富采 (3714)-永豐金-南京券商分點個股進出

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

富采

(3714)

可現股當沖

股價
45.10
漲跌
▲1.30
漲幅
+2.97%
成交量
4,642張
產業
上市光電類股
581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-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/20	0	0.00	0.1	44.15	45.10	-0.1	2,577	0.00%
2024/05/17	0	44.05	0.1	44.10	43.80	-0.1	2,518	0.00%
2024/05/16	1.2	43.72	12	43.88	44.35	-10.8	2,553	-0.42%
2024/05/10	1	43.35	18	42.68	43.00	-17	2,501	-0.68%
2024/05/09	0	0.00	1	43.40	43.45	-1	2,468	-0.04%
2024/05/08	0.1	43.05	0	0.00	43.65	0.1	2,458	0.00%
2024/05/07	0	0.00	2	43.40	43.45	-2	2,434	-0.08%
2024/05/06	0	0.00	3	43.50	43.30	-3	2,390	-0.13%
2024/05/02	0	0.00	1	43.00	43.20	-1	2,301	-0.04%
2024/04/29	4	42.90	20	42.11	42.90	-16	2,278	-0.70%
2024/04/26	0	0.00	7	41.34	41.15	-7	2,234	-0.31%
2024/04/25	0	0.00	6	40.35	40.40	-6	2,153	-0.28%
2024/04/24	0	0.00	2	40.30	40.30	-2	2,143	-0.09%
2024/04/23	1	39.85	0	0.00	39.80	1	2,166	0.05%
2024/04/16	5	38.95	0	0.00	38.85	5	2,150	0.23%
2024/04/10	1	39.80	2	39.88	39.90	-1	2,195	-0.05%
2024/04/01	2	38.90	2	38.90	39.50	0	2,199	0.00%
2024/03/29	1	38.70	1	38.70	38.30	0	2,202	0.00%
2024/03/28	0	38.70	10	38.65	38.65	-10	2,226	-0.45%
2024/03/27	1	38.65	0	0.00	39.00	1	2,225	0.04%
2024/03/26	11	38.62	0	0.00	38.60	11	2,198	0.50%
2024/03/21	0	40.35	0	0.00	40.25	0	2,121	0.00%
2024/03/15	0	39.75	0	0.00	39.65	0	2,075	0.00%
2024/03/13	6	40.40	0	0.00	40.20	6	2,022	0.30%
2024/03/08	4	40.25	2	40.25	40.15	2	1,979	0.10%
2024/03/07	16	40.94	0	0.00	40.95	16	1,919	0.83%
2024/03/06	1	41.95	120	41.71	41.95	-119	1,868	-6.37%	大賣/鉅額交易
2024/03/05	0	0.00	1.1	41.68	42.35	-1.1	1,845	-0.06%
2024/03/04	2	41.35	0	0.00	41.50	2	1,815	0.11%
2024/02/27	0	43.16	0	0.00	43.00	0	1,707	0.00%
2024/02/26	0	43.90	0	0.00	43.45	0	1,700	0.00%
2024/02/20	0	0.00	6	44.85	44.75	-6	1,667	-0.36%
2024/02/19	40	45.25	3	45.30	45.10	37	1,666	2.22%
2024/02/16	0	0.00	8	43.64	43.70	-8	1,655	-0.48%
2024/02/05	1	42.00	0	0.00	41.95	1	1,596	0.06%
2024/02/01	0	0.00	1	42.20	42.30	-1	1,582	-0.06%
2024/01/30	5	42.00	0	0.00	42.00	5	1,569	0.32%
2024/01/26	0	0.00	2	43.00	42.95	-2	1,570	-0.13%
2024/01/25	0	0.00	25	43.47	43.40	-25	1,583	-1.58%
2024/01/24	7	43.00	7	43.75	43.75	0	1,637	0.00%
2024/01/23	20	43.43	0	0.00	42.85	20	1,631	1.23%
2024/01/22	13	42.07	6	42.60	42.60	7	1,614	0.43%
2024/01/18	1	42.85	1	42.85	42.50	0	1,564	0.00%
2024/01/17	10	42.73	0	0.00	42.60	10	1,551	0.64%
2024/01/16	9	43.47	0	0.00	43.65	9	1,514	0.59%
2024/01/11	6	45.05	6	44.60	45.05	0	1,498	0.00%
2024/01/10	8	44.60	6	45.20	44.50	2	1,561	0.13%
2024/01/08	2	47.00	13	47.04	46.60	-11	1,523	-0.72%
2024/01/05	1	45.60	0	0.00	45.60	1	1,389	0.07%
2024/01/02	0	0.00	1	46.35	46.35	-1	1,371	-0.07%
2023/12/29	0	0.00	1	46.10	46.30	-1	1,373	-0.07%
2023/12/28	1	46.55	0	0.00	46.15	1	1,391	0.07%
2023/12/27	0	0.00	3	46.48	46.25	-3	1,379	-0.22%
2023/12/26	1	46.00	3	46.05	46.10	-2	1,356	-0.15%
2023/12/25	22	45.55	20.7	45.59	45.60	1.4	1,334	0.10%
2023/12/22	1	43.95	0	0.00	44.00	1	1,290	0.08%
2023/12/20	10	43.63	0	0.00	43.65	10	1,283	0.78%
2023/12/15	0	0.00	5	45.55	45.35	-5	1,268	-0.39%
2023/12/08	0	0.00	1	44.65	44.60	-1	1,272	-0.08%
2023/12/05	1	45.30	0	0.00	45.15	1	1,270	0.08%
2023/12/01	10	45.95	0	0.00	45.50	10	1,285	0.78%
2023/11/23	0	0.00	1	45.35	45.35	-1	1,285	-0.08%
2023/11/20	24	45.21	23	45.05	45.05	1	1,259	0.08%
2023/11/09	0.1	43.55	0	0.00	43.15	0.1	1,263	0.01%
2023/11/02	7	42.85	7	42.60	42.85	0	1,400	0.00%
2023/10/31	6	41.60	0	0.00	41.20	6	1,403	0.43%
2023/10/23	0	0.00	17	42.23	41.65	-17	1,633	-1.04%
2023/10/18	0	0.00	2	43.40	43.40	-2	1,650	-0.12%
2023/10/17	0	0.00	10	43.35	42.95	-10	1,591	-0.63%
2023/10/11	0	0.00	0	43.90	43.65	0	1,645	0.00%
2023/10/06	1	43.70	0	0.00	43.70	1	1,664	0.06%
2023/10/04	6	43.50	0	0.00	42.85	6	1,694	0.35%
2023/10/02	0	0.00	11	44.19	44.15	-11	1,720	-0.64%
2023/09/28	5	44.00	35	43.99	43.90	-30	1,759	-1.71%
2023/09/27	1	44.40	0	0.00	44.20	1	1,773	0.06%
2023/09/25	1	44.90	3	45.10	44.90	-2	1,794	-0.11%
2023/09/21	3	44.63	0	0.00	44.60	3	1,810	0.17%
2023/09/20	6	45.85	0	0.00	45.70	6	1,807	0.33%
2023/09/19	0	0.00	3	46.70	45.80	-3	1,845	-0.16%
2023/09/18	0	0.00	3	47.25	46.60	-3	1,858	-0.16%
2023/09/15	3	46.27	1	46.90	46.40	2	1,901	0.11%
2023/09/11	0	0.00	2	46.05	45.30	-2	2,084	-0.10%
2023/09/08	2	45.60	0	0.00	45.45	2	2,196	0.09%
2023/09/07	3	46.05	0	0.00	45.80	3	2,241	0.13%
2023/09/06	0	0.00	2	47.45	46.30	-2	2,261	-0.09%
2023/09/04	3	45.87	0	0.00	45.95	3	2,294	0.13%
2023/09/01	0	0.00	2	46.70	46.70	-2	2,337	-0.09%
2023/08/31	1	45.45	0	0.00	45.45	1	2,350	0.04%
2023/08/30	2	45.80	4	45.84	45.80	-2	2,411	-0.08%
2023/08/28	9	44.74	0	0.00	44.60	9	2,465	0.37%
2023/08/24	0	0.00	2	45.05	45.00	-2	2,643	-0.08%
2023/08/22	2	44.63	0	0.00	44.40	2	2,670	0.07%
2023/08/21	1	44.70	0	0.00	44.65	1	2,670	0.04%
2023/08/18	0	0.00	0.1	45.40	45.00	-0.1	2,675	0.00%
2023/08/17	1	44.70	0	0.00	45.30	1	2,681	0.04%
2023/08/16	1	44.45	0	0.00	44.70	1	2,684	0.04%
2023/08/15	0	0.00	10	45.35	45.20	-10	2,670	-0.37%
2023/08/11	1	46.85	0	0.00	46.60	1	2,659	0.04%
2023/08/10	12.1	46.91	3	48.00	46.85	9.1	2,652	0.34%
2023/08/09	5	47.96	0	0.00	48.00	5	2,636	0.19%
2023/08/08	1	49.05	0	0.00	48.10	1	2,635	0.04%
2023/08/07	13.1	49.20	14	49.43	49.20	-1	2,614	-0.04%
2023/08/04	18.1	49.80	18	50.50	49.80	0.1	2,602	0.00%
2023/08/02	19	50.76	15	51.00	50.80	4	2,582	0.15%
2023/08/01	0	0.00	2	52.20	51.60	-2	2,620	-0.08%
2023/07/31	0	0.00	2	50.10	49.45	-2	2,515	-0.08%
2023/07/24	2	48.30	0	0.00	48.45	2	2,521	0.08%
2023/07/21	0	0.00	5	49.70	49.15	-5	2,528	-0.20%
2023/07/20	0	0.00	10	49.95	49.95	-10	2,587	-0.39%
2023/07/13	1	49.50	0	0.00	48.80	1	2,804	0.04%
2023/07/07	1	50.00	3	49.62	49.45	-2	2,932	-0.07%
2023/07/06	1	50.90	8	50.30	50.30	-7	2,992	-0.23%
2023/07/05	5	52.22	0	0.00	51.10	5	2,980	0.17%
2023/07/04	1	51.60	0	0.00	51.40	1	2,987	0.03%
2023/06/21	0.1	53.00	0	0.00	53.10	0.1	4,167	0.00%
2023/06/20	0	0.00	1	53.00	53.10	-1	4,202	-0.02%
2023/06/19	5	53.80	8	53.35	53.80	-3	4,263	-0.07%
2023/06/15	1	51.70	9	51.89	51.70	-8	4,154	-0.19%
2023/06/14	40.1	53.17	34	52.44	52.40	6.1	4,132	0.15%
2023/06/13	11	52.99	15	52.98	53.00	-4	4,031	-0.10%
2023/06/12	1	51.60	0	0.00	51.90	1	4,001	0.02%
2023/06/09	0	0.00	1	52.50	52.50	-1	3,996	-0.03%
2023/06/08	35	52.57	1	53.20	52.40	34	3,997	0.85%
2023/06/07	7	52.83	0	0.00	53.00	7	4,021	0.17%
2023/06/06	0	0.00	2	52.55	52.70	-2	4,001	-0.05%
2023/06/05	2	52.70	7	52.31	52.60	-5	4,025	-0.12%
2023/06/02	5	51.40	0	51.40	51.40	5	4,000	0.12%
2023/06/01	2	51.80	1	51.80	51.60	1	4,083	0.02%
2023/05/31	3	51.17	0	0.00	51.20	3	4,171	0.07%
2023/05/30	5	51.90	6	52.13	51.70	-1	4,221	-0.02%
2023/05/24	10	49.80	10	49.70	49.70	0	4,264	0.00%
2023/05/22	0	0.00	2	49.40	49.40	-2	4,259	-0.05%
2023/05/16	0	0.00	10	47.75	47.60	-10	4,252	-0.24%
2023/05/15	1	46.20	1	46.50	46.55	0	4,249	0.00%
2023/05/09	1	47.60	0	0.00	47.65	1	4,302	0.02%
2023/05/08	25	48.22	9	47.65	47.60	16	4,328	0.37%
2023/05/05	2	49.15	0	0.00	49.05	2	4,276	0.05%
2023/05/04	16	49.78	15	49.60	49.60	1	4,358	0.02%
2023/05/03	0	0.00	2	49.60	49.50	-2	4,427	-0.05%
2023/04/27	1	49.35	20	49.15	49.35	-19	4,492	-0.42%
2023/04/26	2	49.45	0	0.00	49.50	2	4,494	0.04%
2023/04/25	15	49.83	8	51.70	49.70	7	4,496	0.16%
2023/04/21	12	51.20	0	0.00	51.00	12	4,586	0.26%
2023/04/20	14	52.34	11	53.70	52.30	3	4,709	0.06%
2023/04/19	20	53.90	0	54.10	53.60	20	4,712	0.42%
2023/04/18	73	54.58	1	54.68	53.90	72	4,725	1.52%
2023/04/17	2	53.80	0	0.00	53.90	2	4,702	0.04%
2023/04/14	5	53.70	5	53.60	53.80	0	4,682	0.00%
2023/04/13	3	53.13	1	53.30	53.00	2	4,615	0.04%
2023/04/12	3	53.80	2	53.90	53.80	1	4,575	0.02%
2023/04/11	6	54.06	4	53.95	54.20	2	4,542	0.04%
2023/04/10	9	52.09	0	0.00	52.20	9	4,466	0.20%
2023/04/07	4	52.28	1	53.00	52.40	3	4,439	0.07%
2023/04/06	7	52.37	0	0.00	52.30	7	4,413	0.16%
2023/03/31	1	53.41	0	0.00	53.20	1	4,374	0.02%
2023/03/30	0	0.00	0.2	53.50	53.10	-0.2	4,330	0.00%
2023/03/29	5	54.66	2	53.25	53.10	3	4,316	0.07%
2023/03/28	8.1	53.67	7	53.27	53.30	1.1	4,231	0.03%
2023/03/27	7.1	55.28	3	54.40	54.00	4.1	4,160	0.10%
2023/03/24	46.1	53.03	86	54.73	55.70	-39.9	3,841	-1.04%
2023/03/23	2	51.00	0	0.00	50.70	2	3,376	0.06%
2023/03/22	1	51.10	10	50.85	51.00	-9	3,377	-0.27%
2023/03/21	0	0.00	1	49.35	49.25	-1	3,369	-0.03%
2023/03/17	5	48.15	0	0.00	48.25	5	3,403	0.15%
2023/03/15	4	48.19	0	0.00	48.00	4	3,425	0.12%
2023/03/13	0	0.00	1	48.00	48.85	-1	3,453	-0.03%
2023/03/09	0	0.00	2	50.85	50.00	-2	3,442	-0.06%
2023/03/08	0	0.00	41	50.93	51.10	-41	3,450	-1.19%
2023/03/07	49	50.50	10	50.05	50.50	39	3,408	1.14%
2023/03/06	31	50.20	34	50.13	50.10	-3	3,385	-0.09%
2023/03/03	26	47.42	29	48.19	48.65	-3	3,309	-0.09%
2023/03/02	14	46.30	10	46.34	46.45	4	3,204	0.12%
2023/03/01	18	47.10	0	0.00	47.15	18	3,136	0.57%
2023/02/24	3	49.15	0	0.00	49.15	3	3,040	0.10%
2023/02/23	30	50.40	34	50.13	50.10	-4	3,013	-0.13%
2023/02/22	0	0.00	1	49.20	49.15	-1	2,991	-0.03%
2023/02/21	2	50.40	32	50.21	50.10	-30	3,012	-1.00%
2023/02/20	28	50.33	3	50.23	50.40	25	3,075	0.81%
2023/02/17	20	49.95	20	49.80	49.80	0	3,135	0.00%
2023/02/16	2	49.35	0	0.00	49.40	2	3,203	0.06%
2023/02/15	1	48.55	0	0.00	48.35	1	3,309	0.03%
2023/02/14	1	48.85	0	0.00	48.70	1	3,360	0.03%
2023/02/10	1	49.00	0	0.00	48.60	1	3,575	0.03%
2023/02/06	1	50.50	0	0.00	50.20	1	3,620	0.03%
2023/02/01	0	0.00	1	51.20	51.20	-1	3,466	-0.03%
2023/01/30	1	49.10	10	49.20	49.15	-9	3,377	-0.27%
2023/01/17	1	48.80	1	48.80	48.75	0	3,342	0.00%
2023/01/13	11	48.89	13	49.39	48.85	-2	3,331	-0.06%
2023/01/12	19	49.38	32	50.29	49.30	-13	3,357	-0.39%
2023/01/11	8	50.58	7	50.41	50.20	1	3,330	0.03%
2023/01/10	4	48.26	12	49.85	50.10	-8	3,233	-0.25%
2023/01/09	0	0.00	9	47.81	48.35	-9	3,069	-0.29%
2023/01/06	2	46.48	1	46.40	46.25	1	3,021	0.03%
2023/01/05	1	47.85	6	47.96	48.05	-5	3,003	-0.17%
2023/01/04	0	0.00	2	45.90	46.60	-2	2,941	-0.07%
2022/12/29	1	44.95	1	44.90	44.90	0	2,986	0.00%
2022/12/26	0	0.00	1	46.40	46.40	-1	3,021	-0.03%
2022/12/22	7	47.14	5	46.95	47.05	2	3,086	0.06%
2022/12/20	7	47.21	7	48.54	46.75	0	3,162	0.00%
2022/12/19	9	48.40	8	48.30	48.45	1	3,271	0.03%
2022/12/16	2	48.18	1	48.70	48.70	1	3,311	0.03%
2022/12/15	2	48.75	5	48.85	48.85	-3	3,281	-0.09%
2022/12/14	8	48.25	3	48.93	49.20	5	3,271	0.15%
2022/12/13	0	0.00	2	47.33	48.25	-2	3,195	-0.06%
2022/12/12	1	45.45	0	0.00	46.10	1	3,125	0.03%
2022/12/09	8	46.54	9	46.81	46.45	-1	3,163	-0.03%
2022/12/08	5	46.65	5	46.58	46.60	0	3,139	0.00%
2022/12/07	5	46.16	19	46.13	46.10	-14	3,151	-0.44%
2022/12/06	7	47.90	0	0.00	47.10	7	3,142	0.22%
2022/12/05	0	0.00	1	48.60	48.25	-1	3,117	-0.03%
2022/12/02	2	47.75	1	47.75	47.70	1	3,101	0.03%
2022/11/30	11	46.72	1	47.15	47.00	10	3,108	0.32%
2022/11/22	8	45.75	8	45.70	45.75	0	3,204	0.00%
2022/11/21	6	45.55	6	45.85	45.55	0	3,213	0.00%
2022/11/18	0	0.00	14	45.75	45.75	-14	3,220	-0.43%
2022/11/16	2	46.30	0	0.00	46.50	2	3,187	0.06%
2022/11/15	0	0.00	1	46.00	46.20	-1	3,176	-0.03%
2022/11/14	1	46.15	0	0.00	46.00	1	3,231	0.03%
2022/11/11	0	0.00	3	45.15	44.95	-3	3,195	-0.09%
2022/11/10	0	0.00	2	44.45	44.45	-2	3,173	-0.06%
2022/11/09	2	44.00	5	44.33	44.25	-3	3,162	-0.09%
2022/11/08	0	0.00	1	43.15	42.95	-1	3,088	-0.03%
2022/11/07	12	41.65	12	41.20	41.65	0	3,075	0.00%
2022/11/04	0	0.00	1	41.20	41.55	-1	3,092	-0.03%
2022/11/02	0	0.00	50	42.70	42.45	-50	3,087	-1.62%
2022/11/01	7	41.25	0	0.00	41.35	7	3,085	0.23%
2022/10/31	50	41.20	0	0.00	41.10	50	3,138	1.59%
2022/10/28	1	41.30	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0.2	42.60	1	42.60	42.60	-0.8	3,166	-0.02%
2022/10/26	1	41.20	0	0.00	41.25	1	3,229	0.03%
2022/10/21	4	42.15	4	43.00	42.15	0	3,345	0.00%
2022/10/20	10	43.30	10	42.85	43.30	0	3,516	0.00%
2022/10/19	6	43.20	6	43.65	43.20	0	3,842	0.00%
2022/10/14	0	0.00	11	42.86	43.00	-11	3,880	-0.28%
2022/10/13	10	42.70	0	0.00	40.55	10	3,890	0.26%
2022/10/12	1	42.05	1	42.10	42.25	0	3,880	0.00%
2022/10/11	1	41.55	0	0.00	41.90	1	3,898	0.03%
2022/10/07	1	43.00	0	0.00	43.05	1	3,897	0.03%
2022/10/05	1	44.10	1	43.60	43.25	0	3,915	0.00%
2022/10/04	0	0.00	1	42.70	43.10	-1	3,920	-0.03%
2022/09/28	1	40.65	0	0.00	40.05	1	4,056	0.02%
2022/09/26	13	41.20	5	41.20	40.20	8	4,066	0.20%
2022/09/23	4	44.25	0	0.00	43.90	4	4,046	0.10%
2022/09/22	2	44.63	0	0.00	45.45	2	4,042	0.05%
2022/09/21	1	45.90	0	0.00	45.65	1	4,062	0.02%
2022/09/20	0	0.00	3	46.40	46.30	-3	4,082	-0.07%
2022/09/16	11	47.13	5	47.05	46.85	6	4,217	0.14%
2022/09/15	0	0.00	1	48.20	47.80	-1	4,268	-0.02%
2022/09/14	1	47.75	0	0.00	48.15	1	4,373	0.02%
2022/08/30	50	50.94	50	51.40	51.40	0	4,966	0.00%
2022/08/29	5	49.81	0	0.00	49.90	5	4,957	0.10%
2022/08/26	1	52.10	1	52.00	51.60	0	4,968	0.00%
2022/08/25	1	51.20	1	51.70	51.80	0	5,039	0.00%
2022/08/23	0	0.00	0.3	51.20	50.90	-0.3	5,206	-0.01%
2022/08/19	31	52.78	32	52.70	52.70	-1	5,298	-0.02%
2022/08/18	0	0.00	1	51.90	51.30	-1	5,309	-0.02%
2022/08/17	0	0.00	2	52.15	52.30	-2	5,316	-0.04%
2022/08/15	0	0.00	1	50.90	51.30	-1	5,343	-0.02%
2022/08/12	0	0.00	2	50.30	50.40	-2	5,469	-0.04%
2022/08/11	0	0.00	1	49.00	49.10	-1	5,628	-0.02%
2022/08/10	5	47.75	0	0.00	47.60	5	5,761	0.09%
2022/08/09	4	47.35	4	47.55	47.35	0	5,969	0.00%
2022/08/05	63	48.34	63	47.65	48.35	0	6,018	0.00%
2022/08/04	30	47.42	29	46.99	47.50	1	6,038	0.02%
2022/08/03	0.1	47.40	3	47.30	46.95	-3	6,057	-0.05%
2022/08/02	9	47.46	10	47.30	47.50	-1	6,116	-0.02%
2022/08/01	4	49.36	3	49.35	49.45	1	6,186	0.02%
2022/07/29	0	0.00	10	49.65	49.45	-10	6,219	-0.16%
2022/07/28	0.5	48.90	7	49.15	48.70	-6.5	6,266	-0.10%
2022/07/27	12	49.63	0	0.00	49.65	12	6,253	0.19%
2022/07/26	11	52.54	2	53.75	51.60	9	6,171	0.15%
2022/07/21	10	51.30	11	51.57	51.70	-1	6,093	-0.02%
2022/07/20	0	0.00	13	50.79	50.60	-13	6,118	-0.21%
2022/07/18	5	50.40	12	49.97	50.40	-7	6,351	-0.11%
2022/07/15	0	0.00	20	49.09	49.30	-20	6,377	-0.31%
2022/07/14	0	0.00	1	48.55	48.55	-1	6,424	-0.02%
2022/07/12	1	47.00	0	0.00	46.10	1	6,520	0.02%
2022/07/11	0	0.00	2	48.65	48.55	-2	6,623	-0.03%
2022/07/08	3	49.00	0	0.00	48.50	3	6,674	0.04%
2022/07/07	0	0.00	26	47.51	47.85	-26	6,678	-0.39%
2022/07/06	5	46.45	0	0.00	45.65	5	6,726	0.07%
2022/07/05	1	48.20	0	0.00	48.60	1	6,922	0.01%
2022/07/04	0	0.00	4	48.09	47.75	-4	6,924	-0.06%
2022/07/01	6	48.08	30	49.30	47.55	-24	6,997	-0.34%
2022/06/30	2	51.15	0	0.00	50.70	2	6,946	0.03%
2022/06/29	2	52.50	1	52.50	52.60	1	6,934	0.01%
2022/06/28	0	0.00	1	52.80	52.40	-1	6,962	-0.01%
2022/06/27	0	0.00	7	52.10	52.10	-7	7,128	-0.10%
2022/06/24	0	0.00	2	52.05	51.00	-2	7,542	-0.03%
2022/06/23	6	48.90	16	49.08	49.45	-10	7,530	-0.13%
2022/06/22	8	50.49	1	50.40	49.70	7	7,538	0.09%
2022/06/21	2	51.00	3	51.47	52.00	-1	7,515	-0.01%
2022/06/20	1	52.10	0	0.00	49.30	1	7,558	0.01%
2022/06/17	13	52.21	0	0.00	52.10	13	7,487	0.17%
2022/06/16	3	54.67	0	0.00	53.90	3	7,518	0.04%
2022/06/15	2	56.50	4	56.50	56.50	-2	7,647	-0.03%
2022/06/14	0	0.00	4	56.93	57.40	-4	7,829	-0.05%
2022/06/13	19.5	57.56	0	0.00	57.50	19.5	7,996	0.24%
2022/06/10	33	59.73	11	59.70	59.60	22	8,249	0.27%
2022/06/09	3	60.63	0	0.00	60.70	3	8,367	0.04%
2022/06/08	1	60.40	3	60.40	60.40	-2	8,512	-0.02%
2022/06/06	1	62.00	5	61.70	62.60	-4	9,027	-0.04%
2022/06/02	10	62.97	5	62.68	62.30	5	9,578	0.05%
2022/06/01	5	63.00	0	0.00	62.90	5	10,022	0.05%
2022/05/31	9	63.96	0	0.00	63.50	9	10,685	0.08%
2022/05/30	15	64.10	18	64.28	64.10	-3	10,894	-0.03%
2022/05/27	15	63.00	20	63.26	63.00	-5	11,305	-0.04%
2022/05/26	8	62.56	12	63.06	62.50	-4	11,909	-0.03%
2022/05/25	0	0.00	1	62.50	62.60	-1	13,324	-0.01%
2022/05/24	34	61.44	48	62.71	61.40	-14	13,840	-0.10%
2022/05/23	46	62.52	46	63.01	62.50	0	14,306	0.00%
2022/05/20	63	62.95	54	63.80	63.00	9	15,161	0.06%
2022/05/19	6	62.82	8	62.28	63.80	-2	15,365	-0.01%
2022/05/18	38	62.05	24	62.64	61.80	14	15,854	0.09%
2022/05/17	14	60.98	11.6	61.45	62.50	2.4	16,321	0.01%
2022/05/16	9	59.91	10	60.15	59.60	-1	17,397	-0.01%
2022/05/13	0	0.00	4	59.10	59.10	-4	18,237	-0.02%
2022/05/12	23	57.50	23	57.92	57.50	0	18,911	0.00%
2022/05/11	28	58.04	28	58.50	58.00	0	19,436	0.00%
2022/05/10	10	57.60	15	57.19	58.90	-5	20,231	-0.02%
2022/05/09	56	57.58	47	58.70	57.10	9	21,633	0.04%
2022/05/06	16	59.95	10	60.80	60.80	6	22,152	0.03%
2022/05/05	0	60.70	1	61.40	60.60	-1	22,940	0.00%
2022/05/04	9	59.74	7	60.83	59.60	2	23,710	0.01%
2022/05/03	20	60.10	29	60.36	60.50	-9	24,349	-0.04%
2022/04/29	1	58.80	0	0.00	58.70	1	25,173	0.00%
2022/04/28	28	59.25	12	59.00	58.90	16	25,896	0.06%
2022/04/27	3	57.83	1	57.90	57.90	2	27,075	0.01%
2022/04/26	1	59.10	0	0.00	59.20	1	28,268	0.00%
2022/04/25	9	59.82	1	59.40	59.10	8	29,290	0.03%
2022/04/22	1	61.70	0	0.00	62.10	1	30,060	0.00%
2022/04/21	1	62.10	0	0.00	62.10	1	30,703	0.00%
2022/04/20	1	62.10	3	62.10	62.10	-2	31,446	-0.01%
2022/04/19	1.1	62.72	0	0.00	62.40	1.1	32,364	0.00%
2022/04/18	0	0.00	1	62.20	62.30	-1	33,514	0.00%
2022/04/15	5	63.24	8	63.00	62.90	-3	34,592	-0.01%
2022/04/14	4	65.35	0	0.00	65.50	4	35,611	0.01%
2022/04/12	4	65.00	17	65.01	64.80	-13	36,756	-0.04%
2022/04/11	18	66.21	9	66.66	65.50	9	36,704	0.02%
2022/04/08	5	68.50	0	0.00	68.60	5	36,499	0.01%
2022/04/07	9	69.15	8	68.78	68.40	1	36,448	0.00%
2022/04/06	2	70.40	0	0.00	70.40	2	36,319	0.01%
2022/04/01	2	70.65	0	0.00	71.20	2	36,277	0.01%
2022/03/31	3	71.57	1	71.50	71.50	2	36,243	0.01%
2022/03/30	9	72.82	3	73.20	72.20	6	36,175	0.02%
2022/03/29	47	73.51	23.1	73.90	73.90	23.9	35,984	0.07%
2022/03/28	1	69.30	0	0.00	69.80	1	35,529	0.00%
2022/03/25	9	70.86	2	70.70	70.70	7	35,455	0.02%
2022/03/24	0	0.00	2	72.20	72.10	-2	35,367	-0.01%
2022/03/23	2	72.15	3.6	71.98	71.60	-1.6	35,323	0.00%
2022/03/22	67	71.86	49	71.80	71.80	18	35,238	0.05%
2022/03/21	6	72.40	3	72.37	72.30	3	35,157	0.01%
2022/03/18	18	70.96	16	71.73	71.80	2	35,096	0.01%
2022/03/17	2	71.10	2	71.45	71.60	0	34,960	0.00%
2022/03/16	14	68.72	7	69.54	68.50	7	34,790	0.02%
2022/03/15	11	68.75	8	69.45	69.40	3	34,637	0.01%
2022/03/14	5	71.46	5	71.44	71.20	0	34,394	0.00%
2022/03/11	7.1	71.30	7	71.40	71.10	0.1	34,263	0.00%
2022/03/10	9	71.13	8	71.74	71.00	1	34,145	0.00%
2022/03/09	4	69.82	1	70.00	69.90	3	33,836	0.01%
2022/03/08	48.2	69.35	3	70.27	68.60	45.2	33,819	0.13%
2022/03/07	80	72.10	23	71.33	71.30	57	33,300	0.17%
2022/03/04	64	76.29	58	74.74	74.30	6	32,853	0.02%
2022/03/03	37	79.12	40	79.11	78.70	-3	32,178	-0.01%
2022/03/02	83	78.22	77	77.95	78.50	6	31,991	0.02%
2022/03/01	32	79.67	27	79.75	80.10	5	31,546	0.02%
2022/02/25	43	80.77	13.2	80.52	79.00	29.8	30,972	0.10%
2022/02/24	19.1	88.02	28	87.61	85.80	-8.9	29,671	-0.03%
2022/02/23	56.1	89.32	42	88.57	90.30	14.1	29,280	0.05%
2022/02/22	81	88.03	73	87.80	86.90	8	28,803	0.03%
2022/02/21	0	0.00	4	88.95	88.40	-4	27,971	-0.01%
2022/02/18	72	89.80	90.2	89.35	90.30	-18.2	27,695	-0.07%
2022/02/17	31	91.99	21	92.48	92.00	10	27,061	0.04%
2022/02/16	94.2	95.42	96	93.65	91.80	-1.8	26,492	-0.01%
2022/02/15	58.4	97.54	25	97.49	95.30	33.4	25,583	0.13%
2022/02/14	16	97.64	17	98.16	100.00	-1	25,125	0.00%
2022/02/11	21	101.00	28.4	100.93	100.00	-7.4	24,836	-0.03%
2022/02/10	46.2	101.10	56.3	101.08	101.00	-10.1	24,267	-0.04%
2022/02/09	64.1	101.12	91.2	97.02	103.50	-27.1	23,517	-0.12%
2022/02/08	17	94.06	20	93.69	94.80	-3	22,098	-0.01%
2022/02/07	83	93.22	64	92.24	93.40	19	21,517	0.09%
2022/01/26	14	88.81	32.2	89.99	90.00	-18.2	20,715	-0.09%
2022/01/25	19.1	89.14	15	89.12	86.60	4.1	20,009	0.02%
2022/01/24	30	91.84	4	91.70	90.80	26	19,444	0.13%
2022/01/21	37	93.93	41	92.43	91.80	-4	18,561	-0.02%
2022/01/20	137	96.20	130	95.56	96.50	7	17,831	0.04%	大買/大賣/
2022/01/19	50	94.77	82	94.55	95.90	-32	16,595	-0.19%
2022/01/18	185	92.80	179.1	94.45	91.60	5.9	15,243	0.04%	大買/大賣/
2022/01/17	36.1	91.53	34	92.88	94.20	2.1	14,151	0.01%
2022/01/14	14	87.83	6	88.13	88.00	8	13,253	0.06%
2022/01/13	45.1	90.79	20	91.06	88.60	25.1	12,515	0.20%
2022/01/12	70	92.81	75.3	93.34	92.70	-5.3	11,747	-0.05%
2022/01/11	72.1	93.46	78	93.59	92.70	-6	10,845	-0.05%
2022/01/10	53	92.47	96	90.95	94.20	-43	9,689	-0.44%
2022/01/07	90.2	88.35	81.3	88.37	89.10	8.9	8,554	0.10%
2022/01/06	28	84.09	65	84.16	85.20	-37	7,408	-0.50%
2022/01/05	13	84.12	27	82.98	84.10	-14	6,874	-0.20%
2022/01/04	13	79.03	16	78.96	79.40	-3	6,190	-0.05%
2022/01/03	1	78.40	3	78.17	79.00	-2	6,155	-0.03%
2021/12/30	1	76.50	0	0.00	76.70	1	6,102	0.02%
2021/12/28	6	76.85	4	78.10	76.70	2	6,198	0.03%
2021/12/27	0	0.00	1	77.80	77.50	-1	6,224	-0.02%
2021/12/22	7	75.89	0	0.00	75.90	7	6,285	0.11%
2021/12/21	1	75.80	0	0.00	76.00	1	6,286	0.02%
2021/12/20	6	75.93	1	76.50	75.80	5	6,313	0.08%
2021/12/17	6	76.50	0.5	76.50	76.50	5.5	6,360	0.09%
2021/12/16	2	77.75	0	0.00	78.10	2	6,379	0.03%
2021/12/14	7	77.23	1	76.80	76.80	6	6,431	0.09%
2021/12/09	6	79.55	1	78.80	78.50	5	6,350	0.08%
2021/12/08	1	78.80	1	79.00	78.30	0	6,306	0.00%
2021/12/02	16	80.20	21	80.70	79.10	-5	6,285	-0.08%
2021/12/01	6	77.60	7	79.37	79.60	-1	6,132	-0.02%
2021/11/30	1	77.70	3	77.50	77.40	-2	6,133	-0.03%
2021/11/29	5	75.26	6	75.07	75.30	-1	6,152	-0.02%
2021/11/26	12	76.10	7.6	76.30	76.00	4.4	6,160	0.07%
2021/11/25	0	0.00	2	78.35	78.00	-2	6,182	-0.03%
2021/11/24	2	79.55	5	80.10	78.70	-3	6,157	-0.05%
2021/11/23	24	82.08	54	82.78	80.20	-30	6,120	-0.49%
2021/11/22	1	79.70	11.2	80.57	80.40	-10.2	5,966	-0.17%
2021/11/18	10	79.50	11	79.58	79.10	-1	6,018	-0.02%
2021/11/16	11	77.76	0	0.00	77.30	11	6,117	0.18%
2021/11/12	27	78.82	27	80.58	77.00	0	6,765	0.00%
2021/11/11	36	80.33	15	80.76	80.90	21	6,873	0.31%
2021/11/10	1	78.80	54	79.00	80.90	-53	6,888	-0.77%
2021/11/09	0	0.00	5	76.20	75.90	-5	7,171	-0.07%
2021/11/08	2	74.45	1	75.80	76.60	1	7,199	0.01%
2021/11/04	16	76.83	28	77.80	76.50	-12	7,294	-0.16%
2021/11/03	0	0.00	5	76.20	76.10	-5	7,374	-0.07%
2021/11/02	20	74.94	29	77.02	74.80	-9	7,505	-0.12%
2021/11/01	16	76.50	8	75.94	76.80	8	7,560	0.11%
2021/10/29	0	0.00	2	73.70	73.00	-2	7,549	-0.03%
2021/10/28	2	73.30	1	74.00	73.10	1	7,627	0.01%
2021/10/27	5	73.10	0	0.00	72.90	5	7,781	0.06%
2021/10/21	0	0.00	10	72.50	71.80	-10	8,948	-0.11%
2021/10/20	10	72.60	0	0.00	72.60	10	9,167	0.11%
2021/10/19	0	0.00	3	71.63	72.50	-3	9,722	-0.03%
2021/10/15	1	68.40	2	70.10	70.40	-1	9,721	-0.01%
2021/10/13	2	66.90	30	67.00	66.90	-28	9,760	-0.29%
2021/10/08	0	0.00	1	69.40	69.40	-1	9,755	-0.01%
2021/10/07	0	0.00	2	68.95	69.00	-2	9,784	-0.02%
2021/10/06	4	66.25	0	0.00	67.00	4	9,789	0.04%
2021/10/05	0	0.00	2.5	68.76	68.90	-2.5	9,772	-0.03%
2021/10/01	10	68.80	0	0.00	68.10	10	9,712	0.10%
2021/09/30	2	70.60	3	70.37	71.00	-1	9,687	-0.01%
2021/09/29	2	70.10	0	0.00	70.00	2	9,686	0.02%
2021/09/28	0	0.00	4	71.40	71.20	-4	9,674	-0.04%
2021/09/27	21	72.61	21	72.60	72.30	0	9,687	0.00%
2021/09/24	0	0.00	1	72.70	72.40	-1	9,693	-0.01%
2021/09/23	4	69.60	0	0.00	69.60	4	9,649	0.04%
2021/09/22	1	69.80	0	0.00	69.80	1	9,632	0.01%
2021/09/17	1	70.60	4	70.80	71.80	-3	9,625	-0.03%
2021/09/16	6	71.35	6	71.30	71.10	0	9,620	0.00%
2021/09/15	11	72.71	0	0.00	71.80	11	9,620	0.11%
2021/09/14	0	0.00	2	73.50	73.80	-2	9,572	-0.02%
2021/09/13	3	73.17	0	0.00	73.10	3	9,618	0.03%
2021/09/10	2	73.20	3	73.23	73.80	-1	9,745	-0.01%
2021/09/09	3	72.40	0	0.00	72.80	3	9,923	0.03%
2021/09/08	7	72.47	0	0.00	72.00	7	10,010	0.07%
2021/09/07	15	74.15	4	75.08	74.30	11	9,933	0.11%
2021/09/06	1	75.50	0	0.00	74.20	1	9,903	0.01%
2021/09/03	0.6	76.40	2	76.70	76.60	-1.4	9,837	-0.01%
2021/09/02	13	77.15	12	78.80	76.80	1	9,771	0.01%
2021/09/01	0	0.00	13	78.31	78.30	-13	9,711	-0.13%
2021/08/31	45	77.86	4	77.30	77.30	41	9,659	0.42%
2021/08/30	20.1	76.25	18	76.60	76.30	2.1	9,577	0.02%
2021/08/27	0	0.00	2	76.00	76.10	-2	9,578	-0.02%
2021/08/26	15	75.35	12	76.90	75.20	3	9,574	0.03%
2021/08/25	2	76.60	41.2	76.05	76.50	-39.2	9,540	-0.41%
2021/08/24	46	74.00	42.5	74.55	73.90	3.5	9,429	0.04%
2021/08/23	42	74.49	5	75.36	75.70	37	9,357	0.40%
2021/08/20	13	73.75	0	0.00	73.30	13	9,330	0.14%
2021/08/19	14	77.76	4	78.70	74.90	10	9,186	0.11%
2021/08/18	15.5	80.95	5	79.28	81.20	10.5	8,892	0.12%
2021/08/17	26	84.50	17.5	84.38	84.00	8.5	8,497	0.10%
2021/08/16	5	83.00	8	82.80	83.90	-3	8,034	-0.04%
2021/08/13	14	81.81	116	82.57	81.40	-102	7,646	-1.33%	大賣/鉅額交易
2021/08/12	2	75.20	7	74.94	76.00	-5	7,064	-0.07%
2021/08/11	11	74.08	70	74.56	73.90	-59	7,098	-0.83%
2021/08/10	121.2	77.10	274	74.68	74.90	-152.8	7,179	-2.13%	大買/大賣/鉅額交易
2021/08/09	61	78.75	158	78.86	77.40	-97	7,331	-1.32%	大賣/
2021/08/06	64	81.16	53.5	81.96	80.80	10.5	7,261	0.14%
2021/08/05	18	84.39	65	85.02	84.00	-47	7,248	-0.65%
2021/08/04	7	84.10	194	84.04	84.40	-187	7,301	-2.56%	大賣/鉅額交易
2021/08/03	51	83.58	32	84.22	83.50	19	7,288	0.26%
2021/08/02	9	83.56	10	84.05	84.30	-1	7,256	-0.01%
2021/07/30	46	83.09	71	84.38	82.00	-25	7,091	-0.35%
2021/07/29	86	82.12	39	83.31	83.80	47	6,713	0.70%
2021/07/28	92	79.69	6	79.37	79.40	86	6,486	1.33%
2021/07/27	512	82.40	52	81.90	81.70	460	6,537	7.04%	大買/鉅額交易
2021/07/26	106	81.41	49.5	82.17	82.30	56.5	6,339	0.89%	大買/
2021/07/23	6.1	81.43	29	81.01	80.20	-22.9	6,147	-0.37%
2021/07/22	0	0.00	1	75.70	75.20	-1	5,639	-0.02%
2021/07/21	0	0.00	1	73.10	71.20	-1	5,646	-0.02%
2021/07/20	1	73.60	0	0.00	72.10	1	5,685	0.02%
2021/07/19	1.1	75.37	0	0.00	74.80	1.1	5,711	0.02%
2021/07/15	0.1	76.10	0	0.00	76.00	0.1	6,155	0.00%
2021/07/14	4	76.38	1	76.50	75.90	3	6,469	0.05%
2021/07/13	10	78.40	0.8	78.50	77.50	9.2	6,575	0.14%
2021/07/12	0	0.00	3	78.37	78.30	-3	6,607	-0.05%
2021/07/09	4	76.90	2	76.60	76.30	2	6,595	0.03%
2021/07/07	2	77.00	0	0.00	77.00	2	6,822	0.03%
2021/07/06	50	78.74	56	78.05	78.00	-6	6,965	-0.09%
2021/07/01	23	76.81	0	0.00	76.70	23	7,342	0.31%
2021/06/29	10	78.04	1	77.50	77.50	9	7,484	0.12%
2021/06/28	7	79.04	20	78.35	78.20	-13	7,517	-0.17%
2021/06/25	4	80.33	0	0.00	79.60	4	7,529	0.05%
2021/06/22	5	79.16	2	80.30	79.40	3	7,527	0.04%
2021/06/21	1	80.20	9	79.68	79.70	-8	7,593	-0.11%
2021/06/18	16.3	80.20	11	78.52	78.20	5.3	7,613	0.07%
2021/06/17	6	76.40	21	78.66	80.00	-15	7,505	-0.20%
2021/06/16	5	76.90	6	76.60	76.60	-1	7,592	-0.01%
2021/06/15	0.5	76.60	5	77.50	77.50	-4.6	7,667	-0.06%
2021/06/11	1	75.90	12	76.30	76.30	-11	7,731	-0.14%
2021/06/10	1	74.60	2	75.20	75.20	-1	7,783	-0.01%
2021/06/09	56	75.02	20	74.60	74.60	36	7,867	0.46%
2021/06/08	18	76.26	16	77.51	76.10	2	7,877	0.03%
2021/06/07	2	74.70	1	76.60	77.00	1	7,884	0.01%
2021/06/04	15	75.39	7	75.46	75.10	8	7,892	0.10%
2021/06/03	0	0.00	15	77.68	76.50	-15	7,972	-0.19%
2021/06/02	5	75.94	4	76.45	76.30	1	8,151	0.01%
2021/06/01	3	76.80	12	75.77	75.90	-9	8,275	-0.11%
2021/05/31	6	75.27	8	76.20	75.50	-2	8,555	-0.02%
2021/05/28	1	74.00	7	74.63	76.00	-6	9,043	-0.07%
2021/05/27	25	73.08	7	73.20	73.10	18	9,086	0.20%
2021/05/26	13	72.69	15.3	72.90	73.10	-2.3	9,156	-0.03%
2021/05/25	10	70.90	15	71.03	70.80	-5	9,256	-0.05%
2021/05/24	2	70.80	12	68.87	70.90	-10	9,310	-0.11%
2021/05/21	3	69.50	1	69.40	69.30	2	9,384	0.02%
2021/05/20	2	68.30	3	68.93	69.10	-1	9,449	-0.01%
2021/05/19	2	67.15	0	0.00	66.80	2	9,421	0.02%
2021/05/18	3	65.07	4	66.43	68.20	-1	9,433	-0.01%
2021/05/17	9	64.72	14	65.32	64.80	-5	9,396	-0.05%
2021/05/14	5	62.50	8	63.60	61.80	-3	9,156	-0.03%
2021/05/13	7	60.96	103	62.62	61.80	-96	9,102	-1.05%	大賣/
2021/05/12	81	66.16	2.5	66.84	64.20	78.5	9,007	0.87%
2021/05/11	7	72.29	8	72.06	71.20	-1	8,858	-0.01%
2021/05/10	28	76.19	27	75.29	76.30	1	8,857	0.01%
2021/05/07	18	74.39	6	74.22	74.90	12	8,907	0.13%
2021/05/06	2	73.35	2	73.35	72.90	0	9,028	0.00%
2021/05/05	28	72.30	9	72.68	72.00	19	9,040	0.21%
2021/05/04	15	73.75	25	75.70	73.00	-10	9,100	-0.11%
2021/05/03	58	78.66	6	78.32	77.90	52	9,052	0.57%
2021/04/29	1	81.20	37	80.80	80.80	-36	9,174	-0.39%
2021/04/28	29	81.18	1	81.30	81.30	28	9,278	0.30%
2021/04/27	4	81.73	1	81.70	81.70	3	9,791	0.03%
2021/04/26	4	82.38	5	82.62	82.10	-1	9,888	-0.01%
2021/04/23	3	82.87	15	83.13	82.70	-12	9,983	-0.12%
2021/04/22	17	84.01	6	83.35	82.30	11	10,015	0.11%
2021/04/21	9	84.37	20	85.81	83.40	-11	9,934	-0.11%
2021/04/20	62	85.95	46	85.98	86.00	16	9,803	0.16%
2021/04/19	19	83.99	9	83.81	84.00	10	9,789	0.10%
2021/04/16	1	81.90	3	82.53	81.90	-2	9,788	-0.02%
2021/04/15	7	82.06	0	0.00	82.20	7	9,946	0.07%
2021/04/14	10	82.28	2	81.20	81.20	8	10,053	0.08%
2021/04/13	10	82.07	2	81.80	81.60	8	10,045	0.08%
2021/04/12	3	82.50	12.8	83.11	82.30	-9.8	10,087	-0.10%
2021/04/09	3	84.40	12	84.36	83.60	-9	10,053	-0.09%
2021/04/08	0	0.00	3	83.20	82.90	-3	9,934	-0.03%
2021/04/07	2	82.75	1	82.60	82.70	1	9,982	0.01%
2021/04/06	6	82.92	0	0.00	82.90	6	10,037	0.06%
2021/04/01	13	81.58	0	0.00	81.70	13	10,090	0.13%
2021/03/31	3	82.20	0	0.00	82.10	3	10,134	0.03%
2021/03/30	0	0.00	1	83.20	83.00	-1	10,210	-0.01%
2021/03/29	6.7	84.15	8	83.73	83.50	-1.3	10,311	-0.01%
2021/03/26	1	83.80	3	84.30	84.30	-2	10,426	-0.02%
2021/03/25	3	83.20	17.1	83.09	83.00	-14.1	10,576	-0.13%
2021/03/24	1	82.90	1	83.10	83.10	0	10,717	0.00%
2021/03/23	31	84.57	8.5	85.13	84.10	22.5	10,757	0.21%
2021/03/22	2	83.45	29.5	83.85	84.50	-27.5	10,753	-0.26%
2021/03/19	5.9	83.91	1	83.70	83.70	4.9	10,853	0.04%
2021/03/18	3.8	85.80	13	85.82	85.70	-9.3	10,791	-0.09%
2021/03/17	5.5	85.53	13	85.55	84.80	-7.5	10,871	-0.07%
2021/03/16	8	84.84	4	84.90	85.00	4	10,968	0.04%
2021/03/15	6	85.05	7	84.77	84.70	-1	11,109	-0.01%
2021/03/12	0	0.00	3	83.70	83.70	-3	11,217	-0.03%
2021/03/11	0	0.00	2	83.15	83.80	-2	11,408	-0.02%
2021/03/10	4.1	82.87	3	82.53	82.50	1.1	11,617	0.01%
2021/03/09	2.2	82.24	1.1	82.31	82.30	1.1	11,808	0.01%
2021/03/08	7	84.51	2	83.10	83.10	5	11,923	0.04%
2021/03/05	7.3	86.55	1	86.00	86.00	6.3	11,813	0.05%
2021/03/04	3	88.30	7	88.56	88.00	-4	11,800	-0.03%
2021/03/03	32.1	87.85	47	87.71	86.90	-15	11,497	-0.13%
2021/03/02	6	86.12	4.1	86.19	84.70	1.9	10,728	0.02%
2021/02/26	2	85.00	0	0.00	85.80	2	10,785	0.02%
2021/02/25	4	85.83	4	87.13	86.10	0	10,882	0.00%
2021/02/24	0	0.00	3	85.57	85.50	-3	10,861	-0.03%
2021/02/23	3	85.80	3.5	85.29	85.50	-0.5	10,941	0.00%
2021/02/22	1	85.00	12	85.88	85.20	-11	11,050	-0.10%
2021/02/19	2	84.30	14	84.79	84.00	-12	11,093	-0.11%
2021/02/18	4	84.10	1	83.80	83.80	3	11,244	0.03%
2021/02/17	0	0.00	3	82.60	84.20	-3	11,427	-0.03%
2021/02/05	0.5	80.95	0.5	81.20	80.60	0	11,468	0.00%
2021/02/04	0.2	80.51	1	80.50	80.00	-0.8	11,811	-0.01%
2021/02/03	1	80.70	8	80.70	80.40	-7	12,214	-0.06%
2021/02/02	4	81.00	3	81.57	81.20	1	12,580	0.01%
2021/02/01	2	80.55	3	80.90	80.80	-1	12,892	-0.01%
2021/01/29	1	83.10	0	0.00	82.50	1	13,188	0.01%
2021/01/28	13.2	82.42	0.4	83.30	83.10	12.8	13,491	0.09%
2021/01/27	14.2	83.61	1	83.40	84.90	13.2	13,657	0.10%
2021/01/26	13	84.43	5	85.00	83.80	8	14,290	0.06%
2021/01/25	29.2	86.21	1	86.50	86.20	28.2	14,724	0.19%
2021/01/22	0	0.00	27	87.44	88.30	-27	15,040	-0.18%
2021/01/21	13	86.26	9.1	86.44	85.20	3.9	14,644	0.03%
2021/01/20	28	86.40	15	86.93	85.00	13	14,981	0.09%
2021/01/19	2	83.85	5	83.66	84.00	-3	12,243	-0.02%
2021/01/18	5	81.96	9.4	81.87	82.30	-4.4	12,257	-0.04%
2021/01/15	7.7	81.19	1.5	80.77	79.90	6.2	12,353	0.05%
2021/01/14	21	82.42	2	82.00	82.30	19	13,122	0.14%
2021/01/13	11	80.60	8	80.75	80.50	3	14,496	0.02%
2021/01/12	11.2	78.46	12.5	79.50	77.40	-1.3	15,443	-0.01%
2021/01/11	6.3	83.46	5	84.26	82.80	1.3	13,101	0.01%
2021/01/08	7	85.01	2.3	84.04	84.50	4.7	15,124	0.03%