富采 (3714)-富邦-新店券商分點個股進出

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
42.60
漲跌
▲0.80
漲幅
+1.91%
成交量
1,423張
產業
上市光電類股
583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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/16	2	42.20	0	0.00	41.80	2	3,458	0.06%
2024/12/13	4	42.56	1	42.65	42.30	3	3,513	0.09%
2024/12/12	0	0.00	1	44.05	43.95	-1	3,479	-0.03%
2024/12/11	0	0.00	1	43.95	44.10	-1	3,484	-0.03%
2024/12/09	5	46.00	0	0.00	45.35	5	3,473	0.14%
2024/12/06	1	47.15	2	47.13	46.80	-1	3,481	-0.03%
2024/12/05	0	0.00	4.1	47.00	47.40	-4.1	3,558	-0.12%
2024/12/04	3.1	46.73	2	46.70	46.75	1.1	3,543	0.03%
2024/12/03	1	47.20	5	47.09	47.05	-4	3,558	-0.11%
2024/12/02	1	44.90	1	44.95	45.25	0	3,489	0.00%
2024/11/29	1	44.20	0	0.00	44.30	1	3,487	0.03%
2024/11/28	1	45.00	1	44.60	44.50	0	3,523	0.00%
2024/11/27	2	45.73	1	45.75	45.20	1	3,514	0.03%
2024/11/26	4.1	45.57	2	46.25	46.25	2.1	3,506	0.06%
2024/11/22	3	46.95	5	46.93	46.10	-2	3,494	-0.06%
2024/11/21	0	0.00	1.2	45.08	45.65	-1.2	3,444	-0.03%
2024/11/20	1	44.70	3	45.37	44.80	-2	3,423	-0.06%
2024/11/19	2	44.93	4	44.81	44.55	-2	3,410	-0.06%
2024/11/18	2	44.40	1	44.60	44.50	1	3,402	0.03%
2024/11/15	3	44.90	10	44.65	45.00	-7	3,393	-0.21%
2024/11/14	3	44.42	15	44.38	44.65	-12	3,395	-0.35%
2024/11/13	4	44.55	2	44.75	44.30	2	3,382	0.06%
2024/11/12	9	45.04	16	45.27	45.00	-7	3,391	-0.21%
2024/11/11	40	45.74	22	45.33	45.40	18	3,370	0.53%
2024/11/08	9	47.74	4.3	48.02	47.10	4.7	3,320	0.14%
2024/11/07	1.1	47.55	9	48.02	48.05	-7.9	3,242	-0.24%
2024/11/06	15.2	47.57	14	47.71	47.35	1.2	3,216	0.04%
2024/11/05	10	48.41	4	48.69	47.90	6	3,177	0.19%
2024/11/04	2	47.70	4	47.98	47.40	-2	3,119	-0.06%
2024/11/01	9	46.22	6	46.41	47.05	3	3,161	0.09%
2024/10/30	1	47.05	1	47.00	46.75	0	3,156	0.00%
2024/10/29	6	46.54	11	46.73	46.50	-5	3,151	-0.16%
2024/10/28	5.1	47.71	10	47.03	47.75	-4.9	3,118	-0.16%
2024/10/25	1	47.50	5.5	47.47	47.15	-4.5	3,100	-0.15%
2024/10/24	5	47.35	5	47.13	47.25	0	3,088	0.00%
2024/10/23	2	47.65	3	47.98	47.60	-1	3,052	-0.03%
2024/10/22	3	47.70	6.1	47.66	48.00	-3.1	3,033	-0.10%
2024/10/21	8	48.36	3	48.18	48.35	5	3,044	0.16%
2024/10/18	8	46.91	9	47.85	47.35	-1	3,006	-0.03%
2024/10/17	14	47.22	44.1	46.85	46.65	-30.1	2,910	-1.03%
2024/10/16	23.1	47.02	18	47.08	47.00	5.1	2,763	0.18%
2024/10/15	3	45.25	1.3	44.95	44.80	1.7	2,614	0.07%
2024/10/14	8.3	45.09	3	44.97	45.20	5.3	2,619	0.20%
2024/10/11	2	45.75	1	45.00	44.75	1	2,654	0.04%
2024/10/09	2	44.88	3	44.30	44.00	-1	2,639	-0.04%
2024/10/08	1	45.40	0	0.00	45.40	1	2,636	0.04%
2024/10/01	1	45.25	3	45.13	45.90	-2	2,663	-0.08%
2024/09/30	2	45.80	0.1	45.60	45.40	1.9	2,686	0.07%
2024/09/27	0	0.00	1.1	45.76	45.50	-1.1	2,681	-0.04%
2024/09/26	21	46.13	24	45.16	45.05	-3	2,676	-0.11%
2024/09/25	53.1	46.78	260	46.59	46.80	-206.9	2,611	-7.92%	大賣/鉅額交易
2024/09/24	70	45.77	1	45.95	45.95	69	2,437	2.83%
2024/09/23	137	46.67	17	46.67	46.10	120	2,397	5.01%	大買/鉅額交易
2024/09/20	0	0.00	12	44.83	45.15	-12	2,219	-0.54%
2024/09/19	0	0.00	2	43.45	43.40	-2	2,130	-0.09%
2024/09/18	8	43.70	8	43.58	43.20	0	2,129	0.00%
2024/09/16	10	43.18	9	42.99	43.30	1	2,128	0.05%
2024/09/12	5	40.99	3.1	41.03	41.20	1.9	2,092	0.09%
2024/09/11	1.1	40.74	5	40.36	40.00	-3.9	2,100	-0.19%
2024/09/10	5	41.19	7.1	41.02	40.50	-2.1	2,112	-0.10%
2024/09/09	4	40.58	4	40.85	40.90	0	2,110	0.00%
2024/09/06	11	40.88	6	41.19	41.20	5	2,095	0.24%
2024/09/05	0	0.00	0.3	39.65	38.80	-0.3	2,018	-0.01%
2024/09/04	2.1	39.10	0	0.00	38.95	2.1	2,044	0.10%
2024/09/03	0	41.00	3	40.65	40.70	-3	2,076	-0.14%
2024/09/02	2	41.55	1	41.40	41.25	1	2,113	0.05%
2024/08/30	11	41.65	3.2	42.04	42.10	7.8	2,166	0.36%
2024/08/29	3	40.57	3.2	40.45	40.45	-0.2	2,151	-0.01%
2024/08/28	0.1	40.35	0	0.00	40.20	0.1	2,175	0.00%
2024/08/27	2.1	40.01	0	40.00	40.15	2.1	2,204	0.10%
2024/08/26	1	40.55	0	0.00	40.45	1	2,303	0.04%
2024/08/23	0.1	39.55	0.4	39.60	39.60	-0.4	2,401	-0.02%
2024/08/22	3	40.20	3	40.00	40.00	0	2,625	0.00%
2024/08/19	0.1	40.30	0.5	40.30	40.05	-0.3	2,746	-0.01%
2024/08/15	0	0.00	3	39.57	39.50	-3	2,832	-0.11%
2024/08/14	3	40.00	3	39.43	40.00	0	2,895	0.00%
2024/08/12	5	38.96	2	38.90	38.75	3	2,953	0.10%
2024/08/09	0	40.00	0	0.00	39.55	0	2,953	0.00%
2024/08/08	0	0.00	1	39.60	39.35	-1	2,956	-0.03%
2024/08/07	2	39.13	1	38.90	39.35	1	2,957	0.03%
2024/08/06	3	37.88	3	38.30	38.15	0	2,983	0.00%
2024/08/05	51	37.76	0	0.00	37.60	51	2,954	1.73%
2024/08/02	0	41.10	4	41.00	40.75	-4	2,920	-0.14%
2024/08/01	0	0.00	1	41.95	41.95	-1	2,951	-0.03%
2024/07/31	1	41.15	0	0.00	41.00	1	3,002	0.03%
2024/07/30	1	40.80	0	0.00	41.10	1	3,033	0.03%
2024/07/26	2	41.00	0	0.00	41.15	2	3,076	0.07%
2024/07/22	1	41.30	13	42.50	41.25	-12	3,235	-0.37%
2024/07/19	14	43.82	1	43.30	43.20	13	3,199	0.41%
2024/07/18	0	0.00	2	45.60	45.60	-2	3,134	-0.06%
2024/07/12	10	46.35	1	46.10	46.05	9	3,126	0.29%
2024/07/11	0	0.00	4	45.43	45.50	-4	3,093	-0.13%
2024/07/10	3	45.23	4	45.45	44.95	-1	3,110	-0.03%
2024/07/09	2.1	45.67	0	0.00	45.10	2.1	3,109	0.07%
2024/07/08	3.9	46.00	4	45.78	46.20	-0.1	3,106	0.00%
2024/07/05	6	46.13	25	45.72	46.30	-19	3,148	-0.60%
2024/07/04	3	44.63	7.1	44.46	44.95	-4.1	3,091	-0.13%
2024/07/03	3	43.62	0	0.00	43.60	3	3,059	0.10%
2024/07/02	2.1	42.73	6	42.67	43.20	-3.9	3,054	-0.13%
2024/07/01	0	0.00	2	43.15	43.00	-2	3,041	-0.07%
2024/06/27	6	43.29	0	0.00	43.10	6	3,036	0.20%
2024/06/26	1	43.05	0	0.00	43.75	1	3,039	0.03%
2024/06/25	4	43.80	0	0.00	43.85	4	3,023	0.13%
2024/06/24	7	44.15	0	0.00	44.15	7	3,017	0.23%
2024/06/21	0	0.00	4	45.35	45.10	-4	3,055	-0.13%
2024/06/20	0	0.00	3	45.00	45.20	-3	3,045	-0.10%
2024/06/19	1	45.10	2	45.00	44.70	-1	3,048	-0.03%
2024/06/18	0	0.00	2	45.25	45.50	-2	3,035	-0.07%
2024/06/17	0	0.00	7	45.29	45.25	-7	3,042	-0.23%
2024/06/14	6	44.37	4	44.33	44.55	2	3,036	0.07%
2024/06/13	2	43.40	0	0.00	43.55	2	3,030	0.07%
2024/06/12	0	0.00	0.1	43.90	43.40	-0.1	3,042	0.00%
2024/06/11	6	44.03	0.1	44.25	43.70	5.9	3,054	0.19%
2024/06/07	2	44.70	6	44.83	44.95	-4	3,040	-0.13%
2024/06/06	4	43.18	13	43.19	43.05	-9	3,003	-0.30%
2024/06/05	7	43.73	9.7	43.46	43.60	-2.7	2,978	-0.09%
2024/06/04	2	44.43	2	44.40	44.30	0	2,975	0.00%
2024/06/03	3	45.55	1	44.90	44.90	2	3,000	0.07%
2024/05/31	2	45.75	2	45.70	45.70	0	3,005	0.00%
2024/05/30	4	46.65	4	45.33	45.10	0	3,014	0.00%
2024/05/29	6	47.77	2	47.53	47.00	4	2,972	0.13%
2024/05/28	6.2	48.47	20	48.58	48.40	-13.8	2,912	-0.47%
2024/05/27	1	44.55	0	0.00	44.35	1	2,712	0.04%
2024/05/24	1	44.60	9	45.62	44.50	-8	2,709	-0.30%
2024/05/23	1	45.55	0	0.00	45.65	1	2,674	0.04%
2024/05/22	2	45.75	4	45.44	46.10	-2	2,652	-0.08%
2024/05/20	0	0.00	3.2	44.71	45.10	-3.2	2,577	-0.12%
2024/05/16	0	0.00	5	44.22	44.35	-5	2,553	-0.20%
2024/05/15	0	0.00	3	43.30	43.00	-3	2,494	-0.12%
2024/05/14	1	43.25	0	0.00	42.80	1	2,512	0.04%
2024/05/13	0	0.00	1	42.95	42.85	-1	2,509	-0.04%
2024/05/10	2	42.70	0	0.00	43.00	2	2,501	0.08%
2024/05/09	0	43.35	3.5	43.40	43.45	-3.5	2,468	-0.14%
2024/05/08	0	43.05	1	43.45	43.65	-1	2,458	-0.04%
2024/05/07	0.7	42.80	1	43.30	43.45	-0.3	2,434	-0.01%
2024/05/06	0	0.00	19	43.38	43.30	-19	2,390	-0.79%
2024/05/03	0.1	42.75	1	42.60	42.60	-0.9	2,330	-0.04%
2024/05/02	4	42.96	3	43.12	43.20	1	2,301	0.04%
2024/04/30	2	42.75	1	42.50	42.85	1	2,285	0.04%
2024/04/29	4.1	42.71	11	42.45	42.90	-7	2,278	-0.30%
2024/04/26	2	41.23	8	41.34	41.15	-6	2,234	-0.27%
2024/04/25	0	0.00	2	40.30	40.40	-2	2,153	-0.09%
2024/04/22	0	0.00	0.1	39.35	39.50	-0.1	2,200	0.00%
2024/04/19	2	38.73	0	0.00	38.55	2	2,174	0.09%
2024/04/18	1	39.70	1	39.60	39.75	0	2,148	0.00%
2024/04/17	2	39.03	1	39.10	39.40	1	2,144	0.05%
2024/04/16	1.1	39.05	5	39.20	38.85	-4	2,150	-0.18%
2024/04/15	1	40.25	0	0.00	40.20	1	2,150	0.05%
2024/04/12	3	40.03	4	40.05	40.10	-1	2,277	-0.04%
2024/04/11	9	40.37	0	0.00	40.60	9	2,264	0.40%
2024/04/10	1	39.85	2.9	39.73	39.90	-1.9	2,195	-0.09%
2024/04/09	1	39.60	1	39.60	39.05	0	2,189	0.00%
2024/04/08	1	38.55	2	38.65	38.55	-1	2,167	-0.05%
2024/04/03	2	38.63	1	38.55	38.60	1	2,164	0.05%
2024/04/02	0	39.20	3	39.23	39.05	-3	2,178	-0.14%
2024/04/01	0	0.00	31	38.81	39.50	-31	2,199	-1.41%
2024/03/29	5	38.43	3	38.30	38.30	2	2,202	0.09%
2024/03/28	2	38.70	3	38.70	38.65	-1	2,226	-0.04%
2024/03/27	1	39.09	3	38.65	39.00	-2	2,225	-0.09%
2024/03/26	7.5	39.36	10	39.29	38.60	-2.5	2,198	-0.11%
2024/03/25	2	40.00	3	40.10	39.80	-1	2,143	-0.05%
2024/03/22	2.3	39.97	2	40.00	40.05	0.3	2,130	0.01%
2024/03/21	1	40.30	1	40.20	40.25	0	2,121	0.00%
2024/03/20	1	40.00	0	0.00	39.90	1	2,123	0.05%
2024/03/19	3	40.25	1	40.20	39.90	2	2,111	0.09%
2024/03/18	1	39.90	0	0.00	40.00	1	2,096	0.05%
2024/03/15	1	39.70	10	39.51	39.65	-9	2,075	-0.43%
2024/03/14	5.1	40.03	0	0.00	39.90	5.1	2,045	0.25%
2024/03/12	3	41.00	0	0.00	41.00	3	2,006	0.15%
2024/03/11	1	40.40	0	0.00	40.70	1	1,992	0.05%
2024/03/08	4	40.08	5	40.20	40.15	-1	1,979	-0.05%
2024/03/07	7	41.28	41.5	40.96	40.95	-34.5	1,919	-1.80%
2024/03/06	5	41.77	0	0.00	41.95	5	1,868	0.27%
2024/03/05	33	41.36	35	42.23	42.35	-2	1,845	-0.11%
2024/03/04	16	41.56	1	41.55	41.50	15	1,815	0.83%
2024/03/01	11	42.16	2	42.13	42.00	9	1,773	0.51%
2024/02/29	4	42.70	1	42.85	42.90	3	1,732	0.17%
2024/02/27	2	43.05	0	0.00	43.00	2	1,707	0.12%
2024/02/26	2	43.65	13	43.47	43.45	-11	1,700	-0.65%
2024/02/23	10	44.74	1	44.50	44.30	9	1,672	0.54%
2024/02/22	0	0.00	6	45.35	44.95	-6	1,673	-0.36%
2024/02/21	16	44.75	1.2	44.72	44.65	14.8	1,669	0.89%
2024/02/20	1	44.75	0	0.00	44.75	1	1,667	0.06%
2024/02/19	5	45.12	12	45.03	45.10	-7	1,666	-0.42%
2024/02/16	1	43.70	47	43.51	43.70	-46	1,655	-2.78%
2024/02/15	49	42.92	2	42.60	43.35	47	1,639	2.87%
2024/02/05	7	42.20	9	41.94	41.95	-2	1,596	-0.12%
2024/02/02	42	42.32	46	42.42	42.40	-4	1,587	-0.25%
2024/02/01	2	42.15	2	42.55	42.30	0	1,582	0.00%
2024/01/31	2	42.05	2	42.65	42.05	0	1,576	0.00%
2024/01/30	4	42.00	16	42.04	42.00	-12	1,569	-0.76%
2024/01/29	1	42.60	3	42.60	42.60	-2	1,565	-0.13%
2024/01/26	0	0.00	11	43.10	42.95	-11	1,570	-0.70%
2024/01/25	4	43.68	3	43.60	43.40	1	1,583	0.06%
2024/01/24	0	0.00	6	43.98	43.75	-6	1,637	-0.37%
2024/01/23	2	43.08	2	43.45	42.85	0	1,631	0.00%
2024/01/22	2.2	41.30	5	42.39	42.60	-2.8	1,614	-0.17%
2024/01/18	25	42.90	21	42.73	42.50	4	1,564	0.26%
2024/01/17	2	42.85	0	0.00	42.60	2	1,551	0.13%
2024/01/16	6	43.60	2	43.55	43.65	4	1,514	0.26%
2024/01/15	0.2	44.60	0	0.00	44.60	0.2	1,477	0.01%
2024/01/12	1	44.55	0	0.00	44.35	1	1,491	0.07%
2024/01/11	22	44.87	23	45.02	45.05	-1	1,498	-0.07%
2024/01/10	2	44.95	1	44.70	44.50	1	1,561	0.06%
2024/01/09	4	45.71	1	45.25	45.25	3	1,551	0.19%
2024/01/08	6	47.61	12	47.36	46.60	-6	1,523	-0.39%
2024/01/05	0	0.00	4	45.55	45.60	-4	1,389	-0.29%
2024/01/04	0	44.85	4	44.98	44.70	-4	1,385	-0.29%
2024/01/03	7	45.30	6	45.35	45.05	1	1,395	0.07%
2024/01/02	3	46.35	0	0.00	46.35	3	1,371	0.22%
2023/12/29	2	46.10	9	46.16	46.30	-7	1,373	-0.51%
2023/12/28	20.3	46.12	20	46.28	46.15	0.3	1,391	0.02%
2023/12/27	5	46.40	11	46.47	46.25	-6	1,379	-0.44%
2023/12/26	10	45.80	23.2	45.93	46.10	-13.2	1,356	-0.97%
2023/12/25	1	45.75	9	45.03	45.60	-8	1,334	-0.60%
2023/12/22	4	43.95	23	43.82	44.00	-19	1,290	-1.47%
2023/12/21	0.1	43.55	0	0.00	43.40	0.1	1,285	0.01%
2023/12/20	0	0.00	3	43.60	43.65	-3	1,283	-0.23%
2023/12/19	6	43.63	3	43.75	43.40	3	1,278	0.23%
2023/12/18	1	44.85	1	45.25	44.65	0	1,273	0.00%
2023/12/15	1.2	45.51	1	45.55	45.35	0.2	1,268	0.02%
2023/12/14	0	0.00	5	45.29	45.20	-5	1,257	-0.40%
2023/12/13	0	0.00	22	44.74	44.70	-22	1,247	-1.76%
2023/12/12	1	44.15	0.6	44.35	44.25	0.4	1,256	0.03%
2023/12/11	2	44.40	0	0.00	44.20	2	1,270	0.16%
2023/12/08	0	0.00	31	44.80	44.60	-31	1,272	-2.44%
2023/12/07	7.3	44.56	0	0.00	44.25	7.3	1,277	0.57%
2023/12/06	0	44.95	0	0.00	44.95	0	1,274	0.00%
2023/12/05	0	45.10	1	45.10	45.15	-1	1,270	-0.08%
2023/12/04	2	45.73	1	46.10	45.60	1	1,269	0.08%
2023/12/01	5	45.74	1	45.50	45.50	4	1,285	0.31%
2023/11/28	0	0.00	4	45.75	45.75	-4	1,292	-0.31%
2023/11/27	0.3	45.10	0	45.70	44.90	0.3	1,281	0.02%
2023/11/24	0	0.00	0	45.45	45.60	0	1,284	0.00%
2023/11/23	0	0.00	1	45.75	45.35	-1	1,285	-0.08%
2023/11/22	0	45.00	0	0.00	45.15	0	1,267	0.00%
2023/11/21	1	45.05	0	0.00	45.05	1	1,267	0.08%
2023/11/17	0	44.60	1	44.65	44.70	-1	1,245	-0.08%
2023/11/15	0	0.00	12	44.58	44.55	-12	1,253	-0.96%
2023/11/13	0	0.00	1	42.95	42.95	-1	1,230	-0.08%
2023/11/10	0	0.00	7	43.27	42.65	-7	1,257	-0.56%
2023/11/09	0	0.00	11	43.11	43.15	-11	1,263	-0.87%
2023/11/07	0	0.00	0.5	43.55	43.20	-0.5	1,324	-0.04%
2023/11/03	0	0.00	3	43.38	43.65	-3	1,361	-0.22%
2023/11/02	0	0.00	1	42.90	42.85	-1	1,400	-0.07%
2023/11/01	6	42.98	4	43.38	42.25	2	1,415	0.14%
2023/10/31	4.1	41.99	0	0.00	41.20	4.1	1,403	0.29%
2023/10/27	0	0.00	1	41.70	41.65	-1	1,575	-0.06%
2023/10/26	0	0.00	1	41.75	41.70	-1	1,598	-0.06%
2023/10/25	0	0.00	1	42.60	42.50	-1	1,602	-0.06%
2023/10/23	0	0.00	71	42.29	41.65	-71	1,633	-4.35%
2023/10/20	1	41.95	0	0.00	41.90	1	1,639	0.06%
2023/10/19	2	42.60	1	42.95	42.35	1	1,649	0.06%
2023/10/18	2	42.60	1	42.70	43.40	1	1,650	0.06%
2023/10/17	1	43.20	0.7	43.47	42.95	0.3	1,591	0.02%
2023/10/16	1	43.01	0.3	43.15	43.00	0.8	1,599	0.05%
2023/10/13	1	43.25	33	43.40	43.45	-32	1,616	-1.98%
2023/10/11	1	43.60	0	0.00	43.65	1	1,645	0.06%
2023/10/05	0.2	44.00	1	42.95	43.90	-0.8	1,682	-0.05%
2023/10/04	2	42.93	0	0.00	42.85	2	1,694	0.12%
2023/10/03	2	43.85	0	0.00	43.85	2	1,690	0.12%
2023/10/02	0	0.00	1	44.25	44.15	-1	1,720	-0.06%
2023/09/28	10	44.00	0.2	44.40	43.90	9.8	1,759	0.56%
2023/09/27	30.1	44.20	0.9	44.30	44.20	29.2	1,773	1.65%
2023/09/26	1	44.70	0	0.00	44.40	1	1,788	0.06%
2023/09/25	1	45.05	0	0.00	44.90	1	1,794	0.06%
2023/09/14	3	46.35	0	0.00	46.70	3	1,927	0.16%
2023/09/12	2	46.15	0	0.00	46.10	2	2,056	0.10%
2023/09/04	0	0.00	1	45.75	45.95	-1	2,294	-0.04%
2023/09/01	0	0.00	1	45.70	46.70	-1	2,337	-0.04%
2023/08/31	0	0.00	7	45.64	45.45	-7	2,350	-0.30%
2023/08/29	0	0.00	1	44.95	45.20	-1	2,427	-0.04%
2023/08/28	4	44.66	1	44.60	44.60	3	2,465	0.12%
2023/08/24	3	45.10	0	0.00	45.00	3	2,643	0.11%
2023/08/23	1	44.70	0	0.00	44.75	1	2,660	0.04%
2023/08/22	5	44.83	0	0.00	44.40	5	2,670	0.19%
2023/08/21	1	45.10	1.1	45.08	44.65	-0.1	2,670	0.00%
2023/08/18	2	45.01	0	0.00	45.00	2	2,675	0.08%
2023/08/17	1	45.50	12	45.43	45.30	-11	2,681	-0.41%
2023/08/16	3	44.45	2	44.83	44.70	1	2,684	0.04%
2023/08/15	1	45.20	0	0.00	45.20	1	2,670	0.04%
2023/08/14	0	0.00	1	45.70	45.25	-1	2,674	-0.04%
2023/08/11	2	46.73	0	0.00	46.60	2	2,659	0.08%
2023/08/10	10	46.85	0	0.00	46.85	10	2,652	0.38%
2023/08/09	0	0.00	3	48.13	48.00	-3	2,636	-0.11%
2023/08/08	4	48.18	0	0.00	48.10	4	2,635	0.15%
2023/08/07	0	0.00	9	49.20	49.20	-9	2,614	-0.34%
2023/08/04	0	0.00	0.2	50.00	49.80	-0.2	2,602	-0.01%
2023/08/02	1	51.50	1	50.60	50.80	0	2,582	0.00%
2023/08/01	2	52.20	10	51.95	51.60	-8	2,620	-0.31%
2023/07/31	0	0.00	1	49.80	49.45	-1	2,515	-0.04%
2023/07/28	0	0.00	2	49.68	49.55	-2	2,500	-0.08%
2023/07/27	1	49.00	1	50.00	49.95	0	2,504	0.00%
2023/07/26	1	49.30	0	0.00	48.80	1	2,499	0.04%
2023/07/25	26	48.53	20	48.50	48.50	6	2,515	0.24%
2023/07/24	2	48.60	0	0.00	48.45	2	2,521	0.08%
2023/07/21	0	0.00	1	49.45	49.15	-1	2,528	-0.04%
2023/07/20	1	50.00	2	49.95	49.95	-1	2,587	-0.04%
2023/07/17	4	50.50	0	0.00	50.50	4	2,696	0.15%
2023/07/14	9	49.15	4	48.95	48.90	5	2,714	0.18%
2023/07/13	0	0.00	0	49.35	48.80	0	2,804	0.00%
2023/07/12	1	49.25	1	49.15	49.05	0	2,810	0.00%
2023/07/11	1	49.50	1	49.65	49.40	0	2,870	0.00%
2023/07/10	2	49.43	1	49.20	49.00	1	2,904	0.03%
2023/07/07	2.4	49.57	1	49.65	49.45	1.4	2,932	0.05%
2023/07/06	3	50.73	0	0.00	50.30	3	2,992	0.10%
2023/07/05	4	51.65	0	0.00	51.10	4	2,980	0.13%
2023/07/04	0	0.00	1	51.60	51.40	-1	2,987	-0.03%
2023/07/03	1	51.90	0.5	51.60	51.60	0.5	3,013	0.02%
2023/06/29	0	0.00	0.5	51.40	51.40	-0.5	3,105	-0.02%
2023/06/28	21	51.51	22	51.23	51.20	-1	3,222	-0.03%
2023/06/26	0	0.00	2	53.30	53.10	-2	3,678	-0.05%
2023/06/21	7	53.96	5	53.34	53.10	2	4,167	0.05%
2023/06/19	4	53.90	3	53.87	53.80	1	4,263	0.02%
2023/06/16	0	0.00	1	52.30	52.20	-1	4,183	-0.02%
2023/06/15	3	51.87	2.3	52.12	51.70	0.7	4,154	0.02%
2023/06/14	15.3	52.81	14	52.39	52.40	1.3	4,132	0.03%
2023/06/13	11	52.90	13	52.83	53.00	-2	4,031	-0.05%
2023/06/12	30	51.80	32	51.79	51.90	-2	4,001	-0.05%
2023/06/07	33	53.04	47	52.91	53.00	-14	4,021	-0.35%
2023/06/06	23	52.67	15	52.80	52.70	8	4,001	0.20%
2023/06/05	2	52.65	0	0.00	52.60	2	4,025	0.05%
2023/06/02	0	0.00	2	51.60	51.40	-2	4,000	-0.05%
2023/06/01	0	0.00	3.5	51.67	51.60	-3.5	4,083	-0.09%
2023/05/31	0	0.00	5	51.40	51.20	-5	4,171	-0.12%
2023/05/30	20	52.08	12	50.85	51.70	8	4,221	0.19%
2023/05/25	0	0.00	3	49.65	49.80	-3	4,252	-0.07%
2023/05/24	1	49.75	6	49.57	49.70	-5	4,264	-0.12%
2023/05/22	0	0.00	1	49.20	49.40	-1	4,259	-0.02%
2023/05/18	1	48.25	10	48.40	48.45	-9	4,275	-0.21%
2023/05/17	2	47.90	0	0.00	48.35	2	4,271	0.05%
2023/05/16	2	47.25	0.3	47.20	47.60	1.7	4,252	0.04%
2023/05/12	1	46.80	0	0.00	47.05	1	4,265	0.02%
2023/05/11	1	47.30	0	0.00	46.65	1	4,283	0.02%
2023/05/10	1	47.40	26	47.52	47.40	-25	4,273	-0.59%
2023/05/09	21	47.66	21	47.61	47.65	0	4,302	0.00%
2023/05/08	5	47.84	1	47.60	47.60	4	4,328	0.09%
2023/05/05	2	49.48	0.5	49.35	49.05	1.5	4,276	0.04%
2023/05/04	1	49.70	10	49.25	49.60	-9	4,358	-0.21%
2023/05/03	2	49.60	0	0.00	49.50	2	4,427	0.05%
2023/05/02	2	50.00	0	0.00	50.10	2	4,478	0.04%
2023/04/28	30	49.98	20	49.70	49.90	10	4,512	0.22%
2023/04/27	0	0.00	3	49.53	49.35	-3	4,492	-0.07%
2023/04/26	1	49.30	8	49.41	49.50	-7	4,494	-0.16%
2023/04/25	3	49.80	3	51.43	49.70	0	4,496	0.00%
2023/04/24	1	52.00	0	0.00	51.60	1	4,486	0.02%
2023/04/21	34	51.79	30	51.10	51.00	4	4,586	0.09%
2023/04/20	89	53.20	82	52.15	52.30	7	4,709	0.15%
2023/04/19	93	54.09	91	53.42	53.60	2	4,712	0.04%
2023/04/18	59	54.00	58	54.00	53.90	1	4,725	0.02%
2023/04/17	24	53.62	11	53.91	53.90	13	4,702	0.28%
2023/04/14	39	53.50	38	53.81	53.80	1	4,682	0.02%
2023/04/13	9	53.37	2	53.95	53.00	7	4,615	0.15%
2023/04/12	9	53.43	0	0.00	53.80	9	4,575	0.20%
2023/04/11	14	54.01	16	54.01	54.20	-2	4,542	-0.04%
2023/04/10	1	52.10	0	0.00	52.20	1	4,466	0.02%
2023/04/06	0	0.00	0.5	52.40	52.30	-0.5	4,413	-0.01%
2023/03/31	41	53.67	33	53.39	53.20	8	4,374	0.18%
2023/03/30	21	53.58	28	53.16	53.10	-7	4,330	-0.16%
2023/03/29	49	53.41	44	53.30	53.10	5	4,316	0.12%
2023/03/28	41.5	53.28	54	53.56	53.30	-12.5	4,231	-0.30%
2023/03/27	57	55.55	52	54.39	54.00	5	4,160	0.12%
2023/03/24	10.8	53.97	45	54.05	55.70	-34.2	3,841	-0.89%
2023/03/23	7	50.91	10	51.27	50.70	-3	3,376	-0.09%
2023/03/22	3	49.90	4	51.08	51.00	-1	3,377	-0.03%
2023/03/21	0	0.00	1	49.25	49.25	-1	3,369	-0.03%
2023/03/20	0	0.00	1	48.60	48.80	-1	3,368	-0.03%
2023/03/16	2	47.63	0	0.00	47.75	2	3,406	0.06%
2023/03/15	1	48.20	1	48.40	48.00	0	3,425	0.00%
2023/03/14	1	48.00	0	0.00	48.15	1	3,446	0.03%
2023/03/13	0	0.00	1	47.95	48.85	-1	3,453	-0.03%
2023/03/10	2	49.35	0	0.00	48.50	2	3,450	0.06%
2023/03/09	2	50.30	1	50.30	50.00	1	3,442	0.03%
2023/03/08	5	51.10	2	51.10	51.10	3	3,450	0.09%
2023/03/07	1	50.10	1.9	50.15	50.50	-0.9	3,408	-0.03%
2023/03/06	4	49.80	5	50.58	50.10	-1	3,385	-0.03%
2023/03/03	8	48.14	2	47.90	48.65	6	3,309	0.18%
2023/03/02	2	46.35	20	46.25	46.45	-18	3,204	-0.56%
2023/03/01	5	46.76	8	46.65	47.15	-3	3,136	-0.10%
2023/02/24	20	49.56	1	49.20	49.15	19	3,040	0.62%
2023/02/23	1	51.00	0	0.00	50.10	1	3,013	0.03%
2023/02/22	3.6	49.29	47	49.18	49.15	-43.4	2,991	-1.45%
2023/02/21	3	50.17	1.5	50.17	50.10	1.5	3,012	0.05%
2023/02/20	0	0.00	15	50.17	50.40	-15	3,075	-0.49%
2023/02/17	10	50.10	0	0.00	49.80	10	3,135	0.32%
2023/02/16	51	49.40	1	49.40	49.40	50	3,203	1.56%
2023/02/15	0.1	48.60	0	0.00	48.35	0.1	3,309	0.00%
2023/02/14	2.1	48.71	0	0.00	48.70	2.1	3,360	0.06%
2023/02/13	0	0.00	1	48.80	48.60	-1	3,486	-0.03%
2023/02/10	3.5	48.97	0	0.00	48.60	3.5	3,575	0.10%
2023/02/09	0.1	49.70	0	0.00	49.50	0.1	3,584	0.00%
2023/02/08	0.2	50.30	0	0.00	50.30	0.2	3,610	0.01%
2023/02/07	4.3	49.90	0	0.00	50.40	4.3	3,610	0.12%
2023/02/06	12	50.60	3.1	50.41	50.20	8.9	3,620	0.25%
2023/02/03	0	0.00	7	50.73	50.50	-7	3,572	-0.20%
2023/02/02	1	51.00	2	51.10	51.00	-1	3,538	-0.03%
2023/02/01	1	50.90	1	50.60	51.20	0	3,466	0.00%
2023/01/31	2	50.02	7	50.23	50.00	-5	3,418	-0.15%
2023/01/30	1	49.20	0	0.00	49.15	1	3,377	0.03%
2023/01/17	2	48.75	0.1	48.95	48.75	1.9	3,342	0.06%
2023/01/16	6	48.52	5	48.58	48.75	1	3,342	0.03%
2023/01/13	1	48.85	2	49.03	48.85	-1	3,331	-0.03%
2023/01/11	2	50.70	3	50.23	50.20	-1	3,330	-0.03%
2023/01/10	12	49.95	10	49.73	50.10	2	3,233	0.06%
2023/01/09	0	0.00	1	47.45	48.35	-1	3,069	-0.03%
2023/01/06	2	46.33	5	46.30	46.25	-3	3,021	-0.10%
2023/01/05	0	0.00	18.5	47.69	48.05	-18.5	3,003	-0.62%
2023/01/04	1	45.85	1	46.40	46.60	0	2,941	0.00%
2022/12/30	5	45.05	0	0.00	44.75	5	2,972	0.17%
2022/12/29	0	0.00	2	45.00	44.90	-2	2,986	-0.07%
2022/12/28	1	45.55	2	46.05	45.60	-1	3,008	-0.03%
2022/12/23	9	46.28	7	46.62	46.60	2	3,058	0.07%
2022/12/22	1	47.30	0	0.00	47.05	1	3,086	0.03%
2022/12/21	7	47.16	0	0.00	47.00	7	3,128	0.22%
2022/12/20	3	47.97	3	47.05	46.75	0	3,162	0.00%
2022/12/19	9	47.68	7	48.42	48.45	2	3,271	0.06%
2022/12/16	5	48.20	5	48.70	48.70	0	3,311	0.00%
2022/12/15	0	0.00	0	48.80	48.85	0	3,281	0.00%
2022/12/14	0	0.00	6	48.94	49.20	-6	3,271	-0.18%
2022/12/13	0	0.00	43	47.36	48.25	-43	3,195	-1.35%
2022/12/09	1	47.70	0	0.00	46.45	1	3,163	0.03%
2022/12/08	0	0.00	1	46.80	46.60	-1	3,139	-0.03%
2022/12/07	0	0.00	3	46.28	46.10	-3	3,151	-0.10%
2022/12/06	5	47.69	0	0.00	47.10	5	3,142	0.16%
2022/12/02	1	47.90	1	47.75	47.70	0	3,101	0.00%
2022/12/01	12	47.71	4	47.61	47.30	8	3,097	0.26%
2022/11/30	1	46.80	0	0.00	47.00	1	3,108	0.03%
2022/11/29	0	0.00	1	45.90	45.90	-1	3,088	-0.03%
2022/11/25	1	46.30	1	46.00	45.95	0	3,133	0.00%
2022/11/24	0	0.00	1	46.45	46.50	-1	3,140	-0.03%
2022/11/23	3	46.22	0	0.00	46.00	3	3,177	0.09%
2022/11/17	0	0.00	2	46.50	46.50	-2	3,202	-0.06%
2022/11/16	5	46.66	16	46.66	46.50	-11	3,187	-0.35%
2022/11/15	10	45.58	13	46.13	46.20	-3	3,176	-0.09%
2022/11/14	10	45.86	107	46.14	46.00	-97	3,231	-3.00%	大賣/
2022/11/11	116	45.02	20	45.11	44.95	96	3,195	3.00%	大買/
2022/11/10	15	44.08	7	44.36	44.45	8	3,173	0.25%
2022/11/09	21	43.92	12	44.02	44.25	9	3,162	0.28%
2022/11/08	1	42.90	6	43.13	42.95	-5	3,088	-0.16%
2022/11/07	1	41.50	0	0.00	41.65	1	3,075	0.03%
2022/11/04	4	41.01	0	0.00	41.55	4	3,092	0.13%
2022/11/02	1	42.55	5	42.99	42.45	-4	3,087	-0.13%
2022/10/31	4	40.95	3	41.03	41.10	1	3,138	0.03%
2022/10/28	4	40.66	0	0.00	40.55	4	3,167	0.13%
2022/10/27	0	0.00	1	42.30	42.60	-1	3,166	-0.03%
2022/10/26	1	41.20	1	41.30	41.25	0	3,229	0.00%
2022/10/24	0	0.00	2	43.18	42.35	-2	3,269	-0.06%
2022/10/21	0	0.00	3	42.67	42.15	-3	3,345	-0.09%
2022/10/20	2.2	42.51	0	0.00	43.30	2.2	3,516	0.06%
2022/10/19	3	43.53	1	43.50	43.20	2	3,842	0.05%
2022/10/18	3	43.43	0	0.00	43.65	3	3,831	0.08%
2022/10/17	4	42.05	2	42.65	43.00	2	3,842	0.05%
2022/10/14	2	43.00	4	42.93	43.00	-2	3,880	-0.05%
2022/10/13	5	41.23	4	41.71	40.55	1	3,890	0.03%
2022/10/12	1	42.00	1	42.25	42.25	0	3,880	0.00%
2022/10/11	3	41.87	6	41.81	41.90	-3	3,898	-0.08%
2022/10/07	0	0.00	7	43.40	43.05	-7	3,897	-0.18%
2022/10/06	5	43.71	4	43.73	43.50	1	3,908	0.03%
2022/10/05	7	43.94	18	43.66	43.25	-11	3,915	-0.28%
2022/10/04	1	43.05	0	0.00	43.10	1	3,920	0.03%
2022/10/03	0	0.00	2	41.65	41.65	-2	3,915	-0.05%
2022/09/30	0	40.60	1	40.60	41.45	-1	3,944	-0.03%
2022/09/28	52	40.09	1	40.20	40.05	51	4,056	1.26%
2022/09/27	1	40.15	2	41.68	41.70	-1	4,059	-0.02%
2022/09/26	31	41.45	4	40.85	40.20	27	4,066	0.66%
2022/09/23	2.1	44.06	2	44.30	43.90	0.1	4,046	0.00%
2022/09/22	2	45.20	2.1	45.13	45.45	-0.1	4,042	0.00%
2022/09/21	1	45.95	0	0.00	45.65	1	4,062	0.02%
2022/09/19	2	46.25	0	0.00	46.25	2	4,136	0.05%
2022/09/16	2	46.85	0	0.00	46.85	2	4,217	0.05%
2022/09/15	0	0.00	31	48.17	47.80	-31	4,268	-0.73%
2022/09/13	1	48.75	1	49.35	48.75	0	4,449	0.00%
2022/09/12	0	0.00	2	49.35	49.35	-2	4,608	-0.04%
2022/09/08	0	0.00	8	48.65	48.85	-8	4,719	-0.17%
2022/09/07	4	48.20	1	48.30	48.15	3	4,792	0.06%
2022/09/06	10	48.97	23.3	48.71	48.50	-13.3	4,851	-0.27%
2022/09/05	17	50.36	3	50.27	50.10	14	4,850	0.29%
2022/09/02	7	51.00	0	0.00	50.80	7	4,900	0.14%
2022/09/01	3.3	51.44	2	51.45	51.60	1.3	4,929	0.03%
2022/08/31	1	51.50	0	0.00	51.60	1	4,911	0.02%
2022/08/30	5	51.30	15	50.77	51.40	-10	4,966	-0.20%
2022/08/29	1	49.95	25	50.01	49.90	-24	4,957	-0.48%
2022/08/26	18	52.17	1	52.10	51.60	17	4,968	0.34%
2022/08/25	7	51.83	2	51.85	51.80	5	5,039	0.10%
2022/08/24	1	51.00	0	0.00	50.60	1	5,118	0.02%
2022/08/22	1	51.80	0	0.00	51.30	1	5,278	0.02%
2022/08/19	4	52.55	6	52.62	52.70	-2	5,298	-0.04%
2022/08/18	3	51.50	0	0.00	51.30	3	5,309	0.06%
2022/08/16	2	51.15	5	51.34	51.40	-3	5,307	-0.06%
2022/08/15	6	50.78	4	51.03	51.30	2	5,343	0.04%
2022/08/12	7	50.11	3	49.83	50.40	4	5,469	0.07%
2022/08/11	2	48.98	0	0.00	49.10	2	5,628	0.04%
2022/08/10	3	47.83	2	47.80	47.60	1	5,761	0.02%
2022/08/09	2	47.20	0	0.00	47.35	2	5,969	0.03%
2022/08/08	4	47.43	10	47.35	47.65	-6	6,011	-0.10%
2022/08/05	1	48.35	3	48.03	48.35	-2	6,018	-0.03%
2022/08/04	52	46.99	1	47.00	47.50	51	6,038	0.84%
2022/08/03	1	47.00	4	47.03	46.95	-3	6,057	-0.05%
2022/08/02	2	47.45	62	47.55	47.50	-60	6,116	-0.98%
2022/08/01	3	49.20	5	49.20	49.45	-2	6,186	-0.03%
2022/07/29	1	49.30	3	49.27	49.45	-2	6,219	-0.03%
2022/07/28	9	49.25	10.5	49.04	48.70	-1.5	6,266	-0.02%
2022/07/27	9	49.53	15	49.64	49.65	-6	6,253	-0.10%
2022/07/26	33.4	53.03	21	52.86	51.60	12.4	6,171	0.20%
2022/07/25	3	51.00	0	0.00	51.60	3	5,855	0.05%
2022/07/22	8	51.14	21	51.13	51.20	-13	5,928	-0.22%
2022/07/21	0	0.00	7	51.46	51.70	-7	6,093	-0.11%
2022/07/20	19	50.78	26.9	50.84	50.60	-7.9	6,118	-0.13%
2022/07/19	1	50.70	1	50.50	50.50	0	6,239	0.00%
2022/07/15	2	48.80	0	0.00	49.30	2	6,377	0.03%
2022/07/14	0	0.00	2	48.35	48.55	-2	6,424	-0.03%
2022/07/12	10	46.85	13.4	46.38	46.10	-3.4	6,520	-0.05%
2022/07/11	1	48.25	1	48.70	48.55	0	6,623	0.00%
2022/07/08	0.2	48.75	5	48.80	48.50	-4.8	6,674	-0.07%
2022/07/07	1.1	46.92	9	47.02	47.85	-7.9	6,678	-0.12%
2022/07/06	4	46.66	0	0.00	45.65	4	6,726	0.06%
2022/07/05	2	47.55	2	47.78	48.60	0	6,922	0.00%
2022/07/04	1.1	47.64	0	0.00	47.75	1.1	6,924	0.02%
2022/07/01	2	49.18	3	48.23	47.55	-1	6,997	-0.01%
2022/06/30	13	50.64	0	0.00	50.70	13	6,946	0.19%
2022/06/29	0	0.00	1	52.80	52.60	-1	6,934	-0.01%
2022/06/28	5	52.30	0	0.00	52.40	5	6,962	0.07%
2022/06/27	0	0.00	3	51.80	52.10	-3	7,128	-0.04%
2022/06/24	2	51.15	14.1	51.21	51.00	-12.1	7,542	-0.16%
2022/06/23	3.3	49.29	2	50.00	49.45	1.3	7,530	0.02%
2022/06/22	1	50.10	0	0.00	49.70	1	7,538	0.01%
2022/06/21	2.3	50.19	3	51.00	52.00	-0.7	7,515	-0.01%
2022/06/20	17.1	50.86	27	50.53	49.30	-9.9	7,558	-0.13%
2022/06/17	12	52.79	8	52.54	52.10	4	7,487	0.05%
2022/06/16	4	54.28	2	54.35	53.90	2	7,518	0.03%
2022/06/15	7	57.57	8	56.88	56.50	-1	7,647	-0.01%
2022/06/14	5	57.06	3	57.50	57.40	2	7,829	0.03%
2022/06/13	7	57.64	4	57.95	57.50	3	7,996	0.04%
2022/06/10	1	59.60	1	59.70	59.60	0	8,249	0.00%
2022/06/09	7	60.57	1	60.60	60.70	6	8,367	0.07%
2022/06/08	21	60.72	4	60.40	60.40	17	8,512	0.20%
2022/06/07	2	61.85	0	0.00	61.90	2	8,811	0.02%
2022/06/06	1	62.60	0	0.00	62.60	1	9,027	0.01%
2022/06/02	2	62.40	6	62.97	62.30	-4	9,578	-0.04%
2022/06/01	1	63.00	3	62.70	62.90	-2	10,022	-0.02%
2022/05/31	8	64.25	5	64.12	63.50	3	10,685	0.03%
2022/05/30	2	64.35	1	64.30	64.10	1	10,894	0.01%
2022/05/27	10	63.28	3	63.30	63.00	7	11,305	0.06%
2022/05/26	3	63.17	2	62.70	62.50	1	11,909	0.01%
2022/05/25	0	0.00	1	62.50	62.60	-1	13,324	-0.01%
2022/05/24	5	62.04	6	61.53	61.40	-1	13,840	-0.01%
2022/05/23	1	63.10	2	62.85	62.50	-1	14,306	-0.01%
2022/05/20	37.2	63.10	9	62.73	63.00	28.2	15,161	0.19%
2022/05/19	11	63.11	7	62.76	63.80	4	15,365	0.03%
2022/05/18	3	61.97	1	62.20	61.80	2	15,854	0.01%
2022/05/17	0	0.00	4	61.33	62.50	-4	16,321	-0.02%
2022/05/16	3	59.50	5	60.10	59.60	-2	17,397	-0.01%
2022/05/12	0	0.00	1	58.30	57.50	-1	18,911	-0.01%
2022/05/11	1	57.90	0	0.00	58.00	1	19,436	0.01%
2022/05/10	2	58.65	2	57.80	58.90	0	20,231	0.00%
2022/05/09	14	58.16	1	57.10	57.10	13	21,633	0.06%
2022/05/06	2	59.90	14	59.58	60.80	-12	22,152	-0.05%
2022/05/05	2	60.70	1	61.20	60.60	1	22,940	0.00%
2022/05/04	2	60.20	0	0.00	59.60	2	23,710	0.01%
2022/05/03	30	59.52	29	60.22	60.50	1	24,349	0.00%
2022/04/29	2	59.55	2	58.90	58.70	0	25,173	0.00%
2022/04/28	1	59.00	6	59.42	58.90	-5	25,896	-0.02%
2022/04/27	8	57.31	14	57.82	57.90	-6	27,075	-0.02%
2022/04/26	5	59.70	5	59.90	59.20	0	28,268	0.00%
2022/04/25	31.1	59.27	4	59.15	59.10	27.1	29,290	0.09%
2022/04/22	6	62.08	6	62.18	62.10	0	30,060	0.00%
2022/04/21	0	0.00	1	62.30	62.10	-1	30,703	0.00%
2022/04/20	4.1	62.06	3	62.00	62.10	1.1	31,446	0.00%
2022/04/19	5	62.62	0	0.00	62.40	5	32,364	0.02%
2022/04/18	4.1	62.26	2	62.30	62.30	2.1	33,514	0.01%
2022/04/15	24.1	63.21	9.1	64.22	62.90	15.1	34,592	0.04%
2022/04/14	3.1	65.40	1	65.60	65.50	2.1	35,611	0.01%
2022/04/13	0.1	65.80	1	65.80	65.80	-1	36,100	0.00%
2022/04/12	6.1	65.19	2	66.00	64.80	4.1	36,756	0.01%
2022/04/11	8.2	65.94	75.1	65.45	65.50	-66.9	36,704	-0.18%
2022/04/08	1.1	68.71	0	0.00	68.60	1.1	36,499	0.00%
2022/04/07	2.6	69.50	0	0.00	68.40	2.6	36,448	0.01%
2022/04/06	5	70.14	2	70.40	70.40	3	36,319	0.01%
2022/04/01	4	70.83	6	70.80	71.20	-2	36,277	-0.01%
2022/03/31	2	71.85	4	72.18	71.50	-2	36,243	-0.01%
2022/03/30	11	72.55	36.1	72.86	72.20	-25.1	36,175	-0.07%
2022/03/29	29.6	73.66	32	73.68	73.90	-2.5	35,984	-0.01%
2022/03/28	3	69.87	33.1	69.26	69.80	-30.1	35,529	-0.08%
2022/03/25	6	71.20	5	70.96	70.70	1	35,455	0.00%
2022/03/24	4	71.75	11	71.30	72.10	-7	35,367	-0.02%
2022/03/23	0	0.00	2	72.20	71.60	-2	35,323	-0.01%
2022/03/22	1	71.60	2	72.00	71.80	-1	35,238	0.00%
2022/03/21	15	72.15	4	72.78	72.30	11	35,157	0.03%
2022/03/18	6	71.35	4	71.35	71.80	2	35,096	0.01%
2022/03/17	13	71.25	29	71.30	71.60	-16	34,960	-0.05%
2022/03/16	12.2	68.90	4	69.63	68.50	8.2	34,790	0.02%
2022/03/15	16	69.11	8	68.95	69.40	8	34,637	0.02%
2022/03/14	4	71.80	3	72.00	71.20	1	34,394	0.00%
2022/03/11	0	0.00	8	70.90	71.10	-8	34,263	-0.02%
2022/03/10	12.1	71.20	7	71.34	71.00	5.1	34,145	0.01%
2022/03/09	12.2	69.71	46	69.88	69.90	-33.8	33,836	-0.10%
2022/03/08	14	70.46	14.1	70.42	68.60	-0.1	33,819	0.00%
2022/03/07	11	71.93	16	71.87	71.30	-5	33,300	-0.02%
2022/03/04	46.3	75.60	60	75.93	74.30	-13.7	32,853	-0.04%
2022/03/03	22	79.16	46.1	79.26	78.70	-24.1	32,178	-0.07%
2022/03/02	11.1	78.38	24	78.41	78.50	-13	31,991	-0.04%
2022/03/01	22.1	79.64	41	79.47	80.10	-19	31,546	-0.06%
2022/02/25	139.3	81.02	77.2	81.08	79.00	62.1	30,972	0.20%	大買/
2022/02/24	61.6	87.47	18	86.96	85.80	43.6	29,671	0.15%
2022/02/23	29	89.06	27	88.50	90.30	2	29,280	0.01%
2022/02/22	130.1	89.46	127	88.21	86.90	3	28,803	0.01%	大買/大賣/
2022/02/21	13.8	88.83	47.5	88.92	88.40	-33.7	27,971	-0.12%
2022/02/18	104.1	90.11	60.1	90.14	90.30	44.1	27,695	0.16%	大買/
2022/02/17	158.1	92.26	82	92.27	92.00	76.1	27,061	0.28%	大買/
2022/02/16	88.1	94.74	135.5	94.61	91.80	-47.4	26,492	-0.18%	大賣/
2022/02/15	48.5	97.74	90	97.60	95.30	-41.5	25,583	-0.16%
2022/02/14	64.1	98.82	98.9	98.31	100.00	-34.8	25,125	-0.14%
2022/02/11	80.5	101.74	50	101.13	100.00	30.5	24,836	0.12%
2022/02/10	102	102.57	30	101.88	101.00	72	24,267	0.30%	大買/
2022/02/09	128	99.05	134.5	98.76	103.50	-6.5	23,517	-0.03%	大買/大賣/
2022/02/08	81	95.00	69	94.64	94.80	12	22,098	0.05%
2022/02/07	138	93.79	40.5	93.46	93.40	97.5	21,517	0.45%	大買/
2022/01/26	30.5	89.80	38	88.44	90.00	-7.5	20,715	-0.04%
2022/01/25	39.7	88.26	19	88.54	86.60	20.7	20,009	0.10%
2022/01/24	55	91.66	42.1	91.08	90.80	12.9	19,444	0.07%
2022/01/21	81.1	94.17	31.5	93.58	91.80	49.6	18,561	0.27%
2022/01/20	60.4	95.87	105.7	95.47	96.50	-45.3	17,831	-0.25%	大賣/
2022/01/19	68.5	94.40	115.9	95.11	95.90	-47.4	16,595	-0.29%	大賣/
2022/01/18	171	93.80	62	94.37	91.60	109	15,243	0.72%	大買/鉅額交易
2022/01/17	87	91.60	84	92.20	94.20	3	14,151	0.02%
2022/01/14	47	88.30	33.6	88.49	88.00	13.5	13,253	0.10%
2022/01/13	81.3	91.41	110.3	89.96	88.60	-29	12,515	-0.23%	大賣/
2022/01/12	75.2	94.11	71	93.44	92.70	4.2	11,747	0.04%
2022/01/11	48.1	93.18	64.5	93.56	92.70	-16.4	10,845	-0.15%
2022/01/10	86.3	93.19	102.6	91.97	94.20	-16.3	9,689	-0.17%	大賣/
2022/01/07	71	88.65	114.5	88.85	89.10	-43.5	8,554	-0.51%	大賣/
2022/01/06	44	84.27	41	84.08	85.20	3	7,408	0.04%
2022/01/05	45	82.97	466.8	81.63	84.10	-421.8	6,874	-6.13%	大賣/鉅額交易
2022/01/04	12	78.10	3	78.73	79.40	9	6,190	0.15%
2022/01/03	38	78.60	6	78.38	79.00	32	6,155	0.52%
2021/12/29	4	76.93	2	76.90	77.10	2	6,164	0.03%
2021/12/28	102	77.20	2	76.90	76.70	100	6,198	1.61%	大買/
2021/12/27	0	0.00	3	77.43	77.50	-3	6,224	-0.05%
2021/12/24	0	0.00	1	76.20	76.20	-1	6,253	-0.02%
2021/12/23	1	76.70	0	0.00	76.80	1	6,263	0.02%
2021/12/22	2	76.30	11	76.11	75.90	-9	6,285	-0.14%
2021/12/21	6	76.22	0	0.00	76.00	6	6,286	0.10%
2021/12/20	2	75.80	0	0.00	75.80	2	6,313	0.03%
2021/12/17	3	76.40	4	77.15	76.50	-1	6,360	-0.02%
2021/12/16	1	77.50	4	77.60	78.10	-3	6,379	-0.05%
2021/12/15	4.1	76.88	0	0.00	76.90	4.1	6,387	0.06%
2021/12/14	105	77.06	0	0.00	76.80	105	6,431	1.63%	大買/鉅額交易
2021/12/13	1.1	78.09	3	79.13	79.50	-1.9	6,391	-0.03%
2021/12/10	7.1	77.31	1	77.40	77.30	6.1	6,414	0.10%
2021/12/09	0	0.00	2	79.05	78.50	-2	6,350	-0.03%
2021/12/07	0	0.00	1	79.90	79.30	-1	6,251	-0.02%
2021/12/06	0	0.00	2	80.45	80.20	-2	6,240	-0.03%
2021/12/03	11	79.51	22	80.05	79.40	-11	6,300	-0.17%
2021/12/02	28.1	80.53	9.1	79.82	79.10	19	6,285	0.30%
2021/12/01	4	77.63	3	78.71	79.60	1	6,132	0.02%
2021/11/30	0	0.00	2	77.65	77.40	-2	6,133	-0.03%
2021/11/29	102	75.98	6.1	74.50	75.30	95.9	6,152	1.56%	大買/
2021/11/26	2	76.80	2	76.20	76.00	0	6,160	0.00%
2021/11/25	2	77.90	6	77.90	78.00	-4	6,182	-0.06%
2021/11/24	1	78.80	2	79.30	78.70	-1	6,157	-0.02%
2021/11/23	14	81.87	65	81.88	80.20	-51	6,120	-0.83%
2021/11/22	55	81.04	7	81.14	80.40	48	5,966	0.80%
2021/11/19	10	79.52	10	78.99	79.00	0	5,948	0.00%
2021/11/18	8	79.53	12	79.20	79.10	-4	6,018	-0.07%
2021/11/17	6	78.13	10.3	78.99	78.70	-4.3	6,031	-0.07%
2021/11/16	2	77.50	0	0.00	77.30	2	6,117	0.03%
2021/11/15	15	77.89	15	77.71	77.50	0	6,384	0.00%
2021/11/12	80	80.00	349	79.06	77.00	-269	6,765	-3.98%	大賣/鉅額交易
2021/11/11	37.1	80.47	39	80.85	80.90	-1.9	6,873	-0.03%
2021/11/10	71	78.80	70.9	79.77	80.90	0.1	6,888	0.00%
2021/11/09	10	76.36	11	76.09	75.90	-1	7,171	-0.01%
2021/11/08	8	75.36	9	76.40	76.60	-1	7,199	-0.01%
2021/11/05	4	76.55	5	76.86	76.90	-1	7,218	-0.01%
2021/11/04	8	76.96	8	77.05	76.50	0	7,294	0.00%
2021/11/03	10	75.58	18	76.32	76.10	-8	7,374	-0.11%
2021/11/02	102	76.98	77	75.25	74.80	25	7,505	0.33%	大買/
2021/11/01	27	75.21	22	76.33	76.80	5	7,560	0.07%
2021/10/29	16	73.42	13	73.43	73.00	3	7,549	0.04%
2021/10/28	0	0.00	27	73.54	73.10	-27	7,627	-0.35%
2021/10/27	3	72.53	2	73.20	72.90	1	7,781	0.01%
2021/10/26	8	72.88	15	72.57	71.60	-7	8,181	-0.09%
2021/10/25	7	72.44	10	72.87	72.80	-3	8,451	-0.04%
2021/10/22	4	71.55	5	72.87	72.60	-1	8,606	-0.01%
2021/10/21	1	71.20	15.2	71.38	71.80	-14.2	8,948	-0.16%
2021/10/20	13	72.77	13	72.10	72.60	0	9,167	0.00%
2021/10/19	5	71.12	16	72.29	72.50	-11	9,722	-0.11%
2021/10/18	10	70.55	5	70.26	70.20	5	9,712	0.05%
2021/10/15	0	0.00	25.1	68.82	70.40	-25.1	9,721	-0.26%
2021/10/14	15	67.17	1	67.80	67.50	14	9,735	0.14%
2021/10/13	2	67.10	0	0.00	66.90	2	9,760	0.02%
2021/10/12	7	68.00	1	68.50	67.90	6	9,755	0.06%
2021/10/08	0	0.00	3	69.30	69.40	-3	9,755	-0.03%
2021/10/07	1	68.30	3	68.13	69.00	-2	9,784	-0.02%
2021/10/06	11	67.46	8	67.15	67.00	3	9,789	0.03%
2021/10/05	1	68.10	0	0.00	68.90	1	9,772	0.01%
2021/10/04	1	67.20	5	69.22	67.10	-4	9,757	-0.04%
2021/10/01	11.1	68.85	0	0.00	68.10	11.1	9,712	0.11%
2021/09/30	0	0.00	1	70.80	71.00	-1	9,687	-0.01%
2021/09/29	18	69.81	21	69.83	70.00	-3	9,686	-0.03%
2021/09/28	1	71.10	2	71.60	71.20	-1	9,674	-0.01%
2021/09/27	6	72.70	6	72.70	72.30	0	9,687	0.00%
2021/09/24	6	70.90	17	72.05	72.40	-11	9,693	-0.11%
2021/09/23	10	69.51	5	71.20	69.60	5	9,649	0.05%
2021/09/22	9.6	69.93	2	69.80	69.80	7.6	9,632	0.08%
2021/09/17	15	70.69	3	71.73	71.80	12	9,625	0.12%
2021/09/16	20	71.02	25	71.33	71.10	-5	9,620	-0.05%
2021/09/15	8.1	72.85	0	0.00	71.80	8.1	9,620	0.08%
2021/09/13	1	73.20	0	0.00	73.10	1	9,618	0.01%
2021/09/09	1	71.80	1	72.30	72.80	0	9,923	0.00%
2021/09/08	16	73.01	7	72.29	72.00	9	10,010	0.09%
2021/09/07	4.1	74.36	5	74.30	74.30	-0.9	9,933	-0.01%
2021/09/06	3.3	74.89	13	75.62	74.20	-9.7	9,903	-0.10%
2021/09/02	19	78.14	13	77.10	76.80	6	9,771	0.06%
2021/09/01	13.5	77.22	15.4	77.83	78.30	-1.9	9,711	-0.02%
2021/08/31	24	77.26	31.2	77.21	77.30	-7.2	9,659	-0.07%
2021/08/30	0	0.00	1	76.20	76.30	-1	9,577	-0.01%
2021/08/27	6	75.45	8	75.53	76.10	-2	9,578	-0.02%
2021/08/26	39.2	75.91	26	75.11	75.20	13.2	9,574	0.14%
2021/08/25	23	75.73	22	76.15	76.50	1	9,540	0.01%
2021/08/24	20.2	74.05	14	74.66	73.90	6.2	9,429	0.07%
2021/08/23	11.2	74.35	10	74.97	75.70	1.2	9,357	0.01%
2021/08/20	18.1	74.40	33	73.72	73.30	-15	9,330	-0.16%
2021/08/19	67.1	77.70	45	78.46	74.90	22.1	9,186	0.24%
2021/08/18	25.2	80.59	15	81.13	81.20	10.2	8,892	0.11%
2021/08/17	45	84.40	42	84.30	84.00	3	8,497	0.04%
2021/08/16	57.1	82.70	53	82.65	83.90	4.1	8,034	0.05%
2021/08/13	65	81.43	62.2	83.32	81.40	2.8	7,646	0.04%
2021/08/12	9.2	74.86	8	75.03	76.00	1.2	7,064	0.02%
2021/08/11	7	74.50	7	75.60	73.90	0	7,098	0.00%
2021/08/10	5.4	74.78	2	74.50	74.90	3.4	7,179	0.05%
2021/08/09	5	78.20	12	77.68	77.40	-7	7,331	-0.10%
2021/08/06	42	81.68	74	81.25	80.80	-32	7,261	-0.44%
2021/08/05	39	85.00	24.2	84.30	84.00	14.8	7,248	0.20%
2021/08/04	13	84.14	28.2	83.90	84.40	-15.2	7,301	-0.21%
2021/08/03	34	84.11	21	83.37	83.50	13	7,288	0.18%
2021/08/02	2	83.45	17	83.71	84.30	-15	7,256	-0.21%
2021/07/30	67	84.91	22	83.47	82.00	45	7,091	0.63%
2021/07/29	21	82.83	44	82.86	83.80	-23	6,713	-0.34%
2021/07/28	37	79.86	21	79.01	79.40	16	6,486	0.25%
2021/07/27	45	83.03	70	82.71	81.70	-25	6,537	-0.38%
2021/07/26	69.2	81.18	47.3	81.50	82.30	21.9	6,339	0.35%
2021/07/23	57	79.93	51.2	81.04	80.20	5.8	6,147	0.09%
2021/07/22	19.3	74.32	21	75.11	75.20	-1.7	5,639	-0.03%
2021/07/21	7	71.96	0	0.00	71.20	7	5,646	0.12%
2021/07/20	14	73.38	0	0.00	72.10	14	5,685	0.25%
2021/07/19	2	74.90	0	0.00	74.80	2	5,711	0.04%
2021/07/16	0	0.00	6	76.30	76.00	-6	5,860	-0.10%
2021/07/14	25	76.69	41	76.05	75.90	-16	6,469	-0.25%
2021/07/13	15	78.55	15	78.41	77.50	0	6,575	0.00%
2021/07/12	25	77.66	8	78.23	78.30	17	6,607	0.26%
2021/07/09	14	76.88	8	76.60	76.30	6	6,595	0.09%
2021/07/08	1	77.40	2	77.55	77.10	-1	6,723	-0.01%
2021/07/07	7	77.63	9	77.80	77.00	-2	6,822	-0.03%
2021/07/06	21	78.21	5	78.16	78.00	16	6,965	0.23%
2021/07/05	25	79.21	3	79.17	79.10	22	7,200	0.31%
2021/07/02	0	0.00	2	78.15	77.80	-2	7,272	-0.03%
2021/07/01	7	77.96	9.1	76.90	76.70	-2.1	7,342	-0.03%
2021/06/30	20	78.70	12	78.41	78.50	8	7,399	0.11%
2021/06/29	6	77.63	18	77.54	77.50	-12	7,484	-0.16%
2021/06/28	0	0.00	13	78.36	78.20	-13	7,517	-0.17%
2021/06/25	9	80.40	11	79.89	79.60	-2	7,529	-0.03%
2021/06/24	11	80.23	28	80.18	79.70	-17	7,529	-0.23%
2021/06/23	11	79.62	14	79.60	79.40	-3	7,520	-0.04%
2021/06/22	28	79.91	26	79.06	79.40	2	7,527	0.03%
2021/06/21	30	80.33	9	80.02	79.70	21	7,593	0.28%
2021/06/18	50	80.25	22	79.43	78.20	28	7,613	0.37%
2021/06/17	24	77.97	29.1	78.70	80.00	-5.1	7,505	-0.07%
2021/06/16	20	77.02	20	77.08	76.60	0	7,592	0.00%
2021/06/15	12	76.66	10	76.87	77.50	2	7,667	0.03%
2021/06/11	14	75.66	3.5	75.89	76.30	10.5	7,731	0.14%
2021/06/10	0	0.00	9.1	75.18	75.20	-9.1	7,783	-0.12%
2021/06/09	1	74.80	2	74.90	74.60	-1	7,867	-0.01%
2021/06/08	24	76.89	14	76.50	76.10	10	7,877	0.13%
2021/06/07	6	75.57	3	76.07	77.00	3	7,884	0.04%
2021/06/04	3	75.77	2	75.70	75.10	1	7,892	0.01%
2021/06/03	6	76.88	4	76.60	76.50	2	7,972	0.03%
2021/06/02	20.2	75.30	29	75.58	76.30	-8.8	8,151	-0.11%
2021/06/01	10	76.32	9	76.63	75.90	1	8,275	0.01%
2021/05/31	11	75.97	22	75.10	75.50	-11	8,555	-0.13%
2021/05/28	13	73.71	37	75.39	76.00	-24	9,043	-0.27%
2021/05/27	10	72.82	8	73.28	73.10	2	9,086	0.02%
2021/05/26	6.5	71.53	19.5	72.93	73.10	-13	9,156	-0.14%
2021/05/25	18	70.85	17	71.04	70.80	1	9,256	0.01%
2021/05/24	36	70.27	10	70.32	70.90	26	9,310	0.28%
2021/05/21	18	69.23	13	69.28	69.30	5	9,384	0.05%
2021/05/20	9.1	68.16	13	68.67	69.10	-3.9	9,449	-0.04%
2021/05/19	21.6	67.82	13	67.16	66.80	8.6	9,421	0.09%
2021/05/18	12	64.72	74	67.45	68.20	-62	9,433	-0.66%
2021/05/17	22	63.65	37	64.79	64.80	-15	9,396	-0.16%
2021/05/14	78.5	61.68	70	61.97	61.80	8.5	9,156	0.09%
2021/05/13	12	60.48	16	60.69	61.80	-4	9,102	-0.04%
2021/05/12	35	66.20	56	65.21	64.20	-21	9,007	-0.23%
2021/05/11	26	72.58	18	72.99	71.20	8	8,858	0.09%
2021/05/10	10	74.34	17	75.47	76.30	-7	8,857	-0.08%
2021/05/07	9	74.36	2	75.15	74.90	7	8,907	0.08%
2021/05/06	3	72.70	9	73.17	72.90	-6	9,028	-0.07%
2021/05/05	33.5	72.90	2	73.70	72.00	31.5	9,040	0.35%
2021/05/04	93	75.27	100	73.22	73.00	-7	9,100	-0.08%
2021/05/03	58	79.45	56	78.18	77.90	2	9,052	0.02%
2021/04/29	15	81.31	5	80.90	80.80	10	9,174	0.11%
2021/04/28	13	81.55	22	81.77	81.30	-9	9,278	-0.10%
2021/04/27	23	81.76	40	81.83	81.70	-17	9,791	-0.17%
2021/04/26	4	82.33	12.6	82.47	82.10	-8.6	9,888	-0.09%
2021/04/23	19	83.02	6	83.18	82.70	13	9,983	0.13%
2021/04/22	132	83.12	128	82.99	82.30	4	10,015	0.04%	大買/大賣/
2021/04/21	110	85.08	106	84.26	83.40	4	9,934	0.04%	大買/大賣/
2021/04/20	58	86.09	24	85.88	86.00	34	9,803	0.35%
2021/04/19	23	83.41	39	83.64	84.00	-16	9,789	-0.16%
2021/04/16	41	82.30	51	81.99	81.90	-10	9,788	-0.10%
2021/04/15	19	81.35	15	81.71	82.20	4	9,946	0.04%
2021/04/14	48.7	82.13	26	81.98	81.20	22.7	10,053	0.23%
2021/04/13	11	82.28	11	81.97	81.60	0	10,045	0.00%
2021/04/12	34.2	83.62	49	83.56	82.30	-14.8	10,087	-0.15%
2021/04/09	108.1	83.90	52	84.26	83.60	56.1	10,053	0.56%	大買/
2021/04/08	25	83.16	22.5	83.08	82.90	2.5	9,934	0.03%
2021/04/07	28	82.84	21	82.79	82.70	7	9,982	0.07%
2021/04/06	18	82.69	11	82.75	82.90	7	10,037	0.07%
2021/04/01	19.2	81.56	2.2	81.73	81.70	17	10,090	0.17%
2021/03/31	17.3	82.58	17	82.32	82.10	0.3	10,134	0.00%
2021/03/30	27	83.53	46.4	83.16	83.00	-19.4	10,210	-0.19%
2021/03/29	8.5	84.05	14.2	83.76	83.50	-5.7	10,311	-0.06%
2021/03/26	20	83.80	9	83.82	84.30	11	10,426	0.11%
2021/03/25	16	83.18	35	82.99	83.00	-19	10,576	-0.18%
2021/03/24	29	83.72	22	83.14	83.10	7	10,717	0.07%
2021/03/23	42.1	85.32	34	84.90	84.10	8.1	10,757	0.08%
2021/03/22	19.5	83.52	28	83.42	84.50	-8.5	10,753	-0.08%
2021/03/19	29	83.78	20	84.28	83.70	9	10,853	0.08%
2021/03/18	13	85.51	25	85.82	85.70	-12	10,791	-0.11%
2021/03/17	112	84.95	17.4	85.14	84.80	94.6	10,871	0.87%	大買/
2021/03/16	5	84.74	1.5	84.57	85.00	3.5	10,968	0.03%
2021/03/15	38	84.90	16	84.93	84.70	22	11,109	0.20%
2021/03/12	16	83.91	16	83.59	83.70	0	11,217	0.00%
2021/03/11	3	83.10	3	83.20	83.80	0	11,408	0.00%
2021/03/10	11	82.74	8	82.80	82.50	3	11,617	0.03%
2021/03/09	17	81.87	9	82.27	82.30	8	11,808	0.07%
2021/03/08	43	85.20	40	84.67	83.10	3	11,923	0.03%
2021/03/05	17	86.59	31.5	86.34	86.00	-14.5	11,813	-0.12%
2021/03/04	11	87.89	15	88.95	88.00	-4	11,800	-0.03%
2021/03/03	56	87.53	84	88.08	86.90	-28	11,497	-0.24%
2021/03/02	28	85.85	29	85.58	84.70	-1	10,728	-0.01%
2021/02/26	21	84.86	12	84.82	85.80	9	10,785	0.08%
2021/02/25	53	86.13	31.5	85.78	86.10	21.5	10,882	0.20%
2021/02/24	15	85.58	50	86.13	85.50	-35	10,861	-0.32%
2021/02/23	22	85.01	20	85.56	85.50	2	10,941	0.02%
2021/02/22	13	85.38	33	85.30	85.20	-20	11,050	-0.18%
2021/02/19	11	84.30	31	84.76	84.00	-20	11,093	-0.18%
2021/02/18	16	83.76	11.2	83.84	83.80	4.8	11,244	0.04%
2021/02/17	22.2	82.91	17	82.78	84.20	5.2	11,427	0.05%
2021/02/04	16	80.09	0	0.00	80.00	16	11,811	0.14%
2021/02/03	6.5	80.64	1	80.90	80.40	5.5	12,214	0.05%
2021/02/02	12.1	81.00	0	0.00	81.20	12.1	12,580	0.10%
2021/02/01	6	81.10	5	80.80	80.80	1	12,892	0.01%
2021/01/29	19	83.53	15.1	83.17	82.50	3.9	13,188	0.03%
2021/01/28	18	82.86	20.1	82.66	83.10	-2.1	13,491	-0.02%
2021/01/27	8	83.55	0	0.00	84.90	8	13,657	0.06%
2021/01/26	46	85.06	10.3	85.02	83.80	35.7	14,290	0.25%
2021/01/25	35	86.50	8	86.31	86.20	27	14,724	0.18%
2021/01/22	19	87.06	17	87.52	88.30	2	15,040	0.01%
2021/01/21	32.5	86.38	19	85.72	85.20	13.5	14,644	0.09%
2021/01/20	83.5	87.01	69.3	86.71	85.00	14.2	14,981	0.09%
2021/01/19	17	83.31	7	83.59	84.00	10	12,243	0.08%
2021/01/18	17	82.22	6.2	81.57	82.30	10.8	12,257	0.09%
2021/01/15	16	81.57	13	80.54	79.90	3	12,353	0.02%
2021/01/14	12.1	81.63	23	81.92	82.30	-11	13,122	-0.08%
2021/01/13	2.1	80.61	7	80.59	80.50	-4.9	14,496	-0.03%
2021/01/12	25.3	79.45	27.5	78.47	77.40	-2.3	15,443	-0.01%
2021/01/11	5	83.02	0	0.00	82.80	5	13,101	0.04%
2021/01/08	6	84.69	49	84.86	84.50	-43	15,124	-0.28%