永昕 (4726)-元大券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.30
漲跌
--
漲幅
0.00%
成交量
403張
產業
上櫃生技醫療類股
203人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永昕 (4726)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/22	6	45.48	10.9	45.79	45.30	-4.9	713	-0.69%
2024/11/21	6	45.44	4.2	45.67	45.30	1.8	723	0.24%
2024/11/20	26	46.51	27.2	46.45	45.65	-1.2	733	-0.17%
2024/11/19	6	45.82	6	45.88	46.00	0	756	0.00%
2024/11/18	6	46.28	6.9	46.49	45.75	-0.9	822	-0.11%
2024/11/15	7	47.00	6.6	47.00	46.50	0.4	842	0.04%
2024/11/14	7	47.77	7	47.59	47.10	0	862	0.00%
2024/11/13	15	48.29	15.5	48.32	48.05	-0.5	866	-0.05%
2024/11/12	6	49.10	6.1	48.86	48.55	-0.1	878	-0.01%
2024/11/11	2	50.50	2	50.10	50.50	0	883	0.00%
2024/11/08	6	50.40	6	50.57	50.10	0	893	0.00%
2024/11/07	3	50.50	1.1	50.41	50.10	1.9	916	0.21%
2024/11/06	2	49.65	3.1	50.29	49.65	-1.1	931	-0.12%
2024/11/05	4	50.68	4	50.28	50.10	0	953	0.00%
2024/11/04	3	50.53	2.4	50.44	50.10	0.6	1,003	0.06%
2024/11/01	2	50.05	2	50.35	50.40	0	1,041	0.00%
2024/10/30	4	50.53	4	50.38	50.00	0	1,102	0.00%
2024/10/29	8	50.61	8	50.49	50.20	0	1,123	0.00%
2024/10/28	29	51.61	28	51.77	50.60	1	1,140	0.09%
2024/10/25	86	52.21	86	52.68	50.80	0	1,170	0.00%
2024/10/24	12	51.12	12	51.39	51.50	0	1,216	0.00%
2024/10/23	4	50.53	4	50.80	50.40	0	1,317	0.00%
2024/10/22	12	50.60	12	50.73	50.40	0	1,503	0.00%
2024/10/21	9	50.12	9.1	50.32	50.50	-0.1	1,565	-0.01%
2024/10/18	18	49.31	18.3	49.51	49.00	-0.3	1,754	-0.02%
2024/10/17	22	49.34	22	49.59	49.70	0	1,861	0.00%
2024/10/16	22	47.81	27	47.91	47.85	-5	1,897	-0.26%
2024/10/15	4	46.39	9	46.57	46.85	-5	1,945	-0.26%
2024/10/14	5	45.58	10	45.59	45.60	-5	2,008	-0.25%
2024/10/11	8	45.64	8.1	45.38	45.00	-0.1	2,120	0.00%
2024/10/09	12	45.88	11.6	46.27	45.60	0.4	2,184	0.02%
2024/10/08	4	47.03	4	47.16	47.25	0	2,299	0.00%
2024/10/07	7	47.29	7.4	47.38	47.25	-0.4	2,409	-0.02%
2024/10/04	10	47.77	9.8	47.88	47.15	0.2	2,506	0.01%
2024/10/01	25	49.59	24.2	49.67	49.00	0.8	2,539	0.03%
2024/09/30	41	49.79	40.9	49.97	49.60	0.1	2,599	0.00%
2024/09/27	13	47.87	11.3	48.07	48.15	1.7	2,718	0.06%
2024/09/26	17	47.65	16.9	47.43	47.20	0.1	2,782	0.00%
2024/09/25	9	47.76	7	47.26	47.00	2	2,877	0.07%
2024/09/24	2	47.35	1.1	47.38	47.30	0.9	3,047	0.03%
2024/09/23	8	47.54	10.2	47.52	47.30	-2.2	3,239	-0.07%
2024/09/20	8	47.86	8	47.99	47.95	0	3,368	0.00%
2024/09/19	4	47.25	4	47.18	47.10	0	3,517	0.00%
2024/09/18	5	47.93	5.6	47.91	47.05	-0.6	3,664	-0.02%
2024/09/16	5	47.24	5	47.08	47.50	0	3,771	0.00%
2024/09/13	9	47.57	8.5	47.18	46.50	0.5	3,935	0.01%
2024/09/12	2	46.95	11	46.82	46.65	-9	4,072	-0.22%
2024/09/11	134	46.55	3.9	46.29	46.65	130.1	4,368	2.98%	大買/鉅額交易
2024/09/10	7	46.76	7	46.46	45.80	0	4,584	0.00%
2024/09/09	7	47.11	7	46.82	47.50	0	4,610	0.00%
2024/09/06	3	47.25	3.8	47.26	47.10	-0.8	4,641	-0.02%
2024/09/05	8	47.37	7.6	47.45	46.70	0.4	4,727	0.01%
2024/09/04	44	46.66	44.3	47.05	47.05	-0.3	4,841	-0.01%
2024/09/03	3	48.85	2.8	48.94	48.55	0.2	4,875	0.00%
2024/09/02	7.2	49.68	8	49.73	49.50	-0.8	4,944	-0.02%
2024/08/30	2	50.00	2.1	50.61	49.90	-0.1	5,160	0.00%
2024/08/29	23	50.33	23.6	50.76	50.10	-0.6	5,317	-0.01%
2024/08/28	13	51.75	15.7	51.76	51.70	-2.7	5,340	-0.05%
2024/08/27	22	50.94	21.2	51.03	50.90	0.8	5,366	0.02%
2024/08/26	10	52.77	21.5	52.81	52.20	-11.5	5,362	-0.21%
2024/08/23	37	53.28	36.9	53.23	53.50	0.1	5,373	0.00%
2024/08/22	12	53.78	12	53.65	53.50	0	5,364	0.00%
2024/08/21	222	53.67	22	53.62	53.70	200	5,357	3.73%	大買/鉅額交易
2024/08/20	120	54.31	120.5	54.71	54.00	-0.5	5,332	-0.01%	大買/大賣/
2024/08/19	30	51.22	29.3	51.00	51.50	0.7	5,267	0.01%
2024/08/16	14	50.29	12.5	50.46	50.10	1.5	5,247	0.03%
2024/08/15	22	50.75	25	50.76	50.60	-3	5,224	-0.06%
2024/08/14	9	50.60	19.1	50.57	50.30	-10.1	5,221	-0.19%
2024/08/13	23	51.03	18.2	51.14	51.20	4.8	5,222	0.09%
2024/08/12	30	50.98	25	50.97	50.60	5	5,215	0.10%
2024/08/09	53	51.31	53.2	51.37	51.00	-0.2	5,231	0.00%
2024/08/08	35	48.61	35	48.75	48.20	0	5,209	0.00%
2024/08/07	59	48.54	57.5	48.74	49.55	1.5	5,202	0.03%
2024/08/06	184	46.31	183.7	46.61	47.30	0.3	5,193	0.01%	大買/大賣/
2024/08/05	31	49.13	31.2	49.63	48.55	-0.2	5,159	0.00%
2024/08/02	93	54.25	93.2	54.76	53.90	-0.2	5,141	0.00%
2024/08/01	31	57.55	30.1	57.67	57.10	0.9	5,133	0.02%
2024/07/31	28	57.50	27	57.90	56.90	1	5,124	0.02%
2024/07/30	54	56.53	57	56.82	58.10	-3	5,113	-0.06%
2024/07/29	97	58.03	97	58.30	56.00	0	5,081	0.00%
2024/07/26	337	60.53	326	60.64	60.00	11	5,012	0.22%	大買/大賣/
2024/07/23	533	60.99	533	60.95	60.90	0	4,907	0.00%	大買/大賣/
2024/07/22	154	58.56	156	58.80	58.10	-2	4,794	-0.04%	大買/大賣/
2024/07/19	651	60.73	649	61.10	58.80	2	4,762	0.04%	大買/大賣/
2024/07/18	288	59.66	291	59.77	59.40	-3	4,617	-0.06%	大買/大賣/
2024/07/17	95	57.59	95	57.84	58.20	0	4,683	0.00%
2024/07/16	70	59.19	71	59.22	58.10	-1	4,694	-0.02%
2024/07/15	83	60.19	83	60.28	59.60	0	4,678	0.00%
2024/07/12	267	61.12	267	61.28	59.50	0	4,648	0.00%	大買/大賣/
2024/07/11	93	60.08	93	59.88	60.70	0	4,594	0.00%
2024/07/10	280	60.43	280	60.47	60.40	0	4,544	0.00%	大買/大賣/
2024/07/09	221	57.51	220	57.57	58.90	1	4,456	0.02%	大買/大賣/
2024/07/08	189	59.26	187	59.24	59.20	2	4,376	0.05%	大買/大賣/
2024/07/05	30	58.39	30	58.59	57.10	0	4,286	0.00%
2024/07/04	78	57.72	78	57.84	58.10	0	4,256	0.00%
2024/07/03	513	59.60	518	59.94	58.10	-5	4,191	-0.12%	大買/大賣/
2024/07/02	90	60.65	90	60.80	59.10	0	4,065	0.00%
2024/07/01	212	60.66	208	60.55	61.00	4	3,998	0.10%	大買/大賣/
2024/06/28	431	60.03	430	60.20	59.00	1	3,897	0.03%	大買/大賣/
2024/06/27	490	63.12	495	63.26	60.10	-5	3,725	-0.13%	大買/大賣/
2024/06/26	404	63.09	325	63.28	62.20	79	3,532	2.24%	大買/大賣/
2024/06/25	535	60.55	530	60.64	62.00	5	3,397	0.15%	大買/大賣/
2024/06/24	365	62.28	372	62.61	61.60	-7	3,250	-0.22%	大買/大賣/
2024/06/21	295	61.33	295	61.67	60.60	0	3,106	0.00%	大買/大賣/
2024/06/20	539	61.69	527	61.83	61.50	12	2,995	0.40%	大買/大賣/
2024/06/19	342	59.04	335	59.17	58.20	7	2,832	0.25%	大買/大賣/
2024/06/18	1,071	58.08	1,096	58.04	58.50	-25	2,697	-0.93%	大買/大賣/
2024/06/17	661	53.86	674	53.91	55.70	-13	2,398	-0.54%	大買/大賣/
2024/06/14	28	49.98	41	49.70	50.80	-13	2,174	-0.60%
2024/06/13	72	48.93	82	49.06	49.15	-10	2,137	-0.47%
2024/06/12	281	50.41	283	50.48	49.75	-2	2,105	-0.10%	大買/大賣/
2024/06/11	388	49.89	381	49.68	50.60	7	2,017	0.35%	大買/大賣/
2024/06/07	70	47.74	70	47.92	47.15	0	1,900	0.00%
2024/06/06	133	49.56	130	49.85	48.65	3	1,854	0.16%	大買/大賣/
2024/06/05	612	51.21	608	51.09	51.40	4	1,774	0.23%	大買/大賣/
2024/06/04	237	49.12	227	49.07	48.55	10	1,556	0.64%	大買/大賣/
2024/06/03	73	46.20	74	46.16	46.05	-1	1,399	-0.07%
2024/05/31	40	45.30	47	45.22	45.00	-7	1,381	-0.51%
2024/05/30	15	43.71	15	43.62	43.25	0	1,353	0.00%
2024/05/29	13	43.47	23	43.61	44.30	-10	1,366	-0.73%
2024/05/28	8	42.04	18	42.21	42.20	-10	1,357	-0.74%
2024/05/27	17	42.17	17	42.18	41.95	0	1,362	0.00%
2024/05/24	26	41.72	26	41.85	42.25	0	1,363	0.00%
2024/05/23	11	42.36	11	42.52	42.30	0	1,357	0.00%
2024/05/22	1	43.25	2	43.28	43.25	-1	1,353	-0.07%
2024/05/21	3	43.33	3	43.72	43.20	0	1,354	0.00%
2024/05/20	21	43.44	9	43.51	43.20	12	1,353	0.89%
2024/05/17	32	43.63	20	43.70	44.15	12	1,349	0.89%
2024/05/16	27	42.59	15	42.74	42.30	12	1,337	0.90%
2024/05/15	23	43.04	15	43.19	42.50	8	1,339	0.60%
2024/05/14	20	44.25	4	44.20	44.25	16	1,321	1.21%
2024/05/13	11	43.86	11	43.88	43.75	0	1,317	0.00%
2024/05/10	32	44.63	15	44.86	44.50	17	1,308	1.30%
2024/05/09	29	46.26	14	46.43	45.65	15	1,291	1.16%
2024/05/08	60	47.04	41	47.11	46.60	19	1,274	1.49%
2024/05/07	131	46.69	118	46.92	46.10	13	1,254	1.04%	大買/大賣/
2024/05/06	17	44.39	3	44.42	45.05	14	1,201	1.17%
2024/05/03	32	44.20	17	44.39	43.80	15	1,191	1.26%
2024/05/02	27	43.99	11	43.89	43.85	16	1,195	1.34%
2024/04/30	38	43.77	22	43.99	43.45	16	1,202	1.33%
2024/04/29	36	43.88	22	44.07	43.55	14	1,193	1.17%
2024/04/26	151	44.40	145	44.50	43.85	6	1,182	0.51%	大買/大賣/
2024/04/25	26	46.75	24	46.77	46.00	2	1,126	0.18%
2024/04/24	81	46.45	80	46.54	46.70	1	1,092	0.09%
2024/04/23	293	49.09	282	49.15	46.40	11	1,050	1.05%	大買/大賣/
2024/04/22	114	47.02	117	47.20	46.30	-3	892	-0.34%	大買/大賣/
2024/04/19	34	44.55	46	44.53	44.50	-12	825	-1.45%
2024/04/18	46	44.09	48	44.14	44.90	-2	781	-0.26%
2024/04/17	75	43.46	83	43.46	44.20	-8	742	-1.08%
2024/04/16	44	40.78	46	40.83	41.95	-2	681	-0.29%
2024/04/15	65	42.28	67	42.39	41.80	-2	658	-0.30%
2024/04/12	79	41.67	80	41.68	41.65	-1	619	-0.16%
2024/04/11	20	40.43	20	40.64	40.00	0	583	0.00%
2024/04/10	24	41.10	25	41.05	40.90	-1	571	-0.18%
2024/04/09	27	40.77	28	40.84	40.30	-1	560	-0.18%
2024/04/08	39	40.40	37	40.52	40.70	2	547	0.37%
2024/04/03	22	38.36	14	38.53	39.05	8	518	1.54%
2024/04/02	1	38.70	1	39.05	38.65	0	513	0.00%
2024/04/01	13	39.27	13	39.24	39.00	0	511	0.00%
2024/03/29	3	38.78	3	38.92	38.55	0	508	0.00%
2024/03/28	6	38.51	3	38.67	38.50	3	505	0.59%
2024/03/27	37	38.96	21	39.12	39.00	16	500	3.19%
2024/03/26	12	38.37	12	38.48	38.10	0	491	0.00%
2024/03/25	3	37.48	3	37.65	37.55	0	483	0.00%
2024/03/22	6	37.43	4	37.38	37.20	2	485	0.41%
2024/03/21	7	37.90	5	37.86	37.55	2	478	0.42%
2024/03/20	2	38.20	2	38.38	38.05	0	471	0.00%
2024/03/19	6	37.75	6	37.81	38.00	0	470	0.00%
2024/03/18	1	37.60	1	37.65	37.60	0	470	0.00%
2024/03/15	12	37.78	3	37.92	37.65	9	469	1.92%
2024/03/14	15	37.87	9	38.13	38.00	6	466	1.29%
2024/03/13	25	38.23	4	38.44	38.00	21	466	4.50%
2024/03/12	7	38.54	8	38.61	38.50	-1	463	-0.22%
2024/03/11	3	38.37	3	38.27	38.30	0	460	0.00%
2024/03/08	9	38.86	8	38.94	38.25	1	462	0.22%
2024/03/07	10	39.24	10	39.27	39.10	0	458	0.00%
2024/03/06	37	40.73	38	41.07	40.15	-1	451	-0.22%
2024/03/05	8	40.04	10	39.98	40.05	-2	432	-0.46%
2024/03/04	58	40.22	28	39.94	40.20	30	423	7.08%
2024/03/01	23	39.53	22	39.46	38.70	1	400	0.25%
2024/02/29	13	38.54	8	38.64	39.05	5	412	1.21%
2024/02/27	10	37.92	10	38.32	37.45	0	408	0.00%
2024/02/26	6	37.73	6	37.91	37.70	0	409	0.00%
2024/02/23	12	37.57	12	37.80	37.45	0	410	0.00%
2024/02/22	4	37.73	4	37.88	37.60	0	410	0.00%
2024/02/21	5	38.06	5	38.08	38.00	0	408	0.00%
2024/02/20	10	38.56	9	38.67	38.40	1	406	0.25%
2024/02/19	7	39.41	7	39.41	39.20	0	402	0.00%
2024/02/16	17	39.33	17	39.15	39.50	0	396	0.00%
2024/02/15	17	38.52	17	38.69	38.75	0	383	0.00%
2024/02/05	1	37.25	11	37.29	37.40	-10	372	-2.69%
2024/02/02	3	38.05	2	38.58	37.80	1	370	0.27%
2024/01/31	7	37.72	2	37.78	37.80	5	366	1.36%
2024/01/30	1	37.90	0	0.00	37.75	1	362	0.28%
2024/01/29	11	38.42	4	38.25	38.25	7	360	1.94%
2024/01/26	7	38.80	7	38.85	38.30	0	358	0.00%
2024/01/25	21	39.29	23	39.44	39.15	-2	350	-0.57%
2024/01/24	11	38.72	12	38.99	39.00	-1	333	-0.30%
2024/01/23	21	37.78	16	37.50	37.35	5	314	1.59%
2024/01/22	16	38.11	6	38.54	38.20	10	304	3.28%
2024/01/19	14	38.09	16	38.16	38.10	-2	301	-0.66%
2024/01/18	8	37.01	5	37.05	37.15	3	278	1.08%
2024/01/17	8	37.16	8	37.26	37.35	0	274	0.00%
2024/01/16	15	37.58	17	37.69	37.30	-2	259	-0.77%
2024/01/15	7	36.45	2	36.30	36.55	5	235	2.12%
2024/01/12	2	35.35	2	35.55	35.55	0	229	0.00%
2024/01/11	1	35.65	1	35.30	35.50	0	234	0.00%
2024/01/03	2	35.00	2	35.00	35.00	0	259	0.00%
2023/12/29	1	35.70	1	35.70	35.70	0	266	0.00%
2023/12/25	1	35.40	1	35.30	35.25	0	285	0.00%
2023/12/18	3	35.45	3	35.65	35.40	0	292	0.00%
2023/12/15	0	0.00	5	35.60	35.30	-5	292	-1.71%
2023/12/11	1	36.00	0	0.00	36.05	1	298	0.34%
2023/12/06	2	36.85	2	37.08	36.80	0	300	0.00%
2023/12/04	3	37.57	3	37.47	37.60	0	299	0.00%
2023/12/01	2	37.33	2	37.23	37.20	0	298	0.00%
2023/11/30	1	36.90	1	36.80	36.80	0	295	0.00%
2023/11/29	1	36.65	1	36.70	36.70	0	295	0.00%
2023/11/28	6	36.63	6	36.78	36.80	0	297	0.00%
2023/11/27	41	37.47	41	37.66	37.15	0	294	0.00%
2023/11/24	3	35.50	3	35.38	35.80	0	272	0.00%
2023/11/22	1	35.90	1	35.85	35.80	0	265	0.00%
2023/11/20	1	35.65	1	36.25	36.30	0	264	0.00%
2023/11/16	1	35.55	1	35.60	35.60	0	277	0.00%
2023/11/13	2	35.50	2	35.60	35.50	0	298	0.00%
2023/11/10	2	35.65	0	0.00	35.60	2	306	0.65%
2023/11/09	1	35.80	0	0.00	35.80	1	308	0.32%
2023/10/26	1	35.05	2	34.98	34.90	-1	520	-0.19%
2023/10/24	1	35.45	1	35.15	35.45	0	611	0.00%
2023/10/23	3	34.97	3	34.93	34.70	0	771	0.00%
2023/10/20	1	34.75	4	34.66	34.60	-3	970	-0.31%
2023/10/19	5	34.44	5	34.79	34.85	0	1,045	0.00%
2023/10/18	1	34.50	0	0.00	34.35	1	1,096	0.09%
2023/10/16	1	35.70	1	35.20	35.20	0	1,307	0.00%
2023/10/13	2	35.70	2	35.83	35.55	0	1,352	0.00%
2023/10/12	1	35.70	1	35.75	36.10	0	1,380	0.00%
2023/10/11	4	36.10	3	36.43	35.80	1	1,386	0.07%
2023/10/05	3	37.07	2	36.95	36.90	1	1,401	0.07%
2023/10/04	12	37.32	12	37.06	37.15	0	1,404	0.00%
2023/10/03	3	38.23	2	38.08	38.00	1	1,413	0.07%
2023/10/02	2	38.23	2	38.30	38.30	0	1,419	0.00%
2023/09/27	1	38.40	1	38.25	38.40	0	1,446	0.00%
2023/09/21	1	38.30	1	38.25	38.25	0	1,499	0.00%
2023/09/20	5	38.59	5	38.54	38.50	0	1,509	0.00%
2023/09/11	3	38.30	2.1	38.50	38.30	0.9	1,623	0.06%
2023/09/08	0	0.00	0.2	38.62	38.30	-0.2	1,631	-0.01%
2023/09/07	1	38.60	1.1	38.58	38.55	-0.1	1,643	-0.01%
2023/09/05	2	38.85	2	39.00	39.00	0	1,705	0.00%
2023/09/01	4	39.49	4	39.24	39.10	0	1,920	0.00%
2023/08/31	0	39.70	0	0.00	39.35	0	1,966	0.00%
2023/08/30	5	39.12	5	39.49	39.30	0	1,988	0.00%
2023/08/29	4	38.28	3	38.65	38.65	1	1,986	0.05%
2023/08/28	2	38.40	2	38.10	38.10	0	1,990	0.00%
2023/08/25	3	38.43	3	38.40	38.35	0	1,986	0.00%
2023/08/23	1	38.10	1	38.40	38.15	0	1,984	0.00%
2023/08/22	3	38.95	3	38.65	38.65	0	1,978	0.00%
2023/08/21	6	38.83	6	39.03	38.95	0	1,976	0.00%
2023/08/18	3	39.40	3	38.70	38.70	0	1,972	0.00%
2023/08/17	2	39.20	5	39.08	39.70	-3	1,970	-0.15%
2023/08/16	9	39.09	9	39.07	39.10	0	1,969	0.00%
2023/08/15	2	39.10	10	39.31	39.35	-8	1,963	-0.41%
2023/08/14	13	39.52	13	39.43	38.95	0	1,963	0.00%
2023/08/11	5	40.77	5	41.40	40.35	0	1,944	0.00%
2023/08/10	13	41.55	16	41.71	41.20	-3	1,930	-0.16%
2023/08/09	6	42.53	6	42.50	42.20	0	1,915	0.00%
2023/08/08	1	43.00	1	42.60	42.60	0	1,910	0.00%
2023/08/07	9	42.60	25	42.98	43.30	-16	1,909	-0.84%
2023/08/04	24	42.36	24	42.21	43.00	0	1,906	0.00%
2023/08/02	30	43.53	30	43.83	42.60	0	1,898	0.00%
2023/08/01	100	45.60	102	45.54	44.20	-2	1,871	-0.11%	大賣/
2023/07/31	61	44.79	67	44.55	44.50	-6	1,829	-0.33%
2023/07/28	48	43.70	45	43.91	43.30	3	1,812	0.17%
2023/07/27	98	44.96	101	45.04	44.20	-3	1,781	-0.17%	大賣/
2023/07/26	410	47.55	410	48.37	45.05	0	1,731	0.00%	大買/大賣/
2023/07/25	476	47.54	464	47.45	49.00	12	1,575	0.76%	大買/大賣/
2023/07/24	220	45.92	220	46.09	45.40	0	1,376	0.00%	大買/大賣/
2023/07/21	126	44.33	129	44.67	43.65	-3	1,303	-0.23%	大買/大賣/
2023/07/20	161	45.16	163	45.44	44.25	-2	1,256	-0.16%	大買/大賣/
2023/07/19	178	45.84	178	45.86	45.95	0	1,188	0.00%	大買/大賣/
2023/07/18	75	43.89	77	43.93	43.40	-2	1,056	-0.19%
2023/07/17	30	42.17	30	42.41	42.70	0	1,045	0.00%
2023/07/14	6	40.73	6	40.58	40.45	0	1,036	0.00%
2023/07/13	9	40.22	9	40.08	39.90	0	1,033	0.00%
2023/07/12	4	40.64	4	40.86	40.15	0	1,025	0.00%
2023/07/11	2	41.15	2	41.28	41.10	0	1,022	0.00%
2023/07/10	14	41.45	14	41.49	41.15	0	1,019	0.00%
2023/07/07	11	42.57	3	42.88	42.35	8	1,006	0.80%
2023/07/06	28	43.38	20	43.46	42.90	8	1,000	0.80%
2023/07/05	5	43.37	5	43.20	43.20	0	991	0.00%
2023/07/04	2	42.70	2	42.25	42.20	0	986	0.00%
2023/07/03	7	43.06	7	43.11	42.90	0	981	0.00%
2023/06/30	19	43.40	15	43.56	42.85	4	972	0.41%
2023/06/29	9	43.06	8	43.13	42.85	1	956	0.10%
2023/06/28	4	42.26	4	42.63	42.75	0	948	0.00%
2023/06/27	11	42.08	11	42.18	41.60	0	943	0.00%
2023/06/26	1	41.25	1	41.15	41.10	0	930	0.00%
2023/06/21	4	41.34	4	41.48	41.45	0	929	0.00%
2023/06/20	3	41.75	3	41.97	41.70	0	925	0.00%
2023/06/19	21	43.39	20	43.75	42.30	1	922	0.11%
2023/06/16	12	41.90	7	42.19	43.00	5	886	0.56%
2023/06/15	9	41.19	12	41.04	41.20	-3	859	-0.35%
2023/06/14	3	42.00	3	42.25	41.75	0	846	0.00%
2023/06/13	5	42.20	4	42.16	41.90	1	844	0.12%
2023/06/12	18	41.78	13	42.05	41.55	5	837	0.60%
2023/06/09	16	42.69	16	43.06	42.60	0	816	0.00%
2023/06/08	80	43.88	86	43.95	43.60	-6	792	-0.76%
2023/06/07	54	42.66	52	42.65	43.10	2	704	0.28%
2023/06/06	23	40.81	23	41.19	40.15	0	593	0.00%
2023/06/05	2	40.20	4	40.39	40.35	-2	551	-0.36%
2023/06/02	2	39.25	2	39.43	39.20	0	535	0.00%
2023/05/31	1	39.00	0	0.00	38.85	1	545	0.18%
2023/05/30	4	38.85	3	38.97	38.90	1	561	0.18%
2023/05/29	1	39.00	1	39.10	39.10	0	565	0.00%
2023/05/26	0	0.00	1	39.15	38.80	-1	572	-0.17%
2023/05/17	1	38.10	1	38.60	38.10	0	621	0.00%
2023/05/12	5	38.30	5	37.98	38.30	0	666	0.00%
2023/05/11	3	38.40	3	38.40	38.20	0	690	0.00%
2023/05/10	0	0.00	2	39.43	39.15	-2	749	-0.27%
2023/05/09	1	38.80	1	39.05	38.40	0	826	0.00%
2023/05/08	1	38.60	2	38.70	38.70	-1	856	-0.12%
2023/05/05	1	39.85	0	0.00	39.15	1	861	0.12%
2023/05/04	6	39.88	7	40.31	39.90	-1	856	-0.12%
2023/05/03	2	39.10	2	39.05	39.05	0	835	0.00%
2023/05/02	2	39.15	7	39.11	39.15	-5	838	-0.60%
2023/04/28	0	0.00	2	38.50	38.65	-2	837	-0.24%
2023/04/27	5	37.94	3	38.05	37.90	2	837	0.24%
2023/04/26	4	38.19	4	37.70	38.25	0	840	0.00%
2023/04/25	15	38.05	14	37.93	37.90	1	839	0.12%
2023/04/24	0	0.00	1	38.80	38.60	-1	833	-0.12%
2023/04/21	5	38.52	1	38.35	38.00	4	834	0.48%
2023/04/20	2	40.13	1	40.80	39.10	1	826	0.12%
2023/04/19	7	40.22	11	40.29	40.20	-4	792	-0.50%
2023/04/18	4	39.38	4	39.94	39.55	0	775	0.00%
2023/04/17	0	0.00	4	39.88	39.55	-4	774	-0.52%
2023/04/14	7	40.18	8	40.00	39.80	-1	776	-0.13%
2023/04/13	0	0.00	3	39.88	39.60	-3	766	-0.39%
2023/04/12	1	39.60	6	39.84	39.45	-5	765	-0.65%
2023/04/11	1	39.60	12	39.53	39.35	-11	771	-1.43%
2023/04/10	22	39.00	1	39.45	38.90	21	784	2.68%
2023/04/07	0	0.00	4	40.19	40.10	-4	788	-0.51%
2023/04/06	1	40.00	3	39.73	39.70	-2	815	-0.25%
2023/03/31	0	0.00	6	39.47	39.20	-6	813	-0.74%
2023/03/30	6	39.48	3	40.00	39.45	3	818	0.37%
2023/03/29	1	39.25	3	39.63	39.70	-2	818	-0.24%
2023/03/28	2	38.70	3	39.22	38.60	-1	831	-0.12%
2023/03/27	3	39.42	2	39.83	39.20	1	838	0.12%
2023/03/24	2	39.65	7	39.45	39.55	-5	847	-0.59%
2023/03/23	1	39.00	1	39.05	38.80	0	858	0.00%
2023/03/21	0	0.00	1	38.30	38.50	-1	939	-0.11%
2023/03/20	1	37.25	1	37.65	37.70	0	966	0.00%
2023/03/17	1	37.75	0	37.85	37.60	1	971	0.10%
2023/03/16	7	37.59	5	38.00	37.40	2	989	0.20%
2023/03/15	0	0.00	1	38.85	38.50	-1	1,030	-0.10%
2023/03/14	2	38.25	1	38.20	38.10	1	1,052	0.10%
2023/03/13	6	38.63	6	38.57	38.60	0	1,077	0.00%
2023/03/10	3	39.47	3	40.12	39.35	0	1,124	0.00%
2023/03/09	2	39.75	0	0.00	39.85	2	1,154	0.17%
2023/03/08	1	39.80	2	40.35	39.70	-1	1,155	-0.09%
2023/03/07	6	40.08	0	0.00	39.85	6	1,160	0.52%
2023/03/06	3	40.40	1	40.40	40.30	2	1,165	0.17%
2023/03/02	4	40.51	11	40.60	40.85	-7	1,203	-0.58%
2023/03/01	1	39.75	1	39.75	39.60	0	1,232	0.00%
2023/02/24	0	0.00	1	39.55	39.35	-1	1,250	-0.08%
2023/02/23	1	39.80	2	40.23	40.20	-1	1,267	-0.08%
2023/02/22	2	39.75	6	39.89	39.70	-4	1,312	-0.30%
2023/02/17	3	40.55	5	40.14	40.50	-2	1,343	-0.15%
2023/02/16	1	39.00	1	39.85	39.90	0	1,341	0.00%
2023/02/15	0	0.00	2	40.00	39.25	-2	1,355	-0.15%
2023/02/14	7	39.60	5	39.70	39.65	2	1,358	0.15%
2023/02/13	6	40.57	9	40.80	40.25	-3	1,349	-0.22%
2023/02/10	3	40.77	4	40.59	40.05	-1	1,361	-0.07%
2023/02/09	10	41.17	7	41.55	40.70	3	1,344	0.22%
2023/02/08	6	41.67	13	41.45	41.20	-7	1,325	-0.53%
2023/02/07	53	40.95	53	41.12	40.75	0	1,276	0.00%
2023/02/06	2	39.88	5	39.52	39.80	-3	1,206	-0.25%
2023/02/03	2	39.30	2	38.65	38.40	0	1,189	0.00%
2023/02/02	0	0.00	1	38.70	38.55	-1	1,187	-0.08%
2023/01/31	0	0.00	1	38.15	38.25	-1	1,201	-0.08%
2023/01/17	3	37.30	3	37.38	37.30	0	1,206	0.00%
2023/01/16	0	0.00	1	37.15	37.05	-1	1,207	-0.08%
2023/01/13	0	0.00	10	36.25	36.10	-10	1,214	-0.82%
2023/01/12	0	0.00	3	36.00	36.10	-3	1,219	-0.25%
2023/01/10	4	36.49	0	0.00	36.45	4	1,224	0.33%
2023/01/06	2	36.88	0	0.00	36.70	2	1,246	0.16%
2022/12/30	0	0.00	0.2	37.43	37.50	-0.2	1,324	-0.02%
2022/12/29	3	37.45	3.1	37.70	37.45	-0.1	1,331	-0.01%
2022/12/28	5	38.22	5	38.51	38.20	0	1,342	0.00%
2022/12/27	6	38.96	6	38.90	39.00	0	1,350	0.00%
2022/12/26	3	39.45	1.1	39.61	39.40	1.9	1,358	0.14%
2022/12/23	1	37.65	1	37.95	38.20	0	1,349	0.00%
2022/12/22	1	37.70	1	38.05	37.80	0	1,377	0.00%
2022/12/21	2	37.40	1.2	37.52	37.20	0.8	1,414	0.05%
2022/12/20	1	38.10	2.2	37.59	37.10	-1.2	1,441	-0.08%
2022/12/19	4	39.18	7.2	39.08	38.60	-3.2	1,473	-0.22%
2022/12/16	1	38.20	1	38.45	38.75	0	1,528	0.00%
2022/12/15	6	39.56	0	0.00	38.70	6	1,612	0.37%
2022/12/14	10	39.83	9	39.98	39.75	1	1,620	0.06%
2022/12/13	9	40.33	11.2	40.44	40.60	-2.2	1,618	-0.14%
2022/12/12	3	39.53	8.2	39.88	39.35	-5.2	1,636	-0.32%
2022/12/09	2	38.83	0.3	39.09	38.80	1.7	1,652	0.10%
2022/12/08	8	39.52	4	39.89	39.00	4	1,791	0.22%
2022/12/07	18	40.13	10.7	40.22	39.95	7.3	1,832	0.40%
2022/12/06	6	39.08	2.6	39.52	38.60	3.4	1,826	0.18%
2022/12/05	0.3	40.35	6	40.14	40.15	-5.7	1,862	-0.31%
2022/12/02	14	39.54	8.3	39.48	39.20	5.7	1,888	0.30%
2022/12/01	7	37.84	26.5	38.36	38.70	-19.5	1,922	-1.01%
2022/11/30	1	37.30	0.4	37.60	37.20	0.6	2,066	0.03%
2022/11/29	3	37.33	3	37.68	37.20	0	2,286	0.00%
2022/11/28	0	0.00	2	37.65	37.60	-2	2,460	-0.08%
2022/11/25	2	37.08	1.2	37.41	36.80	0.8	2,703	0.03%
2022/11/24	2	38.55	2	38.44	37.60	0	3,313	0.00%
2022/11/23	0	0.00	1	37.75	38.30	-1	4,135	-0.02%
2022/11/22	0	0.00	2.3	37.36	36.25	-2.3	4,389	-0.05%
2022/11/21	3	36.83	0	0.00	36.65	3	4,586	0.07%
2022/11/18	7	36.75	12.4	36.73	37.05	-5.4	4,878	-0.11%
2022/11/17	1	35.45	2.5	35.96	35.45	-1.5	5,008	-0.03%
2022/11/16	2	35.90	2.2	36.25	35.55	-0.2	4,992	0.00%
2022/11/15	0	35.75	6	35.73	35.65	-6	5,014	-0.12%
2022/11/14	2	35.40	3.2	35.53	35.40	-1.2	5,008	-0.02%
2022/11/11	1	35.55	2	35.80	35.35	-1	5,012	-0.02%
2022/11/10	2	34.95	2	35.20	35.00	0	4,999	0.00%
2022/11/09	1	34.70	0	0.00	34.75	1	5,002	0.02%
2022/11/08	4	34.78	5.9	35.19	34.65	-1.9	5,002	-0.04%
2022/11/07	1	34.60	0	0.00	34.45	1	4,980	0.02%
2022/11/04	1	34.30	1.1	34.07	34.05	-0.1	4,980	0.00%
2022/11/03	12	33.99	13	34.18	34.20	-1	4,974	-0.02%
2022/11/02	2	34.60	2	34.85	34.50	0	4,961	0.00%
2022/11/01	2	34.20	0.5	34.50	34.30	1.5	4,951	0.03%
2022/10/31	0	0.00	1	33.50	33.35	-1	4,935	-0.02%
2022/10/28	3	33.68	1.4	33.99	32.90	1.6	4,933	0.03%
2022/10/26	1	33.30	1.5	33.35	33.30	-0.5	4,926	-0.01%
2022/10/25	1	33.95	1.2	33.79	33.70	-0.2	4,930	0.00%
2022/10/24	2	34.28	2.8	34.38	34.20	-0.8	4,949	-0.02%
2022/10/21	3	34.35	4	34.43	34.25	-1	5,065	-0.02%
2022/10/20	1	34.35	0.8	35.29	34.85	0.2	5,068	0.00%
2022/10/19	3	35.70	2.2	35.88	35.35	0.8	5,098	0.02%
2022/10/18	1	35.75	1	35.85	36.00	0	5,167	0.00%
2022/10/17	7	34.54	2.1	35.10	35.90	4.9	5,171	0.10%
2022/10/14	1	36.15	1	36.10	36.20	0	5,154	0.00%
2022/10/13	15	37.34	5.3	36.84	35.30	9.7	5,142	0.19%
2022/10/12	11	36.38	1.5	36.72	36.85	9.5	5,104	0.19%
2022/10/11	6	36.53	3.7	36.76	36.45	2.3	5,093	0.05%
2022/10/07	2	38.50	0	0.00	38.25	2	5,075	0.04%
2022/10/06	3	38.40	1	38.85	38.90	2	5,063	0.04%
2022/10/05	7	38.72	1	39.00	38.30	6	5,056	0.12%
2022/10/04	3	38.92	3	38.82	39.00	0	5,040	0.00%
2022/10/03	1	38.40	7	38.10	38.30	-6	5,024	-0.12%
2022/09/30	3	37.35	3	37.83	37.90	0	5,003	0.00%
2022/09/29	7	38.78	0	0.00	38.05	7	4,982	0.14%
2022/09/28	3	38.20	3	38.13	37.30	0	4,958	0.00%
2022/09/27	3	39.93	7	39.88	40.00	-4	4,925	-0.08%
2022/09/26	6	40.47	6	39.98	39.70	0	4,910	0.00%
2022/09/23	11	42.56	5	43.64	41.50	6	4,877	0.12%
2022/09/22	15	43.89	14	43.78	44.10	1	4,843	0.02%
2022/09/20	0	0.00	1	42.80	42.30	-1	4,788	-0.02%
2022/09/19	12	42.62	11	42.98	42.15	1	4,799	0.02%
2022/09/16	5	44.54	1	45.30	44.15	4	4,735	0.08%
2022/09/15	16	45.74	18	46.51	45.05	-2	4,693	-0.04%
2022/09/14	45	46.04	39	46.42	44.85	6	4,549	0.13%
2022/09/13	2	45.15	4.1	45.91	45.45	-2.1	4,489	-0.05%
2022/09/12	8.1	44.40	11	45.37	45.35	-3	4,455	-0.07%
2022/09/08	5	44.28	6	44.68	45.00	-1	4,394	-0.02%
2022/09/07	33	44.74	10	45.26	44.10	23	4,342	0.53%
2022/09/06	31	46.02	33	45.77	44.95	-2	4,255	-0.05%
2022/09/05	87	48.20	89	49.33	47.80	-2	4,067	-0.05%
2022/09/02	57	49.04	58	50.06	48.95	-1	3,842	-0.03%
2022/09/01	54	51.20	116	51.24	51.20	-62	3,661	-1.69%	大賣/
2022/08/31	129	52.98	103	52.80	51.20	26	3,410	0.76%	大買/大賣/
2022/08/30	127	48.74	256	49.42	50.00	-129	2,780	-4.64%	大買/大賣/鉅額交易
2022/08/29	147	46.57	124	46.43	48.30	23	1,923	1.20%	大買/大賣/
2022/08/26	70	44.27	163	45.34	43.95	-93	1,620	-5.74%	大賣/
2022/08/25	103	45.01	49	44.63	43.30	54	1,399	3.86%	大買/
2022/08/24	12	43.65	83	43.14	45.75	-71	1,083	-6.55%
2022/08/23	3	40.30	6	41.38	41.60	-3	902	-0.33%
2022/08/22	2	41.13	4	41.95	40.70	-2	886	-0.23%
2022/08/19	0	0.00	3	41.22	41.10	-3	849	-0.35%
2022/08/18	2	40.55	1	41.10	40.35	1	834	0.12%
2022/08/16	0	0.00	3	40.57	40.45	-3	812	-0.37%
2022/08/15	0	0.00	4	39.39	39.70	-4	798	-0.50%
2022/08/12	0	0.00	1	39.20	38.80	-1	790	-0.13%
2022/08/11	4	38.59	0	0.00	38.65	4	789	0.51%
2022/08/10	3	38.77	0	0.00	38.80	3	783	0.38%
2022/08/09	1	39.00	0	0.00	39.40	1	779	0.13%
2022/08/08	1	38.25	0	0.00	38.45	1	777	0.13%
2022/08/05	0	0.00	1	38.70	38.20	-1	775	-0.13%
2022/08/04	1	38.00	2	38.13	38.00	-1	779	-0.13%
2022/08/03	2	38.35	0	0.00	38.10	2	773	0.26%
2022/08/02	2	38.98	0	0.00	38.95	2	767	0.26%
2022/08/01	2	40.15	3	40.60	39.85	-1	768	-0.13%
2022/07/29	1	39.55	46	39.79	39.60	-45	759	-5.93%
2022/07/28	44	43.75	82	43.10	40.60	-38	733	-5.18%
2022/07/27	2	40.55	2	40.60	40.40	0	612	0.00%
2022/07/26	49	40.25	14	40.55	40.65	35	600	5.83%
2022/07/25	3	40.57	44	41.11	40.20	-41	566	-7.24%
2022/07/22	0	0.00	9	38.13	38.20	-9	494	-1.82%
2022/07/21	4	37.04	1	36.80	37.20	3	493	0.61%
2022/07/20	1	37.55	1	38.00	37.40	0	497	0.00%
2022/07/19	0	0.00	2	37.85	37.55	-2	507	-0.39%
2022/07/18	0	0.00	3	37.63	37.65	-3	510	-0.59%
2022/07/15	1	36.85	1	37.80	37.00	0	513	0.00%
2022/07/12	6	37.22	0	0.00	37.00	6	556	1.08%
2022/07/11	0	0.00	4	38.26	38.30	-4	565	-0.71%
2022/07/08	2	37.68	0	0.00	37.60	2	568	0.35%
2022/07/07	0	0.00	12	36.95	37.80	-12	574	-2.09%
2022/07/06	6	37.47	2	38.25	36.85	4	585	0.68%
2022/07/04	3	37.35	3	36.87	36.85	0	593	0.00%
2022/07/01	1	38.60	0	0.00	38.30	1	581	0.17%
2022/06/30	15	41.64	1	41.70	40.10	14	573	2.44%
2022/06/29	21	42.94	11	42.53	43.00	10	547	1.83%
2022/06/28	4	41.09	2	41.93	40.60	2	504	0.40%
2022/06/27	15	41.89	9	40.77	42.05	6	486	1.23%
2022/06/24	5	38.90	0	0.00	39.05	5	459	1.09%
2022/06/22	0	0.00	1	36.60	36.40	-1	472	-0.21%
2022/06/20	3	36.68	0	0.00	36.00	3	490	0.61%
2022/06/15	2	37.05	2	37.60	37.45	0	477	0.00%
2022/06/09	0	0.00	1	38.25	38.80	-1	479	-0.21%
2022/06/07	1	37.40	0	0.00	37.20	1	478	0.21%
2022/05/12	1	35.90	0	0.00	34.55	1	986	0.10%
2022/05/06	2	38.40	0	0.00	38.40	2	999	0.20%
2022/05/05	1	38.90	0	0.00	39.00	1	1,013	0.10%
2022/05/03	1	39.50	0	0.00	39.50	1	1,095	0.09%
2022/04/29	2	38.95	0	0.00	39.25	2	1,100	0.18%
2022/04/28	1	39.10	2	39.65	39.20	-1	1,101	-0.09%
2022/04/27	2	38.75	0	0.00	38.60	2	1,102	0.18%
2022/04/26	1	39.50	0	0.00	39.45	1	1,105	0.09%
2022/04/25	7	40.57	0	0.00	40.00	7	1,108	0.63%
2022/04/22	3	41.78	0	0.00	41.60	3	1,122	0.27%
2022/04/21	1	41.60	16	41.76	42.50	-15	1,143	-1.31%
2022/04/20	4	41.59	0	0.00	41.20	4	1,150	0.35%
2022/04/19	3	42.30	0	0.00	42.40	3	1,137	0.26%
2022/04/15	0	0.00	1	43.75	43.80	-1	1,106	-0.09%
2022/04/14	0	0.00	1	43.20	43.45	-1	1,092	-0.09%
2022/04/13	0	0.00	3	43.10	42.80	-3	1,082	-0.28%
2022/04/12	3	42.18	1	42.65	42.50	2	1,073	0.19%
2022/04/11	0	0.00	13	42.67	44.00	-13	1,060	-1.23%
2022/04/08	0	0.00	2	41.68	41.45	-2	1,034	-0.19%
2022/04/07	2	41.20	0	0.00	40.70	2	1,033	0.19%
2022/04/06	0	0.00	8	42.19	41.65	-8	1,035	-0.77%
2022/03/31	2	41.05	0	0.00	40.50	2	1,024	0.20%
2022/03/29	4	41.63	0	0.00	41.50	4	1,050	0.38%
2022/03/28	0	0.00	4	42.46	42.00	-4	1,077	-0.37%
2022/03/25	0	0.00	5	41.00	41.20	-5	1,056	-0.47%
2022/03/24	1	40.65	1	41.10	40.60	0	1,054	0.00%
2022/03/22	0	0.00	1	39.90	39.80	-1	1,029	-0.10%
2022/03/21	0	0.00	2	39.35	39.40	-2	1,027	-0.19%
2022/03/18	0	0.00	1	38.70	38.90	-1	1,029	-0.10%
2022/03/17	1	38.50	2	38.83	38.70	-1	1,031	-0.10%
2022/03/16	2	38.30	0	0.00	38.30	2	1,036	0.19%
2022/03/15	2	38.70	1	38.50	38.40	1	1,035	0.10%
2022/03/11	4	38.73	0	0.00	38.40	4	1,036	0.39%
2022/03/09	0	0.00	1	38.80	38.65	-1	1,032	-0.10%
2022/03/08	5	38.42	0	0.00	37.95	5	1,031	0.48%
2022/03/07	1	39.30	13	39.22	39.25	-12	1,020	-1.18%
2022/03/04	2	41.20	1	41.15	41.00	1	1,014	0.10%
2022/03/03	1	42.10	0	0.00	42.00	1	1,013	0.10%
2022/03/01	1	41.50	3	41.70	42.10	-2	1,024	-0.20%
2022/02/25	1	42.00	1	42.50	42.10	0	1,013	0.00%
2022/02/24	11	43.44	0	0.00	42.10	11	996	1.10%
2022/02/23	22	47.37	35	47.92	46.60	-13	948	-1.37%
2022/02/22	9	47.84	1.2	46.45	49.00	7.8	918	0.85%
2022/02/21	1	47.20	202	47.20	47.20	-201	789	-25.46%	大賣/鉅額交易
2022/02/18	0	0.00	63	41.74	42.95	-63	735	-8.57%
2022/02/17	6	41.15	24	41.17	40.80	-18	692	-2.60%
2022/02/16	5	39.37	0	0.00	40.10	5	676	0.74%
2022/02/15	1	39.50	0	0.00	39.50	1	665	0.15%
2022/02/10	3	39.80	0	0.00	39.65	3	654	0.46%
2022/02/09	1	40.05	1	41.00	40.35	0	645	0.00%
2022/02/08	4	39.85	0	0.00	40.20	4	638	0.63%
2022/02/07	2	40.05	2	41.55	40.30	0	635	0.00%
2022/01/26	8	41.34	5	42.70	41.10	3	640	0.47%
2022/01/25	0	0.00	9	41.77	41.95	-9	609	-1.48%
2022/01/19	0	0.00	2	40.13	40.10	-2	577	-0.35%
2022/01/18	4	39.70	0	0.00	39.15	4	566	0.71%
2022/01/17	1	40.40	1	40.85	40.30	0	558	0.00%
2022/01/14	0	0.00	4	40.35	40.20	-4	533	-0.75%
2021/12/30	0	0.00	2	37.70	37.90	-2	505	-0.40%
2021/12/29	6	37.35	0	0.00	37.25	6	507	1.18%
2021/12/27	2	37.83	0	0.00	37.85	2	529	0.38%
2021/12/24	8	38.34	2	38.40	38.00	6	533	1.13%
2021/12/23	2	39.00	0	0.00	40.00	2	512	0.39%
2021/12/22	0	0.00	5	40.07	40.70	-5	512	-0.98%
2021/12/16	1	38.20	0	0.00	38.10	1	482	0.21%
2021/12/15	3	38.30	0	0.00	38.10	3	492	0.61%
2021/12/13	4	39.38	0	0.00	39.35	4	506	0.79%
2021/12/10	0	0.00	6	40.02	39.80	-6	510	-1.18%
2021/12/08	2	38.25	3	38.83	39.20	-1	513	-0.19%
2021/12/07	0	0.00	20	38.54	38.20	-20	522	-3.83%
2021/12/06	0	0.00	2	38.98	38.55	-2	547	-0.37%
2021/12/03	0	0.00	10	38.08	38.30	-10	558	-1.79%
2021/12/02	4	38.59	1	38.40	38.05	3	580	0.52%
2021/11/30	0	0.00	20	38.93	38.80	-20	618	-3.24%
2021/11/29	2	40.85	0	0.00	39.80	2	617	0.32%
2021/11/26	23	41.19	2	41.18	40.30	21	618	3.40%
2021/11/25	36	39.89	0	0.00	39.55	36	602	5.97%
2021/11/23	58	39.05	0.1	39.00	38.70	57.9	599	9.67%
2021/11/22	0.2	39.09	20	38.14	39.80	-19.8	607	-3.27%
2021/11/19	20	40.95	2	40.31	38.60	18	602	2.98%
2021/11/18	30	38.09	0	0.00	39.75	30	580	5.18%
2021/11/17	0	36.00	0	0.00	36.15	0	565	0.00%
2021/11/16	8	35.80	8	35.84	35.65	0	575	0.00%
2021/11/15	12	35.30	12	35.26	35.20	0	592	0.00%
2021/11/12	7	35.94	7	35.89	35.75	0	615	0.00%
2021/11/11	8	35.81	8	35.84	36.00	0	628	0.00%
2021/11/10	7	35.93	7	35.89	35.75	0	639	0.00%
2021/11/09	6	36.01	6	36.34	35.80	0	646	0.00%
2021/11/08	7	36.27	7	36.29	36.15	0	653	0.00%
2021/11/05	10	36.36	10	36.49	36.55	0	674	0.00%
2021/11/04	8	36.70	7	36.74	36.65	1	688	0.15%
2021/11/03	35	36.55	35	36.64	37.05	0	701	0.00%
2021/11/02	8	34.49	8	34.68	34.25	0	710	0.00%
2021/11/01	7	34.69	7	34.64	34.40	0	725	0.00%
2021/10/29	12	34.94	12	34.93	34.80	0	754	0.00%
2021/10/28	13	35.77	13	36.07	35.50	0	814	0.00%
2021/10/27	11	34.83	11	34.82	35.35	0	909	0.00%
2021/10/26	2	33.50	2	33.75	33.30	0	1,008	0.00%
2021/10/25	4	33.26	4	33.18	33.40	0	1,086	0.00%
2021/10/22	8	33.01	8	33.13	33.00	0	1,098	0.00%
2021/10/21	8	33.41	8	33.38	33.40	0	1,113	0.00%
2021/10/20	5	33.60	5	33.75	33.55	0	1,140	0.00%
2021/10/19	4	33.40	17	33.48	33.70	-13	1,156	-1.12%
2021/10/18	10	33.20	10	33.13	33.30	0	1,177	0.00%
2021/10/15	13	33.18	13	33.10	33.25	0	1,211	0.00%
2021/10/14	5	33.09	16	33.13	33.40	-11	1,379	-0.80%
2021/10/13	15	32.03	17	31.97	32.20	-2	1,392	-0.14%
2021/10/12	12	32.76	12	33.13	32.50	0	1,397	0.00%
2021/10/08	10	34.20	11	34.34	34.05	-1	1,408	-0.07%
2021/10/07	10	34.53	10	33.73	34.30	0	1,431	0.00%
2021/10/06	14	34.00	14	34.58	33.70	0	1,496	0.00%
2021/10/05	9	33.79	9	33.99	34.20	0	1,613	0.00%
2021/10/04	23	34.65	23	34.82	33.85	0	1,628	0.00%
2021/10/01	169	38.07	9	37.89	37.50	160	1,617	9.89%	大買/鉅額交易
2021/09/30	2	38.18	2	38.20	38.60	0	1,625	0.00%
2021/09/29	6	37.89	6	38.43	37.85	0	1,641	0.00%
2021/09/27	14	39.62	12	39.62	39.55	2	1,658	0.12%
2021/09/17	23	39.97	22	40.31	39.80	1	1,788	0.06%
2021/09/16	4	40.83	3	40.77	40.70	1	1,790	0.06%
2021/09/15	8	41.06	6	41.07	40.90	2	1,801	0.11%
2021/09/14	12	41.34	11	41.40	41.25	1	1,807	0.06%
2021/09/13	24	41.53	20	41.68	41.45	4	1,828	0.22%
2021/09/10	27	41.95	25	41.94	41.75	2	1,861	0.11%
2021/09/09	41	42.39	44	42.44	42.40	-3	1,875	-0.16%
2021/09/08	36	41.66	36	41.71	41.40	0	1,864	0.00%
2021/09/07	23	41.80	27	41.91	42.30	-4	1,880	-0.21%
2021/09/06	26	41.67	26	41.64	41.00	0	1,916	0.00%
2021/09/03	27	41.96	35	41.97	41.45	-8	2,009	-0.40%
2021/09/02	21	40.78	15	40.68	40.70	6	2,161	0.28%
2021/09/01	20	40.85	19	40.73	40.70	1	2,389	0.04%
2021/08/31	10	41.15	10	41.07	41.05	0	2,457	0.00%
2021/08/30	12	41.19	12	41.10	41.00	0	2,483	0.00%
2021/08/27	39	41.25	39	41.19	41.20	0	2,497	0.00%
2021/08/26	34	41.43	37	41.40	41.25	-3	2,506	-0.12%
2021/08/25	12	40.85	10	40.95	41.00	2	2,512	0.08%
2021/08/24	43	41.06	44	41.19	40.90	-1	2,545	-0.04%
2021/08/23	35	41.64	35	41.58	41.50	0	2,582	0.00%
2021/08/20	26	41.34	32	41.41	41.15	-6	2,591	-0.23%
2021/08/19	28	40.93	26	40.81	40.65	2	2,602	0.08%
2021/08/18	5	41.59	3	42.00	41.25	2	2,610	0.08%
2021/08/17	15	40.62	15	40.65	40.60	0	2,622	0.00%
2021/08/16	16	40.84	19	40.93	40.75	-3	2,677	-0.11%
2021/08/13	21	41.35	56	41.25	41.20	-35	2,690	-1.30%
2021/08/12	13	41.24	52	41.19	41.20	-39	2,732	-1.43%
2021/08/11	27	40.84	25	41.21	40.80	2	2,777	0.07%
2021/08/10	7	42.61	7	42.49	41.95	0	2,881	0.00%
2021/08/09	33	42.45	28	43.22	42.30	5	3,094	0.16%
2021/08/06	46	44.30	44	44.37	43.70	2	3,175	0.06%
2021/08/05	18	44.01	18	43.82	43.40	0	3,225	0.00%
2021/08/04	40	43.89	37	43.97	43.50	3	3,324	0.09%
2021/08/03	64	45.24	74	45.30	44.35	-10	3,328	-0.30%
2021/08/02	145	45.99	155	46.05	46.20	-10	3,280	-0.30%	大買/大賣/
2021/07/30	105	43.99	127	44.21	44.50	-22	3,188	-0.69%	大買/大賣/
2021/07/29	80	42.93	87	42.80	43.25	-7	3,100	-0.23%
2021/07/28	14	40.88	22.1	41.16	41.15	-8.1	3,044	-0.27%
2021/07/27	11	41.64	9	41.52	41.10	2	3,091	0.06%
2021/07/26	14	41.99	23.2	42.47	42.50	-9.2	3,170	-0.29%
2021/07/23	18.1	41.38	21	41.76	41.30	-2.9	3,189	-0.09%
2021/07/22	32	41.35	26	41.09	40.95	6	3,196	0.19%
2021/07/21	43.2	41.98	39	41.84	41.35	4.2	3,200	0.13%
2021/07/20	147.1	43.58	165	43.70	42.25	-17.9	3,190	-0.56%	大買/大賣/
2021/07/19	16.1	41.93	21.1	41.74	41.70	-5	3,048	-0.16%
2021/07/16	7.5	41.22	8	41.56	41.40	-0.5	3,055	-0.02%
2021/07/15	19.2	41.24	21.5	41.29	41.10	-2.3	3,069	-0.08%
2021/07/14	29.2	40.72	14	41.08	40.65	15.2	3,095	0.49%
2021/07/13	67.5	43.06	62	43.20	41.25	5.5	3,117	0.18%
2021/07/12	106	43.36	127	43.24	44.00	-21	3,080	-0.68%	大買/大賣/
2021/07/09	25	41.61	21	41.70	41.00	4	2,999	0.13%
2021/07/08	17	41.26	18	41.46	41.30	-1	3,227	-0.03%
2021/07/07	16	40.89	15	40.70	40.35	1	3,578	0.03%
2021/07/06	15	41.04	15	40.93	40.55	0	3,607	0.00%
2021/07/05	10	41.33	5	41.20	41.20	5	3,784	0.13%
2021/07/02	21	42.32	24	42.24	41.80	-3	4,039	-0.07%
2021/07/01	19	43.21	20	43.56	42.20	-1	4,081	-0.02%
2021/06/30	4	42.63	12	42.57	42.85	-8	4,062	-0.20%
2021/06/29	2	41.60	8	40.79	41.20	-6	4,015	-0.15%
2021/06/28	7	40.98	8	41.12	40.80	-1	4,008	-0.02%
2021/06/25	0	0.00	2	42.70	41.85	-2	4,001	-0.05%
2021/06/24	3	42.00	0	0.00	41.70	3	4,006	0.07%
2021/06/22	14	42.91	2	42.00	42.00	12	4,066	0.30%
2021/06/21	13	43.79	21.1	43.64	42.80	-8.1	4,093	-0.20%
2021/06/18	19	43.09	12	43.18	42.75	7	4,072	0.17%
2021/06/17	2	41.80	2	41.85	41.75	0	4,055	0.00%
2021/06/16	10	42.09	8	42.04	41.55	2	4,052	0.05%
2021/06/15	27	43.10	22	43.21	42.35	5	4,034	0.12%
2021/06/11	40	45.17	73	46.22	44.05	-33	3,993	-0.83%
2021/06/10	64.1	46.09	42.1	45.77	45.50	22	3,931	0.56%
2021/06/09	83.1	43.97	93	43.91	44.65	-9.9	3,760	-0.26%
2021/06/08	382	42.35	379	42.41	42.45	3	3,540	0.08%	大買/大賣/
2021/06/07	3	39.07	6	39.25	38.60	-3	3,473	-0.09%
2021/06/04	2	39.10	2	39.28	38.25	0	3,451	0.00%
2021/06/03	2	38.60	0	0.00	38.50	2	3,442	0.06%
2021/06/02	5	38.91	3	38.85	38.75	2	3,442	0.06%
2021/06/01	4	38.44	17	38.79	38.90	-13	3,441	-0.38%
2021/05/31	13	39.69	6	39.45	39.05	7	3,410	0.21%
2021/05/28	4	41.15	8	41.43	41.15	-4	3,372	-0.12%
2021/05/27	8	41.34	10	41.39	41.35	-2	3,363	-0.06%
2021/05/26	6	41.03	10	41.33	40.65	-4	3,353	-0.12%
2021/05/25	17	41.14	7	41.25	40.60	10	3,370	0.30%
2021/05/24	11	42.65	18	42.65	42.25	-7	3,390	-0.21%
2021/05/21	4	41.39	0	0.00	41.25	4	3,444	0.12%
2021/05/20	20	43.17	24	43.15	41.75	-4	3,494	-0.11%
2021/05/19	37	42.50	27	42.50	41.85	10	3,510	0.28%
2021/05/18	80	43.95	101	44.01	43.75	-21	3,489	-0.60%	大賣/
2021/05/17	78	44.45	136	44.97	46.45	-58	3,370	-1.72%	大賣/
2021/05/14	51	42.41	35	42.00	42.25	16	3,171	0.50%
2021/05/13	49	42.01	55	42.34	41.00	-6	3,099	-0.19%
2021/05/12	49	41.66	55	41.86	40.65	-6	3,021	-0.20%
2021/05/11	22	40.88	14	40.65	40.30	8	2,907	0.28%
2021/05/10	5	41.69	5	41.36	41.05	0	2,880	0.00%
2021/05/07	4	40.78	7	40.86	41.00	-3	2,870	-0.10%
2021/05/06	8	40.11	5	40.73	39.50	3	2,858	0.10%
2021/05/05	4	41.21	4	40.48	41.20	0	2,835	0.00%
2021/05/04	15	44.60	33	44.02	41.50	-18	2,819	-0.64%
2021/05/03	29	47.82	26	47.29	46.00	3	2,771	0.11%
2021/04/29	16	46.39	38	46.26	45.35	-22	2,680	-0.82%
2021/04/28	6	45.82	3	46.00	45.05	3	2,639	0.11%
2021/04/27	5	45.54	4	47.35	47.00	1	2,621	0.04%
2021/04/26	0	0.00	5	45.44	45.55	-5	2,596	-0.19%
2021/04/23	4	41.68	6	43.67	43.90	-2	2,575	-0.08%
2021/04/22	9	44.11	5	45.20	43.45	4	2,561	0.16%
2021/04/21	2	45.50	1	45.00	45.20	1	2,541	0.04%
2021/04/20	4	44.31	2	46.20	46.90	2	2,522	0.08%
2021/04/19	17	47.79	0	0.00	46.05	17	2,485	0.68%
2021/04/16	5	49.40	0	0.00	49.10	5	2,443	0.20%
2021/04/15	5	49.02	4	51.10	49.80	1	2,414	0.04%
2021/04/14	76	49.10	47	49.05	50.40	29	2,380	1.22%
2021/04/13	142	49.48	223.1	50.92	47.30	-81.1	2,137	-3.80%	大買/大賣/
2021/04/12	87	49.40	0	0.00	49.40	87	1,775	4.90%
2021/04/09	121	44.16	126.1	44.20	44.95	-5.1	1,737	-0.30%	大買/大賣/
2021/04/08	239	40.72	1,854.7	40.88	40.90	-1,615.7	1,549	-104.30%	大買/大賣/鉅額交易
2021/04/07	1,621	37.18	12	36.50	37.20	1,609	1,288	124.86%	大買/鉅額交易
2021/04/01	3	34.03	0	0.00	33.75	3	1,225	0.24%
2021/03/31	1	35.00	1	35.15	34.50	0	1,209	0.00%
2021/03/30	2	35.85	2	35.85	35.15	0	1,202	0.00%
2021/03/29	7	35.89	8	35.96	35.10	-1	1,197	-0.08%
2021/03/26	3	34.70	2	34.70	34.65	1	1,190	0.08%
2021/03/25	27	35.64	27.2	35.79	35.15	-0.2	1,184	-0.01%
2021/03/24	11	34.31	18	34.27	34.80	-7	1,113	-0.63%
2021/03/23	7.1	33.07	11.1	32.94	32.80	-4.1	1,063	-0.38%
2021/03/18	2	32.50	1	32.80	32.55	1	1,039	0.10%
2021/03/17	3	32.20	4	32.41	32.35	-1	1,050	-0.10%
2021/03/16	8	31.86	3	31.92	32.00	5	1,039	0.48%
2021/03/15	2	33.10	0	0.00	33.10	2	1,005	0.20%
2021/03/12	1	33.40	0	0.00	33.20	1	1,016	0.10%
2021/03/11	0	0.00	5	33.94	33.95	-5	1,027	-0.49%
2021/03/10	8	34.16	10	34.33	34.15	-2	1,052	-0.19%
2021/03/09	8	34.19	8	34.34	34.20	0	1,071	0.00%
2021/03/08	13	35.34	12	35.50	34.80	1	1,074	0.09%
2021/03/05	6	35.50	9	35.36	35.00	-3	1,066	-0.28%
2021/03/04	8	34.42	12	34.49	34.40	-4	1,057	-0.38%
2021/03/03	1	34.60	13	34.82	34.70	-12	1,052	-1.14%
2021/03/02	11	34.65	11	35.50	34.65	0	1,053	0.00%
2021/02/26	1	36.15	5	35.92	35.40	-4	1,052	-0.38%
2021/02/25	54	35.96	55	36.70	35.75	-1	1,048	-0.10%
2021/02/24	13	35.33	17	35.42	36.10	-4	1,012	-0.40%
2021/02/23	58.1	36.34	69	36.34	34.50	-10.9	964	-1.13%
2021/02/22	14	36.14	25	36.40	37.85	-11	864	-1.27%
2021/02/19	22	34.37	23	34.49	34.45	-1	791	-0.13%
2021/02/18	5	32.34	9	32.46	32.60	-4	733	-0.55%
2021/02/17	4	30.74	0	0.00	30.80	4	705	0.57%
2021/02/05	10	32.14	16	32.16	31.70	-6	707	-0.85%
2021/02/04	3	31.47	5	31.42	31.35	-2	688	-0.29%
2021/02/03	10	30.60	1	30.70	30.50	9	681	1.32%
2021/02/01	49	30.25	8	30.10	30.00	41	688	5.95%
2021/01/29	45	30.34	5	30.30	29.95	40	685	5.84%
2021/01/28	59	30.42	6	30.38	30.30	53	688	7.70%
2021/01/27	3	30.47	0	0.00	30.45	3	687	0.44%
2021/01/26	9	30.72	9	30.75	30.90	0	693	0.00%
2021/01/25	1	31.60	1	31.75	31.45	0	699	0.00%
2021/01/21	1	30.05	3	29.93	29.80	-2	706	-0.28%
2021/01/20	6	29.37	6	29.46	29.50	0	710	0.00%
2021/01/19	7	29.27	7	29.63	29.20	0	722	0.00%
2021/01/18	2	29.88	1	30.35	29.65	1	746	0.13%
2021/01/15	10	29.07	10	29.00	29.00	0	752	0.00%
2021/01/14	9	30.05	9	30.29	30.05	0	757	0.00%
2021/01/08	4	31.06	0	0.00	30.90	4	772	0.52%
2021/01/07	6	31.62	0	0.00	31.25	6	781	0.77%
2021/01/06	6	31.48	6	31.51	31.50	0	789	0.00%
2021/01/05	8	31.49	8	31.36	31.50	0	799	0.00%
2021/01/04	8	31.60	8	31.66	31.60	0	811	0.00%
2020/12/31	5	32.20	5	32.61	32.20	0	819	0.00%
2020/12/30	8	32.57	8	32.65	32.55	0	817	0.00%
2020/12/29	0	0.00	3	32.53	32.50	-3	825	-0.36%
2020/12/25	9	31.32	9	31.43	31.30	0	836	0.00%
2020/12/24	9	31.45	9	31.37	31.45	0	847	0.00%
2020/12/23	11	31.75	21	32.84	31.65	-10	852	-1.17%
2020/12/22	18	32.54	8	31.41	33.15	10	874	1.14%
2020/12/21	13	31.09	8	31.05	31.05	5	880	0.57%
2020/12/18	9	31.48	8	31.60	31.50	1	896	0.11%
2020/12/17	8	31.89	8	31.66	31.90	0	954	0.00%
2020/12/16	11	31.89	11	31.60	31.70	0	1,074	0.00%
2020/12/15	9	31.71	9	32.12	31.70	0	1,078	0.00%
2020/12/14	1	32.75	2	33.43	32.50	-1	1,078	-0.09%
2020/12/11	11	32.66	9	31.93	32.00	2	1,081	0.18%
2020/12/10	12	33.16	20	33.60	33.15	-8	1,072	-0.75%
2020/12/09	12	34.15	12	34.05	34.15	0	1,076	0.00%
2020/12/07	0	0.00	2.1	31.74	31.60	-2.1	1,123	-0.19%
2020/12/04	0.1	32.45	0	0.00	33.05	0.1	1,138	0.01%
2020/12/03	2	35.28	0	0.00	34.60	2	1,152	0.17%
2020/12/02	1	36.60	0	0.00	36.55	1	1,142	0.09%
2020/12/01	3	37.28	0	0.00	37.25	3	1,147	0.26%
2020/11/30	3	37.47	2	37.93	37.50	1	1,162	0.09%
2020/11/26	1	37.15	0	0.00	37.20	1	1,194	0.08%
2020/11/24	9	37.73	0	0.00	37.50	9	1,265	0.71%
2020/11/23	0	0.00	5	38.60	38.45	-5	1,347	-0.37%
2020/11/20	12	39.05	14	39.16	39.05	-2	1,372	-0.15%
2020/11/19	0	0.00	1	38.95	40.00	-1	1,379	-0.07%
2020/11/18	0	38.20	3	38.47	38.20	-3	1,369	-0.22%
2020/11/17	2	37.75	0	0.00	37.75	2	1,387	0.14%
2020/11/16	0	0.00	2	38.93	38.60	-2	1,422	-0.14%
2020/11/13	1	38.65	2	38.63	38.60	-1	1,479	-0.07%
2020/11/12	17	37.92	13	38.18	37.80	4	1,534	0.26%
2020/11/11	0	0.00	4	39.03	38.60	-4	1,534	-0.26%
2020/11/10	7	37.25	7	38.10	37.25	0	1,530	0.00%
2020/11/09	7	37.80	7	37.65	37.80	0	1,550	0.00%
2020/11/06	9	37.53	9	38.06	37.50	0	1,591	0.00%
2020/11/05	0	0.00	1	38.35	37.80	-1	1,621	-0.06%
2020/11/04	4	37.46	0	0.00	37.35	4	1,637	0.24%
2020/10/28	2	39.98	1	40.20	39.05	1	1,876	0.05%
2020/10/27	0	0.00	2	39.95	40.00	-2	1,924	-0.10%
2020/10/26	1	40.40	0	0.00	39.65	1	1,976	0.05%
2020/10/22	3	42.73	0	0.00	42.10	3	2,084	0.14%
2020/10/20	0	0.00	1	44.75	43.85	-1	2,135	-0.05%
2020/10/19	1	44.20	0	0.00	44.10	1	2,173	0.05%
2020/10/14	2	45.08	294	45.18	45.10	-292	2,253	-12.96%	大賣/鉅額交易
2020/10/13	0	0.00	1	45.00	45.00	-1	2,284	-0.04%
2020/10/12	3	45.93	0	0.00	45.75	3	2,308	0.13%
2020/10/08	3	46.60	50	46.66	46.60	-47	2,371	-1.98%
2020/10/07	2	47.10	0	0.00	47.05	2	2,425	0.08%
2020/10/06	11	47.80	1	47.75	47.20	10	2,521	0.40%
2020/10/05	1	46.05	1	47.55	47.90	0	2,768	0.00%
2020/09/30	3	45.47	4	45.89	45.80	-1	2,777	-0.04%
2020/09/29	3	45.57	0	0.00	45.50	3	2,824	0.11%
2020/09/28	0	0.00	1	46.55	46.30	-1	2,880	-0.03%
2020/09/25	6	47.72	1	47.70	46.15	5	2,972	0.17%
2020/09/24	4	47.90	2	48.88	49.10	2	3,138	0.06%
2020/09/23	7	48.57	0	0.00	48.50	7	3,195	0.22%
2020/09/22	1	48.90	0	0.00	48.95	1	3,258	0.03%
2020/09/21	1	52.40	6	50.70	52.50	-5	3,221	-0.16%
2020/09/18	3	47.88	1	47.55	48.00	2	3,142	0.06%
2020/09/17	1	47.00	1	47.60	47.00	0	3,165	0.00%
2020/09/16	7	47.30	1	47.70	46.90	6	3,212	0.19%
2020/09/15	1	49.00	0	0.00	47.70	1	3,279	0.03%
2020/09/11	4	48.15	1	48.40	47.50	3	3,402	0.09%
2020/09/10	2	49.90	7	50.71	49.55	-5	3,453	-0.14%
2020/09/09	1	47.50	3	47.92	49.00	-2	3,509	-0.06%
2020/09/08	3	46.43	5	47.98	50.40	-2	3,578	-0.06%
2020/09/07	1	46.05	0	0.00	45.90	1	3,579	0.03%
2020/09/04	4	45.68	4	46.58	47.00	0	3,664	0.00%
2020/09/03	3	47.13	0	0.00	47.00	3	3,781	0.08%
2020/09/02	7	47.74	2	47.50	47.15	5	3,842	0.13%
2020/09/01	8	48.95	2	49.48	48.70	6	3,829	0.16%
2020/08/31	12	50.74	1	50.30	50.00	11	3,812	0.29%
2020/08/28	6	50.62	1	51.50	51.50	5	3,791	0.13%
2020/08/27	2	50.90	14	51.61	52.30	-12	3,740	-0.32%
2020/08/26	1	47.15	2	48.58	48.90	-1	3,655	-0.03%
2020/08/25	2	46.73	2	47.38	46.95	0	3,628	0.00%
2020/08/24	1	46.60	0	0.00	46.20	1	3,612	0.03%
2020/08/21	4	46.90	2	46.85	46.90	2	3,610	0.06%
2020/08/20	10	46.73	1	45.05	45.80	9	3,615	0.25%
2020/08/19	5	49.21	2	50.60	49.10	3	3,594	0.08%
2020/08/18	0	0.00	1	49.40	50.30	-1	3,581	-0.03%
2020/08/17	6	45.89	0	0.00	45.75	6	3,571	0.17%
2020/08/14	0	0.00	1	46.35	45.80	-1	3,593	-0.03%
2020/08/13	5	47.30	2	48.55	46.00	3	3,664	0.08%
2020/08/12	2	46.93	0	0.00	48.95	2	3,766	0.05%
2020/08/11	0	0.00	2	46.00	45.50	-2	3,783	-0.05%
2020/08/07	3	50.10	1	50.50	50.50	2	3,825	0.05%
2020/08/06	1	53.50	0	0.00	50.80	1	3,795	0.03%
2020/08/05	1	53.10	1	54.30	53.10	0	3,742	0.00%
2020/08/04	0	0.00	5	53.36	53.00	-5	3,691	-0.14%
2020/08/03	3	52.50	6	52.53	54.20	-3	3,646	-0.08%
2020/07/31	3	49.05	4	49.23	49.30	-1	3,617	-0.03%
2020/07/30	17	47.06	5	48.03	50.10	12	3,572	0.34%
2020/07/29	1	46.30	1	47.50	45.60	0	3,504	0.00%
2020/07/28	6	44.46	4	44.16	43.75	2	3,447	0.06%
2020/07/27	4	51.68	65	48.60	48.60	-61	3,367	-1.81%
2020/07/24	0	0.00	1	54.90	54.00	-1	3,331	-0.03%
2020/07/23	1	51.00	2	55.65	55.50	-1	3,322	-0.03%
2020/07/22	0	0.00	1	54.00	54.50	-1	3,278	-0.03%
2020/07/21	1	50.60	1	50.00	49.60	0	3,253	0.00%
2020/07/20	6	47.49	0	0.00	50.10	6	3,220	0.19%
2020/07/17	4	52.68	6	52.48	52.10	-2	3,163	-0.06%
2020/07/16	3	60.47	2	58.50	57.80	1	3,120	0.03%
2020/07/15	2	57.30	3	55.80	58.90	-1	3,078	-0.03%
2020/07/13	2	66.45	20	71.08	64.00	-18	2,931	-0.61%
2020/07/10	44	66.35	11	65.96	68.00	33	2,831	1.17%
2020/07/09	3	61.90	0	0.00	61.90	3	2,567	0.12%
2020/07/08	0	0.00	1	56.30	56.30	-1	2,544	-0.04%
2020/07/07	1	49.20	5	50.65	51.20	-4	2,494	-0.16%
2020/07/06	9	51.49	1	52.80	51.70	8	2,424	0.33%
2020/07/03	4	49.78	6	50.30	51.50	-2	2,321	-0.09%
2020/07/02	0	0.00	2	46.85	47.20	-2	2,115	-0.09%
2020/07/01	6	42.54	1	41.00	42.95	5	2,033	0.25%
2020/06/24	0	0.00	2	38.90	37.85	-2	1,879	-0.11%
2020/06/22	1	40.30	1	39.85	40.40	0	1,794	0.00%
2020/06/19	2	39.15	7	37.99	37.45	-5	1,717	-0.29%
2020/06/18	1	41.00	6	41.00	40.00	-5	1,659	-0.30%
2020/06/17	9	40.52	7	38.91	41.15	2	1,577	0.13%
2020/06/16	5	38.92	1	39.80	38.65	4	1,494	0.27%
2020/06/15	3	36.25	10	37.50	38.60	-7	1,395	-0.50%
2020/06/12	4	31.21	7	34.40	35.10	-3	1,288	-0.23%
2020/06/11	10	35.15	6	36.70	33.65	4	1,240	0.32%
2020/06/10	3	36.32	14	36.18	37.30	-11	1,141	-0.96%
2020/06/09	10	29.67	4	33.10	33.95	6	1,014	0.59%
2020/06/08	8	31.88	0	0.00	30.90	8	939	0.85%
2020/05/26	2	33.00	0	0.00	32.00	2	880	0.23%
2020/05/25	11	34.98	10	35.05	35.30	1	859	0.12%
2020/05/22	10	31.94	11	32.13	32.10	-1	822	-0.12%
2020/05/21	5	29.77	1	30.30	30.25	4	783	0.51%
2020/05/20	3	29.15	0	0.00	30.95	3	749	0.40%
2020/05/19	3	30.00	0	0.00	30.55	3	662	0.45%
2020/05/07	0	0.00	2	22.90	22.70	-2	339	-0.59%
2020/04/29	80	19.97	3	19.90	19.55	77	281	27.39%
2020/04/21	1	16.10	0	0.00	15.95	1	247	0.40%
2020/04/01	0	0.00	28	14.83	14.80	-28	236	-11.86%
2020/03/19	1	13.25	0	0.00	12.95	1	217	0.46%
2020/03/17	1	15.80	0	0.00	15.70	1	219	0.46%
2020/03/13	1	17.85	0	0.00	18.05	1	232	0.43%
2020/03/12	1	20.15	0	0.00	19.80	1	230	0.43%
2020/02/25	1	22.60	0	0.00	22.80	1	256	0.39%
2020/02/24	0	0.00	2	23.38	23.40	-2	245	-0.81%
2020/02/14	0	0.00	1	21.25	21.00	-1	224	-0.45%
2020/01/30	0	0.00	6	22.25	22.05	-6	202	-2.96%
2020/01/20	2	22.50	0	0.00	22.60	2	200	1.00%
2020/01/17	4	22.55	0	0.00	22.95	4	198	2.01%
2020/01/09	0	0.00	4	23.00	23.00	-4	190	-2.10%
2020/01/06	2	23.60	2	23.35	23.40	0	188	0.00%
2020/01/02	1	23.10	0	0.00	23.30	1	188	0.53%
2019/12/23	2	23.33	0	0.00	23.10	2	188	1.06%
2019/12/11	1	23.85	0	0.00	23.90	1	183	0.54%
2019/12/04	0	0.00	1	23.55	24.10	-1	132	-0.75%
2019/11/29	0	0.00	5	23.12	22.40	-5	110	-4.54%
2019/11/28	0	0.00	6	22.23	22.60	-6	101	-5.89%
2019/11/26	4	21.15	0	0.00	21.05	4	89	4.45%
2019/11/25	0	0.00	1	22.00	21.65	-1	88	-1.13%
2019/11/13	0	0.00	10	20.90	21.00	-10	85	-11.73%
2019/10/29	0	0.00	2	21.05	21.05	-2	84	-2.38%
2019/10/25	1	21.05	1	21.00	21.00	0	86	0.00%
2019/10/24	0	0.00	1	20.95	20.95	-1	87	-1.14%
2019/10/22	0	0.00	1	21.05	21.00	-1	89	-1.12%
2019/10/02	0	0.00	1	21.75	21.20	-1	103	-0.97%
2019/09/26	0	0.00	1	21.00	21.00	-1	100	-1.00%
2019/09/06	1	21.45	0	0.00	21.45	1	172	0.58%
2019/09/05	0	0.00	19	21.23	21.45	-19	172	-11.02%
2019/08/30	0	0.00	1	20.90	20.85	-1	172	-0.58%
2019/08/29	0	0.00	5	20.84	20.80	-5	174	-2.87%
2019/08/26	2	20.55	0	0.00	20.70	2	180	1.11%
2019/08/12	0	0.00	0.4	20.80	20.90	-0.4	189	-0.19%
2019/07/17	2	21.95	0	0.00	21.85	2	191	1.04%
2019/06/19	100	22.00	0	0.00	21.95	100	190	52.59%
2019/06/04	2	23.20	0	0.00	23.30	2	151	1.32%
2019/05/29	2	24.08	0	0.00	23.60	2	152	1.31%
2019/04/30	1	24.00	0	0.00	23.95	1	205	0.49%
2019/04/25	5	26.00	0	0.00	25.90	5	207	2.41%
2019/04/22	1	27.20	0	0.00	26.70	1	214	0.47%
2019/04/16	0	0.00	1	28.75	28.20	-1	232	-0.43%
2019/04/10	1	26.45	0	0.00	26.00	1	220	0.45%
2019/04/02	0	0.00	2	26.43	26.55	-2	247	-0.81%
2019/04/01	3	26.47	0	0.00	26.60	3	247	1.21%
2019/03/28	1	26.60	0	0.00	26.25	1	252	0.40%
2019/03/14	1	26.35	0	0.00	27.20	1	276	0.36%
2019/03/13	2	26.48	0	0.00	26.30	2	274	0.73%
2018/12/26	0	0.00	1	24.50	24.70	-1	189	-0.53%
2018/11/13	0	0.00	15	19.01	19.00	-15	174	-8.60%
2018/10/18	0	0.00	3	22.02	21.90	-3	171	-1.75%
2018/10/16	3	22.30	0	0.00	22.00	3	170	1.76%
2018/10/11	0	0.00	1	20.95	21.00	-1	166	-0.60%
2018/10/08	0	0.00	3	26.62	25.55	-3	155	-1.93%
2018/10/05	8	27.94	0	0.00	27.15	8	147	5.42%
2018/10/04	0	0.00	1	27.50	27.00	-1	125	-0.80%
2018/10/03	3	28.03	0	0.00	28.55	3	111	2.70%
2018/09/26	0	0.00	1	22.25	22.20	-1	63	-1.57%
2018/06/06	0	0.00	8	25.05	25.00	-8	205	-3.89%
2018/05/17	0	0.00	9	25.80	25.80	-9	199	-4.51%
2018/04/26	5	26.86	0	0.00	25.90	5	204	2.45%
2018/04/25	5	27.20	0	0.00	26.95	5	202	2.47%
2018/04/16	0	0.00	1	28.20	28.10	-1	206	-0.48%
2018/04/12	0	0.00	4	28.78	30.00	-4	199	-2.00%
2018/04/11	17	29.42	2	28.65	28.15	15	187	8.00%
2018/04/10	6	29.73	0	0.00	29.05	6	178	3.36%
2018/04/09	0	0.00	23	29.02	29.15	-23	148	-15.45%
2018/03/27	0.4	27.00	1	26.75	26.75	-0.6	113	-0.52%
2018/03/26	1	27.30	0	0.00	27.05	1	112	0.89%
2018/03/21	23	27.81	0	0.00	27.65	23	109	21.07%