2	73.68	73.90	-2.8	35,984	-0.01%
2022/03/28	2	69.30	2.2	69.71	69.80	-0.2	35,529	0.00%
2022/03/25	2	71.35	4	71.35	70.70	-2	35,455	-0.01%
2022/03/24	15	72.08	7	71.67	72.10	8	35,367	0.02%
2022/03/23	4	71.95	2	72.10	71.60	2	35,323	0.01%
2022/03/22	10	71.72	1	71.80	71.80	9	35,238	0.03%
2022/03/21	15	72.20	3	71.97	72.30	12	35,157	0.03%
2022/03/18	11.2	70.58	9	71.21	71.80	2.2	35,096	0.01%
2022/03/17	51	70.31	47.1	71.60	71.60	4	34,960	0.01%
2022/03/16	8.5	69.02	5	69.60	68.50	3.5	34,790	0.01%
2022/03/15	28	69.04	33	69.04	69.40	-5	34,637	-0.01%
2022/03/14	0	71.49	0	0.00	71.20	0	34,394	0.00%
2022/03/11	1	71.50	54	70.89	71.10	-53	34,263	-0.15%
2022/03/10	56	71.15	27	71.36	71.00	29	34,145	0.08%
2022/03/09	97.2	69.64	54.1	69.32	69.90	43.1	33,836	0.13%
2022/03/08	25.1	69.77	138	70.69	68.60	-112.9	33,819	-0.33%	大賣/鉅額交易
2022/03/07	11	71.81	59.3	71.53	71.30	-48.3	33,300	-0.15%
2022/03/04	26.1	75.43	122	76.05	74.30	-95.9	32,853	-0.29%	大賣/
2022/03/03	13	78.98	6	78.88	78.70	7	32,178	0.02%
2022/03/02	57.1	77.92	9	77.73	78.50	48.1	31,991	0.15%
2022/03/01	19.3	79.73	29	79.50	80.10	-9.7	31,546	-0.03%
2022/02/25	135.2	81.31	40	82.27	79.00	95.2	30,972	0.31%	大買/
2022/02/24	37	87.82	18	86.80	85.80	19	29,671	0.06%
2022/02/23	96.6	89.72	68	89.10	90.30	28.6	29,280	0.10%
2022/02/22	75.1	89.36	97	89.05	86.90	-21.9	28,803	-0.08%
2022/02/21	12.3	88.72	9.1	89.22	88.40	3.1	27,971	0.01%
2022/02/18	51	89.68	17	89.61	90.30	34	27,695	0.12%
2022/02/17	27	92.40	75	91.57	92.00	-48	27,061	-0.18%
2022/02/16	165	95.02	87	95.33	91.80	78	26,492	0.29%	大買/
2022/02/15	120	97.39	112.2	99.53	95.30	7.8	25,583	0.03%	大買/大賣/
2022/02/14	67	99.80	55.5	97.59	100.00	11.5	25,125	0.05%
2022/02/11	53	100.85	25.2	100.87	100.00	27.8	24,836	0.11%
2022/02/10	59.3	101.27	58.5	101.71	101.00	0.8	24,267	0.00%
2022/02/09	214.2	101.37	100	99.91	103.50	114.2	23,517	0.49%	大買/鉅額交易
2022/02/08	38	94.63	65	94.40	94.80	-27	22,098	-0.12%
2022/02/07	56	93.18	48	93.13	93.40	8	21,517	0.04%
2022/01/26	32	89.39	39	89.35	90.00	-7	20,715	-0.03%
2022/01/25	105	90.08	38	88.18	86.60	67	20,009	0.33%	大買/
2022/01/24	223	91.99	191	91.81	90.80	32	19,444	0.16%	大買/大賣/
2022/01/21	110	93.10	107	94.60	91.80	3	18,561	0.02%	大買/大賣/
2022/01/20	258	95.61	232.9	95.49	96.50	25.1	17,831	0.14%	大買/大賣/
2022/01/19	54	94.44	81.4	94.33	95.90	-27.4	16,595	-0.17%
2022/01/18	83.2	94.21	68	95.10	91.60	15.2	15,243	0.10%
2022/01/17	38.3	91.82	68	91.54	94.20	-29.7	14,151	-0.21%
2022/01/14	46	88.35	26	88.54	88.00	20	13,253	0.15%
2022/01/13	63	88.85	70	92.55	88.60	-7	12,515	-0.06%
2022/01/12	83	94.21	72.5	93.97	92.70	10.5	11,747	0.09%
2022/01/11	113.6	93.47	110.2	93.80	92.70	3.4	10,845	0.03%	大買/大賣/
2022/01/10	215	93.46	218.2	92.07	94.20	-3.2	9,689	-0.03%	大買/大賣/
2022/01/07	76	87.93	50	89.38	89.10	26	8,554	0.30%
2022/01/06	36	84.85	44.4	85.07	85.20	-8.4	7,408	-0.11%
2022/01/05	43	83.54	99.7	82.52	84.10	-56.7	6,874	-0.83%
2022/01/04	0.1	78.40	13	79.21	79.40	-12.9	6,190	-0.21%
2022/01/03	0	0.00	12	78.81	79.00	-12	6,155	-0.19%
2021/12/30	1.3	76.60	0	0.00	76.70	1.3	6,102	0.02%
2021/12/28	8.2	76.92	0	0.00	76.70	8.2	6,198	0.13%
2021/12/27	0	0.00	0.7	77.40	77.50	-0.7	6,224	-0.01%
2021/12/24	2	76.20	0	0.00	76.20	2	6,253	0.03%
2021/12/22	4	76.05	0	0.00	75.90	4	6,285	0.06%
2021/12/21	8	76.08	0	0.00	76.00	8	6,286	0.13%
2021/12/20	8	76.08	0	0.00	75.80	8	6,313	0.13%
2021/12/17	14	77.13	0	0.00	76.50	14	6,360	0.22%
2021/12/16	11.1	78.05	1	77.50	78.10	10.1	6,379	0.16%
2021/12/15	0	0.00	1	76.90	76.90	-1	6,387	-0.02%
2021/12/14	4	77.40	8	77.74	76.80	-4	6,431	-0.06%
2021/12/13	10	79.50	6	79.25	79.50	4	6,391	0.06%
2021/12/10	4	77.35	0	0.00	77.30	4	6,414	0.06%
2021/12/08	13	78.71	0	0.00	78.30	13	6,306	0.21%
2021/12/07	4	79.60	0	0.00	79.30	4	6,251	0.06%
2021/12/03	13	79.67	10	79.94	79.40	3	6,300	0.05%
2021/12/02	8.3	80.53	16	81.02	79.10	-7.7	6,285	-0.12%
2021/12/01	0	0.00	4.2	78.71	79.60	-4.2	6,132	-0.07%
2021/11/30	0	0.00	5	78.52	77.40	-5	6,133	-0.08%
2021/11/29	2	74.80	2	75.60	75.30	0	6,152	0.00%
2021/11/26	2	76.80	5	76.00	76.00	-3	6,160	-0.05%
2021/11/25	2	78.20	0	0.00	78.00	2	6,182	0.03%
2021/11/24	20	79.22	16	79.74	78.70	4	6,157	0.06%
2021/11/23	21.1	81.15	34.2	81.22	80.20	-13.1	6,120	-0.21%
2021/11/22	13	80.63	27.3	80.57	80.40	-14.3	5,966	-0.24%
2021/11/19	13	79.35	21	79.67	79.00	-8	5,948	-0.13%
2021/11/18	9	79.39	37	79.48	79.10	-28	6,018	-0.47%
2021/11/17	1	79.00	3	78.80	78.70	-2	6,031	-0.03%
2021/11/16	15	77.52	6	78.22	77.30	9	6,117	0.15%
2021/11/15	21	77.70	37	77.72	77.50	-16	6,384	-0.25%
2021/11/12	40.3	78.12	9	80.72	77.00	31.3	6,765	0.46%
2021/11/11	40	80.09	30	80.35	80.90	10	6,873	0.15%
2021/11/10	20	78.84	22	78.77	80.90	-2	6,888	-0.03%
2021/11/09	11	75.88	7	76.50	75.90	4	7,171	0.06%
2021/11/08	8.1	75.23	9	76.38	76.60	-0.9	7,199	-0.01%
2021/11/05	6	76.92	9	77.03	76.90	-3	7,218	-0.04%
2021/11/04	0	0.00	14	77.29	76.50	-14	7,294	-0.19%
2021/11/03	1	75.30	17	76.31	76.10	-16	7,374	-0.22%
2021/11/02	16	74.98	1	77.00	74.80	15	7,505	0.20%
2021/11/01	7	75.36	89	76.16	76.80	-82	7,560	-1.08%
2021/10/29	5	72.78	0.1	73.10	73.00	4.9	7,549	0.06%
2021/10/28	2	73.70	2	73.50	73.10	0	7,627	0.00%
2021/10/27	3.1	73.03	3	72.90	72.90	0.1	7,781	0.00%
2021/10/26	9.1	72.51	0.5	72.50	71.60	8.6	8,181	0.10%
2021/10/25	24	72.81	0	0.00	72.80	24	8,451	0.28%
2021/10/22	0	0.00	5	73.00	72.60	-5	8,606	-0.06%
2021/10/20	2	73.00	20	72.20	72.60	-18	9,167	-0.20%
2021/10/19	0	0.00	1	71.50	72.50	-1	9,722	-0.01%
2021/10/15	0	0.00	6	70.37	70.40	-6	9,721	-0.06%
2021/10/12	4	68.40	0	0.00	67.90	4	9,755	0.04%
2021/10/08	0	0.00	1	69.50	69.40	-1	9,755	-0.01%
2021/10/07	23	68.85	3	68.30	69.00	20	9,784	0.20%
2021/10/06	3.1	66.66	111	67.33	67.00	-107.9	9,789	-1.10%	大賣/鉅額交易
2021/10/04	1	68.90	0	0.00	67.10	1	9,757	0.01%
2021/10/01	7	69.06	0	0.00	68.10	7	9,712	0.07%
2021/09/30	0	0.00	1	70.20	71.00	-1	9,687	-0.01%
2021/09/29	13	69.77	0	0.00	70.00	13	9,686	0.13%
2021/09/28	1	71.50	1	71.40	71.20	0	9,674	0.00%
2021/09/27	11	72.75	0	0.00	72.30	11	9,687	0.11%
2021/09/24	0	0.00	2	72.60	72.40	-2	9,693	-0.02%
2021/09/23	0	0.00	2	69.10	69.60	-2	9,649	-0.02%
2021/09/22	2	70.00	11	69.91	69.80	-9	9,632	-0.09%
2021/09/17	1	70.10	5	70.90	71.80	-4	9,625	-0.04%
2021/09/16	1	72.00	0	0.00	71.10	1	9,620	0.01%
2021/09/15	0	72.90	2	72.30	71.80	-2	9,620	-0.02%
2021/09/14	1	73.10	0	0.00	73.80	1	9,572	0.01%
2021/09/13	3	73.33	0	0.00	73.10	3	9,618	0.03%
2021/09/10	1	72.90	0	0.00	73.80	1	9,745	0.01%
2021/09/09	1	72.60	1	72.80	72.80	0	9,923	0.00%
2021/09/08	2	71.80	0	0.00	72.00	2	10,010	0.02%
2021/09/06	2	75.25	0	0.00	74.20	2	9,903	0.02%
2021/09/03	2	76.40	1	76.50	76.60	1	9,837	0.01%
2021/09/02	5	77.36	0	0.00	76.80	5	9,771	0.05%
2021/09/01	2	76.60	2	78.09	78.30	0	9,711	0.00%
2021/08/31	2	77.70	4	77.25	77.30	-2	9,659	-0.02%
2021/08/30	3	75.93	1	76.00	76.30	2	9,577	0.02%
2021/08/27	0	76.20	0	0.00	76.10	0	9,578	0.00%
2021/08/26	4	75.43	116	75.73	75.20	-112	9,574	-1.17%	大賣/鉅額交易
2021/08/25	1	76.98	0	75.30	76.50	1	9,540	0.01%
2021/08/24	26.2	74.19	36	75.01	73.90	-9.8	9,429	-0.10%
2021/08/23	28	75.00	16	74.52	75.70	12	9,357	0.13%
2021/08/20	16	74.00	2	73.90	73.30	14	9,330	0.15%
2021/08/19	77.1	78.45	18	75.52	74.90	59.1	9,186	0.64%
2021/08/18	108	79.85	8	81.98	81.20	100	8,892	1.12%	大買/
2021/08/17	84	83.58	39.1	84.14	84.00	45	8,497	0.53%
2021/08/16	44	82.93	13.1	82.43	83.90	30.9	8,034	0.38%
2021/08/13	62.1	81.77	58.7	82.72	81.40	3.3	7,646	0.04%
2021/08/12	2	74.65	3	76.00	76.00	-1	7,064	-0.01%
2021/08/11	16	74.20	5	73.96	73.90	11	7,098	0.15%
2021/08/10	1	77.40	7.5	75.17	74.90	-6.5	7,179	-0.09%
2021/08/09	5.1	79.24	16	77.44	77.40	-11	7,331	-0.15%
2021/08/06	6.1	81.71	22	81.00	80.80	-15.9	7,261	-0.22%
2021/08/05	12	85.34	6.5	84.10	84.00	5.5	7,248	0.08%
2021/08/04	12	84.26	6	83.78	84.40	6	7,301	0.08%
2021/08/03	25	83.64	0	0.00	83.50	25	7,288	0.34%
2021/08/02	5	83.44	15	83.89	84.30	-10	7,256	-0.14%
2021/07/30	21.1	83.67	28	82.46	82.00	-6.9	7,091	-0.10%
2021/07/29	26.1	82.18	28	83.00	83.80	-1.9	6,713	-0.03%
2021/07/28	3	80.03	1	78.10	79.40	2	6,486	0.03%
2021/07/27	19	82.67	52.1	83.46	81.70	-33.1	6,537	-0.51%
2021/07/26	62	82.12	15.2	81.44	82.30	46.8	6,339	0.74%
2021/07/23	70	80.31	87.2	81.73	80.20	-17.1	6,147	-0.28%
2021/07/21	0.2	71.50	0	0.00	71.20	0.2	5,646	0.00%
2021/07/20	2	73.50	15	73.44	72.10	-13	5,685	-0.23%
2021/07/19	3.4	75.18	0	0.00	74.80	3.4	5,711	0.06%
2021/07/16	0.2	76.00	0	0.00	76.00	0.2	5,860	0.00%
2021/07/15	1	75.90	0	0.00	76.00	1	6,155	0.02%
2021/07/14	2	76.00	0	0.00	75.90	2	6,469	0.03%
2021/07/13	0	0.00	1	78.40	77.50	-1	6,575	-0.02%
2021/07/12	0	0.00	1	77.40	78.30	-1	6,607	-0.02%
2021/07/07	11	77.48	3.8	77.34	77.00	7.2	6,822	0.11%
2021/07/06	0	0.00	5	78.18	78.00	-5	6,965	-0.07%
2021/07/01	4	77.25	5.2	76.75	76.70	-1.2	7,342	-0.02%
2021/06/30	0	0.00	0.1	78.60	78.50	-0.1	7,399	0.00%
2021/06/29	4	77.50	1	77.70	77.50	3	7,484	0.04%
2021/06/28	2.1	78.30	0	0.00	78.20	2.1	7,517	0.03%
2021/06/24	0.1	79.95	0	0.00	79.70	0.1	7,529	0.00%
2021/06/22	8.1	79.98	1	79.00	79.40	7.1	7,527	0.09%
2021/06/21	2	79.60	5.1	80.79	79.70	-3.1	7,593	-0.04%
2021/06/18	14.7	79.90	12	81.62	78.20	2.7	7,613	0.04%
2021/06/17	23	79.03	3.1	79.50	80.00	20	7,505	0.27%
2021/06/16	4	76.90	0	0.00	76.60	4	7,592	0.05%
2021/06/15	0.1	76.60	3	77.00	77.50	-3	7,667	-0.04%
2021/06/10	0	0.00	12	74.73	75.20	-12	7,783	-0.15%
2021/06/08	1	77.50	1	77.00	76.10	0	7,877	0.00%
2021/06/07	0	0.00	1	76.40	77.00	-1	7,884	-0.01%
2021/06/04	5	75.50	0	0.00	75.10	5	7,892	0.06%
2021/06/03	0.1	76.60	0	0.00	76.50	0.1	7,972	0.00%
2021/06/02	2.3	75.92	0	0.00	76.30	2.3	8,151	0.03%
2021/06/01	2.4	76.70	2	75.80	75.90	0.4	8,275	0.00%
2021/05/31	1.1	75.67	1.2	76.47	75.50	-0.1	8,555	0.00%
2021/05/28	1	75.80	1.1	75.91	76.00	-0.1	9,043	0.00%
2021/05/27	1	73.00	0	0.00	73.10	1	9,086	0.01%
2021/05/26	0	0.00	0	73.00	73.10	0	9,156	0.00%
2021/05/25	1	71.20	0	0.00	70.80	1	9,256	0.01%
2021/05/21	1	69.20	0	0.00	69.30	1	9,384	0.01%
2021/05/19	0.1	66.85	4	68.02	66.80	-3.9	9,421	-0.04%
2021/05/18	16.4	66.26	14	66.71	68.20	2.4	9,433	0.03%
2021/05/17	14.7	66.56	15	66.29	64.80	-0.3	9,396	0.00%
2021/05/14	4.3	61.80	3	62.17	61.80	1.3	9,156	0.01%
2021/05/13	10	60.50	14.4	61.09	61.80	-4.4	9,102	-0.05%
2021/05/12	3	65.99	4	66.18	64.20	-1	9,007	-0.01%
2021/05/11	0	72.60	14	71.84	71.20	-14	8,858	-0.16%
2021/05/10	0	75.70	0	76.40	76.30	0	8,857	0.00%
2021/05/07	7	74.10	6	74.23	74.90	1	8,907	0.01%
2021/05/06	9	72.67	48	73.05	72.90	-39	9,028	-0.43%
2021/05/05	1.2	73.34	9	73.27	72.00	-7.8	9,040	-0.09%
2021/05/04	1.1	73.07	9.3	75.62	73.00	-8.2	9,100	-0.09%
2021/05/03	2.1	79.55	5	78.66	77.90	-2.9	9,052	-0.03%
2021/04/29	0	81.10	0	0.00	80.80	0	9,174	0.00%
2021/04/28	3.1	81.46	2	81.20	81.30	1.1	9,278	0.01%
2021/04/27	6.1	81.80	2.5	81.68	81.70	3.6	9,791	0.04%
2021/04/26	5	82.26	3	82.43	82.10	2	9,888	0.02%
2021/04/23	4	83.50	28	83.55	82.70	-24	9,983	-0.24%
2021/04/22	2	85.20	13	83.35	82.30	-11	10,015	-0.11%
2021/04/21	11.5	84.61	10.5	84.20	83.40	1	9,934	0.01%
2021/04/20	9	85.71	29	86.00	86.00	-20	9,803	-0.20%
2021/04/19	5	83.64	2	83.45	84.00	3	9,789	0.03%
2021/04/16	4	82.00	4	82.00	81.90	0	9,788	0.00%
2021/04/15	1	81.60	0	0.00	82.20	1	9,946	0.01%
2021/04/14	1.5	81.03	8.3	81.36	81.20	-6.8	10,053	-0.07%
2021/04/13	10.1	82.09	11	82.10	81.60	-0.9	10,045	-0.01%
2021/04/12	4	83.50	5	83.32	82.30	-1	10,087	-0.01%
2021/04/09	14	84.69	0	0.00	83.60	14	10,053	0.14%
2021/04/08	4	83.13	0	0.00	82.90	4	9,934	0.04%
2021/04/07	0	82.70	0	0.00	82.70	0	9,982	0.00%
2021/04/06	6	82.73	0	0.00	82.90	6	10,037	0.06%
2021/04/01	5	81.68	6	81.67	81.70	-1	10,090	-0.01%
2021/03/31	3	82.47	21	82.14	82.10	-18	10,134	-0.18%
2021/03/30	8	83.16	0	0.00	83.00	8	10,210	0.08%
2021/03/25	1	83.20	7	83.27	83.00	-6	10,576	-0.06%
2021/03/24	4	83.45	14	83.30	83.10	-10	10,717	-0.09%
2021/03/23	3	85.30	6	85.63	84.10	-3	10,757	-0.03%
2021/03/22	4	83.97	20	83.46	84.50	-16	10,753	-0.15%
2021/03/19	14	84.51	25	84.26	83.70	-11	10,853	-0.10%
2021/03/18	67	85.84	1	86.20	85.70	66	10,791	0.61%
2021/03/17	1.2	85.08	0.5	84.70	84.80	0.7	10,871	0.01%
2021/03/16	1	84.30	0	0.00	85.00	1	10,968	0.01%
2021/03/12	0	83.60	0	0.00	83.70	0	11,217	0.00%
2021/03/11	3	83.00	0	0.00	83.80	3	11,408	0.03%
2021/03/10	0	82.90	0	0.00	82.50	0	11,617	0.00%
2021/03/09	1	82.39	1	83.30	82.30	0	11,808	0.00%
2021/03/08	3	85.03	1	85.10	83.10	2	11,923	0.02%
2021/03/05	7.1	86.28	1	86.70	86.00	6.1	11,813	0.05%
2021/03/04	5	88.42	5	88.14	88.00	0	11,800	0.00%
2021/03/03	5	87.86	10	87.73	86.90	-5	11,497	-0.04%
2021/03/02	0	85.70	1	86.20	84.70	-1	10,728	-0.01%
2021/02/26	1	84.70	0	0.00	85.80	1	10,785	0.01%
2021/02/25	1	85.50	4	86.13	86.10	-3	10,882	-0.03%
2021/02/24	1	85.51	2.2	85.62	85.50	-1.2	10,861	-0.01%
2021/02/23	5.2	85.27	4.2	85.11	85.50	1	10,941	0.01%
2021/02/22	3	85.37	3	85.13	85.20	0	11,050	0.00%
2021/02/19	3	84.23	0.2	84.30	84.00	2.8	11,093	0.02%
2021/02/18	0	0.00	2	84.30	83.80	-2	11,244	-0.02%
2021/02/17	2	81.45	4	83.18	84.20	-2	11,427	-0.02%
2021/02/05	0.1	80.60	1	80.60	80.60	-1	11,468	-0.01%
2021/02/04	1.2	80.07	0	0.00	80.00	1.2	11,811	0.01%
2021/02/03	2	80.80	0	0.00	80.40	2	12,214	0.02%
2021/02/02	0.1	81.10	0	0.00	81.20	0.1	12,580	0.00%
2021/02/01	3.3	80.67	9	80.83	80.80	-5.7	12,892	-0.04%
2021/01/29	3	83.37	2	83.45	82.50	1	13,188	0.01%
2021/01/28	2	82.95	10	83.00	83.10	-8	13,491	-0.06%
2021/01/27	0	83.80	16	83.94	84.90	-16	13,657	-0.12%
2021/01/26	0.5	84.41	6	85.80	83.80	-5.5	14,290	-0.04%
2021/01/25	9.2	86.89	2	86.20	86.20	7.2	14,724	0.05%
2021/01/22	19	87.25	33.5	87.28	88.30	-14.5	15,040	-0.10%
2021/01/21	1.1	85.52	11.3	85.71	85.20	-10.2	14,644	-0.07%
2021/01/20	32.2	87.01	35.5	86.76	85.00	-3.3	14,981	-0.02%
2021/01/19	5.1	82.92	0	0.00	84.00	5.1	12,243	0.04%
2021/01/18	2	81.75	2	81.75	82.30	0	12,257	0.00%
2021/01/15	10.1	81.04	0	0.00	79.90	10.1	12,353	0.08%
2021/01/14	11	82.63	1.5	81.77	82.30	9.5	13,122	0.07%
2021/01/13	1	80.20	3	80.70	80.50	-2	14,496	-0.01%
2021/01/12	3.9	78.85	49.1	79.04	77.40	-45.3	15,443	-0.29%
2021/01/11	42.4	83.81	70.3	83.31	82.80	-27.9	13,101	-0.21%
2021/01/08	53	84.46	15	84.13	84.50	38	15,124	0.25%