富采 (3714)-元大-北港券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.45
漲跌
▲0.15
漲幅
+0.35%
成交量
3,630張
產業
上市光電類股
579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－元大-北港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	17	43.00	0	0.00	43.45	17	2,434	0.70%
2024/05/06	1	43.45	14	43.61	43.30	-13	2,390	-0.54%
2024/05/02	0	42.80	0	0.00	43.20	0	2,301	0.00%
2024/04/29	0	0.00	1	42.80	42.90	-1	2,278	-0.04%
2024/04/26	2	41.80	0	0.00	41.15	2	2,234	0.09%
2024/04/25	3	40.25	3	40.35	40.40	0	2,153	0.00%
2024/04/22	0	0.00	0.5	39.40	39.50	-0.5	2,200	-0.02%
2024/04/19	10	38.40	0	0.00	38.55	10	2,174	0.46%
2024/04/18	0	0.00	2	39.65	39.75	-2	2,148	-0.09%
2024/04/17	0	0.00	5	39.17	39.40	-5	2,144	-0.23%
2024/04/15	3	40.38	0	0.00	40.20	3	2,150	0.14%
2024/04/11	7	40.39	4	40.53	40.60	3	2,264	0.13%
2024/04/01	0	0.00	1	39.10	39.50	-1	2,199	-0.05%
2024/03/29	1	38.60	0	0.00	38.30	1	2,202	0.05%
2024/03/27	0	39.15	0.2	39.00	39.00	-0.2	2,225	-0.01%
2024/03/26	4.1	39.13	0	0.00	38.60	4.1	2,198	0.19%
2024/03/25	1.2	39.87	7	39.85	39.80	-5.8	2,143	-0.27%
2024/03/22	5	39.97	5	40.05	40.05	0	2,130	0.00%
2024/03/21	0	40.30	4	40.25	40.25	-4	2,121	-0.19%
2024/03/20	2	39.80	0	0.00	39.90	2	2,123	0.09%
2024/03/19	2	39.88	0	0.00	39.90	2	2,111	0.10%
2024/03/18	0	40.10	0	0.00	40.00	0	2,096	0.00%
2024/03/15	0	0.00	1	39.80	39.65	-1	2,075	-0.05%
2024/03/14	0	40.00	0	0.00	39.90	0	2,045	0.00%
2024/03/13	0	40.80	0	0.00	40.20	0	2,022	0.00%
2024/03/12	0	40.91	0	0.00	41.00	0	2,006	0.00%
2024/03/08	3	40.00	0	0.00	40.15	3	1,979	0.15%
2024/03/07	0	41.30	10	41.28	40.95	-10	1,919	-0.52%
2024/03/06	0	42.15	0	0.00	41.95	0	1,868	0.00%
2024/03/05	3	41.50	0	0.00	42.35	3	1,845	0.16%
2024/03/04	0.1	41.69	0	0.00	41.50	0.1	1,815	0.01%
2024/03/01	0	42.60	6	42.00	42.00	-6	1,773	-0.34%
2024/02/27	0	0.00	8	43.04	43.00	-8	1,707	-0.47%
2024/02/23	0	0.00	1	44.40	44.30	-1	1,672	-0.06%
2024/02/21	0	44.90	0	0.00	44.65	0	1,669	0.00%
2024/02/20	0	0.00	3	44.75	44.75	-3	1,667	-0.18%
2024/01/30	1	42.00	0	0.00	42.00	1	1,569	0.06%
2024/01/29	0	0.00	20	42.60	42.60	-20	1,565	-1.28%
2024/01/22	1	42.50	12	42.44	42.60	-11	1,614	-0.68%
2024/01/18	0	0.00	5	42.89	42.50	-5	1,564	-0.32%
2024/01/17	3	42.55	3	42.60	42.60	0	1,551	0.00%
2024/01/16	6	43.53	0	0.00	43.65	6	1,514	0.40%
2024/01/15	0	0.00	3	44.82	44.60	-3	1,477	-0.20%
2024/01/12	7	44.82	0	0.00	44.35	7	1,491	0.47%
2024/01/11	0	0.00	1	45.05	45.05	-1	1,498	-0.07%
2024/01/10	5	44.98	0	0.00	44.50	5	1,561	0.32%
2024/01/09	16	45.68	0	0.00	45.25	16	1,551	1.03%
2024/01/08	8	47.47	25	47.10	46.60	-17	1,523	-1.12%
2024/01/05	10	45.23	5	45.69	45.60	5	1,389	0.36%
2024/01/04	6	45.06	1	44.95	44.70	5	1,385	0.36%
2024/01/02	1	46.35	0	0.00	46.35	1	1,371	0.07%
2023/12/29	2	46.30	0.5	46.20	46.30	1.5	1,373	0.11%
2023/12/28	0	0.00	2	45.80	46.15	-2	1,391	-0.14%
2023/12/27	7	46.31	0	0.00	46.25	7	1,379	0.51%
2023/12/26	4	45.68	9	46.03	46.10	-5	1,356	-0.37%
2023/12/25	9	45.08	6	45.65	45.60	3	1,334	0.22%
2023/12/20	0	0.00	0.2	43.65	43.65	-0.2	1,283	-0.02%
2023/12/18	8	45.00	0	0.00	44.65	8	1,273	0.63%
2023/12/15	0	0.00	15	45.52	45.35	-15	1,268	-1.18%
2023/12/14	10	44.90	3	45.20	45.20	7	1,257	0.56%
2023/12/13	0	44.55	10	44.45	44.70	-10	1,247	-0.80%
2023/12/12	0	0.00	13	44.20	44.25	-13	1,256	-1.03%
2023/12/07	2	45.05	9	44.30	44.25	-7	1,277	-0.55%
2023/12/06	6	44.98	0	0.00	44.95	6	1,274	0.47%
2023/12/05	2	45.20	0	0.00	45.15	2	1,270	0.16%
2023/12/04	2	45.85	0	0.00	45.60	2	1,269	0.16%
2023/12/01	4	46.00	0	0.00	45.50	4	1,285	0.31%
2023/11/28	0	0.00	19	45.68	45.75	-19	1,292	-1.47%
2023/11/23	8	45.61	0	0.00	45.35	8	1,285	0.62%
2023/11/21	0	0.00	10	45.05	45.05	-10	1,267	-0.79%
2023/11/20	14	45.21	9	45.23	45.05	5	1,259	0.40%
2023/11/17	0	0.00	5	44.70	44.70	-5	1,245	-0.40%
2023/11/16	0	0.00	4	44.60	44.60	-4	1,246	-0.32%
2023/11/15	0	0.00	7	44.60	44.55	-7	1,253	-0.56%
2023/11/14	0	0.00	5	43.05	43.10	-5	1,213	-0.41%
2023/11/09	2	43.65	0	0.00	43.15	2	1,263	0.16%
2023/10/31	6	41.98	0	0.00	41.20	6	1,403	0.43%
2023/10/27	5	41.90	0	0.00	41.65	5	1,575	0.32%
2023/10/26	1	41.70	0	0.00	41.70	1	1,598	0.06%
2023/10/25	3	42.65	0	0.00	42.50	3	1,602	0.19%
2023/10/24	4	42.10	0	0.00	42.10	4	1,619	0.25%
2023/10/18	5	42.05	5	42.40	43.40	0	1,650	0.00%
2023/10/11	7	43.60	9	43.73	43.65	-2	1,645	-0.12%
2023/10/06	0	0.00	5	43.70	43.70	-5	1,664	-0.30%
2023/10/04	1	43.00	1	42.75	42.85	0	1,694	0.00%
2023/10/03	0.1	44.35	0	0.00	43.85	0.1	1,690	0.01%
2023/09/28	0.1	44.35	0	0.00	43.90	0.1	1,759	0.00%
2023/09/25	0	0.00	2	45.15	44.90	-2	1,794	-0.11%
2023/09/21	1	44.90	0	0.00	44.60	1	1,810	0.06%
2023/09/20	16	45.93	0	0.00	45.70	16	1,807	0.89%
2023/09/18	1	46.70	0	0.00	46.60	1	1,858	0.05%
2023/09/14	0	0.00	2	46.70	46.70	-2	1,927	-0.10%
2023/09/12	4	45.45	4	46.15	46.10	0	2,056	0.00%
2023/09/06	0	0.00	2	47.20	46.30	-2	2,261	-0.09%
2023/09/05	2	46.44	1	46.40	46.40	1	2,265	0.05%
2023/09/01	0	0.00	1	46.75	46.70	-1	2,337	-0.04%
2023/08/30	0	0.00	10	45.70	45.80	-10	2,411	-0.41%
2023/08/23	1	44.80	0	0.00	44.75	1	2,660	0.04%
2023/08/21	10	45.29	12	44.80	44.65	-2	2,670	-0.07%
2023/08/17	16	44.96	0	0.00	45.30	16	2,681	0.60%
2023/08/16	10	44.63	41	44.83	44.70	-31	2,684	-1.15%
2023/08/14	0	0.00	3	45.18	45.25	-3	2,674	-0.11%
2023/08/11	0	46.70	0	0.00	46.60	0	2,659	0.00%
2023/08/10	3	47.48	0	0.00	46.85	3	2,652	0.11%
2023/08/09	2	48.08	0	0.00	48.00	2	2,636	0.08%
2023/08/08	22	48.23	2	48.60	48.10	20	2,635	0.76%
2023/08/07	1	49.25	0	0.00	49.20	1	2,614	0.04%
2023/08/04	11	50.30	0	0.00	49.80	11	2,602	0.42%
2023/08/02	14	50.75	0	0.00	50.80	14	2,582	0.54%
2023/08/01	0	0.00	5	52.06	51.60	-5	2,620	-0.19%
2023/07/31	2.5	49.76	0	0.00	49.45	2.5	2,515	0.10%
2023/07/28	0.4	49.55	0	0.00	49.55	0.4	2,500	0.02%
2023/07/27	6	49.75	0	0.00	49.95	6	2,504	0.24%
2023/07/25	2	48.60	0	0.00	48.50	2	2,515	0.08%
2023/07/24	1	48.25	0	0.00	48.45	1	2,521	0.04%
2023/07/13	0	0.00	5	49.50	48.80	-5	2,804	-0.18%
2023/07/12	1	49.15	0	0.00	49.05	1	2,810	0.04%
2023/07/06	2	50.85	11	50.48	50.30	-9	2,992	-0.30%
2023/07/05	1	51.90	0	0.00	51.10	1	2,980	0.03%
2023/07/04	5	51.90	0	0.00	51.40	5	2,987	0.17%
2023/06/29	2	52.10	0	0.00	51.40	2	3,105	0.06%
2023/06/27	1	52.10	0	0.00	51.50	1	3,327	0.03%
2023/06/19	3	53.57	5	53.66	53.80	-2	4,263	-0.05%
2023/06/16	1	52.30	0	0.00	52.20	1	4,183	0.02%
2023/06/15	0	0.00	4	51.78	51.70	-4	4,154	-0.10%
2023/06/14	3	53.23	3.2	53.91	52.40	-0.2	4,132	0.00%
2023/06/13	0	0.00	4	52.88	53.00	-4	4,031	-0.10%
2023/06/12	1	51.60	6	52.10	51.90	-5	4,001	-0.12%
2023/06/09	5	53.10	5	52.50	52.50	0	3,996	0.00%
2023/06/08	4	52.85	3	52.73	52.40	1	3,997	0.03%
2023/06/06	0	0.00	1	52.70	52.70	-1	4,001	-0.02%
2023/06/05	6	52.68	10	52.57	52.60	-4	4,025	-0.10%
2023/06/01	0	52.00	0	0.00	51.60	0	4,083	0.00%
2023/05/31	2	51.00	4	51.10	51.20	-2	4,171	-0.05%
2023/05/30	7	52.07	8	51.80	51.70	-1	4,221	-0.02%
2023/05/24	2	49.55	2	49.70	49.70	0	4,264	0.00%
2023/05/16	0.1	47.63	0	0.00	47.60	0.1	4,252	0.00%
2023/05/12	2	46.60	1	46.55	47.05	1	4,265	0.02%
2023/05/11	2	47.70	0	0.00	46.65	2	4,283	0.05%
2023/05/09	0.1	47.65	0	0.00	47.65	0.1	4,302	0.00%
2023/05/08	4.2	47.71	0	47.70	47.60	4.1	4,328	0.10%
2023/05/05	1	49.00	0.3	49.50	49.05	0.7	4,276	0.02%
2023/05/04	2	49.65	0.1	49.85	49.60	1.9	4,358	0.04%
2023/05/03	1	49.50	0	0.00	49.50	1	4,427	0.02%
2023/04/28	0	0.00	4	49.74	49.90	-4	4,512	-0.09%
2023/04/27	1	49.80	0	49.35	49.35	1	4,492	0.02%
2023/04/26	2	49.75	1	49.50	49.50	1	4,494	0.02%
2023/04/25	11.1	50.65	0	0.00	49.70	11.1	4,496	0.25%
2023/04/24	1	51.30	1	51.60	51.60	0	4,486	0.00%
2023/04/21	7	52.41	0	0.00	51.00	7	4,586	0.15%
2023/04/20	1	52.40	1	52.80	52.30	0	4,709	0.00%
2023/04/19	0	0.00	2	53.60	53.60	-2	4,712	-0.04%
2023/04/18	7	54.30	0	0.00	53.90	7	4,725	0.15%
2023/04/17	4	53.95	0	0.00	53.90	4	4,702	0.09%
2023/04/14	2	53.50	0	0.00	53.80	2	4,682	0.04%
2023/04/13	3	53.67	0	0.00	53.00	3	4,615	0.07%
2023/04/12	0	0.00	1	53.30	53.80	-1	4,575	-0.02%
2023/04/11	1	54.20	4	54.00	54.20	-3	4,542	-0.07%
2023/04/07	11	52.50	0	0.00	52.40	11	4,439	0.25%
2023/04/06	1	52.40	1.3	52.50	52.30	-0.3	4,413	-0.01%
2023/03/31	2	53.40	0	0.00	53.20	2	4,374	0.05%
2023/03/30	1	53.40	0	0.00	53.10	1	4,330	0.02%
2023/03/29	14	53.71	0	0.00	53.10	14	4,316	0.32%
2023/03/28	22	54.14	20	53.00	53.30	2	4,231	0.05%
2023/03/27	11	55.40	4	56.15	54.00	7	4,160	0.17%
2023/03/24	14	54.46	22.9	54.49	55.70	-8.9	3,841	-0.23%
2023/03/23	2	50.90	0	0.00	50.70	2	3,376	0.06%
2023/03/22	0	0.00	5	50.38	51.00	-5	3,377	-0.15%
2023/03/21	0	49.60	0	0.00	49.25	0	3,369	0.00%
2023/03/17	2	48.15	0	0.00	48.25	2	3,403	0.06%
2023/03/15	6.1	48.30	0	48.45	48.00	6.1	3,425	0.18%
2023/03/13	0	48.70	0	0.00	48.85	0	3,453	0.00%
2023/03/10	0.1	49.02	0	0.00	48.50	0.1	3,450	0.00%
2023/03/09	1	50.50	1	50.90	50.00	0	3,442	0.00%
2023/03/08	4	50.88	3	51.23	51.10	1	3,450	0.03%
2023/03/07	0	0.00	1	50.20	50.50	-1	3,408	-0.03%
2023/03/06	3	50.37	1	50.30	50.10	2	3,385	0.06%
2023/03/02	3	46.30	0	0.00	46.45	3	3,204	0.09%
2023/03/01	0.1	47.37	1	48.30	47.15	-0.9	3,136	-0.03%
2023/02/24	0	49.30	0	0.00	49.15	0	3,040	0.00%
2023/02/22	0	49.25	0	0.00	49.15	0	2,991	0.00%
2023/02/20	0	0.00	6	50.30	50.40	-6	3,075	-0.20%
2023/02/17	6	49.92	0	0.00	49.80	6	3,135	0.19%
2023/02/16	1.4	49.15	0	0.00	49.40	1.4	3,203	0.04%
2023/02/15	0.1	48.63	0	0.00	48.35	0.1	3,309	0.00%
2023/02/13	0.1	48.80	0	0.00	48.60	0.1	3,486	0.00%
2023/02/10	0.2	48.95	0	0.00	48.60	0.2	3,575	0.00%
2023/02/09	3	49.60	0	0.00	49.50	3	3,584	0.08%
2023/02/07	0	0.00	8	49.95	50.40	-8	3,610	-0.22%
2023/02/06	9.2	50.29	12.2	50.89	50.20	-3	3,620	-0.08%
2023/02/03	13	50.85	5	50.50	50.50	8	3,572	0.22%
2023/02/02	0	0.00	1	51.00	51.00	-1	3,538	-0.03%
2023/02/01	1	51.00	0	0.00	51.20	1	3,466	0.03%
2023/01/31	5	49.75	5	49.80	50.00	0	3,418	0.00%
2023/01/16	0	0.00	3	48.47	48.75	-3	3,342	-0.09%
2023/01/13	1	49.25	1	49.45	48.85	0	3,331	0.00%
2023/01/12	1	49.45	0	0.00	49.30	1	3,357	0.03%
2023/01/11	1	50.59	10	50.73	50.20	-9	3,330	-0.27%
2023/01/10	6	49.75	14	50.06	50.10	-8	3,233	-0.25%
2023/01/09	0	0.00	5	47.25	48.35	-5	3,069	-0.16%
2023/01/06	5	47.05	5	46.70	46.25	0	3,021	0.00%
2023/01/05	0	0.00	1	47.70	48.05	-1	3,003	-0.03%
2023/01/03	1	44.90	0	0.00	45.10	1	2,957	0.03%
2022/12/30	3	44.87	0	0.00	44.75	3	2,972	0.10%
2022/12/29	1	44.90	0	46.35	44.90	1	2,986	0.03%
2022/12/28	5.1	45.76	0	0.00	45.60	5.1	3,008	0.17%
2022/12/27	3	46.67	0	0.00	46.60	3	3,005	0.10%
2022/12/26	0.1	46.25	0	0.00	46.40	0.1	3,021	0.00%
2022/12/20	1	47.40	0	0.00	46.75	1	3,162	0.03%
2022/12/19	0	0.00	1	47.80	48.45	-1	3,271	-0.03%
2022/12/15	2	49.15	1	49.05	48.85	1	3,281	0.03%
2022/12/14	0	0.00	1	48.05	49.20	-1	3,271	-0.03%
2022/12/13	2	47.00	0	0.00	48.25	2	3,195	0.06%
2022/12/08	0	46.65	0	0.00	46.60	0	3,139	0.00%
2022/12/05	0	48.25	0	0.00	48.25	0	3,117	0.00%
2022/12/01	0	0.00	2	47.55	47.30	-2	3,097	-0.06%
2022/11/30	2	47.13	0	0.00	47.00	2	3,108	0.06%
2022/11/23	8	45.80	0	0.00	46.00	8	3,177	0.25%
2022/11/21	0	45.95	0	0.00	45.55	0	3,213	0.00%
2022/11/18	1	46.80	1	46.20	45.75	0	3,220	0.00%
2022/11/17	0	0.00	7	46.27	46.50	-7	3,202	-0.22%
2022/11/16	2	46.45	0	0.00	46.50	2	3,187	0.06%
2022/11/15	0.1	45.80	10	45.82	46.20	-9.9	3,176	-0.31%
2022/11/14	5	46.45	7	45.96	46.00	-2	3,231	-0.06%
2022/11/11	1	45.05	0	0.00	44.95	1	3,195	0.03%
2022/11/10	2	44.15	3.3	44.19	44.45	-1.3	3,173	-0.04%
2022/11/09	5	44.24	10	44.00	44.25	-5	3,162	-0.16%
2022/11/08	0.1	43.00	0	0.00	42.95	0.1	3,088	0.00%
2022/11/07	3.1	41.35	4	41.16	41.65	-1	3,075	-0.03%
2022/11/04	0	0.00	0.5	41.35	41.55	-0.5	3,092	-0.02%
2022/11/02	0.1	42.65	5	43.16	42.45	-5	3,087	-0.16%
2022/11/01	5	41.41	0	0.00	41.35	5	3,085	0.16%
2022/10/26	0.1	41.25	0.1	41.50	41.25	-0.1	3,229	0.00%
2022/10/19	3.1	43.66	0	0.00	43.20	3.1	3,842	0.08%
2022/10/18	2	43.65	0	0.00	43.65	2	3,831	0.05%
2022/10/12	0.1	41.95	0	0.00	42.25	0.1	3,880	0.00%
2022/10/07	0	0.00	1	42.95	43.05	-1	3,897	-0.03%
2022/10/04	0	0.00	2	42.60	43.10	-2	3,920	-0.05%
2022/10/03	0	41.70	0	0.00	41.65	0	3,915	0.00%
2022/09/30	0.1	40.70	0	0.00	41.45	0.1	3,944	0.00%
2022/09/29	9	40.38	0	0.00	40.90	9	3,985	0.23%
2022/09/28	0.1	40.34	5	40.30	40.05	-4.9	4,056	-0.12%
2022/09/27	0	0.00	5	40.55	41.70	-5	4,059	-0.12%
2022/09/26	1.1	41.50	25	42.10	40.20	-24	4,066	-0.59%
2022/09/23	0.1	44.39	0	0.00	43.90	0.1	4,046	0.00%
2022/09/21	0.1	46.10	2	45.85	45.65	-2	4,062	-0.05%
2022/09/16	2	46.95	0	0.00	46.85	2	4,217	0.05%
2022/09/15	0	0.00	1	48.25	47.80	-1	4,268	-0.02%
2022/09/14	1	47.90	0	0.00	48.15	1	4,373	0.02%
2022/09/07	0	48.30	0	0.00	48.15	0	4,792	0.00%
2022/09/06	1	49.00	5	49.60	48.50	-4	4,851	-0.08%
2022/09/02	0	51.30	0.1	51.30	50.80	-0.1	4,900	0.00%
2022/08/31	2	51.60	0	0.00	51.60	2	4,911	0.04%
2022/08/30	0	0.00	1	50.80	51.40	-1	4,966	-0.02%
2022/08/29	3	49.75	0	0.00	49.90	3	4,957	0.06%
2022/08/26	0	0.00	1	52.20	51.60	-1	4,968	-0.02%
2022/08/24	0	0.00	4	51.00	50.60	-4	5,118	-0.08%
2022/08/23	15	50.86	1	51.00	50.90	14	5,206	0.27%
2022/08/19	1	52.70	11	52.75	52.70	-10	5,298	-0.19%
2022/08/17	0	0.00	1	52.10	52.30	-1	5,316	-0.02%
2022/08/12	7	49.94	3	50.30	50.40	4	5,469	0.07%
2022/08/11	0	0.00	1	49.10	49.10	-1	5,628	-0.02%
2022/08/08	0	47.50	0	0.00	47.65	0	6,011	0.00%
2022/08/04	0	0.00	2	47.15	47.50	-2	6,038	-0.03%
2022/08/03	2	47.10	0	0.00	46.95	2	6,057	0.03%
2022/08/02	0	47.45	0	0.00	47.50	0	6,116	0.00%
2022/07/29	0	0.00	1	49.35	49.45	-1	6,219	-0.02%
2022/07/28	2.1	49.45	0	0.00	48.70	2.1	6,266	0.03%
2022/07/27	3	49.52	0	0.00	49.65	3	6,253	0.05%
2022/07/26	9	52.68	0	0.00	51.60	9	6,171	0.15%
2022/07/21	0	0.00	1	51.70	51.70	-1	6,093	-0.02%
2022/07/20	0	0.00	3	51.00	50.60	-3	6,118	-0.05%
2022/07/19	0	0.00	5	50.60	50.50	-5	6,239	-0.08%
2022/07/18	0	0.00	1	50.40	50.40	-1	6,351	-0.02%
2022/07/15	2	49.30	2	48.65	49.30	0	6,377	0.00%
2022/07/14	0.1	47.30	0	0.00	48.55	0.1	6,424	0.00%
2022/07/13	1	47.55	1	47.65	47.35	0	6,440	0.00%
2022/07/12	0.2	46.75	2.1	46.24	46.10	-2	6,520	-0.03%
2022/07/11	1	48.50	0	0.00	48.55	1	6,623	0.02%
2022/07/08	0.2	48.20	5	48.40	48.50	-4.9	6,674	-0.07%
2022/07/07	0	0.00	10	45.80	47.85	-10	6,678	-0.15%
2022/07/06	3.2	46.97	0	0.00	45.65	3.2	6,726	0.05%
2022/07/05	1	48.35	1	48.20	48.60	0	6,922	0.00%
2022/07/04	1	47.60	0	0.00	47.75	1	6,924	0.01%
2022/07/01	0.1	48.80	9	49.25	47.55	-9	6,997	-0.13%
2022/06/29	5	52.80	3	52.67	52.60	2	6,934	0.03%
2022/06/28	0	0.00	15	52.70	52.40	-15	6,962	-0.22%
2022/06/27	2	51.80	6	52.10	52.10	-4	7,128	-0.06%
2022/06/22	0.1	49.90	0.5	49.95	49.70	-0.5	7,538	-0.01%
2022/06/21	0	0.00	1	51.00	52.00	-1	7,515	-0.01%
2022/06/20	0.2	50.75	0	0.00	49.30	0.2	7,558	0.00%
2022/06/17	4.1	52.28	0.5	52.32	52.10	3.6	7,487	0.05%
2022/06/16	1	55.30	0	0.00	53.90	1	7,518	0.01%
2022/06/15	2.2	56.58	0	0.00	56.50	2.2	7,647	0.03%
2022/06/14	0	57.30	0	0.00	57.40	0	7,829	0.00%
2022/06/13	2.1	57.80	2	57.70	57.50	0.1	7,996	0.00%
2022/06/10	0.1	59.80	0	0.00	59.60	0.1	8,249	0.00%
2022/06/09	1	60.50	1	60.60	60.70	0	8,367	0.00%
2022/06/08	1	60.40	0	0.00	60.40	1	8,512	0.01%
2022/06/07	1	61.90	6	61.67	61.90	-5	8,811	-0.06%
2022/06/06	2	62.55	4	61.85	62.60	-2	9,027	-0.02%
2022/06/02	0.1	62.78	9	62.57	62.30	-8.9	9,578	-0.09%
2022/06/01	5	63.10	7	63.01	62.90	-2	10,022	-0.02%
2022/05/31	2	64.00	1	63.90	63.50	1	10,685	0.01%
2022/05/30	2	64.10	0	0.00	64.10	2	10,894	0.02%
2022/05/27	0	0.00	1	63.50	63.00	-1	11,305	-0.01%
2022/05/26	2	62.90	4	62.90	62.50	-2	11,909	-0.02%
2022/05/25	1.5	62.40	0	0.00	62.60	1.5	13,324	0.01%
2022/05/24	2	61.90	2	62.25	61.40	0	13,840	0.00%
2022/05/20	4	62.95	6	62.63	63.00	-2	15,161	-0.01%
2022/05/19	6	63.03	9	62.57	63.80	-3	15,365	-0.02%
2022/05/18	7	61.89	7	61.77	61.80	0	15,854	0.00%
2022/05/17	3	60.83	22	60.05	62.50	-19	16,321	-0.12%
2022/05/16	21	59.43	6	59.48	59.60	15	17,397	0.09%
2022/05/12	1	58.50	0	0.00	57.50	1	18,911	0.01%
2022/05/10	5	58.20	6	58.17	58.90	-1	20,231	0.00%
2022/05/09	5	58.50	0	0.00	57.10	5	21,633	0.02%
2022/05/06	2	59.60	2	60.70	60.80	0	22,152	0.00%
2022/05/05	2	60.50	0	0.00	60.60	2	22,940	0.01%
2022/05/04	1	59.70	1	59.70	59.60	0	23,710	0.00%
2022/05/03	1	59.30	0	0.00	60.50	1	24,349	0.00%
2022/04/28	0	0.00	2.1	58.96	58.90	-2.1	25,896	-0.01%
2022/04/27	3	57.17	12	56.73	57.90	-9	27,075	-0.03%
2022/04/26	0	0.00	1	59.70	59.20	-1	28,268	0.00%
2022/04/25	3	59.53	0	0.00	59.10	3	29,290	0.01%
2022/04/22	3.2	62.39	1	63.30	62.10	2.2	30,060	0.01%
2022/04/21	1.1	62.02	1.5	62.20	62.10	-0.5	30,703	0.00%
2022/04/20	2.1	62.02	0	0.00	62.10	2.1	31,446	0.01%
2022/04/18	0.1	63.21	2	62.25	62.30	-1.9	33,514	-0.01%
2022/04/15	16	63.01	2	63.60	62.90	14	34,592	0.04%
2022/04/14	1	65.10	0	0.00	65.50	1	35,611	0.00%
2022/04/13	3	65.67	3	65.80	65.80	0	36,100	0.00%
2022/04/12	4.1	66.05	3	65.73	64.80	1.1	36,756	0.00%
2022/04/11	19.2	65.82	2	67.50	65.50	17.2	36,704	0.05%
2022/04/08	2	68.65	1	68.60	68.60	1	36,499	0.00%
2022/04/07	5	69.76	3	69.37	68.40	2	36,448	0.01%
2022/04/06	4	69.98	0	0.00	70.40	4	36,319	0.01%
2022/04/01	1	70.70	0	0.00	71.20	1	36,277	0.00%
2022/03/31	1.1	71.64	2	71.40	71.50	-0.9	36,243	0.00%
2022/03/30	5.1	72.72	2	73.60	72.20	3.1	36,175	0.01%
2022/03/29	38	73.55	22	74.05	73.90	16	35,984	0.04%
2022/03/28	0	69.71	0	0.00	69.80	0	35,529	0.00%
2022/03/25	10	71.05	0.2	71.35	70.70	9.8	35,455	0.03%
2022/03/24	0	72.20	0.1	71.70	72.10	-0.1	35,367	0.00%
2022/03/23	2.2	72.23	3	71.73	71.60	-0.9	35,323	0.00%
2022/03/22	1.2	71.68	0	0.00	71.80	1.2	35,238	0.00%
2022/03/21	1	72.30	1	72.30	72.30	0	35,157	0.00%
2022/03/18	4.1	70.27	3	71.23	71.80	1.1	35,096	0.00%
2022/03/17	1	71.40	6	71.22	71.60	-5	34,960	-0.01%
2022/03/16	5.1	69.19	2	68.70	68.50	3.1	34,790	0.01%
2022/03/15	3	68.14	7	68.91	69.40	-4	34,637	-0.01%
2022/03/14	5	71.94	3	71.90	71.20	2	34,394	0.01%
2022/03/11	6.2	70.94	1	71.10	71.10	5.2	34,263	0.02%
2022/03/10	5.3	71.27	7	71.57	71.00	-1.7	34,145	-0.01%
2022/03/09	8.1	69.72	7	69.86	69.90	1.1	33,836	0.00%
2022/03/08	8.1	70.23	3.2	70.55	68.60	5	33,819	0.01%
2022/03/07	9.1	71.45	6	72.53	71.30	3.1	33,300	0.01%
2022/03/04	43.2	75.83	16	75.36	74.30	27.2	32,853	0.08%
2022/03/03	6.1	78.99	4	79.25	78.70	2.1	32,178	0.01%
2022/03/02	21.3	78.21	18	78.67	78.50	3.3	31,991	0.01%
2022/03/01	18.5	78.84	20	79.82	80.10	-1.5	31,546	0.00%
2022/02/25	75.5	81.62	27.3	81.65	79.00	48.2	30,972	0.16%
2022/02/24	15.2	87.50	4	86.48	85.80	11.2	29,671	0.04%
2022/02/23	12.2	89.08	13	89.13	90.30	-0.8	29,280	0.00%
2022/02/22	31.3	89.43	31	88.69	86.90	0.3	28,803	0.00%
2022/02/21	58.2	88.77	7	89.24	88.40	51.2	27,971	0.18%
2022/02/18	14.5	89.84	71	89.39	90.30	-56.5	27,695	-0.20%
2022/02/17	19.2	92.43	24	92.61	92.00	-4.8	27,061	-0.02%
2022/02/16	75.3	94.58	79.3	95.50	91.80	-4	26,492	-0.01%
2022/02/15	30.8	98.37	17	98.04	95.30	13.8	25,583	0.05%
2022/02/14	24.2	98.97	24	98.87	100.00	0.2	25,125	0.00%
2022/02/11	25	101.05	22	101.59	100.00	3	24,836	0.01%
2022/02/10	43.1	101.98	32	101.69	101.00	11.1	24,267	0.05%
2022/02/09	73.1	99.38	86.1	99.84	103.50	-13	23,517	-0.06%
2022/02/08	13	94.12	21	94.89	94.80	-8	22,098	-0.04%
2022/02/07	20	93.36	17	93.06	93.40	3	21,517	0.01%
2022/01/26	22.1	89.07	20	88.28	90.00	2.1	20,715	0.01%
2022/01/25	25	89.14	27	88.73	86.60	-2	20,009	-0.01%
2022/01/24	17	91.32	14	91.34	90.80	3	19,444	0.02%
2022/01/21	144.1	93.31	105	94.41	91.80	39.1	18,561	0.21%	大買/大賣/
2022/01/20	57.4	95.18	40.8	95.72	96.50	16.6	17,831	0.09%
2022/01/19	42.2	94.81	40.5	95.13	95.90	1.7	16,595	0.01%
2022/01/18	28.2	94.81	35	95.15	91.60	-6.8	15,243	-0.04%
2022/01/17	27.4	91.81	33	91.74	94.20	-5.6	14,151	-0.04%
2022/01/14	15	88.51	15	87.29	88.00	0	13,253	0.00%
2022/01/13	27.7	91.22	26	89.97	88.60	1.7	12,515	0.01%
2022/01/12	12.2	93.86	20	94.17	92.70	-7.9	11,747	-0.07%
2022/01/11	41.2	94.21	44	94.37	92.70	-2.8	10,845	-0.03%
2022/01/10	61	91.63	40.7	92.65	94.20	20.3	9,689	0.21%
2022/01/07	17	88.92	46	88.67	89.10	-29	8,554	-0.34%
2022/01/06	6	84.85	29.5	85.07	85.20	-23.5	7,408	-0.32%
2022/01/05	14	82.52	35.8	83.25	84.10	-21.8	6,874	-0.32%
2022/01/04	1	78.80	2	79.10	79.40	-1	6,190	-0.02%
2022/01/03	7	78.46	4	78.40	79.00	3	6,155	0.05%
2021/12/29	1	77.10	0.4	76.80	77.10	0.6	6,164	0.01%
2021/12/28	2	76.95	1	78.00	76.70	1	6,198	0.02%
2021/12/27	0	0.00	1	77.40	77.50	-1	6,224	-0.02%
2021/12/24	2	76.35	0	0.00	76.20	2	6,253	0.03%
2021/12/23	1	76.60	2	76.50	76.80	-1	6,263	-0.02%
2021/12/22	0	0.00	1	75.90	75.90	-1	6,285	-0.02%
2021/12/21	1	76.10	0	0.00	76.00	1	6,286	0.02%
2021/12/20	0	0.00	5	76.20	75.80	-5	6,313	-0.08%
2021/12/17	4	77.03	0	0.00	76.50	4	6,360	0.06%
2021/12/16	5	77.60	2	77.95	78.10	3	6,379	0.05%
2021/12/14	2	77.40	15	76.93	76.80	-13	6,431	-0.20%
2021/12/13	30	79.23	5	79.42	79.50	25	6,391	0.39%
2021/12/10	3	77.30	15	77.50	77.30	-12	6,414	-0.19%
2021/12/09	0	0.00	5	79.20	78.50	-5	6,350	-0.08%
2021/12/08	4	79.67	1.7	79.07	78.30	2.3	6,306	0.04%
2021/12/07	0	0.00	8	80.11	79.30	-8	6,251	-0.13%
2021/12/06	3	80.10	8	80.06	80.20	-5	6,240	-0.08%
2021/12/03	6	79.87	14	80.14	79.40	-8	6,300	-0.13%
2021/12/02	9	80.90	13	80.68	79.10	-4	6,285	-0.06%
2021/12/01	2	79.70	3	79.40	79.60	-1	6,132	-0.02%
2021/11/30	7	77.04	3	78.10	77.40	4	6,133	0.07%
2021/11/29	0	0.00	7	75.50	75.30	-7	6,152	-0.11%
2021/11/26	5	76.22	3	77.40	76.00	2	6,160	0.03%
2021/11/25	3	78.23	5	78.54	78.00	-2	6,182	-0.03%
2021/11/24	0	79.40	4	79.20	78.70	-4	6,157	-0.06%
2021/11/23	15	82.73	11	81.02	80.20	4	6,120	0.07%
2021/11/22	6	80.55	3	80.83	80.40	3	5,966	0.05%
2021/11/19	14	79.59	1	80.00	79.00	13	5,948	0.22%
2021/11/18	24	79.42	12	79.24	79.10	12	6,018	0.20%
2021/11/15	0	0.00	3	77.70	77.50	-3	6,384	-0.05%
2021/11/12	5	78.18	3	78.27	77.00	2	6,765	0.03%
2021/11/11	7	80.17	8	81.54	80.90	-1	6,873	-0.01%
2021/11/10	2	79.90	30.2	79.20	80.90	-28.2	6,888	-0.41%
2021/11/09	0	0.00	1	76.80	75.90	-1	7,171	-0.01%
2021/11/08	1	75.80	59	74.94	76.60	-58	7,199	-0.81%
2021/11/05	12	76.90	0	0.00	76.90	12	7,218	0.17%
2021/11/04	2	77.25	5	76.90	76.50	-3	7,294	-0.04%
2021/11/02	5	76.30	1	74.80	74.80	4	7,505	0.05%
2021/11/01	1	75.80	21	75.91	76.80	-20	7,560	-0.26%
2021/10/29	3	73.13	0	0.00	73.00	3	7,549	0.04%
2021/10/28	3	73.70	24	73.56	73.10	-21	7,627	-0.28%
2021/10/27	0	0.00	4	73.00	72.90	-4	7,781	-0.05%
2021/10/25	2	72.80	0	0.00	72.80	2	8,451	0.02%
2021/10/22	0	0.00	4	73.13	72.60	-4	8,606	-0.05%
2021/10/21	4	71.03	6	71.22	71.80	-2	8,948	-0.02%
2021/10/20	8	72.25	4	73.05	72.60	4	9,167	0.04%
2021/10/19	0	0.00	11	72.12	72.50	-11	9,722	-0.11%
2021/10/18	4	70.50	10	71.50	70.20	-6	9,712	-0.06%
2021/10/15	13	69.98	0	0.00	70.40	13	9,721	0.13%
2021/10/14	5	67.34	1	67.60	67.50	4	9,735	0.04%
2021/10/13	9	67.43	0	0.00	66.90	9	9,760	0.09%
2021/10/12	7	68.20	0	0.00	67.90	7	9,755	0.07%
2021/10/08	2	69.70	2	69.20	69.40	0	9,755	0.00%
2021/10/07	1	68.70	0	0.00	69.00	1	9,784	0.01%
2021/10/06	6	66.68	1	66.50	67.00	5	9,789	0.05%
2021/10/05	4	66.13	1	67.50	68.90	3	9,772	0.03%
2021/10/04	3	67.50	0	0.00	67.10	3	9,757	0.03%
2021/10/01	34	68.87	0	0.00	68.10	34	9,712	0.35%
2021/09/29	2	69.95	1	70.00	70.00	1	9,686	0.01%
2021/09/27	3	72.53	1	72.50	72.30	2	9,687	0.02%
2021/09/24	1	71.10	1	72.60	72.40	0	9,693	0.00%
2021/09/23	2	69.30	0	0.00	69.60	2	9,649	0.02%
2021/09/22	3	69.80	0	0.00	69.80	3	9,632	0.03%
2021/09/17	2	70.15	0	0.00	71.80	2	9,625	0.02%
2021/09/16	2	71.55	0	0.00	71.10	2	9,620	0.02%
2021/09/15	3	72.47	1	71.80	71.80	2	9,620	0.02%
2021/09/14	0	0.00	7	73.20	73.80	-7	9,572	-0.07%
2021/09/13	0	73.40	0	0.00	73.10	0	9,618	0.00%
2021/09/10	3	73.30	0	0.00	73.80	3	9,745	0.03%
2021/09/09	0	0.00	25	72.60	72.80	-25	9,923	-0.25%
2021/09/08	20	72.18	0	0.00	72.00	20	10,010	0.20%
2021/09/07	2.2	74.07	0	0.00	74.30	2.2	9,933	0.02%
2021/09/06	11.5	74.63	0	0.00	74.20	11.5	9,903	0.12%
2021/09/03	5	77.40	6	76.10	76.60	-1	9,837	-0.01%
2021/09/02	33	77.48	1	79.00	76.80	32	9,771	0.33%
2021/09/01	1	78.20	44.2	77.73	78.30	-43.2	9,711	-0.44%
2021/08/31	0	0.00	2	76.90	77.30	-2	9,659	-0.02%
2021/08/30	5.2	75.91	0	0.00	76.30	5.2	9,577	0.05%
2021/08/27	21	75.33	21	75.90	76.10	0	9,578	0.00%
2021/08/26	36	75.10	0	0.00	75.20	36	9,574	0.38%
2021/08/25	17	75.84	41	75.91	76.50	-24	9,540	-0.25%
2021/08/24	2	74.55	0	0.00	73.90	2	9,429	0.02%
2021/08/23	2	74.40	4	74.50	75.70	-2	9,357	-0.02%
2021/08/20	18	73.85	13	74.09	73.30	5	9,330	0.05%
2021/08/19	16.2	76.99	3	77.93	74.90	13.2	9,186	0.14%
2021/08/18	39	80.34	12	81.32	81.20	27	8,892	0.30%
2021/08/17	40	84.37	33	83.70	84.00	7	8,497	0.08%
2021/08/16	32	82.48	21.5	83.34	83.90	10.5	8,034	0.13%
2021/08/13	0	0.00	27	82.84	81.40	-27	7,646	-0.35%
2021/08/11	5	74.00	0	0.00	73.90	5	7,098	0.07%
2021/08/10	14	74.98	0	0.00	74.90	14	7,179	0.20%
2021/08/09	6	78.40	20	78.55	77.40	-14	7,331	-0.19%
2021/08/06	3	82.23	6	80.93	80.80	-3	7,261	-0.04%
2021/08/05	1	85.00	7.4	85.02	84.00	-6.4	7,248	-0.09%
2021/08/04	6	83.65	6	84.42	84.40	0	7,301	0.00%
2021/08/03	4	84.55	5	83.86	83.50	-1	7,288	-0.01%
2021/08/02	14	83.88	18	83.29	84.30	-4	7,256	-0.06%
2021/07/30	17	84.94	6	83.75	82.00	11	7,091	0.16%
2021/07/29	39	83.20	35	83.40	83.80	4	6,713	0.06%
2021/07/28	6	78.35	4	79.40	79.40	2	6,486	0.03%
2021/07/27	29.2	82.24	2	82.70	81.70	27.2	6,537	0.42%
2021/07/26	1.1	80.85	10.2	81.87	82.30	-9.1	6,339	-0.14%
2021/07/23	11.5	80.86	46.3	81.25	80.20	-34.8	6,147	-0.57%
2021/07/22	3.1	75.66	3	75.67	75.20	0.1	5,639	0.00%
2021/07/21	0	0.00	1	71.20	71.20	-1	5,646	-0.02%
2021/07/20	2	73.05	1	73.90	72.10	1	5,685	0.02%
2021/07/16	0.5	76.00	2	76.20	76.00	-1.5	5,860	-0.03%
2021/07/14	1	75.90	0	0.00	75.90	1	6,469	0.02%
2021/07/13	1.6	78.51	2	78.90	77.50	-0.5	6,575	-0.01%
2021/07/12	2	78.40	30	78.00	78.30	-28	6,607	-0.42%
2021/07/09	30	77.00	0	0.00	76.30	30	6,595	0.45%
2021/07/08	0	0.00	2.1	77.31	77.10	-2.1	6,723	-0.03%
2021/07/07	0	0.00	10	78.20	77.00	-10	6,822	-0.15%
2021/07/02	5	77.96	1	77.20	77.80	4	7,272	0.06%
2021/07/01	2	76.50	0	0.00	76.70	2	7,342	0.03%
2021/06/28	1	78.40	7	78.30	78.20	-6	7,517	-0.08%
2021/06/25	0	0.00	3	79.87	79.60	-3	7,529	-0.04%
2021/06/23	0	0.00	3	79.60	79.40	-3	7,520	-0.04%
2021/06/22	0	0.00	25	79.51	79.40	-25	7,527	-0.33%
2021/06/21	5	80.50	7	80.46	79.70	-2	7,593	-0.03%
2021/06/18	12	81.55	0	0.00	78.20	12	7,613	0.16%
2021/06/17	33	79.83	5	78.88	80.00	28	7,505	0.37%
2021/06/16	1	76.80	0	0.00	76.60	1	7,592	0.01%
2021/06/15	0	0.00	2	77.00	77.50	-2	7,667	-0.03%
2021/06/11	0	0.00	1	76.00	76.30	-1	7,731	-0.01%
2021/06/08	0	76.80	1	76.90	76.10	-1	7,877	-0.01%
2021/06/07	1	76.90	0	0.00	77.00	1	7,884	0.01%
2021/06/03	0	0.00	0.2	76.80	76.50	-0.2	7,972	0.00%
2021/06/02	0	0.00	1	76.00	76.30	-1	8,151	-0.01%
2021/06/01	0	0.00	30	76.13	75.90	-30	8,275	-0.36%
2021/05/31	5	76.00	15	76.42	75.50	-10	8,555	-0.12%
2021/05/28	3	75.50	10	75.00	76.00	-7	9,043	-0.08%
2021/05/27	2.5	73.22	1	72.50	73.10	1.5	9,086	0.02%
2021/05/26	2	72.30	0	0.00	73.10	2	9,156	0.02%
2021/05/25	0	0.00	6	71.13	70.80	-6	9,256	-0.06%
2021/05/24	15	69.33	12	70.70	70.90	3	9,310	0.03%
2021/05/21	3	69.53	5	69.90	69.30	-2	9,384	-0.02%
2021/05/20	0	0.00	15	69.21	69.10	-15	9,449	-0.16%
2021/05/19	11	66.86	0	0.00	66.80	11	9,421	0.12%
2021/05/18	2	66.70	4	67.73	68.20	-2	9,433	-0.02%
2021/05/17	5	64.06	5.2	65.47	64.80	-0.2	9,396	0.00%
2021/05/14	17	61.58	0	0.00	61.80	17	9,156	0.19%
2021/05/13	5	61.78	2	61.80	61.80	3	9,102	0.03%
2021/05/12	6	67.33	1	68.70	64.20	5	9,007	0.06%
2021/05/11	7	72.61	0	0.00	71.20	7	8,858	0.08%
2021/05/07	2	73.95	3	74.43	74.90	-1	8,907	-0.01%
2021/05/06	5.2	72.63	0	0.00	72.90	5.2	9,028	0.06%
2021/05/05	3.5	73.23	1.1	73.45	72.00	2.4	9,040	0.03%
2021/05/04	6.5	74.00	19	74.37	73.00	-12.5	9,100	-0.14%
2021/05/03	8	79.30	7	78.49	77.90	1	9,052	0.01%
2021/04/29	13	80.92	0	0.00	80.80	13	9,174	0.14%
2021/04/28	1	81.20	5	81.30	81.30	-4	9,278	-0.04%
2021/04/27	2	82.05	1.5	81.93	81.70	0.5	9,791	0.00%
2021/04/26	0	0.00	1	82.50	82.10	-1	9,888	-0.01%
2021/04/23	5	83.00	0	0.00	82.70	5	9,983	0.05%
2021/04/22	7	83.93	2	83.55	82.30	5	10,015	0.05%
2021/04/21	6.7	84.36	25	84.24	83.40	-18.3	9,934	-0.18%
2021/04/20	5	85.52	3	85.70	86.00	2	9,803	0.02%
2021/04/19	0	0.00	2	82.90	84.00	-2	9,789	-0.02%
2021/04/16	5.2	82.46	9	82.60	81.90	-3.8	9,788	-0.04%
2021/04/15	0.2	81.70	0	0.00	82.20	0.2	9,946	0.00%
2021/04/14	9.2	81.10	1	80.90	81.20	8.2	10,053	0.08%
2021/04/13	3	82.13	2	82.20	81.60	1	10,045	0.01%
2021/04/12	23	83.76	1.5	83.73	82.30	21.5	10,087	0.21%
2021/04/09	14.3	84.37	7.5	84.61	83.60	6.8	10,053	0.07%
2021/04/08	3	83.13	0	0.00	82.90	3	9,934	0.03%
2021/04/06	0	82.80	0	0.00	82.90	0	10,037	0.00%
2021/04/01	7	81.83	0.3	82.00	81.70	6.7	10,090	0.07%
2021/03/31	1	82.80	10	82.71	82.10	-9	10,134	-0.09%
2021/03/30	0	0.00	1	83.10	83.00	-1	10,210	-0.01%
2021/03/29	5	84.00	3.4	84.24	83.50	1.6	10,311	0.02%
2021/03/26	4	83.93	2	83.85	84.30	2	10,426	0.02%
2021/03/25	0	0.00	4	83.18	83.00	-4	10,576	-0.04%
2021/03/24	4	82.95	0.2	83.40	83.10	3.8	10,717	0.04%
2021/03/23	10	85.83	6	86.15	84.10	4	10,757	0.04%
2021/03/22	1	83.50	10	83.50	84.50	-9	10,753	-0.08%
2021/03/19	15	83.86	13	83.93	83.70	2	10,853	0.02%
2021/03/18	2	85.30	0	85.40	85.70	2	10,791	0.02%
2021/03/17	0	0.00	1	85.50	84.80	-1	10,871	-0.01%
2021/03/16	1	84.70	2	84.85	85.00	-1	10,968	-0.01%
2021/03/15	2	84.40	3.1	84.80	84.70	-1.1	11,109	-0.01%
2021/03/12	0	0.00	3	83.87	83.70	-3	11,217	-0.03%
2021/03/11	0	0.00	4	83.35	83.80	-4	11,408	-0.04%
2021/03/10	0	82.90	2	82.60	82.50	-2	11,617	-0.02%
2021/03/09	4	82.13	0	0.00	82.30	4	11,808	0.03%
2021/03/08	12	84.09	1.1	83.23	83.10	10.9	11,923	0.09%
2021/03/05	5	86.42	8	86.40	86.00	-3	11,813	-0.03%
2021/03/04	15.1	88.65	25	88.60	88.00	-9.9	11,800	-0.08%
2021/03/03	15	86.71	26.5	87.94	86.90	-11.5	11,497	-0.10%
2021/03/02	1	85.50	1	85.70	84.70	0	10,728	0.00%
2021/02/26	17	84.94	0	85.00	85.80	17	10,785	0.16%
2021/02/25	6	86.57	5	85.92	86.10	1	10,882	0.01%
2021/02/24	4	85.98	3	86.03	85.50	1	10,861	0.01%
2021/02/23	3	85.50	7	85.61	85.50	-4	10,941	-0.04%
2021/02/22	2	85.30	0	0.00	85.20	2	11,050	0.02%
2021/02/19	2	84.45	2	84.40	84.00	0	11,093	0.00%
2021/02/18	3	84.23	8	84.40	83.80	-5	11,244	-0.04%
2021/02/17	6	82.52	6	83.42	84.20	0	11,427	0.00%
2021/02/05	5	80.86	2	80.40	80.60	3	11,468	0.03%
2021/02/04	2	80.60	1	80.10	80.00	1	11,811	0.01%
2021/02/03	2	80.20	8.5	80.74	80.40	-6.5	12,214	-0.05%
2021/02/02	2.9	81.12	0.2	81.35	81.20	2.7	12,580	0.02%
2021/02/01	2	81.00	0	0.00	80.80	2	12,892	0.02%
2021/01/29	30	83.31	21	83.20	82.50	9	13,188	0.07%
2021/01/28	4	83.05	1	82.60	83.10	3	13,491	0.02%
2021/01/27	2	83.70	5	83.20	84.90	-3	13,657	-0.02%
2021/01/26	0	0.00	5	84.50	83.80	-5	14,290	-0.03%
2021/01/25	2	86.25	8	86.08	86.20	-6	14,724	-0.04%
2021/01/22	3	87.13	6	87.58	88.30	-3	15,040	-0.02%
2021/01/21	4.4	85.93	1	86.78	85.20	3.4	14,644	0.02%
2021/01/20	5	86.14	6.8	87.21	85.00	-1.8	14,981	-0.01%
2021/01/19	1	82.50	5	83.50	84.00	-4	12,243	-0.03%
2021/01/18	2	81.35	3	82.33	82.30	-1	12,257	-0.01%
2021/01/15	1	81.60	0	0.00	79.90	1	12,353	0.01%
2021/01/14	0.1	82.00	0	0.00	82.30	0.1	13,122	0.00%
2021/01/13	3	80.23	2	80.95	80.50	1	14,496	0.01%
2021/01/12	5	79.43	0.5	78.30	77.40	4.5	15,443	0.03%
2021/01/11	1	83.00	3	83.03	82.80	-2	13,101	-0.02%
2021/01/08	2.2	84.50	3	84.52	84.50	-0.8	15,124	-0.01%