富采 (3714)-群益金鼎-北高雄券商分點個股進出

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
43.45
漲跌
▼0.20
漲幅
-0.46%
成交量
1,840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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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	2.2	43.46	0	0.00	43.45	2.2	2,468	0.09%
2024/05/08	1	42.95	0	0.00	43.65	1	2,458	0.04%
2024/05/07	0.1	42.78	1	43.30	43.45	-0.9	2,434	-0.04%
2024/05/06	5.1	43.70	1	43.55	43.30	4.1	2,390	0.17%
2024/05/03	0	0.00	3.1	42.66	42.60	-3.1	2,330	-0.13%
2024/04/30	0.1	42.60	2	42.58	42.85	-2	2,285	-0.09%
2024/04/29	3.1	42.08	1	41.70	42.90	2.1	2,278	0.09%
2024/04/26	2.1	41.77	1.1	41.86	41.15	1	2,234	0.05%
2024/04/25	0.1	40.23	0	0.00	40.40	0.1	2,153	0.01%
2024/04/24	0.1	39.96	1	40.30	40.30	-0.9	2,143	-0.04%
2024/04/23	1	39.95	8	39.88	39.80	-7	2,166	-0.32%
2024/04/22	0.1	39.65	0	0.00	39.50	0.1	2,200	0.00%
2024/04/19	0.3	38.81	0	0.00	38.55	0.3	2,174	0.02%
2024/04/18	0.1	39.66	0.2	39.65	39.75	-0.2	2,148	-0.01%
2024/04/17	1	38.90	0	0.00	39.40	1	2,144	0.05%
2024/04/16	0.4	39.27	0	0.00	38.85	0.4	2,150	0.02%
2024/04/15	0.3	40.34	0	0.00	40.20	0.3	2,150	0.01%
2024/04/12	0.4	40.10	0	0.00	40.10	0.4	2,277	0.02%
2024/04/11	1.4	40.54	2	40.18	40.60	-0.6	2,264	-0.03%
2024/04/10	0.1	39.99	0	0.00	39.90	0.1	2,195	0.00%
2024/04/08	1.2	38.56	0	0.00	38.55	1.2	2,167	0.05%
2024/04/03	0.1	38.90	0	0.00	38.60	0.1	2,164	0.00%
2024/04/02	1.4	39.19	0	0.00	39.05	1.4	2,178	0.06%
2024/04/01	0.2	39.33	0	0.00	39.50	0.2	2,199	0.01%
2024/03/29	2.6	38.36	0	0.00	38.30	2.6	2,202	0.12%
2024/03/28	2.2	38.85	1	38.90	38.65	1.2	2,226	0.05%
2024/03/27	0.4	38.80	0	0.00	39.00	0.4	2,225	0.02%
2024/03/26	6.1	38.89	0.9	38.85	38.60	5.2	2,198	0.24%
2024/03/25	2.3	39.89	0	0.00	39.80	2.3	2,143	0.11%
2024/03/22	0.3	40.11	0	0.00	40.05	0.3	2,130	0.01%
2024/03/21	0.4	40.39	0.5	40.25	40.25	-0.1	2,121	0.00%
2024/03/20	3.1	39.85	0	0.00	39.90	3.1	2,123	0.15%
2024/03/19	3.2	39.96	0	0.00	39.90	3.2	2,111	0.15%
2024/03/18	2.3	39.92	0	0.00	40.00	2.3	2,096	0.11%
2024/03/15	1.6	39.53	1	39.80	39.65	0.6	2,075	0.03%
2024/03/14	0.1	40.13	0	0.00	39.90	0.1	2,045	0.01%
2024/03/13	0.5	40.64	0	0.00	40.20	0.5	2,022	0.02%
2024/03/12	1.1	40.66	0	0.00	41.00	1.1	2,006	0.06%
2024/03/11	1.2	40.40	0	0.00	40.70	1.2	1,992	0.06%
2024/03/08	0.8	40.44	0	0.00	40.15	0.8	1,979	0.04%
2024/03/07	20.9	41.18	0	0.00	40.95	20.9	1,919	1.09%
2024/03/06	0.2	41.98	0	0.00	41.95	0.2	1,868	0.01%
2024/03/05	0.4	41.71	0	0.00	42.35	0.4	1,845	0.02%
2024/03/04	0.8	41.66	0	0.00	41.50	0.8	1,815	0.05%
2024/03/01	0.3	42.40	0	0.00	42.00	0.3	1,773	0.02%
2024/02/29	1.1	42.90	0	0.00	42.90	1.1	1,732	0.06%
2024/02/27	0.2	43.36	2	43.05	43.00	-1.8	1,707	-0.11%
2024/02/26	0.5	43.59	2	43.50	43.45	-1.6	1,700	-0.09%
2024/02/23	0.1	44.72	0	0.00	44.30	0.1	1,672	0.01%
2024/02/22	0.2	45.18	0	0.00	44.95	0.2	1,673	0.01%
2024/02/21	1.2	44.76	0	0.00	44.65	1.2	1,669	0.07%
2024/02/20	0.7	44.88	0	0.00	44.75	0.7	1,667	0.04%
2024/02/19	1.1	45.30	0	0.00	45.10	1.1	1,666	0.06%
2024/02/16	0.2	43.63	0	43.75	43.70	0.1	1,655	0.01%
2024/02/15	0.2	42.48	7	42.94	43.35	-6.8	1,639	-0.42%
2024/02/05	0.1	41.98	0	0.00	41.95	0.1	1,596	0.01%
2024/02/02	1.2	42.42	0	0.00	42.40	1.2	1,587	0.08%
2024/02/01	0.2	42.33	0	0.00	42.30	0.2	1,582	0.01%
2024/01/31	0	42.12	0	0.00	42.05	0	1,576	0.00%
2024/01/30	0.3	42.24	0	0.00	42.00	0.3	1,569	0.02%
2024/01/29	0.6	42.75	0	0.00	42.60	0.6	1,565	0.04%
2024/01/26	0.3	43.28	0	0.00	42.95	0.3	1,570	0.02%
2024/01/25	0.1	43.44	0	0.00	43.40	0.1	1,583	0.01%
2024/01/24	6.1	44.01	0	0.00	43.75	6.1	1,637	0.37%
2024/01/22	6.2	42.07	6	42.55	42.60	0.2	1,614	0.01%
2024/01/19	0	42.95	0	0.00	43.05	0	1,569	0.00%
2024/01/18	0.1	42.97	0	0.00	42.50	0.1	1,564	0.01%
2024/01/17	10.1	42.81	0	0.00	42.60	10.1	1,551	0.65%
2024/01/16	20.4	43.87	0.1	43.60	43.65	20.3	1,514	1.34%
2024/01/15	0.1	44.66	0	0.00	44.60	0.1	1,477	0.01%
2024/01/12	17.3	44.60	0	0.00	44.35	17.3	1,491	1.16%
2024/01/11	0	45.00	0	0.00	45.05	0	1,498	0.00%
2024/01/10	10.1	44.50	0	0.00	44.50	10.1	1,561	0.65%
2024/01/09	1.4	45.78	2	45.68	45.25	-0.6	1,551	-0.04%
2024/01/08	1.3	47.15	0	0.00	46.60	1.3	1,523	0.09%
2024/01/05	0.1	45.26	0	0.00	45.60	0.1	1,389	0.01%
2024/01/04	0.3	44.94	0	0.00	44.70	0.3	1,385	0.02%
2024/01/03	14.3	45.35	0	0.00	45.05	14.3	1,395	1.02%
2024/01/02	0.3	46.28	0	0.00	46.35	0.3	1,371	0.02%
2023/12/29	0.1	46.15	4	46.10	46.30	-3.9	1,373	-0.28%
2023/12/28	0	46.00	0	0.00	46.15	0	1,391	0.00%
2023/12/27	0.2	46.18	0	0.00	46.25	0.2	1,379	0.02%
2023/12/26	0.6	45.65	0	0.00	46.10	0.6	1,356	0.04%
2023/12/25	4	45.70	0	0.00	45.60	4	1,334	0.30%
2023/12/22	0	44.05	0	0.00	44.00	0	1,290	0.00%
2023/12/21	0.2	43.44	0	0.00	43.40	0.2	1,285	0.02%
2023/12/20	0.3	43.67	0	0.00	43.65	0.3	1,283	0.02%
2023/12/19	1.4	43.82	0	0.00	43.40	1.4	1,278	0.11%
2023/12/18	0.1	45.33	0	0.00	44.65	0.1	1,273	0.00%
2023/12/15	0.1	45.60	0	0.00	45.35	0.1	1,268	0.00%
2023/12/13	0.2	44.52	0	0.00	44.70	0.2	1,247	0.01%
2023/12/12	0.1	44.25	0	0.00	44.25	0.1	1,256	0.01%
2023/12/11	1.1	44.26	0	0.00	44.20	1.1	1,270	0.08%
2023/12/08	1.1	44.80	0	0.00	44.60	1.1	1,272	0.08%
2023/12/07	4.2	44.67	1	44.35	44.25	3.2	1,277	0.25%
2023/12/06	3.1	44.97	0	0.00	44.95	3.1	1,274	0.24%
2023/12/05	0.2	45.16	0	0.00	45.15	0.2	1,270	0.02%
2023/12/04	0.1	45.90	3	45.75	45.60	-2.9	1,269	-0.23%
2023/12/01	5.3	45.60	0.2	45.58	45.50	5.1	1,285	0.40%
2023/11/30	0	45.90	0	0.00	45.85	0	1,280	0.00%
2023/11/27	0.2	45.29	0	0.00	44.90	0.2	1,281	0.02%
2023/11/24	0	45.30	0	0.00	45.60	0	1,284	0.00%
2023/11/23	0.1	45.50	0.3	45.10	45.35	-0.2	1,285	-0.02%
2023/11/22	0.1	45.05	0	45.10	45.15	0	1,267	0.00%
2023/11/21	0	45.00	0	0.00	45.05	0	1,267	0.00%
2023/11/17	0	44.46	0	0.00	44.70	0	1,245	0.00%
2023/11/16	0	44.54	0	0.00	44.60	0	1,246	0.00%
2023/11/15	4.1	44.59	0	44.25	44.55	4.1	1,253	0.33%
2023/11/14	0.1	43.01	0	0.00	43.10	0.1	1,213	0.01%
2023/11/13	0	43.00	0	0.00	42.95	0	1,230	0.00%
2023/11/10	1.3	43.09	0	0.00	42.65	1.3	1,257	0.10%
2023/11/09	1	43.56	0	0.00	43.15	1	1,263	0.08%
2023/11/08	0	43.50	0	0.00	43.65	0	1,303	0.00%
2023/11/07	0.1	43.48	0	0.00	43.20	0.1	1,324	0.01%
2023/11/06	2.2	43.79	4	43.80	43.65	-1.8	1,361	-0.13%
2023/11/03	0.1	43.45	0	0.00	43.65	0.1	1,361	0.00%
2023/11/01	0	42.55	0	0.00	42.25	0	1,415	0.00%
2023/10/31	0.1	41.78	0	0.00	41.20	0.1	1,403	0.01%
2023/10/30	0.1	41.89	0	0.00	41.70	0.1	1,444	0.01%
2023/10/27	0.1	41.89	0	0.00	41.65	0.1	1,575	0.01%
2023/10/26	0.2	41.89	1	41.80	41.70	-0.9	1,598	-0.05%
2023/10/25	0.1	42.53	0	0.00	42.50	0.1	1,602	0.00%
2023/10/24	0.1	42.17	0.2	42.05	42.10	-0.1	1,619	0.00%
2023/10/23	0.1	42.10	1	42.15	41.65	-0.9	1,633	-0.06%
2023/10/20	0.2	41.87	0	0.00	41.90	0.2	1,639	0.01%
2023/10/19	0.3	42.69	0	0.00	42.35	0.3	1,649	0.02%
2023/10/18	0.4	42.53	0	42.50	43.40	0.4	1,650	0.02%
2023/10/17	0	43.30	0	0.00	42.95	0	1,591	0.00%
2023/10/16	0.2	43.14	0	0.00	43.00	0.2	1,599	0.01%
2023/10/13	0.2	43.50	0	0.00	43.45	0.2	1,616	0.01%
2023/10/12	0	43.91	0	0.00	43.80	0	1,635	0.00%
2023/10/06	0	43.85	0	0.00	43.70	0	1,664	0.00%
2023/10/05	0.2	43.76	0	0.00	43.90	0.2	1,682	0.01%
2023/10/04	0.4	43.04	0.2	42.90	42.85	0.2	1,694	0.01%
2023/10/03	0.1	44.22	1	43.90	43.85	-0.9	1,690	-0.05%
2023/10/02	0	44.17	0	0.00	44.15	0	1,720	0.00%
2023/09/28	0	44.29	0	0.00	43.90	0	1,759	0.00%
2023/09/27	1.2	44.23	0	0.00	44.20	1.2	1,773	0.07%
2023/09/26	0.2	44.72	0	0.00	44.40	0.2	1,788	0.01%
2023/09/25	0	45.04	0	0.00	44.90	0	1,794	0.00%
2023/09/22	0.3	45.00	0	0.00	45.00	0.3	1,800	0.01%
2023/09/21	0.1	45.19	1	44.85	44.60	-0.9	1,810	-0.05%
2023/09/19	0	46.12	0.2	46.20	45.80	-0.2	1,845	-0.01%
2023/09/15	0	46.50	0.1	46.30	46.40	-0.1	1,901	0.00%
2023/09/13	0	46.20	0.5	46.10	46.10	-0.5	2,019	-0.02%
2023/09/12	0	45.45	0.1	45.65	46.10	-0.1	2,056	0.00%
2023/09/11	0	0.00	2	45.65	45.30	-2	2,084	-0.10%
2023/09/08	0.2	45.70	0	0.00	45.45	0.2	2,196	0.01%
2023/09/07	0.1	45.99	0	0.00	45.80	0.1	2,241	0.00%
2023/09/06	0	46.55	0	0.00	46.30	0	2,261	0.00%
2023/09/05	0.1	46.44	0	46.35	46.40	0.1	2,265	0.00%
2023/09/04	0.3	45.97	2.2	45.87	45.95	-1.9	2,294	-0.08%
2023/09/01	0.1	46.79	0	0.00	46.70	0.1	2,337	0.00%
2023/08/31	0.1	45.68	2	45.73	45.45	-1.9	2,350	-0.08%
2023/08/30	1.2	45.76	0	45.71	45.80	1.2	2,411	0.05%
2023/08/29	0	45.00	0	0.00	45.20	0	2,427	0.00%
2023/08/28	2.1	45.01	2	44.83	44.60	0.1	2,465	0.01%
2023/08/25	0.2	45.04	0	0.00	44.85	0.2	2,498	0.01%
2023/08/24	2.1	45.19	0	0.00	45.00	2.1	2,643	0.08%
2023/08/23	3.1	44.86	2	44.60	44.75	1.1	2,660	0.04%
2023/08/22	0.2	44.68	1	44.50	44.40	-0.8	2,670	-0.03%
2023/08/21	2.2	45.44	3	45.03	44.65	-0.8	2,670	-0.03%
2023/08/18	0	45.61	0	0.00	45.00	0	2,675	0.00%
2023/08/17	0.2	45.05	0	0.00	45.30	0.2	2,681	0.01%
2023/08/16	0	44.86	5	45.00	44.70	-5	2,684	-0.18%
2023/08/15	2.8	45.63	2	45.40	45.20	0.8	2,670	0.03%
2023/08/14	0	46.22	0	0.00	45.25	0	2,674	0.00%
2023/08/11	0.1	46.81	0	0.00	46.60	0.1	2,659	0.00%
2023/08/10	0.1	47.27	0	0.00	46.85	0.1	2,652	0.01%
2023/08/09	3.1	47.94	3	48.15	48.00	0.1	2,636	0.00%
2023/08/08	0.1	48.46	0.8	48.20	48.10	-0.7	2,635	-0.02%
2023/08/07	0	49.20	0	0.00	49.20	0	2,614	0.00%
2023/08/04	0.3	50.50	0.1	50.40	49.80	0.3	2,602	0.01%
2023/08/02	1.1	50.79	1.8	50.67	50.80	-0.7	2,582	-0.03%
2023/08/01	1	52.60	0	0.00	51.60	1	2,620	0.04%
2023/07/31	1	50.18	0	0.00	49.45	1	2,515	0.04%
2023/07/28	2	49.65	0	0.00	49.55	2	2,500	0.08%
2023/07/27	0	0.00	1	50.10	49.95	-1	2,504	-0.04%
2023/07/26	0	49.38	0	0.00	48.80	0	2,499	0.00%
2023/07/24	0	48.50	1	48.25	48.45	-1	2,521	-0.04%
2023/07/21	0.1	49.50	1	49.20	49.15	-0.9	2,528	-0.04%
2023/07/19	0	49.61	0	0.00	49.10	0	2,594	0.00%
2023/07/18	0	50.18	0	0.00	49.50	0	2,641	0.00%
2023/07/17	0.1	50.20	0	0.00	50.50	0.1	2,696	0.00%
2023/07/14	0.1	49.25	0	0.00	48.90	0.1	2,714	0.00%
2023/07/12	0	49.35	0	0.00	49.05	0	2,810	0.00%
2023/07/11	0	49.75	0	0.00	49.40	0	2,870	0.00%
2023/07/10	0	49.65	0	0.00	49.00	0	2,904	0.00%
2023/07/07	0.1	49.69	0	0.00	49.45	0.1	2,932	0.00%
2023/07/06	0.1	50.69	0	0.00	50.30	0.1	2,992	0.00%
2023/06/30	0	0.00	7	51.60	52.00	-7	3,065	-0.23%
2023/06/28	0	51.40	0	0.00	51.20	0	3,222	0.00%
2023/06/27	0.1	51.52	0	0.00	51.50	0.1	3,327	0.00%
2023/06/26	0	52.90	0	0.00	53.10	0	3,678	0.00%
2023/06/21	0	0.00	0	53.20	53.10	0	4,167	0.00%
2023/06/20	0	53.50	0	0.00	53.10	0	4,202	0.00%
2023/06/19	1	53.78	1	52.30	53.80	0	4,263	0.00%
2023/06/16	0	52.07	0	0.00	52.20	0	4,183	0.00%
2023/06/15	0	51.85	0	0.00	51.70	0	4,154	0.00%
2023/06/13	0	52.80	0	0.00	53.00	0	4,031	0.00%
2023/06/12	1	51.80	1	51.80	51.90	0	4,001	0.00%
2023/06/09	5	52.40	2	52.50	52.50	3	3,996	0.08%
2023/06/08	0.2	52.63	0	53.00	52.40	0.2	3,997	0.00%
2023/06/07	0	53.10	1.1	53.01	53.00	-1.1	4,021	-0.03%
2023/06/06	0	52.60	0.3	52.87	52.70	-0.3	4,001	-0.01%
2023/06/05	0	0.00	6	52.35	52.60	-6	4,025	-0.15%
2023/06/01	1.1	51.63	0	52.10	51.60	1	4,083	0.03%
2023/05/31	0	51.20	0	0.00	51.20	0	4,171	0.00%
2023/05/30	0.1	51.87	0	0.00	51.70	0.1	4,221	0.00%
2023/05/29	2	49.75	2	49.75	49.90	0	4,183	0.00%
2023/05/25	0.1	49.70	0	0.00	49.80	0.1	4,252	0.00%
2023/05/24	0	0.00	0.1	49.50	49.70	-0.1	4,264	0.00%
2023/05/23	5	49.70	1	49.50	49.55	4	4,253	0.09%
2023/05/19	0.1	48.42	0	0.00	48.60	0.1	4,270	0.00%
2023/05/17	0	48.20	1	48.20	48.35	-1	4,271	-0.02%
2023/05/16	0	0.00	2	47.58	47.60	-2	4,252	-0.05%
2023/05/15	0	46.30	0	0.00	46.55	0	4,249	0.00%
2023/05/12	0.1	46.87	0	0.00	47.05	0.1	4,265	0.00%
2023/05/11	0.5	47.17	0	0.00	46.65	0.5	4,283	0.01%
2023/05/10	0.2	47.70	0	0.00	47.40	0.2	4,273	0.00%
2023/05/09	0	47.90	0	0.00	47.65	0	4,302	0.00%
2023/05/08	3	47.98	2	47.65	47.60	1	4,328	0.02%
2023/05/05	0.1	49.19	0	0.00	49.05	0.1	4,276	0.00%
2023/05/04	0.1	49.80	0	0.00	49.60	0.1	4,358	0.00%
2023/05/03	0.1	49.67	0	0.00	49.50	0.1	4,427	0.00%
2023/04/27	0	49.55	0	0.00	49.35	0	4,492	0.00%
2023/04/26	0	49.50	0.2	49.45	49.50	-0.2	4,494	0.00%
2023/04/25	0.1	50.05	4	50.55	49.70	-4	4,496	-0.09%
2023/04/24	2	51.60	1.1	51.60	51.60	1	4,486	0.02%
2023/04/21	0.1	51.80	2.1	51.50	51.00	-1.9	4,586	-0.04%
2023/04/20	1.1	52.60	1	52.80	52.30	0.1	4,709	0.00%
2023/04/19	0	53.70	1.7	54.00	53.60	-1.6	4,712	-0.03%
2023/04/18	3	54.40	0	0.00	53.90	3	4,725	0.06%
2023/04/17	0.1	53.77	0	0.00	53.90	0.1	4,702	0.00%
2023/04/14	1.2	53.98	1	53.70	53.80	0.2	4,682	0.00%
2023/04/13	1.1	53.23	0	0.00	53.00	1.1	4,615	0.02%
2023/04/12	0.3	53.50	0	0.00	53.80	0.3	4,575	0.01%
2023/04/11	3.1	53.48	0	0.00	54.20	3.1	4,542	0.07%
2023/04/07	3	52.60	0	0.00	52.40	3	4,439	0.07%
2023/03/31	0	53.60	0	0.00	53.20	0	4,374	0.00%
2023/03/30	0	0.00	1	53.40	53.10	-1	4,330	-0.02%
2023/03/29	4	53.33	0	0.00	53.10	4	4,316	0.09%
2023/03/28	3	53.47	2	53.60	53.30	1	4,231	0.02%
2023/03/27	18.1	55.98	0	0.00	54.00	18.1	4,160	0.43%
2023/03/24	1	53.10	4	55.60	55.70	-3	3,841	-0.08%
2023/03/23	5	50.78	3	51.60	50.70	2	3,376	0.06%
2023/03/22	0	0.00	0.1	51.00	51.00	-0.1	3,377	0.00%
2023/03/21	2	49.38	0	0.00	49.25	2	3,369	0.06%
2023/03/20	2	48.50	0	0.00	48.80	2	3,368	0.06%
2023/03/16	0.2	47.94	2	47.70	47.75	-1.8	3,406	-0.05%
2023/03/15	2.1	48.63	0.1	48.75	48.00	2	3,425	0.06%
2023/03/14	0	48.35	0	0.00	48.15	0	3,446	0.00%
2023/03/13	0	48.80	0	0.00	48.85	0	3,453	0.00%
2023/03/10	0.2	48.75	0	48.75	48.50	0.1	3,450	0.00%
2023/03/09	0.2	50.58	0	0.00	50.00	0.2	3,442	0.00%
2023/03/08	0.1	51.03	1	51.00	51.10	-0.9	3,450	-0.03%
2023/03/07	1	50.30	5	50.30	50.50	-4	3,408	-0.12%
2023/03/06	0	0.00	2	50.15	50.10	-2	3,385	-0.06%
2023/03/03	7.3	47.57	0	0.00	48.65	7.3	3,309	0.22%
2023/03/02	1.8	46.56	0	0.00	46.45	1.8	3,204	0.06%
2023/03/01	4.5	47.06	0	0.00	47.15	4.5	3,136	0.14%
2023/02/24	0	49.38	0	0.00	49.15	0	3,040	0.00%
2023/02/22	0.3	49.36	0	0.00	49.15	0.3	2,991	0.01%
2023/02/21	0	50.10	5	50.18	50.10	-5	3,012	-0.16%
2023/02/17	0	49.95	0	0.00	49.80	0	3,135	0.00%
2023/02/16	0	49.35	0	0.00	49.40	0	3,203	0.00%
2023/02/14	0	48.95	0	0.00	48.70	0	3,360	0.00%
2023/02/13	0.1	48.76	0	0.00	48.60	0.1	3,486	0.00%
2023/02/10	0.1	49.05	0	0.00	48.60	0.1	3,575	0.00%
2023/02/09	3	49.80	0	0.00	49.50	3	3,584	0.08%
2023/02/08	0.1	50.55	1	50.60	50.30	-0.9	3,610	-0.02%
2023/02/07	6	49.58	0	0.00	50.40	6	3,610	0.17%
2023/02/06	1.1	50.31	1	50.80	50.20	0.1	3,620	0.00%
2023/02/03	0.1	50.77	0	0.00	50.50	0.1	3,572	0.00%
2023/02/01	1.1	51.04	1	51.10	51.20	0.1	3,466	0.00%
2023/01/31	0.1	50.20	0.1	49.70	50.00	0	3,418	0.00%
2023/01/30	0	0.00	9.4	49.29	49.15	-9.4	3,377	-0.28%
2023/01/13	0	49.25	0	0.00	48.85	0	3,331	0.00%
2023/01/11	1	50.20	1	50.10	50.20	0	3,330	0.00%
2023/01/10	1	49.90	4	49.99	50.10	-3	3,233	-0.09%
2023/01/09	0.1	47.90	0	0.00	48.35	0.1	3,069	0.00%
2023/01/06	0.2	46.65	0	0.00	46.25	0.2	3,021	0.01%
2023/01/05	0	48.00	0	0.00	48.05	0	3,003	0.00%
2023/01/04	0	46.25	0	0.00	46.60	0	2,941	0.00%
2023/01/03	0	45.25	0	0.00	45.10	0	2,957	0.00%
2022/12/30	0.2	44.91	0	0.00	44.75	0.2	2,972	0.01%
2022/12/29	0	45.10	0	0.00	44.90	0	2,986	0.00%
2022/12/28	0.1	45.75	0	0.00	45.60	0.1	3,008	0.00%
2022/12/22	3	47.05	0	0.00	47.05	3	3,086	0.10%
2022/12/20	0.1	47.10	0	0.00	46.75	0.1	3,162	0.00%
2022/12/19	0	48.35	0	0.00	48.45	0	3,271	0.00%
2022/12/15	0	0.00	1	48.85	48.85	-1	3,281	-0.03%
2022/12/14	0.1	47.85	3	49.00	49.20	-3	3,271	-0.09%
2022/12/13	0.1	47.20	0	0.00	48.25	0.1	3,195	0.00%
2022/12/12	4	45.33	4	45.70	46.10	0	3,125	0.00%
2022/12/09	0	46.35	3	47.25	46.45	-3	3,163	-0.09%
2022/12/08	0	0.00	1.1	46.23	46.60	-1.1	3,139	-0.03%
2022/12/07	0	47.10	0	0.00	46.10	0	3,151	0.00%
2022/12/06	0.1	47.64	0	0.00	47.10	0.1	3,142	0.00%
2022/12/05	0	0.00	0.1	48.25	48.25	-0.1	3,117	0.00%
2022/12/02	0	47.70	3.1	47.60	47.70	-3	3,101	-0.10%
2022/11/30	0	0.00	0.1	46.80	47.00	-0.1	3,108	0.00%
2022/11/29	0.2	45.41	0.1	45.45	45.90	0.1	3,088	0.00%
2022/11/25	0	0.00	0.2	46.90	45.95	-0.2	3,133	0.00%
2022/11/23	1	45.80	0	0.00	46.00	1	3,177	0.03%
2022/11/22	0	45.65	0	0.00	45.75	0	3,204	0.00%
2022/11/21	0	45.50	0	0.00	45.55	0	3,213	0.00%
2022/11/18	0	45.75	5	45.90	45.75	-5	3,220	-0.15%
2022/11/17	0.1	46.05	5	46.20	46.50	-4.9	3,202	-0.15%
2022/11/16	0	46.32	0.1	46.35	46.50	-0.1	3,187	0.00%
2022/11/15	1	46.14	6	45.98	46.20	-5	3,176	-0.16%
2022/11/14	2	45.88	2.1	46.05	46.00	0	3,231	0.00%
2022/11/11	1.1	45.00	1	45.70	44.95	0.1	3,195	0.00%
2022/11/10	2.2	44.33	4.1	44.20	44.45	-1.9	3,173	-0.06%
2022/11/09	1.4	44.20	1.2	44.47	44.25	0.2	3,162	0.01%
2022/11/08	6	43.75	5	43.10	42.95	1	3,088	0.03%
2022/11/07	2.2	40.79	0.1	41.20	41.65	2.1	3,075	0.07%
2022/11/04	0.6	41.33	1	41.05	41.55	-0.4	3,092	-0.01%
2022/11/03	0.1	42.30	0	0.00	42.30	0.1	3,067	0.00%
2022/11/02	1	42.50	0.1	42.80	42.45	0.9	3,087	0.03%
2022/10/28	5	42.29	0	0.00	40.55	5	3,167	0.16%
2022/10/27	0	41.95	0	0.00	42.60	0	3,166	0.00%
2022/10/26	0.1	41.38	0	0.00	41.25	0.1	3,229	0.00%
2022/10/25	0.2	41.94	0	0.00	41.80	0.2	3,245	0.01%
2022/10/24	0.2	42.75	0	0.00	42.35	0.2	3,269	0.00%
2022/10/21	0.1	42.61	0	0.00	42.15	0.1	3,345	0.00%
2022/10/20	0	42.65	0	0.00	43.30	0	3,516	0.00%
2022/10/19	0.1	43.49	1	43.65	43.20	-0.9	3,842	-0.02%
2022/10/17	0.1	41.90	2	42.35	43.00	-1.9	3,842	-0.05%
2022/10/14	0.2	43.00	0	0.00	43.00	0.2	3,880	0.01%
2022/10/13	0.3	42.42	0.1	43.00	40.55	0.2	3,890	0.01%
2022/10/12	0.1	41.96	0	0.00	42.25	0.1	3,880	0.00%
2022/10/11	0.1	41.97	0	0.00	41.90	0.1	3,898	0.00%
2022/10/07	0.3	43.28	0	0.00	43.05	0.3	3,897	0.01%
2022/10/06	0.1	43.60	0	0.00	43.50	0.1	3,908	0.00%
2022/10/05	0.3	43.38	0.1	43.65	43.25	0.2	3,915	0.01%
2022/10/03	0.1	41.41	2	41.80	41.65	-1.9	3,915	-0.05%
2022/09/30	0.1	40.45	1	41.30	41.45	-0.9	3,944	-0.02%
2022/09/29	0.1	40.82	0	0.00	40.90	0.1	3,985	0.00%
2022/09/28	2.5	40.57	1	40.95	40.05	1.5	4,056	0.04%
2022/09/27	0.3	40.76	0.1	41.85	41.70	0.3	4,059	0.01%
2022/09/26	3.5	41.46	1	40.20	40.20	2.5	4,066	0.06%
2022/09/23	5.3	44.25	1	44.10	43.90	4.3	4,046	0.11%
2022/09/22	0.5	45.03	0	0.00	45.45	0.5	4,042	0.01%
2022/09/21	0.2	46.11	0	0.00	45.65	0.2	4,062	0.00%
2022/09/20	0.2	46.52	0	0.00	46.30	0.2	4,082	0.01%
2022/09/19	1.6	46.40	0	0.00	46.25	1.6	4,136	0.04%
2022/09/16	1.4	47.30	0	0.00	46.85	1.4	4,217	0.03%
2022/09/15	0.1	48.25	0	0.00	47.80	0.1	4,268	0.00%
2022/09/14	0	48.20	0	0.00	48.15	0	4,373	0.00%
2022/09/13	0.1	49.25	0	0.00	48.75	0.1	4,449	0.00%
2022/09/12	0.1	49.41	0	0.00	49.35	0.1	4,608	0.00%
2022/09/07	9.1	48.18	9	48.21	48.15	0.1	4,792	0.00%
2022/09/06	0.2	48.91	0	0.00	48.50	0.2	4,851	0.00%
2022/09/05	1.2	50.16	1	50.10	50.10	0.2	4,850	0.00%
2022/09/02	0.1	51.47	1	51.30	50.80	-0.9	4,900	-0.02%
2022/09/01	5	51.54	1	52.20	51.60	4	4,929	0.08%
2022/08/31	2	51.30	1	51.10	51.60	1	4,911	0.02%
2022/08/30	0.1	51.40	0	0.00	51.40	0.1	4,966	0.00%
2022/08/29	2.2	50.00	0	0.00	49.90	2.2	4,957	0.04%
2022/08/26	0.1	52.18	2	51.80	51.60	-2	4,968	-0.04%
2022/08/25	0	51.73	0	0.00	51.80	0	5,039	0.00%
2022/08/24	0	50.70	0	0.00	50.60	0	5,118	0.00%
2022/08/23	0	51.00	0	0.00	50.90	0	5,206	0.00%
2022/08/22	0.2	51.88	0	0.00	51.30	0.2	5,278	0.00%
2022/08/19	0	52.80	2.1	52.32	52.70	-2.1	5,298	-0.04%
2022/08/18	2.1	51.89	0	0.00	51.30	2.1	5,309	0.04%
2022/08/17	3	52.00	2	51.60	52.30	1	5,316	0.02%
2022/08/16	0.1	51.48	0	0.00	51.40	0.1	5,307	0.00%
2022/08/15	1	50.51	1	50.70	51.30	0	5,343	0.00%
2022/08/11	0.1	49.00	0	0.00	49.10	0.1	5,628	0.00%
2022/08/10	0.1	47.62	0	0.00	47.60	0.1	5,761	0.00%
2022/08/09	0	47.29	0	0.00	47.35	0	5,969	0.00%
2022/08/08	0.1	47.54	0	0.00	47.65	0.1	6,011	0.00%
2022/08/04	0.2	46.95	1.1	47.24	47.50	-0.9	6,038	-0.01%
2022/08/03	0.1	47.35	0	0.00	46.95	0.1	6,057	0.00%
2022/08/02	0.8	47.53	0	0.00	47.50	0.8	6,116	0.01%
2022/08/01	0.1	49.40	0	0.00	49.45	0.1	6,186	0.00%
2022/07/29	0	49.45	0	0.00	49.45	0	6,219	0.00%
2022/07/28	0.3	49.48	0	0.00	48.70	0.3	6,266	0.01%
2022/07/27	15.1	49.36	15	49.81	49.65	0.1	6,253	0.00%
2022/07/26	33.1	52.89	34	52.04	51.60	-1	6,171	-0.02%
2022/07/25	0.2	51.18	1	51.60	51.60	-0.8	5,855	-0.01%
2022/07/22	0	51.23	0	0.00	51.20	0	5,928	0.00%
2022/07/20	0	50.90	0	0.00	50.60	0	6,118	0.00%
2022/07/19	0	0.00	3	49.95	50.50	-3	6,239	-0.05%
2022/07/18	2	50.25	0	0.00	50.40	2	6,351	0.03%
2022/07/15	0.1	49.30	0	0.00	49.30	0.1	6,377	0.00%
2022/07/13	0.2	47.61	0	0.00	47.35	0.2	6,440	0.00%
2022/07/12	0.1	46.89	1	46.10	46.10	-0.9	6,520	-0.01%
2022/07/11	0	48.45	0	0.00	48.55	0	6,623	0.00%
2022/07/08	1.1	49.01	0	0.00	48.50	1.1	6,674	0.02%
2022/07/06	2.3	46.23	0	0.00	45.65	2.3	6,726	0.03%
2022/07/05	0	48.26	0	0.00	48.60	0	6,922	0.00%
2022/07/04	0	47.75	0	0.00	47.75	0	6,924	0.00%
2022/07/01	0.4	48.84	0	0.00	47.55	0.4	6,997	0.01%
2022/06/30	0.1	50.97	1	50.70	50.70	-0.9	6,946	-0.01%
2022/06/29	0.1	52.90	0	0.00	52.60	0.1	6,934	0.00%
2022/06/28	0	0.00	1	52.40	52.40	-1	6,962	-0.01%
2022/06/27	1.1	51.82	0	0.00	52.10	1.1	7,128	0.01%
2022/06/24	0	51.40	5	50.80	51.00	-5	7,542	-0.07%
2022/06/23	3	49.46	0	0.00	49.45	3	7,530	0.04%
2022/06/22	3.1	50.42	0	0.00	49.70	3.1	7,538	0.04%
2022/06/21	0	52.00	3	51.23	52.00	-3	7,515	-0.04%
2022/06/20	1.6	49.91	40	49.76	49.30	-38.4	7,558	-0.51%
2022/06/17	0.6	52.50	0	0.00	52.10	0.6	7,487	0.01%
2022/06/16	2.2	54.14	5	55.80	53.90	-2.8	7,518	-0.04%
2022/06/15	1.2	56.73	0	0.00	56.50	1.2	7,647	0.02%
2022/06/14	0.1	57.22	0	0.00	57.40	0.1	7,829	0.00%
2022/06/13	0.1	57.88	0	0.00	57.50	0.1	7,996	0.00%
2022/06/10	13.1	59.70	19	59.56	59.60	-5.9	8,249	-0.07%
2022/06/09	0	60.72	0	0.00	60.70	0	8,367	0.00%
2022/06/08	0.3	61.03	1	61.70	60.40	-0.7	8,512	-0.01%
2022/06/07	0	62.08	0	0.00	61.90	0	8,811	0.00%
2022/06/02	5	62.70	0	0.00	62.30	5	9,578	0.05%
2022/06/01	5	63.06	0	0.00	62.90	5	10,022	0.05%
2022/05/31	1	63.90	2	64.00	63.50	-1	10,685	-0.01%
2022/05/30	0	0.00	2	64.10	64.10	-2	10,894	-0.02%
2022/05/27	0	0.00	3	63.20	63.00	-3	11,305	-0.03%
2022/05/26	2	63.60	3	63.00	62.50	-1	11,909	-0.01%
2022/05/25	4	62.50	1.1	62.69	62.60	3	13,324	0.02%
2022/05/24	0.2	61.71	1	61.80	61.40	-0.8	13,840	-0.01%
2022/05/23	1	63.18	6	62.70	62.50	-5	14,306	-0.03%
2022/05/20	7	62.87	3	62.83	63.00	4	15,161	0.03%
2022/05/19	8	63.13	10.2	63.25	63.80	-2.2	15,365	-0.01%
2022/05/18	8.1	61.93	10	62.02	61.80	-2	15,854	-0.01%
2022/05/17	7	61.61	3.1	61.33	62.50	4	16,321	0.02%
2022/05/13	0	59.00	0	0.00	59.10	0	18,237	0.00%
2022/05/12	0	58.00	0	0.00	57.50	0	18,911	0.00%
2022/05/11	1.2	57.78	0	0.00	58.00	1.2	19,436	0.01%
2022/05/10	0.1	58.20	1	58.90	58.90	-1	20,231	0.00%
2022/05/09	2.1	57.81	2	57.50	57.10	0.1	21,633	0.00%
2022/05/06	0.1	60.80	0	0.00	60.80	0.1	22,152	0.00%
2022/05/05	0	60.70	0	0.00	60.60	0	22,940	0.00%
2022/05/04	0.2	60.21	0	0.00	59.60	0.2	23,710	0.00%
2022/05/03	0	60.50	0	0.00	60.50	0	24,349	0.00%
2022/04/29	0.1	59.80	0	0.00	58.70	0.1	25,173	0.00%
2022/04/28	0.3	59.44	0	0.00	58.90	0.3	25,896	0.00%
2022/04/27	2.2	57.22	0	0.00	57.90	2.2	27,075	0.01%
2022/04/26	0.2	59.71	1.1	59.55	59.20	-0.9	28,268	0.00%
2022/04/25	0.7	59.64	1	60.90	59.10	-0.3	29,290	0.00%
2022/04/22	6.1	62.07	1	62.20	62.10	5.1	30,060	0.02%
2022/04/21	3.1	62.40	0	0.00	62.10	3.1	30,703	0.01%
2022/04/20	1.3	62.17	2	62.00	62.10	-0.7	31,446	0.00%
2022/04/19	2.3	62.69	0	0.00	62.40	2.3	32,364	0.01%
2022/04/18	0	62.60	5	62.32	62.30	-5	33,514	-0.01%
2022/04/15	3.4	63.32	0.1	63.60	62.90	3.3	34,592	0.01%
2022/04/14	1	65.21	0	0.00	65.50	1	35,611	0.00%
2022/04/13	2	65.40	0	0.00	65.80	2	36,100	0.01%
2022/04/12	1.1	65.95	0	0.00	64.80	1.1	36,756	0.00%
2022/04/11	0.5	66.19	2	66.20	65.50	-1.5	36,704	0.00%
2022/04/08	0.1	68.68	1	68.70	68.60	-1	36,499	0.00%
2022/04/07	2.5	69.49	1	68.60	68.40	1.5	36,448	0.00%
2022/04/06	1	70.21	1	70.50	70.40	0	36,319	0.00%
2022/04/01	5.2	70.84	1	70.70	71.20	4.2	36,277	0.01%
2022/03/31	0.1	72.25	2.5	71.90	71.50	-2.4	36,243	-0.01%
2022/03/30	2	72.71	11	72.61	72.20	-9	36,175	-0.02%
2022/03/29	12	73.70	14	73.74	73.90	-2	35,984	-0.01%
2022/03/28	18	69.50	0	0.00	69.80	18	35,529	0.05%
2022/03/25	1.1	71.04	1	70.70	70.70	0.1	35,455	0.00%
2022/03/24	0	71.58	0	0.00	72.10	0	35,367	0.00%
2022/03/23	2	72.15	1	71.60	71.60	1	35,323	0.00%
2022/03/22	2	71.90	2	71.60	71.80	0	35,238	0.00%
2022/03/21	2	72.60	4	72.10	72.30	-2	35,157	-0.01%
2022/03/18	3	70.23	5	71.14	71.80	-2	35,096	-0.01%
2022/03/17	5	71.20	10.1	71.18	71.60	-5.1	34,960	-0.01%
2022/03/16	8.1	68.90	6	68.95	68.50	2.1	34,790	0.01%
2022/03/15	4.3	68.87	21	69.04	69.40	-16.7	34,637	-0.05%
2022/03/14	25	71.65	24	71.61	71.20	1	34,394	0.00%
2022/03/11	9.1	70.95	14	71.36	71.10	-4.9	34,263	-0.01%
2022/03/10	27.1	71.87	29	70.70	71.00	-1.9	34,145	-0.01%
2022/03/09	6.2	69.71	10	69.78	69.90	-3.8	33,836	-0.01%
2022/03/08	51.4	71.26	20	70.81	68.60	31.4	33,819	0.09%
2022/03/07	18.2	71.25	13	72.35	71.30	5.2	33,300	0.02%
2022/03/04	30.1	75.68	10	75.89	74.30	20.1	32,853	0.06%
2022/03/03	6.1	79.20	4	79.08	78.70	2.1	32,178	0.01%
2022/03/02	34.2	78.25	17	78.11	78.50	17.2	31,991	0.05%
2022/03/01	14.1	79.25	25	79.59	80.10	-10.9	31,546	-0.03%
2022/02/25	50.3	81.83	33	82.47	79.00	17.3	30,972	0.06%
2022/02/24	16	87.49	16.1	87.29	85.80	-0.1	29,671	0.00%
2022/02/23	47.1	89.14	47	89.23	90.30	0.1	29,280	0.00%
2022/02/22	45	88.33	55	88.67	86.90	-10	28,803	-0.03%
2022/02/21	10	88.74	10	88.76	88.40	0	27,971	0.00%
2022/02/18	59.1	89.51	53.5	89.88	90.30	5.6	27,695	0.02%
2022/02/17	50.1	92.20	50	92.54	92.00	0.1	27,061	0.00%
2022/02/16	95.2	95.12	110	94.90	91.80	-14.9	26,492	-0.06%	大賣/
2022/02/15	34.1	98.20	32	97.83	95.30	2.1	25,583	0.01%
2022/02/14	22	100.09	10	99.30	100.00	12	25,125	0.05%
2022/02/11	31	101.92	25.1	101.43	100.00	5.9	24,836	0.02%
2022/02/10	25	101.54	18	101.78	101.00	7	24,267	0.03%
2022/02/09	114	99.09	75.6	99.31	103.50	38.4	23,517	0.16%	大買/
2022/02/08	38.1	94.94	39	94.36	94.80	-0.9	22,098	0.00%
2022/02/07	31.1	92.75	19	93.16	93.40	12.1	21,517	0.06%
2022/01/26	75	90.24	73	89.15	90.00	2	20,715	0.01%
2022/01/25	24	90.18	31	89.78	86.60	-7	20,009	-0.03%
2022/01/24	63	91.44	63.9	91.45	90.80	-0.9	19,444	0.00%
2022/01/21	8	93.65	10	93.40	91.80	-2	18,561	-0.01%
2022/01/20	45	95.77	39	95.69	96.50	6	17,831	0.03%
2022/01/19	53	95.17	57	95.29	95.90	-4	16,595	-0.02%
2022/01/18	33	94.02	41	92.91	91.60	-8	15,243	-0.05%
2022/01/17	108.2	91.51	105.9	92.01	94.20	2.3	14,151	0.02%	大買/大賣/
2022/01/14	23.2	88.28	26	88.51	88.00	-2.8	13,253	-0.02%
2022/01/13	22	90.98	22	90.54	88.60	0	12,515	0.00%
2022/01/12	43	94.98	75	94.39	92.70	-32	11,747	-0.27%
2022/01/11	71	94.82	36	93.70	92.70	35	10,845	0.32%
2022/01/10	20	92.77	23	93.24	94.20	-3	9,689	-0.03%
2022/01/07	24	88.71	32.5	88.54	89.10	-8.5	8,554	-0.10%
2022/01/06	9	84.98	14.3	84.61	85.20	-5.3	7,408	-0.07%
2022/01/05	26	82.41	40.3	83.31	84.10	-14.3	6,874	-0.21%
2022/01/04	3	79.20	0	0.00	79.40	3	6,190	0.05%
2022/01/03	1	78.59	2	78.30	79.00	-1	6,155	-0.02%
2021/12/29	0	0.00	13	76.89	77.10	-13	6,164	-0.21%
2021/12/28	0	0.00	0.6	76.80	76.70	-0.6	6,198	-0.01%
2021/12/27	0	0.00	1	77.30	77.50	-1	6,224	-0.02%
2021/12/24	0	0.00	1	76.30	76.20	-1	6,253	-0.02%
2021/12/23	2	76.45	0	0.00	76.80	2	6,263	0.03%
2021/12/22	0	0.00	4	76.10	75.90	-4	6,285	-0.06%
2021/12/21	1	75.90	0	0.00	76.00	1	6,286	0.02%
2021/12/17	2	76.30	0	0.00	76.50	2	6,360	0.03%
2021/12/14	1	76.90	3	77.43	76.80	-2	6,431	-0.03%
2021/12/13	2	79.20	1	78.70	79.50	1	6,391	0.02%
2021/12/10	2.1	77.50	2	77.30	77.30	0.1	6,414	0.00%
2021/12/08	4.2	78.97	2	78.85	78.30	2.2	6,306	0.03%
2021/12/07	0.5	79.30	16	80.19	79.30	-15.5	6,251	-0.25%
2021/12/03	8	79.51	1	79.90	79.40	7	6,300	0.11%
2021/12/02	10	80.51	9.1	81.93	79.10	0.9	6,285	0.01%
2021/11/30	0	0.00	2	77.40	77.40	-2	6,133	-0.03%
2021/11/29	0	0.00	1	75.50	75.30	-1	6,152	-0.02%
2021/11/24	0.1	78.50	0	0.00	78.70	0.1	6,157	0.00%
2021/11/23	7	81.30	4.5	82.18	80.20	2.5	6,120	0.04%
2021/11/22	5	81.06	5.1	80.82	80.40	-0.1	5,966	0.00%
2021/11/19	0.1	78.50	1.5	79.50	79.00	-1.4	5,948	-0.02%
2021/11/17	0	0.00	1	78.70	78.70	-1	6,031	-0.02%
2021/11/16	0	0.00	1	78.30	77.30	-1	6,117	-0.02%
2021/11/15	1	78.10	10	77.60	77.50	-9	6,384	-0.14%
2021/11/12	8	79.41	7.5	78.97	77.00	0.5	6,765	0.01%
2021/11/11	22.5	80.02	11	80.35	80.90	11.5	6,873	0.17%
2021/11/10	7	78.91	5	79.06	80.90	2	6,888	0.03%
2021/11/09	1	76.30	1	76.50	75.90	0	7,171	0.00%
2021/11/05	0	0.00	2	77.00	76.90	-2	7,218	-0.03%
2021/11/04	1	76.90	0	0.00	76.50	1	7,294	0.01%
2021/11/03	0	74.80	3	75.87	76.10	-3	7,374	-0.04%
2021/11/02	7	76.70	6	74.90	74.80	1	7,505	0.01%
2021/11/01	0	0.00	4	76.13	76.80	-4	7,560	-0.05%
2021/10/28	0	0.00	5	74.10	73.10	-5	7,627	-0.07%
2021/10/27	0	0.00	1	73.20	72.90	-1	7,781	-0.01%
2021/10/26	1	71.60	0	0.00	71.60	1	8,181	0.01%
2021/10/21	0	71.70	0	0.00	71.80	0	8,948	0.00%
2021/10/20	5	72.40	0	0.00	72.60	5	9,167	0.05%
2021/10/19	3	71.77	5	71.80	72.50	-2	9,722	-0.02%
2021/10/13	0	0.00	1	67.10	66.90	-1	9,760	-0.01%
2021/10/12	0.1	68.13	0	0.00	67.90	0.1	9,755	0.00%
2021/10/08	4	69.58	2	69.80	69.40	2	9,755	0.02%
2021/10/07	0.1	68.60	6	68.20	69.00	-6	9,784	-0.06%
2021/10/06	0	67.25	0	0.00	67.00	0	9,789	0.00%
2021/10/04	0	67.60	0	0.00	67.10	0	9,757	0.00%
2021/10/01	0.1	69.40	0	0.00	68.10	0.1	9,712	0.00%
2021/09/29	0	70.00	5	70.50	70.00	-5	9,686	-0.05%
2021/09/28	2	71.40	0	0.00	71.20	2	9,674	0.02%
2021/09/27	0.1	72.60	0.2	73.00	72.30	-0.1	9,687	0.00%
2021/09/24	0	0.00	2	72.60	72.40	-2	9,693	-0.02%
2021/09/23	0.1	69.50	0	0.00	69.60	0.1	9,649	0.00%
2021/09/22	4.1	69.81	0	0.00	69.80	4.1	9,632	0.04%
2021/09/17	1	70.50	5	70.50	71.80	-4	9,625	-0.04%
2021/09/16	4.2	71.24	2	72.10	71.10	2.2	9,620	0.02%
2021/09/15	2	72.30	1	74.00	71.80	1	9,620	0.01%
2021/09/14	0	0.00	11	73.20	73.80	-11	9,572	-0.11%
2021/09/13	1	73.50	4	73.63	73.10	-3	9,618	-0.03%
2021/09/10	0	0.00	3	73.47	73.80	-3	9,745	-0.03%
2021/09/09	1	72.49	1	72.70	72.80	0	9,923	0.00%
2021/09/08	3	72.63	12	72.58	72.00	-9	10,010	-0.09%
2021/09/07	6	74.37	12	74.31	74.30	-6	9,933	-0.06%
2021/09/06	13	74.88	5	75.62	74.20	8	9,903	0.08%
2021/09/03	6	76.30	3	76.80	76.60	3	9,837	0.03%
2021/09/02	1	77.10	4	77.83	76.80	-3	9,771	-0.03%
2021/09/01	2	77.40	6.2	77.22	78.30	-4.2	9,711	-0.04%
2021/08/31	8	77.38	7	77.53	77.30	1	9,659	0.01%
2021/08/30	0	0.00	5	76.50	76.30	-5	9,577	-0.05%
2021/08/27	1.2	75.30	4	76.08	76.10	-2.8	9,578	-0.03%
2021/08/26	12	75.33	5	76.28	75.20	7	9,574	0.07%
2021/08/25	7	75.79	31	75.88	76.50	-24	9,540	-0.25%
2021/08/24	17	74.40	2	74.70	73.90	15	9,429	0.16%
2021/08/23	7	74.91	2	75.00	75.70	5	9,357	0.05%
2021/08/20	5	73.68	23.2	74.01	73.30	-18.2	9,330	-0.19%
2021/08/19	14	76.98	18	76.93	74.90	-4	9,186	-0.04%
2021/08/18	21	80.82	3	80.90	81.20	18	8,892	0.20%
2021/08/17	32.2	84.36	25.6	84.18	84.00	6.5	8,497	0.08%
2021/08/16	40	82.69	34	82.52	83.90	6	8,034	0.07%
2021/08/13	18	81.07	70	82.52	81.40	-52	7,646	-0.68%
2021/08/10	3	76.00	0	0.00	74.90	3	7,179	0.04%
2021/08/09	3	79.47	3	78.37	77.40	0	7,331	0.00%
2021/08/06	7.5	81.03	4	81.48	80.80	3.5	7,261	0.05%
2021/08/05	6	85.27	3	84.43	84.00	3	7,248	0.04%
2021/08/04	7	84.17	8	83.99	84.40	-1	7,301	-0.01%
2021/08/03	2	84.85	3.3	83.71	83.50	-1.3	7,288	-0.02%
2021/08/02	0	0.00	5	83.50	84.30	-5	7,256	-0.07%
2021/07/30	12.4	83.37	5	84.80	82.00	7.4	7,091	0.10%
2021/07/29	11	82.53	18	82.36	83.80	-7	6,713	-0.10%
2021/07/28	4	78.90	5.1	79.99	79.40	-1.1	6,486	-0.02%
2021/07/27	7.1	82.55	6	83.35	81.70	1.1	6,537	0.02%
2021/07/26	3	81.73	9	81.91	82.30	-6	6,339	-0.09%
2021/07/23	25	81.26	17	81.06	80.20	8	6,147	0.13%
2021/07/22	8	75.28	4	74.93	75.20	4	5,639	0.07%
2021/07/21	0	0.00	8	71.43	71.20	-8	5,646	-0.14%
2021/07/20	4	73.05	4	73.85	72.10	0	5,685	0.00%
2021/07/19	0	0.00	9	75.08	74.80	-9	5,711	-0.16%
2021/07/12	0	0.00	2.5	78.28	78.30	-2.5	6,607	-0.04%
2021/07/08	0	77.20	0	0.00	77.10	0	6,723	0.00%
2021/07/07	2	77.30	5	77.50	77.00	-3	6,822	-0.04%
2021/07/06	3	78.20	0	0.00	78.00	3	6,965	0.04%
2021/07/05	0	78.20	0.3	78.20	79.10	-0.3	7,200	0.00%
2021/07/02	0	0.00	1	78.20	77.80	-1	7,272	-0.01%
2021/07/01	0.1	77.90	0	0.00	76.70	0.1	7,342	0.00%
2021/06/29	2	77.50	9	77.50	77.50	-7	7,484	-0.09%
2021/06/28	2	78.50	0	0.00	78.20	2	7,517	0.03%
2021/06/25	2	79.30	2	80.65	79.60	0	7,529	0.00%
2021/06/24	0	79.60	0	0.00	79.70	0	7,529	0.00%
2021/06/22	1	79.10	0	0.00	79.40	1	7,527	0.01%
2021/06/21	1	79.50	6	80.38	79.70	-5	7,593	-0.07%
2021/06/18	6	81.10	3	80.70	78.20	3	7,613	0.04%
2021/06/17	6	78.82	8	78.99	80.00	-2	7,505	-0.03%
2021/06/15	0	0.00	1	76.98	77.50	-1	7,667	-0.01%
2021/06/11	0.1	75.50	0	0.00	76.30	0.1	7,731	0.00%
2021/06/09	0.1	75.20	0	0.00	74.60	0.1	7,867	0.00%
2021/06/07	0	0.00	1	76.90	77.00	-1	7,884	-0.01%
2021/06/03	1	77.00	0	0.00	76.50	1	7,972	0.01%
2021/06/02	4	76.43	0	0.00	76.30	4	8,151	0.05%
2021/06/01	0.1	76.50	23	76.10	75.90	-22.9	8,275	-0.28%
2021/05/27	15	72.60	3	72.60	73.10	12	9,086	0.13%
2021/05/26	9	72.91	1	72.00	73.10	8	9,156	0.09%
2021/05/25	0.1	71.20	0	0.00	70.80	0.1	9,256	0.00%
2021/05/24	1	69.80	3	69.77	70.90	-2	9,310	-0.02%
2021/05/21	1	69.00	2	70.35	69.30	-1	9,384	-0.01%
2021/05/20	2	68.45	3	69.13	69.10	-1	9,449	-0.01%
2021/05/19	0.5	67.01	0	0.00	66.80	0.5	9,421	0.01%
2021/05/18	1	67.40	1	67.60	68.20	0	9,433	0.00%
2021/05/17	0	0.00	4	65.70	64.80	-4	9,396	-0.04%
2021/05/13	1	61.10	2	61.35	61.80	-1	9,102	-0.01%
2021/05/12	5.1	65.01	35	65.10	64.20	-29.9	9,007	-0.33%
2021/05/11	1	72.60	10	71.34	71.20	-9	8,858	-0.10%
2021/05/10	1	74.00	4	74.88	76.30	-3	8,857	-0.03%
2021/05/07	4	74.68	0	0.00	74.90	4	8,907	0.04%
2021/05/06	0	0.00	2	73.10	72.90	-2	9,028	-0.02%
2021/05/05	3	73.53	0	0.00	72.00	3	9,040	0.03%
2021/05/04	0.1	73.82	1.5	74.97	73.00	-1.4	9,100	-0.02%
2021/05/03	1	77.60	0	0.00	77.90	1	9,052	0.01%
2021/04/29	1.5	80.83	13	81.00	80.80	-11.5	9,174	-0.13%
2021/04/28	2	81.35	2	81.20	81.30	0	9,278	0.00%
2021/04/26	2	82.20	6	82.57	82.10	-4	9,888	-0.04%
2021/04/23	1.5	83.40	2	83.45	82.70	-0.5	9,983	-0.01%
2021/04/22	10	84.10	6.6	83.52	82.30	3.5	10,015	0.03%
2021/04/21	2.5	84.24	6	83.75	83.40	-3.5	9,934	-0.04%
2021/04/20	8	86.55	5.3	85.90	86.00	2.7	9,803	0.03%
2021/04/19	2	83.95	4	82.90	84.00	-2	9,789	-0.02%
2021/04/16	1	82.40	0	0.00	81.90	1	9,788	0.01%
2021/04/14	1	81.50	3	80.27	81.20	-2	10,053	-0.02%
2021/04/13	1.1	81.76	2	82.20	81.60	-0.9	10,045	-0.01%
2021/04/12	11	82.65	0	0.00	82.30	11	10,087	0.11%
2021/04/09	2	84.45	4	84.50	83.60	-2	10,053	-0.02%
2021/04/08	0	83.20	1.5	83.17	82.90	-1.5	9,934	-0.01%
2021/04/07	0	0.00	5	82.20	82.70	-5	9,982	-0.05%
2021/04/06	11	82.95	0	0.00	82.90	11	10,037	0.11%
2021/04/01	4	82.05	1	82.10	81.70	3	10,090	0.03%
2021/03/31	1	82.10	0	0.00	82.10	1	10,134	0.01%
2021/03/30	4.1	83.25	1.5	83.43	83.00	2.6	10,210	0.03%
2021/03/29	1	83.90	3	84.13	83.50	-2	10,311	-0.02%
2021/03/26	0	83.60	0	0.00	84.30	0	10,426	0.00%
2021/03/24	3	82.97	0	0.00	83.10	3	10,717	0.03%
2021/03/23	24	85.09	24	84.86	84.10	0	10,757	0.00%
2021/03/19	2	83.80	0	0.00	83.70	2	10,853	0.02%
2021/03/18	0	0.00	5	85.30	85.70	-5	10,791	-0.05%
2021/03/17	1	85.10	1	85.60	84.80	0	10,871	0.00%
2021/03/16	1	84.30	0	0.00	85.00	1	10,968	0.01%
2021/03/15	0	85.10	2	84.10	84.70	-2	11,109	-0.02%
2021/03/12	4.1	83.70	0.2	83.70	83.70	3.9	11,217	0.03%
2021/03/11	2	83.20	0	0.00	83.80	2	11,408	0.02%
2021/03/10	1	82.50	1	82.90	82.50	0	11,617	0.00%
2021/03/09	3	82.60	4	81.30	82.30	-1	11,808	-0.01%
2021/03/08	9.1	85.83	15.2	85.16	83.10	-6.1	11,923	-0.05%
2021/03/05	5	86.50	5	86.70	86.00	0	11,813	0.00%
2021/03/04	12.2	88.43	4	88.50	88.00	8.2	11,800	0.07%
2021/03/03	43.1	87.66	21.1	87.56	86.90	22	11,497	0.19%
2021/03/02	6	85.82	5	86.32	84.70	1	10,728	0.01%
2021/02/25	6	85.83	6	86.20	86.10	0	10,882	0.00%
2021/02/24	4.1	86.16	8	85.94	85.50	-3.9	10,861	-0.04%
2021/02/23	1	85.50	0	0.00	85.50	1	10,941	0.01%
2021/02/22	2.6	85.11	0	0.00	85.20	2.6	11,050	0.02%
2021/02/19	1	84.00	0	0.00	84.00	1	11,093	0.01%
2021/02/18	1.1	84.87	1	84.10	83.80	0.1	11,244	0.00%
2021/02/17	3	82.08	8	83.71	84.20	-5	11,427	-0.04%
2021/02/05	2.1	80.50	1	81.10	80.60	1.1	11,468	0.01%
2021/02/01	1	80.50	4	81.20	80.80	-3	12,892	-0.02%
2021/01/29	10	83.10	1	82.90	82.50	9	13,188	0.07%
2021/01/28	9.5	82.83	6	82.62	83.10	3.5	13,491	0.03%
2021/01/27	0	83.50	0	0.00	84.90	0	13,657	0.00%
2021/01/26	4	84.88	2.5	84.30	83.80	1.5	14,290	0.01%
2021/01/25	4	86.10	2	87.60	86.20	2	14,724	0.01%
2021/01/22	4	87.18	6	87.38	88.30	-2	15,040	-0.01%
2021/01/21	4.4	86.34	0	0.00	85.20	4.4	14,644	0.03%
2021/01/20	28	86.09	9.5	86.26	85.00	18.5	14,981	0.12%
2021/01/18	0.1	82.00	25	81.89	82.30	-24.9	12,257	-0.20%
2021/01/15	3	80.97	6	81.22	79.90	-3	12,353	-0.02%
2021/01/14	8.5	81.34	6	81.30	82.30	2.5	13,122	0.02%
2021/01/13	24	80.25	6	80.35	80.50	18	14,496	0.12%
2021/01/12	5.6	79.15	2	78.55	77.40	3.6	15,443	0.02%
2021/01/11	4	83.70	1	82.60	82.80	3	13,101	0.02%
2021/01/08	3.5	84.83	13.6	84.47	84.50	-10.1	15,124	-0.07%