永昕 (4726)-台新-高雄券商分點個股進出

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
43.80
漲跌
▼0.05
漲幅
-0.11%
成交量
893張
產業
上櫃生技醫療類股
193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

永昕 (4726)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/30	2	43.50	0	0.00	43.45	2	1,202	0.17%
2024/04/29	1	43.50	4	43.65	43.55	-3	1,193	-0.25%
2024/04/26	25	43.11	24	43.69	43.85	1	1,182	0.08%
2024/04/25	8	47.33	11	46.58	46.00	-3	1,126	-0.27%
2024/04/24	12	46.57	0.5	46.90	46.70	11.5	1,092	1.05%
2024/04/23	20.5	49.17	20	49.12	46.40	0.5	1,050	0.05%
2024/04/22	2	46.78	19	47.84	46.30	-17	892	-1.91%
2024/04/19	2	44.80	1.4	44.37	44.50	0.6	825	0.07%
2024/04/18	6	45.13	3	43.67	44.90	3	781	0.38%
2024/04/17	10.4	44.24	0	0.00	44.20	10.4	742	1.40%
2024/04/16	1	41.50	4	40.26	41.95	-3	681	-0.44%
2024/04/15	16	42.62	2	42.30	41.80	14	658	2.13%
2024/04/12	0	0.00	3	41.75	41.65	-3	619	-0.49%
2024/04/10	1	40.95	7	40.80	40.90	-6	571	-1.05%
2024/04/08	0	0.00	1	41.00	40.70	-1	547	-0.18%
2024/04/02	1	38.90	0	0.00	38.65	1	513	0.19%
2024/03/29	2	38.75	0	0.00	38.55	2	508	0.39%
2024/03/28	3	38.85	0	0.00	38.50	3	505	0.59%
2024/03/26	2	38.53	0	0.00	38.10	2	491	0.41%
2024/03/25	2	37.35	2	37.63	37.55	0	483	0.00%
2024/03/21	2	37.78	0	0.00	37.55	2	478	0.42%
2024/03/15	1	37.65	1	37.80	37.65	0	469	0.00%
2024/03/13	0	0.00	2	38.53	38.00	-2	466	-0.43%
2024/03/12	0	0.00	1	38.50	38.50	-1	463	-0.22%
2024/03/11	1	38.45	0	0.00	38.30	1	460	0.22%
2024/03/06	1	41.35	0	0.00	40.15	1	451	0.22%
2024/03/05	0	0.00	23	39.84	40.05	-23	432	-5.32%
2024/03/04	20	40.22	0	0.00	40.20	20	423	4.72%
2024/03/01	0	0.00	1	38.90	38.70	-1	400	-0.25%
2024/02/26	0	0.00	2	37.60	37.70	-2	409	-0.49%
2024/02/22	0	0.00	2	37.95	37.60	-2	410	-0.49%
2024/02/16	1	39.80	0	0.00	39.50	1	396	0.25%
2024/02/02	1	38.15	0	0.00	37.80	1	370	0.27%
2024/01/30	1	38.25	0	0.00	37.75	1	362	0.28%
2024/01/29	1	38.35	0	0.00	38.25	1	360	0.28%
2024/01/26	8	39.25	0	0.00	38.30	8	358	2.23%
2024/01/25	0	0.00	1	39.50	39.15	-1	350	-0.29%
2024/01/24	2	38.75	1.1	38.45	39.00	1	333	0.29%
2024/01/19	0	0.00	1	37.70	38.10	-1	301	-0.33%
2024/01/16	1	37.40	1	36.70	37.30	0	259	0.00%
2024/01/12	0	0.00	1	35.50	35.55	-1	229	-0.44%
2024/01/10	0	0.00	2	35.03	35.05	-2	239	-0.83%
2023/12/28	0	0.00	0.2	35.70	35.70	-0.2	277	-0.06%
2023/12/21	0	0.00	2	35.23	35.15	-2	290	-0.69%
2023/12/19	1	35.20	1	35.30	34.95	0	295	0.00%
2023/12/04	1	37.60	0	0.00	37.60	1	299	0.33%
2023/11/27	7	37.11	6	38.02	37.15	1	294	0.34%
2023/11/22	1	36.00	1	35.90	35.80	0	265	0.00%
2023/11/21	0.1	36.10	0	0.00	36.00	0.1	263	0.03%
2023/10/31	0	0.00	2	35.50	35.20	-2	400	-0.50%
2023/10/27	2	35.90	0	0.00	35.85	2	484	0.41%
2023/10/23	0	0.00	2	34.60	34.70	-2	771	-0.26%
2023/10/17	0	0.00	7	34.91	35.00	-7	1,161	-0.60%
2023/10/13	0	0.00	2	36.10	35.55	-2	1,352	-0.15%
2023/10/12	1	36.00	0	0.00	36.10	1	1,380	0.07%
2023/10/06	0	0.00	1	36.80	36.75	-1	1,390	-0.07%
2023/10/04	0	0.00	2	37.35	37.15	-2	1,404	-0.14%
2023/10/03	0	0.00	1	38.35	38.00	-1	1,413	-0.07%
2023/09/07	0	0.00	1	38.60	38.55	-1	1,643	-0.06%
2023/09/06	0	0.00	1	38.95	38.95	-1	1,670	-0.06%
2023/09/01	1	39.50	0	0.00	39.10	1	1,920	0.05%
2023/08/31	1	39.30	1	39.45	39.35	0	1,966	0.00%
2023/08/30	1	39.45	0	0.00	39.30	1	1,988	0.05%
2023/08/28	0	0.00	2	38.25	38.10	-2	1,990	-0.10%
2023/08/24	0	0.00	0.1	38.37	38.30	-0.1	1,986	0.00%
2023/08/23	2	38.15	0	0.00	38.15	2	1,984	0.10%
2023/08/18	5	39.00	0	0.00	38.70	5	1,972	0.25%
2023/08/15	1	39.45	1	39.55	39.35	0	1,963	0.00%
2023/08/14	0	0.00	1	39.50	38.95	-1	1,963	-0.05%
2023/08/11	0	0.00	2	40.40	40.35	-2	1,944	-0.10%
2023/08/10	3	41.45	0	0.00	41.20	3	1,930	0.16%
2023/08/09	1	42.60	0	0.00	42.20	1	1,915	0.05%
2023/08/08	0	0.00	1	42.95	42.60	-1	1,910	-0.05%
2023/08/04	1	41.85	3	42.62	43.00	-2	1,906	-0.10%
2023/08/02	2	42.75	2	42.70	42.60	0	1,898	0.00%
2023/08/01	1	45.95	8	46.00	44.20	-7	1,871	-0.37%
2023/07/31	1	44.40	5.2	44.69	44.50	-4.2	1,829	-0.23%
2023/07/28	6	43.64	8	44.26	43.30	-2	1,812	-0.11%
2023/07/27	4	44.36	12	45.26	44.20	-8	1,781	-0.45%
2023/07/26	36.2	46.49	42	47.15	45.05	-5.9	1,731	-0.34%
2023/07/25	57.1	47.58	35	47.55	49.00	22.1	1,575	1.40%
2023/07/24	13	46.12	7	45.93	45.40	6	1,376	0.44%
2023/07/21	8	44.09	10	44.15	43.65	-2	1,303	-0.15%
2023/07/20	7	45.47	4.1	44.71	44.25	2.9	1,256	0.23%
2023/07/19	20.1	46.35	17	46.23	45.95	3.1	1,188	0.26%
2023/07/18	10.1	43.74	8	43.74	43.40	2.1	1,056	0.20%
2023/07/17	6	42.72	3	42.77	42.70	3	1,045	0.29%
2023/07/14	1	40.40	1	41.10	40.45	0	1,036	0.00%
2023/07/12	0	0.00	12	40.56	40.15	-12	1,025	-1.17%
2023/07/11	1	41.45	0	0.00	41.10	1	1,022	0.10%
2023/07/10	0	0.00	6	41.75	41.15	-6	1,019	-0.59%
2023/07/07	2	42.50	2	42.35	42.35	0	1,006	0.00%
2023/07/04	7	42.42	0	0.00	42.20	7	986	0.71%
2023/07/03	10	43.29	3	43.15	42.90	7	981	0.71%
2023/06/30	1.1	43.26	0	0.00	42.85	1.1	972	0.11%
2023/06/29	1	42.90	2	43.03	42.85	-1	956	-0.10%
2023/06/28	0	0.00	2	41.75	42.75	-2	948	-0.21%
2023/06/27	3	41.65	2	41.60	41.60	1	943	0.11%
2023/06/20	1	41.70	2	42.35	41.70	-1	925	-0.11%
2023/06/19	4	44.13	3	43.50	42.30	1	922	0.11%
2023/06/16	3	41.90	1.3	42.37	43.00	1.7	886	0.19%
2023/06/15	0	0.00	2	40.75	41.20	-2	859	-0.23%
2023/06/14	0	0.00	0.2	42.70	41.75	-0.2	846	-0.03%
2023/06/13	4	42.25	3	41.85	41.90	1	844	0.12%
2023/06/12	1	41.60	3	41.62	41.55	-2	837	-0.24%
2023/06/09	0	0.00	1	42.70	42.60	-1	816	-0.12%
2023/06/08	9	44.29	18	43.68	43.60	-9	792	-1.14%
2023/06/07	19	41.93	15	42.07	43.10	4	704	0.57%
2023/06/06	19	40.89	4	40.89	40.15	15	593	2.53%
2023/06/05	5	40.11	0	0.00	40.35	5	551	0.91%
2023/06/02	0	0.00	3	39.28	39.20	-3	535	-0.56%
2023/06/01	0	0.00	5	39.22	39.40	-5	540	-0.93%
2023/05/31	0	0.00	8	39.02	38.85	-8	545	-1.47%
2023/05/30	1	38.95	0	0.00	38.90	1	561	0.18%
2023/05/26	1	38.80	0	0.00	38.80	1	572	0.17%
2023/05/23	0	0.00	1	39.10	39.05	-1	591	-0.17%
2023/05/15	0	0.00	2	37.80	37.80	-2	647	-0.31%
2023/05/11	0.6	38.48	0	0.00	38.20	0.6	690	0.09%
2023/05/09	0	0.00	2	38.80	38.40	-2	826	-0.24%
2023/05/08	0	0.00	1	38.45	38.70	-1	856	-0.12%
2023/05/05	0	0.00	2	39.48	39.15	-2	861	-0.23%
2023/05/04	0	0.00	3	40.63	39.90	-3	856	-0.35%
2023/05/02	2	39.33	0	0.00	39.15	2	838	0.24%
2023/04/21	1	38.60	1	39.00	38.00	0	834	0.00%
2023/04/20	14	40.12	17	39.96	39.10	-3	826	-0.36%
2023/04/19	5	40.23	14.2	40.23	40.20	-9.2	792	-1.16%
2023/04/18	1	39.95	1	39.75	39.55	0	775	0.00%
2023/04/14	18	39.92	6	40.18	39.80	12	776	1.55%
2023/04/13	2	39.63	3	39.53	39.60	-1	766	-0.13%
2023/04/12	2	39.48	0	0.00	39.45	2	765	0.26%
2023/04/11	13	39.05	12	39.38	39.35	1	771	0.13%
2023/04/10	1	38.90	3	39.50	38.90	-2	784	-0.26%
2023/04/06	1	39.65	0	0.00	39.70	1	815	0.12%
2023/03/30	8	39.56	5	39.60	39.45	3	818	0.37%
2023/03/28	1	38.85	6	39.03	38.60	-5	831	-0.60%
2023/03/27	1	39.80	0	0.00	39.20	1	838	0.12%
2023/03/24	0	0.00	2	39.50	39.55	-2	847	-0.24%
2023/03/20	0	0.00	7	37.50	37.70	-7	966	-0.72%
2023/03/16	1	37.40	0	0.00	37.40	1	989	0.10%
2023/03/14	1	38.15	0	0.00	38.10	1	1,052	0.10%
2023/03/13	2	38.85	0	0.00	38.60	2	1,077	0.19%
2023/03/10	0	0.00	9	39.55	39.35	-9	1,124	-0.80%
2023/03/06	1	40.50	0	0.00	40.30	1	1,165	0.09%
2023/03/03	0	0.00	2	41.30	40.85	-2	1,179	-0.17%
2023/03/02	19	40.41	0	0.00	40.85	19	1,203	1.58%
2023/02/24	0	0.00	3	39.55	39.35	-3	1,250	-0.24%
2023/02/23	1	40.00	1.1	40.29	40.20	-0.1	1,267	0.00%
2023/02/20	0	0.00	3	40.75	40.10	-3	1,339	-0.22%
2023/02/17	1	40.65	0	0.00	40.50	1	1,343	0.07%
2023/02/15	3	39.87	1	39.30	39.25	2	1,355	0.15%
2023/02/14	2	40.20	1	39.65	39.65	1	1,358	0.07%
2023/02/09	8	41.24	8	40.71	40.70	0	1,344	0.00%
2023/02/08	2	41.45	1	41.25	41.20	1	1,325	0.08%
2023/02/07	6	41.04	4	41.04	40.75	2	1,276	0.16%
2023/02/06	2	40.00	3	39.73	39.80	-1	1,206	-0.08%
2023/02/02	1	38.50	0	0.00	38.55	1	1,187	0.08%
2023/02/01	0	0.00	1	38.05	38.10	-1	1,195	-0.08%
2023/01/31	0	0.00	1	38.25	38.25	-1	1,201	-0.08%
2023/01/30	0	0.00	1	37.85	37.90	-1	1,204	-0.08%
2023/01/17	0	0.00	2	37.45	37.30	-2	1,206	-0.17%
2023/01/16	2	37.08	0	0.00	37.05	2	1,207	0.17%
2023/01/11	2	36.35	0	0.00	36.30	2	1,222	0.16%
2023/01/04	0	0.00	0.2	37.20	37.10	-0.2	1,294	-0.02%
2022/12/30	1	37.50	0	0.00	37.50	1	1,324	0.08%
2022/12/28	0	0.00	2	38.45	38.20	-2	1,342	-0.15%
2022/12/27	0	0.00	1	38.50	39.00	-1	1,350	-0.07%
2022/12/26	2	39.48	3	39.48	39.40	-1	1,358	-0.07%
2022/12/23	2	38.15	0	0.00	38.20	2	1,349	0.15%
2022/12/20	1	37.10	2	37.15	37.10	-1	1,441	-0.07%
2022/12/19	2	39.15	0	0.00	38.60	2	1,473	0.14%
2022/12/16	2	38.75	6	38.88	38.75	-4	1,528	-0.26%
2022/12/15	1	39.65	3	39.03	38.70	-2	1,612	-0.12%
2022/12/14	5	39.91	5	39.86	39.75	0	1,620	0.00%
2022/12/13	11	40.52	13	40.32	40.60	-2	1,618	-0.12%
2022/12/12	9	39.74	5	39.79	39.35	4	1,636	0.24%
2022/12/09	2	38.98	1	38.90	38.80	1	1,652	0.06%
2022/12/08	1	39.30	1	39.00	39.00	0	1,791	0.00%
2022/12/07	5	39.41	19.7	39.13	39.95	-14.7	1,832	-0.80%
2022/12/06	3	38.98	1	38.75	38.60	2	1,826	0.11%
2022/12/05	2	39.28	2	39.85	40.15	0	1,862	0.00%
2022/12/02	4	39.26	7	39.61	39.20	-3	1,888	-0.16%
2022/12/01	5	38.29	4	38.70	38.70	1	1,922	0.05%
2022/11/29	0	0.00	4	37.10	37.20	-4	2,286	-0.17%
2022/11/28	4	37.40	6	37.61	37.60	-2	2,460	-0.08%
2022/11/25	0	0.00	3	37.40	36.80	-3	2,703	-0.11%
2022/11/24	20	37.95	8	37.68	37.60	12	3,313	0.36%
2022/11/23	3	37.97	2	37.98	38.30	1	4,135	0.02%
2022/11/22	1	36.25	15	37.33	36.25	-14	4,389	-0.32%
2022/11/21	7	36.87	2	36.98	36.65	5	4,586	0.11%
2022/11/18	6	36.63	17	36.64	37.05	-11	4,878	-0.23%
2022/11/17	1	36.20	0	0.00	35.45	1	5,008	0.02%
2022/11/16	0	0.00	5	36.00	35.55	-5	4,992	-0.10%
2022/11/15	0	0.00	3	35.70	35.65	-3	5,014	-0.06%
2022/11/14	3	35.65	0	0.00	35.40	3	5,008	0.06%
2022/11/11	1	35.80	9	35.79	35.35	-8	5,012	-0.16%
2022/11/10	8	35.15	4	35.16	35.00	4	4,999	0.08%
2022/11/08	0	0.00	1	35.50	34.65	-1	5,002	-0.02%
2022/11/07	0	0.00	2	34.55	34.45	-2	4,980	-0.04%
2022/11/04	2.1	34.28	0	0.00	34.05	2.1	4,980	0.04%
2022/11/02	1	34.50	0	0.00	34.50	1	4,961	0.02%
2022/11/01	2	34.15	0	0.00	34.30	2	4,951	0.04%
2022/10/28	1	33.50	0	0.00	32.90	1	4,933	0.02%
2022/10/26	0	0.00	9	33.60	33.30	-9	4,926	-0.18%
2022/10/24	0	0.00	4	35.00	34.20	-4	4,949	-0.08%
2022/10/21	0	0.00	1	34.20	34.25	-1	5,065	-0.02%
2022/10/20	0	0.00	2	34.85	34.85	-2	5,068	-0.04%
2022/10/19	0	0.00	1	35.55	35.35	-1	5,098	-0.02%
2022/10/18	5	35.90	1	36.10	36.00	4	5,167	0.08%
2022/10/14	3	36.13	6	36.18	36.20	-3	5,154	-0.06%
2022/10/13	4	36.46	10	37.10	35.30	-6	5,142	-0.12%
2022/10/12	4	36.23	3	36.60	36.85	1	5,104	0.02%
2022/10/11	5	36.70	5	36.42	36.45	0	5,093	0.00%
2022/10/07	0	0.00	0.7	38.25	38.25	-0.7	5,075	-0.01%
2022/10/06	1	38.95	4	38.80	38.90	-3	5,063	-0.06%
2022/10/05	1	38.30	2	38.65	38.30	-1	5,056	-0.02%
2022/10/04	1	39.30	1	39.70	39.00	0	5,040	0.00%
2022/10/03	3	38.43	1	38.40	38.30	2	5,024	0.04%
2022/09/30	1	38.20	0	0.00	37.90	1	5,003	0.02%
2022/09/29	1	38.70	5	38.65	38.05	-4	4,982	-0.08%
2022/09/28	10	38.09	23	38.33	37.30	-13	4,958	-0.26%
2022/09/27	5	39.71	15	40.14	40.00	-10	4,925	-0.20%
2022/09/26	6	40.48	3	39.68	39.70	3	4,910	0.06%
2022/09/23	10	43.05	4	42.74	41.50	6	4,877	0.12%
2022/09/22	18	44.01	6	44.04	44.10	12	4,843	0.25%
2022/09/21	0	0.00	21	42.19	42.85	-21	4,795	-0.44%
2022/09/20	2	42.65	0	0.00	42.30	2	4,788	0.04%
2022/09/19	2	43.33	2	42.08	42.15	0	4,799	0.00%
2022/09/16	5	44.70	2	44.63	44.15	3	4,735	0.06%
2022/09/15	22.1	46.33	18	46.33	45.05	4.1	4,693	0.09%
2022/09/14	10	44.99	9	45.62	44.85	1	4,549	0.02%
2022/09/13	4	45.94	3	45.73	45.45	1	4,489	0.02%
2022/09/12	5	44.45	2	44.73	45.35	3	4,455	0.07%
2022/09/08	7	44.56	5	45.05	45.00	2	4,394	0.05%
2022/09/07	14	44.88	12	44.91	44.10	2	4,342	0.05%
2022/09/06	29	45.61	40.7	45.33	44.95	-11.7	4,255	-0.27%
2022/09/05	40.1	49.59	40	49.04	47.80	0.1	4,067	0.00%
2022/09/02	27.2	49.67	35.4	50.60	48.95	-8.2	3,842	-0.21%
2022/09/01	55	51.06	31	51.35	51.20	24	3,661	0.66%
2022/08/31	179.2	53.13	179	52.77	51.20	0.2	3,410	0.00%	大買/大賣/
2022/08/30	167.3	48.84	139	48.88	50.00	28.3	2,780	1.02%	大買/大賣/
2022/08/29	21	46.19	31	47.02	48.30	-10	1,923	-0.52%
2022/08/26	60.2	45.52	66	45.31	43.95	-5.8	1,620	-0.36%
2022/08/25	41	44.29	25	43.49	43.30	16	1,399	1.14%
2022/08/24	19	43.63	28	44.14	45.75	-9	1,083	-0.83%
2022/08/23	2	40.75	2	41.58	41.60	0	902	0.00%
2022/08/22	2	41.35	1	42.10	40.70	1	886	0.11%
2022/08/19	1	40.95	0	0.00	41.10	1	849	0.12%
2022/08/18	1	40.90	0	0.00	40.35	1	834	0.12%
2022/08/17	1	40.55	0	0.00	40.50	1	821	0.12%
2022/08/16	7	40.23	8	40.51	40.45	-1	812	-0.12%
2022/08/11	1	38.60	0	0.00	38.65	1	789	0.13%
2022/08/05	1	38.80	1	38.55	38.20	0	775	0.00%
2022/08/03	1	38.55	1	38.60	38.10	0	773	0.00%
2022/07/28	13	42.80	11	42.80	40.60	2	733	0.27%
2022/07/27	1	40.85	5	40.74	40.40	-4	612	-0.65%
2022/07/26	8	40.71	6	39.84	40.65	2	600	0.33%
2022/07/25	18.2	40.77	19	40.29	40.20	-0.8	566	-0.14%
2022/07/22	0	0.00	0.3	38.00	38.20	-0.3	494	-0.05%
2022/07/21	0	0.00	4	37.28	37.20	-4	493	-0.81%
2022/07/19	2	37.65	0	0.00	37.55	2	507	0.39%
2022/07/13	0	0.00	9	37.16	37.00	-9	536	-1.68%
2022/07/07	0	0.00	3	37.40	37.80	-3	574	-0.52%
2022/07/05	1	37.20	1	37.80	38.05	0	601	0.00%
2022/07/01	1	40.70	0	0.00	38.30	1	581	0.17%
2022/06/30	1	41.00	1	41.80	40.10	0	573	0.00%
2022/06/29	16	41.90	4	42.74	43.00	12	547	2.19%
2022/06/28	1	41.05	3	41.52	40.60	-2	504	-0.40%
2022/06/27	3	39.60	6	40.43	42.05	-3	486	-0.62%
2022/06/24	5	38.51	0	0.00	39.05	5	459	1.09%
2022/06/20	0	0.00	1	38.05	36.00	-1	490	-0.20%
2022/06/17	0	0.00	1	37.30	37.55	-1	482	-0.21%
2022/06/15	0	0.00	3	37.75	37.45	-3	477	-0.63%
2022/06/09	0	0.00	1	38.20	38.80	-1	479	-0.21%
2022/06/07	1	37.15	0	0.00	37.20	1	478	0.21%
2022/05/27	0	0.00	1	36.70	37.10	-1	527	-0.19%
2022/05/24	0	0.00	2	37.05	36.60	-2	627	-0.32%
2022/05/23	1	35.95	0	0.00	36.80	1	684	0.15%
2022/05/20	0	0.00	2	35.90	35.85	-2	837	-0.24%
2022/05/19	2	35.40	0	0.00	35.55	2	895	0.22%
2022/05/18	0	0.00	3	36.30	36.25	-3	938	-0.32%
2022/05/17	0	0.00	2	35.75	35.75	-2	961	-0.21%
2022/05/16	4	35.74	0	0.00	35.50	4	973	0.41%
2022/05/13	2	35.53	0	0.00	35.45	2	978	0.20%
2022/05/10	1	36.15	0	0.00	36.30	1	993	0.10%
2022/05/09	1	37.65	0	0.00	36.65	1	1,000	0.10%
2022/05/05	0	0.00	1	39.20	39.00	-1	1,013	-0.10%
2022/05/04	0	0.00	2	38.95	38.95	-2	1,047	-0.19%
2022/05/03	0	0.00	2	39.65	39.50	-2	1,095	-0.18%
2022/04/29	1	38.85	0	0.00	39.25	1	1,100	0.09%
2022/04/28	3	38.95	2	39.38	39.20	1	1,101	0.09%
2022/04/27	1	38.70	0	0.00	38.60	1	1,102	0.09%
2022/04/26	1	39.65	2	40.50	39.45	-1	1,105	-0.09%
2022/04/25	5	40.75	3	40.32	40.00	2	1,108	0.18%
2022/04/22	3	41.98	0	0.00	41.60	3	1,122	0.27%
2022/04/21	0	0.00	11	41.96	42.50	-11	1,143	-0.96%
2022/04/20	9	41.71	17	41.55	41.20	-8	1,150	-0.70%
2022/04/19	1	42.60	0	0.00	42.40	1	1,137	0.09%
2022/04/18	4	44.83	15	44.23	44.40	-11	1,123	-0.98%
2022/04/15	0	0.00	6	43.85	43.80	-6	1,106	-0.54%
2022/04/14	10	42.90	18	42.88	43.45	-8	1,092	-0.73%
2022/04/12	14	42.52	1	42.40	42.50	13	1,073	1.21%
2022/04/11	19	42.71	84	42.54	44.00	-65	1,060	-6.13%
2022/04/08	0	0.00	1	41.60	41.45	-1	1,034	-0.10%
2022/04/07	0	0.00	10	40.75	40.70	-10	1,033	-0.97%
2022/03/29	3	41.87	0	0.00	41.50	3	1,050	0.29%
2022/03/28	30.1	42.96	3	41.60	42.00	27.1	1,077	2.52%
2022/03/25	2	40.65	0	0.00	41.20	2	1,056	0.19%
2022/03/23	33	40.74	0	0.00	41.00	33	1,044	3.16%
2022/03/22	29	39.66	10	39.52	39.80	19	1,029	1.85%
2022/03/21	0	0.00	7	39.47	39.40	-7	1,027	-0.68%
2022/03/17	0	0.00	4	38.75	38.70	-4	1,031	-0.39%
2022/03/16	0	0.00	5	38.54	38.30	-5	1,036	-0.48%
2022/03/11	0	0.00	1	38.45	38.40	-1	1,036	-0.10%
2022/03/10	3	39.23	0	0.00	39.20	3	1,035	0.29%
2022/03/09	1	38.30	0	0.00	38.65	1	1,032	0.10%
2022/03/08	1	38.90	0	0.00	37.95	1	1,031	0.10%
2022/03/03	0.1	42.15	0	0.00	42.00	0.1	1,013	0.00%
2022/03/01	1	41.80	0	0.00	42.10	1	1,024	0.10%
2022/02/25	5	42.30	0	0.00	42.10	5	1,013	0.49%
2022/02/24	1	42.00	2	44.03	42.10	-1	996	-0.10%
2022/02/23	7.1	47.04	6	47.10	46.60	1.1	948	0.12%
2022/02/22	18	48.31	26	48.20	49.00	-8	918	-0.87%
2022/02/21	5	47.20	3	47.20	47.20	2	789	0.25%
2022/02/18	2	42.83	6	42.69	42.95	-4	735	-0.54%
2022/02/17	3	40.85	5	40.70	40.80	-2	692	-0.29%
2022/02/16	1	39.35	0	0.00	40.10	1	676	0.15%
2022/02/15	3	39.90	0	0.00	39.50	3	665	0.45%
2022/02/14	0	0.00	20	39.50	39.65	-20	661	-3.02%
2022/02/11	7	39.98	0	0.00	39.70	7	656	1.07%
2022/02/10	0	0.00	1	40.05	39.65	-1	654	-0.15%
2022/02/09	2	40.10	3	40.20	40.35	-1	645	-0.15%
2022/02/08	0	0.00	2	40.05	40.20	-2	638	-0.31%
2022/02/07	3	39.90	0	0.00	40.30	3	635	0.47%
2022/01/26	4	41.36	6	41.56	41.10	-2	640	-0.31%
2022/01/25	6	41.08	4	41.68	41.95	2	609	0.33%
2022/01/24	2	39.40	0	0.00	39.35	2	562	0.36%
2022/01/21	0	0.00	2	39.00	38.80	-2	558	-0.36%
2022/01/18	2	39.75	0	0.00	39.15	2	566	0.35%
2022/01/17	5	40.59	6	40.98	40.30	-1	558	-0.18%
2022/01/14	0	0.00	3	39.47	40.20	-3	533	-0.56%
2022/01/13	0	0.00	2	38.50	38.75	-2	506	-0.40%
2022/01/11	2	38.25	0	0.00	37.80	2	494	0.40%
2022/01/10	0	0.00	7	38.65	38.25	-7	492	-1.42%
2022/01/07	2	37.33	1	37.00	37.90	1	487	0.21%
2022/01/06	0	0.00	5	37.30	37.25	-5	489	-1.02%
2022/01/03	1	37.70	0	0.00	37.70	1	500	0.20%
2021/12/30	2	37.68	1	37.80	37.90	1	505	0.20%
2021/12/29	1	37.30	0	0.00	37.25	1	507	0.20%
2021/12/28	2	37.95	0	0.00	37.60	2	507	0.39%
2021/12/27	1	37.70	0	0.00	37.85	1	529	0.19%
2021/12/24	11	38.20	2	38.88	38.00	9	533	1.69%
2021/12/23	3	39.12	3	39.40	40.00	0	512	0.00%
2021/12/22	3	41.38	2	41.73	40.70	1	512	0.20%
2021/12/21	3	38.13	0	0.00	38.05	3	480	0.62%
2021/12/17	2	38.35	0	0.00	38.10	2	479	0.42%
2021/12/14	3	38.43	0	0.00	38.25	3	507	0.59%
2021/12/13	1	39.80	0	0.00	39.35	1	506	0.20%
2021/12/10	12	39.85	4	40.15	39.80	8	510	1.57%
2021/12/09	0	0.00	5	39.00	38.75	-5	506	-0.99%
2021/12/08	5	38.67	5	38.91	39.20	0	513	0.00%
2021/12/02	5	38.31	0	0.00	38.05	5	580	0.86%
2021/11/30	1	38.85	2	38.95	38.80	-1	618	-0.16%
2021/11/29	2	41.23	3	40.27	39.80	-1	617	-0.16%
2021/11/26	3	40.18	2	40.58	40.30	1	618	0.16%
2021/11/25	2	39.90	1	39.70	39.55	1	602	0.17%
2021/11/22	4	38.55	3	38.72	39.80	1	607	0.16%
2021/11/19	4	40.80	2	40.80	38.60	2	602	0.33%
2021/11/18	1	38.65	7	37.04	39.75	-6	580	-1.03%
2021/11/17	1	36.00	0	0.00	36.15	1	565	0.18%
2021/11/05	0	0.00	1	36.00	36.55	-1	674	-0.15%
2021/11/03	1	36.60	1	37.60	37.05	0	701	0.00%
2021/11/02	0	0.00	5	35.00	34.25	-5	710	-0.70%
2021/10/28	5	36.00	1	35.60	35.50	4	814	0.49%
2021/10/27	2	34.00	8	33.78	35.35	-6	909	-0.66%
2021/10/25	0	0.00	1	32.90	33.40	-1	1,086	-0.09%
2021/10/14	1	33.20	0	0.00	33.40	1	1,379	0.07%
2021/10/13	2	32.15	0	0.00	32.20	2	1,392	0.14%
2021/10/07	0	0.00	1	34.30	34.30	-1	1,431	-0.07%
2021/10/04	4	34.34	5	35.86	33.85	-1	1,628	-0.06%
2021/10/01	1	37.85	0	0.00	37.50	1	1,617	0.06%
2021/09/29	0	0.00	0.3	38.15	37.85	-0.3	1,641	-0.02%
2021/09/27	0	0.00	4	39.60	39.55	-4	1,658	-0.24%
2021/09/24	1	40.00	3	39.90	39.80	-2	1,689	-0.12%
2021/09/23	14	39.71	0	0.00	39.60	14	1,753	0.80%
2021/09/22	3	38.90	1	39.10	39.05	2	1,769	0.11%
2021/09/17	10	40.36	3	40.63	39.80	7	1,788	0.39%
2021/09/16	1	40.65	1	40.85	40.70	0	1,790	0.00%
2021/09/15	0	0.00	3	40.95	40.90	-3	1,801	-0.17%
2021/09/14	0	0.00	1	41.40	41.25	-1	1,807	-0.06%
2021/09/13	1	41.50	1	41.60	41.45	0	1,828	0.00%
2021/09/10	5	41.97	0	0.00	41.75	5	1,861	0.27%
2021/09/09	0	0.00	2	42.20	42.40	-2	1,875	-0.11%
2021/09/08	2	41.53	0	0.00	41.40	2	1,864	0.11%
2021/09/07	0	0.00	7	42.16	42.30	-7	1,880	-0.37%
2021/09/06	2	41.45	20	42.13	41.00	-18	1,916	-0.94%
2021/09/03	25.2	41.79	4	41.06	41.45	21.2	2,009	1.05%
2021/09/02	1	40.85	0	0.00	40.70	1	2,161	0.05%
2021/09/01	1	41.00	0	0.00	40.70	1	2,389	0.04%
2021/08/30	1	41.10	6	41.21	41.00	-5	2,483	-0.20%
2021/08/25	5	40.84	7	41.06	41.00	-2	2,512	-0.08%
2021/08/24	5	41.20	4	41.23	40.90	1	2,545	0.04%
2021/08/23	6	41.60	4.1	41.69	41.50	1.9	2,582	0.07%
2021/08/20	0	41.70	1	41.60	41.15	-1	2,591	-0.04%
2021/08/19	0	0.00	1	41.10	40.65	-1	2,602	-0.04%
2021/08/18	2	41.55	0	0.00	41.25	2	2,610	0.08%
2021/08/17	2	41.25	2	40.78	40.60	0	2,622	0.00%
2021/08/16	0	42.00	0	0.00	40.75	0	2,677	0.00%
2021/08/13	1	41.20	2	41.25	41.20	-1	2,690	-0.04%
2021/08/11	0	0.00	1	41.50	40.80	-1	2,777	-0.04%
2021/08/10	2	42.85	3	42.23	41.95	-1	2,881	-0.03%
2021/08/09	0	0.00	7	42.62	42.30	-7	3,094	-0.23%
2021/08/06	1	44.20	2.4	44.00	43.70	-1.4	3,175	-0.04%
2021/08/05	5	43.67	1	43.60	43.40	4	3,225	0.12%
2021/08/04	11.2	43.75	35	43.48	43.50	-23.8	3,324	-0.72%
2021/08/03	28.2	44.65	3	44.75	44.35	25.2	3,328	0.76%
2021/08/02	11	45.83	8	46.12	46.20	3	3,280	0.09%
2021/07/30	34	44.59	43	44.44	44.50	-9	3,188	-0.28%
2021/07/29	42	42.73	18	43.33	43.25	24	3,100	0.77%
2021/07/27	2	41.35	6	41.36	41.10	-4	3,091	-0.13%
2021/07/26	0	0.00	0.3	42.00	42.50	-0.3	3,170	-0.01%
2021/07/23	0	0.00	0.3	41.06	41.30	-0.3	3,189	-0.01%
2021/07/22	0	0.00	2	41.15	40.95	-2	3,196	-0.06%
2021/07/21	3	41.65	11	41.50	41.35	-8	3,200	-0.25%
2021/07/20	50.1	43.49	64	43.86	42.25	-13.9	3,190	-0.44%
2021/07/16	0	0.00	7	41.21	41.40	-7	3,055	-0.23%
2021/07/15	0	0.00	3	41.02	41.10	-3	3,069	-0.10%
2021/07/14	3	40.50	11	40.90	40.65	-8	3,095	-0.26%
2021/07/13	4	43.23	2	41.90	41.25	2	3,117	0.06%
2021/07/12	22	41.91	10.1	44.24	44.00	11.9	3,080	0.39%
2021/07/08	0	0.00	2	41.25	41.30	-2	3,227	-0.06%
2021/07/06	2	40.75	0	0.00	40.55	2	3,607	0.06%
2021/07/05	0	0.00	4	41.30	41.20	-4	3,784	-0.11%
2021/07/01	14	43.29	0	0.00	42.20	14	4,081	0.34%
2021/06/30	0	0.00	1	44.00	42.85	-1	4,062	-0.02%
2021/06/29	0	0.00	1	41.00	41.20	-1	4,015	-0.02%
2021/06/28	3	41.37	1	40.90	40.80	2	4,008	0.05%
2021/06/25	0	0.00	16	42.43	41.85	-16	4,001	-0.40%
2021/06/24	0	0.00	6	42.11	41.70	-6	4,006	-0.15%
2021/06/23	2	42.28	0	0.00	42.10	2	4,003	0.05%
2021/06/22	0	0.00	10	42.70	42.00	-10	4,066	-0.25%
2021/06/21	11	44.04	7	43.05	42.80	4	4,093	0.10%
2021/06/18	0	0.00	2	43.10	42.75	-2	4,072	-0.05%
2021/06/17	2	42.13	7	41.84	41.75	-5	4,055	-0.12%
2021/06/16	9	41.83	4	42.03	41.55	5	4,052	0.12%
2021/06/15	20	42.76	16	42.45	42.35	4	4,034	0.10%
2021/06/11	20	46.33	6	45.18	44.05	14	3,993	0.35%
2021/06/10	18	46.14	44	45.84	45.50	-26	3,931	-0.66%
2021/06/09	92	44.08	61	44.68	44.65	31	3,760	0.83%
2021/06/08	7	42.01	5	40.71	42.45	2	3,540	0.06%
2021/06/07	2	39.60	4	39.20	38.60	-2	3,473	-0.06%
2021/06/04	0	0.00	4	38.38	38.25	-4	3,451	-0.12%
2021/06/03	1	39.05	3	38.92	38.50	-2	3,442	-0.06%
2021/06/01	4	38.28	4	38.45	38.90	0	3,441	0.00%
2021/05/31	7	39.59	7	39.13	39.05	0	3,410	0.00%
2021/05/28	0	0.00	19	41.44	41.15	-19	3,372	-0.56%
2021/05/27	14	41.52	5	41.15	41.35	9	3,363	0.27%
2021/05/26	5	41.17	26	40.97	40.65	-21	3,353	-0.63%
2021/05/25	8	40.94	0	0.00	40.60	8	3,370	0.24%
2021/05/24	1	42.10	4	42.91	42.25	-3	3,390	-0.09%
2021/05/21	1	42.25	2	41.75	41.25	-1	3,444	-0.03%
2021/05/20	3	43.28	6	43.00	41.75	-3	3,494	-0.09%
2021/05/19	14	42.41	7	42.37	41.85	7	3,510	0.20%
2021/05/18	23	43.92	32	44.00	43.75	-9	3,489	-0.26%
2021/05/17	35	45.75	40	44.67	46.45	-5	3,370	-0.15%
2021/05/14	40	43.37	29	42.57	42.25	11	3,171	0.35%
2021/05/13	10	41.76	8	42.58	41.00	2	3,099	0.06%
2021/05/12	33	41.55	36	41.80	40.65	-3	3,021	-0.10%
2021/05/11	7	40.94	6	40.35	40.30	1	2,907	0.03%
2021/05/10	3	41.98	3	41.22	41.05	0	2,880	0.00%
2021/05/07	10	40.84	5	40.58	41.00	5	2,870	0.17%
2021/05/06	1	40.30	18	39.71	39.50	-17	2,858	-0.59%
2021/05/05	2	41.23	0	0.00	41.20	2	2,835	0.07%
2021/05/04	24	43.01	18	42.02	41.50	6	2,819	0.21%
2021/05/03	24	47.60	28.1	47.44	46.00	-4.1	2,771	-0.15%
2021/04/29	9.1	46.47	13	45.70	45.35	-3.9	2,680	-0.15%
2021/04/28	8	46.10	7	45.19	45.05	1	2,639	0.04%
2021/04/27	2	46.00	3	47.02	47.00	-1	2,621	-0.04%
2021/04/26	10	46.30	1	45.55	45.55	9	2,596	0.35%
2021/04/23	2	42.48	1	41.00	43.90	1	2,575	0.04%
2021/04/22	0	0.00	1	43.45	43.45	-1	2,561	-0.04%
2021/04/21	0	0.00	5	46.00	45.20	-5	2,541	-0.20%
2021/04/20	8	44.11	6.3	44.15	46.90	1.7	2,522	0.07%
2021/04/19	12	46.78	12	46.83	46.05	0	2,485	0.00%
2021/04/16	2	49.65	2	49.70	49.10	0	2,443	0.00%
2021/04/15	17	49.33	7	50.43	49.80	10	2,414	0.41%
2021/04/14	54.1	50.19	60	48.60	50.40	-5.9	2,380	-0.25%
2021/04/13	194.5	51.11	193	49.27	47.30	1.5	2,137	0.07%	大買/大賣/
2021/04/12	18	49.40	7	49.40	49.40	11	1,775	0.62%
2021/04/09	159	43.20	149	44.42	44.95	10	1,737	0.58%	大買/大賣/
2021/04/08	59	40.42	72.2	40.62	40.90	-13.2	1,549	-0.85%
2021/04/07	4	36.63	7	36.65	37.20	-3	1,288	-0.23%
2021/04/06	2	33.70	2	34.20	33.85	0	1,237	0.00%
2021/04/01	2	33.75	52	33.89	33.75	-50	1,225	-4.08%
2021/03/31	0	0.00	4	34.68	34.50	-4	1,209	-0.33%
2021/03/30	20	35.40	0	0.00	35.15	20	1,202	1.66%
2021/03/29	2	35.65	4	35.36	35.10	-2	1,197	-0.17%
2021/03/26	1	34.65	1	34.50	34.65	0	1,190	0.00%
2021/03/25	26	35.61	11	35.38	35.15	15	1,184	1.27%
2021/03/24	5	34.48	14	34.45	34.80	-9	1,113	-0.81%
2021/03/23	12	32.36	9	32.73	32.80	3	1,063	0.28%
2021/03/22	0	0.00	3	31.93	31.70	-3	1,050	-0.29%
2021/03/18	0	0.00	1	32.60	32.55	-1	1,039	-0.10%
2021/03/17	5	32.20	3	32.53	32.35	2	1,050	0.19%
2021/03/16	18	31.94	14.3	32.03	32.00	3.7	1,039	0.36%
2021/03/15	0	0.00	10	33.10	33.10	-10	1,005	-0.99%
2021/03/12	10	33.46	4	33.23	33.20	6	1,016	0.59%
2021/03/11	5	33.92	2	33.83	33.95	3	1,027	0.29%
2021/03/10	3	34.52	2	34.60	34.15	1	1,052	0.10%
2021/03/09	2	34.20	2	34.10	34.20	0	1,071	0.00%
2021/03/08	11	35.22	4	35.39	34.80	7	1,074	0.65%
2021/03/05	1	35.10	1	34.35	35.00	0	1,066	0.00%
2021/03/04	3	34.50	3	34.90	34.40	0	1,057	0.00%
2021/03/03	9	34.84	7	34.64	34.70	2	1,052	0.19%
2021/03/02	1	35.70	16	35.65	34.65	-15	1,053	-1.42%
2021/02/25	1	36.40	0	0.00	35.75	1	1,048	0.10%
2021/02/24	8	35.83	4	36.33	36.10	4	1,012	0.40%
2021/02/23	27.4	36.10	13	36.88	34.50	14.4	964	1.50%
2021/02/22	37	36.98	6.4	37.22	37.85	30.6	864	3.54%
2021/02/19	34	34.30	3	34.08	34.45	31	791	3.92%
2021/02/18	5	32.71	9	32.19	32.60	-4	733	-0.55%
2021/02/17	12	30.83	3	30.75	30.80	9	705	1.28%
2021/02/05	4	31.76	7	32.33	31.70	-3	707	-0.42%
2021/02/04	4	31.14	3	31.27	31.35	1	688	0.15%
2021/02/03	1	30.55	1	30.50	30.50	0	681	0.00%
2021/02/02	2	30.65	2	30.30	30.40	0	688	0.00%
2021/02/01	2	29.95	2	30.75	30.00	0	688	0.00%
2021/01/29	0	0.00	2	30.58	29.95	-2	685	-0.29%
2021/01/28	4	30.73	3	30.48	30.30	1	688	0.15%
2021/01/27	0	0.00	4	30.40	30.45	-4	687	-0.58%
2021/01/26	1	31.05	1	30.35	30.90	0	693	0.00%
2021/01/25	4	30.94	4	31.43	31.45	0	699	0.00%
2021/01/22	1	30.00	3	29.93	29.90	-2	699	-0.29%
2021/01/21	1	29.95	0	0.00	29.80	1	706	0.14%
2021/01/20	2	29.73	1	29.30	29.50	1	710	0.14%
2021/01/19	3	30.00	4	29.70	29.20	-1	722	-0.14%
2021/01/18	1	30.35	2	29.80	29.65	-1	746	-0.13%
2021/01/15	0	0.00	7	29.18	29.00	-7	752	-0.93%
2021/01/14	1	30.05	9	30.39	30.05	-8	757	-1.06%
2021/01/13	1	30.50	2	30.55	30.50	-1	758	-0.13%
2021/01/12	1	31.00	0	0.00	30.90	1	764	0.13%
2021/01/11	1	30.60	1	30.60	30.50	0	765	0.00%
2021/01/08	0	0.00	3	31.00	30.90	-3	772	-0.39%
2021/01/07	3	31.67	3	31.85	31.25	0	781	0.00%
2021/01/06	0	0.00	1	32.00	31.50	-1	789	-0.13%
2021/01/05	2	31.70	2	31.30	31.50	0	799	0.00%
2021/01/04	2	31.75	1	31.80	31.60	1	811	0.12%
2020/12/31	3	32.20	0	0.00	32.20	3	819	0.37%
2020/12/28	2	31.53	3	31.50	31.60	-1	834	-0.12%
2020/12/25	0	0.00	3	31.30	31.30	-3	836	-0.36%
2020/12/23	4	33.01	6	32.15	31.65	-2	852	-0.23%
2020/12/22	9	32.43	11	31.72	33.15	-2	874	-0.23%
2020/12/21	0	0.00	3	31.10	31.05	-3	880	-0.34%
2020/12/18	1	31.50	0	0.00	31.50	1	896	0.11%
2020/12/17	2	31.85	3	32.07	31.90	-1	954	-0.10%
2020/12/16	4	32.15	5	32.17	31.70	-1	1,074	-0.09%
2020/12/15	1	31.75	2	32.45	31.70	-1	1,078	-0.09%
2020/12/14	5	32.59	4	33.18	32.50	1	1,078	0.09%
2020/12/11	7	31.73	6	31.66	32.00	1	1,081	0.09%
2020/12/10	2	33.08	1	33.50	33.15	1	1,072	0.09%
2020/12/09	2	34.63	2	34.55	34.15	0	1,076	0.00%
2020/12/08	2	33.05	7	33.09	33.35	-5	1,097	-0.46%
2020/12/07	1	31.95	9	31.87	31.60	-8	1,123	-0.71%
2020/12/04	3	33.48	3	33.48	33.05	0	1,138	0.00%
2020/12/03	5.1	35.32	14	35.08	34.60	-8.9	1,152	-0.77%
2020/12/02	4	36.64	2	36.78	36.55	2	1,142	0.18%
2020/12/01	5	37.41	1	37.20	37.25	4	1,147	0.35%
2020/11/27	2	37.35	2	37.50	37.20	0	1,177	0.00%
2020/11/26	1	37.65	6	37.10	37.20	-5	1,194	-0.42%
2020/11/25	3	37.85	4	37.76	37.30	-1	1,214	-0.08%
2020/11/24	0	0.00	9	37.64	37.50	-9	1,265	-0.71%
2020/11/23	2	38.75	0	0.00	38.45	2	1,347	0.15%
2020/11/20	4	39.65	0	0.00	39.05	4	1,372	0.29%
2020/11/19	4	39.59	11	38.97	40.00	-7	1,379	-0.51%
2020/11/18	3	38.20	0	0.00	38.20	3	1,369	0.22%
2020/11/17	1	37.75	0	0.00	37.75	1	1,387	0.07%
2020/11/16	1	38.85	5	38.76	38.60	-4	1,422	-0.28%
2020/11/13	1	38.10	3	38.45	38.60	-2	1,479	-0.14%
2020/11/12	1	37.50	3	38.10	37.80	-2	1,534	-0.13%
2020/11/11	7	39.27	6	39.27	38.60	1	1,534	0.07%
2020/11/10	8	37.99	0	0.00	37.25	8	1,530	0.52%
2020/11/09	0	0.00	6	37.78	37.80	-6	1,550	-0.39%
2020/11/05	1	38.15	1	38.35	37.80	0	1,621	0.00%
2020/11/04	1	37.50	2	37.68	37.35	-1	1,637	-0.06%
2020/11/02	4	38.01	4	38.78	38.35	0	1,711	0.00%
2020/10/29	2	38.65	2	39.00	39.00	0	1,809	0.00%
2020/10/28	1	39.45	8	39.61	39.05	-7	1,876	-0.37%
2020/10/27	6	40.13	8	39.28	40.00	-2	1,924	-0.10%
2020/10/26	8	40.71	10	40.60	39.65	-2	1,976	-0.10%
2020/10/23	0	0.00	2	42.12	41.85	-2	2,008	-0.10%
2020/10/22	6	42.43	7.1	42.21	42.10	-1.1	2,084	-0.05%
2020/10/21	5	43.86	1	43.85	43.65	4	2,118	0.19%
2020/10/20	0	0.00	1	44.95	43.85	-1	2,135	-0.05%
2020/10/19	1	43.75	6	44.09	44.10	-5	2,173	-0.23%
2020/10/16	1	43.80	2	44.75	43.75	-1	2,191	-0.05%
2020/10/15	5	44.43	2	44.38	44.30	3	2,212	0.14%
2020/10/14	3	45.08	2	45.30	45.10	1	2,253	0.04%
2020/10/13	0	0.00	8	45.04	45.00	-8	2,284	-0.35%
2020/10/12	3	45.88	1	45.90	45.75	2	2,308	0.09%
2020/10/07	1	47.40	0	0.00	47.05	1	2,425	0.04%
2020/10/06	0	0.00	2	48.38	47.20	-2	2,521	-0.08%
2020/10/05	1	49.00	10	47.60	47.90	-9	2,768	-0.33%
2020/09/30	2	45.73	3	45.63	45.80	-1	2,777	-0.04%
2020/09/29	5	45.67	4	46.13	45.50	1	2,824	0.04%
2020/09/28	3	46.50	1	46.85	46.30	2	2,880	0.07%
2020/09/25	3.1	47.22	19	48.17	46.15	-16	2,972	-0.54%
2020/09/24	2	47.85	5	48.40	49.10	-3	3,138	-0.10%
2020/09/23	5	48.68	11	48.76	48.50	-6	3,195	-0.19%
2020/09/22	10	49.18	1	49.60	48.95	9	3,258	0.28%
2020/09/21	24	51.70	23	51.50	52.50	1	3,221	0.03%
2020/09/18	1	48.00	12	47.55	48.00	-11	3,142	-0.35%
2020/09/17	1	47.00	3	47.07	47.00	-2	3,165	-0.06%
2020/09/16	4	47.58	2.2	47.47	46.90	1.8	3,212	0.06%
2020/09/15	4	48.29	5	48.26	47.70	-1	3,279	-0.03%
2020/09/14	1	47.50	4.1	47.34	47.40	-3.1	3,326	-0.09%
2020/09/11	9	48.73	6	49.23	47.50	3	3,402	0.09%
2020/09/10	21.2	50.49	5	50.97	49.55	16.2	3,453	0.47%
2020/09/09	0	0.00	2	49.65	49.00	-2	3,509	-0.06%
2020/09/08	0	0.00	6	48.83	50.40	-6	3,578	-0.17%
2020/09/07	1	46.15	5	46.49	45.90	-4	3,579	-0.11%
2020/09/04	1	46.55	29	46.05	47.00	-28	3,664	-0.76%
2020/09/03	5	47.23	4	47.09	47.00	1	3,781	0.03%
2020/09/02	17	48.01	0	0.00	47.15	17	3,842	0.44%
2020/09/01	6	48.85	3	49.10	48.70	3	3,829	0.08%
2020/08/31	11	50.55	3	50.60	50.00	8	3,812	0.21%
2020/08/28	8	51.36	17	50.79	51.50	-9	3,791	-0.24%
2020/08/27	35	51.63	24	51.80	52.30	11	3,740	0.29%
2020/08/26	4	49.01	2	48.70	48.90	2	3,655	0.05%
2020/08/25	0	0.00	4	46.90	46.95	-4	3,628	-0.11%
2020/08/24	0	0.00	3	46.75	46.20	-3	3,612	-0.08%
2020/08/21	7	46.18	3	46.62	46.90	4	3,610	0.11%
2020/08/20	4	47.05	14	45.53	45.80	-10	3,615	-0.28%
2020/08/19	14.1	49.61	18.3	49.46	49.10	-4.3	3,594	-0.12%
2020/08/18	15	49.81	34	49.56	50.30	-19	3,581	-0.53%
2020/08/17	0	0.00	5	45.92	45.75	-5	3,571	-0.14%
2020/08/14	2.3	46.42	4	46.55	45.80	-1.7	3,593	-0.05%
2020/08/13	5.2	47.09	8	47.96	46.00	-2.8	3,664	-0.08%
2020/08/12	15	48.71	14	46.92	48.95	1	3,766	0.03%
2020/08/11	2	47.08	5	46.02	45.50	-3	3,783	-0.08%
2020/08/10	2.3	49.54	5	49.56	48.60	-2.7	3,828	-0.07%
2020/08/07	5.5	51.03	5	50.24	50.50	0.5	3,825	0.01%
2020/08/06	21	52.69	19	51.36	50.80	2	3,795	0.05%
2020/08/05	10	54.06	15	54.29	53.10	-5	3,742	-0.13%
2020/08/04	31	53.85	23	53.80	53.00	8	3,691	0.22%
2020/08/03	28	53.10	15	51.92	54.20	13	3,646	0.36%
2020/07/31	21	49.77	18	49.62	49.30	3	3,617	0.08%
2020/07/30	23	47.82	10	49.12	50.10	13	3,572	0.36%
2020/07/29	6	46.66	9	45.81	45.60	-3	3,504	-0.09%
2020/07/28	15	44.78	37	44.04	43.75	-22	3,447	-0.64%
2020/07/27	8	48.96	7.1	49.39	48.60	1	3,367	0.03%
2020/07/24	4	54.15	1	54.90	54.00	3	3,331	0.09%
2020/07/23	7	54.14	2	57.00	55.50	5	3,322	0.15%
2020/07/22	7	53.14	14	54.39	54.50	-7	3,278	-0.21%
2020/07/21	5.1	50.17	14	49.84	49.60	-8.9	3,253	-0.27%
2020/07/20	21.1	50.20	30.1	47.50	50.10	-9	3,220	-0.28%
2020/07/17	32.1	52.49	4	52.85	52.10	28.1	3,163	0.89%
2020/07/16	5	58.66	30	58.37	57.80	-25	3,120	-0.80%
2020/07/15	40	58.98	46	60.07	58.90	-6	3,078	-0.19%
2020/07/14	51	58.71	26	58.57	57.60	25	2,997	0.83%
2020/07/13	47	66.85	17	67.61	64.00	30	2,931	1.02%
2020/07/10	122	66.23	28	66.28	68.00	94	2,831	3.32%	大買/
2020/07/09	5	61.90	0	0.00	61.90	5	2,567	0.19%
2020/07/08	6	55.13	4	55.98	56.30	2	2,544	0.08%
2020/07/07	10.5	50.90	17	50.50	51.20	-6.5	2,494	-0.26%
2020/07/06	21	51.54	50	51.68	51.70	-29	2,424	-1.20%
2020/07/03	59.6	51.03	29	50.29	51.50	30.6	2,321	1.32%
2020/07/02	27	46.50	51	47.03	47.20	-24	2,115	-1.13%
2020/07/01	45	42.32	21	41.21	42.95	24	2,033	1.18%
2020/06/30	2.1	39.73	26	39.29	39.05	-24	1,949	-1.23%
2020/06/29	6	39.32	6	40.00	40.00	0	1,922	0.00%
2020/06/24	7	38.24	5	38.49	37.85	2	1,879	0.11%
2020/06/23	7	39.72	4	39.81	39.35	3	1,846	0.16%
2020/06/22	17	39.38	13	40.74	40.40	4	1,794	0.22%
2020/06/19	12	38.29	14	38.47	37.45	-2	1,717	-0.12%
2020/06/18	15	40.81	21	40.43	40.00	-6	1,659	-0.36%
2020/06/17	15	40.79	15	40.57	41.15	0	1,577	0.00%
2020/06/16	18	38.84	5	39.10	38.65	13	1,494	0.87%
2020/06/15	18.1	38.38	26	38.08	38.60	-8	1,395	-0.57%
2020/06/12	9	34.24	8	33.50	35.10	1	1,288	0.08%
2020/06/11	32	36.13	11.5	35.91	33.65	20.5	1,240	1.65%
2020/06/10	41	36.30	34	36.95	37.30	7	1,141	0.61%
2020/06/09	20	31.86	21	31.26	33.95	-1	1,014	-0.10%
2020/06/08	13	31.42	6	31.91	30.90	7	939	0.74%
2020/06/05	5	30.60	4	30.90	31.20	1	928	0.11%
2020/06/04	3	30.00	4	30.68	30.50	-1	929	-0.11%
2020/06/03	2	29.03	6	30.00	30.00	-4	931	-0.43%
2020/06/02	12	27.75	3	27.47	28.05	9	932	0.97%
2020/06/01	1	30.00	0	0.00	30.00	1	923	0.11%
2020/05/29	2	29.70	0	0.00	30.00	2	918	0.22%
2020/05/26	10	33.93	5	33.10	32.00	5	880	0.57%
2020/05/25	1	35.00	3	35.30	35.30	-2	859	-0.23%
2020/05/22	0	0.00	5	31.75	32.10	-5	822	-0.61%
2020/05/21	6	30.66	8	29.66	30.25	-2	783	-0.26%
2020/05/20	16	30.26	11	30.62	30.95	5	749	0.67%
2020/05/19	24.5	30.00	31	30.15	30.55	-6.5	662	-0.98%
2020/05/18	4	26.26	5	27.36	27.80	-1	529	-0.19%
2020/05/15	11	24.91	5	24.30	25.30	6	470	1.28%
2020/05/14	3	22.90	1	21.70	23.00	2	388	0.51%
2020/05/12	0	0.00	1	20.05	20.15	-1	364	-0.27%
2020/05/11	1	20.90	0	0.00	20.30	1	362	0.28%
2020/05/08	2	20.65	1	20.60	20.70	1	361	0.28%
2020/05/07	1	22.85	0	0.00	22.70	1	339	0.29%
2020/04/30	2	19.33	1	18.85	18.90	1	281	0.36%
2020/03/27	0	0.00	5	14.65	14.45	-5	235	-2.12%
2020/03/13	1	17.90	2	17.90	18.05	-1	232	-0.43%
2020/03/10	2	21.88	1	21.75	22.70	1	246	0.41%
2020/03/09	1	23.45	2	23.05	22.75	-1	261	-0.38%
2020/03/06	2	22.40	0	0.00	22.90	2	254	0.79%
2020/02/24	2	23.35	0	0.00	23.40	2	245	0.81%
2020/02/07	0	0.00	6	21.78	21.50	-6	216	-2.77%
2020/02/06	1	21.85	0	0.00	21.90	1	216	0.46%
2020/02/05	5	22.30	0	0.00	22.30	5	219	2.28%
2020/02/03	2	20.15	0	0.00	20.15	2	206	0.97%
2019/12/11	0	0.00	1	24.35	23.90	-1	183	-0.54%
2019/12/04	1	23.15	0	0.00	24.10	1	132	0.75%
2019/08/20	1	20.85	0	0.00	20.75	1	186	0.54%
2019/07/23	0	0.00	2	22.30	22.20	-2	194	-1.03%
2019/07/22	2	22.60	0	0.00	22.45	2	196	1.02%
2019/06/19	1	21.70	0	0.00	21.95	1	190	0.53%
2019/05/22	0	0.00	1	23.45	23.45	-1	157	-0.63%
2019/04/24	1	26.40	0	0.00	26.25	1	213	0.47%
2019/04/23	2	26.78	0	0.00	26.65	2	213	0.94%
2019/04/22	1	27.20	0	0.00	26.70	1	214	0.47%
2019/04/17	1	27.60	0	0.00	27.55	1	230	0.43%
2019/04/15	0	0.00	1	28.90	28.90	-1	226	-0.44%
2019/04/10	1	26.00	0	0.00	26.00	1	220	0.45%
2019/04/08	2	26.50	0	0.00	26.30	2	239	0.83%
2019/04/03	2	26.55	0	0.00	26.55	2	246	0.81%
2019/04/02	3	26.43	0	0.00	26.55	3	247	1.21%
2019/04/01	4	26.30	0	0.00	26.60	4	247	1.62%
2019/03/19	1	26.35	0	0.00	26.60	1	279	0.36%
2019/03/15	0	0.00	1	27.50	27.20	-1	279	-0.36%
2019/03/14	1	26.50	0	0.00	27.20	1	276	0.36%
2019/02/26	0	0.00	6	27.07	27.05	-6	269	-2.23%
2019/02/25	0	0.00	1	27.35	27.35	-1	273	-0.37%
2019/02/13	3	29.65	0	0.00	29.85	3	253	1.18%
2019/02/12	2	29.90	0	0.00	30.00	2	245	0.81%
2019/01/30	0	0.00	3	28.23	28.10	-3	224	-1.33%
2019/01/29	0	0.00	2	28.05	27.90	-2	217	-0.92%
2019/01/24	1	28.29	0	0.00	27.75	1	210	0.48%
2019/01/23	0	0.00	1	28.50	28.05	-1	208	-0.48%
2019/01/18	5	28.00	0	0.00	28.00	5	201	2.48%
2019/01/16	0	0.00	3	28.70	28.40	-3	195	-1.54%
2019/01/15	0	0.00	1	27.10	27.00	-1	187	-0.53%
2019/01/10	1	27.65	0	0.00	27.10	1	184	0.54%
2019/01/09	13	28.53	6	28.62	28.20	7	179	3.90%
2019/01/08	0	0.00	5	27.80	27.95	-5	170	-2.94%
2019/01/07	9	27.63	0	0.00	27.55	9	167	5.39%
2019/01/04	1	26.20	6	26.91	26.90	-5	163	-3.06%
2019/01/03	0	0.00	1	26.15	26.60	-1	163	-0.61%
2019/01/02	0	0.00	1	26.30	26.30	-1	168	-0.59%
2018/12/28	2	26.35	24	25.60	25.80	-22	172	-12.74%
2018/12/27	10	25.12	11	25.76	26.10	-1	185	-0.54%
2018/12/26	0	0.00	8	25.08	24.70	-8	189	-4.22%
2018/12/25	6	23.28	4	23.89	23.70	2	214	0.93%
2018/12/24	3	23.70	4	23.49	23.40	-1	223	-0.45%
2018/12/22	14	23.20	15	23.18	23.40	-1	229	-0.44%
2018/12/21	1	23.60	0	0.00	23.60	1	227	0.44%
2018/12/20	0	0.00	1	23.10	22.70	-1	222	-0.45%
2018/12/17	2	22.70	1	22.60	22.95	1	215	0.46%
2018/12/14	10	21.78	3	21.85	22.40	7	212	3.29%
2018/12/13	32	23.45	0	0.00	23.35	32	206	15.52%
2018/12/12	1	21.30	1	21.45	21.45	0	191	0.00%
2018/12/10	5	21.00	0	0.00	21.25	5	186	2.68%
2018/11/26	0	0.00	1	20.90	20.95	-1	179	-0.56%
2018/11/15	0	0.00	1	20.25	20.15	-1	173	-0.58%
2018/11/05	0	0.00	1	19.90	19.95	-1	176	-0.57%
2018/10/31	0	0.00	2	20.20	20.00	-2	175	-1.14%
2018/10/24	1	21.45	0	0.00	21.30	1	172	0.58%
2018/10/22	0	0.00	1	22.15	22.30	-1	173	-0.58%
2018/10/18	0	0.00	1	22.50	21.90	-1	171	-0.58%
2018/10/12	1	21.35	0	0.00	21.60	1	168	0.59%
2018/10/09	1	23.50	3	24.60	23.20	-2	163	-1.22%
2018/10/08	2	26.43	2	25.80	25.55	0	155	0.00%
2018/10/05	10	27.97	3	27.72	27.15	7	147	4.75%
2018/10/04	3	27.32	3	26.70	27.00	0	125	0.00%
2018/10/03	8	28.58	4	28.85	28.55	4	111	3.60%
2018/10/02	0	0.00	3	26.08	26.80	-3	79	-3.78%
2018/10/01	0	0.00	3	24.40	24.40	-3	68	-4.41%
2018/09/21	1	22.30	0	0.00	22.40	1	63	1.57%
2018/09/20	0	0.00	1	22.85	22.50	-1	63	-1.57%
2018/09/17	1	22.30	0	0.00	22.30	1	64	1.55%
2018/09/06	0	0.00	2	23.50	23.50	-2	67	-2.95%
2018/08/30	0	0.00	1	23.95	23.70	-1	72	-1.39%
2018/08/29	0	0.00	1	23.80	23.95	-1	72	-1.39%
2018/08/28	0	0.00	1	23.75	23.60	-1	73	-1.36%
2018/08/27	0	0.00	2	23.65	23.65	-2	74	-2.69%
2018/08/23	0	0.00	2	23.50	23.20	-2	74	-2.68%
2018/07/20	0	0.00	1	22.80	22.55	-1	91	-1.09%
2018/07/17	0	0.00	6	23.98	23.85	-6	99	-6.05%
2018/07/06	0	0.00	1	22.50	22.30	-1	123	-0.81%
2018/06/20	2	25.00	0	0.00	24.80	2	198	1.01%
2018/06/19	0	0.00	1	25.50	25.20	-1	198	-0.50%
2018/06/15	1	25.10	0	0.00	25.25	1	199	0.50%
2018/06/13	0	0.00	1	25.90	25.50	-1	204	-0.49%
2018/06/12	0	0.00	1	24.90	24.90	-1	206	-0.48%
2018/06/05	0	0.00	1	25.00	25.25	-1	205	-0.49%
2018/06/04	2	25.08	2	25.05	25.00	0	204	0.00%
2018/05/31	0	0.00	2	25.20	25.20	-2	202	-0.99%
2018/05/30	0	0.00	1	25.10	25.00	-1	203	-0.49%
2018/05/29	0	0.00	1	24.45	24.50	-1	202	-0.49%
2018/05/28	0	0.00	1	24.65	24.80	-1	203	-0.49%
2018/05/25	0	0.00	2	24.80	24.85	-2	202	-0.99%
2018/05/16	0	0.00	1	25.75	25.80	-1	199	-0.50%
2018/05/04	1	26.10	0	0.00	25.90	1	206	0.48%
2018/05/03	1	26.15	1	26.60	26.10	0	205	0.00%
2018/05/02	1	26.05	0	0.00	26.40	1	204	0.49%
2018/04/30	2	26.18	3	26.73	26.20	-1	203	-0.49%
2018/04/27	1	26.20	0	0.00	26.00	1	201	0.50%
2018/04/26	3	26.65	0	0.00	25.90	3	204	1.47%
2018/04/16	1	28.20	0	0.00	28.10	1	206	0.48%
2018/04/13	2	28.73	0	0.00	28.65	2	205	0.97%
2018/04/12	0	0.00	4	29.16	30.00	-4	199	-2.00%
2018/04/11	4	27.98	0	0.00	28.15	4	187	2.13%
2018/04/10	5	30.49	0	0.00	29.05	5	178	2.80%
2018/04/03	1	26.05	1	26.40	26.50	0	120	0.00%
2018/03/31	0	0.00	3	26.75	26.75	-3	119	-2.51%
2018/03/30	2	26.05	0	0.00	26.00	2	118	1.69%
2018/03/29	0	0.00	2	26.70	26.60	-2	116	-1.71%
2018/03/28	1	26.10	0	0.00	26.00	1	115	0.87%
2018/03/23	0	0.00	1	26.55	26.45	-1	110	-0.91%
2018/03/21	1	27.45	0	0.00	27.65	1	109	0.92%
2018/03/20	1	28.15	0	0.00	27.50	1	106	0.94%
2018/03/19	0	0.00	2	27.55	27.60	-2	107	-1.86%
2018/03/16	2	26.98	3	27.00	27.10	-1	104	-0.95%
2018/03/12	1	25.80	0	0.00	25.80	1	101	0.98%
2018/02/09	0	0.00	4	24.20	24.35	-4	121	-3.28%
2018/02/06	0	0.00	4	25.80	25.10	-4	125	-3.20%
2018/02/02	1	26.50	0	0.00	26.50	1	126	0.79%
2018/01/31	1	27.00	0	0.00	26.90	1	130	0.77%
2018/01/29	0	0.00	1	28.30	28.00	-1	145	-0.69%
2018/01/25	0	0.00	4	27.45	27.20	-4	159	-2.50%
2018/01/17	2	27.98	1	29.30	28.00	1	154	0.65%
2018/01/16	5	27.21	4	27.80	28.75	1	148	0.67%
2018/01/11	1	26.10	0	0.00	26.25	1	142	0.70%
2018/01/08	0	0.00	7	26.30	26.80	-7	148	-4.70%
2018/01/02	1	26.50	0	0.00	26.35	1	149	0.67%