富采 (3714)-群益金鼎-瑞豐券商分點個股進出

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
41.15
漲跌
▲0.75
漲幅
+1.86%
成交量
6,258張
產業
上市光電類股
578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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	8	41.06	11	41.51	41.15	-3	2,234	-0.13%
2024/04/25	0	40.42	0.1	40.35	40.40	-0.1	2,153	0.00%
2024/04/22	1	39.35	1.2	39.54	39.50	-0.2	2,200	-0.01%
2024/04/19	5.2	38.61	0	0.00	38.55	5.2	2,174	0.24%
2024/04/18	5	39.65	0	0.00	39.75	5	2,148	0.23%
2024/04/16	2.1	39.25	0	0.00	38.85	2.1	2,150	0.10%
2024/04/15	0.1	40.45	0	0.00	40.20	0.1	2,150	0.00%
2024/04/09	0	39.25	2	39.15	39.05	-2	2,189	-0.09%
2024/04/03	0.6	38.74	0	0.00	38.60	0.6	2,164	0.03%
2024/04/02	0.1	39.20	0	0.00	39.05	0.1	2,178	0.00%
2024/04/01	0	0.00	0.4	39.25	39.50	-0.4	2,199	-0.02%
2024/03/29	0.1	38.45	0	0.00	38.30	0.1	2,202	0.01%
2024/03/28	0.1	38.85	0	0.00	38.65	0.1	2,226	0.00%
2024/03/27	2.1	38.70	0	0.00	39.00	2.1	2,225	0.09%
2024/03/26	1.1	38.62	0	0.00	38.60	1.1	2,198	0.05%
2024/03/21	1	40.20	0	0.00	40.25	1	2,121	0.05%
2024/03/20	0	39.95	0	0.00	39.90	0	2,123	0.00%
2024/03/19	3	39.95	0	0.00	39.90	3	2,111	0.14%
2024/03/18	6.1	40.01	0	0.00	40.00	6.1	2,096	0.29%
2024/03/15	0.1	39.90	0	0.00	39.65	0.1	2,075	0.00%
2024/03/14	0.1	40.20	3	39.95	39.90	-2.9	2,045	-0.14%
2024/03/13	6.2	40.47	0	0.00	40.20	6.2	2,022	0.31%
2024/03/12	2.1	41.00	0	0.00	41.00	2.1	2,006	0.10%
2024/03/07	1.9	41.20	0	0.00	40.95	1.9	1,919	0.10%
2024/03/06	0.1	41.90	0	0.00	41.95	0.1	1,868	0.00%
2024/03/05	0	41.50	0	0.00	42.35	0	1,845	0.00%
2024/03/04	0.1	41.82	1	41.50	41.50	-0.9	1,815	-0.05%
2024/03/01	6.1	42.07	0	0.00	42.00	6.1	1,773	0.34%
2024/02/29	1	42.80	0	0.00	42.90	1	1,732	0.06%
2024/02/27	0.1	43.05	0	0.00	43.00	0.1	1,707	0.00%
2024/02/26	2	43.50	0	0.00	43.45	2	1,700	0.12%
2024/02/23	0	44.50	0	0.00	44.30	0	1,672	0.00%
2024/02/22	0.1	45.17	0	0.00	44.95	0.1	1,673	0.01%
2024/02/20	0	44.80	0	0.00	44.75	0	1,667	0.00%
2024/02/19	2	44.76	3.1	45.30	45.10	-1.1	1,666	-0.06%
2024/02/16	0.1	43.55	3.3	43.57	43.70	-3.2	1,655	-0.19%
2024/02/05	2	41.80	0	0.00	41.95	2	1,596	0.13%
2024/01/30	3.1	42.05	0	0.00	42.00	3.1	1,569	0.20%
2024/01/29	1.2	42.53	1	42.75	42.60	0.2	1,565	0.01%
2024/01/26	2.1	43.08	0	0.00	42.95	2.1	1,570	0.13%
2024/01/24	0	43.80	0.4	43.75	43.75	-0.4	1,637	-0.02%
2024/01/23	0	0.00	1	43.45	42.85	-1	1,631	-0.06%
2024/01/22	1	41.43	1	42.60	42.60	0	1,614	0.00%
2024/01/19	7	42.76	0	0.00	43.05	7	1,569	0.45%
2024/01/18	0	0.00	1	42.50	42.50	-1	1,564	-0.06%
2024/01/17	0	43.00	0	0.00	42.60	0	1,551	0.00%
2024/01/16	0	43.78	0	0.00	43.65	0	1,514	0.00%
2024/01/12	0	0.00	0.1	44.35	44.35	-0.1	1,491	-0.01%
2024/01/10	1	44.70	0	0.00	44.50	1	1,561	0.06%
2024/01/08	0	0.00	0.1	47.85	46.60	-0.1	1,523	-0.01%
2024/01/04	0	0.00	1	44.80	44.70	-1	1,385	-0.07%
2024/01/03	0	0.00	0	45.40	45.05	0	1,395	0.00%
2023/12/28	2	45.80	0	0.00	46.15	2	1,391	0.14%
2023/12/27	0	0.00	2	46.55	46.25	-2	1,379	-0.15%
2023/12/25	1	45.70	0	0.00	45.60	1	1,334	0.07%
2023/12/18	0	0.00	1	45.25	44.65	-1	1,273	-0.08%
2023/11/29	0.4	45.85	0	45.75	45.85	0.4	1,280	0.03%
2023/11/22	0	45.00	0	0.00	45.15	0	1,267	0.00%
2023/11/10	0	42.90	0	0.00	42.65	0	1,257	0.00%
2023/11/09	0	43.35	0	0.00	43.15	0	1,263	0.00%
2023/11/07	0	43.35	0	0.00	43.20	0	1,324	0.00%
2023/11/02	0	0.00	1	42.90	42.85	-1	1,400	-0.07%
2023/10/30	5	41.70	0	0.00	41.70	5	1,444	0.35%
2023/10/26	0	41.95	1	41.75	41.70	-1	1,598	-0.06%
2023/10/20	0	0.00	2	41.75	41.90	-2	1,639	-0.12%
2023/10/19	0	42.90	0	0.00	42.35	0	1,649	0.00%
2023/10/18	1	42.25	0	0.00	43.40	1	1,650	0.06%
2023/10/16	0	43.15	4	43.00	43.00	-4	1,599	-0.25%
2023/10/13	0	43.40	0	0.00	43.45	0	1,616	0.00%
2023/10/04	1	42.81	0	0.00	42.85	1	1,694	0.06%
2023/09/27	1	44.20	0	0.00	44.20	1	1,773	0.06%
2023/09/26	1	44.70	0	0.00	44.40	1	1,788	0.06%
2023/09/22	0	0.00	1	45.00	45.00	-1	1,800	-0.06%
2023/09/21	1	44.94	0	0.00	44.60	1	1,810	0.06%
2023/09/20	0	45.75	0	0.00	45.70	0	1,807	0.00%
2023/09/15	0	46.30	1	46.50	46.40	-1	1,901	-0.05%
2023/09/13	0	0.00	1	46.20	46.10	-1	2,019	-0.05%
2023/09/11	6	45.29	0	0.00	45.30	6	2,084	0.29%
2023/09/04	1	45.76	0	0.00	45.95	1	2,294	0.05%
2023/09/01	0	0.00	4	46.76	46.70	-4	2,337	-0.17%
2023/08/30	0	0.00	3	45.70	45.80	-3	2,411	-0.12%
2023/08/28	0	0.00	1	44.60	44.60	-1	2,465	-0.04%
2023/08/24	0	0.00	1	45.65	45.00	-1	2,643	-0.04%
2023/08/23	0	44.85	0	0.00	44.75	0	2,660	0.00%
2023/08/22	4	44.85	0	0.00	44.40	4	2,670	0.15%
2023/08/17	1	44.40	1	45.45	45.30	0	2,681	0.00%
2023/08/16	0	45.00	1	44.60	44.70	-1	2,684	-0.04%
2023/08/15	1	45.21	0	0.00	45.20	1	2,670	0.04%
2023/08/14	5	45.33	0	0.00	45.25	5	2,674	0.19%
2023/08/11	0	46.85	0	0.00	46.60	0	2,659	0.00%
2023/08/10	6	47.07	0	0.00	46.85	6	2,652	0.23%
2023/08/09	0	0.00	1	48.15	48.00	-1	2,636	-0.04%
2023/08/08	1	48.60	12	48.55	48.10	-11	2,635	-0.42%
2023/08/07	2	48.80	0.4	49.40	49.20	1.6	2,614	0.06%
2023/08/01	2	52.30	3	52.30	51.60	-1	2,620	-0.04%
2023/07/31	0	0.00	2	50.20	49.45	-2	2,515	-0.08%
2023/07/28	0	49.45	0	0.00	49.55	0	2,500	0.00%
2023/07/27	1	49.95	0	0.00	49.95	1	2,504	0.04%
2023/07/26	0	48.90	1	49.40	48.80	-1	2,499	-0.04%
2023/07/24	3	48.32	0	0.00	48.45	3	2,521	0.12%
2023/07/18	1	49.60	0	0.00	49.50	1	2,641	0.04%
2023/07/17	13	50.38	0	0.00	50.50	13	2,696	0.48%
2023/07/14	2	49.00	0	0.00	48.90	2	2,714	0.07%
2023/07/12	0.2	49.41	0	0.00	49.05	0.2	2,810	0.01%
2023/07/11	0.2	49.85	0	0.00	49.40	0.2	2,870	0.01%
2023/07/10	2	49.50	0.5	49.30	49.00	1.5	2,904	0.05%
2023/07/07	2	49.60	1	49.50	49.45	1	2,932	0.03%
2023/07/06	0	50.90	2	50.90	50.30	-2	2,992	-0.07%
2023/07/05	1	51.10	0	0.00	51.10	1	2,980	0.03%
2023/06/26	22	53.20	0	0.00	53.10	22	3,678	0.60%
2023/06/21	0	0.00	1	53.40	53.10	-1	4,167	-0.02%
2023/06/20	13	53.15	2	53.50	53.10	11	4,202	0.26%
2023/06/19	3	53.90	4	53.90	53.80	-1	4,263	-0.02%
2023/06/16	2	52.00	1	52.20	52.20	1	4,183	0.02%
2023/06/15	0	0.00	1	52.00	51.70	-1	4,154	-0.02%
2023/06/14	11	52.45	1.1	52.57	52.40	9.9	4,132	0.24%
2023/06/13	2	52.90	2	52.90	53.00	0	4,031	0.00%
2023/06/12	1	51.80	0	0.00	51.90	1	4,001	0.02%
2023/06/09	0	0.00	1	52.50	52.50	-1	3,996	-0.03%
2023/06/08	0	0.00	1	52.40	52.40	-1	3,997	-0.03%
2023/06/07	0	0.00	1	53.28	53.00	-1	4,021	-0.03%
2023/06/06	0	0.00	1.1	52.71	52.70	-1.1	4,001	-0.03%
2023/06/05	0	0.00	0	52.60	52.60	0	4,025	0.00%
2023/06/02	13	51.68	6	51.83	51.40	7	4,000	0.17%
2023/06/01	0	0.00	3	52.10	51.60	-3	4,083	-0.07%
2023/05/31	5	51.50	2	51.20	51.20	3	4,171	0.07%
2023/05/30	2	51.50	0.1	50.90	51.70	1.9	4,221	0.05%
2023/05/29	0	0.00	0	49.95	49.90	0	4,183	0.00%
2023/05/26	2	49.60	1	49.50	49.30	1	4,208	0.02%
2023/05/24	5	49.76	1	49.60	49.70	4	4,264	0.09%
2023/05/23	0	0.00	1	49.50	49.55	-1	4,253	-0.02%
2023/05/19	0	0.00	1	48.75	48.60	-1	4,270	-0.02%
2023/05/17	0	0.00	2	48.40	48.35	-2	4,271	-0.05%
2023/05/15	0	46.70	0	0.00	46.55	0	4,249	0.00%
2023/05/12	2	46.65	2	47.00	47.05	0	4,265	0.00%
2023/05/11	0	47.00	0	0.00	46.65	0	4,283	0.00%
2023/05/10	0	0.00	1	47.60	47.40	-1	4,273	-0.02%
2023/05/09	1	47.65	0	0.00	47.65	1	4,302	0.02%
2023/05/08	4.1	47.64	9	48.10	47.60	-4.9	4,328	-0.11%
2023/05/05	1	49.15	1	49.20	49.05	0	4,276	0.00%
2023/05/04	1	49.70	0	0.00	49.60	1	4,358	0.02%
2023/05/03	7	49.65	0	0.00	49.50	7	4,427	0.16%
2023/04/28	2	49.83	0	0.00	49.90	2	4,512	0.04%
2023/04/27	0.1	49.95	0	0.00	49.35	0.1	4,492	0.00%
2023/04/26	2	49.30	0	0.00	49.50	2	4,494	0.04%
2023/04/25	1	50.20	0	0.00	49.70	1	4,496	0.02%
2023/04/24	2	52.20	0	0.00	51.60	2	4,486	0.04%
2023/04/21	1	51.60	0	0.00	51.00	1	4,586	0.02%
2023/04/19	0	0.00	1	54.50	53.60	-1	4,712	-0.02%
2023/04/18	1	54.00	7	54.53	53.90	-6	4,725	-0.13%
2023/04/14	1	54.10	8	53.70	53.80	-7	4,682	-0.15%
2023/04/13	9.2	53.11	0	0.00	53.00	9.2	4,615	0.20%
2023/04/12	6	53.42	2	53.30	53.80	4	4,575	0.09%
2023/04/11	1	54.10	1	54.10	54.20	0	4,542	0.00%
2023/04/10	3.1	52.27	1	52.10	52.20	2.1	4,466	0.05%
2023/04/07	1	52.80	0	0.00	52.40	1	4,439	0.02%
2023/04/06	2	52.60	0	0.00	52.30	2	4,413	0.05%
2023/03/31	1	53.90	1	54.40	53.20	0	4,374	0.00%
2023/03/29	2	54.35	1	54.90	53.10	1	4,316	0.02%
2023/03/28	0.1	53.50	1.1	53.15	53.30	-0.9	4,231	-0.02%
2023/03/27	32.1	55.12	2.1	54.66	54.00	30	4,160	0.72%
2023/03/24	30	54.36	31.2	54.89	55.70	-1.2	3,841	-0.03%
2023/03/23	9	51.14	1	51.69	50.70	8	3,376	0.24%
2023/03/22	1	50.90	0.1	50.90	51.00	1	3,377	0.03%
2023/03/17	0.3	48.20	0	0.00	48.25	0.3	3,403	0.01%
2023/03/16	0	47.70	2	47.70	47.75	-2	3,406	-0.06%
2023/03/15	0.1	48.67	0	0.00	48.00	0.1	3,425	0.00%
2023/03/13	0	0.00	1	48.30	48.85	-1	3,453	-0.03%
2023/03/08	0	0.00	3.1	51.10	51.10	-3.1	3,450	-0.09%
2023/03/07	0	0.00	1	50.01	50.50	-1	3,408	-0.03%
2023/03/06	10	50.30	15	50.65	50.10	-5	3,385	-0.15%
2023/03/03	2	47.10	5	46.74	48.65	-3	3,309	-0.09%
2023/03/02	0.1	46.60	0	0.00	46.45	0.1	3,204	0.00%
2023/03/01	4.1	47.45	0	0.00	47.15	4.1	3,136	0.13%
2023/02/22	0	49.20	3	49.10	49.15	-3	2,991	-0.10%
2023/02/20	1	50.30	0	0.00	50.40	1	3,075	0.03%
2023/02/16	3.1	49.35	0	0.00	49.40	3.1	3,203	0.10%
2023/02/14	0	0.00	4	48.90	48.70	-4	3,360	-0.12%
2023/02/13	4	48.80	0	0.00	48.60	4	3,486	0.11%
2023/02/10	3	49.15	0	0.00	48.60	3	3,575	0.08%
2023/02/06	0	0.00	0	50.90	50.20	0	3,620	0.00%
2023/02/03	2	50.70	0	0.00	50.50	2	3,572	0.06%
2023/02/02	1	51.00	15	51.37	51.00	-14	3,538	-0.40%
2023/02/01	0	0.00	1.1	50.70	51.20	-1.1	3,466	-0.03%
2023/01/31	1.1	50.16	0	50.50	50.00	1.1	3,418	0.03%
2023/01/30	0	0.00	0	49.15	49.15	0	3,377	0.00%
2023/01/13	4	48.95	0	0.00	48.85	4	3,331	0.12%
2023/01/12	3	49.57	2	49.80	49.30	1	3,357	0.03%
2023/01/11	1	50.20	2.1	50.22	50.20	-1.1	3,330	-0.03%
2023/01/10	9	49.96	11.3	49.73	50.10	-2.3	3,233	-0.07%
2023/01/09	0.1	47.25	0.1	48.10	48.35	0	3,069	0.00%
2023/01/06	0	0.00	0.5	46.60	46.25	-0.5	3,021	-0.02%
2023/01/04	0.5	46.25	0	0.00	46.60	0.5	2,941	0.02%
2022/12/30	0.1	44.85	0	0.00	44.75	0.1	2,972	0.00%
2022/12/29	0.1	44.98	0	0.00	44.90	0.1	2,986	0.00%
2022/12/26	0	0.00	2	46.53	46.40	-2	3,021	-0.07%
2022/12/23	0.1	46.60	0	0.00	46.60	0.1	3,058	0.00%
2022/12/21	1	47.30	2	47.90	47.00	-1	3,128	-0.03%
2022/12/20	0	0.00	1	47.05	46.75	-1	3,162	-0.03%
2022/12/19	0	0.00	2	48.20	48.45	-2	3,271	-0.06%
2022/12/15	1	49.00	0	0.00	48.85	1	3,281	0.03%
2022/12/14	2	49.10	1.2	48.48	49.20	0.8	3,271	0.02%
2022/12/13	0	0.00	2.2	48.10	48.25	-2.2	3,195	-0.07%
2022/12/09	0	46.75	0	0.00	46.45	0	3,163	0.00%
2022/12/05	0	0.00	0.1	48.25	48.25	-0.1	3,117	0.00%
2022/12/02	0	0.00	0	47.70	47.70	0	3,101	0.00%
2022/12/01	1	47.60	0	47.80	47.30	1	3,097	0.03%
2022/11/30	0	0.00	0.1	47.00	47.00	-0.1	3,108	0.00%
2022/11/29	2	45.70	0	0.00	45.90	2	3,088	0.06%
2022/11/24	0	0.00	0.4	46.30	46.50	-0.4	3,140	-0.01%
2022/11/18	2.1	46.02	0	0.00	45.75	2.1	3,220	0.07%
2022/11/16	0	0.00	0.1	46.65	46.50	-0.1	3,187	0.00%
2022/11/15	0	0.00	1.1	45.92	46.20	-1.1	3,176	-0.03%
2022/11/09	2	43.83	0	0.00	44.25	2	3,162	0.06%
2022/11/08	0	0.00	2	42.33	42.95	-2	3,088	-0.06%
2022/11/07	0.1	41.20	0	0.00	41.65	0.1	3,075	0.00%
2022/11/04	1	41.50	0	0.00	41.55	1	3,092	0.03%
2022/11/02	0	0.00	1	42.45	42.45	-1	3,087	-0.03%
2022/10/31	0	0.00	1	41.05	41.10	-1	3,138	-0.03%
2022/10/27	0	0.00	2	42.25	42.60	-2	3,166	-0.06%
2022/10/25	1	42.05	0	0.00	41.80	1	3,245	0.03%
2022/10/24	0	0.00	1	43.20	42.35	-1	3,269	-0.03%
2022/10/20	0	0.00	1	43.30	43.30	-1	3,516	-0.03%
2022/10/19	2	43.75	0	0.00	43.20	2	3,842	0.05%
2022/10/17	1	42.30	0	0.00	43.00	1	3,842	0.03%
2022/10/13	1	41.45	0	0.00	40.55	1	3,890	0.03%
2022/10/06	0	0.00	4	43.73	43.50	-4	3,908	-0.10%
2022/10/05	2	43.80	0.1	43.60	43.25	2	3,915	0.05%
2022/10/04	0	0.00	0.1	43.05	43.10	-0.1	3,920	0.00%
2022/09/28	0	41.03	0	0.00	40.05	0	4,056	0.00%
2022/09/26	2.1	41.77	10	41.05	40.20	-7.9	4,066	-0.19%
2022/09/23	6.2	44.19	0	0.00	43.90	6.2	4,046	0.15%
2022/09/22	1.1	44.50	1	44.95	45.45	0.1	4,042	0.00%
2022/09/21	1.1	45.86	0	0.00	45.65	1.1	4,062	0.03%
2022/09/19	1.1	46.46	0	0.00	46.25	1.1	4,136	0.03%
2022/09/16	1	47.35	0	0.00	46.85	1	4,217	0.02%
2022/09/15	1	47.80	0	0.00	47.80	1	4,268	0.02%
2022/09/14	2.1	47.93	0	0.00	48.15	2.1	4,373	0.05%
2022/09/13	1	49.50	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	0.00	2	49.43	49.35	-2	4,608	-0.04%
2022/09/08	0	48.45	0	0.00	48.85	0	4,719	0.00%
2022/09/07	2	48.30	0	0.00	48.15	2	4,792	0.04%
2022/09/06	0	49.55	3.2	48.89	48.50	-3.2	4,851	-0.07%
2022/09/02	0	0.00	1	51.10	50.80	-1	4,900	-0.02%
2022/09/01	1	51.40	13	51.75	51.60	-12	4,929	-0.24%
2022/08/31	0.2	51.90	0	0.00	51.60	0.2	4,911	0.00%
2022/08/29	1	50.00	0	0.00	49.90	1	4,957	0.02%
2022/08/26	0	0.00	1	51.90	51.60	-1	4,968	-0.02%
2022/08/23	0	0.00	1	50.60	50.90	-1	5,206	-0.02%
2022/08/22	0.1	51.50	0	0.00	51.30	0.1	5,278	0.00%
2022/08/19	11.1	52.63	6	52.63	52.70	5.1	5,298	0.10%
2022/08/17	0	0.00	3	52.10	52.30	-3	5,316	-0.06%
2022/08/16	0	0.00	1	51.30	51.40	-1	5,307	-0.02%
2022/08/15	0.5	51.30	1	51.00	51.30	-0.5	5,343	-0.01%
2022/08/12	2	50.13	26	50.36	50.40	-24	5,469	-0.44%
2022/08/11	0	48.30	2	48.33	49.10	-2	5,628	-0.04%
2022/08/10	1	47.75	1	47.90	47.60	0	5,761	0.00%
2022/08/08	6	47.49	0	0.00	47.65	6	6,011	0.10%
2022/08/05	3	47.92	3	48.07	48.35	0	6,018	0.00%
2022/08/04	5.1	46.70	0	0.00	47.50	5.1	6,038	0.08%
2022/08/03	2	47.28	0	0.00	46.95	2	6,057	0.03%
2022/08/02	3	47.38	2	47.58	47.50	1	6,116	0.02%
2022/08/01	0	0.00	2	49.15	49.45	-2	6,186	-0.03%
2022/07/29	1	49.20	3	49.37	49.45	-2	6,219	-0.03%
2022/07/28	2	48.85	0	0.00	48.70	2	6,266	0.03%
2022/07/27	28	49.46	1	50.90	49.65	27	6,253	0.43%
2022/07/26	14	52.29	5	51.86	51.60	9	6,171	0.15%
2022/07/25	2	50.40	2	51.60	51.60	0	5,855	0.00%
2022/07/22	0	0.00	1	51.10	51.20	-1	5,928	-0.02%
2022/07/21	1	51.50	3	51.53	51.70	-2	6,093	-0.03%
2022/07/20	1	50.60	1	51.00	50.60	0	6,118	0.00%
2022/07/19	3	50.40	17	50.14	50.50	-14	6,239	-0.22%
2022/07/18	12	50.28	4	50.29	50.40	8	6,351	0.13%
2022/07/15	1	49.35	3	49.12	49.30	-2	6,377	-0.03%
2022/07/14	0	0.00	0.2	48.37	48.55	-0.2	6,424	0.00%
2022/07/13	10	47.70	2.1	47.51	47.35	7.9	6,440	0.12%
2022/07/12	5	46.68	0	0.00	46.10	5	6,520	0.08%
2022/07/11	1	48.30	0	0.00	48.55	1	6,623	0.02%
2022/07/08	4	48.71	1	48.65	48.50	3	6,674	0.04%
2022/07/07	1	47.50	2.1	46.88	47.85	-1.1	6,678	-0.02%
2022/07/06	4	46.90	0	0.00	45.65	4	6,726	0.06%
2022/07/05	2	48.20	3	49.07	48.60	-1	6,922	-0.01%
2022/07/04	4	48.25	6	48.28	47.75	-2	6,924	-0.03%
2022/07/01	13	49.26	10	50.09	47.55	3	6,997	0.04%
2022/06/30	3	50.67	11	50.61	50.70	-8	6,946	-0.12%
2022/06/29	1	52.40	1	52.80	52.60	0	6,934	0.00%
2022/06/28	6	52.55	16	52.50	52.40	-10	6,962	-0.14%
2022/06/27	2	52.15	3	52.13	52.10	-1	7,128	-0.01%
2022/06/24	4	51.60	2	51.45	51.00	2	7,542	0.03%
2022/06/23	6	49.49	0	0.00	49.45	6	7,530	0.08%
2022/06/22	1	50.60	0	0.00	49.70	1	7,538	0.01%
2022/06/21	0	0.00	6	51.47	52.00	-6	7,515	-0.08%
2022/06/20	18	49.92	5	50.00	49.30	13	7,558	0.17%
2022/06/17	10.3	52.50	3	52.30	52.10	7.3	7,487	0.10%
2022/06/16	7.2	54.42	0	0.00	53.90	7.2	7,518	0.10%
2022/06/15	0.2	57.09	1	56.80	56.50	-0.8	7,647	-0.01%
2022/06/14	1	57.60	2	56.85	57.40	-1	7,829	-0.01%
2022/06/13	1	57.71	0	0.00	57.50	1	7,996	0.01%
2022/06/10	1	59.60	1	59.80	59.60	0	8,249	0.00%
2022/06/09	1	60.50	1	60.50	60.70	0	8,367	0.00%
2022/06/08	9	60.97	0	0.00	60.40	9	8,512	0.11%
2022/06/07	0	0.00	1	61.90	61.90	-1	8,811	-0.01%
2022/06/02	5	63.02	0	0.00	62.30	5	9,578	0.05%
2022/06/01	1	62.70	2	63.10	62.90	-1	10,022	-0.01%
2022/05/31	3	64.17	2	63.95	63.50	1	10,685	0.01%
2022/05/30	1	63.90	1	64.10	64.10	0	10,894	0.00%
2022/05/27	0	0.00	7	63.27	63.00	-7	11,305	-0.06%
2022/05/26	1	63.40	1	62.50	62.50	0	11,909	0.00%
2022/05/25	0	0.00	1	62.80	62.60	-1	13,324	-0.01%
2022/05/24	1	61.62	2	61.65	61.40	-1	13,840	-0.01%
2022/05/23	0	62.80	7	62.59	62.50	-7	14,306	-0.05%
2022/05/20	5	62.80	1	62.80	63.00	4	15,161	0.03%
2022/05/19	9	63.03	6.1	62.99	63.80	3	15,365	0.02%
2022/05/18	7	61.97	10	62.50	61.80	-3	15,854	-0.02%
2022/05/17	8	61.46	5.1	61.17	62.50	3	16,321	0.02%
2022/05/16	2	59.85	2.1	60.44	59.60	-0.1	17,397	0.00%
2022/05/13	0.1	59.00	3	58.83	59.10	-2.9	18,237	-0.02%
2022/05/12	1.1	58.29	5	58.44	57.50	-4	18,911	-0.02%
2022/05/11	3	58.00	0	0.00	58.00	3	19,436	0.02%
2022/05/10	0	0.00	1	58.20	58.90	-1	20,231	0.00%
2022/05/09	11	58.85	0	0.00	57.10	11	21,633	0.05%
2022/05/06	1	59.40	1	60.50	60.80	0	22,152	0.00%
2022/05/05	5	61.04	21.1	60.79	60.60	-16.1	22,940	-0.07%
2022/05/04	5.1	59.71	5	59.60	59.60	0.1	23,710	0.00%
2022/05/03	2	60.10	16	60.18	60.50	-14	24,349	-0.06%
2022/04/29	0.1	58.90	1	58.60	58.70	-0.9	25,173	0.00%
2022/04/28	0	0.00	4	59.33	58.90	-4	25,896	-0.02%
2022/04/27	11	57.29	1	57.30	57.90	10	27,075	0.04%
2022/04/26	0	0.00	11	60.00	59.20	-11	28,268	-0.04%
2022/04/25	5	59.52	1	60.50	59.10	4	29,290	0.01%
2022/04/22	22	62.15	5	62.32	62.10	17	30,060	0.06%
2022/04/21	10	62.00	1	62.30	62.10	9	30,703	0.03%
2022/04/20	3.1	62.07	1	61.90	62.10	2.1	31,446	0.01%
2022/04/19	1	62.70	5	63.24	62.40	-4	32,364	-0.01%
2022/04/18	5.4	62.14	1	62.00	62.30	4.4	33,514	0.01%
2022/04/15	4.1	63.36	2	63.00	62.90	2.1	34,592	0.01%
2022/04/14	2	65.40	4	65.48	65.50	-2	35,611	-0.01%
2022/04/13	11.1	65.58	9	65.76	65.80	2.1	36,100	0.01%
2022/04/12	9	65.40	0	0.00	64.80	9	36,756	0.02%
2022/04/11	4.1	65.79	0	0.00	65.50	4.1	36,704	0.01%
2022/04/08	5	68.72	0	0.00	68.60	5	36,499	0.01%
2022/04/07	2	69.65	5	68.68	68.40	-3	36,448	-0.01%
2022/04/06	10	70.20	0	0.00	70.40	10	36,319	0.03%
2022/04/01	0.5	70.81	0	0.00	71.20	0.5	36,277	0.00%
2022/03/31	2	72.00	4	71.98	71.50	-2	36,243	-0.01%
2022/03/30	12	72.99	21	73.00	72.20	-9	36,175	-0.02%
2022/03/29	27	73.29	9	72.82	73.90	18	35,984	0.05%
2022/03/28	6	69.50	6	69.58	69.80	0	35,529	0.00%
2022/03/25	5	71.22	2	70.65	70.70	3	35,455	0.01%
2022/03/24	2	72.05	18.5	72.17	72.10	-16.5	35,367	-0.05%
2022/03/23	23	71.70	20	72.25	71.60	3	35,323	0.01%
2022/03/22	2	71.70	4	71.70	71.80	-2	35,238	-0.01%
2022/03/21	4	71.98	18	72.39	72.30	-14	35,157	-0.04%
2022/03/18	10.2	70.83	0	0.00	71.80	10.2	35,096	0.03%
2022/03/17	41	71.21	41.1	71.60	71.60	-0.1	34,960	0.00%
2022/03/16	7	69.56	7	69.86	68.50	0	34,790	0.00%
2022/03/15	16.1	68.91	2	69.00	69.40	14.1	34,637	0.04%
2022/03/14	4.1	71.38	1	71.30	71.20	3.1	34,394	0.01%
2022/03/11	1	71.70	1	71.50	71.10	0	34,263	0.00%
2022/03/10	12	71.89	7.3	71.10	71.00	4.7	34,145	0.01%
2022/03/09	5	69.70	0	0.00	69.90	5	33,836	0.01%
2022/03/08	7	70.70	4	71.18	68.60	3	33,819	0.01%
2022/03/07	7	71.53	3	72.33	71.30	4	33,300	0.01%
2022/03/04	11.7	75.82	2	75.65	74.30	9.7	32,853	0.03%
2022/03/03	7.3	79.29	5	79.04	78.70	2.3	32,178	0.01%
2022/03/02	6.2	78.31	7	78.21	78.50	-0.8	31,991	0.00%
2022/03/01	7	79.01	6	79.83	80.10	1	31,546	0.00%
2022/02/25	60.1	82.90	47	81.19	79.00	13.1	30,972	0.04%
2022/02/24	10	87.76	28	86.81	85.80	-18	29,671	-0.06%
2022/02/23	17	88.95	21	89.40	90.30	-4	29,280	-0.01%
2022/02/22	23	89.04	23	88.50	86.90	0	28,803	0.00%
2022/02/21	3.1	88.83	5	89.16	88.40	-1.9	27,971	-0.01%
2022/02/18	18	89.34	34	89.29	90.30	-16	27,695	-0.06%
2022/02/17	86	92.03	88	91.73	92.00	-2	27,061	-0.01%
2022/02/16	102.3	95.46	108	95.10	91.80	-5.7	26,492	-0.02%	大買/大賣/
2022/02/15	107	98.27	59	98.66	95.30	48	25,583	0.19%	大買/
2022/02/14	17	98.46	24	99.18	100.00	-7	25,125	-0.03%
2022/02/11	18.2	101.57	27	101.44	100.00	-8.8	24,836	-0.04%
2022/02/10	14	101.75	15	101.53	101.00	-1	24,267	0.00%
2022/02/09	97.5	100.57	122.2	100.15	103.50	-24.7	23,517	-0.11%	大賣/
2022/02/08	14.1	93.51	13	94.05	94.80	1.1	22,098	0.00%
2022/02/07	14	93.12	7	93.56	93.40	7	21,517	0.03%
2022/01/26	39	90.82	46.2	87.93	90.00	-7.2	20,715	-0.03%
2022/01/25	20.1	88.42	11	89.70	86.60	9.1	20,009	0.05%
2022/01/24	51	91.77	36.2	90.50	90.80	14.8	19,444	0.08%
2022/01/21	67	94.85	65	92.10	91.80	2	18,561	0.01%
2022/01/20	23	95.73	19	95.84	96.50	4	17,831	0.02%
2022/01/19	35.2	95.47	15.5	95.53	95.90	19.7	16,595	0.12%
2022/01/18	12	94.33	14.1	94.72	91.60	-2.1	15,243	-0.01%
2022/01/17	11.1	91.51	6	91.89	94.20	5	14,151	0.04%
2022/01/14	20	88.72	46	88.37	88.00	-26	13,253	-0.20%
2022/01/13	10	89.91	27	89.70	88.60	-17	12,515	-0.14%
2022/01/12	19	94.04	20	93.47	92.70	-1	11,747	-0.01%
2022/01/11	10	94.23	12.1	93.13	92.70	-2.1	10,845	-0.02%
2022/01/10	19.1	92.50	32	93.37	94.20	-12.9	9,689	-0.13%
2022/01/07	17	88.43	42	88.62	89.10	-25	8,554	-0.29%
2022/01/06	3	84.77	12	85.00	85.20	-9	7,408	-0.12%
2022/01/05	1	82.50	23	82.97	84.10	-22	6,874	-0.32%
2022/01/04	0	78.70	3	78.83	79.40	-3	6,190	-0.05%
2022/01/03	0	76.90	1	78.60	79.00	-1	6,155	-0.02%
2021/12/29	1	77.00	0	0.00	77.10	1	6,164	0.02%
2021/12/28	1	77.30	0	0.00	76.70	1	6,198	0.02%
2021/12/27	2	77.50	1	77.40	77.50	1	6,224	0.02%
2021/12/23	2	76.70	0	0.00	76.80	2	6,263	0.03%
2021/12/22	1	76.20	0	0.00	75.90	1	6,285	0.02%
2021/12/21	1	76.40	0	0.00	76.00	1	6,286	0.02%
2021/12/20	2	75.75	0	0.00	75.80	2	6,313	0.03%
2021/12/17	2	76.50	0	0.00	76.50	2	6,360	0.03%
2021/12/15	2	76.85	0	0.00	76.90	2	6,387	0.03%
2021/12/14	2	77.55	0	0.00	76.80	2	6,431	0.03%
2021/12/13	1	78.50	3	78.93	79.50	-2	6,391	-0.03%
2021/12/10	6	77.33	0	0.00	77.30	6	6,414	0.09%
2021/12/08	4	78.83	0	0.00	78.30	4	6,306	0.06%
2021/12/07	0	0.00	1	79.20	79.30	-1	6,251	-0.02%
2021/12/06	0	0.00	2	79.60	80.20	-2	6,240	-0.03%
2021/12/03	3	80.40	2	79.60	79.40	1	6,300	0.02%
2021/12/02	8	80.34	12	81.55	79.10	-4	6,285	-0.06%
2021/12/01	2	78.45	2	79.10	79.60	0	6,132	0.00%
2021/11/30	0	0.00	1	78.00	77.40	-1	6,133	-0.02%
2021/11/29	1	74.50	0	0.00	75.30	1	6,152	0.02%
2021/11/26	7	76.24	1	76.20	76.00	6	6,160	0.10%
2021/11/25	5	77.92	0	0.00	78.00	5	6,182	0.08%
2021/11/24	4	79.38	1	78.80	78.70	3	6,157	0.05%
2021/11/23	2	82.10	7	82.13	80.20	-5	6,120	-0.08%
2021/11/22	3	80.43	8	81.09	80.40	-5	5,966	-0.08%
2021/11/19	3	79.77	2	79.30	79.00	1	5,948	0.02%
2021/11/17	1	79.10	0	0.00	78.70	1	6,031	0.02%
2021/11/15	2	77.95	0	0.00	77.50	2	6,384	0.03%
2021/11/12	5	78.08	0	0.00	77.00	5	6,765	0.07%
2021/11/11	0	0.00	3	80.70	80.90	-3	6,873	-0.04%
2021/11/10	5	79.10	10.1	79.47	80.90	-5.1	6,888	-0.07%
2021/11/08	2	74.80	2	76.00	76.60	0	7,199	0.00%
2021/11/05	0	0.00	1	77.00	76.90	-1	7,218	-0.01%
2021/11/04	0	0.00	1	77.40	76.50	-1	7,294	-0.01%
2021/11/02	1	74.90	5	75.32	74.80	-4	7,505	-0.05%
2021/11/01	2	75.95	4	75.50	76.80	-2	7,560	-0.03%
2021/10/29	0	0.00	0.1	73.00	73.00	-0.1	7,549	0.00%
2021/10/22	0	0.00	1	72.80	72.60	-1	8,606	-0.01%
2021/10/21	0	0.00	1	71.80	71.80	-1	8,948	-0.01%
2021/10/20	1	72.50	8	72.15	72.60	-7	9,167	-0.08%
2021/10/19	1	72.80	1	72.60	72.50	0	9,722	0.00%
2021/10/15	0	0.00	3	69.00	70.40	-3	9,721	-0.03%
2021/10/14	1	67.50	4	67.63	67.50	-3	9,735	-0.03%
2021/10/13	5	67.20	0	0.00	66.90	5	9,760	0.05%
2021/10/07	1.1	67.90	3	68.47	69.00	-1.9	9,784	-0.02%
2021/10/06	8	66.19	4	67.00	67.00	4	9,789	0.04%
2021/10/01	2	68.30	0	0.00	68.10	2	9,712	0.02%
2021/09/30	0	0.00	1	70.60	71.00	-1	9,687	-0.01%
2021/09/29	0	70.00	1	69.70	70.00	-1	9,686	-0.01%
2021/09/24	0	0.00	1.1	72.16	72.40	-1.1	9,693	-0.01%
2021/09/22	1.1	69.72	0	0.00	69.80	1.1	9,632	0.01%
2021/09/17	1	72.07	2	71.70	71.80	-1	9,625	-0.01%
2021/09/16	4	71.13	1	71.50	71.10	3	9,620	0.03%
2021/09/15	0.4	72.00	0	0.00	71.80	0.4	9,620	0.00%
2021/09/09	2	72.00	0	0.00	72.80	2	9,923	0.02%
2021/09/08	5.7	72.67	11	72.83	72.00	-5.3	10,010	-0.05%
2021/09/07	1	74.00	0	0.00	74.30	1	9,933	0.01%
2021/09/06	1	75.98	2	74.80	74.20	-1	9,903	-0.01%
2021/09/03	1.1	76.16	0	0.00	76.60	1.1	9,837	0.01%
2021/09/02	2	76.85	1	77.00	76.80	1	9,771	0.01%
2021/09/01	1	76.60	2	77.70	78.30	-1	9,711	-0.01%
2021/08/31	6	77.00	7	77.60	77.30	-1	9,659	-0.01%
2021/08/30	0.5	76.11	0	0.00	76.30	0.5	9,577	0.01%
2021/08/27	1	75.40	0	0.00	76.10	1	9,578	0.01%
2021/08/26	2	76.00	0	0.00	75.20	2	9,574	0.02%
2021/08/25	6	76.52	19.1	76.53	76.50	-13.1	9,540	-0.14%
2021/08/24	1	73.80	0	0.00	73.90	1	9,429	0.01%
2021/08/23	1	74.60	2	74.80	75.70	-1	9,357	-0.01%
2021/08/20	27.1	73.62	0	0.00	73.30	27.1	9,330	0.29%
2021/08/19	16.1	76.30	2	75.30	74.90	14.1	9,186	0.15%
2021/08/18	9	80.23	7	81.53	81.20	2	8,892	0.02%
2021/08/17	6	84.57	7	84.51	84.00	-1	8,497	-0.01%
2021/08/16	0	0.00	8	83.26	83.90	-8	8,034	-0.10%
2021/08/13	1	80.70	24.5	83.26	81.40	-23.5	7,646	-0.31%
2021/08/11	6	73.83	0	0.00	73.90	6	7,098	0.08%
2021/08/10	4	75.15	0	0.00	74.90	4	7,179	0.06%
2021/08/09	6	78.43	0	0.00	77.40	6	7,331	0.08%
2021/08/06	9	81.67	0	0.00	80.80	9	7,261	0.12%
2021/08/05	7	85.10	6	84.47	84.00	1	7,248	0.01%
2021/08/04	3	84.23	7	84.14	84.40	-4	7,301	-0.05%
2021/08/03	1	83.10	2	84.00	83.50	-1	7,288	-0.01%
2021/08/02	1	83.00	5	83.90	84.30	-4	7,256	-0.06%
2021/07/30	8	82.56	2	85.00	82.00	6	7,091	0.08%
2021/07/29	7	82.91	8.2	83.29	83.80	-1.2	6,713	-0.02%
2021/07/28	2	79.50	1	82.00	79.40	1	6,486	0.02%
2021/07/27	3	82.37	5	83.68	81.70	-2	6,537	-0.03%
2021/07/26	1	81.50	0	0.00	82.30	1	6,339	0.02%
2021/07/23	2	81.70	10	80.49	80.20	-8	6,147	-0.13%
2021/07/22	0	0.00	6.1	75.11	75.20	-6.1	5,639	-0.11%
2021/07/21	8	72.08	2	72.90	71.20	6	5,646	0.11%
2021/07/20	2.1	72.77	1	73.80	72.10	1.1	5,685	0.02%
2021/07/19	0	0.00	0	75.00	74.80	0	5,711	0.00%
2021/07/15	0	0.00	0.1	76.00	76.00	-0.1	6,155	0.00%
2021/07/14	2	76.15	3	75.97	75.90	-1	6,469	-0.02%
2021/07/13	2	77.20	3	78.70	77.50	-1	6,575	-0.02%
2021/07/12	2	77.70	3	77.50	78.30	-1	6,607	-0.02%
2021/07/07	0	0.00	5	77.50	77.00	-5	6,822	-0.07%
2021/07/06	1	78.10	0	0.00	78.00	1	6,965	0.01%
2021/07/05	0.5	78.20	1	79.40	79.10	-0.5	7,200	-0.01%
2021/07/02	0	0.00	1	78.40	77.80	-1	7,272	-0.01%
2021/07/01	0	0.00	1	76.90	76.70	-1	7,342	-0.01%
2021/06/30	2	78.90	2	78.70	78.50	0	7,399	0.00%
2021/06/29	4.5	77.62	5	77.50	77.50	-0.5	7,484	-0.01%
2021/06/28	6	78.65	1	78.50	78.20	5	7,517	0.07%
2021/06/25	0	0.00	4	80.95	79.60	-4	7,529	-0.05%
2021/06/24	0	0.00	2	80.25	79.70	-2	7,529	-0.03%
2021/06/22	4	79.63	5	79.00	79.40	-1	7,527	-0.01%
2021/06/21	3	80.57	1	79.80	79.70	2	7,593	0.03%
2021/06/18	7	79.34	0	0.00	78.20	7	7,613	0.09%
2021/06/17	0	0.00	5.5	78.50	80.00	-5.5	7,505	-0.07%
2021/06/15	0	0.00	3	76.97	77.50	-3	7,667	-0.04%
2021/06/11	0	0.00	3	75.80	76.30	-3	7,731	-0.04%
2021/06/10	0	0.00	2	75.40	75.20	-2	7,783	-0.03%
2021/06/09	4	74.60	3	74.77	74.60	1	7,867	0.01%
2021/06/08	1	77.50	1	76.60	76.10	0	7,877	0.00%
2021/06/07	9	75.08	6	75.00	77.00	3	7,884	0.04%
2021/06/03	1	76.70	0	0.00	76.50	1	7,972	0.01%
2021/06/02	0	0.00	1	75.50	76.30	-1	8,151	-0.01%
2021/06/01	1	75.90	1	76.00	75.90	0	8,275	0.00%
2021/05/28	3	75.20	4	74.33	76.00	-1	9,043	-0.01%
2021/05/27	0	0.00	6	72.63	73.10	-6	9,086	-0.07%
2021/05/25	0	0.00	3	70.93	70.80	-3	9,256	-0.03%
2021/05/24	6	70.50	6	68.80	70.90	0	9,310	0.00%
2021/05/21	3	70.63	0	0.00	69.30	3	9,384	0.03%
2021/05/20	0	0.00	3.2	68.95	69.10	-3.2	9,449	-0.03%
2021/05/19	1	66.60	0	0.00	66.80	1	9,421	0.01%
2021/05/18	0	0.00	1	67.20	68.20	-1	9,433	-0.01%
2021/05/17	8	64.86	26.5	64.94	64.80	-18.5	9,396	-0.20%
2021/05/14	18	62.17	59	62.04	61.80	-41	9,156	-0.45%
2021/05/13	4.6	61.06	1	63.90	61.80	3.6	9,102	0.04%
2021/05/12	8.5	64.25	0	0.00	64.20	8.5	9,007	0.09%
2021/05/11	4.1	71.71	1	74.10	71.20	3.1	8,858	0.03%
2021/05/07	3	73.70	3.1	74.50	74.90	-0.1	8,907	0.00%
2021/05/06	3	73.10	0.5	73.00	72.90	2.5	9,028	0.03%
2021/05/05	3	73.30	1	72.10	72.00	2	9,040	0.02%
2021/05/04	1.2	73.47	1	75.00	73.00	0.2	9,100	0.00%
2021/05/03	51	78.75	0	0.00	77.90	51	9,052	0.56%
2021/04/29	4	81.20	3	81.67	80.80	1	9,174	0.01%
2021/04/28	0	0.00	6	81.50	81.30	-6	9,278	-0.06%
2021/04/27	1	81.60	2	81.75	81.70	-1	9,791	-0.01%
2021/04/26	5.5	82.31	0	0.00	82.10	5.5	9,888	0.06%
2021/04/23	2	83.05	25	82.78	82.70	-23	9,983	-0.23%
2021/04/22	21	83.63	2.2	84.31	82.30	18.8	10,015	0.19%
2021/04/21	6.1	84.69	7	85.11	83.40	-0.9	9,934	-0.01%
2021/04/20	10.6	86.42	9.1	85.86	86.00	1.5	9,803	0.01%
2021/04/19	8	83.08	8	83.46	84.00	0	9,789	0.00%
2021/04/16	8.5	82.12	3	82.97	81.90	5.5	9,788	0.06%
2021/04/14	16	81.55	5	82.72	81.20	11	10,053	0.11%
2021/04/13	3	82.03	2	82.10	81.60	1	10,045	0.01%
2021/04/12	12	82.78	0	0.00	82.30	12	10,087	0.12%
2021/04/09	6	84.43	9	84.76	83.60	-3	10,053	-0.03%
2021/04/08	16	83.19	6	82.90	82.90	10	9,934	0.10%
2021/04/01	3	81.60	1.6	81.67	81.70	1.5	10,090	0.01%
2021/03/31	9.5	82.25	0	0.00	82.10	9.5	10,134	0.09%
2021/03/30	2	83.05	0	0.00	83.00	2	10,210	0.02%
2021/03/29	2	83.70	0	0.00	83.50	2	10,311	0.02%
2021/03/25	0	0.00	4	83.25	83.00	-4	10,576	-0.04%
2021/03/24	6.5	83.21	0	0.00	83.10	6.5	10,717	0.06%
2021/03/23	3	85.17	2	84.75	84.10	1	10,757	0.01%
2021/03/22	4	83.53	3	83.90	84.50	1	10,753	0.01%
2021/03/19	5	83.82	2	83.70	83.70	3	10,853	0.03%
2021/03/18	1	85.90	1	85.40	85.70	0	10,791	0.00%
2021/03/17	2	85.20	4	85.90	84.80	-2	10,871	-0.02%
2021/03/16	2	84.80	6	84.87	85.00	-4	10,968	-0.04%
2021/03/15	0	0.00	1	84.10	84.70	-1	11,109	-0.01%
2021/03/12	5	83.80	1	83.60	83.70	4	11,217	0.04%
2021/03/11	2	83.50	0	0.00	83.80	2	11,408	0.02%
2021/03/10	0	0.00	0.5	82.60	82.50	-0.5	11,617	0.00%
2021/03/09	3.5	82.71	3	82.90	82.30	0.5	11,808	0.00%
2021/03/08	8	84.39	5	83.52	83.10	3	11,923	0.03%
2021/03/05	14	86.39	1	86.50	86.00	13	11,813	0.11%
2021/03/04	2.5	87.90	3	88.37	88.00	-0.5	11,800	0.00%
2021/03/03	7	87.80	19.5	88.13	86.90	-12.5	11,497	-0.11%
2021/03/02	5.2	85.61	5	85.08	84.70	0.2	10,728	0.00%
2021/02/26	1	85.00	7	85.26	85.80	-6	10,785	-0.06%
2021/02/25	1	86.40	5	86.34	86.10	-4	10,882	-0.04%
2021/02/24	2.2	85.69	4	86.35	85.50	-1.8	10,861	-0.02%
2021/02/23	6	85.27	4.5	85.56	85.50	1.5	10,941	0.01%
2021/02/22	7	85.34	3	85.63	85.20	4	11,050	0.04%
2021/02/19	3.6	84.44	10	84.80	84.00	-6.4	11,093	-0.06%
2021/02/18	0.3	83.70	3	84.50	83.80	-2.7	11,244	-0.02%
2021/02/05	3	80.60	8	80.53	80.60	-5	11,468	-0.04%
2021/02/04	0	0.00	1	80.50	80.00	-1	11,811	-0.01%
2021/02/03	1	81.00	0	0.00	80.40	1	12,214	0.01%
2021/02/02	5	81.18	6	81.25	81.20	-1	12,580	-0.01%
2021/02/01	3	80.70	3	81.00	80.80	0	12,892	0.00%
2021/01/29	7.2	83.20	3	83.83	82.50	4.2	13,188	0.03%
2021/01/28	3	83.43	1	82.80	83.10	2	13,491	0.01%
2021/01/27	2	83.75	3	84.47	84.90	-1	13,657	-0.01%
2021/01/26	8	85.29	6	84.52	83.80	2	14,290	0.01%
2021/01/25	4.5	86.11	2	86.70	86.20	2.5	14,724	0.02%
2021/01/22	6	86.83	2	87.30	88.30	4	15,040	0.03%
2021/01/21	7.2	86.03	5	85.96	85.20	2.2	14,644	0.02%
2021/01/20	28	86.84	25	86.20	85.00	3	14,981	0.02%
2021/01/19	1	83.10	7	83.53	84.00	-6	12,243	-0.05%
2021/01/18	2.4	81.79	2	81.85	82.30	0.4	12,257	0.00%
2021/01/15	3	79.77	1	79.90	79.90	2	12,353	0.02%
2021/01/14	2	82.35	0	0.00	82.30	2	13,122	0.02%
2021/01/13	1	80.10	4	80.55	80.50	-3	14,496	-0.02%
2021/01/12	9	78.87	5	79.96	77.40	4	15,443	0.03%
2021/01/11	1	82.90	4	83.55	82.80	-3	13,101	-0.02%
2021/01/08	4	84.20	4	84.80	84.50	0	15,124	0.00%