漢磊 (3707)-永豐金-敦北券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
70.1
漲跌
▲1.0
漲幅
+1.45%
成交量
3,213張
產業
上櫃半導體類股
1280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

漢磊 (3707)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/29	0	68.60	1.3	70.00	70.10	-1.3	4,960	-0.03%
2024/04/26	0	69.90	2	69.90	69.10	-2	4,925	-0.04%
2024/04/25	8	70.65	6	70.52	70.60	2	4,867	0.04%
2024/04/24	0.1	68.18	1	68.30	67.80	-0.9	4,766	-0.02%
2024/04/23	0.1	68.20	1	67.80	68.50	-1	4,740	-0.02%
2024/04/22	2.1	68.14	1	67.70	67.00	1.1	4,706	0.02%
2024/04/19	14.1	67.95	12.5	67.95	67.10	1.7	4,625	0.04%
2024/04/18	20.5	74.75	13	74.91	72.00	7.5	4,470	0.17%
2024/04/17	0	0.00	3	73.63	73.80	-3	3,962	-0.08%
2024/04/16	8.1	66.96	135	66.96	67.10	-127	3,925	-3.23%	大賣/鉅額交易
2024/04/15	26.1	70.84	4	70.80	70.50	22.1	3,825	0.58%
2024/04/12	6	72.65	2.3	72.53	71.60	3.7	3,741	0.10%
2024/04/11	55.1	71.91	7	71.39	70.50	48.1	3,656	1.31%
2024/04/10	58	70.38	4	71.38	71.50	54	3,535	1.53%
2024/04/09	1.1	67.07	1	66.10	65.70	0.1	3,357	0.00%
2024/04/08	0	0.00	1	67.10	67.20	-1	3,322	-0.03%
2024/04/03	4.2	67.81	5.1	68.01	68.60	-0.9	3,261	-0.03%
2024/04/02	2	66.60	3	66.57	68.20	-1	3,173	-0.03%
2024/04/01	32	67.67	31.1	67.29	67.70	0.9	2,978	0.03%
2024/03/29	0	0.00	1	60.25	61.90	-1	2,693	-0.04%
2024/03/28	3	61.57	0	61.40	60.70	3	2,625	0.11%
2024/03/26	0	58.00	2	58.25	57.30	-2	2,487	-0.08%
2024/03/25	1	60.00	0	0.00	59.00	1	2,485	0.04%
2024/03/22	5	61.00	6.8	59.64	59.30	-1.8	2,479	-0.07%
2024/03/21	1	57.70	0.1	57.30	57.20	1	2,439	0.04%
2024/03/20	1	58.20	0.1	57.70	57.00	0.9	2,517	0.04%
2024/03/19	0	0.00	2	58.20	58.60	-2	2,508	-0.08%
2024/03/18	0.1	58.30	1	58.10	58.10	-0.9	2,491	-0.04%
2024/03/15	21	59.50	21	60.37	59.50	0	2,472	0.00%
2024/03/13	1.1	62.52	0	0.00	61.70	1.1	2,402	0.05%
2024/03/12	3.3	62.18	4	62.50	61.80	-0.8	2,320	-0.03%
2024/03/11	17.2	64.90	18	65.69	64.20	-0.8	2,207	-0.04%
2024/03/08	18	59.55	14.1	59.88	61.00	3.9	1,567	0.25%
2024/03/06	9	56.53	7	56.60	56.10	2	1,416	0.14%
2024/03/05	2	58.70	1	58.30	58.00	1	1,411	0.07%
2024/03/01	0.1	60.10	1	60.00	59.50	-0.9	1,371	-0.07%
2024/02/27	0.1	61.97	0	0.00	61.50	0.1	1,350	0.01%
2024/02/26	0.1	59.50	7	59.80	62.60	-6.9	1,326	-0.52%
2024/02/21	0	0.00	1	62.10	61.80	-1	1,315	-0.08%
2024/02/20	0	62.39	2	63.10	62.00	-2	1,316	-0.15%
2024/02/19	0.1	63.30	0	0.00	63.30	0.1	1,316	0.00%
2024/02/16	0	0.00	15	61.63	62.80	-15	1,319	-1.14%
2024/02/05	4	61.03	0	0.00	60.90	4	1,300	0.31%
2024/02/02	2	61.70	0	0.00	61.90	2	1,279	0.16%
2024/02/01	2	62.50	1	62.60	62.20	1	1,278	0.08%
2024/01/31	2	63.25	0	0.00	63.00	2	1,270	0.16%
2024/01/30	4	64.50	0	0.00	63.50	4	1,263	0.32%
2024/01/29	0.1	64.70	0	0.00	64.40	0.1	1,263	0.01%
2024/01/23	0	0.00	0	65.20	65.20	0	1,321	0.00%
2024/01/22	0.1	65.50	0	0.00	65.50	0.1	1,324	0.00%
2024/01/19	3	63.67	0	63.70	63.80	3	1,314	0.23%
2024/01/18	0	63.00	0.3	63.00	62.90	-0.2	1,311	-0.02%
2024/01/17	0.2	64.30	0	0.00	64.10	0.2	1,304	0.01%
2024/01/16	0	0.00	1	65.20	65.40	-1	1,291	-0.08%
2024/01/11	0.1	66.10	0.5	66.00	66.60	-0.5	1,300	-0.03%
2024/01/10	1.2	67.16	1	66.40	65.50	0.2	1,314	0.02%
2024/01/09	0.1	68.20	0	0.00	67.80	0.1	1,287	0.01%
2024/01/08	1	68.80	0	0.00	68.50	1	1,277	0.08%
2024/01/05	3.1	69.50	0	0.00	69.10	3.1	1,275	0.24%
2024/01/04	2.1	69.56	1	69.50	69.40	1.1	1,263	0.09%
2024/01/03	1	70.10	0	0.00	70.40	1	1,259	0.08%
2024/01/02	1	71.30	0	0.00	71.40	1	1,245	0.08%
2023/12/29	0	0.00	2	72.10	72.10	-2	1,240	-0.16%
2023/12/28	2.1	72.80	0	0.00	72.70	2.1	1,242	0.17%
2023/12/26	0	0.00	0.3	72.10	72.40	-0.3	1,246	-0.02%
2023/12/19	3	73.09	3	72.37	72.90	0	1,374	0.00%
2023/12/18	1	72.21	0	0.00	72.30	1	1,446	0.07%
2023/12/15	2	74.95	3.3	74.42	73.60	-1.3	1,504	-0.08%
2023/12/11	1	71.20	0	0.00	71.20	1	1,445	0.07%
2023/12/08	2	71.50	0	0.00	71.10	2	1,449	0.14%
2023/12/07	1.3	71.80	1	71.60	71.10	0.3	1,448	0.02%
2023/12/06	0.2	72.90	0	0.00	72.40	0.2	1,441	0.01%
2023/12/05	0.2	73.35	0	0.00	73.00	0.2	1,447	0.01%
2023/12/04	0.5	74.90	0	0.00	73.80	0.5	1,454	0.03%
2023/12/01	0	75.40	0	0.00	75.10	0	1,451	0.00%
2023/11/30	1	76.20	1	74.70	76.40	0	1,432	0.00%
2023/11/28	0	0.00	2	72.60	72.50	-2	1,368	-0.15%
2023/11/24	0	0.00	1	74.60	73.60	-1	1,379	-0.07%
2023/11/21	2	73.20	0	0.00	73.00	2	1,370	0.15%
2023/11/20	0	73.14	0	0.00	73.50	0	1,372	0.00%
2023/11/16	1	71.00	0	0.00	71.00	1	1,357	0.07%
2023/11/15	0	0.00	1	71.00	70.90	-1	1,353	-0.07%
2023/11/10	1	69.00	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	69.20	0	0.00	69.10	1	1,384	0.07%
2023/11/02	0	0.00	0	70.10	70.00	0	1,465	0.00%
2023/11/01	2	70.50	2	70.55	70.00	0	1,467	0.00%
2023/10/27	1	70.80	0	0.00	70.50	1	1,467	0.07%
2023/10/25	0	0.00	0.1	71.90	72.10	-0.1	1,510	-0.01%
2023/10/20	0	0.00	4	68.60	70.90	-4	1,568	-0.25%
2023/10/19	0	0.00	1	69.20	69.00	-1	1,628	-0.06%
2023/10/18	0.1	69.50	0	0.00	69.00	0.1	1,651	0.00%
2023/10/16	0.3	71.70	0	0.00	71.40	0.3	1,655	0.02%
2023/10/12	2	72.20	0	0.00	72.40	2	1,748	0.11%
2023/10/03	1	73.70	1	72.80	72.80	0	2,623	0.00%
2023/10/02	0	0.00	1	73.31	74.00	-1	2,715	-0.04%
2023/09/28	0	72.00	0	0.00	72.20	0	2,973	0.00%
2023/09/27	0.1	72.00	0	0.00	71.40	0.1	2,993	0.00%
2023/09/26	6	72.68	15.4	72.31	72.10	-9.4	2,996	-0.31%
2023/09/22	6	74.25	2	75.60	75.60	4	2,981	0.13%
2023/09/21	7	79.13	3	77.93	76.20	4	2,932	0.14%
2023/09/20	4.1	79.73	3	78.60	78.60	1.1	2,855	0.04%
2023/09/19	0	80.00	1.1	80.00	80.00	-1	2,814	-0.04%
2023/09/18	0	0.00	2	80.19	79.20	-2	2,834	-0.07%
2023/09/15	3	79.03	2	79.00	79.00	1	2,869	0.03%
2023/09/14	0	80.00	0	0.00	79.80	0	2,922	0.00%
2023/09/13	2	78.71	2.2	79.33	79.50	-0.1	2,937	0.00%
2023/09/12	2	76.70	2	77.30	77.60	0	3,034	0.00%
2023/09/01	0	0.00	1	78.80	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	1	78.90	79.10	-1	3,800	-0.03%
2023/08/30	18	79.12	3	79.27	78.70	15	3,975	0.38%
2023/08/29	12	76.82	21	77.82	78.30	-9	4,038	-0.22%
2023/08/28	4.1	76.50	20	76.70	76.50	-16	4,033	-0.40%
2023/08/25	2	77.70	0	0.00	76.90	2	4,037	0.05%
2023/08/24	1.1	77.79	0	0.00	77.30	1.1	4,045	0.03%
2023/08/23	0	0.00	1	74.70	75.00	-1	4,042	-0.02%
2023/08/18	0	75.90	0	0.00	75.10	0	4,085	0.00%
2023/08/16	0.2	72.44	0	0.00	74.00	0.2	4,078	0.00%
2023/08/15	1	73.30	0	0.00	73.20	1	4,084	0.02%
2023/08/11	2.1	75.24	2	74.90	75.00	0.1	4,059	0.00%
2023/08/10	0.1	75.80	0	0.00	75.80	0.1	4,061	0.00%
2023/08/08	0	0.00	3.1	78.78	78.00	-3.1	4,089	-0.08%
2023/08/07	8.1	79.51	1	79.30	79.60	7.1	4,103	0.17%
2023/08/04	0	78.60	0	0.00	78.30	0	4,104	0.00%
2023/08/02	0	78.62	0	0.00	77.70	0	4,126	0.00%
2023/07/31	1	79.63	0	0.00	79.30	1	4,107	0.03%
2023/07/28	0	0.00	2	80.90	80.80	-2	4,095	-0.05%
2023/07/27	1	80.00	1	80.30	79.90	0	4,088	0.00%
2023/07/26	5	79.72	1	78.80	78.80	4	4,093	0.10%
2023/07/25	15	79.50	1	81.10	80.80	14	4,105	0.34%
2023/07/24	2	78.45	25	78.88	78.30	-23	4,093	-0.56%
2023/07/21	2.1	82.50	2	82.70	82.20	0.1	4,065	0.00%
2023/07/20	2	83.55	0	0.00	83.90	2	4,107	0.05%
2023/07/19	1	83.21	3.3	84.58	83.10	-2.2	4,145	-0.05%
2023/07/18	1.5	84.67	4.1	85.04	84.00	-2.6	4,258	-0.06%
2023/07/17	25	87.28	0	0.00	86.80	25	4,285	0.58%
2023/07/13	4	88.08	1	88.10	86.60	3	4,279	0.07%
2023/07/12	3	89.07	0	0.00	88.40	3	4,230	0.07%
2023/07/11	4.1	92.22	5	92.64	90.50	-0.9	4,143	-0.02%
2023/07/10	11.1	91.10	20	90.29	90.40	-8.9	3,887	-0.23%
2023/07/07	3	87.30	3	87.43	86.70	0	3,557	0.00%
2023/07/06	18	87.90	11.9	88.14	88.00	6.1	3,479	0.18%
2023/07/05	4	84.58	3	83.90	83.90	1	3,244	0.03%
2023/07/04	2	84.20	0	0.00	84.20	2	3,256	0.06%
2023/07/03	1	83.20	1	83.10	83.10	0	3,271	0.00%
2023/06/28	0	0.00	0.2	83.90	82.90	-0.2	3,313	0.00%
2023/06/27	3	84.37	2	83.20	83.20	1	3,418	0.03%
2023/06/26	1	84.70	1	84.80	84.50	0	3,399	0.00%
2023/06/21	1	86.90	0	0.00	86.70	1	3,392	0.03%
2023/06/19	0	86.70	3	86.70	86.10	-3	3,333	-0.09%
2023/06/16	3	86.77	2	86.10	86.10	1	3,331	0.03%
2023/06/15	7	89.23	6.2	88.97	88.60	0.8	3,330	0.02%
2023/06/14	10.1	88.05	14	88.98	90.20	-3.9	3,207	-0.12%
2023/06/13	11	87.74	4	88.15	86.50	7	3,047	0.23%
2023/06/12	2	85.20	2	85.55	85.40	0	2,895	0.00%
2023/06/09	0	0.00	2	82.70	82.80	-2	2,852	-0.07%
2023/06/08	0	0.00	1	83.50	82.70	-1	2,862	-0.03%
2023/06/07	1	83.98	2	85.20	84.70	-1	2,898	-0.03%
2023/06/06	1	83.15	0	0.00	82.00	1	2,862	0.04%
2023/06/05	4.1	87.04	12	87.30	85.20	-7.9	2,812	-0.28%
2023/06/02	2	82.80	0	0.00	82.20	2	2,698	0.07%
2023/05/31	2	79.50	2	79.50	79.70	0	2,906	0.00%
2023/05/30	2	79.60	0	0.00	79.10	2	2,948	0.07%
2023/05/29	1	79.30	8	78.85	80.60	-7	2,940	-0.24%
2023/05/26	1	77.70	0	0.00	77.00	1	2,935	0.03%
2023/05/25	7.1	78.17	1	77.80	77.30	6.1	2,952	0.21%
2023/05/24	2	78.50	2	78.70	79.10	0	2,992	0.00%
2023/05/23	1	77.60	0	0.00	77.60	1	2,997	0.03%
2023/05/22	2	78.10	1	78.00	77.60	1	3,004	0.03%
2023/05/19	0	0.00	2	77.95	78.00	-2	3,019	-0.07%
2023/05/17	3	76.70	0	0.00	76.50	3	3,063	0.10%
2023/05/15	5.1	73.93	7	74.33	74.50	-2	3,081	-0.06%
2023/05/12	2	74.30	2	74.90	75.50	0	3,123	0.00%
2023/05/11	2	75.60	2	75.21	75.20	0	3,118	0.00%
2023/05/10	6	77.27	5	76.10	77.40	1	3,148	0.03%
2023/05/09	0.2	76.50	0	0.00	76.50	0.2	3,168	0.01%
2023/05/08	6	78.70	3	78.30	78.30	3	3,218	0.09%
2023/05/04	1	78.40	0	0.00	78.30	1	3,464	0.03%
2023/05/03	1	78.40	1	77.90	78.90	0	3,511	0.00%
2023/05/02	4	78.85	0	0.00	79.00	4	3,566	0.11%
2023/04/28	0	0.00	3	77.27	77.90	-3	3,645	-0.08%
2023/04/27	4	75.88	0	0.00	76.30	4	3,616	0.11%
2023/04/26	10.2	76.01	8.3	75.79	76.70	1.9	3,627	0.05%
2023/04/25	12.4	76.61	10.3	77.40	77.00	2.1	3,610	0.06%
2023/04/21	18.1	80.12	0	0.00	79.10	18.1	3,573	0.51%
2023/04/20	5.3	84.10	1.2	84.91	83.50	4.1	3,464	0.12%
2023/04/19	0.3	86.84	0	0.00	86.50	0.3	3,429	0.01%
2023/04/18	0	88.30	0	0.00	87.60	0	3,431	0.00%
2023/04/17	4	88.33	3	88.30	88.70	1	3,425	0.03%
2023/04/14	0.1	88.80	0	0.00	88.40	0.1	3,408	0.00%
2023/04/13	1.1	88.75	1	88.90	88.20	0.1	3,425	0.00%
2023/04/12	2.1	89.52	0	0.00	90.40	2.1	3,410	0.06%
2023/04/10	1	90.50	0	0.00	90.50	1	3,427	0.03%
2023/04/07	5	91.52	2	91.80	92.30	3	3,421	0.09%
2023/04/06	3	91.43	5.1	91.60	91.30	-2.1	3,404	-0.06%
2023/03/31	2.1	90.70	0	0.00	90.70	2.1	3,404	0.06%
2023/03/30	3	90.53	0	0.00	90.50	3	3,449	0.09%
2023/03/29	5	90.08	0	0.00	89.80	5	3,455	0.15%
2023/03/28	9	91.30	11.2	91.82	91.70	-2.2	3,436	-0.06%
2023/03/27	1.4	90.13	3	90.77	90.00	-1.6	3,372	-0.05%
2023/03/24	1	90.60	0	0.00	90.80	1	3,391	0.03%
2023/03/23	0	0.00	0	90.40	90.20	0	3,374	0.00%
2023/03/22	2	90.50	5	90.44	90.70	-3	3,380	-0.09%
2023/03/21	0	89.70	6	89.80	89.70	-6	3,382	-0.18%
2023/03/20	3	91.03	6	90.57	89.90	-3	3,390	-0.09%
2023/03/17	10	87.56	1	88.50	88.50	9	3,318	0.27%
2023/03/16	3	86.80	2	86.60	86.80	1	3,310	0.03%
2023/03/15	0	0.00	3	87.30	86.80	-3	3,365	-0.09%
2023/03/14	9.3	86.91	3	88.20	86.10	6.3	3,395	0.19%
2023/03/13	10	87.74	0	0.00	88.40	10	3,426	0.29%
2023/03/10	2.1	89.21	13	89.28	88.90	-11	3,468	-0.32%
2023/03/09	0.1	92.50	1.1	92.18	92.00	-1.1	3,536	-0.03%
2023/03/07	1	90.90	1	92.20	92.50	0	3,544	0.00%
2023/03/06	4	90.58	7.1	89.87	90.70	-3.1	3,527	-0.09%
2023/03/03	28.1	88.37	12	88.29	89.20	16.1	3,536	0.46%
2023/03/02	2	91.46	11	91.16	90.80	-9	3,372	-0.27%
2023/03/01	0	93.20	0	0.00	93.00	0	3,378	0.00%
2023/02/24	6	93.58	1	95.20	93.10	5	3,413	0.15%
2023/02/23	1.2	93.79	3	93.70	93.90	-1.9	3,423	-0.05%
2023/02/22	12.1	93.12	10	94.15	93.20	2.1	3,543	0.06%
2023/02/21	0.1	97.50	0.1	98.00	97.10	0.1	3,626	0.00%
2023/02/20	1	97.00	0	0.00	97.50	1	3,771	0.03%
2023/02/17	0.1	96.90	0	0.00	96.50	0.1	4,007	0.00%
2023/02/15	0.3	96.70	0	0.00	95.90	0.3	4,178	0.01%
2023/02/13	0.1	96.00	0	0.00	96.10	0.1	4,328	0.00%
2023/02/10	0.1	97.67	0	96.50	95.20	0.1	4,382	0.00%
2023/02/09	3	98.60	3.3	98.90	98.30	-0.3	4,372	-0.01%
2023/02/08	5.2	98.86	3	98.70	98.90	2.2	4,401	0.05%
2023/02/07	4	97.53	3	97.40	97.60	1	4,395	0.02%
2023/02/06	2	98.80	3	98.00	96.90	-1	4,427	-0.02%
2023/02/03	3	99.57	2	100.50	98.20	1	4,387	0.02%
2023/02/02	3	99.83	6	99.90	100.00	-3	4,351	-0.07%
2023/02/01	4.1	96.83	4	97.20	96.70	0.1	4,263	0.00%
2023/01/31	0	0.00	1	95.89	96.30	-1	4,303	-0.02%
2023/01/30	2	92.20	1	94.90	94.80	1	4,295	0.02%
2023/01/16	1	88.90	3	89.17	90.00	-2	4,315	-0.05%
2023/01/13	0	88.10	2	87.70	87.70	-2	4,344	-0.05%
2023/01/12	3	90.40	0	0.00	89.20	3	4,404	0.07%
2023/01/11	0	0.00	7	90.60	90.40	-7	4,408	-0.16%
2023/01/09	0	90.60	0	0.00	90.50	0	4,547	0.00%
2023/01/06	3	87.50	3	86.90	88.80	0	4,610	0.00%
2023/01/05	2.1	86.52	3	87.20	85.90	-0.9	4,723	-0.02%
2023/01/04	5	86.06	4	86.20	85.90	1	4,801	0.02%
2023/01/03	0	86.30	0	0.00	86.20	0	4,956	0.00%
2022/12/30	1	85.30	0	0.00	84.60	1	5,051	0.02%
2022/12/29	1	85.10	0	0.00	85.10	1	5,112	0.02%
2022/12/28	1	86.00	0	0.00	86.00	1	5,227	0.02%
2022/12/27	4.1	89.07	3	89.70	88.80	1.1	5,318	0.02%
2022/12/23	2	86.00	0	0.00	86.90	2	5,515	0.04%
2022/12/22	3	86.70	3	89.10	86.90	0	5,581	0.00%
2022/12/21	1	89.30	3	88.23	87.60	-2	5,715	-0.03%
2022/12/20	3	91.20	3	91.60	88.50	0	5,847	0.00%
2022/12/19	5	91.02	1	90.90	90.90	4	6,017	0.07%
2022/12/16	5	92.66	5.1	93.62	93.20	-0.1	6,155	0.00%
2022/12/15	0.2	95.50	0	0.00	95.40	0.2	6,214	0.00%
2022/12/14	6.1	95.70	4	94.60	95.90	2.1	6,247	0.03%
2022/12/13	1	94.40	1	94.90	93.80	0	6,275	0.00%
2022/12/12	6	94.57	3	94.87	95.00	3	6,289	0.05%
2022/12/09	4	97.18	3	98.40	96.10	1	6,319	0.02%
2022/12/08	3	97.07	3	96.73	97.10	0	6,371	0.00%
2022/12/07	1.1	99.77	1	97.30	96.20	0.1	6,462	0.00%
2022/12/06	8.3	101.55	8	100.13	99.80	0.3	6,454	0.00%
2022/12/05	2	104.00	0	0.00	103.00	2	6,541	0.03%
2022/12/02	1	102.00	0	0.00	102.50	1	6,546	0.02%
2022/12/01	1	101.50	12	101.79	102.00	-11	6,589	-0.17%
2022/11/30	4	98.93	4	99.03	98.10	0	6,601	0.00%
2022/11/28	0	0.00	1	97.20	97.80	-1	6,786	-0.01%
2022/11/25	1	97.00	1.1	97.79	96.00	-0.1	6,967	0.00%
2022/11/24	3	98.30	6	99.28	98.80	-3	6,996	-0.04%
2022/11/23	4	99.85	4	100.20	98.30	0	7,077	0.00%
2022/11/22	3	99.33	4.5	98.49	98.30	-1.5	7,184	-0.02%
2022/11/21	1	100.50	1	100.00	100.00	0	7,322	0.00%
2022/11/18	5.1	102.44	3	102.53	99.60	2.1	7,455	0.03%
2022/11/17	2	100.10	5	101.40	102.00	-3	7,553	-0.04%
2022/11/16	12	99.30	10	98.83	98.30	2	7,672	0.03%
2022/11/15	4	100.38	17	98.73	101.00	-13	7,668	-0.17%
2022/11/11	2	96.95	3	97.33	93.60	-1	8,238	-0.01%
2022/11/10	6	93.27	0	0.00	93.00	6	8,202	0.07%
2022/11/09	2	94.30	7	93.49	94.30	-5	8,285	-0.06%
2022/11/08	6	92.15	5	93.20	90.40	1	8,385	0.01%
2022/11/07	8	91.28	1	92.30	91.10	7	8,445	0.08%
2022/11/04	2	90.00	4	89.30	91.10	-2	8,609	-0.02%
2022/11/03	5	89.70	5	88.00	89.90	0	8,677	0.00%
2022/11/02	8	89.25	4	89.60	89.40	4	8,945	0.04%
2022/11/01	5	87.36	5	87.70	87.70	0	8,968	0.00%
2022/10/31	5	86.90	5	87.00	87.00	0	9,084	0.00%
2022/10/28	3	84.17	0	0.00	83.90	3	9,165	0.03%
2022/10/27	0	0.00	7	84.40	85.90	-7	9,348	-0.07%
2022/10/26	1	82.00	1	82.30	81.90	0	9,542	0.00%
2022/10/25	1	84.90	1	85.40	82.50	0	9,588	0.00%
2022/10/24	4	86.18	4	87.15	85.00	0	9,723	0.00%
2022/10/20	2.1	85.77	2	84.95	86.20	0.1	10,050	0.00%
2022/10/18	1	88.10	1	87.80	87.90	0	10,432	0.00%
2022/10/17	2	85.00	0	0.00	86.80	2	10,554	0.02%
2022/10/14	0	0.00	2	90.00	89.10	-2	10,742	-0.02%
2022/10/13	8	87.40	5	87.54	83.00	3	11,153	0.03%
2022/10/12	3.3	91.15	5	90.72	90.00	-1.8	11,255	-0.02%
2022/10/11	20	91.21	4	91.20	90.80	16	11,414	0.14%
2022/10/07	4	98.83	3	99.27	97.50	1	11,748	0.01%
2022/10/06	0	101.50	0	0.00	101.50	0	11,787	0.00%
2022/10/05	5	102.90	3	101.50	99.80	2	11,825	0.02%
2022/10/04	4	97.15	7	97.54	101.00	-3	11,829	-0.03%
2022/10/03	3	94.97	3	95.03	94.80	0	12,009	0.00%
2022/09/30	1	94.00	5.4	92.71	95.00	-4.4	12,487	-0.04%
2022/09/29	3	92.10	8	91.96	91.10	-5	12,909	-0.04%
2022/09/28	14.2	93.98	11	93.03	90.70	3.2	13,222	0.02%
2022/09/27	6	99.18	1	96.20	99.60	5	13,774	0.04%
2022/09/26	7	103.10	8	101.43	98.50	-1	14,054	-0.01%
2022/09/23	6	110.00	2	108.75	107.00	4	14,215	0.03%
2022/09/22	4	112.25	6	110.67	114.00	-2	14,252	-0.01%
2022/09/21	1	111.00	1	110.50	110.00	0	14,266	0.00%
2022/09/19	6	108.83	11	109.55	109.50	-5	14,511	-0.03%
2022/09/16	4	110.88	6	111.33	109.50	-2	14,612	-0.01%
2022/09/15	4	112.62	8.2	113.22	111.50	-4.2	14,736	-0.03%
2022/09/14	2	111.50	5	111.90	114.00	-3	14,959	-0.02%
2022/09/13	10	112.80	8	112.75	111.50	2	15,080	0.01%
2022/09/12	6	113.08	18	113.08	112.50	-12	15,194	-0.08%
2022/09/08	18	108.53	6	108.17	110.00	12	15,217	0.08%
2022/09/07	11.1	106.81	14	104.86	105.00	-2.9	15,282	-0.02%
2022/09/06	1	106.00	3.7	106.66	107.00	-2.7	15,312	-0.02%
2022/09/05	4.2	112.52	1.2	110.75	110.50	3	15,354	0.02%
2022/09/02	8	113.38	10.2	113.72	115.00	-2.2	15,372	-0.01%
2022/09/01	3.2	113.16	1	116.95	113.00	2.1	15,352	0.01%
2022/08/31	2.1	115.00	3	115.50	115.50	-0.9	15,307	-0.01%
2022/08/30	6.2	116.44	12	116.50	117.00	-5.8	15,517	-0.04%
2022/08/29	3	114.00	5	114.10	116.00	-2	15,566	-0.01%
2022/08/26	3.5	117.30	6.6	116.45	115.50	-3.1	15,485	-0.02%
2022/08/25	3.1	116.99	4	116.38	117.00	-0.9	15,471	-0.01%
2022/08/24	31.2	115.64	31	115.66	113.00	0.2	15,425	0.00%
2022/08/23	6.1	112.59	7.1	111.35	115.50	-1	15,405	-0.01%
2022/08/22	20	112.73	18	112.58	111.50	2	15,309	0.01%
2022/08/19	49.2	113.08	43	113.50	113.00	6.2	15,226	0.04%
2022/08/18	9	108.28	9	106.28	109.00	0	14,800	0.00%
2022/08/17	2	104.00	1	103.50	102.50	1	14,631	0.01%
2022/08/16	3	105.17	1	105.50	104.50	2	14,638	0.01%
2022/08/15	15	104.60	16	104.25	105.50	-1	14,659	-0.01%
2022/08/12	12	102.00	12	101.25	101.50	0	14,467	0.00%
2022/08/11	2	102.50	12	102.17	99.60	-10	14,453	-0.07%
2022/08/10	6	99.35	2.2	99.28	98.50	3.8	14,537	0.03%
2022/08/09	18.1	100.31	20	101.26	101.00	-1.9	14,513	-0.01%
2022/08/08	1.5	98.21	0	0.00	99.50	1.5	14,328	0.01%
2022/08/05	1	97.41	2	97.85	98.80	-1	14,409	-0.01%
2022/08/04	0	0.00	5.3	92.53	95.00	-5.3	14,382	-0.04%
2022/08/03	10.2	93.70	12	94.10	93.20	-1.8	14,364	-0.01%
2022/08/02	18.7	96.27	9	95.52	96.20	9.7	14,293	0.07%
2022/08/01	4	101.00	3	101.00	100.50	1	14,116	0.01%
2022/07/29	10.1	101.05	15	101.60	102.50	-4.9	14,118	-0.03%
2022/07/28	10	99.09	14	101.15	98.50	-4	14,034	-0.03%
2022/07/27	9	98.63	8	97.81	99.50	1	13,908	0.01%
2022/07/26	32	100.33	29	100.65	97.40	3	13,776	0.02%
2022/07/25	5	100.14	8	98.23	100.50	-3	13,539	-0.02%
2022/07/22	5.1	99.89	4	100.45	99.10	1.1	13,580	0.01%
2022/07/21	18	100.79	9	100.56	101.50	9	13,675	0.07%
2022/07/20	10.2	99.46	16	99.81	99.30	-5.9	13,520	-0.04%
2022/07/19	17	92.62	20	94.21	94.30	-3	13,162	-0.02%
2022/07/18	11	94.55	13	93.70	93.00	-2	13,027	-0.02%
2022/07/15	26	92.50	18	93.27	93.00	8	12,806	0.06%
2022/07/14	2	86.41	6	88.45	88.00	-4	12,375	-0.03%
2022/07/13	0.2	84.94	2	85.70	83.50	-1.8	12,311	-0.01%
2022/07/12	5	84.54	4	86.00	82.00	1	12,306	0.01%
2022/07/11	17	87.16	15.1	86.49	87.90	2	12,314	0.02%
2022/07/08	19.1	88.58	15	88.99	88.50	4.1	12,130	0.03%
2022/07/07	130	83.62	124	84.17	85.00	6	11,708	0.05%	大買/大賣/
2022/07/06	15	86.54	10	87.25	83.50	5	11,235	0.04%
2022/07/05	98	85.40	93	85.61	90.10	5	10,979	0.05%
2022/07/04	165.2	92.49	161	92.34	90.90	4.2	10,346	0.04%	大買/大賣/
2022/07/01	36	104.67	31	105.55	101.00	5	10,130	0.05%
2022/06/30	8	114.13	1	117.50	112.00	7	9,861	0.07%
2022/06/29	14	124.00	16.1	121.29	124.00	-2.1	9,795	-0.02%
2022/06/28	6	125.42	7	123.46	124.50	-1	10,015	-0.01%
2022/06/27	8	121.31	11	121.73	125.00	-3	10,509	-0.03%
2022/06/24	3	119.67	3	117.33	116.50	0	10,563	0.00%
2022/06/23	1	117.52	1	117.00	119.00	0	10,810	0.00%
2022/06/22	55	117.92	55	117.37	119.50	0	11,550	0.00%
2022/06/21	35	118.24	35	117.61	118.00	0	11,540	0.00%
2022/06/20	7	116.41	8	115.44	108.50	-1	11,618	-0.01%
2022/06/17	5	118.00	5	118.50	118.50	0	11,816	0.00%
2022/06/16	3	125.01	3	124.50	120.50	0	12,158	0.00%
2022/06/15	4	129.63	7.2	128.64	126.50	-3.2	12,606	-0.03%
2022/06/14	19	131.08	16	131.19	131.00	3	13,160	0.02%
2022/06/13	4	133.00	6.2	133.00	133.50	-2.2	13,413	-0.02%
2022/06/10	2	134.25	2	133.00	132.50	0	13,626	0.00%
2022/06/09	3	134.17	4	133.50	134.50	-1	13,963	-0.01%
2022/06/08	7	133.86	10.1	134.49	133.50	-3.1	14,265	-0.02%
2022/06/07	13	129.19	15	129.67	130.00	-2	14,193	-0.01%
2022/06/06	2	127.50	5	127.30	127.00	-3	14,134	-0.02%
2022/06/02	12	128.04	10.1	126.76	127.50	2	14,263	0.01%
2022/06/01	3	126.83	2	127.25	126.00	1	14,291	0.01%
2022/05/31	12	126.46	15	126.83	126.50	-3	14,344	-0.02%
2022/05/30	6	123.58	11.1	122.87	125.00	-5.1	14,311	-0.04%
2022/05/27	10	120.30	0	0.00	119.00	10	14,305	0.07%
2022/05/26	1	123.00	13	122.42	119.50	-12	14,337	-0.08%
2022/05/25	3	118.67	2	121.00	120.50	1	14,351	0.01%
2022/05/24	6	119.42	9	117.00	115.50	-3	14,427	-0.02%
2022/05/23	6	120.67	7	120.71	121.00	-1	14,403	-0.01%
2022/05/20	4	119.75	4	119.38	119.00	0	14,368	0.00%
2022/05/19	2	118.75	1	120.00	120.00	1	14,446	0.01%
2022/05/18	17	120.09	19	120.39	121.00	-2	14,456	-0.01%
2022/05/17	1	116.99	2	116.00	117.00	-1	14,241	-0.01%
2022/05/16	8	115.56	9	115.44	113.00	-1	14,299	-0.01%
2022/05/13	5	113.50	4	113.75	113.50	1	14,329	0.01%
2022/05/12	7	112.50	7	110.86	108.50	0	14,376	0.00%
2022/05/11	5	112.30	8	114.75	112.00	-3	14,608	-0.02%
2022/05/10	7	110.71	8	111.25	113.50	-1	14,616	-0.01%
2022/05/09	9	112.33	4	110.00	108.50	5	14,710	0.03%
2022/05/06	2	108.00	2	110.02	116.00	0	14,893	0.00%
2022/05/05	6.1	113.67	4	114.25	113.00	2.1	14,931	0.01%
2022/05/04	3	110.67	1	111.50	112.00	2	14,911	0.01%
2022/05/03	1	106.00	1	105.50	108.00	0	14,981	0.00%
2022/04/29	4.2	105.47	4	105.63	105.00	0.2	15,109	0.00%
2022/04/28	5	103.20	15	102.77	102.50	-10	15,062	-0.07%
2022/04/27	13.1	102.20	17	103.05	106.00	-3.9	14,925	-0.03%
2022/04/26	3.1	110.48	3	110.17	110.00	0.1	14,714	0.00%
2022/04/25	3	109.50	4.1	110.22	110.00	-1	14,715	-0.01%
2022/04/22	7.1	117.19	1	119.00	115.00	6.1	14,672	0.04%
2022/04/21	2.1	123.20	1	124.00	123.00	1.1	14,735	0.01%
2022/04/20	5	122.20	3	121.83	122.50	2	14,857	0.01%
2022/04/19	6	125.00	6	123.50	121.00	0	15,002	0.00%
2022/04/18	6.1	121.57	6.4	121.44	119.50	-0.3	15,138	0.00%
2022/04/15	8.2	126.87	4	126.88	123.00	4.2	15,233	0.03%
2022/04/14	9	132.00	5.1	131.41	130.50	4	15,425	0.03%
2022/04/13	5	131.10	5.3	130.96	130.50	-0.3	15,411	0.00%
2022/04/12	0	125.00	4	127.75	124.50	-4	15,455	-0.03%
2022/04/11	10.1	128.09	9	127.67	128.50	1.1	15,497	0.01%
2022/04/08	4.1	126.72	6	127.33	128.00	-1.9	15,499	-0.01%
2022/04/07	5	126.30	9.1	125.55	124.50	-4.1	15,528	-0.03%
2022/04/06	2	129.75	1	130.00	130.50	1	15,634	0.01%
2022/04/01	12.2	131.00	15	132.37	133.50	-2.8	15,910	-0.02%
2022/03/31	23.2	133.50	16	133.53	133.00	7.2	16,040	0.05%
2022/03/30	20	136.43	25.8	137.09	137.50	-5.8	15,779	-0.04%
2022/03/29	34	134.34	34	134.69	131.00	0	15,296	0.00%
2022/03/28	31.2	134.56	27.1	134.91	136.50	4.1	15,114	0.03%
2022/03/25	84.2	139.28	79	138.50	134.00	5.2	14,809	0.03%
2022/03/24	16	131.63	37.9	133.13	134.50	-21.9	14,028	-0.16%
2022/03/23	31	132.50	8	133.19	130.50	23	13,891	0.17%
2022/03/22	16	132.72	15	132.60	132.00	1	13,907	0.01%
2022/03/21	10.8	131.37	6.2	131.37	131.50	4.6	13,712	0.03%
2022/03/18	12	128.54	7	128.43	129.50	5	13,415	0.04%
2022/03/17	4.1	123.40	13.3	123.83	127.00	-9.3	13,097	-0.07%
2022/03/16	19.1	119.45	21.1	116.66	115.50	-2	12,561	-0.02%
2022/03/15	5.1	120.41	4	119.25	116.00	1.1	12,323	0.01%
2022/03/14	48.1	119.56	49	120.17	120.50	-0.9	12,224	-0.01%
2022/03/11	28.1	116.30	25	116.22	117.50	3.1	12,051	0.03%
2022/03/10	4	116.00	17.1	117.44	118.00	-13.1	11,755	-0.11%
2022/03/09	10.1	108.94	8	106.82	107.50	2.1	11,998	0.02%
2022/03/08	2	110.73	2	107.75	106.00	0	12,521	0.00%
2022/03/07	3	111.14	3	111.83	108.00	0	12,436	0.00%
2022/03/04	3	117.50	9.4	116.10	117.00	-6.4	12,518	-0.05%
2022/03/03	8	115.56	3.2	114.98	114.50	4.9	12,739	0.04%
2022/03/02	9	111.50	10.3	113.46	115.50	-1.3	12,940	-0.01%
2022/03/01	1	110.50	2	106.00	111.00	-1	13,007	-0.01%
2022/02/25	2.5	106.70	4	106.13	107.50	-1.5	13,312	-0.01%
2022/02/24	7.4	101.36	0	0.00	101.00	7.4	13,622	0.05%
2022/02/23	3	107.00	1	106.50	107.00	2	13,708	0.01%
2022/02/22	2.1	108.73	1.1	108.05	107.00	1	14,312	0.01%
2022/02/21	2.3	113.00	2	113.75	113.00	0.3	14,773	0.00%
2022/02/18	4	117.00	3	117.33	117.50	1	15,619	0.01%
2022/02/17	8	117.44	7.5	116.20	116.00	0.5	16,741	0.00%
2022/02/16	9.1	118.59	10	117.35	116.00	-0.9	17,296	-0.01%
2022/02/15	16	116.91	11	115.77	115.00	5	17,696	0.03%
2022/02/14	20	114.83	18.3	114.68	114.50	1.7	18,179	0.01%
2022/02/11	10	117.10	16	119.06	120.50	-6	18,412	-0.03%
2022/02/10	7	114.92	10	113.65	113.50	-3	18,570	-0.02%
2022/02/09	4.3	112.71	9	114.83	115.50	-4.7	18,977	-0.02%
2022/02/08	7.1	109.85	3	109.83	109.00	4.1	19,452	0.02%
2022/02/07	3.2	106.56	4	103.25	106.50	-0.8	19,958	0.00%
2022/01/26	2	106.25	4	105.38	106.00	-2	20,938	-0.01%
2022/01/25	5.6	106.02	6.3	108.81	105.00	-0.7	22,199	0.00%
2022/01/24	11	112.32	3	112.00	112.00	8	23,333	0.03%
2022/01/21	2.2	109.70	3.3	107.86	107.50	-1.1	24,393	0.00%
2022/01/20	0.1	111.50	1	112.00	113.00	-1	24,821	0.00%
2022/01/19	0.2	113.50	6	113.83	113.00	-5.8	25,702	-0.02%
2022/01/18	14.1	118.72	6	117.33	116.00	8.1	27,585	0.03%
2022/01/17	8.1	116.94	3	116.67	118.50	5.1	27,949	0.02%
2022/01/14	3.1	112.02	3	113.15	115.50	0.1	28,705	0.00%
2022/01/13	4	114.38	1.2	114.33	114.50	2.8	29,333	0.01%
2022/01/12	3	118.00	3	119.00	116.50	0	30,283	0.00%
2022/01/11	9.3	117.94	8.5	122.25	117.50	0.8	31,864	0.00%
2022/01/10	1.1	118.80	3.1	121.92	125.50	-2.1	32,869	-0.01%
2022/01/07	11.6	125.69	6	124.00	123.50	5.6	33,851	0.02%
2022/01/06	8.7	134.85	8.1	134.56	134.00	0.6	34,726	0.00%
2022/01/05	14.3	135.55	14	135.96	135.00	0.3	35,729	0.00%
2022/01/04	6.1	142.33	0	0.00	141.00	6.1	36,751	0.02%
2022/01/03	3	147.15	7	145.64	144.50	-4	38,902	-0.01%
2021/12/30	11	144.64	2	144.00	143.00	9	39,815	0.02%
2021/12/29	7.3	147.52	38.4	148.52	146.00	-31.2	40,713	-0.08%
2021/12/28	11.2	146.24	8.2	145.88	145.50	3	41,252	0.01%
2021/12/27	9.3	141.89	13.2	140.52	144.50	-3.9	41,547	-0.01%
2021/12/24	6	137.33	1	136.00	136.00	5	41,792	0.01%
2021/12/23	3	138.83	5	139.00	138.00	-2	42,607	0.00%
2021/12/22	7	138.00	5	136.60	136.00	2	43,380	0.00%
2021/12/21	3	134.50	10	136.70	136.00	-7	44,216	-0.02%
2021/12/20	6	134.25	14.1	134.74	134.50	-8.1	45,849	-0.02%
2021/12/17	3.2	140.40	3.5	137.07	136.50	-0.3	47,177	0.00%
2021/12/16	33.2	143.90	21.2	140.97	143.00	12	48,924	0.02%
2021/12/15	1	132.50	4	133.63	137.00	-3	49,234	-0.01%
2021/12/14	6.1	135.07	3.1	133.52	133.50	3.1	49,407	0.01%
2021/12/13	12.1	134.54	8.3	134.60	134.00	3.8	49,442	0.01%
2021/12/10	5.8	138.30	4	138.50	137.50	1.8	49,568	0.00%
2021/12/09	9.7	140.52	11	140.41	141.50	-1.3	49,819	0.00%
2021/12/08	12.8	144.37	23.3	143.98	143.00	-10.5	50,199	-0.02%
2021/12/07	10.6	146.65	11	145.32	143.00	-0.4	50,938	0.00%
2021/12/06	13.1	150.65	8	150.75	149.50	5.1	51,266	0.01%
2021/12/03	38.1	156.68	22	156.00	155.00	16.1	51,575	0.03%
2021/12/02	20.2	154.18	29.1	154.38	156.00	-8.9	51,503	-0.02%
2021/12/01	6	147.92	6.3	147.55	148.00	-0.3	51,169	0.00%
2021/11/30	10.5	150.55	11.6	150.77	150.00	-1.1	51,467	0.00%
2021/11/29	19.2	148.02	6	145.83	148.50	13.2	51,759	0.03%
2021/11/26	10	144.34	9.1	143.59	148.50	0.9	51,975	0.00%
2021/11/25	14.1	145.01	9	147.00	145.50	5.1	51,787	0.01%
2021/11/24	16.1	147.58	20.2	145.67	145.00	-4	51,859	-0.01%
2021/11/23	14.1	151.90	24	149.01	147.00	-9.9	51,866	-0.02%
2021/11/22	20.2	155.74	16.3	156.12	153.00	3.9	51,979	0.01%
2021/11/19	52.4	161.56	53.1	161.60	156.00	-0.7	52,766	0.00%
2021/11/18	31	161.27	24.4	162.39	157.00	6.6	52,749	0.01%
2021/11/17	42.1	165.94	67.2	166.00	165.50	-25.1	52,962	-0.05%
2021/11/16	78.3	167.44	51.1	165.50	159.50	27.2	52,558	0.05%
2021/11/15	28.5	155.14	14.4	156.36	159.00	14.2	51,648	0.03%
2021/11/12	19.1	153.45	21.3	153.50	149.00	-2.3	51,393	0.00%
2021/11/11	20.5	147.36	8	147.75	151.50	12.5	51,178	0.02%
2021/11/10	49	142.51	51	142.56	145.00	-2	50,801	0.00%
2021/11/09	45	148.41	41.4	148.24	142.00	3.6	50,612	0.01%
2021/11/08	46.1	144.30	49.4	143.79	146.50	-3.3	50,327	-0.01%
2021/11/05	70.5	149.54	116.1	148.19	147.50	-45.6	50,121	-0.09%	大賣/
2021/11/04	50	159.63	46.2	158.99	150.00	3.8	49,748	0.01%
2021/11/03	63.6	155.61	87.1	153.35	160.50	-23.5	49,363	-0.05%
2021/11/02	106.7	166.62	71.6	165.14	154.00	35.1	48,518	0.07%	大買/
2021/11/01	95.5	160.46	69.4	161.20	165.50	26.1	47,371	0.05%
2021/10/29	51.1	151.52	56	151.29	152.50	-4.9	46,367	-0.01%
2021/10/28	50.3	143.78	55.1	143.09	142.50	-4.8	45,320	-0.01%
2021/10/27	64.2	142.39	52.1	141.58	141.50	12.2	45,025	0.03%
2021/10/26	85.1	141.62	118.2	142.15	140.00	-33	44,406	-0.07%	大賣/
2021/10/25	31.2	134.83	33.1	134.47	135.00	-1.9	42,768	0.00%
2021/10/22	43	133.56	26	132.87	135.50	17	42,815	0.04%
2021/10/21	48	136.84	24.2	135.79	132.50	23.8	42,435	0.06%
2021/10/20	55	131.97	56.3	132.33	135.50	-1.3	42,141	0.00%
2021/10/19	119.4	132.41	119.5	132.69	129.50	-0.2	41,482	0.00%	大買/大賣/
2021/10/18	49.1	127.78	44	128.61	132.00	5	40,515	0.01%
2021/10/15	27	124.57	43.1	124.83	128.50	-16.1	40,101	-0.04%
2021/10/14	83	120.51	90	119.32	117.00	-7	39,579	-0.02%
2021/10/13	49	127.08	101	126.95	122.00	-52	39,274	-0.13%	大賣/
2021/10/12	69.2	125.64	59	125.93	128.50	10.2	39,148	0.03%
2021/10/08	147	126.94	131.3	126.22	124.00	15.7	39,173	0.04%	大買/大賣/
2021/10/07	83.2	121.82	31.1	119.94	124.50	52.1	37,710	0.14%
2021/10/06	51	116.49	57.1	115.41	113.50	-6.1	37,871	-0.02%
2021/10/05	56	107.63	26	110.56	113.50	30	37,204	0.08%
2021/10/04	33	111.15	48.2	109.62	106.00	-15.2	36,571	-0.04%
2021/10/01	18.3	114.56	33	113.64	112.00	-14.7	36,165	-0.04%
2021/09/30	56	116.23	42	115.76	118.00	14	36,074	0.04%
2021/09/29	64	116.35	90.1	114.97	112.00	-26.1	35,335	-0.07%
2021/09/28	52.2	122.55	100	123.79	122.00	-47.9	34,671	-0.14%
2021/09/27	83.1	125.17	70.4	125.67	123.00	12.7	33,883	0.04%
2021/09/24	96.8	121.05	54.1	120.28	119.50	42.7	32,349	0.13%
2021/09/23	148.2	117.36	146.2	118.06	121.00	1.9	31,055	0.01%	大買/大賣/
2021/09/22	22	107.36	31.1	107.91	110.50	-9.1	29,473	-0.03%
2021/09/17	21	106.17	5.1	105.91	107.50	16	29,084	0.05%
2021/09/16	13.1	101.96	8	102.25	101.50	5.1	28,932	0.02%
2021/09/15	14.1	101.85	42	102.83	100.50	-27.9	28,857	-0.10%
2021/09/14	28	108.23	8	106.88	106.00	20	28,654	0.07%
2021/09/13	34.4	109.01	66	108.04	106.50	-31.6	28,806	-0.11%
2021/09/10	77	105.57	47	105.64	108.00	30	28,763	0.10%
2021/09/09	27	101.03	37	98.99	101.50	-10	28,549	-0.04%
2021/09/08	32.2	95.31	36.2	95.49	94.60	-4	28,436	-0.01%
2021/09/07	18.1	100.45	58	99.01	98.60	-39.9	28,804	-0.14%
2021/09/06	13.1	103.97	30	103.53	103.50	-16.9	29,578	-0.06%
2021/09/03	26.1	103.35	20	103.35	103.00	6.1	29,580	0.02%
2021/09/02	25.1	110.22	15	110.93	106.00	10.1	29,540	0.03%
2021/09/01	25.2	109.30	17.8	109.90	114.00	7.4	29,120	0.03%
2021/08/31	35	106.07	30	106.33	109.00	5	28,646	0.02%
2021/08/30	68.2	106.94	43	106.13	106.00	25.2	28,721	0.09%
2021/08/27	19	107.66	63.1	106.71	104.50	-44.1	28,782	-0.15%
2021/08/26	18	107.39	20.1	107.59	111.50	-2.1	29,032	-0.01%
2021/08/25	35	109.87	31	109.37	106.50	4	28,704	0.01%
2021/08/24	25	105.44	21	105.38	105.00	4	27,801	0.01%
2021/08/23	68.1	100.49	11.1	101.79	104.00	57	27,303	0.21%
2021/08/20	13	92.39	14	93.18	94.60	-1	26,844	0.00%
2021/08/19	3	87.43	4	87.55	86.00	-1	26,642	0.00%
2021/08/18	5.1	83.30	28.2	85.31	89.80	-23.1	26,569	-0.09%
2021/08/17	14	85.96	7	85.47	84.50	7	26,688	0.03%
2021/08/16	14	90.75	18	91.11	92.00	-4	26,509	-0.02%
2021/08/13	2.1	94.68	9	94.87	90.30	-7	26,453	-0.03%
2021/08/12	16.1	95.10	2	95.00	95.60	14.1	26,366	0.05%
2021/08/11	6	92.43	3.1	91.21	93.30	3	26,380	0.01%
2021/08/10	10.1	94.99	8	94.61	96.50	2.1	26,198	0.01%
2021/08/09	15.4	100.34	21	98.18	95.40	-5.6	26,051	-0.02%
2021/08/06	15	107.10	8	107.38	106.00	7	25,867	0.03%
2021/08/05	7	107.07	29	107.64	112.50	-22	25,914	-0.08%
2021/08/04	17.2	107.64	33	110.58	107.00	-15.8	26,200	-0.06%
2021/08/03	40	108.71	13	109.00	108.50	27	26,113	0.10%
2021/08/02	3	104.83	7	106.43	106.50	-4	26,038	-0.02%
2021/07/30	15	105.67	7	107.64	102.50	8	25,949	0.03%
2021/07/29	11.1	104.28	7	105.00	108.00	4.1	25,755	0.02%
2021/07/28	11.1	102.79	32.1	105.25	104.50	-21	25,598	-0.08%
2021/07/27	50.1	116.79	29	117.88	112.00	21.1	25,361	0.08%
2021/07/26	23	117.35	36.1	119.85	118.00	-13.1	25,132	-0.05%
2021/07/23	44.1	115.81	13	116.54	114.00	31.1	24,749	0.13%
2021/07/22	24.2	121.00	62	119.06	121.50	-37.8	24,472	-0.15%
2021/07/21	24.4	113.65	30.1	114.20	117.00	-5.7	23,826	-0.02%
2021/07/20	21	110.98	31.3	108.05	106.50	-10.3	23,256	-0.04%
2021/07/19	30.2	116.72	35	113.63	112.50	-4.8	22,976	-0.02%
2021/07/16	73.5	109.22	84.1	107.65	111.00	-10.6	22,765	-0.05%
2021/07/15	49	100.92	53.1	100.45	107.00	-4.1	22,479	-0.02%
2021/07/14	71	97.18	51	96.20	99.60	20	21,925	0.09%
2021/07/13	89.3	96.09	86.5	97.38	90.60	2.7	21,341	0.01%
2021/07/12	5	88.82	9	90.29	92.70	-4	20,269	-0.02%
2021/07/09	0	0.00	2	84.70	84.30	-2	20,067	-0.01%
2021/07/08	19	85.03	19	84.06	83.70	0	20,187	0.00%
2021/07/07	8	82.83	28	84.30	84.30	-20	20,213	-0.10%
2021/07/06	14.1	80.49	2	81.25	79.70	12.1	20,418	0.06%
2021/07/05	18	81.07	35	81.28	80.60	-17	20,953	-0.08%
2021/07/02	1	78.90	2	78.20	79.20	-1	21,542	0.00%
2021/07/01	4	76.50	6	76.93	76.10	-2	22,398	-0.01%
2021/06/30	29.3	78.63	5.1	77.78	78.30	24.2	23,111	0.10%
2021/06/29	17.1	78.72	7.3	78.32	77.70	9.8	23,415	0.04%
2021/06/28	10.4	83.17	12	82.16	81.50	-1.6	23,399	-0.01%
2021/06/25	9.1	85.70	15	85.24	85.00	-6	24,037	-0.02%
2021/06/24	12	84.53	0	0.00	83.10	12	24,507	0.05%
2021/06/23	18	83.64	25	81.98	82.90	-7	24,570	-0.03%
2021/06/22	11.1	84.67	42	84.79	81.00	-31	24,919	-0.12%
2021/06/21	28	87.12	29	87.18	85.20	-1	25,138	0.00%
2021/06/18	22	86.32	23	86.26	87.50	-1	25,777	0.00%
2021/06/17	22	80.75	5	79.14	81.10	17	25,476	0.07%
2021/06/16	25.2	80.90	27	79.94	78.40	-1.8	25,378	-0.01%
2021/06/15	24	77.85	26.1	78.13	79.90	-2.1	24,755	-0.01%
2021/06/11	1	73.10	4	72.13	72.70	-3	23,827	-0.01%
2021/06/10	14	72.41	12	71.09	70.10	2	23,921	0.01%
2021/06/09	6	70.00	6.2	70.51	70.40	-0.2	23,846	0.00%
2021/06/08	6	69.95	12	69.59	69.40	-6	23,948	-0.03%
2021/06/07	16	70.76	6	70.35	70.80	10	23,914	0.04%
2021/06/04	8.2	69.69	23	69.33	68.50	-14.8	23,699	-0.06%
2021/06/03	10	72.58	28.5	72.25	72.70	-18.5	23,504	-0.08%
2021/06/02	4	69.55	5.4	69.48	68.80	-1.4	22,927	-0.01%
2021/06/01	1.1	68.50	2.3	68.22	69.00	-1.2	22,715	-0.01%
2021/05/31	6	67.57	10	67.63	67.30	-4	22,613	-0.02%
2021/05/28	18	68.12	44.3	68.35	67.70	-26.3	22,504	-0.12%
2021/05/27	8	65.23	11	65.68	66.60	-3	22,262	-0.01%
2021/05/26	11	63.76	12	63.98	63.60	-1	22,025	0.00%
2021/05/25	26	63.27	24	63.59	63.30	2	21,986	0.01%
2021/05/24	7	57.89	1	59.30	59.90	6	21,802	0.03%
2021/05/21	1	56.30	1	56.90	56.00	0	22,535	0.00%
2021/05/20	6	56.27	3	55.80	55.60	3	22,687	0.01%
2021/05/19	9	54.83	13	55.08	54.90	-4	22,627	-0.02%
2021/05/18	26	53.20	20	51.76	54.00	6	22,512	0.03%
2021/05/17	14	49.73	18	50.03	49.15	-4	22,514	-0.02%
2021/05/14	12.2	54.69	6	55.40	51.80	6.2	22,385	0.03%
2021/05/13	7	55.06	6	55.70	54.80	1	22,250	0.00%
2021/05/12	61	53.78	60.2	53.95	56.00	0.8	22,119	0.00%
2021/05/11	5.4	55.28	2	55.90	53.60	3.4	21,817	0.02%
2021/05/10	0	0.00	2	61.10	58.80	-2	21,807	-0.01%
2021/05/07	2	60.10	2	60.60	61.90	0	21,825	0.00%
2021/05/06	3	58.03	5	57.94	58.50	-2	21,845	-0.01%
2021/05/05	16.5	60.84	14	59.96	58.00	2.5	21,940	0.01%
2021/05/04	7	60.61	15	59.61	60.80	-8	21,922	-0.04%
2021/05/03	10.5	62.65	18	62.24	61.60	-7.5	21,814	-0.03%
2021/04/29	6	66.03	5	66.62	65.10	1	21,797	0.00%
2021/04/28	6	67.05	2.4	67.80	67.30	3.6	22,200	0.02%
2021/04/27	4	66.75	6.3	66.60	66.20	-2.3	22,450	-0.01%
2021/04/26	16	69.00	10.8	69.10	68.20	5.2	22,748	0.02%
2021/04/23	24.7	67.94	23.3	67.25	68.70	1.4	23,292	0.01%
2021/04/22	23.2	70.76	17.4	71.28	67.10	5.8	23,909	0.02%
2021/04/21	31.4	76.70	18.2	74.96	74.50	13.2	24,734	0.05%
2021/04/20	29	74.55	21.5	74.70	74.90	7.5	24,436	0.03%
2021/04/19	4	70.20	9	70.21	70.70	-5	24,647	-0.02%
2021/04/16	4	69.98	4	68.95	68.60	0	24,760	0.00%
2021/04/15	2	69.80	0.1	69.50	68.80	1.9	24,734	0.01%
2021/04/14	9	67.24	3	63.30	68.70	6	24,716	0.02%
2021/04/13	18	70.39	8	69.74	68.00	10	24,676	0.04%
2021/04/12	16	69.51	12	70.25	68.00	4	24,583	0.02%
2021/04/09	45	76.57	22	75.77	75.00	23	24,329	0.09%
2021/04/08	47	72.32	52	70.84	74.50	-5	23,755	-0.02%
2021/04/07	43.3	68.71	56.4	68.07	69.00	-13.1	23,064	-0.06%
2021/04/06	17	64.50	18.3	64.73	65.80	-1.3	22,461	-0.01%
2021/04/01	22.3	60.63	18.3	61.97	59.90	4	21,918	0.02%
2021/03/31	4	60.55	6	60.10	59.50	-2	21,803	-0.01%
2021/03/30	52.3	61.05	41.2	61.71	60.90	11.2	21,724	0.05%
2021/03/29	14	58.01	28	58.44	59.50	-14	21,067	-0.07%
2021/03/26	4.3	55.49	4	55.90	55.80	0.3	20,571	0.00%
2021/03/25	30.3	55.84	14	55.74	55.40	16.3	20,466	0.08%
2021/03/24	51	54.52	39	54.91	55.00	12	20,076	0.06%
2021/03/23	52.6	56.37	61	54.64	52.00	-8.5	19,449	-0.04%
2021/03/22	23	53.76	28	54.51	56.70	-5	18,413	-0.03%
2021/03/19	8	51.95	10	52.13	51.60	-2	18,192	-0.01%
2021/03/18	14.4	51.80	22	52.21	51.80	-7.6	18,173	-0.04%
2021/03/17	23	51.65	39	51.74	50.80	-16	18,553	-0.09%
2021/03/16	36	51.75	19.2	51.63	50.40	16.8	19,764	0.09%
2021/03/15	16	49.86	18	50.31	49.95	-2	20,109	-0.01%
2021/03/12	19	47.85	9	47.95	48.90	10	20,161	0.05%
2021/03/11	17	45.81	6	45.53	46.90	11	20,259	0.05%
2021/03/10	8	45.28	9	45.46	44.70	-1	20,376	0.00%
2021/03/09	5	44.73	6	44.88	45.00	-1	21,015	0.00%
2021/03/08	3	46.45	5	46.36	44.25	-2	20,995	-0.01%
2021/03/05	7.3	46.12	3	46.43	45.95	4.3	21,053	0.02%
2021/03/04	5	47.19	2.4	47.01	46.80	2.6	21,449	0.01%
2021/03/03	4.4	47.00	9	46.74	47.90	-4.6	21,642	-0.02%
2021/03/02	8	47.61	4	47.84	47.30	4	21,725	0.02%
2021/02/26	8	47.48	6	47.60	47.60	2	22,034	0.01%
2021/02/25	14.9	49.54	15	49.51	48.60	-0.1	22,532	0.00%
2021/02/24	11	50.17	7	50.40	49.40	4	22,516	0.02%
2021/02/23	74	52.41	68	51.48	51.80	6	22,425	0.03%
2021/02/22	10.1	48.61	9	49.97	50.80	1.1	21,548	0.00%
2021/02/19	1	46.30	2	46.50	46.20	-1	21,195	0.00%
2021/02/18	4	46.26	2	46.48	46.60	2	21,117	0.01%
2021/02/17	8	47.14	3	47.03	46.25	5	21,022	0.02%
2021/02/05	4	45.80	12	46.05	45.65	-8	20,861	-0.04%
2021/02/04	8	46.38	8	46.60	46.10	0	20,786	0.00%
2021/02/03	12	47.83	11	47.50	47.25	1	20,700	0.00%
2021/02/02	15	47.31	19	46.96	48.00	-4	20,514	-0.02%
2021/02/01	20	44.80	20	44.56	45.85	0	20,331	0.00%
2021/01/29	24	46.40	24	46.59	44.80	0	20,125	0.00%
2021/01/28	15	47.83	17	47.54	47.10	-2	19,980	-0.01%
2021/01/27	64	48.16	46	48.11	49.10	18	19,843	0.09%
2021/01/26	48	49.14	26	48.87	48.00	22	19,622	0.11%
2021/01/25	20	48.52	19	48.68	49.30	1	19,481	0.01%
2021/01/22	22	49.03	60	48.87	49.70	-38	19,292	-0.20%
2021/01/21	20	49.91	15	50.51	48.65	5	19,067	0.03%
2021/01/20	20	49.61	22	48.92	49.40	-2	18,548	-0.01%
2021/01/19	23	50.85	17	51.41	50.00	6	18,146	0.03%
2021/01/18	49	52.58	85	52.17	52.50	-36	17,692	-0.20%
2021/01/15	48	52.13	56	51.61	51.00	-8	16,927	-0.05%
2021/01/14	103	49.18	95.4	49.69	50.10	7.7	16,128	0.05%	大買/
2021/01/13	23	45.38	19	46.11	46.85	4	14,645	0.03%
2021/01/12	58	43.25	64	42.78	42.60	-6	14,261	-0.04%
2021/01/11	41	41.74	11	41.44	41.70	30	13,388	0.22%
2021/01/08	5	39.10	54	39.11	38.85	-49	13,094	-0.37%
2021/01/07	6	39.71	24	39.59	39.30	-18	13,116	-0.14%
2021/01/06	76	40.49	39	39.13	39.80	37	13,007	0.28%
2021/01/05	9	41.21	29	41.34	41.15	-20	12,715	-0.16%
2021/01/04	59	42.30	18	42.02	42.60	41	12,539	0.33%
2020/12/31	13	40.28	42	40.27	40.60	-29	12,196	-0.24%
2020/12/30	31	40.75	29	40.93	40.10	2	12,164	0.02%
2020/12/29	33	41.95	29	41.18	41.00	4	12,057	0.03%
2020/12/28	24	41.34	15	41.34	41.65	9	11,676	0.08%
2020/12/25	50	40.29	16	40.46	39.85	34	11,341	0.30%
2020/12/24	18	39.34	9	39.16	39.40	9	11,015	0.08%
2020/12/23	26	38.16	11	38.44	39.20	15	10,851	0.14%
2020/12/22	2	38.33	2	38.68	37.20	0	10,783	0.00%
2020/12/21	4	37.63	8	37.94	37.50	-4	10,875	-0.04%
2020/12/18	7	38.64	11	38.40	38.85	-4	10,875	-0.04%
2020/12/17	5	37.86	11	37.70	38.85	-6	10,782	-0.06%
2020/12/16	12	38.41	29	38.35	38.25	-17	10,654	-0.16%
2020/12/15	20	38.56	15	38.54	37.70	5	10,552	0.05%
2020/12/14	46.4	40.27	16	40.15	40.15	30.4	10,345	0.29%
2020/12/11	26	39.95	26	39.72	38.80	0	10,064	0.00%
2020/12/10	60	41.68	64	41.36	41.10	-4	9,491	-0.04%
2020/12/09	44	38.50	20	38.00	39.60	24	8,064	0.30%
2020/12/08	10	35.82	14	35.42	36.00	-4	7,328	-0.05%
2020/12/07	17	34.80	21	34.97	35.20	-4	7,011	-0.06%
2020/12/04	11	33.88	3	33.67	34.00	8	6,711	0.12%
2020/12/03	40	34.78	43	34.17	33.45	-3	6,581	-0.05%
2020/12/02	1	32.70	3	32.90	32.65	-2	6,209	-0.03%
2020/12/01	5	32.36	13	32.82	32.30	-8	6,100	-0.13%
2020/11/30	18	33.38	38	33.39	32.85	-20	5,978	-0.33%
2020/11/27	29	32.31	4	32.28	32.30	25	5,578	0.45%
2020/11/26	2	31.98	1.2	32.30	31.95	0.8	5,317	0.02%
2020/11/25	16	31.65	4	31.98	32.05	12	5,187	0.23%
2020/11/24	5	31.69	19	31.63	31.70	-14	4,817	-0.29%
2020/11/23	2	29.90	1	30.20	29.80	1	4,219	0.02%
2020/11/20	3	29.30	4	29.05	29.65	-1	4,054	-0.02%
2020/11/19	2	28.55	1	28.35	28.50	1	3,864	0.03%
2020/11/17	1	28.45	0	0.00	28.20	1	4,074	0.02%
2020/11/16	2	28.25	1	28.00	28.35	1	4,401	0.02%
2020/11/12	0	0.00	7	28.04	27.65	-7	4,634	-0.15%
2020/11/10	4	27.80	0	0.00	27.65	4	4,847	0.08%
2020/11/05	4	27.50	4	27.40	27.50	0	5,017	0.00%
2020/11/04	1	27.55	0	0.00	27.50	1	5,145	0.02%
2020/11/02	1	26.95	0	0.00	27.00	1	5,375	0.02%
2020/10/30	2	27.53	4	27.69	27.10	-2	5,527	-0.04%
2020/10/29	2	27.30	2	27.10	27.55	0	5,763	0.00%
2020/10/28	3	27.90	1	28.10	27.65	2	5,909	0.03%
2020/10/26	0	0.00	5	28.61	28.55	-5	6,239	-0.08%
2020/10/23	0	0.00	8	28.70	28.95	-8	6,547	-0.12%
2020/10/22	4	29.60	4	29.75	29.00	0	7,735	0.00%
2020/10/21	4	29.15	4	29.25	29.15	0	8,049	0.00%
2020/10/19	5	28.75	0	0.00	29.15	5	9,397	0.05%
2020/10/16	8	29.19	0	0.00	28.55	8	10,259	0.08%
2020/10/15	0	0.00	12	29.30	29.30	-12	10,442	-0.11%
2020/10/14	10	28.20	15	28.50	28.60	-5	10,382	-0.05%
2020/10/13	5	27.80	0	0.00	27.75	5	10,652	0.05%
2020/10/12	3	28.28	0	0.00	27.95	3	11,226	0.03%
2020/10/08	3	28.62	2	28.83	28.55	1	11,454	0.01%
2020/10/07	10	28.91	7	28.79	29.00	3	12,293	0.02%
2020/10/06	0	0.00	9	28.28	28.15	-9	13,119	-0.07%
2020/10/05	1	27.90	1	27.80	27.85	0	13,193	0.00%
2020/09/30	3	27.88	1	27.65	27.85	2	13,282	0.02%
2020/09/29	3	27.80	5	27.97	27.70	-2	13,344	-0.01%
2020/09/28	7	27.99	1	27.60	28.30	6	13,463	0.04%
2020/09/25	11	27.88	3	28.47	27.50	8	13,617	0.06%
2020/09/24	15	30.20	13	30.25	29.35	2	13,724	0.01%
2020/09/23	20	29.80	0	0.00	30.00	20	13,469	0.15%
2020/09/18	1	29.40	4	29.60	29.35	-3	13,345	-0.02%
2020/09/16	0	0.00	1	29.35	29.10	-1	13,299	-0.01%
2020/09/14	3	28.90	3	28.93	28.90	0	13,345	0.00%
2020/09/11	1	28.50	1	28.35	28.35	0	13,328	0.00%
2020/09/10	0.2	28.55	0	0.00	28.55	0.2	13,336	0.00%
2020/09/09	3	29.00	1	28.70	28.90	2	13,371	0.01%
2020/09/07	4	29.45	26	29.51	29.35	-22	13,385	-0.16%
2020/09/04	2	27.00	0	0.00	27.60	2	13,209	0.02%
2020/09/03	0	0.00	4	27.45	27.25	-4	13,300	-0.03%
2020/09/02	12	27.31	1	27.45	27.30	11	13,432	0.08%
2020/09/01	0	0.00	2	26.85	26.85	-2	13,467	-0.01%
2020/08/27	0	0.00	3	27.00	26.75	-3	14,055	-0.02%
2020/08/26	0	0.00	2	26.85	27.10	-2	14,087	-0.01%
2020/08/25	1	26.80	7	26.71	26.75	-6	14,112	-0.04%
2020/08/24	1	26.70	1	26.90	26.55	0	14,208	0.00%
2020/08/21	7	27.09	8	27.07	27.05	-1	14,326	-0.01%
2020/08/20	10	27.20	2	28.23	27.00	8	14,302	0.06%
2020/08/19	1	29.80	1	29.75	30.00	0	14,482	0.00%
2020/08/18	1	30.90	2	30.85	30.40	-1	15,022	-0.01%
2020/08/17	4	30.29	0	0.00	30.40	4	15,120	0.03%
2020/08/14	4	29.68	1	29.75	29.80	3	15,224	0.02%
2020/08/13	1	29.05	1	29.30	29.00	0	15,368	0.00%
2020/08/12	4	29.03	5	29.01	29.00	-1	15,414	-0.01%
2020/08/11	6	29.24	7	29.28	29.05	-1	15,467	-0.01%
2020/08/10	6	30.02	10	29.99	29.45	-4	15,465	-0.03%
2020/08/07	1	30.45	2	30.63	30.60	-1	15,450	-0.01%
2020/08/06	8	30.63	9	30.91	30.45	-1	15,867	-0.01%
2020/08/05	4	31.15	7	31.22	31.10	-3	15,774	-0.02%
2020/08/04	10	31.98	7	31.69	31.60	3	15,797	0.02%
2020/08/03	0	0.00	3	31.27	31.55	-3	15,611	-0.02%
2020/07/31	11	31.95	5	32.12	31.65	6	15,508	0.04%
2020/07/30	7	31.75	8	31.71	31.80	-1	15,356	-0.01%
2020/07/29	8	31.61	6	31.34	31.95	2	15,201	0.01%
2020/07/28	27	32.87	8	32.99	30.50	19	14,897	0.13%
2020/07/27	9	31.69	20	32.31	32.80	-11	13,771	-0.08%
2020/07/24	16	31.32	15	31.38	31.25	1	13,310	0.01%
2020/07/23	33	32.05	59	32.18	32.40	-26	12,818	-0.20%
2020/07/22	32	30.81	20	31.22	30.85	12	11,977	0.10%
2020/07/21	3	29.05	13	29.06	29.05	-10	11,113	-0.09%
2020/07/20	4	28.88	5	28.91	28.55	-1	10,922	-0.01%
2020/07/17	8	28.73	5	28.77	28.80	3	10,895	0.03%
2020/07/16	4	29.30	16	29.99	29.90	-12	10,660	-0.11%
2020/07/15	9	29.04	7	28.64	28.15	2	10,122	0.02%
2020/07/14	8	30.01	5	30.06	29.20	3	10,025	0.03%
2020/07/13	12	29.18	8	29.62	29.85	4	9,341	0.04%
2020/07/10	4	27.15	1	27.50	27.15	3	8,774	0.03%
2020/07/09	4	27.69	3	27.88	27.15	1	8,759	0.01%
2020/07/08	6	27.64	4	27.36	27.45	2	8,708	0.02%
2020/07/07	1	27.85	0	0.00	26.95	1	8,664	0.01%
2020/07/06	3	27.78	4	27.99	27.90	-1	8,586	-0.01%
2020/07/03	2	27.30	7	27.53	27.50	-5	8,474	-0.06%
2020/06/30	1	25.65	1	25.60	25.65	0	8,290	0.00%
2020/06/24	2	26.53	1	26.40	26.45	1	8,315	0.01%
2020/06/23	1	26.25	1	26.15	26.30	0	8,407	0.00%
2020/06/22	2	26.18	1	26.40	26.15	1	8,457	0.01%
2020/06/19	6	27.29	1	27.30	26.55	5	8,517	0.06%
2020/06/17	0	0.00	2	26.25	26.25	-2	8,502	-0.02%
2020/06/16	2	26.53	2	26.48	26.60	0	8,646	0.00%
2020/06/15	12	26.41	11	26.11	26.10	1	8,852	0.01%
2020/06/12	2	26.40	1	26.40	26.65	1	8,997	0.01%
2020/06/11	7	27.50	4	27.60	26.80	3	9,112	0.03%
2020/06/10	4	28.04	2	28.20	27.85	2	9,212	0.02%
2020/06/09	3	28.82	3	29.00	28.55	0	9,325	0.00%
2020/06/08	3	28.92	3	28.85	28.80	0	9,473	0.00%
2020/06/05	2	28.53	2	28.60	28.50	0	9,803	0.00%
2020/06/04	11	29.11	8	28.94	28.65	3	9,915	0.03%
2020/06/03	1	28.15	1	28.35	28.30	0	9,533	0.00%
2020/06/02	4	27.98	3	28.23	27.90	1	9,514	0.01%
2020/06/01	1	28.05	6	28.10	28.00	-5	9,526	-0.05%
2020/05/29	3	28.38	2	28.03	27.80	1	9,546	0.01%
2020/05/28	2	28.23	8	28.34	28.20	-6	9,543	-0.06%
2020/05/27	6	28.54	4	28.45	28.20	2	9,648	0.02%
2020/05/26	8	29.08	9	28.86	28.25	-1	9,586	-0.01%
2020/05/25	1	29.30	3	28.62	29.65	-2	9,149	-0.02%
2020/05/22	1	27.30	13	27.52	27.15	-12	8,577	-0.14%
2020/05/21	6	27.15	2	27.15	27.05	4	8,375	0.05%
2020/05/20	5	26.83	0	0.00	26.60	5	8,425	0.06%
2020/05/19	4	26.04	1	26.05	25.80	3	8,255	0.04%
2020/05/18	4	26.20	2	26.10	25.90	2	8,212	0.02%
2020/05/15	4	25.74	3	25.82	26.20	1	8,136	0.01%
2020/05/14	1	26.50	11	25.82	25.55	-10	8,251	-0.12%
2020/05/13	26	26.94	15	26.95	26.70	11	8,194	0.13%
2020/05/12	1	26.15	0	0.00	25.70	1	7,714	0.01%
2020/05/11	1	25.40	2	25.65	26.10	-1	7,665	-0.01%
2020/04/30	1	25.05	0	0.00	25.10	1	7,414	0.01%
2020/04/29	1	24.75	1	24.90	24.75	0	7,372	0.00%
2020/04/28	2	24.88	1	24.85	24.80	1	7,370	0.01%
2020/04/27	1	24.65	1	24.75	24.65	0	7,409	0.00%
2020/04/24	1	24.50	1	24.65	24.50	0	7,376	0.00%
2020/04/23	3	24.70	3	24.82	24.65	0	7,363	0.00%
2020/04/22	3	24.42	4	24.26	24.55	-1	7,331	-0.01%
2020/04/21	2	24.85	2	24.90	24.85	0	7,295	0.00%
2020/04/20	2	25.55	4	25.79	25.60	-2	7,285	-0.03%
2020/04/17	7	26.12	5	26.23	25.70	2	7,299	0.03%
2020/04/16	4	26.86	3	26.58	26.40	1	7,188	0.01%
2020/04/15	8	25.96	7	25.89	26.40	1	7,028	0.01%
2020/04/14	4	24.99	4	25.13	24.80	0	6,732	0.00%
2020/04/13	2	25.15	4	25.15	24.90	-2	6,673	-0.03%
2020/04/08	0	0.00	3	25.80	25.95	-3	6,764	-0.04%
2020/04/07	0	0.00	1	25.45	25.00	-1	6,686	-0.01%
2020/03/31	0	0.00	1	24.80	24.25	-1	6,830	-0.01%
2020/03/30	2	24.25	2	24.20	24.70	0	6,886	0.00%
2020/03/27	3	24.75	2	24.55	24.10	1	6,853	0.01%
2020/03/26	4	23.80	2	23.98	24.30	2	6,756	0.03%
2020/03/25	3	23.87	3	24.07	23.70	0	6,701	0.00%
2020/03/24	1	22.90	1	23.15	23.00	0	6,644	0.00%
2020/03/23	6	22.37	6	22.62	22.15	0	6,714	0.00%
2020/03/20	4	24.05	3	23.82	23.85	1	6,729	0.01%
2020/03/19	4	23.21	4	23.74	22.50	0	6,636	0.00%
2020/03/18	11	26.06	7	26.13	25.00	4	6,424	0.06%
2020/03/17	9	26.06	9	25.93	25.55	0	6,298	0.00%
2020/03/16	7	26.93	7	26.71	25.40	0	6,120	0.00%
2020/03/13	5	24.78	6	24.74	26.80	-1	5,965	-0.02%
2020/03/12	4	27.24	3	26.15	26.05	1	5,737	0.02%
2020/03/11	6	27.98	8	28.71	27.40	-2	5,446	-0.04%
2020/03/10	1	27.50	5	26.47	27.50	-4	5,079	-0.08%
2020/03/03	4	28.01	1	27.70	27.25	3	4,726	0.06%
2020/02/25	2	27.05	0	0.00	27.00	2	4,275	0.05%
2020/02/24	2	27.25	0	0.00	27.35	2	4,233	0.05%
2020/02/21	6	28.03	2	27.35	27.75	4	4,182	0.10%
2020/02/20	1	26.65	3	26.75	26.60	-2	3,930	-0.05%
2020/02/19	1	26.20	5	26.02	26.10	-4	3,856	-0.10%
2020/02/18	2	26.20	1	26.00	25.80	1	3,845	0.03%
2020/02/17	4	26.03	1	26.40	26.05	3	3,836	0.08%
2020/02/14	1	25.00	3	24.78	25.25	-2	3,664	-0.05%
2020/02/11	0	0.00	2	24.40	24.30	-2	3,790	-0.05%
2020/02/07	2	24.40	0	0.00	24.35	2	3,919	0.05%
2020/02/04	2	24.45	0	0.00	24.70	2	4,072	0.05%
2020/02/03	0	0.00	2	24.05	24.35	-2	4,150	-0.05%
2020/01/31	1	24.95	0	0.00	24.95	1	4,194	0.02%
2020/01/30	3	24.20	0	0.00	24.15	3	4,397	0.07%
2020/01/16	2	27.20	0	0.00	27.10	2	5,072	0.04%
2020/01/15	0	0.00	4	27.18	27.30	-4	5,279	-0.08%
2020/01/08	2	26.65	0	0.00	26.15	2	5,949	0.03%
2020/01/06	2	27.25	0	0.00	27.20	2	6,277	0.03%
2020/01/03	3	28.42	2	28.43	27.85	1	6,359	0.02%
2019/12/31	2	28.00	0	0.00	27.90	2	6,263	0.03%
2019/12/27	0	0.00	15	28.60	28.80	-15	6,322	-0.24%
2019/12/25	0	0.00	7	27.55	27.60	-7	6,239	-0.11%
2019/12/20	7	27.45	0	0.00	27.40	7	6,783	0.10%
2019/12/17	1	27.45	0	0.00	27.70	1	6,939	0.01%
2019/12/16	0	0.00	3	27.47	27.65	-3	7,250	-0.04%
2019/12/12	2	27.30	66	27.43	27.25	-64	7,686	-0.83%
2019/12/02	1	25.50	0	0.00	25.70	1	9,269	0.01%
2019/11/15	1	26.80	0	0.00	26.70	1	11,564	0.01%
2019/11/12	0	0.00	20	26.75	26.80	-20	12,009	-0.17%
2019/11/11	20	26.25	1	26.20	26.10	19	12,030	0.16%
2019/11/07	2	28.15	2	27.90	27.85	0	11,988	0.00%
2019/11/06	0	0.00	1	28.70	28.60	-1	11,956	-0.01%
2019/11/05	3	29.35	3	29.13	28.90	0	11,967	0.00%
2019/11/01	0	0.00	10	29.09	29.10	-10	12,021	-0.08%
2019/10/31	3	28.83	2	28.63	28.45	1	12,027	0.01%
2019/10/30	17	29.36	2	29.48	29.35	15	12,036	0.12%
2019/10/29	9	29.29	0	0.00	29.05	9	12,127	0.07%
2019/10/28	3	30.25	5	30.12	30.50	-2	12,117	-0.02%
2019/10/25	13	30.28	0	0.00	29.50	13	12,124	0.11%
2019/10/24	4	29.80	3	29.70	30.10	1	12,211	0.01%
2019/10/23	6	29.90	6	29.60	29.30	0	12,519	0.00%
2019/10/21	7	28.44	11	29.48	29.90	-4	12,456	-0.03%
2019/10/09	15	26.33	0	0.00	26.55	15	11,566	0.13%
2019/10/03	2	27.30	4	27.25	27.70	-2	11,556	-0.02%
2019/10/02	2	27.60	0	0.00	27.60	2	11,484	0.02%
2019/10/01	0	0.00	1	28.00	28.00	-1	11,450	-0.01%
2019/09/27	7	27.39	6	27.98	27.80	1	11,387	0.01%
2019/09/26	10	27.53	2	27.15	27.50	8	11,208	0.07%
2019/09/25	2	29.25	0	0.00	28.35	2	10,953	0.02%
2019/09/19	40	30.56	1	30.35	30.05	39	10,540	0.37%
2019/09/18	1	29.55	0	0.00	29.50	1	10,244	0.01%
2019/09/16	25	28.00	1	28.35	28.15	24	9,888	0.24%
2019/09/11	0	0.00	1	28.20	28.05	-1	10,039	-0.01%
2019/09/06	21	31.37	12	31.06	29.45	9	9,927	0.09%
2019/09/05	0	0.00	7	29.83	29.60	-7	9,312	-0.08%
2019/09/04	8	28.91	0	0.00	28.95	8	9,063	0.09%
2019/08/30	0	0.00	60	26.65	26.55	-60	8,235	-0.73%
2019/08/29	2	27.00	7	27.61	27.00	-5	7,901	-0.06%
2019/08/28	3	25.60	0	0.00	26.45	3	7,205	0.04%
2019/08/27	0	0.00	50	24.18	24.05	-50	6,943	-0.72%
2019/08/23	0	0.00	15	24.75	24.75	-15	6,802	-0.22%
2019/08/22	47	24.83	0	0.00	24.90	47	6,713	0.70%
2019/08/21	20	24.91	1	25.00	24.50	19	6,537	0.29%
2019/08/19	2	24.23	1	24.00	24.15	1	6,102	0.02%
2019/08/16	1	21.40	0	0.00	23.30	1	5,753	0.02%
2019/08/06	1	21.50	4	21.85	22.90	-3	5,269	-0.06%
2019/08/01	0	0.00	20	23.93	23.80	-20	5,016	-0.40%
2019/07/31	20	24.33	0	0.00	24.45	20	4,909	0.41%
2019/07/29	0	0.00	2	25.15	24.35	-2	4,488	-0.04%