富采 (3714)-凱基-豐中券商分點個股進出

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
40.40
漲跌
▼0.90
漲幅
-2.18%
成交量
12,491張
產業
上市光電類股
583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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	4	41.44	2	40.75	40.40	2	3,349	0.06%
2024/12/19	10	41.00	0	0.00	41.30	10	3,358	0.30%
2024/12/13	0	0.00	10	42.78	42.30	-10	3,513	-0.28%
2024/12/10	1	44.55	0	0.00	44.55	1	3,478	0.03%
2024/12/05	1	47.40	6	47.01	47.40	-5	3,558	-0.14%
2024/12/04	9	46.74	10	46.77	46.75	-1	3,543	-0.03%
2024/12/03	4	47.38	6	47.30	47.05	-2	3,558	-0.06%
2024/11/28	1	44.50	1	44.45	44.50	0	3,523	0.00%
2024/11/25	1	46.30	2	46.50	45.85	-1	3,499	-0.03%
2024/11/22	0	0.00	1	46.55	46.10	-1	3,494	-0.03%
2024/11/15	6	44.66	5	44.75	45.00	1	3,393	0.03%
2024/11/11	1	45.50	1.5	45.97	45.40	-0.5	3,370	-0.01%
2024/11/08	1	49.00	0	0.00	47.10	1	3,320	0.03%
2024/11/07	0	0.00	2	47.88	48.05	-2	3,242	-0.06%
2024/11/05	3.9	48.41	8	48.88	47.90	-4.2	3,177	-0.13%
2024/11/04	4.3	47.81	7	47.73	47.40	-2.8	3,119	-0.09%
2024/11/01	0	0.00	3	46.48	47.05	-3	3,161	-0.09%
2024/10/29	0	46.80	0	0.00	46.50	0	3,151	0.00%
2024/10/28	0.2	47.65	0	0.00	47.75	0.2	3,118	0.00%
2024/10/25	0.3	47.70	0	0.00	47.15	0.3	3,100	0.01%
2024/10/24	0	0.00	1	47.35	47.25	-1	3,088	-0.03%
2024/10/23	0	0.00	5	48.20	47.60	-5	3,052	-0.16%
2024/10/22	2	47.88	3	47.85	48.00	-1	3,033	-0.03%
2024/10/21	10	47.65	45	48.14	48.35	-35	3,044	-1.15%
2024/10/18	3	47.15	1	47.60	47.35	2	3,006	0.07%
2024/10/17	7	47.01	4	47.10	46.65	3	2,910	0.10%
2024/10/16	1	46.80	4	45.84	47.00	-3	2,763	-0.11%
2024/10/11	0	0.00	1	45.75	44.75	-1	2,654	-0.04%
2024/10/09	11	44.05	0.6	44.45	44.00	10.4	2,639	0.39%
2024/10/07	1	46.20	10	46.55	46.55	-9	2,618	-0.34%
2024/10/04	12.4	45.92	3	46.52	46.10	9.4	2,614	0.36%
2024/10/01	1	45.65	1	45.90	45.90	0	2,663	0.00%
2024/09/30	2.1	45.66	0	0.00	45.40	2.1	2,686	0.08%
2024/09/27	1	45.85	21	45.65	45.50	-20	2,681	-0.75%
2024/09/26	81.2	45.11	10.1	45.50	45.05	71.1	2,676	2.65%
2024/09/25	2.1	47.27	2	46.65	46.80	0.1	2,611	0.00%
2024/09/23	5	46.53	81	46.47	46.10	-76	2,397	-3.17%
2024/09/20	2	44.20	0	0.00	45.15	2	2,219	0.09%
2024/09/19	10	42.80	0	0.00	43.40	10	2,130	0.47%
2024/09/18	12	43.83	2	43.80	43.20	10	2,129	0.47%
2024/09/16	4	42.61	14	42.71	43.30	-10	2,128	-0.47%
2024/09/11	0	40.05	0	0.00	40.00	0	2,100	0.00%
2024/09/10	2.1	41.52	2	41.05	40.50	0.1	2,112	0.00%
2024/09/09	0.1	40.25	0	0.00	40.90	0.1	2,110	0.00%
2024/09/06	16	40.79	4	40.63	41.20	12	2,095	0.57%
2024/09/04	0.1	39.25	0	0.00	38.95	0.1	2,044	0.00%
2024/09/03	0	40.70	0	0.00	40.70	0	2,076	0.00%
2024/09/02	0	41.70	2	41.70	41.25	-2	2,113	-0.09%
2024/08/30	9	41.25	12	41.51	42.10	-3	2,166	-0.14%
2024/08/29	0	0.00	1	40.70	40.45	-1	2,151	-0.05%
2024/08/28	1	40.40	0	0.00	40.20	1	2,175	0.05%
2024/08/23	0	39.50	0	0.00	39.60	0	2,401	0.00%
2024/08/22	0	0.00	0.3	40.00	40.00	-0.3	2,625	-0.01%
2024/08/21	0	40.05	0	0.00	39.95	0	2,655	0.00%
2024/08/15	0	39.75	0	0.00	39.50	0	2,832	0.00%
2024/08/12	2.1	38.91	0	0.00	38.75	2.1	2,953	0.07%
2024/08/09	1	39.80	1	40.25	39.55	0	2,953	0.00%
2024/08/07	1	39.35	0	0.00	39.35	1	2,957	0.03%
2024/08/06	5	38.50	1	38.35	38.15	4	2,983	0.13%
2024/08/01	0	0.00	1	42.00	41.95	-1	2,951	-0.03%
2024/07/31	1	41.10	0	0.00	41.00	1	3,002	0.03%
2024/07/30	0.2	40.65	0	0.00	41.10	0.2	3,033	0.01%
2024/07/29	0.2	41.70	0	0.00	41.00	0.2	3,055	0.00%
2024/07/23	1	41.50	0	0.00	41.65	1	3,154	0.03%
2024/07/22	3.1	41.51	0	0.00	41.25	3.1	3,235	0.10%
2024/07/19	13.1	43.85	0	0.00	43.20	13.1	3,199	0.41%
2024/07/18	5	44.75	1	44.80	45.60	4	3,134	0.13%
2024/07/17	0	0.00	0	45.40	45.35	0	3,112	0.00%
2024/07/12	0	0.00	12	46.05	46.05	-12	3,126	-0.38%
2024/07/10	0	0.00	2	45.25	44.95	-2	3,110	-0.06%
2024/07/09	0	45.40	6	45.10	45.10	-6	3,109	-0.19%
2024/07/08	0	0.00	3	45.75	46.20	-3	3,106	-0.10%
2024/07/05	0	0.00	1	46.30	46.30	-1	3,148	-0.03%
2024/07/04	4	44.81	0	0.00	44.95	4	3,091	0.13%
2024/07/03	2	43.45	0	0.00	43.60	2	3,059	0.07%
2024/07/01	5.1	43.25	10	43.30	43.00	-4.9	3,041	-0.16%
2024/06/28	0	0.00	3	43.38	43.45	-3	3,027	-0.10%
2024/06/27	10	43.20	0	0.00	43.10	10	3,036	0.33%
2024/06/26	8	43.69	0.4	43.70	43.75	7.6	3,039	0.25%
2024/06/25	0	44.15	0	0.00	43.85	0	3,023	0.00%
2024/06/24	0	44.75	0	0.00	44.15	0	3,017	0.00%
2024/06/20	1	45.00	0	0.00	45.20	1	3,045	0.03%
2024/06/19	0	44.90	0	0.00	44.70	0	3,048	0.00%
2024/06/18	0	45.30	0	0.00	45.50	0	3,035	0.00%
2024/06/17	0	45.10	0	0.00	45.25	0	3,042	0.00%
2024/06/11	0.1	44.20	15	44.26	43.70	-14.9	3,054	-0.49%
2024/06/07	15	44.12	3	44.42	44.95	12	3,040	0.39%
2024/06/06	2.1	43.74	0	0.00	43.05	2.1	3,003	0.07%
2024/06/05	0.1	44.00	31	43.61	43.60	-30.9	2,978	-1.04%
2024/06/04	0.1	44.75	0	0.00	44.30	0.1	2,975	0.00%
2024/06/03	1	45.79	0	0.00	44.90	1	3,000	0.03%
2024/05/31	2	45.73	0	0.00	45.70	2	3,005	0.07%
2024/05/30	0	45.25	0	0.00	45.10	0	3,014	0.00%
2024/05/29	2	47.85	0	0.00	47.00	2	2,972	0.07%
2024/05/28	31	47.81	3	47.65	48.40	28	2,912	0.96%
2024/05/27	0	44.15	0.2	44.50	44.35	-0.2	2,712	-0.01%
2024/05/24	3	45.52	3	44.60	44.50	0	2,709	0.00%
2024/05/23	0	0.00	1	45.70	45.65	-1	2,674	-0.04%
2024/05/22	0	0.00	28.5	45.34	46.10	-28.5	2,652	-1.07%
2024/05/21	9	45.47	2.5	45.14	45.80	6.5	2,623	0.25%
2024/05/20	6	44.70	0	0.00	45.10	6	2,577	0.23%
2024/05/17	0	44.00	1	44.00	43.80	-1	2,518	-0.04%
2024/05/16	12	43.94	1	44.35	44.35	11	2,553	0.43%
2024/05/15	0	0.00	2	43.30	43.00	-2	2,494	-0.08%
2024/05/14	2	42.80	2	43.23	42.80	0	2,512	0.00%
2024/05/13	1.4	42.65	3	43.15	42.85	-1.6	2,509	-0.06%
2024/05/10	5	42.69	1	42.75	43.00	4	2,501	0.16%
2024/05/09	0	43.35	0	0.00	43.45	0	2,468	0.00%
2024/05/08	1	43.10	1	43.40	43.65	0	2,458	0.00%
2024/05/07	0.6	43.25	0	0.00	43.45	0.6	2,434	0.02%
2024/05/06	0	0.00	2	43.40	43.30	-2	2,390	-0.08%
2024/05/03	2	42.57	0	0.00	42.60	2	2,330	0.09%
2024/05/02	0	0.00	6.5	42.97	43.20	-6.5	2,301	-0.28%
2024/04/30	2	42.63	1	42.70	42.85	1	2,285	0.05%
2024/04/26	3	41.43	23	41.76	41.15	-20	2,234	-0.90%
2024/04/25	0	0.00	1	40.15	40.40	-1	2,153	-0.05%
2024/04/24	0.1	39.98	5	40.30	40.30	-4.9	2,143	-0.23%
2024/04/23	0.1	39.85	0	0.00	39.80	0.1	2,166	0.01%
2024/04/19	2.1	38.84	1	38.70	38.55	1.1	2,174	0.05%
2024/04/17	0	39.20	0	0.00	39.40	0	2,144	0.00%
2024/04/16	5	39.61	1	38.95	38.85	4	2,150	0.19%
2024/04/15	2	40.10	5	40.45	40.20	-3	2,150	-0.14%
2024/04/12	4	40.10	0	0.00	40.10	4	2,277	0.18%
2024/04/11	3.5	40.29	2	40.68	40.60	1.5	2,264	0.07%
2024/04/10	1.5	39.85	1	39.90	39.90	0.5	2,195	0.02%
2024/04/08	0	38.75	0	0.00	38.55	0	2,167	0.00%
2024/04/03	0	38.65	0	0.00	38.60	0	2,164	0.00%
2024/04/02	0	39.10	0	0.00	39.05	0	2,178	0.00%
2024/04/01	0.1	39.25	1	38.60	39.50	-0.9	2,199	-0.04%
2024/03/29	0.1	38.95	0	0.00	38.30	0.1	2,202	0.00%
2024/03/28	1.5	38.76	0	0.00	38.65	1.5	2,226	0.07%
2024/03/27	0.1	39.10	0	0.00	39.00	0.1	2,225	0.00%
2024/03/26	2	39.00	0	0.00	38.60	2	2,198	0.09%
2024/03/25	1.1	39.83	1	40.55	39.80	0.1	2,143	0.00%
2024/03/22	1.7	40.11	0	0.00	40.05	1.7	2,130	0.08%
2024/03/21	3.5	40.25	0	0.00	40.25	3.5	2,121	0.16%
2024/03/20	2.1	39.81	0	0.00	39.90	2.1	2,123	0.10%
2024/03/19	0.1	40.07	0	0.00	39.90	0.1	2,111	0.00%
2024/03/18	0.2	40.09	0	0.00	40.00	0.2	2,096	0.01%
2024/03/15	1	39.42	0	0.00	39.65	1	2,075	0.05%
2024/03/14	2	39.93	0	0.00	39.90	2	2,045	0.10%
2024/03/13	2	40.56	0	0.00	40.20	2	2,022	0.10%
2024/03/11	0	40.75	1	40.60	40.70	-1	1,992	-0.05%
2024/03/08	4	40.23	1	40.10	40.15	3	1,979	0.15%
2024/03/07	2	41.13	2	41.35	40.95	0	1,919	0.00%
2024/03/06	1	41.90	0	0.00	41.95	1	1,868	0.06%
2024/03/05	0	41.47	0	0.00	42.35	0	1,845	0.00%
2024/03/04	2.1	41.48	0	0.00	41.50	2.1	1,815	0.11%
2024/03/01	2	42.55	2	42.18	42.00	0	1,773	0.00%
2024/02/27	0	43.55	0	0.00	43.00	0	1,707	0.00%
2024/02/26	0	43.85	0	0.00	43.45	0	1,700	0.00%
2024/02/23	0	44.50	10	44.50	44.30	-10	1,672	-0.60%
2024/02/21	0	44.65	0	0.00	44.65	0	1,669	0.00%
2024/02/20	0	44.65	0	0.00	44.75	0	1,667	0.00%
2024/02/16	1	43.36	3	43.35	43.70	-2	1,655	-0.12%
2024/02/05	0	42.10	0	0.00	41.95	0	1,596	0.00%
2024/02/01	1	42.15	0	0.00	42.30	1	1,582	0.06%
2024/01/30	1	42.50	0	0.00	42.00	1	1,569	0.07%
2024/01/29	0	42.85	0	0.00	42.60	0	1,565	0.00%
2024/01/26	0	43.30	0	0.00	42.95	0	1,570	0.00%
2024/01/25	1	43.40	1	43.80	43.40	0	1,583	0.00%
2024/01/24	0	43.80	0	0.00	43.75	0	1,637	0.00%
2024/01/22	0.1	42.05	3	41.60	42.60	-2.9	1,614	-0.18%
2024/01/15	0.1	45.05	0	0.00	44.60	0.1	1,477	0.01%
2024/01/12	0.1	45.00	0	0.00	44.35	0.1	1,491	0.01%
2024/01/11	0	0.00	1	45.00	45.05	-1	1,498	-0.07%
2024/01/10	0.1	45.15	0	0.00	44.50	0.1	1,561	0.00%
2024/01/09	0	45.91	0.5	45.70	45.25	-0.5	1,551	-0.03%
2024/01/08	15.5	47.22	0	0.00	46.60	15.5	1,523	1.02%
2024/01/04	0	45.00	0	0.00	44.70	0	1,385	0.00%
2024/01/03	0	45.50	0	0.00	45.05	0	1,395	0.00%
2024/01/02	1	46.40	1	46.50	46.35	0	1,371	0.00%
2023/12/29	0	46.30	0	0.00	46.30	0	1,373	0.00%
2023/12/28	0	45.90	1	46.15	46.15	-1	1,391	-0.07%
2023/12/27	0	46.50	0	0.00	46.25	0	1,379	0.00%
2023/12/26	0	0.00	1	45.85	46.10	-1	1,356	-0.07%
2023/12/22	0	0.00	1	44.00	44.00	-1	1,290	-0.08%
2023/12/19	1	43.85	1	43.40	43.40	0	1,278	0.00%
2023/12/18	0	45.30	5	45.35	44.65	-5	1,273	-0.39%
2023/12/14	0	0.00	0.7	44.95	45.20	-0.7	1,257	-0.05%
2023/12/13	1	44.50	0	0.00	44.70	1	1,247	0.08%
2023/12/12	1	44.11	0	0.00	44.25	1	1,256	0.08%
2023/12/11	0	44.60	0	0.00	44.20	0	1,270	0.00%
2023/12/07	2	44.65	1	44.25	44.25	1	1,277	0.08%
2023/12/06	0	45.20	1	44.90	44.95	-1	1,274	-0.08%
2023/12/05	0	45.45	0	0.00	45.15	0	1,270	0.00%
2023/12/01	1	45.56	1	46.25	45.50	0	1,285	0.00%
2023/11/30	0	0.00	4	46.05	45.85	-4	1,280	-0.31%
2023/11/27	0	45.48	0	0.00	44.90	0	1,281	0.00%
2023/11/22	8	44.92	0	0.00	45.15	8	1,267	0.63%
2023/11/21	0	45.00	0	0.00	45.05	0	1,267	0.00%
2023/11/16	0	44.45	0	0.00	44.60	0	1,246	0.00%
2023/11/10	0	43.00	0	0.00	42.65	0	1,257	0.00%
2023/11/09	0	43.45	0	0.00	43.15	0	1,263	0.00%
2023/11/07	0	43.45	0	0.00	43.20	0	1,324	0.00%
2023/11/06	0	43.40	0	0.00	43.65	0	1,361	0.00%
2023/11/01	5	44.25	0	0.00	42.25	5	1,415	0.35%
2023/10/27	0.1	41.95	0	0.00	41.65	0.1	1,575	0.00%
2023/10/26	0	42.15	0	0.00	41.70	0	1,598	0.00%
2023/10/23	9.1	42.13	0	0.00	41.65	9.1	1,633	0.56%
2023/10/20	0	41.80	0	0.00	41.90	0	1,639	0.00%
2023/10/19	9	42.69	0	0.00	42.35	9	1,649	0.55%
2023/10/18	6	42.90	0	0.00	43.40	6	1,650	0.36%
2023/10/16	3	43.15	2	43.00	43.00	1	1,599	0.06%
2023/10/13	0	43.40	2	43.35	43.45	-2	1,616	-0.12%
2023/10/11	0	43.65	0	0.00	43.65	0	1,645	0.00%
2023/10/06	0	43.85	0	0.00	43.70	0	1,664	0.00%
2023/10/04	0	42.95	0	0.00	42.85	0	1,694	0.00%
2023/10/03	0	44.20	0	0.00	43.85	0	1,690	0.00%
2023/10/02	0.1	44.00	0	0.00	44.15	0.1	1,720	0.00%
2023/09/27	0.1	44.30	0	0.00	44.20	0.1	1,773	0.00%
2023/09/26	0	44.40	0	0.00	44.40	0	1,788	0.00%
2023/09/25	0	44.80	0	0.00	44.90	0	1,794	0.00%
2023/09/22	1	45.00	1	45.00	45.00	0	1,800	0.00%
2023/09/21	0	44.65	0	0.00	44.60	0	1,810	0.00%
2023/09/20	0	45.75	0	0.00	45.70	0	1,807	0.00%
2023/09/19	0	46.00	0	0.00	45.80	0	1,845	0.00%
2023/09/18	0	0.00	1	46.65	46.60	-1	1,858	-0.05%
2023/09/15	0	46.40	1	46.30	46.40	-1	1,901	-0.05%
2023/09/12	0	0.00	1	46.09	46.10	-1	2,056	-0.05%
2023/09/11	1	45.30	0	0.00	45.30	1	2,084	0.05%
2023/09/08	1	45.65	0	0.00	45.45	1	2,196	0.05%
2023/09/07	1	45.85	0	0.00	45.80	1	2,241	0.05%
2023/09/06	0	46.30	0	0.00	46.30	0	2,261	0.00%
2023/09/04	0	45.95	0	0.00	45.95	0	2,294	0.00%
2023/09/01	1	46.75	0	0.00	46.70	1	2,337	0.04%
2023/08/31	0	45.75	0	0.00	45.45	0	2,350	0.00%
2023/08/28	0	44.60	0	0.00	44.60	0	2,465	0.00%
2023/08/25	0	44.90	0	0.00	44.85	0	2,498	0.00%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/21	2.1	45.02	0.4	44.70	44.65	1.7	2,670	0.06%
2023/08/18	0.1	45.05	0	0.00	45.00	0.1	2,675	0.00%
2023/08/17	1	44.90	0	0.00	45.30	1	2,681	0.04%
2023/08/16	0.1	44.80	0	0.00	44.70	0.1	2,684	0.00%
2023/08/15	1	45.30	0	0.00	45.20	1	2,670	0.04%
2023/08/11	0.1	46.80	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	1	47.06	6	47.09	46.85	-5	2,652	-0.19%
2023/08/09	4	47.93	0	0.00	48.00	4	2,636	0.15%
2023/08/08	2	48.42	0	0.00	48.10	2	2,635	0.08%
2023/08/07	1	48.71	0	0.00	49.20	1	2,614	0.04%
2023/08/04	0	49.80	0	0.00	49.80	0	2,602	0.00%
2023/08/02	1	51.50	2	50.75	50.80	-1	2,582	-0.04%
2023/08/01	7	52.27	9	52.23	51.60	-2	2,620	-0.08%
2023/07/31	5	50.00	0	0.00	49.45	5	2,515	0.20%
2023/07/28	0	49.55	0	0.00	49.55	0	2,500	0.00%
2023/07/27	30	49.80	2	50.00	49.95	28	2,504	1.12%
2023/07/24	0	48.45	0	0.00	48.45	0	2,521	0.00%
2023/07/21	0	49.15	0	0.00	49.15	0	2,528	0.00%
2023/07/19	0	49.25	6	49.23	49.10	-6	2,594	-0.23%
2023/07/18	0	49.80	2	49.65	49.50	-2	2,641	-0.08%
2023/07/17	9	50.09	1	50.50	50.50	8	2,696	0.30%
2023/07/14	1	49.00	0	0.00	48.90	1	2,714	0.04%
2023/07/13	2	49.03	0	0.00	48.80	2	2,804	0.07%
2023/07/12	1	49.44	0	0.00	49.05	1	2,810	0.04%
2023/07/11	1	49.50	0	0.00	49.40	1	2,870	0.04%
2023/07/10	0	49.50	0	0.00	49.00	0	2,904	0.00%
2023/07/07	2	49.55	0	0.00	49.45	2	2,932	0.07%
2023/07/06	0	50.90	0	0.00	50.30	0	2,992	0.00%
2023/07/05	0	0.00	6	51.20	51.10	-6	2,980	-0.20%
2023/07/04	0	51.40	0	0.00	51.40	0	2,987	0.00%
2023/07/03	0	51.60	0	0.00	51.60	0	3,013	0.00%
2023/06/30	0	51.10	0	0.00	52.00	0	3,065	0.00%
2023/06/29	6	51.60	0	0.00	51.40	6	3,105	0.19%
2023/06/28	0	51.40	0	0.00	51.20	0	3,222	0.00%
2023/06/27	1	52.00	5	51.66	51.50	-4	3,327	-0.12%
2023/06/21	0	0.00	1	53.50	53.10	-1	4,167	-0.02%
2023/06/19	1	53.40	1	54.00	53.80	0	4,263	0.00%
2023/06/16	0	51.90	3.3	52.45	52.20	-3.2	4,183	-0.08%
2023/06/15	1	51.80	1	51.70	51.70	0	4,154	0.00%
2023/06/14	5	53.36	5.5	52.72	52.40	-0.5	4,132	-0.01%
2023/06/13	1	53.00	0	0.00	53.00	1	4,031	0.02%
2023/06/12	0	51.80	2	52.00	51.90	-2	4,001	-0.05%
2023/06/08	0	0.00	1	53.00	52.40	-1	3,997	-0.03%
2023/06/07	0	0.00	11	53.10	53.00	-11	4,021	-0.27%
2023/06/06	2	52.70	0	0.00	52.70	2	4,001	0.05%
2023/06/05	0	0.00	1	53.00	52.60	-1	4,025	-0.02%
2023/05/30	17	52.02	6.3	51.54	51.70	10.7	4,221	0.25%
2023/05/29	0	0.00	0.1	50.00	49.90	-0.1	4,183	0.00%
2023/05/22	0	0.00	1	49.30	49.40	-1	4,259	-0.02%
2023/05/17	0	48.10	0	0.00	48.35	0	4,271	0.00%
2023/05/15	0	46.70	0	0.00	46.55	0	4,249	0.00%
2023/05/12	0	47.25	0	0.00	47.05	0	4,265	0.00%
2023/05/11	3	47.35	0	0.00	46.65	3	4,283	0.07%
2023/05/08	0	47.75	2	48.30	47.60	-2	4,328	-0.05%
2023/05/05	2	49.38	0	0.00	49.05	2	4,276	0.05%
2023/05/02	1	50.10	0	0.00	50.10	1	4,478	0.02%
2023/04/28	1	50.00	0	0.00	49.90	1	4,512	0.02%
2023/04/27	1	49.20	1	49.55	49.35	0	4,492	0.00%
2023/04/26	0	0.00	1	49.40	49.50	-1	4,494	-0.02%
2023/04/25	6	50.83	0	0.00	49.70	6	4,496	0.13%
2023/04/21	0.1	51.50	0	0.00	51.00	0.1	4,586	0.00%
2023/04/20	1.1	52.12	9	52.48	52.30	-8	4,709	-0.17%
2023/04/19	4.3	53.98	0	0.00	53.60	4.3	4,712	0.09%
2023/04/18	34	53.88	1	54.50	53.90	33	4,725	0.70%
2023/04/17	0	0.00	1	53.80	53.90	-1	4,702	-0.02%
2023/04/14	0.4	53.55	2	54.10	53.80	-1.6	4,682	-0.03%
2023/04/13	1	53.80	0	0.00	53.00	1	4,615	0.02%
2023/04/11	3	54.03	0	0.00	54.20	3	4,542	0.07%
2023/04/10	0.1	52.10	1	52.30	52.20	-0.9	4,466	-0.02%
2023/04/07	3	52.67	2.7	52.44	52.40	0.3	4,439	0.01%
2023/04/06	1	52.50	0.5	52.50	52.30	0.5	4,413	0.01%
2023/03/31	0	0.00	0.3	53.50	53.20	-0.3	4,374	-0.01%
2023/03/30	0	0.00	1	53.40	53.10	-1	4,330	-0.02%
2023/03/29	9	54.08	0	0.00	53.10	9	4,316	0.21%
2023/03/28	9.3	53.72	1.2	53.27	53.30	8.1	4,231	0.19%
2023/03/27	6.2	55.53	62.1	55.46	54.00	-56	4,160	-1.35%
2023/03/24	2.4	54.56	6	54.87	55.70	-3.7	3,841	-0.10%
2023/03/22	1	51.00	1	51.20	51.00	0	3,377	0.00%
2023/03/21	0	0.00	2	49.60	49.25	-2	3,369	-0.06%
2023/03/10	1	49.00	0	0.00	48.50	1	3,450	0.03%
2023/03/08	0	50.50	5	51.10	51.10	-5	3,450	-0.14%
2023/03/07	30	50.10	1.8	50.31	50.50	28.2	3,408	0.83%
2023/03/06	0	0.00	1	49.30	50.10	-1	3,385	-0.03%
2023/03/03	2	46.66	4	48.06	48.65	-2	3,309	-0.06%
2023/03/02	3.2	46.12	0	0.00	46.45	3.2	3,204	0.10%
2023/03/01	1	47.25	0	0.00	47.15	1	3,136	0.03%
2023/02/24	1	49.20	0	0.00	49.15	1	3,040	0.03%
2023/02/16	0	0.00	1	49.40	49.40	-1	3,203	-0.03%
2023/02/15	0	48.60	0	0.00	48.35	0	3,309	0.00%
2023/02/14	1	49.05	0	0.00	48.70	1	3,360	0.03%
2023/02/13	0	48.80	2	48.65	48.60	-2	3,486	-0.06%
2023/02/10	1	49.00	1	48.75	48.60	0	3,575	0.00%
2023/02/09	2	49.55	0	0.00	49.50	2	3,584	0.06%
2023/02/08	0	0.00	5	50.32	50.30	-5	3,610	-0.14%
2023/02/07	1	49.75	0	0.00	50.40	1	3,610	0.03%
2023/02/02	0	0.00	3	51.20	51.00	-3	3,538	-0.08%
2023/02/01	2	50.80	5	51.06	51.20	-3	3,466	-0.09%
2023/01/31	0	0.00	1	49.95	50.00	-1	3,418	-0.03%
2023/01/30	6	49.33	0	0.00	49.15	6	3,377	0.18%
2023/01/16	1.1	48.51	0	0.00	48.75	1.1	3,342	0.03%
2023/01/13	1	49.30	0	0.00	48.85	1	3,331	0.03%
2023/01/12	1	49.40	2	49.50	49.30	-1	3,357	-0.03%
2023/01/11	1	50.00	6	50.13	50.20	-5	3,330	-0.15%
2023/01/10	2	49.65	2.4	49.99	50.10	-0.4	3,233	-0.01%
2023/01/09	0	0.00	1	48.25	48.35	-1	3,069	-0.03%
2023/01/06	0	0.00	10	46.30	46.25	-10	3,021	-0.33%
2023/01/05	0	0.00	2	47.80	48.05	-2	3,003	-0.07%
2023/01/04	7	46.20	0	0.00	46.60	7	2,941	0.24%
2022/12/30	1	45.10	0	0.00	44.75	1	2,972	0.03%
2022/12/28	0	0.00	1	45.60	45.60	-1	3,008	-0.03%
2022/12/27	1	46.65	0	0.00	46.60	1	3,005	0.03%
2022/12/21	1	47.70	1	47.00	47.00	0	3,128	0.00%
2022/12/20	0	0.00	1	48.00	46.75	-1	3,162	-0.03%
2022/12/19	1	47.65	2	48.30	48.45	-1	3,271	-0.03%
2022/12/16	0	0.00	1.1	48.58	48.70	-1.1	3,311	-0.03%
2022/12/15	0.5	49.10	0.3	49.30	48.85	0.2	3,281	0.01%
2022/12/14	3.8	48.88	2	48.85	49.20	1.8	3,271	0.06%
2022/12/13	1	48.15	2	47.68	48.25	-1	3,195	-0.03%
2022/12/09	1	46.60	1	46.50	46.45	0	3,163	0.00%
2022/12/08	0	0.00	1	46.85	46.60	-1	3,139	-0.03%
2022/12/06	2	47.00	1	47.95	47.10	1	3,142	0.03%
2022/12/05	5	48.25	10	48.20	48.25	-5	3,117	-0.16%
2022/12/02	5	47.57	0	0.00	47.70	5	3,101	0.16%
2022/12/01	0	0.00	4	47.40	47.30	-4	3,097	-0.13%
2022/11/30	1	46.35	1	47.00	47.00	0	3,108	0.00%
2022/11/29	2	45.68	0	0.00	45.90	2	3,088	0.06%
2022/11/25	0	0.00	1.1	46.07	45.95	-1.1	3,133	-0.04%
2022/11/24	1	46.25	0	0.00	46.50	1	3,140	0.03%
2022/11/22	1	45.65	0	0.00	45.75	1	3,204	0.03%
2022/11/21	1	45.60	0	0.00	45.55	1	3,213	0.03%
2022/11/18	1	46.25	0	0.00	45.75	1	3,220	0.03%
2022/11/16	0	0.00	6	46.30	46.50	-6	3,187	-0.19%
2022/11/15	0	0.00	1	45.65	46.20	-1	3,176	-0.03%
2022/11/14	1	45.80	0	0.00	46.00	1	3,231	0.03%
2022/11/11	0	0.00	4	45.24	44.95	-4	3,195	-0.13%
2022/11/10	3	44.02	2.4	44.38	44.45	0.6	3,173	0.02%
2022/11/09	1.5	44.10	3	44.20	44.25	-1.5	3,162	-0.05%
2022/11/08	6	42.43	3	43.10	42.95	3	3,088	0.10%
2022/11/07	3	41.15	4	41.50	41.65	-1	3,075	-0.03%
2022/11/04	4	41.35	2	41.50	41.55	2	3,092	0.06%
2022/11/03	2	42.03	1	42.40	42.30	1	3,067	0.03%
2022/11/02	1	42.40	3	42.57	42.45	-2	3,087	-0.06%
2022/10/31	2	41.10	0	0.00	41.10	2	3,138	0.06%
2022/10/28	6	41.17	0	0.00	40.55	6	3,167	0.19%
2022/10/26	1	41.65	1	41.35	41.25	0	3,229	0.00%
2022/10/25	1	41.90	2	41.73	41.80	-1	3,245	-0.03%
2022/10/19	2	43.50	0	0.00	43.20	2	3,842	0.05%
2022/10/18	0	0.00	1	43.85	43.65	-1	3,831	-0.03%
2022/10/17	1	42.40	0	0.00	43.00	1	3,842	0.03%
2022/10/14	0	0.00	1	42.95	43.00	-1	3,880	-0.03%
2022/10/13	2	42.70	0	0.00	40.55	2	3,890	0.05%
2022/10/11	1	41.95	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%
2022/10/06	0	0.00	1	43.70	43.50	-1	3,908	-0.03%
2022/09/30	1	40.05	0	0.00	41.45	1	3,944	0.03%
2022/09/26	1	40.80	2	41.35	40.20	-1	4,066	-0.02%
2022/09/22	0	0.00	1	44.70	45.45	-1	4,042	-0.02%
2022/09/20	3	46.40	0	0.00	46.30	3	4,082	0.07%
2022/09/19	2	46.40	0	0.00	46.25	2	4,136	0.05%
2022/09/16	0	0.00	1	47.35	46.85	-1	4,217	-0.02%
2022/09/15	2	48.03	0	0.00	47.80	2	4,268	0.05%
2022/09/14	2	47.70	1	48.05	48.15	1	4,373	0.02%
2022/09/13	1.1	48.82	0	0.00	48.75	1.1	4,449	0.02%
2022/09/08	1	48.80	0	0.00	48.85	1	4,719	0.02%
2022/09/07	1	48.20	0	0.00	48.15	1	4,792	0.02%
2022/09/06	1	48.50	3	49.15	48.50	-2	4,851	-0.04%
2022/09/05	1	51.00	0	0.00	50.10	1	4,850	0.02%
2022/09/02	3	51.50	1	51.50	50.80	2	4,900	0.04%
2022/09/01	28	51.60	0	0.00	51.60	28	4,929	0.57%
2022/08/31	1	51.70	0	0.00	51.60	1	4,911	0.02%
2022/08/30	4	50.48	3	50.73	51.40	1	4,966	0.02%
2022/08/29	2	49.88	7	49.95	49.90	-5	4,957	-0.10%
2022/08/25	6	51.80	0	0.00	51.80	6	5,039	0.12%
2022/08/24	1	51.20	1	50.90	50.60	0	5,118	0.00%
2022/08/23	0.1	51.00	0	0.00	50.90	0.1	5,206	0.00%
2022/08/19	1	52.00	6	52.53	52.70	-5	5,298	-0.09%
2022/08/18	3	51.87	2	52.00	51.30	1	5,309	0.02%
2022/08/17	0	0.00	3	51.97	52.30	-3	5,316	-0.06%
2022/08/16	1	51.40	4	51.30	51.40	-3	5,307	-0.06%
2022/08/15	1	50.50	3	50.83	51.30	-2	5,343	-0.04%
2022/08/12	5	49.86	3	50.17	50.40	2	5,469	0.04%
2022/08/11	0	0.00	3	48.32	49.10	-3	5,628	-0.05%
2022/08/10	0	0.00	1	48.00	47.60	-1	5,761	-0.02%
2022/08/09	0.1	47.05	0	0.00	47.35	0.1	5,969	0.00%
2022/08/08	1.1	47.45	0	0.00	47.65	1.1	6,011	0.02%
2022/08/05	0	48.15	0	0.00	48.35	0	6,018	0.00%
2022/08/04	0	0.00	5	47.26	47.50	-5	6,038	-0.08%
2022/08/02	7	47.59	0	0.00	47.50	7	6,116	0.11%
2022/07/29	1	49.45	1	49.45	49.45	0	6,219	0.00%
2022/07/28	5	49.19	3	48.70	48.70	2	6,266	0.03%
2022/07/27	12	49.60	6	49.85	49.65	6	6,253	0.10%
2022/07/26	10	52.56	5	52.18	51.60	5	6,171	0.08%
2022/07/22	0	51.70	0	0.00	51.20	0	5,928	0.00%
2022/07/21	1	51.30	1	51.70	51.70	0	6,093	0.00%
2022/07/20	0	0.00	0	50.90	50.60	0	6,118	0.00%
2022/07/19	1.5	50.53	1	50.50	50.50	0.5	6,239	0.01%
2022/07/18	0.1	50.50	1	49.95	50.40	-0.9	6,351	-0.01%
2022/07/15	0.1	49.05	2	49.30	49.30	-2	6,377	-0.03%
2022/07/14	0	0.00	1.1	47.23	48.55	-1.1	6,424	-0.02%
2022/07/13	1	47.50	3	47.62	47.35	-2	6,440	-0.03%
2022/07/12	2	46.05	0	0.00	46.10	2	6,520	0.03%
2022/07/11	1	48.55	1	48.60	48.55	0	6,623	0.00%
2022/07/08	0	48.70	0	0.00	48.50	0	6,674	0.00%
2022/07/06	1	46.26	11	46.19	45.65	-10	6,726	-0.15%
2022/07/05	0	0.00	4	48.30	48.60	-4	6,922	-0.06%
2022/07/04	2	48.53	0	0.00	47.75	2	6,924	0.03%
2022/07/01	2	49.50	3	48.17	47.55	-1	6,997	-0.01%
2022/06/30	13	51.22	0	0.00	50.70	13	6,946	0.19%
2022/06/29	8	52.50	2	52.30	52.60	6	6,934	0.09%
2022/06/28	0	52.50	0	0.00	52.40	0	6,962	0.00%
2022/06/27	4	52.00	1	52.20	52.10	3	7,128	0.04%
2022/06/24	2	51.10	2	50.70	51.00	0	7,542	0.00%
2022/06/23	0	0.00	33	49.83	49.45	-33	7,530	-0.44%
2022/06/22	2	49.85	1	49.80	49.70	1	7,538	0.01%
2022/06/20	0	0.00	1	50.40	49.30	-1	7,558	-0.01%
2022/06/17	2	52.40	1	52.10	52.10	1	7,487	0.01%
2022/06/16	1	54.10	0	0.00	53.90	1	7,518	0.01%
2022/06/14	0	0.00	1	57.20	57.40	-1	7,829	-0.01%
2022/06/13	1.2	57.89	2	57.70	57.50	-0.9	7,996	-0.01%
2022/06/10	0.1	59.70	0	0.00	59.60	0.1	8,249	0.00%
2022/06/09	0	0.00	1	60.60	60.70	-1	8,367	-0.01%
2022/06/08	6.4	61.14	0	0.00	60.40	6.4	8,512	0.08%
2022/06/07	0.2	61.90	1	61.90	61.90	-0.8	8,811	-0.01%
2022/06/06	0.1	62.60	1	62.60	62.60	-0.9	9,027	-0.01%
2022/06/02	0.1	62.58	1	62.40	62.30	-0.9	9,578	-0.01%
2022/06/01	1	63.00	2	63.20	62.90	-1	10,022	-0.01%
2022/05/31	1	64.40	3	63.73	63.50	-2	10,685	-0.02%
2022/05/30	0	0.00	10	64.00	64.10	-10	10,894	-0.09%
2022/05/27	0	0.00	3	63.20	63.00	-3	11,305	-0.03%
2022/05/26	14	63.26	2	63.05	62.50	12	11,909	0.10%
2022/05/25	1	62.89	6	62.08	62.60	-5	13,324	-0.04%
2022/05/24	3	61.87	7	61.90	61.40	-4	13,840	-0.03%
2022/05/23	2	63.00	0	0.00	62.50	2	14,306	0.01%
2022/05/20	9	62.76	9	62.94	63.00	0	15,161	0.00%
2022/05/19	10	62.52	28.2	62.78	63.80	-18.2	15,365	-0.12%
2022/05/18	6.2	62.26	5	62.08	61.80	1.2	15,854	0.01%
2022/05/17	6	60.55	3	61.40	62.50	3	16,321	0.02%
2022/05/16	1	59.51	1	60.30	59.60	0	17,397	0.00%
2022/05/13	4	59.05	5	58.58	59.10	-1	18,237	-0.01%
2022/05/12	1	57.70	1	58.50	57.50	0	18,911	0.00%
2022/05/11	10	58.00	0	0.00	58.00	10	19,436	0.05%
2022/05/10	3	57.50	4	56.93	58.90	-1	20,231	0.00%
2022/05/09	4	58.25	0	0.00	57.10	4	21,633	0.02%
2022/05/06	0	60.90	3	60.27	60.80	-3	22,152	-0.01%
2022/05/05	0	60.80	0	0.00	60.60	0	22,940	0.00%
2022/05/04	2.1	60.08	4	60.40	59.60	-1.9	23,710	-0.01%
2022/05/03	0	0.00	1	59.90	60.50	-1	24,349	0.00%
2022/04/29	1	60.00	0	0.00	58.70	1	25,173	0.00%
2022/04/28	2	59.30	2	58.95	58.90	0	25,896	0.00%
2022/04/27	2	57.95	3	58.03	57.90	-1	27,075	0.00%
2022/04/26	0	0.00	5	59.20	59.20	-5	28,268	-0.02%
2022/04/25	3	59.20	1	60.90	59.10	2	29,290	0.01%
2022/04/22	2	62.55	0	0.00	62.10	2	30,060	0.01%
2022/04/21	7	62.24	2	61.95	62.10	5	30,703	0.02%
2022/04/20	11	62.04	9	62.02	62.10	2	31,446	0.01%
2022/04/19	2	63.05	2	62.95	62.40	0	32,364	0.00%
2022/04/18	0	0.00	1	62.30	62.30	-1	33,514	0.00%
2022/04/15	2	63.60	4	63.63	62.90	-2	34,592	-0.01%
2022/04/14	3	65.47	0	0.00	65.50	3	35,611	0.01%
2022/04/13	0.1	65.80	2	65.25	65.80	-2	36,100	-0.01%
2022/04/12	6	65.27	1	65.00	64.80	5	36,756	0.01%
2022/04/11	6.1	66.41	6	66.68	65.50	0.1	36,704	0.00%
2022/04/08	2	68.65	0	0.00	68.60	2	36,499	0.01%
2022/04/07	5	69.78	2	70.60	68.40	3	36,448	0.01%
2022/04/06	1	70.40	0	0.00	70.40	1	36,319	0.00%
2022/04/01	1	70.83	0	0.00	71.20	1	36,277	0.00%
2022/03/31	0	0.00	1.1	71.64	71.50	-1.1	36,243	0.00%
2022/03/30	4	72.58	2	72.70	72.20	2	36,175	0.01%
2022/03/29	22	73.50	21	73.75	73.90	1	35,984	0.00%
2022/03/28	1	69.60	1	69.70	69.80	0	35,529	0.00%
2022/03/25	3.2	71.41	0	0.00	70.70	3.2	35,455	0.01%
2022/03/24	1	71.00	2	72.05	72.10	-1	35,367	0.00%
2022/03/23	4	72.15	2	72.45	71.60	2	35,323	0.01%
2022/03/22	5	71.98	3	71.90	71.80	2	35,238	0.01%
2022/03/21	2	72.60	1	72.60	72.30	1	35,157	0.00%
2022/03/18	4	70.28	2	71.50	71.80	2	35,096	0.01%
2022/03/17	4	70.98	3	70.60	71.60	1	34,960	0.00%
2022/03/16	0	68.70	6	68.63	68.50	-6	34,790	-0.02%
2022/03/15	7.1	69.00	3	68.63	69.40	4.1	34,637	0.01%
2022/03/14	3	71.63	2	72.30	71.20	1	34,394	0.00%
2022/03/11	8	71.13	7	71.17	71.10	1	34,263	0.00%
2022/03/10	9	70.99	1	71.70	71.00	8	34,145	0.02%
2022/03/09	3	69.67	7	69.67	69.90	-4	33,836	-0.01%
2022/03/08	31.4	69.98	26	69.53	68.60	5.4	33,819	0.02%
2022/03/07	26.1	71.20	10	71.96	71.30	16.1	33,300	0.05%
2022/03/04	21.2	75.48	205	76.28	74.30	-183.8	32,853	-0.56%	大賣/鉅額交易
2022/03/03	52	79.02	3	79.13	78.70	49	32,178	0.15%
2022/03/02	37	77.86	17	78.01	78.50	20	31,991	0.06%
2022/03/01	142	79.17	19	79.07	80.10	123	31,546	0.39%	大買/鉅額交易
2022/02/25	53.2	81.84	18	80.96	79.00	35.2	30,972	0.11%
2022/02/24	25.1	87.63	12	87.54	85.80	13.1	29,671	0.04%
2022/02/23	25	88.80	15	89.38	90.30	10	29,280	0.03%
2022/02/22	25	88.81	17	88.89	86.90	8	28,803	0.03%
2022/02/21	4	88.88	8	88.93	88.40	-4	27,971	-0.01%
2022/02/18	10.2	89.49	5	90.12	90.30	5.2	27,695	0.02%
2022/02/17	13	92.05	13	92.51	92.00	0	27,061	0.00%
2022/02/16	57.5	95.30	49	94.41	91.80	8.5	26,492	0.03%
2022/02/15	43	98.06	52	97.42	95.30	-9	25,583	-0.04%
2022/02/14	22	98.88	23	99.45	100.00	-1	25,125	0.00%
2022/02/11	47.1	100.83	17	100.91	100.00	30.1	24,836	0.12%
2022/02/10	20	101.33	18	101.25	101.00	2	24,267	0.01%
2022/02/09	45	97.94	59.5	99.00	103.50	-14.5	23,517	-0.06%
2022/02/08	27	94.75	25	94.16	94.80	2	22,098	0.01%
2022/02/07	23	93.13	15	93.56	93.40	8	21,517	0.04%
2022/01/26	19	88.52	24	88.77	90.00	-5	20,715	-0.02%
2022/01/25	13	88.60	12	89.32	86.60	1	20,009	0.00%
2022/01/24	18	91.36	19	92.14	90.80	-1	19,444	-0.01%
2022/01/21	35	93.57	7	93.94	91.80	28	18,561	0.15%
2022/01/20	12	95.69	14	96.19	96.50	-2	17,831	-0.01%
2022/01/19	28	95.13	42.4	94.30	95.90	-14.4	16,595	-0.09%
2022/01/18	29	94.10	20	93.78	91.60	9	15,243	0.06%
2022/01/17	9	90.68	16.1	92.26	94.20	-7.1	14,151	-0.05%
2022/01/14	15	87.75	18	88.83	88.00	-3	13,253	-0.02%
2022/01/13	19	90.60	19	92.48	88.60	0	12,515	0.00%
2022/01/12	17	95.18	20	94.71	92.70	-3	11,747	-0.03%
2022/01/11	18	93.85	17	94.42	92.70	1	10,845	0.01%
2022/01/10	17	92.89	21.3	93.54	94.20	-4.3	9,689	-0.04%
2022/01/07	6	87.68	46.5	88.44	89.10	-40.5	8,554	-0.47%
2022/01/06	4	83.55	75	85.18	85.20	-71	7,408	-0.96%
2022/01/05	15	82.93	27	82.44	84.10	-12	6,874	-0.17%
2021/12/30	0	0.00	1	76.50	76.70	-1	6,102	-0.02%
2021/12/27	0	0.00	1	77.50	77.50	-1	6,224	-0.02%
2021/12/24	1	76.30	1	76.40	76.20	0	6,253	0.00%
2021/12/20	2	75.90	0	0.00	75.80	2	6,313	0.03%
2021/12/17	4	76.75	0	0.00	76.50	4	6,360	0.06%
2021/12/16	1	77.60	11	78.01	78.10	-10	6,379	-0.16%
2021/12/15	0	0.00	1	77.20	76.90	-1	6,387	-0.02%
2021/12/14	3	76.97	0	0.00	76.80	3	6,431	0.05%
2021/12/13	0	0.00	7	78.76	79.50	-7	6,391	-0.11%
2021/12/10	1	77.50	0	0.00	77.30	1	6,414	0.02%
2021/12/09	0	0.00	1	79.50	78.50	-1	6,350	-0.02%
2021/12/08	1	79.00	0	0.00	78.30	1	6,306	0.02%
2021/12/07	0	0.00	1	79.50	79.30	-1	6,251	-0.02%
2021/12/02	2	79.35	1	82.00	79.10	1	6,285	0.02%
2021/12/01	5	78.90	12	79.48	79.60	-7	6,132	-0.11%
2021/11/30	2	78.40	0.1	78.20	77.40	1.9	6,133	0.03%
2021/11/29	5	76.10	3	74.20	75.30	2	6,152	0.03%
2021/11/26	0	0.00	1	76.10	76.00	-1	6,160	-0.02%
2021/11/24	1	80.00	8	79.04	78.70	-7	6,157	-0.11%
2021/11/23	17	82.79	8	82.66	80.20	9	6,120	0.15%
2021/11/22	8	81.10	5	81.28	80.40	3	5,966	0.05%
2021/11/18	1	79.50	3	79.47	79.10	-2	6,018	-0.03%
2021/11/17	1	78.70	5	78.50	78.70	-4	6,031	-0.07%
2021/11/16	12	77.79	0	0.00	77.30	12	6,117	0.20%
2021/11/12	8	79.46	9	80.29	77.00	-1	6,765	-0.01%
2021/11/11	4	80.95	6	80.37	80.90	-2	6,873	-0.03%
2021/11/10	11	79.00	6.4	80.00	80.90	4.6	6,888	0.07%
2021/11/09	0	0.00	1	76.00	75.90	-1	7,171	-0.01%
2021/11/08	1	74.60	0	0.00	76.60	1	7,199	0.01%
2021/11/05	2	76.55	8	77.05	76.90	-6	7,218	-0.08%
2021/11/04	3	76.70	2	77.25	76.50	1	7,294	0.01%
2021/11/03	1	75.60	7	75.84	76.10	-6	7,374	-0.08%
2021/11/02	7	76.04	3	75.40	74.80	4	7,505	0.05%
2021/11/01	6	76.10	1	76.50	76.80	5	7,560	0.07%
2021/10/29	0	0.00	9	73.43	73.00	-9	7,549	-0.12%
2021/10/27	0	0.00	4	72.70	72.90	-4	7,781	-0.05%
2021/10/25	2	73.00	0	0.00	72.80	2	8,451	0.02%
2021/10/21	0	0.00	2	72.20	71.80	-2	8,948	-0.02%
2021/10/20	1	72.50	0	0.00	72.60	1	9,167	0.01%
2021/10/19	8	72.50	3	72.40	72.50	5	9,722	0.05%
2021/10/12	2	68.50	1	68.00	67.90	1	9,755	0.01%
2021/10/08	0	0.00	4.3	69.72	69.40	-4.3	9,755	-0.04%
2021/10/06	2	66.20	0	0.00	67.00	2	9,789	0.02%
2021/10/05	3	67.80	6	67.35	68.90	-3	9,772	-0.03%
2021/10/04	2	68.80	0	0.00	67.10	2	9,757	0.02%
2021/10/01	3.2	69.16	0	0.00	68.10	3.2	9,712	0.03%
2021/09/29	5	69.92	2	70.30	70.00	3	9,686	0.03%
2021/09/28	2	71.40	0	0.00	71.20	2	9,674	0.02%
2021/09/27	1	72.50	1	72.60	72.30	0	9,687	0.00%
2021/09/23	0	0.00	1	70.30	69.60	-1	9,649	-0.01%
2021/09/22	1	69.70	0	0.00	69.80	1	9,632	0.01%
2021/09/17	11	71.54	0.2	71.80	71.80	10.9	9,625	0.11%
2021/09/16	2	72.00	2	71.30	71.10	0	9,620	0.00%
2021/09/13	0	0.00	3	73.47	73.10	-3	9,618	-0.03%
2021/09/10	2	73.50	2	73.45	73.80	0	9,745	0.00%
2021/09/09	2	71.90	12	71.83	72.80	-10	9,923	-0.10%
2021/09/08	8	72.46	5	72.10	72.00	3	10,010	0.03%
2021/09/07	0	0.00	1	74.50	74.30	-1	9,933	-0.01%
2021/09/03	1	76.60	0	0.00	76.60	1	9,837	0.01%
2021/09/02	20	78.40	3	77.20	76.80	17	9,771	0.17%
2021/09/01	17	78.08	0	0.00	78.30	17	9,711	0.18%
2021/08/31	1	78.10	0	0.00	77.30	1	9,659	0.01%
2021/08/27	20	75.90	1	76.10	76.10	19	9,578	0.20%
2021/08/26	1	75.50	1	75.40	75.20	0	9,574	0.00%
2021/08/25	3	76.50	4	76.33	76.50	-1	9,540	-0.01%
2021/08/24	5	73.84	0	0.00	73.90	5	9,429	0.05%
2021/08/23	1	74.60	1	74.20	75.70	0	9,357	0.00%
2021/08/20	1	74.00	1.5	73.57	73.30	-0.5	9,330	-0.01%
2021/08/19	7	77.53	1	78.00	74.90	6	9,186	0.07%
2021/08/18	8	80.53	4	80.30	81.20	4	8,892	0.04%
2021/08/17	10	83.93	7	84.76	84.00	3	8,497	0.04%
2021/08/16	3	81.83	5	83.12	83.90	-2	8,034	-0.02%
2021/08/13	1	81.20	8	83.44	81.40	-7	7,646	-0.09%
2021/08/12	0	0.00	1	75.30	76.00	-1	7,064	-0.01%
2021/08/11	7	73.77	0	0.00	73.90	7	7,098	0.10%
2021/08/10	0	0.00	1	74.80	74.90	-1	7,179	-0.01%
2021/08/09	2	78.90	1	79.10	77.40	1	7,331	0.01%
2021/08/06	6	81.33	1	80.70	80.80	5	7,261	0.07%
2021/08/05	1	84.00	7	84.03	84.00	-6	7,248	-0.08%
2021/08/04	3	84.30	1.6	84.29	84.40	1.5	7,301	0.02%
2021/08/03	8	83.86	3	83.40	83.50	5	7,288	0.07%
2021/08/02	7	83.37	9	84.11	84.30	-2	7,256	-0.03%
2021/07/30	12	83.70	21	82.72	82.00	-9	7,091	-0.13%
2021/07/29	5	82.62	3.1	83.36	83.80	2	6,713	0.03%
2021/07/27	1	82.00	2	81.70	81.70	-1	6,537	-0.02%
2021/07/26	6	81.52	3	80.17	82.30	3	6,339	0.05%
2021/07/23	4	79.83	11	80.55	80.20	-7	6,147	-0.11%
2021/07/22	0	0.00	3	74.93	75.20	-3	5,639	-0.05%
2021/07/21	1	73.00	0	0.00	71.20	1	5,646	0.02%
2021/07/20	8	72.86	1	72.50	72.10	7	5,685	0.12%
2021/07/19	2.1	75.29	1	75.00	74.80	1.1	5,711	0.02%
2021/07/16	2	76.25	0	0.00	76.00	2	5,860	0.03%
2021/07/15	2	75.90	0	0.00	76.00	2	6,155	0.03%
2021/07/14	8	76.00	0	0.00	75.90	8	6,469	0.12%
2021/07/13	0.1	78.30	4	78.85	77.50	-3.9	6,575	-0.06%
2021/07/12	6	77.93	1	78.00	78.30	5	6,607	0.08%
2021/07/09	0	0.00	13	77.00	76.30	-13	6,595	-0.20%
2021/07/05	0	0.00	5	79.16	79.10	-5	7,200	-0.07%
2021/07/02	0	76.80	0	0.00	77.80	0	7,272	0.00%
2021/07/01	2	76.80	1	76.70	76.70	1	7,342	0.01%
2021/06/30	0	78.00	0	0.00	78.50	0	7,399	0.00%
2021/06/28	3.5	78.43	6	78.55	78.20	-2.5	7,517	-0.03%
2021/06/25	1	79.60	5	80.96	79.60	-4	7,529	-0.05%
2021/06/24	0.1	79.60	1	80.40	79.70	-0.9	7,529	-0.01%
2021/06/23	1.1	79.40	0	0.00	79.40	1.1	7,520	0.01%
2021/06/22	2.1	79.10	3	78.90	79.40	-0.9	7,527	-0.01%
2021/06/21	1	80.60	0	0.00	79.70	1	7,593	0.01%
2021/06/18	5.1	81.58	0	0.00	78.20	5.1	7,613	0.07%
2021/06/17	8.2	79.99	2	77.70	80.00	6.2	7,505	0.08%
2021/06/16	0	0.00	20	76.75	76.60	-20	7,592	-0.26%
2021/06/15	10	76.70	2	77.10	77.50	8	7,667	0.10%
2021/06/09	0.1	74.60	0	0.00	74.60	0.1	7,867	0.00%
2021/05/31	3	76.80	0	75.30	75.50	3	8,555	0.04%
2021/05/28	2	75.30	3	74.97	76.00	-1	9,043	-0.01%
2021/05/27	0	0.00	7	73.46	73.10	-7	9,086	-0.08%
2021/05/26	9	73.03	3	72.30	73.10	6	9,156	0.07%
2021/05/24	0	0.00	5	70.40	70.90	-5	9,310	-0.05%
2021/05/21	2	70.35	0	0.00	69.30	2	9,384	0.02%
2021/05/20	35	68.90	46	68.65	69.10	-11	9,449	-0.12%
2021/05/19	2	66.70	4	67.25	66.80	-2	9,421	-0.02%
2021/05/18	17	66.76	3	66.50	68.20	14	9,433	0.15%
2021/05/17	5	65.94	5	63.80	64.80	0	9,396	0.00%
2021/05/14	2	62.80	0	0.00	61.80	2	9,156	0.02%
2021/05/13	1	62.20	30.2	62.16	61.80	-29.2	9,102	-0.32%
2021/05/12	8.5	65.36	0	0.00	64.20	8.5	9,007	0.09%
2021/05/10	0	0.00	2	75.00	76.30	-2	8,857	-0.02%
2021/05/07	2	74.00	3	74.70	74.90	-1	8,907	-0.01%
2021/05/05	2	73.30	12	73.00	72.00	-10	9,040	-0.11%
2021/05/04	12	75.17	1	71.80	73.00	11	9,100	0.12%
2021/05/03	2	78.00	30	77.69	77.90	-28	9,052	-0.31%
2021/04/26	0	0.00	2	82.70	82.10	-2	9,888	-0.02%
2021/04/23	0.1	82.80	0	82.80	82.70	0.1	9,983	0.00%
2021/04/22	31	82.92	16	82.68	82.30	15	10,015	0.15%
2021/04/21	32	83.54	0	0.00	83.40	32	9,934	0.32%
2021/04/20	26	85.58	8	85.56	86.00	18	9,803	0.18%
2021/04/19	8	83.29	9.3	83.65	84.00	-1.3	9,789	-0.01%
2021/04/16	1	82.00	0	0.00	81.90	1	9,788	0.01%
2021/04/15	2.1	81.71	1	81.80	82.20	1.1	9,946	0.01%
2021/04/14	2.6	81.08	2	81.20	81.20	0.6	10,053	0.01%
2021/04/13	3.1	82.00	8	81.91	81.60	-5	10,045	-0.05%
2021/04/12	7	83.70	4	83.80	82.30	3	10,087	0.03%
2021/04/09	1	84.40	9	84.17	83.60	-8	10,053	-0.08%
2021/04/08	1	83.00	1.1	83.46	82.90	-0.1	9,934	0.00%
2021/04/07	6.1	82.83	3	83.20	82.70	3.1	9,982	0.03%
2021/04/06	1	82.80	1.1	82.90	82.90	-0.1	10,037	0.00%
2021/04/01	1	81.50	0	0.00	81.70	1	10,090	0.01%
2021/03/31	2	82.25	1	82.30	82.10	1	10,134	0.01%
2021/03/30	2	83.15	2	83.00	83.00	0	10,210	0.00%
2021/03/25	0	0.00	5	83.08	83.00	-5	10,576	-0.05%
2021/03/24	14	83.68	0	0.00	83.10	14	10,717	0.13%
2021/03/23	1	85.30	0	0.00	84.10	1	10,757	0.01%
2021/03/22	1.1	84.17	1	83.50	84.50	0.1	10,753	0.00%
2021/03/19	12	84.28	12	83.75	83.70	0	10,853	0.00%
2021/03/18	0	0.00	4	85.90	85.70	-4	10,791	-0.04%
2021/03/17	2	85.70	0	0.00	84.80	2	10,871	0.02%
2021/03/16	0.1	84.60	0	0.00	85.00	0.1	10,968	0.00%
2021/03/15	1	84.40	7	84.90	84.70	-6	11,109	-0.05%
2021/03/12	2	83.30	3	83.80	83.70	-1	11,217	-0.01%
2021/03/11	0	0.00	10	83.47	83.80	-10	11,408	-0.09%
2021/03/10	0.1	83.00	0	0.00	82.50	0.1	11,617	0.00%
2021/03/09	8	82.03	1	83.00	82.30	7	11,808	0.06%
2021/03/08	10	84.16	1	83.10	83.10	9	11,923	0.08%
2021/03/05	15	86.71	11	86.19	86.00	4	11,813	0.03%
2021/03/04	8	88.43	19	88.07	88.00	-11	11,800	-0.09%
2021/03/03	24	87.44	25	87.68	86.90	-1	11,497	-0.01%
2021/03/02	13.1	86.11	1	86.00	84.70	12.1	10,728	0.11%
2021/02/26	10	85.40	10	85.40	85.80	0	10,785	0.00%
2021/02/25	6	85.73	21	86.13	86.10	-15	10,882	-0.14%
2021/02/24	2	85.75	5.5	86.01	85.50	-3.5	10,861	-0.03%
2021/02/23	1	85.80	51	85.41	85.50	-50	10,941	-0.46%
2021/02/22	2	85.65	10	85.32	85.20	-8	11,050	-0.07%
2021/02/19	15	84.89	4.5	84.71	84.00	10.5	11,093	0.09%
2021/02/18	1.1	83.79	7	84.36	83.80	-5.9	11,244	-0.05%
2021/02/17	19.2	83.52	15	82.81	84.20	4.2	11,427	0.04%
2021/02/05	1	81.10	14	80.90	80.60	-13	11,468	-0.11%
2021/02/04	19	80.49	3	80.57	80.00	16	11,811	0.14%
2021/02/03	6	80.77	0	0.00	80.40	6	12,214	0.05%
2021/02/02	9.5	80.94	6	81.45	81.20	3.5	12,580	0.03%
2021/02/01	20	81.83	29	81.39	80.80	-9	12,892	-0.07%
2021/01/29	24	82.79	12.5	83.34	82.50	11.5	13,188	0.09%
2021/01/28	25	82.68	40.3	82.97	83.10	-15.3	13,491	-0.11%
2021/01/27	29	84.59	0	0.00	84.90	29	13,657	0.21%
2021/01/26	12	84.89	5	84.50	83.80	7	14,290	0.05%
2021/01/25	16	86.30	0	0.00	86.20	16	14,724	0.11%
2021/01/22	10	87.22	14.7	87.54	88.30	-4.7	15,040	-0.03%
2021/01/21	5	86.66	5	85.46	85.20	0	14,644	0.00%
2021/01/20	56.8	88.41	70.3	86.90	85.00	-13.5	14,981	-0.09%
2021/01/19	9	83.59	1	83.80	84.00	8	12,243	0.07%
2021/01/18	9	81.66	9	82.16	82.30	0	12,257	0.00%
2021/01/15	35	81.19	0	0.00	79.90	35	12,353	0.28%
2021/01/14	6	81.83	1	81.60	82.30	5	13,122	0.04%
2021/01/13	3	80.97	0.4	80.50	80.50	2.6	14,496	0.02%
2021/01/12	16.1	79.59	12.5	77.74	77.40	3.6	15,443	0.02%
2021/01/11	0.5	82.80	2	83.30	82.80	-1.5	13,101	-0.01%
2021/01/08	22	84.67	6.5	84.68	84.50	15.5	15,124	0.10%