富采 (3714)-富邦-北港券商分點個股進出

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
45.65
漲跌
▲0.85
漲幅
+1.90%
成交量
1,861張
產業
上市光電類股
581人加入追蹤

立即追蹤
本地時間:13:30

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-北港券商分點個股進出

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-北港券商分點個股進出
富邦-北港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
2024/11/21	0	0.00	2	45.70	45.65	-2	3,444	-0.06%
2024/11/20	2.7	44.92	0	0.00	44.80	2.7	3,423	0.08%
2024/11/19	1	45.00	0	0.00	44.55	1	3,410	0.03%
2024/11/18	1	44.50	0	0.00	44.50	1	3,402	0.03%
2024/11/15	3	45.30	0	0.00	45.00	3	3,393	0.09%
2024/11/14	2	44.60	4	44.15	44.65	-2	3,395	-0.06%
2024/11/12	0	0.00	6	45.10	45.00	-6	3,391	-0.18%
2024/11/11	2	45.90	1	45.20	45.40	1	3,370	0.03%
2024/11/08	11	48.02	11	48.25	47.10	0	3,320	0.00%
2024/11/07	0	0.00	2	48.10	48.05	-2	3,242	-0.06%
2024/11/06	4	47.50	3	48.18	47.35	1	3,216	0.03%
2024/11/05	8	48.61	0	0.00	47.90	8	3,177	0.25%
2024/11/04	5	47.88	21	47.18	47.40	-16	3,119	-0.51%
2024/10/30	0	0.00	2	46.80	46.75	-2	3,156	-0.06%
2024/10/29	0	0.00	3	46.70	46.50	-3	3,151	-0.10%
2024/10/28	2	46.70	1	47.65	47.75	1	3,118	0.03%
2024/10/25	3	47.70	0	0.00	47.15	3	3,100	0.10%
2024/10/24	0	0.00	4	47.60	47.25	-4	3,088	-0.13%
2024/10/23	8	48.23	4	47.93	47.60	4	3,052	0.13%
2024/10/22	0	0.00	1	47.75	48.00	-1	3,033	-0.03%
2024/10/21	3	47.93	20	48.05	48.35	-17	3,044	-0.56%
2024/10/18	10	47.41	6	47.47	47.35	4	3,006	0.13%
2024/10/17	2	47.35	11	46.90	46.65	-9	2,910	-0.31%
2024/10/16	34	47.09	0	0.00	47.00	34	2,763	1.23%
2024/10/15	0	0.00	5	45.00	44.80	-5	2,614	-0.19%
2024/10/14	2	45.10	0	0.00	45.20	2	2,619	0.08%
2024/10/11	0	0.00	4	44.80	44.75	-4	2,654	-0.15%
2024/10/09	3	45.40	0	0.00	44.00	3	2,639	0.11%
2024/10/08	1	45.05	6	45.03	45.40	-5	2,636	-0.19%
2024/10/07	2	46.60	2	46.70	46.55	0	2,618	0.00%
2024/10/04	2	46.40	0	0.00	46.10	2	2,614	0.08%
2024/10/01	0	0.00	3	44.70	45.90	-3	2,663	-0.11%
2024/09/27	0	0.00	1	45.65	45.50	-1	2,681	-0.04%
2024/09/26	2	45.00	0	0.00	45.05	2	2,676	0.07%
2024/09/25	12.5	46.97	0	0.00	46.80	12.5	2,611	0.48%
2024/09/24	1	45.85	3	45.52	45.95	-2	2,437	-0.08%
2024/09/23	2	46.80	31	45.89	46.10	-29	2,397	-1.21%
2024/09/20	1	44.70	5	44.50	45.15	-4	2,219	-0.18%
2024/09/19	0	0.00	1	43.30	43.40	-1	2,130	-0.05%
2024/09/18	1	43.70	1	43.70	43.20	0	2,129	0.00%
2024/09/16	1	43.05	2	43.13	43.30	-1	2,128	-0.05%
2024/09/13	0	0.00	1	41.45	41.00	-1	2,069	-0.05%
2024/09/12	1	41.20	20	40.23	41.20	-19	2,092	-0.91%
2024/09/11	20	40.16	3	40.60	40.00	17	2,100	0.81%
2024/09/10	20	41.35	0	0.00	40.50	20	2,112	0.95%
2024/09/09	3	40.15	0	0.00	40.90	3	2,110	0.14%
2024/09/06	2	40.75	1	41.30	41.20	1	2,095	0.05%
2024/08/30	4	41.54	2	41.88	42.10	2	2,166	0.09%
2024/08/27	0	0.00	0	40.15	40.15	0	2,204	0.00%
2024/08/26	1	40.70	0	0.00	40.45	1	2,303	0.04%
2024/08/22	1	40.20	0	0.00	40.00	1	2,625	0.04%
2024/08/21	0	0.00	3	39.90	39.95	-3	2,655	-0.11%
2024/08/20	1	40.15	0	0.00	40.05	1	2,713	0.04%
2024/08/16	1	40.40	0	0.00	40.10	1	2,791	0.04%
2024/08/12	0.2	38.92	0	0.00	38.75	0.2	2,953	0.01%
2024/08/09	3	40.07	0	0.00	39.55	3	2,953	0.10%
2024/08/08	3	39.43	2	39.00	39.35	1	2,956	0.03%
2024/08/07	3	39.33	2	39.65	39.35	1	2,957	0.03%
2024/08/06	2	38.05	1	37.50	38.15	1	2,983	0.03%
2024/08/05	0.1	37.85	0	0.00	37.60	0.1	2,954	0.00%
2024/08/02	1.1	40.98	1	41.25	40.75	0.1	2,920	0.00%
2024/08/01	1	41.95	3	41.85	41.95	-2	2,951	-0.07%
2024/07/31	3	41.23	1	41.45	41.00	2	3,002	0.07%
2024/07/30	2	40.88	1	40.80	41.10	1	3,033	0.03%
2024/07/26	0	0.00	3.5	40.69	41.15	-3.5	3,076	-0.11%
2024/07/23	0.3	41.80	0.9	41.70	41.65	-0.6	3,154	-0.02%
2024/07/22	2	41.50	2	41.25	41.25	0	3,235	0.00%
2024/07/19	3	44.28	3	43.85	43.20	0	3,199	0.00%
2024/07/17	3	45.85	2	45.38	45.35	1	3,112	0.03%
2024/07/16	5	45.83	3	45.30	45.30	2	3,114	0.06%
2024/07/15	1	45.90	1	45.85	45.85	0	3,136	0.00%
2024/07/12	1	46.25	0	0.00	46.05	1	3,126	0.03%
2024/07/10	0.1	45.00	2	45.00	44.95	-1.9	3,110	-0.06%
2024/07/05	1	46.25	1.3	46.29	46.30	-0.3	3,148	-0.01%
2024/07/03	0	0.00	1.1	43.50	43.60	-1.1	3,059	-0.03%
2024/07/02	1	43.40	0	0.00	43.20	1	3,054	0.03%
2024/07/01	0	0.00	1	43.15	43.00	-1	3,041	-0.03%
2024/06/27	0.1	43.30	0	0.00	43.10	0.1	3,036	0.00%
2024/06/26	0.1	43.70	0	0.00	43.75	0.1	3,039	0.00%
2024/06/21	0	0.00	0.5	45.25	45.10	-0.5	3,055	-0.01%
2024/06/14	0	0.00	1.5	43.93	44.55	-1.5	3,036	-0.05%
2024/06/12	1	43.75	0	0.00	43.40	1	3,042	0.03%
2024/06/11	1	44.15	1	43.90	43.70	0	3,054	0.00%
2024/06/05	0	0.00	1.5	43.63	43.60	-1.5	2,978	-0.05%
2024/06/04	1	45.13	1	44.30	44.30	0	2,975	0.00%
2024/06/03	0	45.65	0	0.00	44.90	0	3,000	0.00%
2024/05/30	20	45.95	0	0.00	45.10	20	3,014	0.66%
2024/05/29	0	48.20	0	0.00	47.00	0	2,972	0.00%
2024/05/28	0.6	48.50	5	48.30	48.40	-4.5	2,912	-0.15%
2024/05/27	1	44.45	1	44.35	44.35	0	2,712	0.00%
2024/05/24	0	0.00	1	44.75	44.50	-1	2,709	-0.04%
2024/05/23	2	45.60	2	45.55	45.65	0	2,674	0.00%
2024/05/22	0	0.00	2	45.50	46.10	-2	2,652	-0.08%
2024/05/20	0	44.05	0	0.00	45.10	0	2,577	0.00%
2024/05/17	0.1	43.90	1	43.85	43.80	-0.9	2,518	-0.03%
2024/05/16	0	0.00	1	44.35	44.35	-1	2,553	-0.04%
2024/05/13	0	0.00	6	42.75	42.85	-6	2,509	-0.24%
2024/05/07	0	0.00	2	43.25	43.45	-2	2,434	-0.08%
2024/05/02	0.2	42.92	0	0.00	43.20	0.2	2,301	0.01%
2024/04/30	0.1	42.60	0	0.00	42.85	0.1	2,285	0.00%
2024/04/29	0	42.70	0	0.00	42.90	0	2,278	0.00%
2024/04/26	2	41.10	1	41.45	41.15	1	2,234	0.04%
2024/04/23	0	0.00	0	39.85	39.80	0	2,166	0.00%
2024/04/22	0	39.35	0	0.00	39.50	0	2,200	0.00%
2024/04/19	0	38.70	0.5	39.20	38.55	-0.5	2,174	-0.02%
2024/04/10	0	0.00	3	39.68	39.90	-3	2,195	-0.14%
2024/04/09	1	39.05	1	39.55	39.05	0	2,189	0.00%
2024/04/08	0.1	38.80	0	0.00	38.55	0.1	2,167	0.00%
2024/04/02	2	39.08	0	0.00	39.05	2	2,178	0.09%
2024/04/01	2.1	39.24	2	39.45	39.50	0.1	2,199	0.00%
2024/03/29	1	38.70	0	0.00	38.30	1	2,202	0.05%
2024/03/28	1.1	38.76	0	0.00	38.65	1.1	2,226	0.05%
2024/03/26	1.2	38.68	0	0.00	38.60	1.2	2,198	0.05%
2024/03/22	0.1	40.05	1	40.00	40.05	-0.9	2,130	-0.04%
2024/03/21	1	40.20	0	0.00	40.25	1	2,121	0.05%
2024/03/19	0	40.00	0	0.00	39.90	0	2,111	0.00%
2024/03/15	1	39.80	0	0.00	39.65	1	2,075	0.05%
2024/03/14	1.3	40.01	3	40.10	39.90	-1.7	2,045	-0.08%
2024/03/13	2.3	40.19	0	0.00	40.20	2.3	2,022	0.11%
2024/03/12	1	40.75	0	0.00	41.00	1	2,006	0.05%
2024/03/11	0	40.70	0	0.00	40.70	0	1,992	0.00%
2024/03/08	0.2	40.25	2	40.30	40.15	-1.8	1,979	-0.09%
2024/03/07	1.2	41.27	0	0.00	40.95	1.2	1,919	0.06%
2024/03/05	0.3	41.63	0	0.00	42.35	0.3	1,845	0.02%
2024/03/04	0.1	41.75	1	41.45	41.50	-0.9	1,815	-0.05%
2024/02/26	2.1	43.79	0	0.00	43.45	2.1	1,700	0.12%
2024/02/23	0	0.00	1	44.50	44.30	-1	1,672	-0.06%
2024/02/22	2	45.20	1	44.95	44.95	1	1,673	0.06%
2024/02/21	0	0.00	2	44.70	44.65	-2	1,669	-0.12%
2024/02/19	0.1	45.20	0	0.00	45.10	0.1	1,666	0.00%
2024/02/16	0	43.80	0	0.00	43.70	0	1,655	0.00%
2024/02/15	1	43.35	5	42.90	43.35	-4	1,639	-0.24%
2024/02/05	0	0.00	10	41.95	41.95	-10	1,596	-0.63%
2024/01/31	1	42.20	0	0.00	42.05	1	1,576	0.06%
2024/01/30	0	0.00	3	42.00	42.00	-3	1,569	-0.19%
2024/01/19	0	43.19	0	0.00	43.05	0	1,569	0.00%
2024/01/17	0	42.74	0	0.00	42.60	0	1,551	0.00%
2024/01/16	0.1	43.53	0	0.00	43.65	0.1	1,514	0.00%
2024/01/15	0.1	44.70	0	0.00	44.60	0.1	1,477	0.01%
2024/01/08	0	0.00	2	46.60	46.60	-2	1,523	-0.13%
2024/01/05	0	45.60	0	0.00	45.60	0	1,389	0.00%
2024/01/04	1	44.90	0	0.00	44.70	1	1,385	0.07%
2024/01/03	0.1	45.40	0	0.00	45.05	0.1	1,395	0.00%
2023/12/28	2.1	46.25	2	45.90	46.15	0.1	1,391	0.01%
2023/12/27	1	46.15	0	0.00	46.25	1	1,379	0.07%
2023/12/19	0	43.55	0	0.00	43.40	0	1,278	0.00%
2023/12/14	1	45.15	0	0.00	45.20	1	1,257	0.08%
2023/12/13	0	0.00	1	44.50	44.70	-1	1,247	-0.08%
2023/12/06	0	0.00	6	45.05	44.95	-6	1,274	-0.47%
2023/12/05	2	45.35	0	0.00	45.15	2	1,270	0.16%
2023/12/01	4	45.65	0	0.00	45.50	4	1,285	0.31%
2023/11/23	0	45.50	0	0.00	45.35	0	1,285	0.00%
2023/11/22	0	0.00	1	45.00	45.15	-1	1,267	-0.08%
2023/11/20	2	45.25	0	0.00	45.05	2	1,259	0.16%
2023/11/15	0	0.00	2	44.50	44.55	-2	1,253	-0.16%
2023/11/14	0	43.05	0	0.00	43.10	0	1,213	0.00%
2023/11/09	1	43.30	0	0.00	43.15	1	1,263	0.08%
2023/11/07	2	43.25	0	0.00	43.20	2	1,324	0.15%
2023/11/06	0	0.00	2	43.70	43.65	-2	1,361	-0.15%
2023/11/01	1	42.40	0	0.00	42.25	1	1,415	0.07%
2023/10/27	0	41.90	0	0.00	41.65	0	1,575	0.00%
2023/10/24	1	41.70	3	41.65	42.10	-2	1,619	-0.12%
2023/10/23	0	42.30	0	0.00	41.65	0	1,633	0.00%
2023/10/20	3	41.80	0	0.00	41.90	3	1,639	0.18%
2023/10/18	0.1	42.40	2	42.35	43.40	-1.9	1,650	-0.12%
2023/10/17	0	43.15	0	0.00	42.95	0	1,591	0.00%
2023/10/16	0	43.15	0	0.00	43.00	0	1,599	0.00%
2023/10/13	1.1	43.44	0	0.00	43.45	1.1	1,616	0.07%
2023/10/05	0	43.60	0	0.00	43.90	0	1,682	0.00%
2023/10/04	0.1	43.00	2	42.70	42.85	-1.9	1,694	-0.11%
2023/10/03	1	43.85	0	0.00	43.85	1	1,690	0.06%
2023/09/26	0.1	44.85	0	0.00	44.40	0.1	1,788	0.01%
2023/09/25	0.1	45.15	0	0.00	44.90	0.1	1,794	0.01%
2023/09/22	0	45.05	20	44.89	45.00	-20	1,800	-1.11%
2023/09/21	1.1	45.09	1	44.70	44.60	0.1	1,810	0.00%
2023/09/19	2	46.15	1	45.80	45.80	1	1,845	0.05%
2023/09/18	1	46.65	0	0.00	46.60	1	1,858	0.05%
2023/09/15	0.2	46.65	0	0.00	46.40	0.2	1,901	0.01%
2023/09/14	1.1	46.49	1	46.50	46.70	0.1	1,927	0.00%
2023/09/01	0	46.70	0	0.00	46.70	0	2,337	0.00%
2023/08/28	0.1	44.70	0	0.00	44.60	0.1	2,465	0.00%
2023/08/22	1	44.40	0	0.00	44.40	1	2,670	0.04%
2023/08/17	0.1	45.40	0	0.00	45.30	0.1	2,681	0.00%
2023/08/16	2.1	44.91	0	0.00	44.70	2.1	2,684	0.08%
2023/08/15	0.1	45.45	0	0.00	45.20	0.1	2,670	0.00%
2023/08/14	0.1	45.55	0	0.00	45.25	0.1	2,674	0.00%
2023/08/11	2	46.70	0	0.00	46.60	2	2,659	0.08%
2023/08/10	0.1	47.25	0	0.00	46.85	0.1	2,652	0.00%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/08	0.2	48.30	0	0.00	48.10	0.2	2,635	0.01%
2023/08/07	2	49.40	0	0.00	49.20	2	2,614	0.08%
2023/08/01	0	0.00	1.2	51.64	51.60	-1.2	2,620	-0.05%
2023/07/28	0.2	49.69	5	49.70	49.55	-4.8	2,500	-0.19%
2023/07/26	1	49.00	0	0.00	48.80	1	2,499	0.04%
2023/07/24	5	48.90	0	0.00	48.45	5	2,521	0.20%
2023/07/19	10	49.10	3	49.17	49.10	7	2,594	0.27%
2023/07/17	0	0.00	1	50.50	50.50	-1	2,696	-0.04%
2023/07/10	0.1	49.30	5	49.05	49.00	-4.9	2,904	-0.17%
2023/07/06	10	50.45	20	50.30	50.30	-10	2,992	-0.33%
2023/07/04	0	51.70	10	51.60	51.40	-10	2,987	-0.33%
2023/07/03	1	51.80	0	0.00	51.60	1	3,013	0.03%
2023/06/30	2	51.90	1	52.00	52.00	1	3,065	0.03%
2023/06/27	2	51.90	0	0.00	51.50	2	3,327	0.06%
2023/06/26	1	53.40	1	53.10	53.10	0	3,678	0.00%
2023/06/21	2	53.40	2	53.20	53.10	0	4,167	0.00%
2023/06/20	6.1	52.89	6	53.03	53.10	0.1	4,202	0.00%
2023/06/19	11	53.48	1	54.00	53.80	10	4,263	0.23%
2023/06/16	2	52.45	2	52.30	52.20	0	4,183	0.00%
2023/06/15	2	51.80	0	0.00	51.70	2	4,154	0.05%
2023/06/14	0	0.00	5	52.40	52.40	-5	4,132	-0.12%
2023/06/13	0	0.00	3	52.90	53.00	-3	4,031	-0.07%
2023/06/12	2	51.70	0	0.00	51.90	2	4,001	0.05%
2023/06/09	1	52.60	0	0.00	52.50	1	3,996	0.03%
2023/06/08	0	0.00	13	52.41	52.40	-13	3,997	-0.33%
2023/06/07	1	53.30	0	0.00	53.00	1	4,021	0.02%
2023/05/31	5	51.10	0	0.00	51.20	5	4,171	0.12%
2023/05/30	35	51.76	2	52.00	51.70	33	4,221	0.78%
2023/05/29	1	50.10	2	50.20	49.90	-1	4,183	-0.02%
2023/05/26	2	49.40	2	49.33	49.30	0	4,208	0.00%
2023/05/25	0.1	49.70	0	0.00	49.80	0.1	4,252	0.00%
2023/05/24	0	49.65	6	49.60	49.70	-6	4,264	-0.14%
2023/05/23	1	49.80	0	0.00	49.55	1	4,253	0.02%
2023/05/22	0.1	49.30	0	0.00	49.40	0.1	4,259	0.00%
2023/05/18	0	0.00	2	48.25	48.45	-2	4,275	-0.05%
2023/05/17	0.1	48.35	0	0.00	48.35	0.1	4,271	0.00%
2023/05/15	0	0.00	2	46.43	46.55	-2	4,249	-0.05%
2023/05/11	0.1	46.80	0	0.00	46.65	0.1	4,283	0.00%
2023/05/10	1	47.80	3	47.43	47.40	-2	4,273	-0.05%
2023/05/09	1	47.95	15	47.79	47.65	-14	4,302	-0.33%
2023/05/08	6.2	47.80	0	0.00	47.60	6.2	4,328	0.14%
2023/05/05	2.1	49.25	0	0.00	49.05	2.1	4,276	0.05%
2023/05/04	2.1	49.56	1	49.65	49.60	1.1	4,358	0.03%
2023/05/03	1	49.60	0	0.00	49.50	1	4,427	0.02%
2023/05/02	0	0.00	0.4	50.00	50.10	-0.4	4,478	-0.01%
2023/04/28	1	49.70	0	0.00	49.90	1	4,512	0.02%
2023/04/27	0	49.45	0	0.00	49.35	0	4,492	0.00%
2023/04/25	0.1	49.90	0	0.00	49.70	0.1	4,496	0.00%
2023/04/21	1	51.00	0	0.00	51.00	1	4,586	0.02%
2023/04/19	1	53.90	6	53.60	53.60	-5	4,712	-0.11%
2023/04/18	11	54.37	2	53.60	53.90	9	4,725	0.19%
2023/04/17	0	0.00	1	53.80	53.90	-1	4,702	-0.02%
2023/04/14	7	53.43	0	0.00	53.80	7	4,682	0.15%
2023/04/13	0	0.00	2	53.30	53.00	-2	4,615	-0.04%
2023/04/12	1	53.80	1	53.80	53.80	0	4,575	0.00%
2023/04/11	1	54.00	1.2	54.10	54.20	-0.2	4,542	0.00%
2023/04/06	0	0.00	10	52.70	52.30	-10	4,413	-0.23%
2023/03/30	3	53.60	6	53.60	53.10	-3	4,330	-0.07%
2023/03/29	13	54.62	11	54.51	53.10	2	4,316	0.05%
2023/03/28	0	54.10	0	0.00	53.30	0	4,231	0.00%
2023/03/27	55	54.61	56	54.13	54.00	-1	4,160	-0.02%
2023/03/24	80	53.69	76.1	54.61	55.70	3.9	3,841	0.10%
2023/03/23	2	50.90	5	51.18	50.70	-3	3,376	-0.09%
2023/03/22	0	0.00	1	49.95	51.00	-1	3,377	-0.03%
2023/03/21	0.5	48.96	0	0.00	49.25	0.5	3,369	0.02%
2023/03/17	6	48.25	0	0.00	48.25	6	3,403	0.18%
2023/03/14	0.1	48.40	0	0.00	48.15	0.1	3,446	0.00%
2023/03/13	0.1	48.15	0	0.00	48.85	0.1	3,453	0.00%
2023/03/10	2.1	48.67	0	0.00	48.50	2.1	3,450	0.06%
2023/03/09	0.1	50.40	0	0.00	50.00	0.1	3,442	0.00%
2023/03/08	0	51.10	4	51.10	51.10	-4	3,450	-0.12%
2023/03/07	4	50.33	0	0.00	50.50	4	3,408	0.12%
2023/03/06	3	50.10	3	50.70	50.10	0	3,385	0.00%
2023/03/03	0.1	48.70	0	0.00	48.65	0.1	3,309	0.00%
2023/03/02	2.4	46.39	0	0.00	46.45	2.4	3,204	0.07%
2023/03/01	0.4	47.36	0	0.00	47.15	0.4	3,136	0.01%
2023/02/24	0.1	49.30	1	49.15	49.15	-1	3,040	-0.03%
2023/02/23	13	50.68	1	50.10	50.10	12	3,013	0.40%
2023/02/22	0.1	49.20	0	0.00	49.15	0.1	2,991	0.00%
2023/02/21	3	50.20	0	0.00	50.10	3	3,012	0.10%
2023/02/20	0	0.00	1	50.30	50.40	-1	3,075	-0.03%
2023/02/15	0.1	48.75	0	0.00	48.35	0.1	3,309	0.00%
2023/02/09	0	49.60	0	0.00	49.50	0	3,584	0.00%
2023/02/08	1	50.60	0	0.00	50.30	1	3,610	0.03%
2023/02/07	0	0.00	1	50.40	50.40	-1	3,610	-0.03%
2023/02/03	0	50.50	10	50.53	50.50	-10	3,572	-0.28%
2023/01/17	1	48.80	0	0.00	48.75	1	3,342	0.03%
2023/01/13	0	49.20	0	0.00	48.85	0	3,331	0.00%
2023/01/12	0	0.00	7	49.58	49.30	-7	3,357	-0.21%
2023/01/11	0	49.75	3	50.37	50.20	-3	3,330	-0.09%
2023/01/10	3	49.67	4	49.35	50.10	-1	3,233	-0.03%
2023/01/09	1	48.10	15	47.92	48.35	-14	3,069	-0.46%
2023/01/06	1.1	46.46	1	46.50	46.25	0.1	3,021	0.00%
2022/12/29	0.1	45.15	0	0.00	44.90	0.1	2,986	0.00%
2022/12/28	9	45.83	2	45.85	45.60	7	3,008	0.23%
2022/12/20	0	0.00	6	47.33	46.75	-6	3,162	-0.19%
2022/12/19	2	47.25	6	48.00	48.45	-4	3,271	-0.12%
2022/12/16	0	48.70	2	48.50	48.70	-2	3,311	-0.06%
2022/12/15	0.1	48.75	0	0.00	48.85	0.1	3,281	0.00%
2022/12/13	0	0.00	2	48.10	48.25	-2	3,195	-0.06%
2022/12/12	2.1	45.45	2	45.50	46.10	0.1	3,125	0.00%
2022/12/09	0	0.00	1	47.50	46.45	-1	3,163	-0.03%
2022/12/08	1	46.85	0	0.00	46.60	1	3,139	0.03%
2022/12/07	2	46.30	0	0.00	46.10	2	3,151	0.06%
2022/12/02	3	47.90	4	47.78	47.70	-1	3,101	-0.03%
2022/12/01	4	47.46	2	47.88	47.30	2	3,097	0.06%
2022/11/30	1.1	47.10	1	47.10	47.00	0.1	3,108	0.00%
2022/11/28	0	0.00	1	45.60	45.70	-1	3,105	-0.03%
2022/11/25	1	46.15	1	46.60	45.95	0	3,133	0.00%
2022/11/23	1	46.00	0	0.00	46.00	1	3,177	0.03%
2022/11/22	1	45.50	0	0.00	45.75	1	3,204	0.03%
2022/11/18	0	0.00	1	46.00	45.75	-1	3,220	-0.03%
2022/11/16	0	0.00	1	46.45	46.50	-1	3,187	-0.03%
2022/11/15	11	45.56	0	0.00	46.20	11	3,176	0.35%
2022/11/14	9	45.93	0	0.00	46.00	9	3,231	0.28%
2022/11/11	3	44.92	2	45.00	44.95	1	3,195	0.03%
2022/11/10	2	44.35	1	44.65	44.45	1	3,173	0.03%
2022/11/09	7	43.96	2	44.00	44.25	5	3,162	0.16%
2022/11/08	0	0.00	1	42.95	42.95	-1	3,088	-0.03%
2022/11/07	2	41.00	0	0.00	41.65	2	3,075	0.07%
2022/11/04	1	41.30	0	0.00	41.55	1	3,092	0.03%
2022/11/03	0	42.35	1	42.50	42.30	-1	3,067	-0.03%
2022/10/31	0	0.00	1	41.05	41.10	-1	3,138	-0.03%
2022/10/28	3	41.00	0	0.00	40.55	3	3,167	0.09%
2022/10/27	1	41.90	3	42.20	42.60	-2	3,166	-0.06%
2022/10/17	0	0.00	3	42.70	43.00	-3	3,842	-0.08%
2022/10/13	1.1	40.73	0	0.00	40.55	1.1	3,890	0.03%
2022/10/12	1	41.90	0	0.00	42.25	1	3,880	0.03%
2022/10/06	0.1	43.80	0	0.00	43.50	0.1	3,908	0.00%
2022/10/05	2.1	43.89	0	0.00	43.25	2.1	3,915	0.05%
2022/10/03	0	0.00	2	41.70	41.65	-2	3,915	-0.05%
2022/09/28	0	0.00	1	41.10	40.05	-1	4,056	-0.02%
2022/09/27	1	40.00	0	0.00	41.70	1	4,059	0.02%
2022/09/26	1	41.00	0	0.00	40.20	1	4,066	0.02%
2022/09/23	2.2	44.26	0	0.00	43.90	2.2	4,046	0.05%
2022/09/22	2	45.00	0	0.00	45.45	2	4,042	0.05%
2022/09/21	0	0.00	1	46.00	45.65	-1	4,062	-0.02%
2022/09/20	4.1	46.43	0	0.00	46.30	4.1	4,082	0.10%
2022/09/19	0	46.40	2	46.30	46.25	-2	4,136	-0.05%
2022/09/16	1	47.20	0	0.00	46.85	1	4,217	0.02%
2022/09/08	1	48.85	0	0.00	48.85	1	4,719	0.02%
2022/09/07	0	48.35	0	0.00	48.15	0	4,792	0.00%
2022/09/06	5	50.10	2	48.50	48.50	3	4,851	0.06%
2022/09/02	0	0.00	1	51.20	50.80	-1	4,900	-0.02%
2022/08/30	2	51.10	0	0.00	51.40	2	4,966	0.04%
2022/08/26	1	51.80	0	0.00	51.60	1	4,968	0.02%
2022/08/23	0.5	50.99	0	0.00	50.90	0.5	5,206	0.01%
2022/08/19	3	52.83	6	52.50	52.70	-3	5,298	-0.06%
2022/08/16	0.1	51.30	0	0.00	51.40	0.1	5,307	0.00%
2022/08/11	0	49.05	0	0.00	49.10	0	5,628	0.00%
2022/08/10	0.1	47.35	0	0.00	47.60	0.1	5,761	0.00%
2022/08/09	3	47.25	1	47.35	47.35	2	5,969	0.03%
2022/08/05	0	0.00	2	48.05	48.35	-2	6,018	-0.03%
2022/08/04	2.2	47.06	1	47.30	47.50	1.2	6,038	0.02%
2022/08/02	2.1	47.72	1	47.50	47.50	1.1	6,116	0.02%
2022/08/01	2	49.45	0	0.00	49.45	2	6,186	0.03%
2022/07/29	0	49.50	4	49.38	49.45	-4	6,219	-0.06%
2022/07/28	5	48.80	2	48.80	48.70	3	6,266	0.05%
2022/07/27	3	49.77	3	49.65	49.65	0	6,253	0.00%
2022/07/26	39	54.41	38	54.36	51.60	1	6,171	0.02%
2022/07/25	0	0.00	6	51.13	51.60	-6	5,855	-0.10%
2022/07/21	1	51.00	0	0.00	51.70	1	6,093	0.02%
2022/07/18	1	50.10	0	0.00	50.40	1	6,351	0.02%
2022/07/13	4	47.60	0	0.00	47.35	4	6,440	0.06%
2022/07/12	0.1	46.50	0	0.00	46.10	0.1	6,520	0.00%
2022/07/11	0	0.00	1	48.20	48.55	-1	6,623	-0.02%
2022/07/08	1	48.60	3	48.85	48.50	-2	6,674	-0.03%
2022/07/07	6.1	47.40	4	46.63	47.85	2.1	6,678	0.03%
2022/07/06	1	47.86	0	0.00	45.65	1	6,726	0.02%
2022/07/04	0	48.45	0	0.00	47.75	0	6,924	0.00%
2022/07/01	6.2	48.99	1	48.25	47.55	5.2	6,997	0.07%
2022/06/30	0	0.00	3	50.93	50.70	-3	6,946	-0.04%
2022/06/29	0	0.00	1	52.40	52.60	-1	6,934	-0.01%
2022/06/28	1	52.30	0	0.00	52.40	1	6,962	0.01%
2022/06/27	2.1	52.20	0	0.00	52.10	2.1	7,128	0.03%
2022/06/24	1	51.10	3	51.20	51.00	-2	7,542	-0.03%
2022/06/23	1	49.40	0	0.00	49.45	1	7,530	0.01%
2022/06/22	8	50.15	2.9	49.75	49.70	5.1	7,538	0.07%
2022/06/21	2	52.00	3	50.57	52.00	-1	7,515	-0.01%
2022/06/20	5.1	49.95	2	50.60	49.30	3.1	7,558	0.04%
2022/06/17	0.1	52.40	15	52.10	52.10	-14.9	7,487	-0.20%
2022/06/16	1	54.90	0	0.00	53.90	1	7,518	0.01%
2022/06/15	1	56.70	0	0.00	56.50	1	7,647	0.01%
2022/06/14	0.1	57.70	0	0.00	57.40	0.1	7,829	0.00%
2022/06/13	1.1	57.81	1	58.00	57.50	0.1	7,996	0.00%
2022/06/10	6	59.50	0	0.00	59.60	6	8,249	0.07%
2022/06/09	0	60.70	0	0.00	60.70	0	8,367	0.00%
2022/06/08	1	61.50	5	60.50	60.40	-4	8,512	-0.05%
2022/06/06	1	61.60	5	62.40	62.60	-4	9,027	-0.04%
2022/06/02	1	62.30	1	63.40	62.30	0	9,578	0.00%
2022/06/01	1	62.80	1	63.10	62.90	0	10,022	0.00%
2022/05/31	6	63.88	3	63.93	63.50	3	10,685	0.03%
2022/05/30	1	64.10	7	63.94	64.10	-6	10,894	-0.06%
2022/05/27	38	63.55	0	0.00	63.00	38	11,305	0.34%
2022/05/26	2	62.80	37	62.34	62.50	-35	11,909	-0.29%
2022/05/24	0	0.00	1	61.40	61.40	-1	13,840	-0.01%
2022/05/23	2	63.00	3	62.47	62.50	-1	14,306	-0.01%
2022/05/20	3	63.40	3	62.83	63.00	0	15,161	0.00%
2022/05/19	1	63.40	3	62.60	63.80	-2	15,365	-0.01%
2022/05/18	1	61.90	20	62.00	61.80	-19	15,854	-0.12%
2022/05/17	0	0.00	10	61.40	62.50	-10	16,321	-0.06%
2022/05/16	0	59.50	2	59.60	59.60	-2	17,397	-0.01%
2022/05/13	1	59.10	0	0.00	59.10	1	18,237	0.01%
2022/05/11	0.1	58.20	1	57.80	58.00	-1	19,436	0.00%
2022/05/10	1	58.10	1	58.30	58.90	0	20,231	0.00%
2022/05/09	10.2	57.81	3	57.33	57.10	7.2	21,633	0.03%
2022/05/05	2	60.60	1	60.70	60.60	1	22,940	0.00%
2022/05/04	5	59.88	5	59.58	59.60	0	23,710	0.00%
2022/05/03	18.6	59.85	0	0.00	60.50	18.6	24,349	0.08%
2022/04/29	7	58.84	1	58.90	58.70	6	25,173	0.02%
2022/04/28	20.1	58.60	1	59.30	58.90	19.1	25,896	0.07%
2022/04/27	1.2	56.90	0	0.00	57.90	1.2	27,075	0.00%
2022/04/26	1	59.22	1	59.70	59.20	0	28,268	0.00%
2022/04/25	8.2	59.11	1	59.30	59.10	7.2	29,290	0.02%
2022/04/22	2	62.10	1	62.10	62.10	1	30,060	0.00%
2022/04/21	0	62.20	3	62.50	62.10	-3	30,703	-0.01%
2022/04/20	0	62.30	1	61.90	62.10	-1	31,446	0.00%
2022/04/19	2	62.65	1	62.40	62.40	1	32,364	0.00%
2022/04/18	8.1	62.22	3.5	62.33	62.30	4.6	33,514	0.01%
2022/04/15	1.3	64.06	2	63.05	62.90	-0.8	34,592	0.00%
2022/04/14	3	66.26	2	65.35	65.50	1	35,611	0.00%
2022/04/13	10	65.90	4	65.80	65.80	6	36,100	0.02%
2022/04/12	12	64.88	4	65.33	64.80	8	36,756	0.02%
2022/04/11	3.2	65.97	1	65.10	65.50	2.2	36,704	0.01%
2022/04/08	0	68.95	0	0.00	68.60	0	36,499	0.00%
2022/04/07	2.1	70.03	19.8	68.48	68.40	-17.7	36,448	-0.05%
2022/04/06	6	70.00	0	0.00	70.40	6	36,319	0.02%
2022/04/01	6.1	70.95	3.5	70.73	71.20	2.6	36,277	0.01%
2022/03/31	1	71.90	0.1	72.10	71.50	0.9	36,243	0.00%
2022/03/30	11	72.96	29	72.58	72.20	-18	36,175	-0.05%
2022/03/29	42	73.75	2.1	73.48	73.90	39.9	35,984	0.11%
2022/03/28	5.1	69.70	1	69.70	69.80	4.1	35,529	0.01%
2022/03/25	4	71.45	2	70.70	70.70	2	35,455	0.01%
2022/03/24	1	71.00	1	72.10	72.10	0	35,367	0.00%
2022/03/23	0.2	72.10	1	72.40	71.60	-0.8	35,323	0.00%
2022/03/22	12.1	71.73	12	71.63	71.80	0.1	35,238	0.00%
2022/03/21	3	71.87	5	72.42	72.30	-2	35,157	-0.01%
2022/03/18	3	70.63	3	71.27	71.80	0	35,096	0.00%
2022/03/17	3	70.44	3	71.10	71.60	0	34,960	0.00%
2022/03/16	3.2	69.66	14	68.19	68.50	-10.8	34,790	-0.03%
2022/03/15	6	68.98	4	68.73	69.40	2	34,637	0.01%
2022/03/14	3	71.47	2	71.20	71.20	1	34,394	0.00%
2022/03/11	3	71.10	1	71.30	71.10	2	34,263	0.01%
2022/03/10	3	71.17	14	70.91	71.00	-11	34,145	-0.03%
2022/03/09	6	69.45	4	69.83	69.90	2	33,836	0.01%
2022/03/08	16.1	71.05	9	69.19	68.60	7.1	33,819	0.02%
2022/03/07	4.2	71.83	0	0.00	71.30	4.2	33,300	0.01%
2022/03/04	19.2	75.50	20	74.90	74.30	-0.8	32,853	0.00%
2022/03/03	25.1	79.01	2	78.70	78.70	23.1	32,178	0.07%
2022/03/02	32.8	78.56	8	78.16	78.50	24.8	31,991	0.08%
2022/03/01	17.1	79.41	10	79.68	80.10	7.1	31,546	0.02%
2022/02/25	26.4	81.87	33	83.33	79.00	-6.6	30,972	-0.02%
2022/02/24	12	87.43	36.1	85.87	85.80	-24.1	29,671	-0.08%
2022/02/23	15.1	88.67	10	89.29	90.30	5.1	29,280	0.02%
2022/02/22	7	88.61	13	87.60	86.90	-6	28,803	-0.02%
2022/02/21	38.1	89.25	36	88.47	88.40	2.1	27,971	0.01%
2022/02/18	21.1	89.71	15	89.96	90.30	6.1	27,695	0.02%
2022/02/17	9.1	92.41	7	91.99	92.00	2.1	27,061	0.01%
2022/02/16	46.2	95.36	49	94.46	91.80	-2.8	26,492	-0.01%
2022/02/15	30.1	99.21	10	96.64	95.30	20.1	25,583	0.08%
2022/02/14	8	98.78	12.5	98.78	100.00	-4.5	25,125	-0.02%
2022/02/11	20	101.52	8.2	100.01	100.00	11.8	24,836	0.05%
2022/02/10	20	102.35	20	101.13	101.00	0	24,267	0.00%
2022/02/09	113	101.82	95.1	101.51	103.50	18	23,517	0.08%	大買/
2022/02/08	5.5	94.21	3	95.80	94.80	2.5	22,098	0.01%
2022/02/07	12	93.63	11	93.43	93.40	1	21,517	0.00%
2022/01/26	11	90.07	30	90.45	90.00	-19	20,715	-0.09%
2022/01/25	14	89.64	13	87.53	86.60	1	20,009	0.00%
2022/01/24	12	91.25	12.3	91.39	90.80	-0.3	19,444	0.00%
2022/01/21	9.1	94.54	3	94.93	91.80	6.1	18,561	0.03%
2022/01/20	34	95.92	40	96.23	96.50	-6	17,831	-0.03%
2022/01/19	28	95.71	53	94.77	95.90	-25	16,595	-0.15%
2022/01/18	15	94.33	8	93.60	91.60	7	15,243	0.05%
2022/01/17	14	90.72	16	92.78	94.20	-2	14,151	-0.01%
2022/01/14	14	88.46	7.8	87.85	88.00	6.3	13,253	0.05%
2022/01/13	21.3	91.43	22	90.57	88.60	-0.8	12,515	-0.01%
2022/01/12	10	95.55	10	94.59	92.70	0	11,747	0.00%
2022/01/11	23	95.10	20	93.71	92.70	3	10,845	0.03%
2022/01/10	44	93.14	48	92.73	94.20	-4	9,689	-0.04%
2022/01/07	82	89.52	110.1	89.22	89.10	-28.1	8,554	-0.33%	大賣/
2022/01/06	7	85.37	46	85.15	85.20	-39	7,408	-0.53%
2022/01/05	7	82.71	19.4	83.60	84.10	-12.4	6,874	-0.18%
2022/01/04	4	78.35	2	78.60	79.40	2	6,190	0.03%
2022/01/03	0	0.00	5	78.16	79.00	-5	6,155	-0.08%
2021/12/28	9	76.90	1	76.70	76.70	8	6,198	0.13%
2021/12/24	2	76.55	0	0.00	76.20	2	6,253	0.03%
2021/12/22	0	0.00	2	76.40	75.90	-2	6,285	-0.03%
2021/12/17	1	77.10	0	0.00	76.50	1	6,360	0.02%
2021/12/16	4	77.60	0	0.00	78.10	4	6,379	0.06%
2021/12/15	0	0.00	5	77.00	76.90	-5	6,387	-0.08%
2021/12/14	6	76.83	3	77.30	76.80	3	6,431	0.05%
2021/12/13	0	0.00	1	78.80	79.50	-1	6,391	-0.02%
2021/12/10	4	77.45	1	78.60	77.30	3	6,414	0.05%
2021/12/09	0	0.00	1	79.20	78.50	-1	6,350	-0.02%
2021/12/08	1	79.20	3	79.30	78.30	-2	6,306	-0.03%
2021/12/07	0	0.00	1	80.10	79.30	-1	6,251	-0.02%
2021/12/06	1	79.40	1	79.90	80.20	0	6,240	0.00%
2021/12/03	1	79.30	0	0.00	79.40	1	6,300	0.02%
2021/12/02	3	81.10	2.7	80.56	79.10	0.4	6,285	0.01%
2021/12/01	0	0.00	1	79.60	79.60	-1	6,132	-0.02%
2021/11/30	0	0.00	3	77.00	77.40	-3	6,133	-0.05%
2021/11/29	1	74.70	1	75.60	75.30	0	6,152	0.00%
2021/11/26	11	76.21	8	76.11	76.00	3	6,160	0.05%
2021/11/25	5	78.16	2	77.75	78.00	3	6,182	0.05%
2021/11/24	0	0.00	3	79.50	78.70	-3	6,157	-0.05%
2021/11/23	0	0.00	1	82.60	80.20	-1	6,120	-0.02%
2021/11/22	0	0.00	2	80.65	80.40	-2	5,966	-0.03%
2021/11/16	0	0.00	0.3	77.90	77.30	-0.3	6,117	0.00%
2021/11/15	1	78.00	0	77.90	77.50	1	6,384	0.02%
2021/11/12	17	79.77	17	77.58	77.00	0	6,765	0.00%
2021/11/11	10	79.10	13	81.15	80.90	-3	6,873	-0.04%
2021/11/10	1	79.50	2.1	80.43	80.90	-1.1	6,888	-0.02%
2021/11/09	0	0.00	1	76.10	75.90	-1	7,171	-0.01%
2021/11/08	0	0.00	2	76.55	76.60	-2	7,199	-0.03%
2021/11/03	1	75.30	0	0.00	76.10	1	7,374	0.01%
2021/11/02	1	77.30	0	77.20	74.80	1	7,505	0.01%
2021/11/01	1	76.60	4.1	76.20	76.80	-3.1	7,560	-0.04%
2021/10/27	0	0.00	1	72.90	72.90	-1	7,781	-0.01%
2021/10/26	5	72.54	5	72.20	71.60	0	8,181	0.00%
2021/10/22	0	0.00	5	71.80	72.60	-5	8,606	-0.06%
2021/10/21	0	0.00	1	72.60	71.80	-1	8,948	-0.01%
2021/10/20	0	0.00	1	72.60	72.60	-1	9,167	-0.01%
2021/10/19	0	0.00	1	71.90	72.50	-1	9,722	-0.01%
2021/10/06	3.1	68.01	0	0.00	67.00	3.1	9,789	0.03%
2021/10/04	2.1	69.18	0.4	68.60	67.10	1.7	9,757	0.02%
2021/10/01	1.1	69.41	3	68.50	68.10	-1.9	9,712	-0.02%
2021/09/30	1	70.30	0	0.00	71.00	1	9,687	0.01%
2021/09/29	1	70.00	9	69.70	70.00	-8	9,686	-0.08%
2021/09/28	0	0.00	1	71.10	71.20	-1	9,674	-0.01%
2021/09/27	10	72.57	2	72.65	72.30	8	9,687	0.08%
2021/09/24	3	71.20	4	71.65	72.40	-1	9,693	-0.01%
2021/09/23	2	69.85	1	69.70	69.60	1	9,649	0.01%
2021/09/22	0	0.00	2	69.70	69.80	-2	9,632	-0.02%
2021/09/17	1	70.62	2	71.40	71.80	-1	9,625	-0.01%
2021/09/16	18	71.18	0	0.00	71.10	18	9,620	0.19%
2021/09/15	19	73.85	22	72.90	71.80	-3	9,620	-0.03%
2021/09/14	13	73.75	0	0.00	73.80	13	9,572	0.14%
2021/09/13	1	73.80	0	0.00	73.10	1	9,618	0.01%
2021/09/09	4	72.50	3	72.57	72.80	1	9,923	0.01%
2021/09/08	4	72.60	6	72.00	72.00	-2	10,010	-0.02%
2021/09/07	11	74.90	12	74.37	74.30	-1	9,933	-0.01%
2021/09/06	1	75.49	0	0.00	74.20	1	9,903	0.01%
2021/09/03	1.2	76.60	3	76.80	76.60	-1.8	9,837	-0.02%
2021/09/01	0	0.00	1	78.20	78.30	-1	9,711	-0.01%
2021/08/31	0	0.00	1	78.00	77.30	-1	9,659	-0.01%
2021/08/30	1	75.90	1	76.30	76.30	0	9,577	0.00%
2021/08/27	3	75.87	1	76.00	76.10	2	9,578	0.02%
2021/08/26	2	75.79	0	0.00	75.20	2	9,574	0.02%
2021/08/24	1.4	75.65	0	0.00	73.90	1.4	9,429	0.01%
2021/08/23	0	74.40	0	0.00	75.70	0	9,357	0.00%
2021/08/20	1	74.00	0	0.00	73.30	1	9,330	0.01%
2021/08/19	10.3	76.76	6	78.17	74.90	4.3	9,186	0.05%
2021/08/18	15.4	79.83	12	80.26	81.20	3.4	8,892	0.04%
2021/08/17	2	84.75	23	83.89	84.00	-21	8,497	-0.25%
2021/08/16	2.6	83.08	1.2	82.98	83.90	1.4	8,034	0.02%
2021/08/13	4.2	83.31	3	82.77	81.40	1.2	7,646	0.02%
2021/08/12	0	75.30	0	0.00	76.00	0	7,064	0.00%
2021/08/11	1	73.30	6	74.15	73.90	-5	7,098	-0.07%
2021/08/10	1.3	74.52	0	0.00	74.90	1.3	7,179	0.02%
2021/08/09	5	79.16	5	79.80	77.40	0	7,331	0.00%
2021/08/06	5	80.70	14	82.01	80.80	-9	7,261	-0.12%
2021/08/05	0	0.00	3	83.87	84.00	-3	7,248	-0.04%
2021/08/04	0	0.00	0.3	84.00	84.40	-0.3	7,301	0.00%
2021/08/03	12	84.62	10	83.40	83.50	2	7,288	0.03%
2021/08/02	1	83.60	1.1	84.18	84.30	-0.1	7,256	0.00%
2021/07/30	6	85.17	7	82.77	82.00	-1	7,091	-0.01%
2021/07/29	14	81.85	17.1	83.23	83.80	-3.1	6,713	-0.05%
2021/07/28	9.1	78.65	19	80.75	79.40	-9.9	6,486	-0.15%
2021/07/27	10	81.70	3.3	82.56	81.70	6.7	6,537	0.10%
2021/07/26	6	80.98	5	82.16	82.30	1	6,339	0.02%
2021/07/23	19	80.75	6.5	80.14	80.20	12.5	6,147	0.20%
2021/07/22	2	75.10	6	74.18	75.20	-4	5,639	-0.07%
2021/07/21	5	72.60	3	72.73	71.20	2	5,646	0.04%
2021/07/20	0	0.00	7	73.21	72.10	-7	5,685	-0.12%
2021/07/19	1	75.80	10	75.00	74.80	-9	5,711	-0.16%
2021/07/16	3	76.30	0	0.00	76.00	3	5,860	0.05%
2021/07/15	7	76.00	1	76.40	76.00	6	6,155	0.10%
2021/07/14	3	76.20	0	0.00	75.90	3	6,469	0.05%
2021/07/13	0	0.00	2	78.70	77.50	-2	6,575	-0.03%
2021/07/12	0	0.00	1	77.20	78.30	-1	6,607	-0.02%
2021/07/09	1	77.00	5	76.70	76.30	-4	6,595	-0.06%
2021/07/08	4	77.50	10	77.89	77.10	-6	6,723	-0.09%
2021/07/07	3	77.00	4	77.23	77.00	-1	6,822	-0.01%
2021/07/06	16	78.48	2.5	78.32	78.00	13.5	6,965	0.19%
2021/07/05	2	78.80	0	0.00	79.10	2	7,200	0.03%
2021/07/02	20	78.50	4	77.13	77.80	16	7,272	0.22%
2021/07/01	2.1	77.05	0	0.00	76.70	2.1	7,342	0.03%
2021/06/30	0	0.00	17	78.53	78.50	-17	7,399	-0.23%
2021/06/29	0	0.00	5	77.40	77.50	-5	7,484	-0.07%
2021/06/28	0.7	78.49	10	78.40	78.20	-9.3	7,517	-0.12%
2021/06/25	0	0.00	22	80.11	79.60	-22	7,529	-0.29%
2021/06/24	0	0.00	5	80.40	79.70	-5	7,529	-0.07%
2021/06/23	0	0.00	10	80.00	79.40	-10	7,520	-0.13%
2021/06/22	0	0.00	2	79.10	79.40	-2	7,527	-0.03%
2021/06/21	6	79.92	52	79.76	79.70	-46	7,593	-0.61%
2021/06/18	0	78.30	0.7	78.30	78.20	-0.7	7,613	-0.01%
2021/06/17	2	79.80	3	78.00	80.00	-1	7,505	-0.01%
2021/06/11	5	75.70	0	0.00	76.30	5	7,731	0.06%
2021/06/09	1	74.80	5	74.50	74.60	-4	7,867	-0.05%
2021/06/07	5	77.00	0.1	76.60	77.00	4.9	7,884	0.06%
2021/06/04	2	75.60	0	0.00	75.10	2	7,892	0.03%
2021/06/03	0	76.50	8	76.75	76.50	-8	7,972	-0.10%
2021/06/02	1	75.60	0	0.00	76.30	1	8,151	0.01%
2021/06/01	0	0.00	1	77.20	75.90	-1	8,275	-0.01%
2021/05/31	2.1	74.92	3	75.10	75.50	-0.9	8,555	-0.01%
2021/05/28	1.1	75.82	2	75.50	76.00	-0.9	9,043	-0.01%
2021/05/27	3	73.30	0	0.00	73.10	3	9,086	0.03%
2021/05/26	0	0.00	1	73.00	73.10	-1	9,156	-0.01%
2021/05/25	3	70.83	0	0.00	70.80	3	9,256	0.03%
2021/05/24	2	70.30	1	70.00	70.90	1	9,310	0.01%
2021/05/21	4	71.20	5	69.10	69.30	-1	9,384	-0.01%
2021/05/20	10	68.00	2	68.55	69.10	8	9,449	0.08%
2021/05/18	11	64.73	21	66.23	68.20	-10	9,433	-0.11%
2021/05/17	2	64.90	13.2	64.74	64.80	-11.2	9,396	-0.12%
2021/05/14	21	62.91	0	0.00	61.80	21	9,156	0.23%
2021/05/13	0	0.00	2	59.80	61.80	-2	9,102	-0.02%
2021/05/12	12	67.35	0	0.00	64.20	12	9,007	0.13%
2021/05/11	1	73.30	6	74.13	71.20	-5	8,858	-0.06%
2021/05/10	3	76.47	15	74.70	76.30	-12	8,857	-0.14%
2021/05/07	1	73.60	1	74.60	74.90	0	8,907	0.00%
2021/05/05	6	72.22	1	72.80	72.00	5	9,040	0.06%
2021/05/04	1	73.10	12	73.10	73.00	-11	9,100	-0.12%
2021/05/03	5	78.90	2	79.15	77.90	3	9,052	0.03%
2021/04/29	3	81.30	0	0.00	80.80	3	9,174	0.03%
2021/04/28	5	81.34	0	0.00	81.30	5	9,278	0.05%
2021/04/27	16	82.07	7	81.93	81.70	9	9,791	0.09%
2021/04/26	3.1	82.20	0	0.00	82.10	3.1	9,888	0.03%
2021/04/23	5	83.20	1	83.20	82.70	4	9,983	0.04%
2021/04/22	48.1	84.35	12	83.73	82.30	36.1	10,015	0.36%
2021/04/21	4	84.15	1	85.10	83.40	3	9,934	0.03%
2021/04/20	33	86.40	12	86.23	86.00	21	9,803	0.21%
2021/04/19	3	83.80	2	83.90	84.00	1	9,789	0.01%
2021/04/16	1	81.90	1	82.60	81.90	0	9,788	0.00%
2021/04/15	1	81.60	10.2	81.30	82.20	-9.2	9,946	-0.09%
2021/04/14	11.1	81.97	0.5	81.51	81.20	10.6	10,053	0.10%
2021/04/13	2.1	82.15	9	81.86	81.60	-7	10,045	-0.07%
2021/04/12	9.2	83.05	9	83.03	82.30	0.2	10,087	0.00%
2021/04/09	12	84.20	2	84.55	83.60	10	10,053	0.10%
2021/04/08	0	83.10	1	83.20	82.90	-1	9,934	-0.01%
2021/04/07	0	82.70	5	82.50	82.70	-5	9,982	-0.05%
2021/04/06	4	82.78	1	82.50	82.90	3	10,037	0.03%
2021/04/01	6.5	81.74	6	81.60	81.70	0.5	10,090	0.00%
2021/03/31	1	82.10	0	0.00	82.10	1	10,134	0.01%
2021/03/30	3	83.10	0	0.00	83.00	3	10,210	0.03%
2021/03/29	0.1	83.75	0	0.00	83.50	0.1	10,311	0.00%
2021/03/25	1.1	83.59	2	83.00	83.00	-1	10,576	-0.01%
2021/03/24	8.1	82.98	10	83.00	83.10	-2	10,717	-0.02%
2021/03/23	2	85.95	0	0.00	84.10	2	10,757	0.02%
2021/03/22	0	0.00	1	83.40	84.50	-1	10,753	-0.01%
2021/03/19	16.1	83.93	0	0.00	83.70	16.1	10,853	0.15%
2021/03/18	4	85.20	3	85.93	85.70	1	10,791	0.01%
2021/03/17	6	85.10	0	0.00	84.80	6	10,871	0.06%
2021/03/16	0	0.00	1	85.00	85.00	-1	10,968	-0.01%
2021/03/15	6	84.65	0	0.00	84.70	6	11,109	0.05%
2021/03/12	2	83.70	0	0.00	83.70	2	11,217	0.02%
2021/03/11	0.3	83.20	0	0.00	83.80	0.3	11,408	0.00%
2021/03/10	0.1	82.60	0	0.00	82.50	0.1	11,617	0.00%
2021/03/09	2	83.10	32	81.90	82.30	-30	11,808	-0.25%
2021/03/08	4.1	85.64	17	84.91	83.10	-12.9	11,923	-0.11%
2021/03/05	1	86.50	12	86.32	86.00	-11	11,813	-0.09%
2021/03/04	5.5	88.75	3.1	88.61	88.00	2.4	11,800	0.02%
2021/03/03	42	88.82	14.5	87.91	86.90	27.5	11,497	0.24%
2021/03/02	2	84.65	3	85.93	84.70	-1	10,728	-0.01%
2021/02/26	0.1	85.20	0	0.00	85.80	0.1	10,785	0.00%
2021/02/25	2	85.90	21.5	86.29	86.10	-19.5	10,882	-0.18%
2021/02/24	1.3	86.17	6	85.52	85.50	-4.7	10,861	-0.04%
2021/02/22	6	85.25	17	85.04	85.20	-11	11,050	-0.10%
2021/02/19	3.1	84.88	0	0.00	84.00	3.1	11,093	0.03%
2021/02/18	2.1	84.09	1	84.10	83.80	1.1	11,244	0.01%
2021/02/17	2	81.62	7	82.73	84.20	-5	11,427	-0.04%
2021/02/05	4.3	80.91	2	80.85	80.60	2.3	11,468	0.02%
2021/02/04	0	0.00	2	80.50	80.00	-2	11,811	-0.02%
2021/02/03	19.1	80.83	0	0.00	80.40	19.1	12,214	0.16%
2021/02/02	8	81.73	12	82.03	81.20	-4	12,580	-0.03%
2021/02/01	12	80.77	1.5	80.87	80.80	10.5	12,892	0.08%
2021/01/29	3	83.47	0	0.00	82.50	3	13,188	0.02%
2021/01/28	5.1	83.69	11	83.15	83.10	-6	13,491	-0.04%
2021/01/27	11	83.92	7	83.47	84.90	4	13,657	0.03%
2021/01/26	13.2	85.52	10	84.90	83.80	3.2	14,290	0.02%
2021/01/25	12.1	86.00	12	86.28	86.20	0.1	14,724	0.00%
2021/01/22	3.2	87.21	11	87.44	88.30	-7.9	15,040	-0.05%
2021/01/21	4	86.55	14	85.76	85.20	-10	14,644	-0.07%
2021/01/20	15	87.23	22.2	86.32	85.00	-7.2	14,981	-0.05%
2021/01/19	12	83.70	3	83.60	84.00	9	12,243	0.07%
2021/01/18	6	81.02	1	78.90	82.30	5	12,257	0.04%
2021/01/15	1	82.00	14	81.15	79.90	-13	12,353	-0.11%
2021/01/14	2	81.35	3	81.10	82.30	-1	13,122	-0.01%
2021/01/13	10	79.70	1	80.70	80.50	9	14,496	0.06%
2021/01/12	8	79.29	8.5	77.51	77.40	-0.5	15,443	0.00%
2021/01/11	3	83.53	15	82.30	82.80	-12	13,101	-0.09%
2021/01/08	7	84.71	9	85.09	84.50	-2	15,124	-0.01%