富采 (3714)-國票-九鼎券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.00
漲跌
▼0.45
漲幅
-1.04%
成交量
3,296張
產業
上市光電類股
580人加入追蹤

立即追蹤
本地時間:14:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	43.35	0	0.00	43.45	0	2,468	0.00%
2024/05/06	3	43.40	8	43.49	43.30	-5	2,390	-0.21%
2024/05/02	0	0.00	2	42.98	43.20	-2	2,301	-0.09%
2024/04/30	0	0.00	2	42.70	42.85	-2	2,285	-0.09%
2024/04/29	0	0.00	2	42.78	42.90	-2	2,278	-0.09%
2024/04/26	6	41.49	2	41.10	41.15	4	2,234	0.18%
2024/04/24	0	0.00	10	40.10	40.30	-10	2,143	-0.47%
2024/04/19	3.7	38.47	0	0.00	38.55	3.7	2,174	0.17%
2024/04/17	1	38.85	0	0.00	39.40	1	2,144	0.05%
2024/04/16	2.3	39.09	0	0.00	38.85	2.3	2,150	0.11%
2024/04/11	0	0.00	2	40.28	40.60	-2	2,264	-0.09%
2024/04/10	1	40.00	1	39.80	39.90	0	2,195	0.00%
2024/04/03	4	38.48	0	0.00	38.60	4	2,164	0.18%
2024/04/02	0	0.00	2	39.25	39.05	-2	2,178	-0.09%
2024/03/29	3	38.28	0	0.00	38.30	3	2,202	0.14%
2024/03/28	13	38.66	0	0.00	38.65	13	2,226	0.58%
2024/03/26	6.1	38.85	0	0.00	38.60	6.1	2,198	0.28%
2024/03/25	3	39.82	0	0.00	39.80	3	2,143	0.14%
2024/03/21	32	40.25	0	0.00	40.25	32	2,121	1.51%
2024/03/19	3	39.85	0	0.00	39.90	3	2,111	0.14%
2024/03/18	4	40.00	4	40.08	40.00	0	2,096	0.00%
2024/03/14	0.1	40.00	0	0.00	39.90	0.1	2,045	0.00%
2024/03/13	0	0.00	1.3	40.42	40.20	-1.3	2,022	-0.06%
2024/03/11	1	40.60	1	40.60	40.70	0	1,992	0.00%
2024/03/08	2	40.80	2	40.20	40.15	0	1,979	0.00%
2024/03/07	2.1	40.95	0	0.00	40.95	2.1	1,919	0.11%
2024/03/06	1	41.70	0	0.00	41.95	1	1,868	0.05%
2024/03/05	1	41.80	0	0.00	42.35	1	1,845	0.05%
2024/03/04	3	41.55	0	0.00	41.50	3	1,815	0.17%
2024/03/01	4.1	42.20	0	0.00	42.00	4.1	1,773	0.23%
2024/02/29	4.1	42.73	0	0.00	42.90	4.1	1,732	0.23%
2024/02/27	8	42.99	0	0.00	43.00	8	1,707	0.47%
2024/02/26	2.4	43.73	0	0.00	43.45	2.4	1,700	0.14%
2024/02/22	1	45.05	0	0.00	44.95	1	1,673	0.06%
2024/02/20	0	0.00	0	44.65	44.75	0	1,667	0.00%
2024/02/19	1	45.30	0	0.00	45.10	1	1,666	0.06%
2024/01/18	1	42.50	0	0.00	42.50	1	1,564	0.06%
2024/01/17	0	0.00	1	42.55	42.60	-1	1,551	-0.06%
2024/01/16	1	43.55	0	0.00	43.65	1	1,514	0.07%
2024/01/12	2	44.35	0	0.00	44.35	2	1,491	0.13%
2024/01/11	3	44.75	2	45.10	45.05	1	1,498	0.07%
2024/01/09	3	46.08	3	46.40	45.25	0	1,551	0.00%
2024/01/08	5	47.90	3	47.00	46.60	2	1,523	0.13%
2024/01/04	1	44.70	1	45.20	44.70	0	1,385	0.00%
2023/12/29	1	46.05	0	0.00	46.30	1	1,373	0.07%
2023/12/28	1	46.70	3	46.15	46.15	-2	1,391	-0.14%
2023/12/27	1	46.15	4	46.28	46.25	-3	1,379	-0.22%
2023/12/25	2	45.90	2	45.60	45.60	0	1,334	0.00%
2023/12/19	1	43.40	0	0.00	43.40	1	1,278	0.08%
2023/12/18	1	44.65	0	0.00	44.65	1	1,273	0.08%
2023/12/15	0	0.00	1	45.45	45.35	-1	1,268	-0.08%
2023/12/11	2	44.30	0	0.00	44.20	2	1,270	0.16%
2023/12/08	0	0.00	2	44.95	44.60	-2	1,272	-0.16%
2023/12/07	4	44.81	1	45.30	44.25	3	1,277	0.23%
2023/12/01	1	45.65	1	45.65	45.50	0	1,285	0.00%
2023/11/29	2	45.73	1	45.85	45.85	1	1,280	0.08%
2023/11/23	0	0.00	1	45.80	45.35	-1	1,285	-0.08%
2023/11/22	0	0.00	1.1	45.14	45.15	-1.1	1,267	-0.08%
2023/11/21	0	0.00	2	45.05	45.05	-2	1,267	-0.16%
2023/11/15	4	44.63	4	44.65	44.55	0	1,253	0.00%
2023/11/10	1	42.70	0	0.00	42.65	1	1,257	0.08%
2023/11/07	1	43.50	0	0.00	43.20	1	1,324	0.08%
2023/11/06	0	0.00	4	43.80	43.65	-4	1,361	-0.29%
2023/11/03	4	43.70	0	0.00	43.65	4	1,361	0.29%
2023/11/01	3	42.40	3	42.35	42.25	0	1,415	0.00%
2023/10/30	2	41.85	1	42.00	41.70	1	1,444	0.07%
2023/10/27	0	0.00	1	41.75	41.65	-1	1,575	-0.06%
2023/10/25	1	42.75	0	0.00	42.50	1	1,602	0.06%
2023/10/24	0	0.00	5	42.10	42.10	-5	1,619	-0.31%
2023/10/20	2	41.83	1	41.95	41.90	1	1,639	0.06%
2023/10/18	0	0.00	1	43.15	43.40	-1	1,650	-0.06%
2023/10/12	1	43.80	0	0.00	43.80	1	1,635	0.06%
2023/10/11	1.1	43.89	0	0.00	43.65	1.1	1,645	0.06%
2023/10/04	2	42.98	0	0.00	42.85	2	1,694	0.12%
2023/09/22	0	0.00	1	45.00	45.00	-1	1,800	-0.06%
2023/09/21	1	44.65	0	0.00	44.60	1	1,810	0.06%
2023/09/15	1	46.30	35	46.25	46.40	-34	1,901	-1.79%
2023/09/12	2	45.40	1	46.15	46.10	1	2,056	0.05%
2023/09/11	4	45.76	0	0.00	45.30	4	2,084	0.19%
2023/09/08	1	45.60	0	0.00	45.45	1	2,196	0.05%
2023/09/07	1	45.80	6	45.85	45.80	-5	2,241	-0.22%
2023/09/06	1	46.55	1	46.85	46.30	0	2,261	0.00%
2023/09/05	0	0.00	1	45.90	46.40	-1	2,265	-0.04%
2023/08/31	0	0.00	8	45.70	45.45	-8	2,350	-0.34%
2023/08/30	3	45.82	1	45.50	45.80	2	2,411	0.08%
2023/08/28	2	44.70	0	0.00	44.60	2	2,465	0.08%
2023/08/24	0	0.00	5	45.55	45.00	-5	2,643	-0.19%
2023/08/23	5	44.80	0	0.00	44.75	5	2,660	0.19%
2023/08/17	1	44.40	0	0.00	45.30	1	2,681	0.04%
2023/08/16	1.1	44.42	0	0.00	44.70	1.1	2,684	0.04%
2023/08/15	25	45.17	0	0.00	45.20	25	2,670	0.94%
2023/08/14	12.8	45.32	3	45.25	45.25	9.8	2,674	0.37%
2023/08/11	1.3	46.44	3	47.02	46.60	-1.7	2,659	-0.06%
2023/08/10	6	46.96	0	0.00	46.85	6	2,652	0.23%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/08	1	48.15	0	0.00	48.10	1	2,635	0.04%
2023/08/04	0	0.00	9	50.26	49.80	-9	2,602	-0.35%
2023/08/02	0	0.00	2	50.40	50.80	-2	2,582	-0.08%
2023/08/01	10	52.41	1	52.00	51.60	9	2,620	0.34%
2023/07/31	0	0.00	13	49.96	49.45	-13	2,515	-0.52%
2023/07/27	3	49.85	1	49.90	49.95	2	2,504	0.08%
2023/07/26	3	48.58	0	0.00	48.80	3	2,499	0.12%
2023/07/25	5.2	48.59	0	0.00	48.50	5.2	2,515	0.21%
2023/07/24	7	48.34	0	0.00	48.45	7	2,521	0.28%
2023/07/19	3	49.45	3	49.20	49.10	0	2,594	0.00%
2023/07/18	6.9	49.76	2	49.95	49.50	4.9	2,641	0.19%
2023/07/17	10	49.90	8	50.16	50.50	2	2,696	0.07%
2023/07/14	1	49.00	1	48.95	48.90	0	2,714	0.00%
2023/07/12	1	49.30	0	0.00	49.05	1	2,810	0.04%
2023/07/10	1	49.30	1	49.00	49.00	0	2,904	0.00%
2023/07/07	2	49.78	3	49.65	49.45	-1	2,932	-0.03%
2023/07/06	1	51.00	2	50.70	50.30	-1	2,992	-0.03%
2023/07/04	0	0.00	1	51.50	51.40	-1	2,987	-0.03%
2023/06/30	0	51.10	0	0.00	52.00	0	3,065	0.00%
2023/06/27	1	51.70	0	0.00	51.50	1	3,327	0.03%
2023/06/26	1	53.10	4	53.18	53.10	-3	3,678	-0.08%
2023/06/21	12	53.95	21	53.53	53.10	-9	4,167	-0.22%
2023/06/19	20	53.68	10	53.50	53.80	10	4,263	0.23%
2023/06/16	0	0.00	3	52.20	52.20	-3	4,183	-0.07%
2023/06/15	0	0.00	1	51.80	51.70	-1	4,154	-0.02%
2023/06/14	5	53.24	1	54.20	52.40	4	4,132	0.10%
2023/06/13	1	52.80	2	52.90	53.00	-1	4,031	-0.03%
2023/06/07	0	0.00	3	52.90	53.00	-3	4,021	-0.07%
2023/06/06	0	0.00	18	52.62	52.70	-18	4,001	-0.45%
2023/06/05	4	52.75	2	52.50	52.60	2	4,025	0.05%
2023/06/01	2	51.85	1	51.60	51.60	1	4,083	0.02%
2023/05/31	4	51.25	0	0.00	51.20	4	4,171	0.10%
2023/05/30	17	51.97	11	51.66	51.70	6	4,221	0.14%
2023/05/29	1	50.20	1	50.10	49.90	0	4,183	0.00%
2023/05/25	1	49.70	1	49.75	49.80	0	4,252	0.00%
2023/05/24	1	49.75	1	49.60	49.70	0	4,264	0.00%
2023/05/23	0	0.00	0	49.60	49.55	0	4,253	0.00%
2023/05/22	0	0.00	2	49.35	49.40	-2	4,259	-0.05%
2023/05/19	0	0.00	6	48.59	48.60	-6	4,270	-0.14%
2023/05/17	0	0.00	2	48.45	48.35	-2	4,271	-0.05%
2023/05/12	1	46.65	2	47.00	47.05	-1	4,265	-0.02%
2023/05/11	5	46.55	2	46.70	46.65	3	4,283	0.07%
2023/05/08	2	47.55	1	48.20	47.60	1	4,328	0.02%
2023/05/03	2	49.50	0	0.00	49.50	2	4,427	0.05%
2023/04/26	1	49.50	2	49.10	49.50	-1	4,494	-0.02%
2023/04/25	1	50.30	0	0.00	49.70	1	4,496	0.02%
2023/04/24	0	0.00	1	52.10	51.60	-1	4,486	-0.02%
2023/04/21	8	51.68	0	0.00	51.00	8	4,586	0.17%
2023/04/20	0	0.00	12	52.30	52.30	-12	4,709	-0.25%
2023/04/19	1	54.00	0	0.00	53.60	1	4,712	0.02%
2023/04/18	1	54.40	1	54.70	53.90	0	4,725	0.00%
2023/04/17	11	53.50	1	53.70	53.90	10	4,702	0.21%
2023/04/14	1	53.20	7	54.19	53.80	-6	4,682	-0.13%
2023/04/13	3	53.00	2	53.70	53.00	1	4,615	0.02%
2023/04/12	3	53.53	0	0.00	53.80	3	4,575	0.07%
2023/04/11	2	53.85	6	54.22	54.20	-4	4,542	-0.09%
2023/04/10	1	52.00	0	0.00	52.20	1	4,466	0.02%
2023/03/31	9	53.28	1	54.50	53.20	8	4,374	0.18%
2023/03/29	8.1	53.67	1	54.20	53.10	7.1	4,316	0.16%
2023/03/28	23	53.62	15	53.49	53.30	8	4,231	0.19%
2023/03/27	12	55.39	15	56.12	54.00	-3	4,160	-0.07%
2023/03/24	21	53.49	24.1	54.85	55.70	-3.1	3,841	-0.08%
2023/03/23	1	50.60	3	50.77	50.70	-2	3,376	-0.06%
2023/03/22	45	50.36	4	50.70	51.00	41	3,377	1.21%
2023/03/20	1	48.35	2	48.55	48.80	-1	3,368	-0.03%
2023/03/15	0	48.45	0	0.00	48.00	0	3,425	0.00%
2023/03/14	1	48.10	19	48.25	48.15	-18	3,446	-0.52%
2023/03/13	0	0.00	21	48.85	48.85	-21	3,453	-0.61%
2023/03/10	1	48.45	0	0.00	48.50	1	3,450	0.03%
2023/03/08	40	51.10	40.1	50.40	51.10	-0.1	3,450	0.00%
2023/03/07	0	0.00	4	50.30	50.50	-4	3,408	-0.12%
2023/03/06	0	0.00	7	50.61	50.10	-7	3,385	-0.21%
2023/03/03	0	0.00	44	47.66	48.65	-44	3,309	-1.33%
2023/03/02	23	46.24	0	0.00	46.45	23	3,204	0.72%
2023/03/01	31	46.80	0	0.00	47.15	31	3,136	0.99%
2023/02/24	4	49.19	7	49.70	49.15	-3	3,040	-0.10%
2023/02/23	5	49.80	5	50.80	50.10	0	3,013	0.00%
2023/02/22	2	49.15	0	0.00	49.15	2	2,991	0.07%
2023/02/21	1	50.10	0	0.00	50.10	1	3,012	0.03%
2023/02/20	2	50.30	0	0.00	50.40	2	3,075	0.07%
2023/02/17	1	50.00	2	49.90	49.80	-1	3,135	-0.03%
2023/02/16	5	49.05	0	0.00	49.40	5	3,203	0.16%
2023/02/14	1	48.80	0	0.00	48.70	1	3,360	0.03%
2023/02/13	2	48.90	2	48.60	48.60	0	3,486	0.00%
2023/02/08	1	50.40	0	0.00	50.30	1	3,610	0.03%
2023/02/07	2	50.20	0	0.00	50.40	2	3,610	0.06%
2023/02/06	3	50.70	2	50.20	50.20	1	3,620	0.03%
2023/02/02	0	0.00	5	51.38	51.00	-5	3,538	-0.14%
2023/02/01	1	50.90	2	50.85	51.20	-1	3,466	-0.03%
2023/01/31	1	50.00	4	50.05	50.00	-3	3,418	-0.09%
2023/01/30	3	49.30	4	49.57	49.15	-1	3,377	-0.03%
2023/01/16	0	0.00	4	48.75	48.75	-4	3,342	-0.12%
2023/01/13	1	49.00	0	0.00	48.85	1	3,331	0.03%
2023/01/12	6	49.37	6	49.95	49.30	0	3,357	0.00%
2023/01/11	3	50.27	4	50.60	50.20	-1	3,330	-0.03%
2023/01/10	3	49.87	3	50.07	50.10	0	3,233	0.00%
2023/01/09	0	0.00	10	47.86	48.35	-10	3,069	-0.33%
2023/01/06	4	46.58	2	46.95	46.25	2	3,021	0.07%
2023/01/05	0	0.00	12	47.88	48.05	-12	3,003	-0.40%
2023/01/04	5	45.83	1	46.60	46.60	4	2,941	0.14%
2023/01/03	0	0.00	54	44.98	45.10	-54	2,957	-1.83%
2022/12/30	5	45.25	0	0.00	44.75	5	2,972	0.17%
2022/12/28	2	45.75	4	46.05	45.60	-2	3,008	-0.07%
2022/12/23	1	46.55	0.5	46.65	46.60	0.5	3,058	0.02%
2022/12/22	5	46.82	0	0.00	47.05	5	3,086	0.16%
2022/12/20	2	47.35	3	47.40	46.75	-1	3,162	-0.03%
2022/12/19	0	0.00	2	47.80	48.45	-2	3,271	-0.06%
2022/12/16	1	48.75	0	0.00	48.70	1	3,311	0.03%
2022/12/15	0	0.00	1	49.00	48.85	-1	3,281	-0.03%
2022/12/14	0	0.00	6	48.74	49.20	-6	3,271	-0.18%
2022/12/13	4	47.24	8	47.69	48.25	-4	3,195	-0.13%
2022/12/09	1	47.45	1	47.70	46.45	0	3,163	0.00%
2022/12/07	11	46.21	0	0.00	46.10	11	3,151	0.35%
2022/12/06	1	47.90	0	0.00	47.10	1	3,142	0.03%
2022/12/02	0	0.00	1	47.70	47.70	-1	3,101	-0.03%
2022/12/01	5	47.45	7	47.74	47.30	-2	3,097	-0.06%
2022/11/29	5	45.35	0	0.00	45.90	5	3,088	0.16%
2022/11/23	2	46.35	0	0.00	46.00	2	3,177	0.06%
2022/11/22	0	0.00	1	45.65	45.75	-1	3,204	-0.03%
2022/11/21	0	0.00	4	45.65	45.55	-4	3,213	-0.12%
2022/11/18	2.1	46.10	13	45.93	45.75	-11	3,220	-0.34%
2022/11/17	1	46.20	6.1	46.20	46.50	-5.1	3,202	-0.16%
2022/11/16	3	46.08	3	46.55	46.50	0	3,187	0.00%
2022/11/15	0	0.00	4	45.95	46.20	-4	3,176	-0.13%
2022/11/14	0	0.00	1	46.00	46.00	-1	3,231	-0.03%
2022/11/11	1	45.35	22	45.55	44.95	-21	3,195	-0.66%
2022/11/10	20	43.95	4	44.28	44.45	16	3,173	0.50%
2022/11/09	7	43.86	6	44.18	44.25	1	3,162	0.03%
2022/11/08	5	43.05	6	43.26	42.95	-1	3,088	-0.03%
2022/11/07	63	41.10	0	0.00	41.65	63	3,075	2.05%
2022/11/03	5	42.43	4	42.28	42.30	1	3,067	0.03%
2022/11/02	72	43.09	10	42.40	42.45	62	3,087	2.01%
2022/10/28	1	41.30	0	0.00	40.55	1	3,167	0.03%
2022/10/25	0.5	42.10	0	0.00	41.80	0.5	3,245	0.02%
2022/10/14	0	0.00	1	42.90	43.00	-1	3,880	-0.03%
2022/10/12	0	0.00	20	42.25	42.25	-20	3,880	-0.52%
2022/10/11	1	41.90	51	42.25	41.90	-50	3,898	-1.28%
2022/10/07	0	0.00	1	43.00	43.05	-1	3,897	-0.03%
2022/10/06	0	0.00	1	43.55	43.50	-1	3,908	-0.03%
2022/10/05	50	43.50	1	43.80	43.25	49	3,915	1.25%
2022/09/29	0	0.00	60	40.60	40.90	-60	3,985	-1.51%
2022/09/28	0	0.00	2	40.60	40.05	-2	4,056	-0.05%
2022/09/27	0	0.00	4	41.64	41.70	-4	4,059	-0.10%
2022/09/26	61	41.13	8	40.68	40.20	53	4,066	1.30%
2022/09/23	74	44.19	0	0.00	43.90	74	4,046	1.83%
2022/09/22	2	44.65	1	45.10	45.45	1	4,042	0.02%
2022/09/20	1	46.40	0	0.00	46.30	1	4,082	0.02%
2022/09/19	3	46.43	1	46.30	46.25	2	4,136	0.05%
2022/09/16	0.1	47.40	0	0.00	46.85	0.1	4,217	0.00%
2022/09/15	2	47.90	0	0.00	47.80	2	4,268	0.05%
2022/09/14	1	47.90	0	0.00	48.15	1	4,373	0.02%
2022/09/06	7	48.84	9	49.47	48.50	-2	4,851	-0.04%
2022/09/05	1	50.20	28	50.40	50.10	-27	4,850	-0.56%
2022/09/02	2	51.15	3	51.53	50.80	-1	4,900	-0.02%
2022/09/01	5	52.10	0	0.00	51.60	5	4,929	0.10%
2022/08/31	3	51.57	0	0.00	51.60	3	4,911	0.06%
2022/08/30	3	51.10	2	50.90	51.40	1	4,966	0.02%
2022/08/29	1	49.90	1	49.95	49.90	0	4,957	0.00%
2022/08/26	2	51.60	10	52.05	51.60	-8	4,968	-0.16%
2022/08/25	13	51.79	14	51.71	51.80	-1	5,039	-0.02%
2022/08/24	2	50.70	4.1	51.24	50.60	-2.1	5,118	-0.04%
2022/08/23	4	50.83	42	50.90	50.90	-38	5,206	-0.73%
2022/08/22	3	51.70	3	52.17	51.30	0	5,278	0.00%
2022/08/19	11	52.81	10	52.70	52.70	1	5,298	0.02%
2022/08/18	2	51.40	11	52.05	51.30	-9	5,309	-0.17%
2022/08/17	18	52.06	0	0.00	52.30	18	5,316	0.34%
2022/08/16	1	51.50	1	51.40	51.40	0	5,307	0.00%
2022/08/15	3	50.67	15	51.05	51.30	-12	5,343	-0.22%
2022/08/12	3	50.37	3	50.33	50.40	0	5,469	0.00%
2022/08/11	1	48.50	9	48.61	49.10	-8	5,628	-0.14%
2022/08/09	1	46.90	0	0.00	47.35	1	5,969	0.02%
2022/08/08	0	0.00	2	47.48	47.65	-2	6,011	-0.03%
2022/08/05	6	48.14	6	48.10	48.35	0	6,018	0.00%
2022/08/04	5	47.04	20	47.10	47.50	-15	6,038	-0.25%
2022/08/03	2	46.95	3	47.25	46.95	-1	6,057	-0.02%
2022/08/02	4	47.38	1	47.50	47.50	3	6,116	0.05%
2022/08/01	1	49.10	41	49.21	49.45	-40	6,186	-0.65%
2022/07/29	1.1	49.36	45	49.31	49.45	-43.9	6,219	-0.71%
2022/07/28	63.5	49.23	10	49.80	48.70	53.5	6,266	0.85%
2022/07/27	16	49.47	53	49.55	49.65	-37	6,253	-0.59%
2022/07/26	41	52.55	12	53.45	51.60	29	6,171	0.47%
2022/07/25	0	0.00	7	50.87	51.60	-7	5,855	-0.12%
2022/07/22	9	51.34	0	0.00	51.20	9	5,928	0.15%
2022/07/21	9	51.61	0	0.00	51.70	9	6,093	0.15%
2022/07/20	0	0.00	2	50.80	50.60	-2	6,118	-0.03%
2022/07/19	3	50.80	3	50.50	50.50	0	6,239	0.00%
2022/07/18	1	50.30	0	0.00	50.40	1	6,351	0.02%
2022/07/15	0	0.00	4	48.90	49.30	-4	6,377	-0.06%
2022/07/14	0	0.00	1	48.45	48.55	-1	6,424	-0.02%
2022/07/13	1	47.55	0	0.00	47.35	1	6,440	0.02%
2022/07/12	0	0.00	1	46.15	46.10	-1	6,520	-0.02%
2022/07/11	3	49.07	0	0.00	48.55	3	6,623	0.05%
2022/07/08	0	0.00	1	49.05	48.50	-1	6,674	-0.01%
2022/07/07	2	47.40	2	46.85	47.85	0	6,678	0.00%
2022/07/06	3.1	46.23	0	0.00	45.65	3.1	6,726	0.05%
2022/07/04	1	47.65	1	47.75	47.75	0	6,924	0.00%
2022/07/01	14	49.91	3	49.05	47.55	11	6,997	0.16%
2022/06/30	2	50.95	1	50.80	50.70	1	6,946	0.01%
2022/06/29	1	52.90	1	52.70	52.60	0	6,934	0.00%
2022/06/28	1	52.50	7	52.39	52.40	-6	6,962	-0.09%
2022/06/27	5	51.90	3	52.10	52.10	2	7,128	0.03%
2022/06/24	3	51.70	2	51.40	51.00	1	7,542	0.01%
2022/06/23	5	49.60	3	49.68	49.45	2	7,530	0.03%
2022/06/22	7	50.54	8	49.94	49.70	-1	7,538	-0.01%
2022/06/21	3	50.03	4	51.45	52.00	-1	7,515	-0.01%
2022/06/20	5	51.10	20	50.85	49.30	-15	7,558	-0.20%
2022/06/17	18.1	52.50	7	52.13	52.10	11.1	7,487	0.15%
2022/06/16	8	54.61	3	54.77	53.90	5	7,518	0.07%
2022/06/15	3	56.63	0	0.00	56.50	3	7,647	0.04%
2022/06/14	26	56.86	1	57.60	57.40	25	7,829	0.32%
2022/06/13	4	57.78	11	57.91	57.50	-7	7,996	-0.09%
2022/06/10	5	59.58	2	59.60	59.60	3	8,249	0.04%
2022/06/09	3.1	60.44	1	60.70	60.70	2.1	8,367	0.02%
2022/06/08	6	60.68	1	61.70	60.40	5	8,512	0.06%
2022/06/07	1	61.80	2	61.85	61.90	-1	8,811	-0.01%
2022/06/06	5	62.02	3	62.43	62.60	2	9,027	0.02%
2022/06/02	9	62.70	2	63.60	62.30	7	9,578	0.07%
2022/06/01	3	63.10	1	62.60	62.90	2	10,022	0.02%
2022/05/31	10	64.11	12	63.98	63.50	-2	10,685	-0.02%
2022/05/30	3	63.83	13	63.97	64.10	-10	10,894	-0.09%
2022/05/27	16	63.06	7	63.23	63.00	9	11,305	0.08%
2022/05/26	15	63.09	3	63.37	62.50	12	11,909	0.10%
2022/05/25	3	61.80	0	0.00	62.60	3	13,324	0.02%
2022/05/24	2	61.55	4	61.38	61.40	-2	13,840	-0.01%
2022/05/23	11	63.01	9	62.60	62.50	2	14,306	0.01%
2022/05/20	7	63.26	8	62.79	63.00	-1	15,161	-0.01%
2022/05/19	16	62.05	27	62.75	63.80	-11	15,365	-0.07%
2022/05/18	10	61.93	3	62.03	61.80	7	15,854	0.04%
2022/05/17	9	61.39	11	61.28	62.50	-2	16,321	-0.01%
2022/05/13	1	58.90	4	59.08	59.10	-3	18,237	-0.02%
2022/05/12	0.1	57.80	3	58.30	57.50	-2.9	18,911	-0.02%
2022/05/11	4	58.00	13	58.06	58.00	-9	19,436	-0.05%
2022/05/10	0	0.00	3	58.20	58.90	-3	20,231	-0.01%
2022/05/09	21	58.37	15	57.57	57.10	6	21,633	0.03%
2022/05/06	4	60.28	8	59.70	60.80	-4	22,152	-0.02%
2022/05/05	2	61.30	2	60.75	60.60	0	22,940	0.00%
2022/05/04	14	59.81	2	60.05	59.60	12	23,710	0.05%
2022/05/03	6	59.82	6	60.20	60.50	0	24,349	0.00%
2022/04/29	7	59.60	0	0.00	58.70	7	25,173	0.03%
2022/04/28	5	59.20	2	59.65	58.90	3	25,896	0.01%
2022/04/27	8	57.13	4	57.70	57.90	4	27,075	0.01%
2022/04/26	3	59.43	2	59.70	59.20	1	28,268	0.00%
2022/04/25	4.1	60.17	7	59.30	59.10	-3	29,290	-0.01%
2022/04/22	12	62.35	6	62.50	62.10	6	30,060	0.02%
2022/04/21	3	62.00	3	62.00	62.10	0	30,703	0.00%
2022/04/20	3	62.23	0	0.00	62.10	3	31,446	0.01%
2022/04/19	4	63.20	0	0.00	62.40	4	32,364	0.01%
2022/04/18	7	62.06	7	62.67	62.30	0	33,514	0.00%
2022/04/15	8	63.43	1	63.30	62.90	7	34,592	0.02%
2022/04/14	16.5	65.26	5	65.34	65.50	11.5	35,611	0.03%
2022/04/13	3	65.70	0	0.00	65.80	3	36,100	0.01%
2022/04/12	1	64.70	0	0.00	64.80	1	36,756	0.00%
2022/04/11	7.1	66.09	4	67.43	65.50	3.1	36,704	0.01%
2022/04/08	2	68.55	0	0.00	68.60	2	36,499	0.01%
2022/04/07	6.1	69.49	3	68.40	68.40	3.1	36,448	0.01%
2022/04/06	1	70.00	3	70.27	70.40	-2	36,319	-0.01%
2022/04/01	3	71.00	8	70.75	71.20	-5	36,277	-0.01%
2022/03/31	1	71.90	2	72.25	71.50	-1	36,243	0.00%
2022/03/30	7	72.96	1	72.60	72.20	6	36,175	0.02%
2022/03/29	19	73.58	10	73.71	73.90	9	35,984	0.03%
2022/03/28	0	0.00	1	69.80	69.80	-1	35,529	0.00%
2022/03/25	0	70.90	1	70.80	70.70	-1	35,455	0.00%
2022/03/24	0	0.00	4	71.33	72.10	-4	35,367	-0.01%
2022/03/23	2	72.10	1	71.60	71.60	1	35,323	0.00%
2022/03/22	4	71.80	4	71.85	71.80	0	35,238	0.00%
2022/03/21	4	72.50	5	72.16	72.30	-1	35,157	0.00%
2022/03/18	2	71.00	8.5	71.52	71.80	-6.5	35,096	-0.02%
2022/03/17	8	71.29	16	71.16	71.60	-8	34,960	-0.02%
2022/03/16	7.2	69.48	6	68.50	68.50	1.2	34,790	0.00%
2022/03/15	8	69.58	4	69.05	69.40	4	34,637	0.01%
2022/03/14	5	71.54	5	71.32	71.20	0	34,394	0.00%
2022/03/11	7	71.03	13	71.29	71.10	-6	34,263	-0.02%
2022/03/10	17.5	71.56	13	71.33	71.00	4.5	34,145	0.01%
2022/03/09	10	69.88	8	69.89	69.90	2	33,836	0.01%
2022/03/08	60.1	70.31	52	69.94	68.60	8.1	33,819	0.02%
2022/03/07	29	72.02	24	71.93	71.30	5	33,300	0.02%
2022/03/04	24.1	75.47	24	75.40	74.30	0.1	32,853	0.00%
2022/03/03	70	79.20	68	78.87	78.70	2	32,178	0.01%
2022/03/02	22	78.23	23	78.23	78.50	-1	31,991	0.00%
2022/03/01	13	79.60	23.3	79.58	80.10	-10.3	31,546	-0.03%
2022/02/25	63	81.67	68	81.83	79.00	-5	30,972	-0.02%
2022/02/24	42	87.29	28	86.90	85.80	14	29,671	0.05%
2022/02/23	92	88.64	80	88.99	90.30	12	29,280	0.04%
2022/02/22	43	88.86	25	87.90	86.90	18	28,803	0.06%
2022/02/21	10.2	88.70	35	88.99	88.40	-24.8	27,971	-0.09%
2022/02/18	45	90.00	23	89.71	90.30	22	27,695	0.08%
2022/02/17	29	92.15	41	92.90	92.00	-12	27,061	-0.04%
2022/02/16	74.5	93.93	49.7	94.59	91.80	24.8	26,492	0.09%
2022/02/15	45	98.07	28	100.30	95.30	17	25,583	0.07%
2022/02/14	62	99.63	57.5	99.08	100.00	4.5	25,125	0.02%
2022/02/11	49	100.76	43	101.30	100.00	6	24,836	0.02%
2022/02/10	147	101.73	128	101.13	101.00	19	24,267	0.08%	大買/大賣/
2022/02/09	41	99.50	66	99.75	103.50	-25	23,517	-0.11%
2022/02/08	33.3	94.18	44.5	94.57	94.80	-11.3	22,098	-0.05%
2022/02/07	22	92.75	8	93.68	93.40	14	21,517	0.07%
2022/01/26	16	87.63	33	88.33	90.00	-17	20,715	-0.08%
2022/01/25	36	88.60	43.1	89.56	86.60	-7.1	20,009	-0.04%
2022/01/24	44.1	91.29	58.1	92.17	90.80	-14	19,444	-0.07%
2022/01/21	22	92.52	8.5	94.19	91.80	13.5	18,561	0.07%
2022/01/20	52.4	96.15	61.1	95.62	96.50	-8.7	17,831	-0.05%
2022/01/19	82.2	95.27	86	93.85	95.90	-3.8	16,595	-0.02%
2022/01/18	47	92.96	46.1	94.10	91.60	0.9	15,243	0.01%
2022/01/17	30.2	93.30	45	89.89	94.20	-14.8	14,151	-0.10%
2022/01/14	51.7	88.13	47	89.13	88.00	4.7	13,253	0.04%
2022/01/13	46	90.43	32	91.80	88.60	14	12,515	0.11%
2022/01/12	44	93.17	38	94.36	92.70	6	11,747	0.05%
2022/01/11	37	92.89	65	94.04	92.70	-28	10,845	-0.26%
2022/01/10	44	92.93	29	93.71	94.20	15	9,689	0.15%
2022/01/07	79	88.82	123.2	88.08	89.10	-44.2	8,554	-0.52%	大賣/
2022/01/06	64	84.48	38	84.56	85.20	26	7,408	0.35%
2022/01/05	45	82.25	81.3	82.62	84.10	-36.3	6,874	-0.53%
2022/01/04	1	78.50	1	79.40	79.40	0	6,190	0.00%
2022/01/03	1	77.40	4	78.68	79.00	-3	6,155	-0.05%
2021/12/30	0	0.00	1	76.50	76.70	-1	6,102	-0.02%
2021/12/29	0	0.00	3	77.00	77.10	-3	6,164	-0.05%
2021/12/28	2	76.90	0	0.00	76.70	2	6,198	0.03%
2021/12/27	20	77.15	2	77.25	77.50	18	6,224	0.29%
2021/12/24	2	76.50	0	0.00	76.20	2	6,253	0.03%
2021/12/23	3	76.33	0	0.00	76.80	3	6,263	0.05%
2021/12/22	0	0.00	1	76.50	75.90	-1	6,285	-0.02%
2021/12/21	2	76.05	22.3	76.38	76.00	-20.3	6,286	-0.32%
2021/12/20	2	76.00	0	0.00	75.80	2	6,313	0.03%
2021/12/17	0	0.00	0.3	77.60	76.50	-0.3	6,360	0.00%
2021/12/16	35	77.58	37	78.12	78.10	-2	6,379	-0.03%
2021/12/15	2	76.90	0	0.00	76.90	2	6,387	0.03%
2021/12/14	3	76.93	8	77.31	76.80	-5	6,431	-0.08%
2021/12/13	13	79.40	3	79.17	79.50	10	6,391	0.16%
2021/12/10	2	77.55	1	77.80	77.30	1	6,414	0.02%
2021/12/09	2	78.50	4	79.48	78.50	-2	6,350	-0.03%
2021/12/08	33	78.89	39.4	78.95	78.30	-6.4	6,306	-0.10%
2021/12/07	0	0.00	1	80.50	79.30	-1	6,251	-0.02%
2021/12/06	31	80.30	32	79.92	80.20	-1	6,240	-0.02%
2021/12/03	5	79.64	0.5	79.40	79.40	4.5	6,300	0.07%
2021/12/02	7	80.33	8	80.49	79.10	-1	6,285	-0.02%
2021/12/01	0.1	79.34	10.5	78.98	79.60	-10.4	6,132	-0.17%
2021/11/30	0	0.00	12.2	78.26	77.40	-12.2	6,133	-0.20%
2021/11/29	3	75.20	19	75.60	75.30	-16	6,152	-0.26%
2021/11/26	6	76.87	0	0.00	76.00	6	6,160	0.10%
2021/11/25	1	78.60	0	0.00	78.00	1	6,182	0.02%
2021/11/24	36	79.58	30	78.90	78.70	6	6,157	0.10%
2021/11/23	7	81.47	11	82.50	80.20	-4	6,120	-0.07%
2021/11/22	32	80.48	27.5	80.73	80.40	4.5	5,966	0.08%
2021/11/19	0	0.00	2	78.70	79.00	-2	5,948	-0.03%
2021/11/18	2	79.05	32.3	79.41	79.10	-30.3	6,018	-0.50%
2021/11/17	25	78.30	4	78.83	78.70	21	6,031	0.35%
2021/11/16	27	78.28	36	77.74	77.30	-9	6,117	-0.15%
2021/11/15	31	77.84	25	77.60	77.50	6	6,384	0.09%
2021/11/12	52	79.92	31	77.76	77.00	21	6,765	0.31%
2021/11/11	40	80.23	45	80.79	80.90	-5	6,873	-0.07%
2021/11/10	14	78.35	6	79.35	80.90	8	6,888	0.12%
2021/11/09	0	0.00	3	76.13	75.90	-3	7,171	-0.04%
2021/11/08	2	74.60	0	0.00	76.60	2	7,199	0.03%
2021/11/05	1	76.70	3	76.83	76.90	-2	7,218	-0.03%
2021/11/04	2	76.70	20	76.81	76.50	-18	7,294	-0.25%
2021/11/03	2	75.25	4.6	75.62	76.10	-2.6	7,374	-0.03%
2021/11/02	28	76.17	19	75.73	74.80	9	7,505	0.12%
2021/11/01	5	76.30	14	76.00	76.80	-9	7,560	-0.12%
2021/10/29	2	73.15	2	73.50	73.00	0	7,549	0.00%
2021/10/28	1	74.00	5.5	73.48	73.10	-4.5	7,627	-0.06%
2021/10/27	2	72.20	18	72.78	72.90	-16	7,781	-0.21%
2021/10/26	2	72.85	3	72.23	71.60	-1	8,181	-0.01%
2021/10/25	0	0.00	2	72.60	72.80	-2	8,451	-0.02%
2021/10/22	1	72.80	0	0.00	72.60	1	8,606	0.01%
2021/10/21	0	0.00	1	72.90	71.80	-1	8,948	-0.01%
2021/10/20	2	72.70	1	72.60	72.60	1	9,167	0.01%
2021/10/18	1	70.80	1	70.10	70.20	0	9,712	0.00%
2021/10/15	2	69.55	7	70.03	70.40	-5	9,721	-0.05%
2021/10/14	2	67.50	1	67.40	67.50	1	9,735	0.01%
2021/10/13	3	67.87	0	0.00	66.90	3	9,760	0.03%
2021/10/12	0	0.00	1	67.90	67.90	-1	9,755	-0.01%
2021/10/08	0	0.00	3	69.37	69.40	-3	9,755	-0.03%
2021/10/06	1	67.10	1	67.00	67.00	0	9,789	0.00%
2021/10/05	0	0.00	2	67.50	68.90	-2	9,772	-0.02%
2021/10/04	2	67.65	1	69.30	67.10	1	9,757	0.01%
2021/10/01	6	68.68	2	69.80	68.10	4	9,712	0.04%
2021/09/30	1	70.70	0	0.00	71.00	1	9,687	0.01%
2021/09/29	2	69.80	42	69.99	70.00	-40	9,686	-0.41%
2021/09/27	42	73.07	3	72.80	72.30	39	9,687	0.40%
2021/09/24	3	72.40	7.5	72.41	72.40	-4.5	9,693	-0.05%
2021/09/22	2	69.75	0	0.00	69.80	2	9,632	0.02%
2021/09/17	1	70.90	30	71.90	71.80	-29	9,625	-0.30%
2021/09/16	9	71.82	2	71.50	71.10	7	9,620	0.07%
2021/09/15	11	72.20	25	72.68	71.80	-14	9,620	-0.15%
2021/09/14	12	73.08	3.1	73.62	73.80	8.9	9,572	0.09%
2021/09/13	1	73.40	0	0.00	73.10	1	9,618	0.01%
2021/09/10	3	73.20	5	73.28	73.80	-2	9,745	-0.02%
2021/09/09	3	72.60	13	72.42	72.80	-10	9,923	-0.10%
2021/09/08	5	72.46	21	72.15	72.00	-16	10,010	-0.16%
2021/09/07	2	74.10	1	75.20	74.30	1	9,933	0.01%
2021/09/06	6	74.93	0	0.00	74.20	6	9,903	0.06%
2021/09/03	9	76.16	2	76.65	76.60	7	9,837	0.07%
2021/09/02	8	77.10	33	77.87	76.80	-25	9,771	-0.26%
2021/09/01	0	0.00	3	78.07	78.30	-3	9,711	-0.03%
2021/08/31	1	78.00	3	77.37	77.30	-2	9,659	-0.02%
2021/08/30	0.5	76.30	0	0.00	76.30	0.5	9,577	0.01%
2021/08/27	3	75.77	11.5	75.97	76.10	-8.5	9,578	-0.09%
2021/08/26	8	75.74	0	0.00	75.20	8	9,574	0.08%
2021/08/25	29	75.91	2	76.15	76.50	27	9,540	0.28%
2021/08/24	13	74.50	2	73.80	73.90	11	9,429	0.12%
2021/08/23	3	74.57	2	75.35	75.70	1	9,357	0.01%
2021/08/20	4	74.28	11	75.31	73.30	-7	9,330	-0.08%
2021/08/19	6	76.28	21	78.93	74.90	-15	9,186	-0.16%
2021/08/18	35	80.54	14	82.74	81.20	21	8,892	0.24%
2021/08/17	23	84.17	20	84.30	84.00	3	8,497	0.04%
2021/08/16	17	83.24	19.5	82.73	83.90	-2.5	8,034	-0.03%
2021/08/13	38	81.92	23	82.95	81.40	15	7,646	0.20%
2021/08/12	3	74.87	0	0.00	76.00	3	7,064	0.04%
2021/08/11	6	74.40	2	74.20	73.90	4	7,098	0.06%
2021/08/10	2	75.35	0	0.00	74.90	2	7,179	0.03%
2021/08/09	4	78.45	2	78.80	77.40	2	7,331	0.03%
2021/08/06	1	80.70	5	80.98	80.80	-4	7,261	-0.06%
2021/08/05	17	85.14	9	85.42	84.00	8	7,248	0.11%
2021/08/04	7	84.24	4	84.03	84.40	3	7,301	0.04%
2021/08/03	12	83.68	15	84.92	83.50	-3	7,288	-0.04%
2021/08/02	3	83.10	13	83.75	84.30	-10	7,256	-0.14%
2021/07/30	14	83.95	6	84.48	82.00	8	7,091	0.11%
2021/07/29	9	82.90	9.3	83.45	83.80	-0.3	6,713	0.00%
2021/07/28	2	81.70	11	79.35	79.40	-9	6,486	-0.14%
2021/07/27	13	82.65	11	83.10	81.70	2	6,537	0.03%
2021/07/26	32	81.69	23	81.83	82.30	9	6,339	0.14%
2021/07/23	18	81.77	52	81.83	80.20	-34	6,147	-0.55%
2021/07/22	2.5	74.54	2	75.80	75.20	0.5	5,639	0.01%
2021/07/21	2	73.05	3	72.97	71.20	-1	5,646	-0.02%
2021/07/20	0	0.00	4	72.40	72.10	-4	5,685	-0.07%
2021/07/19	1	75.10	16	75.08	74.80	-15	5,711	-0.26%
2021/07/14	1	76.10	0	0.00	75.90	1	6,469	0.02%
2021/07/13	1	77.30	2	77.75	77.50	-1	6,575	-0.02%
2021/07/12	3	78.23	0	0.00	78.30	3	6,607	0.05%
2021/07/09	2	76.45	0	0.00	76.30	2	6,595	0.03%
2021/07/08	1.5	77.17	1	77.80	77.10	0.5	6,723	0.01%
2021/07/07	2	77.65	0	0.00	77.00	2	6,822	0.03%
2021/07/06	0	0.00	6	78.70	78.00	-6	6,965	-0.09%
2021/07/05	0	0.00	0.6	79.00	79.10	-0.6	7,200	-0.01%
2021/07/02	0	0.00	2	76.90	77.80	-2	7,272	-0.03%
2021/06/30	3	78.20	0	0.00	78.50	3	7,399	0.04%
2021/06/29	0	0.00	1	77.50	77.50	-1	7,484	-0.01%
2021/06/28	2	78.20	2	78.40	78.20	0	7,517	0.00%
2021/06/25	0	0.00	1	80.40	79.60	-1	7,529	-0.01%
2021/06/24	11	80.00	5	80.44	79.70	6	7,529	0.08%
2021/06/22	11	79.11	0	0.00	79.40	11	7,527	0.15%
2021/06/21	5	79.68	14	80.61	79.70	-9	7,593	-0.12%
2021/06/18	29	80.19	8	80.54	78.20	21	7,613	0.28%
2021/06/17	12	78.63	2	78.85	80.00	10	7,505	0.13%
2021/06/16	1	76.80	2	76.90	76.60	-1	7,592	-0.01%
2021/06/11	0	0.00	1	76.00	76.30	-1	7,731	-0.01%
2021/06/10	0	0.00	3	74.90	75.20	-3	7,783	-0.04%
2021/06/09	2	74.85	6	74.50	74.60	-4	7,867	-0.05%
2021/06/08	10	77.56	4	76.40	76.10	6	7,877	0.08%
2021/06/07	0	0.00	8	76.54	77.00	-8	7,884	-0.10%
2021/06/04	3	75.50	0	0.00	75.10	3	7,892	0.04%
2021/06/02	1	75.70	12	75.33	76.30	-11	8,151	-0.13%
2021/06/01	1	76.40	2	77.00	75.90	-1	8,275	-0.01%
2021/05/31	3	75.10	1	76.30	75.50	2	8,555	0.02%
2021/05/28	0	0.00	3	75.43	76.00	-3	9,043	-0.03%
2021/05/26	20	72.54	2	72.00	73.10	18	9,156	0.20%
2021/05/25	7	71.20	23	71.04	70.80	-16	9,256	-0.17%
2021/05/24	4	70.45	15	70.33	70.90	-11	9,310	-0.12%
2021/05/21	2	69.40	2	70.00	69.30	0	9,384	0.00%
2021/05/20	3	67.80	2	68.65	69.10	1	9,449	0.01%
2021/05/19	11	66.99	0	0.00	66.80	11	9,421	0.12%
2021/05/18	11	66.26	12	67.66	68.20	-1	9,433	-0.01%
2021/05/17	4	64.93	4	64.20	64.80	0	9,396	0.00%
2021/05/14	4	61.60	0	0.00	61.80	4	9,156	0.04%
2021/05/13	5	61.32	0	0.00	61.80	5	9,102	0.05%
2021/05/12	12	64.93	60	66.59	64.20	-48	9,007	-0.53%
2021/05/11	3	73.23	5	73.36	71.20	-2	8,858	-0.02%
2021/05/10	3	76.20	4	75.70	76.30	-1	8,857	-0.01%
2021/05/07	7	74.83	0	0.00	74.90	7	8,907	0.08%
2021/05/06	3	72.80	3	73.00	72.90	0	9,028	0.00%
2021/05/05	1	72.00	2	74.10	72.00	-1	9,040	-0.01%
2021/05/04	9.5	75.14	8	75.35	73.00	1.5	9,100	0.02%
2021/05/03	5	79.34	4	78.45	77.90	1	9,052	0.01%
2021/04/29	11	81.02	0	0.00	80.80	11	9,174	0.12%
2021/04/28	4.4	81.43	4	81.20	81.30	0.4	9,278	0.00%
2021/04/27	11	81.84	0.2	81.80	81.70	10.8	9,791	0.11%
2021/04/26	2.5	82.62	12	82.27	82.10	-9.5	9,888	-0.10%
2021/04/23	3	83.20	1	83.60	82.70	2	9,983	0.02%
2021/04/22	5	83.36	0	0.00	82.30	5	10,015	0.05%
2021/04/21	47	84.81	24	83.68	83.40	23	9,934	0.23%
2021/04/20	6	85.90	7	86.16	86.00	-1	9,803	-0.01%
2021/04/19	17	83.31	54	82.89	84.00	-37	9,789	-0.38%
2021/04/16	3.1	81.96	6	82.50	81.90	-2.9	9,788	-0.03%
2021/04/15	0	0.00	7	81.67	82.20	-7	9,946	-0.07%
2021/04/14	18.3	82.56	35	82.18	81.20	-16.7	10,053	-0.17%
2021/04/13	88	82.03	19	81.93	81.60	69	10,045	0.69%
2021/04/12	3.5	82.92	6	82.90	82.30	-2.6	10,087	-0.03%
2021/04/09	23	84.40	4	84.50	83.60	19	10,053	0.19%
2021/04/08	0	0.00	9	83.21	82.90	-9	9,934	-0.09%
2021/04/07	0	0.00	16	82.70	82.70	-16	9,982	-0.16%
2021/04/06	2	82.95	9	82.98	82.90	-7	10,037	-0.07%
2021/04/01	10.5	82.00	14	81.80	81.70	-3.5	10,090	-0.03%
2021/03/31	12	82.33	0	0.00	82.10	12	10,134	0.12%
2021/03/30	1	83.10	4.3	83.02	83.00	-3.3	10,210	-0.03%
2021/03/29	3	83.87	3	84.30	83.50	0	10,311	0.00%
2021/03/26	2	83.85	6.6	83.92	84.30	-4.6	10,426	-0.04%
2021/03/25	0	0.00	7	82.80	83.00	-7	10,576	-0.07%
2021/03/24	9	83.29	54.3	84.35	83.10	-45.3	10,717	-0.42%
2021/03/23	5	85.36	35	84.62	84.10	-30	10,757	-0.28%
2021/03/22	2	84.00	0	0.00	84.50	2	10,753	0.02%
2021/03/19	20	83.93	2	83.80	83.70	18	10,853	0.17%
2021/03/18	13	85.70	10	85.67	85.70	3	10,791	0.03%
2021/03/17	1.3	85.48	3	85.20	84.80	-1.8	10,871	-0.02%
2021/03/16	0	84.70	0.1	84.70	85.00	-0.1	10,968	0.00%
2021/03/15	3	85.23	7	85.36	84.70	-4	11,109	-0.04%
2021/03/12	0	0.00	1	84.20	83.70	-1	11,217	-0.01%
2021/03/11	1.9	83.46	5	83.10	83.80	-3.1	11,408	-0.03%
2021/03/10	20	82.60	13	82.70	82.50	7	11,617	0.06%
2021/03/09	6.9	82.37	3.5	82.34	82.30	3.4	11,808	0.03%
2021/03/08	11	84.32	4	85.35	83.10	7	11,923	0.06%
2021/03/05	6.5	86.44	4	86.00	86.00	2.5	11,813	0.02%
2021/03/04	28	88.70	15	88.59	88.00	13	11,800	0.11%
2021/03/03	22	88.24	20	88.01	86.90	2	11,497	0.02%
2021/03/02	11	85.85	13	85.18	84.70	-2	10,728	-0.02%
2021/02/26	3	84.87	4	85.28	85.80	-1	10,785	-0.01%
2021/02/25	4	86.70	8	86.10	86.10	-4	10,882	-0.04%
2021/02/24	8	86.33	11.5	85.42	85.50	-3.5	10,861	-0.03%
2021/02/23	17	85.09	3	85.47	85.50	14	10,941	0.13%
2021/02/22	11	85.58	6	85.27	85.20	5	11,050	0.05%
2021/02/19	1	84.50	2.2	84.85	84.00	-1.2	11,093	-0.01%
2021/02/18	8.1	84.12	0	0.00	83.80	8.1	11,244	0.07%
2021/02/17	1.2	83.47	4	82.83	84.20	-2.9	11,427	-0.02%
2021/02/05	5	80.68	5	81.00	80.60	0	11,468	0.00%
2021/02/04	0	0.00	1	80.10	80.00	-1	11,811	-0.01%
2021/02/03	5	80.74	3	80.60	80.40	2	12,214	0.02%
2021/02/02	11	80.89	11	81.14	81.20	0	12,580	0.00%
2021/02/01	2	81.50	1	80.70	80.80	1	12,892	0.01%
2021/01/29	5.5	83.32	3	83.40	82.50	2.5	13,188	0.02%
2021/01/28	6	83.03	2	83.30	83.10	4	13,491	0.03%
2021/01/27	0	0.00	1	84.30	84.90	-1	13,657	-0.01%
2021/01/26	2	85.15	2	85.30	83.80	0	14,290	0.00%
2021/01/25	20	86.70	5	87.78	86.20	15	14,724	0.10%
2021/01/22	11	87.22	6.5	87.99	88.30	4.5	15,040	0.03%
2021/01/21	14	86.02	6.1	86.42	85.20	7.9	14,644	0.05%
2021/01/20	33	86.67	17.5	88.09	85.00	15.5	14,981	0.10%
2021/01/19	3	83.53	8.1	83.26	84.00	-5.1	12,243	-0.04%
2021/01/18	12.5	80.79	9.5	82.11	82.30	3	12,257	0.02%
2021/01/15	3	81.00	1	80.90	79.90	2	12,353	0.02%
2021/01/14	2	82.40	5.5	82.37	82.30	-3.5	13,122	-0.03%
2021/01/13	8	80.69	11	80.71	80.50	-3	14,496	-0.02%
2021/01/12	11	79.95	15	79.83	77.40	-4	15,443	-0.03%
2021/01/11	7.7	83.50	8.3	83.49	82.80	-0.6	13,101	0.00%
2021/01/08	11.9	84.83	25.5	84.37	84.50	-13.6	15,124	-0.09%