富采 (3714)-群益金鼎-台中券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.00
漲跌
▲0.20
漲幅
+0.47%
成交量
1,933張
產業
上市光電類股
581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-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	43.15	0	0.00	43.00	1	2,494	0.04%
2024/05/13	0.1	42.85	1	42.75	42.85	-0.9	2,509	-0.04%
2024/05/09	0	43.35	1	43.40	43.45	-1	2,468	-0.04%
2024/05/08	0	43.00	0	0.00	43.65	0	2,458	0.00%
2024/05/07	2	43.15	0	0.00	43.45	2	2,434	0.08%
2024/05/06	1	43.40	0	43.45	43.30	1	2,390	0.04%
2024/05/03	1.1	43.22	0	42.50	42.60	1.1	2,330	0.05%
2024/05/02	1	43.10	3	43.00	43.20	-2	2,301	-0.09%
2024/04/30	0	0.00	2	42.50	42.85	-2	2,285	-0.09%
2024/04/29	3	42.42	4	42.36	42.90	-1	2,278	-0.04%
2024/04/26	1	41.90	2	41.90	41.15	-1	2,234	-0.04%
2024/04/24	1	39.90	0	0.00	40.30	1	2,143	0.05%
2024/04/19	1.1	39.16	0	0.00	38.55	1.1	2,174	0.05%
2024/04/17	0.1	39.05	0	0.00	39.40	0.1	2,144	0.00%
2024/04/16	1	39.80	0	0.00	38.85	1	2,150	0.05%
2024/04/15	0.1	40.40	1	40.00	40.20	-1	2,150	-0.04%
2024/04/12	2	39.95	0	0.00	40.10	2	2,277	0.09%
2024/04/11	1.1	40.12	8.4	40.21	40.60	-7.3	2,264	-0.32%
2024/04/10	1	39.85	1	39.80	39.90	0	2,195	0.00%
2024/04/09	0.1	39.50	0.3	39.50	39.05	-0.2	2,189	-0.01%
2024/04/08	0.1	38.85	0	0.00	38.55	0.1	2,167	0.00%
2024/04/03	1.1	38.71	0	0.00	38.60	1.1	2,164	0.05%
2024/04/01	2	39.40	0	0.00	39.50	2	2,199	0.09%
2024/03/29	3.3	38.53	5	38.20	38.30	-1.7	2,202	-0.08%
2024/03/28	0	38.85	0	0.00	38.65	0	2,226	0.00%
2024/03/27	0	38.75	0	0.00	39.00	0	2,225	0.00%
2024/03/26	5.8	39.12	1	39.50	38.60	4.8	2,198	0.22%
2024/03/25	0	0.00	0.1	39.95	39.80	-0.1	2,143	0.00%
2024/03/22	0.2	40.15	0	0.00	40.05	0.2	2,130	0.01%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/20	0	0.00	0.3	40.00	39.90	-0.3	2,123	-0.01%
2024/03/19	0	40.20	0	0.00	39.90	0	2,111	0.00%
2024/03/18	1	40.05	0	0.00	40.00	1	2,096	0.05%
2024/03/14	1	39.95	2	39.95	39.90	-1	2,045	-0.05%
2024/03/13	1	40.10	5	40.20	40.20	-4	2,022	-0.20%
2024/03/12	0.1	41.05	1	40.90	41.00	-0.9	2,006	-0.05%
2024/03/08	0	0.00	1	40.35	40.15	-1	1,979	-0.05%
2024/03/07	2.1	41.22	0.6	41.36	40.95	1.5	1,919	0.08%
2024/03/06	1.1	41.99	3	41.73	41.95	-1.9	1,868	-0.10%
2024/03/05	1	41.85	1	41.30	42.35	0	1,845	0.00%
2024/03/04	0	41.70	0	0.00	41.50	0	1,815	0.00%
2024/03/01	1	42.01	0	0.00	42.00	1	1,773	0.06%
2024/02/29	2	42.70	0	0.00	42.90	2	1,732	0.12%
2024/02/27	0.6	43.35	2	42.90	43.00	-1.4	1,707	-0.08%
2024/02/26	0.2	43.75	1.2	43.51	43.45	-1	1,700	-0.06%
2024/02/22	0	0.00	1	45.00	44.95	-1	1,673	-0.06%
2024/02/21	0.1	44.90	0	0.00	44.65	0.1	1,669	0.01%
2024/02/20	1.1	44.76	0	0.00	44.75	1.1	1,667	0.06%
2024/02/16	1	43.70	1	43.75	43.70	0	1,655	0.00%
2024/02/05	0	42.10	2	41.98	41.95	-2	1,596	-0.12%
2024/01/31	0	0.00	1	42.45	42.05	-1	1,576	-0.06%
2024/01/30	1	42.02	0	0.00	42.00	1	1,569	0.07%
2024/01/29	0	42.80	0	0.00	42.60	0	1,565	0.00%
2024/01/26	1	43.35	0	0.00	42.95	1	1,570	0.07%
2024/01/25	0	43.70	1	43.85	43.40	-1	1,583	-0.06%
2024/01/23	0	0.00	4	42.65	42.85	-4	1,631	-0.25%
2024/01/22	2.1	41.85	0	0.00	42.60	2.1	1,614	0.13%
2024/01/19	0	0.00	3	42.85	43.05	-3	1,569	-0.19%
2024/01/18	17	42.87	0	0.00	42.50	17	1,564	1.09%
2024/01/16	1.1	43.50	2	43.45	43.65	-0.9	1,514	-0.06%
2024/01/12	0	44.90	0	0.00	44.35	0	1,491	0.00%
2024/01/09	1	46.15	1	45.30	45.25	0	1,551	0.00%
2024/01/08	2	48.13	8	47.25	46.60	-6	1,523	-0.39%
2024/01/05	0	0.00	5	45.46	45.60	-5	1,389	-0.36%
2024/01/03	2.1	45.30	0	0.00	45.05	2.1	1,395	0.15%
2024/01/02	1	46.35	0	0.00	46.35	1	1,371	0.07%
2023/12/29	0	0.00	2	46.35	46.30	-2	1,373	-0.15%
2023/12/28	2.2	46.10	2	46.00	46.15	0.2	1,391	0.01%
2023/12/27	2	46.20	0	0.00	46.25	2	1,379	0.15%
2023/12/26	0	0.00	2	45.60	46.10	-2	1,356	-0.15%
2023/12/25	5	45.71	2	45.63	45.60	3	1,334	0.22%
2023/12/22	0	0.00	1	44.20	44.00	-1	1,290	-0.08%
2023/12/21	2	43.35	3	43.32	43.40	-1	1,285	-0.08%
2023/12/19	9.1	43.72	4	43.55	43.40	5.1	1,278	0.40%
2023/12/18	2	45.20	0	0.00	44.65	2	1,273	0.16%
2023/12/15	0.1	45.60	0	0.00	45.35	0.1	1,268	0.01%
2023/12/14	0	0.00	3	45.00	45.20	-3	1,257	-0.24%
2023/12/13	0	0.00	11	44.69	44.70	-11	1,247	-0.88%
2023/12/12	4	44.10	0	0.00	44.25	4	1,256	0.32%
2023/12/11	7	44.67	0	0.00	44.20	7	1,270	0.55%
2023/12/08	2	44.95	0	0.00	44.60	2	1,272	0.16%
2023/12/07	0	44.45	2	44.80	44.25	-2	1,277	-0.15%
2023/12/05	1	45.30	1	45.25	45.15	0	1,270	0.00%
2023/12/04	0	0.00	0.1	45.85	45.60	-0.1	1,269	-0.01%
2023/12/01	1	45.56	0	0.00	45.50	1	1,285	0.08%
2023/11/29	1	45.75	0	0.00	45.85	1	1,280	0.08%
2023/11/28	1	45.90	0	0.00	45.75	1	1,292	0.08%
2023/11/27	0.1	45.10	0	0.00	44.90	0.1	1,281	0.01%
2023/11/23	1	45.55	1	45.35	45.35	0	1,285	0.00%
2023/11/22	0	0.00	1	45.00	45.15	-1	1,267	-0.08%
2023/11/15	2	44.35	0	0.00	44.55	2	1,253	0.16%
2023/11/14	0.4	43.00	0	0.00	43.10	0.4	1,213	0.03%
2023/11/13	1	43.00	7	42.99	42.95	-6	1,230	-0.49%
2023/11/10	0.4	43.13	0	0.00	42.65	0.4	1,257	0.03%
2023/11/09	0.1	43.47	0	0.00	43.15	0.1	1,263	0.01%
2023/11/07	0	43.35	0	0.00	43.20	0	1,324	0.00%
2023/11/06	1	43.20	1	43.70	43.65	0	1,361	0.00%
2023/11/03	0	0.00	1	43.45	43.65	-1	1,361	-0.07%
2023/11/02	0	0.00	0.5	42.75	42.85	-0.5	1,400	-0.04%
2023/11/01	6	42.60	6	42.92	42.25	0	1,415	0.00%
2023/10/31	1	41.21	4	42.20	41.20	-3	1,403	-0.21%
2023/10/26	1	41.80	0	0.00	41.70	1	1,598	0.06%
2023/10/25	1	42.70	0	0.00	42.50	1	1,602	0.06%
2023/10/24	1	41.70	1	42.10	42.10	0	1,619	0.00%
2023/10/20	2	41.70	2	41.98	41.90	0	1,639	0.00%
2023/10/19	0.2	42.69	0	0.00	42.35	0.2	1,649	0.01%
2023/10/18	3	42.62	0	0.00	43.40	3	1,650	0.18%
2023/10/17	1	43.05	0	0.00	42.95	1	1,591	0.06%
2023/10/16	3	43.05	0	0.00	43.00	3	1,599	0.19%
2023/10/13	1	43.30	0	0.00	43.45	1	1,616	0.06%
2023/10/11	0	0.00	2.1	43.93	43.65	-2.1	1,645	-0.13%
2023/10/06	1	43.65	1	43.75	43.70	0	1,664	0.00%
2023/10/05	3	43.75	1	43.65	43.90	2	1,682	0.12%
2023/10/04	0.1	42.98	0	0.00	42.85	0.1	1,694	0.00%
2023/10/03	1.2	44.27	0	0.00	43.85	1.2	1,690	0.07%
2023/10/02	1	44.15	0.2	44.15	44.15	0.8	1,720	0.05%
2023/09/28	1	44.25	1	43.95	43.90	0	1,759	0.00%
2023/09/26	0.1	44.51	0	0.00	44.40	0.1	1,788	0.01%
2023/09/21	0.1	44.90	0	0.00	44.60	0.1	1,810	0.00%
2023/09/20	0	0.00	1	46.05	45.70	-1	1,807	-0.06%
2023/09/19	0	46.00	0	0.00	45.80	0	1,845	0.00%
2023/09/15	3	46.48	0	0.00	46.40	3	1,901	0.16%
2023/09/14	0.3	46.35	0	0.00	46.70	0.3	1,927	0.02%
2023/09/12	5	46.04	2	46.30	46.10	3	2,056	0.15%
2023/09/11	0	0.00	2	45.70	45.30	-2	2,084	-0.10%
2023/09/08	1	45.70	0	0.00	45.45	1	2,196	0.05%
2023/09/07	1	46.00	6	45.84	45.80	-5	2,241	-0.22%
2023/09/06	2	46.53	1	46.35	46.30	1	2,261	0.04%
2023/09/04	8	45.79	1	45.90	45.95	7	2,294	0.31%
2023/09/01	4	46.85	1	46.70	46.70	3	2,337	0.13%
2023/08/31	1	45.80	0	0.00	45.45	1	2,350	0.04%
2023/08/29	1	44.90	0	0.00	45.20	1	2,427	0.04%
2023/08/28	1	44.85	0	0.00	44.60	1	2,465	0.04%
2023/08/24	0	0.00	1	45.30	45.00	-1	2,643	-0.04%
2023/08/23	2.1	44.75	2	44.80	44.75	0.1	2,660	0.00%
2023/08/22	3	44.53	2	44.45	44.40	1	2,670	0.04%
2023/08/21	5	44.92	4	44.84	44.65	1	2,670	0.04%
2023/08/18	5	45.29	0	0.00	45.00	5	2,675	0.19%
2023/08/17	3	44.97	1	44.95	45.30	2	2,681	0.07%
2023/08/16	1	44.65	2	44.80	44.70	-1	2,684	-0.04%
2023/08/15	1	45.25	0	0.00	45.20	1	2,670	0.04%
2023/08/14	2.1	45.83	2	45.23	45.25	0.1	2,674	0.00%
2023/08/11	6	46.72	1	46.60	46.60	5	2,659	0.19%
2023/08/10	2	47.18	0	0.00	46.85	2	2,652	0.08%
2023/08/09	0	0.00	2	48.15	48.00	-2	2,636	-0.08%
2023/08/08	5	48.38	10	48.41	48.10	-5	2,635	-0.19%
2023/08/07	2.1	49.02	43	48.87	49.20	-40.9	2,614	-1.56%
2023/08/04	3.1	50.21	3	49.78	49.80	0.1	2,602	0.00%
2023/08/02	14.1	50.60	2	51.00	50.80	12.1	2,582	0.47%
2023/08/01	9.3	52.22	22.3	52.23	51.60	-13	2,620	-0.50%
2023/07/31	31	50.09	2	50.03	49.45	29	2,515	1.15%
2023/07/28	12.2	49.64	2	49.60	49.55	10.2	2,500	0.41%
2023/07/26	2	49.24	1	49.25	48.80	1	2,499	0.04%
2023/07/25	1	48.55	1	48.55	48.50	0	2,515	0.00%
2023/07/24	2	48.73	1	48.75	48.45	1	2,521	0.04%
2023/07/21	1.1	49.60	0	0.00	49.15	1.1	2,528	0.04%
2023/07/20	1.1	50.09	2	50.30	49.95	-0.9	2,587	-0.04%
2023/07/19	5.1	49.79	0	0.00	49.10	5.1	2,594	0.20%
2023/07/18	1	50.10	2	49.85	49.50	-1	2,641	-0.04%
2023/07/17	0	0.00	12	49.78	50.50	-12	2,696	-0.44%
2023/07/14	5	49.02	0.5	49.10	48.90	4.5	2,714	0.17%
2023/07/13	2	49.00	0	0.00	48.80	2	2,804	0.07%
2023/07/12	2	49.37	2	49.15	49.05	0	2,810	0.00%
2023/07/11	4	49.49	4	49.70	49.40	0	2,870	0.00%
2023/07/10	5	49.26	0	0.00	49.00	5	2,904	0.17%
2023/07/07	2.2	49.61	1	49.45	49.45	1.2	2,932	0.04%
2023/07/06	0.3	50.90	0	0.00	50.30	0.3	2,992	0.01%
2023/07/05	2	51.75	0	0.00	51.10	2	2,980	0.07%
2023/07/03	6.1	51.88	1	51.70	51.60	5.1	3,013	0.17%
2023/06/30	1	51.60	0	0.00	52.00	1	3,065	0.03%
2023/06/28	0	51.20	0	0.00	51.20	0	3,222	0.00%
2023/06/27	3	52.13	1.1	51.55	51.50	1.9	3,327	0.06%
2023/06/26	0	0.00	6	53.42	53.10	-6	3,678	-0.16%
2023/06/21	7	53.71	1	53.00	53.10	6	4,167	0.14%
2023/06/20	6	53.23	5	52.76	53.10	1	4,202	0.02%
2023/06/19	33	53.45	30	54.00	53.80	3	4,263	0.07%
2023/06/16	1	51.70	1	52.00	52.20	0	4,183	0.00%
2023/06/15	1	51.80	16	51.99	51.70	-15	4,154	-0.36%
2023/06/14	10	53.15	5	52.64	52.40	5	4,132	0.12%
2023/06/12	1	51.80	2	52.40	51.90	-1	4,001	-0.02%
2023/06/09	1	52.30	1.4	52.57	52.50	-0.4	3,996	-0.01%
2023/06/08	0	0.00	1	52.60	52.40	-1	3,997	-0.03%
2023/06/07	0	0.00	5	52.90	53.00	-5	4,021	-0.12%
2023/06/06	0	0.00	1	52.80	52.70	-1	4,001	-0.02%
2023/06/05	2.1	52.95	0.4	52.80	52.60	1.6	4,025	0.04%
2023/06/02	0	0.00	3	51.60	51.40	-3	4,000	-0.07%
2023/06/01	6	51.72	0	0.00	51.60	6	4,083	0.15%
2023/05/31	1.3	51.16	5	51.30	51.20	-3.7	4,171	-0.09%
2023/05/30	5.1	52.09	11	51.26	51.70	-5.9	4,221	-0.14%
2023/05/29	0	0.00	1	50.00	49.90	-1	4,183	-0.02%
2023/05/26	4.1	49.52	0	0.00	49.30	4.1	4,208	0.10%
2023/05/25	0	49.60	1	49.75	49.80	-1	4,252	-0.02%
2023/05/24	0	49.50	0.1	49.80	49.70	-0.1	4,264	0.00%
2023/05/23	0	0.00	2	49.65	49.55	-2	4,253	-0.05%
2023/05/19	2	48.55	3	48.70	48.60	-1	4,270	-0.02%
2023/05/18	0	48.45	0	0.00	48.45	0	4,275	0.00%
2023/05/17	0	0.00	5	48.30	48.35	-5	4,271	-0.12%
2023/05/16	5	47.70	0	0.00	47.60	5	4,252	0.12%
2023/05/15	3	46.32	1	46.50	46.55	2	4,249	0.05%
2023/05/11	3	46.75	1	47.30	46.65	2	4,283	0.05%
2023/05/10	0	47.55	1	47.75	47.40	-1	4,273	-0.02%
2023/05/09	0	0.00	1	47.90	47.65	-1	4,302	-0.02%
2023/05/08	11	47.83	4	47.68	47.60	7	4,328	0.16%
2023/05/05	8.1	49.15	0	0.00	49.05	8.1	4,276	0.19%
2023/05/04	0	49.45	0	0.00	49.60	0	4,358	0.00%
2023/05/03	1	49.55	0	0.00	49.50	1	4,427	0.02%
2023/04/27	1	49.02	1	49.60	49.35	0	4,492	0.00%
2023/04/26	13	49.22	3	49.03	49.50	10	4,494	0.22%
2023/04/25	3.2	50.72	1	49.70	49.70	2.2	4,496	0.05%
2023/04/24	1	52.00	0	0.00	51.60	1	4,486	0.02%
2023/04/21	3.1	51.47	2	51.25	51.00	1.1	4,586	0.02%
2023/04/20	2	52.65	1	52.30	52.30	1	4,709	0.02%
2023/04/19	1	53.80	1	53.60	53.60	0	4,712	0.00%
2023/04/18	8	54.11	1	54.50	53.90	7	4,725	0.15%
2023/04/17	3	53.67	2	53.75	53.90	1	4,702	0.02%
2023/04/14	1	53.71	0	0.00	53.80	1	4,682	0.02%
2023/04/13	1	53.80	1.2	53.58	53.00	-0.2	4,615	0.00%
2023/04/12	4	53.70	7.1	53.70	53.80	-3.1	4,575	-0.07%
2023/04/11	5	54.12	19	53.09	54.20	-14	4,542	-0.31%
2023/04/10	14	52.06	8	52.26	52.20	6	4,466	0.13%
2023/04/07	6	52.50	5	52.96	52.40	1	4,439	0.02%
2023/04/06	12.2	52.52	9	52.44	52.30	3.2	4,413	0.07%
2023/03/31	2	54.25	0.1	53.63	53.20	1.9	4,374	0.04%
2023/03/30	3	53.43	1.1	53.11	53.10	2	4,330	0.05%
2023/03/29	7	54.84	4	53.30	53.10	3	4,316	0.07%
2023/03/28	3.1	53.01	0	0.00	53.30	3.1	4,231	0.07%
2023/03/27	45	56.16	40.1	54.30	54.00	4.9	4,160	0.12%
2023/03/24	7	54.56	10.1	54.97	55.70	-3.1	3,841	-0.08%
2023/03/23	14	51.04	9.1	51.34	50.70	4.9	3,376	0.14%
2023/03/22	7	50.87	5	50.72	51.00	2	3,377	0.06%
2023/03/21	1	49.15	1	49.75	49.25	0	3,369	0.00%
2023/03/20	0	0.00	0	48.45	48.80	0	3,368	0.00%
2023/03/16	1	47.85	1	47.75	47.75	0	3,406	0.00%
2023/03/15	2.1	48.49	5	48.66	48.00	-3	3,425	-0.09%
2023/03/14	5	48.09	0	0.00	48.15	5	3,446	0.15%
2023/03/13	5.1	48.23	5	48.80	48.85	0.1	3,453	0.00%
2023/03/10	1.1	48.88	0	0.00	48.50	1.1	3,450	0.03%
2023/03/09	2	50.59	2	50.10	50.00	0	3,442	0.00%
2023/03/08	1	51.20	0	0.00	51.10	1	3,450	0.03%
2023/03/07	1	50.20	1	50.30	50.50	0	3,408	0.00%
2023/03/06	2.1	50.10	13	49.78	50.10	-11	3,385	-0.32%
2023/03/02	1.1	46.14	1	46.40	46.45	0.1	3,204	0.00%
2023/03/01	10.1	47.28	1	48.30	47.15	9.1	3,136	0.29%
2023/02/24	0	49.40	0	0.00	49.15	0	3,040	0.00%
2023/02/23	0	0.00	3	50.60	50.10	-3	3,013	-0.10%
2023/02/22	0.5	49.43	0	0.00	49.15	0.5	2,991	0.02%
2023/02/21	3.1	50.30	1	50.20	50.10	2.1	3,012	0.07%
2023/02/20	0	0.00	5	50.40	50.40	-5	3,075	-0.16%
2023/02/17	0	0.00	3	50.00	49.80	-3	3,135	-0.10%
2023/02/16	0	0.00	0.2	49.40	49.40	-0.2	3,203	-0.01%
2023/02/15	0.1	48.76	0	0.00	48.35	0.1	3,309	0.00%
2023/02/14	1	48.75	0	0.00	48.70	1	3,360	0.03%
2023/02/13	0	48.60	0	0.00	48.60	0	3,486	0.00%
2023/02/10	7.1	48.87	4	48.78	48.60	3.1	3,575	0.09%
2023/02/09	1.2	49.70	0	0.00	49.50	1.2	3,584	0.03%
2023/02/08	0	50.30	0.3	50.30	50.30	-0.3	3,610	-0.01%
2023/02/06	5.1	50.00	0	0.00	50.20	5.1	3,620	0.14%
2023/02/03	1	50.80	0	0.00	50.50	1	3,572	0.03%
2023/02/02	0	50.90	2	51.40	51.00	-2	3,538	-0.06%
2023/02/01	0.1	51.00	3	50.40	51.20	-3	3,466	-0.09%
2023/01/30	1	49.05	2	49.33	49.15	-1	3,377	-0.03%
2023/01/17	0	0.00	1	48.80	48.75	-1	3,342	-0.03%
2023/01/16	2	48.45	2	48.75	48.75	0	3,342	0.00%
2023/01/13	2	49.70	2	49.25	48.85	0	3,331	0.00%
2023/01/12	7.1	49.59	3	50.13	49.30	4.1	3,357	0.12%
2023/01/11	9	50.49	12	50.45	50.20	-3	3,330	-0.09%
2023/01/10	13	50.02	9	49.66	50.10	4	3,233	0.12%
2023/01/09	15	47.90	22.3	47.60	48.35	-7.3	3,069	-0.24%
2023/01/06	6.1	46.31	0	0.00	46.25	6.1	3,021	0.20%
2023/01/05	0	0.00	1	48.00	48.05	-1	3,003	-0.03%
2022/12/28	0	0.00	1	46.10	45.60	-1	3,008	-0.03%
2022/12/26	0	46.35	0	0.00	46.40	0	3,021	0.00%
2022/12/22	0	0.00	1	47.05	47.05	-1	3,086	-0.03%
2022/12/19	0.1	48.35	0	0.00	48.45	0.1	3,271	0.00%
2022/12/16	0	48.50	2	48.25	48.70	-2	3,311	-0.06%
2022/12/15	2.1	48.70	0	0.00	48.85	2.1	3,281	0.06%
2022/12/14	3	49.07	2	48.88	49.20	1	3,271	0.03%
2022/12/13	2	47.95	5	48.19	48.25	-3	3,195	-0.09%
2022/12/12	0.1	45.90	0	0.00	46.10	0.1	3,125	0.00%
2022/12/09	3.1	47.27	2	46.65	46.45	1.1	3,163	0.03%
2022/12/06	0.1	47.05	0	0.00	47.10	0.1	3,142	0.00%
2022/12/05	3	48.33	0	0.00	48.25	3	3,117	0.10%
2022/12/02	1	47.70	0	0.00	47.70	1	3,101	0.03%
2022/12/01	2	47.50	1	47.70	47.30	1	3,097	0.03%
2022/11/28	0	0.00	1	45.35	45.70	-1	3,105	-0.03%
2022/11/25	1	46.39	1	45.95	45.95	0	3,133	0.00%
2022/11/24	15	46.15	12	46.49	46.50	3	3,140	0.10%
2022/11/23	1	45.85	15	46.00	46.00	-14	3,177	-0.44%
2022/11/21	0	45.60	0	0.00	45.55	0	3,213	0.00%
2022/11/18	3.1	46.17	1	46.00	45.75	2.1	3,220	0.06%
2022/11/17	5	46.22	2	46.38	46.50	3	3,202	0.09%
2022/11/16	4	46.41	7	46.61	46.50	-3	3,187	-0.09%
2022/11/15	3	45.53	4	46.09	46.20	-1	3,176	-0.03%
2022/11/14	6	45.98	2	46.35	46.00	4	3,231	0.12%
2022/11/11	18	45.13	7	44.91	44.95	11	3,195	0.34%
2022/11/10	1	44.75	1	44.35	44.45	0	3,173	0.00%
2022/11/09	7.1	43.95	7.2	44.08	44.25	-0.1	3,162	0.00%
2022/11/08	0.1	43.03	8	43.48	42.95	-7.9	3,088	-0.26%
2022/11/07	2	41.05	1	41.55	41.65	1	3,075	0.03%
2022/11/04	12.3	41.37	28	41.08	41.55	-15.7	3,092	-0.51%
2022/11/03	0.1	42.30	2	41.98	42.30	-1.9	3,067	-0.06%
2022/11/02	0	0.00	2	42.43	42.45	-2	3,087	-0.06%
2022/11/01	0	0.00	1	41.30	41.35	-1	3,085	-0.03%
2022/10/28	1	40.80	0	0.00	40.55	1	3,167	0.03%
2022/10/27	0	0.00	2	42.05	42.60	-2	3,166	-0.06%
2022/10/24	0	0.00	1	42.90	42.35	-1	3,269	-0.03%
2022/10/21	5	42.40	0	0.00	42.15	5	3,345	0.15%
2022/10/19	0.5	43.50	0	0.00	43.20	0.5	3,842	0.01%
2022/10/18	15	43.58	0	0.00	43.65	15	3,831	0.39%
2022/10/14	2.5	42.56	6	43.00	43.00	-3.5	3,880	-0.09%
2022/10/13	5.1	41.81	1	40.90	40.55	4.1	3,890	0.11%
2022/10/12	0.1	41.80	0	0.00	42.25	0.1	3,880	0.00%
2022/10/11	0	0.00	0.4	42.15	41.90	-0.4	3,898	-0.01%
2022/10/07	3.1	43.14	4	43.04	43.05	-0.9	3,897	-0.02%
2022/10/06	1	43.75	2	43.53	43.50	-1	3,908	-0.03%
2022/10/05	1	43.55	1	43.90	43.25	0	3,915	0.00%
2022/10/04	0	0.00	5	42.86	43.10	-5	3,920	-0.13%
2022/10/03	4	41.19	3	41.58	41.65	1	3,915	0.03%
2022/09/30	6	41.45	16	40.60	41.45	-10	3,944	-0.25%
2022/09/28	1.3	40.94	0	0.00	40.05	1.3	4,056	0.03%
2022/09/27	1	40.00	2	41.45	41.70	-1	4,059	-0.02%
2022/09/26	5.1	40.50	2	40.90	40.20	3.1	4,066	0.08%
2022/09/23	1.1	44.02	0	0.00	43.90	1.1	4,046	0.03%
2022/09/22	0	45.30	1	44.50	45.45	-1	4,042	-0.02%
2022/09/21	0.1	45.91	0	0.00	45.65	0.1	4,062	0.00%
2022/09/20	1	46.35	1	46.50	46.30	0	4,082	0.00%
2022/09/19	1.1	46.45	1	46.30	46.25	0.1	4,136	0.00%
2022/09/16	1.1	47.21	4	47.16	46.85	-3	4,217	-0.07%
2022/09/15	1	47.90	1	48.20	47.80	0	4,268	0.00%
2022/09/14	2	48.08	0	0.00	48.15	2	4,373	0.05%
2022/09/13	1	49.65	0	0.00	48.75	1	4,449	0.02%
2022/09/08	2	48.23	1	48.75	48.85	1	4,719	0.02%
2022/09/06	0.1	49.04	0	0.00	48.50	0.1	4,851	0.00%
2022/09/05	5	50.00	1	50.30	50.10	4	4,850	0.08%
2022/09/02	2	51.79	1	50.80	50.80	1	4,900	0.02%
2022/09/01	0	51.50	5	52.20	51.60	-5	4,929	-0.10%
2022/08/31	2	51.80	0	0.00	51.60	2	4,911	0.04%
2022/08/30	1	50.61	1	51.00	51.40	0	4,966	0.00%
2022/08/29	7	49.97	0	0.00	49.90	7	4,957	0.14%
2022/08/26	0.1	51.60	0	0.00	51.60	0.1	4,968	0.00%
2022/08/25	0	0.00	2.3	51.84	51.80	-2.3	5,039	-0.04%
2022/08/23	0	51.00	4	51.15	50.90	-4	5,206	-0.08%
2022/08/22	1.1	51.61	3	51.83	51.30	-1.9	5,278	-0.04%
2022/08/19	0	0.00	3	52.77	52.70	-3	5,298	-0.06%
2022/08/18	8.1	51.55	6	51.77	51.30	2.1	5,309	0.04%
2022/08/17	1	52.00	8.3	52.28	52.30	-7.3	5,316	-0.14%
2022/08/16	3	51.33	1	51.50	51.40	2	5,307	0.04%
2022/08/15	3	51.00	4	50.90	51.30	-1	5,343	-0.02%
2022/08/12	3.1	49.94	3	50.10	50.40	0.1	5,469	0.00%
2022/08/11	10	48.96	2	48.90	49.10	8	5,628	0.14%
2022/08/10	14	47.23	53	47.30	47.60	-39	5,761	-0.68%
2022/08/09	52	47.08	23	47.35	47.35	29	5,969	0.49%
2022/08/08	30	47.43	14	47.61	47.65	16	6,011	0.27%
2022/08/05	9	47.91	4	48.09	48.35	5	6,018	0.08%
2022/08/04	1	47.35	0	0.00	47.50	1	6,038	0.02%
2022/08/03	2	46.90	0	0.00	46.95	2	6,057	0.03%
2022/08/02	9.1	47.42	7	47.54	47.50	2.1	6,116	0.03%
2022/08/01	1	49.30	0	0.00	49.45	1	6,186	0.02%
2022/07/29	2	49.55	1	49.70	49.45	1	6,219	0.02%
2022/07/28	2.1	48.95	3	49.57	48.70	-1	6,266	-0.02%
2022/07/27	5	49.42	1	51.30	49.65	4	6,253	0.06%
2022/07/26	30	52.86	26	53.38	51.60	4	6,171	0.06%
2022/07/25	0	0.00	3	50.77	51.60	-3	5,855	-0.05%
2022/07/21	2	51.20	1	51.40	51.70	1	6,093	0.02%
2022/07/20	0	0.00	1	51.10	50.60	-1	6,118	-0.02%
2022/07/19	2	50.50	1	50.70	50.50	1	6,239	0.02%
2022/07/18	6	49.50	1	50.40	50.40	5	6,351	0.08%
2022/07/15	3	49.20	0	0.00	49.30	3	6,377	0.05%
2022/07/14	3	48.40	0	0.00	48.55	3	6,424	0.05%
2022/07/13	0	0.00	3	47.50	47.35	-3	6,440	-0.05%
2022/07/12	4.1	46.83	1	46.20	46.10	3.1	6,520	0.05%
2022/07/11	0	0.00	2	48.60	48.55	-2	6,623	-0.03%
2022/07/08	4	48.55	4	48.51	48.50	0	6,674	0.00%
2022/07/07	2	46.90	2	46.60	47.85	0	6,678	0.00%
2022/07/06	9.2	46.81	3	47.12	45.65	6.2	6,726	0.09%
2022/07/05	2	48.63	1	48.15	48.60	1	6,922	0.01%
2022/07/04	2	48.00	2	48.40	47.75	0	6,924	0.00%
2022/07/01	6.1	49.10	2	49.60	47.55	4.1	6,997	0.06%
2022/06/30	7	51.10	2	50.65	50.70	5	6,946	0.07%
2022/06/29	3	52.43	4	52.75	52.60	-1	6,934	-0.01%
2022/06/28	1	52.50	1	52.30	52.40	0	6,962	0.00%
2022/06/27	1	51.90	0	0.00	52.10	1	7,128	0.01%
2022/06/24	15	52.03	19	51.62	51.00	-4	7,542	-0.05%
2022/06/23	3	49.60	3	50.02	49.45	0	7,530	0.00%
2022/06/22	7	50.02	7	50.99	49.70	0	7,538	0.00%
2022/06/21	2	50.25	3	50.97	52.00	-1	7,515	-0.01%
2022/06/20	2.1	51.43	3	50.77	49.30	-0.9	7,558	-0.01%
2022/06/17	3.2	52.31	0	0.00	52.10	3.2	7,487	0.04%
2022/06/16	1	55.30	1	54.30	53.90	0	7,518	0.00%
2022/06/15	2	56.50	0	0.00	56.50	2	7,647	0.03%
2022/06/14	1	56.60	3	57.10	57.40	-2	7,829	-0.03%
2022/06/13	4	57.83	2	58.10	57.50	2	7,996	0.03%
2022/06/10	7.2	59.63	2	59.65	59.60	5.2	8,249	0.06%
2022/06/09	2	60.50	1	60.60	60.70	1	8,367	0.01%
2022/06/08	4.2	61.11	6	60.65	60.40	-1.8	8,512	-0.02%
2022/06/07	3	61.70	2	61.85	61.90	1	8,811	0.01%
2022/06/06	6.1	62.33	3	62.50	62.60	3.1	9,027	0.03%
2022/06/02	14.2	62.73	4	62.68	62.30	10.2	9,578	0.11%
2022/06/01	5	62.96	1	63.00	62.90	4	10,022	0.04%
2022/05/31	3	63.60	2.2	64.02	63.50	0.8	10,685	0.01%
2022/05/30	11.2	63.79	3.2	64.03	64.10	8	10,894	0.07%
2022/05/27	3.4	63.25	2	63.40	63.00	1.4	11,305	0.01%
2022/05/26	1	62.60	2	62.90	62.50	-1	11,909	-0.01%
2022/05/25	1.1	62.76	3	62.60	62.60	-2	13,324	-0.01%
2022/05/24	1	61.69	2.2	61.83	61.40	-1.2	13,840	-0.01%
2022/05/23	4	63.00	3	63.20	62.50	1	14,306	0.01%
2022/05/20	10	62.79	5	63.28	63.00	5	15,161	0.03%
2022/05/19	16	62.91	15	63.34	63.80	1	15,365	0.01%
2022/05/18	10	62.06	27	62.50	61.80	-17	15,854	-0.11%
2022/05/17	30	61.64	14	61.76	62.50	16	16,321	0.10%
2022/05/16	0	0.00	1	60.40	59.60	-1	17,397	-0.01%
2022/05/13	0	0.00	6	59.10	59.10	-6	18,237	-0.03%
2022/05/12	0	57.50	1	57.90	57.50	-1	18,911	-0.01%
2022/05/11	5	57.82	2	58.50	58.00	3	19,436	0.02%
2022/05/10	1	58.50	4	57.63	58.90	-3	20,231	-0.01%
2022/05/09	9.4	58.38	0	0.00	57.10	9.4	21,633	0.04%
2022/05/06	2	60.05	2	60.55	60.80	0	22,152	0.00%
2022/05/05	0	0.00	2	60.75	60.60	-2	22,940	-0.01%
2022/05/04	9	60.29	2	59.60	59.60	7	23,710	0.03%
2022/05/03	6	60.55	4	60.28	60.50	2	24,349	0.01%
2022/04/29	2	59.50	0	0.00	58.70	2	25,173	0.01%
2022/04/28	5	58.82	3	58.60	58.90	2	25,896	0.01%
2022/04/27	10.2	57.40	5	57.42	57.90	5.2	27,075	0.02%
2022/04/26	1	60.00	20.1	59.92	59.20	-19.1	28,268	-0.07%
2022/04/25	22.2	59.14	1	59.10	59.10	21.2	29,290	0.07%
2022/04/22	1.1	62.16	3	62.10	62.10	-1.9	30,060	-0.01%
2022/04/20	12	62.15	3	62.40	62.10	9	31,446	0.03%
2022/04/18	0.2	62.85	46	62.42	62.30	-45.8	33,514	-0.14%
2022/04/15	49.2	63.34	2	63.20	62.90	47.2	34,592	0.14%
2022/04/14	1.1	65.13	0	0.00	65.50	1.1	35,611	0.00%
2022/04/13	3	65.47	1	65.20	65.80	2	36,100	0.01%
2022/04/12	3.4	65.10	60	65.69	64.80	-56.6	36,756	-0.15%
2022/04/11	182.5	66.88	175	65.39	65.50	7.5	36,704	0.02%	大買/大賣/
2022/04/08	37.4	68.43	45	68.70	68.60	-7.6	36,499	-0.02%
2022/04/07	73	68.89	122	69.13	68.40	-49	36,448	-0.13%	大賣/
2022/04/06	41.2	70.12	8	70.38	70.40	33.2	36,319	0.09%
2022/04/01	4	70.83	4	70.93	71.20	0	36,277	0.00%
2022/03/31	3	72.43	3	71.77	71.50	0	36,243	0.00%
2022/03/30	7.2	72.89	3	73.03	72.20	4.2	36,175	0.01%
2022/03/29	110	73.86	15	73.64	73.90	95	35,984	0.26%	大買/
2022/03/28	7	69.54	6	69.73	69.80	1	35,529	0.00%
2022/03/25	6.1	71.26	2.1	72.15	70.70	4.1	35,455	0.01%
2022/03/24	4.1	71.24	107	71.22	72.10	-102.9	35,367	-0.29%	大賣/鉅額交易
2022/03/23	74.1	71.84	6	71.90	71.60	68	35,323	0.19%
2022/03/22	35.1	71.69	3	72.13	71.80	32.1	35,238	0.09%
2022/03/21	10.1	72.17	8	72.28	72.30	2.1	35,157	0.01%
2022/03/18	60	70.24	75	71.32	71.80	-15	35,096	-0.04%
2022/03/17	56.1	70.54	72	71.17	71.60	-16	34,960	-0.05%
2022/03/16	19	68.43	1	68.50	68.50	18	34,790	0.05%
2022/03/15	32	68.33	12	69.05	69.40	20	34,637	0.06%
2022/03/14	13.6	71.55	11	71.46	71.20	2.6	34,394	0.01%
2022/03/11	20.4	71.14	29	71.22	71.10	-8.6	34,263	-0.03%
2022/03/10	28	71.19	22	71.31	71.00	6	34,145	0.02%
2022/03/09	6.3	69.56	40	69.98	69.90	-33.7	33,836	-0.10%
2022/03/08	69.2	70.36	28.3	69.90	68.60	40.9	33,819	0.12%
2022/03/07	38.1	71.97	39.6	72.08	71.30	-1.5	33,300	0.00%
2022/03/04	43.4	75.62	66	75.00	74.30	-22.6	32,853	-0.07%
2022/03/03	17	79.25	6	79.04	78.70	11	32,178	0.03%
2022/03/02	40.1	78.26	48	77.98	78.50	-7.9	31,991	-0.02%
2022/03/01	65.8	79.32	41.1	79.46	80.10	24.7	31,546	0.08%
2022/02/25	103.6	82.16	85	80.11	79.00	18.6	30,972	0.06%	大買/
2022/02/24	15.1	86.89	12	87.54	85.80	3.1	29,671	0.01%
2022/02/23	21	89.20	17	89.27	90.30	4	29,280	0.01%
2022/02/22	49.2	88.83	45	88.85	86.90	4.2	28,803	0.01%
2022/02/21	9	89.11	11	88.82	88.40	-2	27,971	-0.01%
2022/02/18	33	89.61	25.5	89.44	90.30	7.5	27,695	0.03%
2022/02/17	51	92.28	64	92.29	92.00	-13	27,061	-0.05%
2022/02/16	68.2	95.27	49.4	95.02	91.80	18.9	26,492	0.07%
2022/02/15	51.3	97.88	68.8	97.45	95.30	-17.5	25,583	-0.07%
2022/02/14	93.5	99.20	73.8	99.34	100.00	19.7	25,125	0.08%
2022/02/11	39.9	101.10	49.5	101.06	100.00	-9.6	24,836	-0.04%
2022/02/10	49.6	102.14	42	102.63	101.00	7.6	24,267	0.03%
2022/02/09	65.5	98.93	101.1	99.80	103.50	-35.6	23,517	-0.15%	大賣/
2022/02/08	71	94.66	104	94.49	94.80	-33	22,098	-0.15%	大賣/
2022/02/07	72	92.62	85	93.10	93.40	-13	21,517	-0.06%
2022/01/26	31.1	89.81	43.5	89.35	90.00	-12.4	20,715	-0.06%
2022/01/25	56	89.30	53	89.33	86.60	3	20,009	0.02%
2022/01/24	75	91.93	65	91.42	90.80	10	19,444	0.05%
2022/01/21	56.4	93.60	30	93.00	91.80	26.4	18,561	0.14%
2022/01/20	70	95.73	73	95.65	96.50	-3	17,831	-0.02%
2022/01/19	117	95.06	114.1	95.09	95.90	3	16,595	0.02%	大買/大賣/
2022/01/18	110	94.07	143.6	93.97	91.60	-33.6	15,243	-0.22%	大買/大賣/
2022/01/17	63.6	91.46	86.3	92.36	94.20	-22.7	14,151	-0.16%
2022/01/14	56.4	88.49	37	88.17	88.00	19.4	13,253	0.15%
2022/01/13	82	91.43	91	90.94	88.60	-9	12,515	-0.07%
2022/01/12	142	94.82	130	94.91	92.70	12	11,747	0.10%	大買/大賣/
2022/01/11	89.9	93.59	82	93.97	92.70	7.9	10,845	0.07%
2022/01/10	112.8	92.76	76.3	93.25	94.20	36.5	9,689	0.38%	大買/
2022/01/07	61.1	88.63	74	88.81	89.10	-12.9	8,554	-0.15%
2022/01/06	32	84.40	70	84.60	85.20	-38	7,408	-0.51%
2022/01/05	57	83.30	74	83.46	84.10	-17	6,874	-0.25%
2022/01/04	3	78.77	1	79.20	79.40	2	6,190	0.03%
2022/01/03	12.1	77.39	2	78.30	79.00	10.1	6,155	0.16%
2021/12/28	2	77.55	0	0.00	76.70	2	6,198	0.03%
2021/12/27	4	77.25	8	77.05	77.50	-4	6,224	-0.06%
2021/12/24	2	76.25	0	0.00	76.20	2	6,253	0.03%
2021/12/23	0	0.00	1	76.50	76.80	-1	6,263	-0.02%
2021/12/22	0	0.00	1	76.00	75.90	-1	6,285	-0.02%
2021/12/20	5	75.80	0	0.00	75.80	5	6,313	0.08%
2021/12/17	8	76.80	6	76.50	76.50	2	6,360	0.03%
2021/12/16	0	0.00	1	77.90	78.10	-1	6,379	-0.02%
2021/12/15	0	76.60	1	77.20	76.90	-1	6,387	-0.02%
2021/12/14	1	76.90	0	0.00	76.80	1	6,431	0.02%
2021/12/13	0	0.00	1	79.30	79.50	-1	6,391	-0.02%
2021/12/10	2	77.40	0	0.00	77.30	2	6,414	0.03%
2021/12/09	1	78.40	5	79.30	78.50	-4	6,350	-0.06%
2021/12/08	3	78.90	0	0.00	78.30	3	6,306	0.05%
2021/12/07	5	80.50	4	80.13	79.30	1	6,251	0.02%
2021/12/06	9	80.71	4	79.95	80.20	5	6,240	0.08%
2021/12/03	5	80.60	25	80.05	79.40	-20	6,300	-0.32%
2021/12/02	33	80.62	47	79.90	79.10	-14	6,285	-0.22%
2021/12/01	6	77.75	6	79.52	79.60	0	6,132	0.00%
2021/11/30	27	78.13	10	78.50	77.40	17	6,133	0.28%
2021/11/29	2	74.50	1	75.80	75.30	1	6,152	0.02%
2021/11/26	4	76.45	56.3	76.26	76.00	-52.3	6,160	-0.85%
2021/11/25	4	78.28	31	78.65	78.00	-27	6,182	-0.44%
2021/11/24	27	78.83	0	0.00	78.70	27	6,157	0.44%
2021/11/23	52	81.96	44.1	81.41	80.20	7.9	6,120	0.13%
2021/11/22	41.2	80.82	21	81.10	80.40	20.2	5,966	0.34%
2021/11/19	2	79.55	2	79.80	79.00	0	5,948	0.00%
2021/11/18	11	79.45	2	79.50	79.10	9	6,018	0.15%
2021/11/17	5	78.70	2.3	78.83	78.70	2.7	6,031	0.04%
2021/11/16	3	78.80	4	77.95	77.30	-1	6,117	-0.02%
2021/11/15	1	78.50	3	77.83	77.50	-2	6,384	-0.03%
2021/11/12	9	78.43	4	78.93	77.00	5	6,765	0.07%
2021/11/11	34	80.34	31	80.99	80.90	3	6,873	0.04%
2021/11/10	7.3	78.35	19.2	79.28	80.90	-11.9	6,888	-0.17%
2021/11/09	0	0.00	2	76.40	75.90	-2	7,171	-0.03%
2021/11/08	3	74.57	3	76.17	76.60	0	7,199	0.00%
2021/11/05	4	76.90	5	77.04	76.90	-1	7,218	-0.01%
2021/11/04	1	77.30	8	77.20	76.50	-7	7,294	-0.10%
2021/11/03	0	0.00	2	76.00	76.10	-2	7,374	-0.03%
2021/11/02	5.2	75.67	1	77.40	74.80	4.2	7,505	0.06%
2021/11/01	1	76.00	5	76.02	76.80	-4	7,560	-0.05%
2021/10/29	0	0.00	3	73.10	73.00	-3	7,549	-0.04%
2021/10/27	1	72.80	3	72.97	72.90	-2	7,781	-0.03%
2021/10/26	4	72.55	0	0.00	71.60	4	8,181	0.05%
2021/10/25	1	72.40	0	0.00	72.80	1	8,451	0.01%
2021/10/22	1	72.40	17	72.86	72.60	-16	8,606	-0.19%
2021/10/21	1	71.20	7	72.80	71.80	-6	8,948	-0.07%
2021/10/19	0	0.00	7.1	72.40	72.50	-7.1	9,722	-0.07%
2021/10/18	0.1	70.50	6	71.58	70.20	-5.9	9,712	-0.06%
2021/10/15	7	70.01	2	70.20	70.40	5	9,721	0.05%
2021/10/14	1	67.50	2	67.50	67.50	-1	9,735	-0.01%
2021/10/12	2	68.15	0	0.00	67.90	2	9,755	0.02%
2021/10/08	0	0.00	6	69.65	69.40	-6	9,755	-0.06%
2021/10/07	1	67.70	4	68.70	69.00	-3	9,784	-0.03%
2021/10/06	9.1	66.73	1	66.30	67.00	8.1	9,789	0.08%
2021/10/05	0	0.00	2	68.50	68.90	-2	9,772	-0.02%
2021/10/04	0	0.00	1	67.20	67.10	-1	9,757	-0.01%
2021/10/01	2.7	68.80	1	68.20	68.10	1.7	9,712	0.02%
2021/09/29	1.1	69.82	1	69.90	70.00	0.1	9,686	0.00%
2021/09/28	1.1	71.68	6	71.40	71.20	-4.9	9,674	-0.05%
2021/09/27	1	72.50	1	72.40	72.30	0	9,687	0.00%
2021/09/24	7	72.50	3	72.20	72.40	4	9,693	0.04%
2021/09/23	4.2	69.61	2	70.40	69.60	2.2	9,649	0.02%
2021/09/22	2	69.65	0	0.00	69.80	2	9,632	0.02%
2021/09/17	8	70.95	6	70.75	71.80	2	9,625	0.02%
2021/09/16	12	71.19	8	71.30	71.10	4	9,620	0.04%
2021/09/15	3	72.57	0	0.00	71.80	3	9,620	0.03%
2021/09/14	1	73.30	0	0.00	73.80	1	9,572	0.01%
2021/09/13	0.2	73.50	0	0.00	73.10	0.2	9,618	0.00%
2021/09/10	0	0.00	1	73.80	73.80	-1	9,745	-0.01%
2021/09/09	2.1	72.13	1	72.80	72.80	1.1	9,923	0.01%
2021/09/08	3.1	72.39	14	72.71	72.00	-10.9	10,010	-0.11%
2021/09/07	2	73.95	3	74.37	74.30	-1	9,933	-0.01%
2021/09/06	3.1	75.03	2	74.40	74.20	1.1	9,903	0.01%
2021/09/03	6.1	76.14	0	0.00	76.60	6.1	9,837	0.06%
2021/09/02	4	77.25	1.3	78.65	76.80	2.7	9,771	0.03%
2021/09/01	3	77.57	6	77.58	78.30	-3	9,711	-0.03%
2021/08/31	14	77.29	2	77.65	77.30	12	9,659	0.12%
2021/08/30	1	76.10	1	76.80	76.30	0	9,577	0.00%
2021/08/27	1	75.80	0	0.00	76.10	1	9,578	0.01%
2021/08/26	4	75.10	0	0.00	75.20	4	9,574	0.04%
2021/08/25	8	76.63	11	76.55	76.50	-3	9,540	-0.03%
2021/08/24	10.4	76.07	12	74.28	73.90	-1.6	9,429	-0.02%
2021/08/23	2	74.20	14	74.36	75.70	-12	9,357	-0.13%
2021/08/20	10.1	74.28	0	0.00	73.30	10.1	9,330	0.11%
2021/08/19	19.1	77.11	10	77.31	74.90	9.1	9,186	0.10%
2021/08/18	32.1	81.41	12	81.47	81.20	20.1	8,892	0.23%
2021/08/17	18	84.32	16	84.63	84.00	2	8,497	0.02%
2021/08/16	15	82.91	28.1	82.94	83.90	-13.1	8,034	-0.16%
2021/08/13	29	82.01	29.2	82.52	81.40	-0.2	7,646	0.00%
2021/08/12	1.1	75.02	2	75.25	76.00	-0.9	7,064	-0.01%
2021/08/11	0	0.00	3	73.40	73.90	-3	7,098	-0.04%
2021/08/10	2.1	75.10	4	76.45	74.90	-1.9	7,179	-0.03%
2021/08/09	10	79.18	4.1	79.33	77.40	5.9	7,331	0.08%
2021/08/06	12	81.26	4.2	81.71	80.80	7.8	7,261	0.11%
2021/08/05	11.1	84.43	42	85.09	84.00	-30.9	7,248	-0.43%
2021/08/04	44	84.46	2	84.35	84.40	42	7,301	0.58%
2021/08/03	6	84.03	2	84.35	83.50	4	7,288	0.05%
2021/08/02	5	83.74	9	83.80	84.30	-4	7,256	-0.06%
2021/07/30	16	84.33	15	83.51	82.00	1	7,091	0.01%
2021/07/29	7	83.47	13.8	83.00	83.80	-6.7	6,713	-0.10%
2021/07/28	2	80.95	4	79.23	79.40	-2	6,486	-0.03%
2021/07/27	5.1	82.76	4.5	82.50	81.70	0.6	6,537	0.01%
2021/07/26	6	81.58	18	81.71	82.30	-12	6,339	-0.19%
2021/07/23	12.1	81.06	33	81.01	80.20	-20.9	6,147	-0.34%
2021/07/22	4.1	74.79	10	74.86	75.20	-5.9	5,639	-0.10%
2021/07/21	1	72.20	1	73.30	71.20	0	5,646	0.00%
2021/07/20	7	73.23	0.2	72.80	72.10	6.8	5,685	0.12%
2021/07/19	1	75.40	0	0.00	74.80	1	5,711	0.02%
2021/07/14	3	76.57	0	0.00	75.90	3	6,469	0.05%
2021/07/13	1	79.20	1	77.50	77.50	0	6,575	0.00%
2021/07/12	3	78.40	2	78.30	78.30	1	6,607	0.02%
2021/07/09	2	76.80	0	0.00	76.30	2	6,595	0.03%
2021/07/08	0	0.00	7	77.81	77.10	-7	6,723	-0.10%
2021/07/07	2	77.15	1	77.90	77.00	1	6,822	0.01%
2021/07/06	1	78.50	1	78.10	78.00	0	6,965	0.00%
2021/07/05	0	0.00	3	79.00	79.10	-3	7,200	-0.04%
2021/07/02	1	78.30	13	77.89	77.80	-12	7,272	-0.17%
2021/07/01	6	76.97	10.3	76.82	76.70	-4.3	7,342	-0.06%
2021/06/30	0	0.00	1	78.50	78.50	-1	7,399	-0.01%
2021/06/29	1	77.50	0	0.00	77.50	1	7,484	0.01%
2021/06/28	4	78.55	0	0.00	78.20	4	7,517	0.05%
2021/06/25	0.4	79.86	2	79.80	79.60	-1.6	7,529	-0.02%
2021/06/24	2	79.90	5	79.90	79.70	-3	7,529	-0.04%
2021/06/23	5	80.10	0	0.00	79.40	5	7,520	0.07%
2021/06/22	4	80.18	3	79.03	79.40	1	7,527	0.01%
2021/06/21	1	79.60	7	80.30	79.70	-6	7,593	-0.08%
2021/06/18	7	80.26	6	80.88	78.20	1	7,613	0.01%
2021/06/17	3	78.57	49	78.19	80.00	-46	7,505	-0.61%
2021/06/15	7	76.70	0	0.00	77.50	7	7,667	0.09%
2021/06/11	1	75.70	5	75.90	76.30	-4	7,731	-0.05%
2021/06/10	1.1	75.53	1	75.20	75.20	0.1	7,783	0.00%
2021/06/09	6	74.77	0	0.00	74.60	6	7,867	0.08%
2021/06/08	1	76.30	0	0.00	76.10	1	7,877	0.01%
2021/06/07	3	75.70	3	76.67	77.00	0	7,884	0.00%
2021/06/04	4	75.10	0	0.00	75.10	4	7,892	0.05%
2021/06/03	3	76.87	2	76.80	76.50	1	7,972	0.01%
2021/06/02	3	76.60	0	0.00	76.30	3	8,151	0.04%
2021/06/01	0	0.00	1	77.10	75.90	-1	8,275	-0.01%
2021/05/31	12	75.37	0	0.00	75.50	12	8,555	0.14%
2021/05/28	0	74.00	13	74.61	76.00	-13	9,043	-0.14%
2021/05/27	1	73.30	10	73.23	73.10	-9	9,086	-0.10%
2021/05/26	15	73.13	2	72.95	73.10	13	9,156	0.14%
2021/05/25	6	71.08	3	70.80	70.80	3	9,256	0.03%
2021/05/24	0	0.00	1	70.90	70.90	-1	9,310	-0.01%
2021/05/21	2	70.10	1	69.30	69.30	1	9,384	0.01%
2021/05/20	11	68.65	13	68.32	69.10	-2	9,449	-0.02%
2021/05/19	1.3	66.82	10	67.50	66.80	-8.8	9,421	-0.09%
2021/05/18	11	67.08	1	67.50	68.20	10	9,433	0.11%
2021/05/17	6.2	65.06	17	64.14	64.80	-10.9	9,396	-0.12%
2021/05/14	17	62.49	0	0.00	61.80	17	9,156	0.19%
2021/05/13	7	62.87	4	60.50	61.80	3	9,102	0.03%
2021/05/12	10	66.77	0.3	64.10	64.20	9.7	9,007	0.11%
2021/05/11	4	72.38	2	73.35	71.20	2	8,858	0.02%
2021/05/07	1	75.00	0	0.00	74.90	1	8,907	0.01%
2021/05/05	2	73.35	0	0.00	72.00	2	9,040	0.02%
2021/05/04	7.1	74.86	2	74.60	73.00	5.1	9,100	0.06%
2021/05/03	20.1	78.72	0	0.00	77.90	20.1	9,052	0.22%
2021/04/29	11	81.00	10	80.80	80.80	1	9,174	0.01%
2021/04/28	4	81.38	0	0.00	81.30	4	9,278	0.04%
2021/04/27	5	81.78	2	81.80	81.70	3	9,791	0.03%
2021/04/26	1	82.70	5	82.80	82.10	-4	9,888	-0.04%
2021/04/23	9.1	83.28	2	83.80	82.70	7.1	9,983	0.07%
2021/04/22	1	84.90	11	83.65	82.30	-10	10,015	-0.10%
2021/04/21	11	84.64	3	84.30	83.40	8	9,934	0.08%
2021/04/20	15	86.02	17	86.01	86.00	-2	9,803	-0.02%
2021/04/19	2	84.05	3.6	83.71	84.00	-1.6	9,789	-0.02%
2021/04/16	2	82.50	0	0.00	81.90	2	9,788	0.02%
2021/04/15	0	0.00	1	81.80	82.20	-1	9,946	-0.01%
2021/04/14	20	80.94	15	81.52	81.20	5	10,053	0.05%
2021/04/13	3	81.87	0	0.00	81.60	3	10,045	0.03%
2021/04/12	10	83.66	60	82.82	82.30	-50	10,087	-0.50%
2021/04/09	30	84.56	10	84.20	83.60	20	10,053	0.20%
2021/04/08	14	83.14	1.5	82.97	82.90	12.5	9,934	0.13%
2021/04/07	0	0.00	13	83.22	82.70	-13	9,982	-0.13%
2021/04/06	19	82.79	16	82.38	82.90	3	10,037	0.03%
2021/04/01	1.2	81.68	0	0.00	81.70	1.2	10,090	0.01%
2021/03/31	5	82.28	11	82.15	82.10	-6	10,134	-0.06%
2021/03/30	2	83.20	1	83.50	83.00	1	10,210	0.01%
2021/03/29	12	84.32	0	0.00	83.50	12	10,311	0.12%
2021/03/26	1	83.50	0	0.00	84.30	1	10,426	0.01%
2021/03/25	2	83.15	10	83.15	83.00	-8	10,576	-0.08%
2021/03/24	3	82.93	1	83.20	83.10	2	10,717	0.02%
2021/03/23	19	86.02	20	84.63	84.10	-1	10,757	-0.01%
2021/03/22	4.1	83.43	4	83.73	84.50	0.1	10,753	0.00%
2021/03/19	15.2	83.99	0.5	84.10	83.70	14.7	10,853	0.14%
2021/03/18	21	85.89	4	85.58	85.70	17	10,791	0.16%
2021/03/17	18.2	86.00	4.3	85.07	84.80	14	10,871	0.13%
2021/03/16	1.1	84.76	8	85.00	85.00	-6.9	10,968	-0.06%
2021/03/15	10	84.95	3	84.77	84.70	7	11,109	0.06%
2021/03/12	4.2	83.67	1	83.70	83.70	3.2	11,217	0.03%
2021/03/11	4.2	83.11	1	83.10	83.80	3.2	11,408	0.03%
2021/03/10	1	82.90	1	83.40	82.50	0	11,617	0.00%
2021/03/09	9	81.91	3	82.30	82.30	6	11,808	0.05%
2021/03/08	15.6	84.32	6	83.42	83.10	9.6	11,923	0.08%
2021/03/05	18	86.68	1	87.50	86.00	17	11,813	0.14%
2021/03/04	7	88.41	7	87.99	88.00	0	11,800	0.00%
2021/03/03	31.5	87.90	23.1	87.85	86.90	8.4	11,497	0.07%
2021/03/02	10.3	86.01	12	84.82	84.70	-1.7	10,728	-0.02%
2021/02/26	8	85.20	5	85.40	85.80	3	10,785	0.03%
2021/02/25	0	0.00	4	86.13	86.10	-4	10,882	-0.04%
2021/02/24	3.1	86.03	1	85.50	85.50	2.1	10,861	0.02%
2021/02/23	2	85.15	11	85.38	85.50	-9	10,941	-0.08%
2021/02/22	9	85.78	3	85.37	85.20	6	11,050	0.05%
2021/02/19	6	84.50	1	84.60	84.00	5	11,093	0.05%
2021/02/18	1	84.20	0	0.00	83.80	1	11,244	0.01%
2021/02/17	5	82.60	8.6	82.98	84.20	-3.6	11,427	-0.03%
2021/02/05	1	80.40	7	80.94	80.60	-6	11,468	-0.05%
2021/02/04	5	80.38	2.3	80.55	80.00	2.7	11,811	0.02%
2021/02/03	4	80.95	2	80.60	80.40	2	12,214	0.02%
2021/02/02	3	80.80	2	81.10	81.20	1	12,580	0.01%
2021/02/01	6	80.88	0	0.00	80.80	6	12,892	0.05%
2021/01/29	11.9	83.23	3	82.50	82.50	8.9	13,188	0.07%
2021/01/28	5.2	82.89	2	83.30	83.10	3.2	13,491	0.02%
2021/01/27	5	84.06	3	84.17	84.90	2	13,657	0.01%
2021/01/26	5	84.82	0	0.00	83.80	5	14,290	0.03%
2021/01/25	5	87.00	2	86.50	86.20	3	14,724	0.02%
2021/01/22	8	87.00	18	87.59	88.30	-10	15,040	-0.07%
2021/01/21	12	86.19	6	86.03	85.20	6	14,644	0.04%
2021/01/20	21	86.47	18	86.91	85.00	3	14,981	0.02%
2021/01/19	7	83.36	14	83.70	84.00	-7	12,243	-0.06%
2021/01/18	5.1	81.75	4	81.90	82.30	1.1	12,257	0.01%
2021/01/15	11.1	80.84	9	79.83	79.90	2.1	12,353	0.02%
2021/01/14	25	82.52	28.5	82.30	82.30	-3.5	13,122	-0.03%
2021/01/13	14	80.43	19	80.56	80.50	-5	14,496	-0.03%
2021/01/12	17.9	79.06	10	79.04	77.40	7.9	15,443	0.05%
2021/01/11	8.2	83.20	1.6	83.06	82.80	6.6	13,101	0.05%
2021/01/08	19	84.03	23	84.46	84.50	-4	15,124	-0.03%