東碩 (3272)-台新券商分點個股進出

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

東碩

(3272)

可現股當沖

股價
30.10
漲跌
▲0.40
漲幅
+1.35%
成交量
52張
產業
上櫃電腦及週邊類股
124人加入追蹤

立即追蹤
本地時間:13:30

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

東碩 (3272)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	29.85	0	0.00	29.70	1	89	1.12%
2024/05/08	0	0.00	1	30.15	30.10	-1	100	-0.99%
2024/04/29	4	30.83	4	30.78	30.05	0	99	0.00%
2024/04/24	0	31.00	0	0.00	29.25	0	99	0.00%
2024/04/23	1	28.95	1	29.20	29.20	0	100	0.00%
2024/04/22	0	29.71	0	0.00	28.90	0	100	0.00%
2024/04/19	1	29.75	0	0.00	29.15	1	100	1.00%
2024/04/18	1	29.80	1	29.95	29.90	0	100	0.00%
2024/04/17	1.1	29.95	2	30.03	29.80	-0.9	101	-0.89%
2024/04/16	5	30.10	2	29.80	29.80	3	101	2.96%
2024/04/15	2	30.68	3	30.72	30.65	-1	101	-0.98%
2024/04/12	1	31.00	0	0.00	31.05	1	101	0.99%
2024/04/11	1	31.00	0	0.00	31.25	1	101	0.99%
2024/04/09	1	30.90	4	30.95	31.00	-3	101	-2.97%
2024/04/08	1	30.70	1	30.60	31.00	0	100	0.00%
2024/04/03	0	0.00	0.2	31.40	30.85	-0.2	100	-0.17%
2024/04/02	1	31.01	1	30.95	31.00	0	100	0.01%
2024/04/01	0	0.00	1	31.10	31.10	-1	101	-0.99%
2024/03/29	6	31.06	6	31.03	30.90	0	101	0.00%
2024/03/28	0	0.00	1	30.95	31.20	-1	102	-0.98%
2024/03/27	1	31.10	1	30.95	30.95	0	101	0.00%
2024/03/26	3	31.33	3	31.05	31.05	0	100	0.00%
2024/03/25	1	31.40	2	31.50	31.35	-1	101	-0.98%
2024/03/22	1	31.30	1	31.50	31.35	0	101	0.00%
2024/03/21	0	0.00	1	31.50	31.50	-1	100	-0.99%
2024/03/20	2	30.98	2	30.75	30.75	0	100	0.00%
2024/03/19	0	0.00	0.3	31.50	31.35	-0.3	100	-0.31%
2024/03/18	1	31.65	0	0.00	31.60	1	102	0.97%
2024/03/14	0.2	31.75	0	0.00	31.80	0.2	117	0.17%
2024/03/13	4	31.81	1	31.95	31.75	3	119	2.51%
2024/03/12	0	0.00	1	33.10	32.45	-1	117	-0.85%
2024/03/11	2	32.15	1	32.20	32.50	1	117	0.85%
2024/03/08	12	31.81	6	31.58	31.60	6	116	5.14%
2024/03/07	3	33.03	0	0.00	32.90	3	112	2.66%
2024/03/05	1	33.95	2	34.05	33.95	-1	111	-0.90%
2024/03/04	5	34.25	5	34.23	34.05	0	112	0.00%
2024/03/01	2	34.30	3	34.27	34.40	-1	111	-0.90%
2024/02/27	21	33.79	0	0.00	33.75	21	109	19.13%
2024/02/26	10	34.28	2	34.28	34.50	8	108	7.38%
2024/02/23	3	34.30	0	0.00	34.05	3	107	2.78%
2024/02/22	1.3	34.40	19.2	34.21	34.05	-17.9	108	-16.49%
2024/02/21	0	0.00	1	34.10	34.10	-1	106	-0.94%
2024/02/19	1	33.55	0	0.00	33.60	1	104	0.96%
2024/02/15	6	33.90	1	33.45	33.60	5	104	4.77%
2024/02/05	2	33.45	2	33.35	33.40	0	105	0.00%
2024/02/02	0	0.00	1	33.95	33.85	-1	106	-0.94%
2024/02/01	3	34.10	0	0.00	33.80	3	107	2.80%
2024/01/31	3	34.03	1.6	33.92	34.55	1.4	106	1.33%
2024/01/30	0	0.00	1	32.35	32.10	-1	94	-1.06%
2024/01/29	0	0.00	1	32.35	32.30	-1	94	-1.05%
2024/01/26	4	32.45	17.2	32.46	32.30	-13.2	95	-13.89%
2024/01/22	2	32.60	1	32.40	32.40	1	99	1.00%
2024/01/19	1	32.10	5	32.20	32.25	-4	102	-3.89%
2024/01/18	1	32.00	2	32.35	32.00	-1	104	-0.96%
2024/01/17	1	32.90	4	32.93	32.80	-3	105	-2.84%
2024/01/12	1	33.50	1	33.35	33.25	0	156	0.00%
2024/01/11	0	0.00	1	33.80	33.80	-1	174	-0.57%
2024/01/09	19	34.24	1	33.65	34.10	18	222	8.10%
2024/01/05	0	0.00	1	33.50	33.25	-1	230	-0.43%
2024/01/04	0	0.00	2	33.35	33.30	-2	230	-0.87%
2024/01/03	2	33.40	0	0.00	33.40	2	230	0.87%
2023/12/29	2	33.78	0	0.00	33.90	2	230	0.87%
2023/12/28	1	33.85	0	0.00	33.90	1	230	0.43%
2023/12/26	1	33.45	0	0.00	33.60	1	231	0.43%
2023/12/25	1	33.85	0	0.00	33.55	1	233	0.43%
2023/12/22	1	33.95	1	34.05	33.90	0	232	0.00%
2023/12/21	2	34.08	4	34.08	34.00	-2	233	-0.86%
2023/12/20	2	34.25	0.1	34.05	34.00	1.9	233	0.81%
2023/12/18	1	34.55	0	0.00	34.45	1	234	0.43%
2023/12/15	2	34.68	1	34.45	34.35	1	235	0.43%
2023/12/14	1	35.10	4	35.36	35.00	-3	235	-1.27%
2023/12/13	1	35.15	1	35.70	35.15	0	234	0.00%
2023/12/12	4	35.63	3	35.63	35.00	1	233	0.43%
2023/12/11	8	36.21	5	36.16	36.40	3	230	1.30%
2023/12/08	3	34.63	3	34.02	35.00	0	220	0.00%
2023/12/07	3	33.92	0	0.00	33.85	3	219	1.37%
2023/12/06	2	34.40	2	34.30	33.90	0	220	0.00%
2023/12/04	1	33.60	0	0.00	33.75	1	221	0.45%
2023/11/30	3	33.73	0	0.00	33.70	3	225	1.33%
2023/11/29	1	34.15	0	0.00	33.85	1	228	0.44%
2023/11/28	2	34.35	1	34.35	34.25	1	247	0.40%
2023/11/24	0	0.00	2	34.03	33.85	-2	263	-0.76%
2023/11/23	0	0.00	1	34.60	34.10	-1	262	-0.38%
2023/11/16	0	0.00	1	33.10	33.10	-1	258	-0.39%
2023/11/13	0	0.00	1	32.60	32.55	-1	258	-0.39%
2023/11/09	1	34.00	0	0.00	33.60	1	257	0.39%
2023/11/08	2	34.35	0	0.00	34.25	2	259	0.77%
2023/11/07	1	33.80	0	0.00	33.90	1	262	0.38%
2023/10/31	1	33.40	3	33.28	33.25	-2	268	-0.74%
2023/10/30	1	34.00	0	0.00	33.80	1	272	0.37%
2023/10/27	0	0.00	3	34.00	33.60	-3	278	-1.08%
2023/10/26	2	34.75	0	0.00	34.50	2	313	0.64%
2023/10/25	0	0.00	3	34.80	34.55	-3	330	-0.91%
2023/10/24	2	35.25	0	0.00	35.00	2	328	0.61%
2023/10/20	2	38.05	10	37.81	36.10	-8	321	-2.48%
2023/10/19	5	35.25	3	34.77	37.30	2	293	0.68%
2023/10/18	6	37.13	4	36.58	35.10	2	287	0.70%
2023/10/17	1	35.20	1	36.45	36.60	0	263	0.00%
2023/10/16	0	0.00	2	34.70	35.20	-2	252	-0.79%
2023/10/12	0	33.30	0	0.00	33.30	0	246	0.01%
2023/10/04	1	33.85	0	0.00	33.85	1	257	0.39%
2023/10/03	2	34.45	0	0.00	34.20	2	257	0.78%
2023/09/28	1	32.85	0	0.00	32.95	1	258	0.39%
2023/09/21	0	0.00	2	33.15	33.10	-2	265	-0.75%
2023/09/14	1	34.60	0	0.00	34.50	1	272	0.37%
2023/09/13	2	34.00	0	0.00	34.00	2	274	0.73%
2023/09/11	1	34.30	2	34.35	34.05	-1	278	-0.36%
2023/09/06	0	0.00	3.4	36.59	36.55	-3.4	288	-1.17%
2023/09/05	1	36.60	2	37.43	36.80	-1	301	-0.33%
2023/09/04	4.2	37.23	0.1	36.60	36.60	4	315	1.28%
2023/09/01	3	37.70	1	37.65	37.60	2	320	0.62%
2023/08/31	7	36.96	2	36.35	37.25	5	307	1.63%
2023/08/30	2	34.38	0	0.00	34.35	2	300	0.67%
2023/08/28	1.1	33.66	0	0.00	33.30	1.1	316	0.35%
2023/08/24	1	33.60	0	0.00	33.60	1	356	0.28%
2023/08/23	0	0.00	1	34.00	33.75	-1	359	-0.28%
2023/08/22	1	33.90	0	0.00	33.90	1	365	0.27%
2023/08/16	0	0.00	1	33.50	33.50	-1	374	-0.27%
2023/08/15	1	33.90	0	0.00	34.00	1	375	0.27%
2023/08/11	0	0.00	2	35.33	35.10	-2	378	-0.53%
2023/08/10	1	36.30	0	0.00	36.20	1	376	0.27%
2023/08/09	0	0.00	1	37.55	37.20	-1	377	-0.27%
2023/08/07	1	38.50	0	0.00	38.40	1	390	0.26%
2023/08/02	5	40.00	2	39.40	39.30	3	406	0.74%
2023/08/01	12	41.06	1	41.10	40.10	11	404	2.72%
2023/07/31	26	41.63	3	41.73	41.10	23	400	5.74%
2023/07/28	4	38.61	2	39.73	40.70	2	365	0.55%
2023/07/27	1	37.00	0	0.00	37.00	1	353	0.28%
2023/07/26	23	37.48	0	0.00	36.80	23	358	6.41%
2023/07/24	45	37.14	4	37.09	37.10	41	364	11.26%
2023/07/21	2	44.68	3	44.57	44.95	-1	356	-0.28%
2023/07/20	1	44.60	13	44.10	44.00	-12	355	-3.38%
2023/07/19	2	44.30	14	43.53	43.85	-12	353	-3.39%
2023/07/14	0	0.00	3	42.62	42.85	-3	373	-0.80%
2023/07/13	0	0.00	6	42.16	41.90	-6	379	-1.58%
2023/07/12	1	42.50	0	0.00	42.25	1	384	0.26%
2023/07/11	1	42.65	3	42.80	42.95	-2	401	-0.50%
2023/07/10	0	0.00	3	42.70	42.60	-3	451	-0.67%
2023/07/06	3	44.00	2	43.15	43.15	1	483	0.21%
2023/07/05	0	0.00	1	44.15	43.80	-1	510	-0.20%
2023/07/04	3	44.07	0	0.00	43.90	3	537	0.56%
2023/07/03	2	43.70	0	0.00	43.60	2	564	0.35%
2023/06/29	0	0.00	1	42.40	42.55	-1	710	-0.14%
2023/06/28	0	0.00	1	42.45	42.35	-1	856	-0.12%
2023/06/27	1	42.50	2	42.38	42.25	-1	989	-0.10%
2023/06/26	0	0.00	2	43.00	43.00	-2	1,001	-0.20%
2023/06/21	0	0.00	1	43.40	43.55	-1	1,028	-0.10%
2023/06/20	2	43.70	0	0.00	43.45	2	1,045	0.19%
2023/06/15	7	42.95	2	43.15	43.20	5	1,130	0.44%
2023/06/14	2	43.23	0	0.00	43.00	2	1,140	0.18%
2023/06/12	13	43.26	12	43.17	43.20	1	1,155	0.09%
2023/06/09	6	44.53	40	44.39	44.05	-34	1,166	-2.92%
2023/06/08	33	47.03	17	46.30	46.05	16	1,176	1.36%
2023/06/07	10	46.35	7	46.37	45.80	3	1,177	0.25%
2023/06/06	22	45.80	14	45.75	46.30	8	1,205	0.66%
2023/06/05	5	46.44	2	46.48	46.15	3	1,236	0.24%
2023/06/02	12	45.85	1	46.00	46.00	11	1,265	0.87%
2023/06/01	2	45.53	2	45.78	46.00	0	1,300	0.00%
2023/05/31	25	45.51	22	45.90	46.40	3	1,299	0.23%
2023/05/30	1	43.30	0	0.00	43.00	1	1,270	0.08%
2023/05/26	14.2	42.57	0.4	42.00	42.00	13.8	1,271	1.08%
2023/05/23	1	43.60	0	0.00	43.10	1	1,279	0.08%
2023/05/22	2	43.45	0	0.00	43.50	2	1,291	0.15%
2023/05/16	0	0.00	14	42.52	42.40	-14	1,344	-1.04%
2023/05/15	1.4	42.07	11	41.97	42.15	-9.6	1,354	-0.71%
2023/05/11	8	42.06	3	41.70	41.60	5	1,377	0.36%
2023/05/10	17	43.14	16	42.95	43.05	1	1,377	0.07%
2023/05/09	8	44.39	1	44.00	43.70	7	1,376	0.51%
2023/05/08	1	43.50	0	0.00	43.45	1	1,372	0.07%
2023/05/05	5	43.67	0	0.00	43.30	5	1,383	0.36%
2023/05/04	1	43.15	1	43.50	43.55	0	1,387	0.00%
2023/05/03	2	43.53	14	43.09	43.10	-12	1,393	-0.86%
2023/05/02	14	44.00	1	43.90	44.00	13	1,391	0.93%
2023/04/28	0	0.00	2	43.40	43.50	-2	1,390	-0.14%
2023/04/27	3	43.12	6	42.92	42.85	-3	1,393	-0.22%
2023/04/26	1	42.95	2.4	42.80	42.85	-1.4	1,399	-0.10%
2023/04/25	1	43.10	0	0.00	42.45	1	1,412	0.07%
2023/04/24	0	0.00	31	44.23	44.20	-31	1,426	-2.17%
2023/04/21	9	44.69	13	44.48	44.55	-4	1,435	-0.28%
2023/04/20	4	45.30	0	0.00	45.10	4	1,447	0.28%
2023/04/19	0	0.00	2	46.50	46.30	-2	1,508	-0.13%
2023/04/18	2	47.05	0	0.00	46.80	2	1,551	0.13%
2023/04/17	1	47.75	0	0.00	47.60	1	1,706	0.06%
2023/04/14	5	47.12	3	46.90	46.95	2	1,760	0.11%
2023/04/13	13	47.10	43	46.90	47.95	-30	1,747	-1.72%
2023/04/12	0	0.00	5	50.82	50.80	-5	1,701	-0.29%
2023/04/11	1	50.60	17	50.56	50.90	-16	1,692	-0.95%
2023/04/10	4	50.08	9	50.13	50.20	-5	1,721	-0.29%
2023/04/07	16	51.33	2	51.20	50.90	14	1,705	0.82%
2023/04/06	31	51.76	5	51.68	52.00	26	1,699	1.53%
2023/03/31	14	51.80	26	52.19	53.00	-12	1,690	-0.71%
2023/03/30	42.4	52.84	40	53.62	52.30	2.4	1,648	0.14%
2023/03/29	37	52.43	35	53.17	51.10	2	1,565	0.13%
2023/03/28	56	48.44	79	48.42	49.65	-23	1,430	-1.61%
2023/03/27	4	44.86	3	44.90	45.15	1	1,304	0.08%
2023/03/24	10	46.18	35	45.70	45.20	-25	1,303	-1.92%
2023/03/23	5	45.18	6	45.03	44.75	-1	1,291	-0.08%
2023/03/22	31	44.65	21.4	45.41	45.45	9.6	1,283	0.75%
2023/03/21	5	42.99	122	43.26	43.70	-117	1,254	-9.32%	大賣/鉅額交易
2023/03/20	7	42.22	5	42.07	41.40	2	1,239	0.16%
2023/03/16	19	41.20	1	41.25	40.60	18	1,263	1.42%
2023/03/15	38	41.62	6	41.45	41.20	32	1,283	2.49%
2023/03/14	4	41.99	4	42.58	41.85	0	1,334	0.00%
2023/03/13	8	43.76	13	43.85	43.60	-5	1,338	-0.37%
2023/03/10	5	46.14	12	45.68	45.50	-7	1,332	-0.53%
2023/03/09	7	47.36	29	47.64	47.20	-22	1,341	-1.64%
2023/03/08	25	47.45	50	46.73	47.95	-25	1,328	-1.88%
2023/03/07	8	46.34	11	46.36	46.45	-3	1,359	-0.22%
2023/03/06	17	45.60	6	45.46	45.90	11	1,388	0.79%
2023/03/03	4	43.14	3	43.28	43.55	1	1,392	0.07%
2023/03/02	0	0.00	6	43.00	43.10	-6	1,477	-0.41%
2023/03/01	4.4	42.20	0	0.00	42.20	4.4	1,614	0.27%
2023/02/24	0	41.80	2	41.85	42.20	-2	1,656	-0.12%
2023/02/23	1	42.90	4.5	42.90	42.25	-3.5	1,692	-0.21%
2023/02/22	1	41.90	10	42.73	42.70	-9	1,710	-0.53%
2023/02/21	2.1	42.57	1	42.55	42.60	1.1	1,757	0.06%
2023/02/20	42	42.96	8	42.86	42.85	34	1,779	1.91%
2023/02/17	5	42.02	3	42.00	42.35	2	1,799	0.11%
2023/02/16	6	42.37	3	42.10	42.10	3	1,815	0.17%
2023/02/15	1	41.35	5	41.28	41.75	-4	1,829	-0.22%
2023/02/14	15	42.36	7	42.09	42.20	8	1,836	0.44%
2023/02/13	3	40.60	0	0.00	40.65	3	1,828	0.16%
2023/02/10	2	40.45	8	39.54	39.65	-6	1,846	-0.32%
2023/02/09	5	41.54	0	0.00	41.10	5	1,870	0.27%
2023/02/08	0	0.00	2.3	42.76	42.40	-2.3	2,275	-0.10%
2023/02/07	1	43.00	0	0.00	42.80	1	2,791	0.04%
2023/02/06	2	42.38	1	43.25	42.45	1	2,820	0.04%
2023/02/03	6	42.47	3	42.53	43.15	3	2,997	0.10%
2023/02/02	4	42.51	20	42.10	42.20	-16	3,058	-0.52%
2023/02/01	6	41.88	2	42.50	41.90	4	3,272	0.12%
2023/01/31	11	41.99	1	42.25	42.30	10	3,317	0.30%
2023/01/30	4	41.75	0	0.00	41.75	4	3,352	0.12%
2023/01/17	1	41.80	0	0.00	41.75	1	3,386	0.03%
2023/01/16	4	40.99	0	0.00	41.35	4	3,425	0.12%
2023/01/13	19	41.62	7	41.64	41.30	12	3,517	0.34%
2023/01/12	11	42.62	9	42.43	42.10	2	3,638	0.05%
2023/01/11	5	44.78	6	44.28	44.35	-1	3,651	-0.03%
2023/01/10	8	45.20	5	45.22	45.30	3	3,789	0.08%
2023/01/09	15	46.18	43	45.68	45.45	-28	3,846	-0.73%
2023/01/06	31	50.24	147	49.99	50.50	-116	3,801	-3.05%	大賣/鉅額交易
2023/01/05	120	51.86	161	52.41	51.00	-41	3,782	-1.08%	大買/大賣/
2023/01/04	79	48.29	186.1	49.77	50.30	-107.1	3,706	-2.89%	大賣/鉅額交易
2023/01/03	5	44.54	1	45.70	45.80	4	3,689	0.11%
2022/12/30	0	44.35	0	0.00	44.50	0	3,688	0.00%
2022/12/29	7	43.95	1	44.40	44.15	6	3,682	0.16%
2022/12/28	26	47.54	134	48.11	44.60	-108	3,673	-2.94%	大賣/鉅額交易
2022/12/27	4	47.91	6	47.76	47.05	-2	3,628	-0.06%
2022/12/26	13	47.58	67.6	47.94	47.60	-54.6	3,618	-1.51%
2022/12/23	7	47.16	7	47.35	47.45	0	3,596	0.00%
2022/12/22	5	46.55	7	46.14	46.70	-2	3,576	-0.06%
2022/12/21	1	45.20	3	44.80	45.35	-2	3,564	-0.06%
2022/12/20	2	43.85	20	43.61	43.20	-18	3,550	-0.51%
2022/12/19	2	45.03	1	45.00	44.80	1	3,539	0.03%
2022/12/16	17	46.04	0	0.00	45.70	17	3,532	0.48%
2022/12/15	0	0.00	18	47.28	47.70	-18	3,519	-0.51%
2022/12/14	2	46.68	1	45.60	46.70	1	3,501	0.03%
2022/12/13	0	0.00	2	45.90	45.95	-2	3,491	-0.06%
2022/12/12	0	0.00	1	44.90	45.85	-1	3,479	-0.03%
2022/12/09	39	46.57	18	45.41	45.20	21	3,469	0.61%
2022/12/08	31	46.85	4	47.03	47.20	27	3,431	0.79%
2022/12/07	34	45.81	3	45.22	44.65	31	3,407	0.91%
2022/12/06	46	48.59	37.1	47.86	46.50	8.9	3,379	0.26%
2022/12/05	8	47.93	6.1	48.09	47.95	1.9	3,333	0.06%
2022/12/02	103	47.84	4	47.36	47.50	99	3,324	2.98%	大買/
2022/12/01	104	48.07	2.1	47.20	47.55	101.9	3,304	3.08%	大買/鉅額交易
2022/11/30	21	47.46	19	47.32	47.05	2	3,277	0.06%
2022/11/29	34	48.08	13	48.54	47.90	21	3,253	0.65%
2022/11/28	44	46.81	40.3	46.75	46.80	3.7	3,184	0.12%
2022/11/25	10.2	45.62	14	45.84	44.60	-3.8	3,119	-0.12%
2022/11/24	75.5	46.93	31	47.42	45.90	44.5	3,074	1.45%
2022/11/23	47.1	47.60	135	47.83	47.00	-87.9	2,978	-2.95%	大賣/
2022/11/22	38.5	57.14	11	55.79	52.20	27.5	2,837	0.97%
2022/11/21	42	57.67	2	58.15	58.00	40	2,792	1.43%
2022/11/18	4	55.60	0	0.00	55.90	4	2,752	0.15%
2022/11/17	2	56.60	76	56.36	56.00	-74	2,727	-2.71%
2022/11/16	7	53.89	3.1	54.58	55.00	3.9	2,673	0.15%
2022/11/15	8	53.80	29	53.83	54.20	-21	2,645	-0.79%
2022/11/14	0	0.00	5	52.70	53.40	-5	2,608	-0.19%
2022/11/11	2	53.10	5	53.70	52.60	-3	2,585	-0.12%
2022/11/10	7	53.13	6	53.02	53.20	1	2,562	0.04%
2022/11/08	5	52.70	11	52.25	51.30	-6	2,517	-0.24%
2022/11/07	40	53.31	6	53.60	52.50	34	2,486	1.37%
2022/11/04	273	53.50	247.1	53.73	53.10	25.9	2,441	1.06%	大買/大賣/
2022/11/03	413.5	53.99	417	54.47	50.80	-3.5	2,024	-0.17%	大買/大賣/
2022/11/02	107	53.90	3	53.90	53.90	104	1,502	6.92%	大買/鉅額交易
2022/11/01	101	47.25	188	47.94	49.00	-87	1,467	-5.93%	大買/大賣/
2022/10/31	32	42.50	74	42.60	44.55	-42	1,283	-3.27%
2022/10/28	98	41.40	68	41.30	40.50	30	1,211	2.48%
2022/10/27	11	37.95	14	38.79	39.60	-3	994	-0.30%
2022/10/26	17	36.86	8	36.93	36.00	9	950	0.95%
2022/10/25	43	37.40	24	37.94	35.60	19	910	2.09%
2022/10/24	23	40.67	23	40.78	39.20	0	871	0.00%
2022/10/21	38	41.97	22	41.72	39.90	16	824	1.94%
2022/10/20	31	42.37	51	42.07	43.85	-20	720	-2.78%
2022/10/19	36	41.30	31	40.60	39.90	5	582	0.86%
2022/10/18	157	40.98	120	41.20	41.45	37	541	6.83%	大買/大賣/
2022/10/17	8	38.91	26	39.77	40.15	-18	390	-4.61%
2022/10/14	6	36.16	7	35.98	36.50	-1	309	-0.32%
2022/10/13	20	35.93	43	35.39	34.65	-23	285	-8.05%
2022/10/12	29	38.23	32	38.47	38.50	-3	249	-1.20%
2022/10/11	6	37.13	13	37.81	38.10	-7	162	-4.31%
2022/10/07	10	34.65	1	34.65	34.65	9	116	7.70%
2022/10/03	1	29.50	3	31.62	31.50	-2	117	-1.70%
2022/09/30	1	28.70	10	28.72	29.30	-9	116	-7.75%
2022/09/26	9	30.62	0	0.00	30.00	9	115	7.77%
2022/09/22	0	0.00	2	32.00	31.85	-2	115	-1.72%
2022/09/16	13	32.41	0	0.00	32.10	13	113	11.50%
2022/09/12	3	34.63	5	34.24	34.10	-2	108	-1.85%
2022/09/08	2	31.95	1	32.85	32.85	1	92	1.08%
2022/09/05	0	0.00	1	30.05	30.00	-1	82	-1.21%
2022/08/31	1	31.25	0	0.00	31.05	1	89	1.12%
2022/08/29	1	32.05	3	31.75	31.65	-2	89	-2.25%
2022/08/26	3	31.08	0.2	30.85	30.90	2.8	84	3.30%
2022/08/24	0	0.00	1	31.10	30.65	-1	88	-1.13%
2022/08/18	1	31.70	0	0.00	32.25	1	103	0.96%
2022/08/17	0	0.00	1	32.00	32.20	-1	104	-0.96%
2022/08/16	1	31.25	0	0.00	31.30	1	106	0.94%
2022/08/05	0	0.00	1	30.10	30.70	-1	148	-0.67%
2022/08/02	1	31.95	1.2	31.83	31.95	-0.2	142	-0.11%
2022/07/29	0	0.00	1	29.80	29.55	-1	134	-0.74%
2022/07/25	0	0.00	1	29.55	29.60	-1	134	-0.74%
2022/07/18	2	29.15	0	0.00	29.20	2	135	1.48%
2022/07/14	2	28.10	2	29.50	29.05	0	134	0.00%
2022/07/11	0	0.00	1	27.70	27.20	-1	130	-0.77%
2022/07/07	0	0.00	1	26.00	25.80	-1	129	-0.77%
2022/07/05	0	0.00	2	24.33	25.20	-2	130	-1.54%
2022/06/21	0.1	27.00	1	27.60	27.45	-0.9	124	-0.72%
2022/06/17	0	0.00	0	29.00	28.10	0	123	-0.01%
2022/06/10	1	31.60	0	0.00	31.60	1	123	0.81%
2022/06/09	1	30.55	2	31.43	31.15	-1	119	-0.84%
2022/06/08	5	29.80	0	0.00	29.85	5	116	4.29%
2022/06/02	0	0.00	1	30.75	30.35	-1	121	-0.82%
2022/05/31	15	29.87	0	0.00	29.90	15	124	12.05%
2022/05/30	1.1	31.12	1	30.50	30.25	0.1	124	0.04%
2022/05/27	1	30.15	2	30.13	29.40	-1	118	-0.84%
2022/05/24	10	27.78	0	0.00	27.70	10	109	9.11%
2022/05/23	0	0.00	2	28.35	28.35	-2	106	-1.88%
2022/05/19	4	28.10	3	28.47	29.25	1	89	1.12%
2022/05/12	1	24.60	0	0.00	23.80	1	61	1.63%
2022/05/10	1	25.00	0	0.00	25.30	1	60	1.66%
2022/05/09	1	27.00	1	27.00	26.20	0	58	0.00%
2022/04/27	0	0.00	6	28.41	28.25	-6	58	-10.26%
2022/04/11	2	31.05	0	0.00	31.15	2	61	3.25%
2022/04/08	1	31.00	0	0.00	30.90	1	61	1.61%
2022/04/06	0	32.25	0	0.00	31.60	0	63	0.00%
2022/03/30	0	0.00	2	32.40	32.60	-2	67	-2.96%
2022/03/29	5	32.50	0	0.00	32.45	5	71	6.97%
2022/03/25	10	31.90	0	0.00	31.85	10	72	13.76%
2022/03/18	0	32.05	0	0.00	31.65	0	89	0.00%
2022/03/09	2	31.43	0	0.00	31.80	2	155	1.29%
2022/03/08	1.1	30.70	0	0.00	30.60	1.1	153	0.72%
2022/03/07	2	32.95	1	32.85	32.90	1	150	0.67%
2022/03/01	0	0.00	2	36.45	36.50	-2	145	-1.38%
2022/02/25	0	0.00	3	36.45	36.45	-3	145	-2.07%
2022/02/24	2	36.70	0	0.00	36.60	2	145	1.37%
2022/02/21	1	37.80	1	37.75	37.95	0	151	0.00%
2022/02/16	0	0.00	1	38.05	37.90	-1	153	-0.65%
2022/02/14	1	37.70	0	0.00	38.00	1	155	0.64%
2022/01/25	1	38.25	1	37.30	37.30	0	188	0.00%
2022/01/21	0	0.00	1	38.65	38.45	-1	189	-0.53%
2022/01/19	0	0.00	3	39.03	39.30	-3	190	-1.57%
2022/01/17	0	0.00	2	39.35	39.35	-2	191	-1.04%
2022/01/07	1	39.15	0	0.00	39.15	1	189	0.53%
2022/01/06	4	39.94	0	0.00	40.10	4	188	2.12%
2022/01/05	1	40.20	0	0.00	40.15	1	189	0.53%
2021/12/28	1	41.15	0	0.00	41.05	1	190	0.53%
2021/12/27	1	41.05	1	41.15	41.10	0	191	0.00%
2021/12/24	17	41.36	0.3	41.15	41.35	16.7	192	8.68%
2021/12/23	2	41.65	2	41.25	41.65	0	190	0.00%
2021/12/20	1	39.80	0	0.00	39.85	1	193	0.52%
2021/12/16	1	41.00	0	0.00	40.80	1	190	0.53%
2021/12/15	2	41.18	1	40.65	40.65	1	188	0.53%
2021/12/14	4	41.24	2	40.80	41.20	2	184	1.08%
2021/12/13	6	43.43	23	43.42	42.80	-17	176	-9.62%
2021/12/10	4	39.60	22	39.87	40.80	-18	139	-12.93%
2021/12/09	22	40.79	12	40.57	40.95	10	126	7.90%
2021/12/06	0	0.00	3	38.25	37.90	-3	112	-2.66%
2021/12/02	0	0.00	2	37.85	38.15	-2	113	-1.76%
2021/11/30	0	0.00	1	38.00	37.90	-1	114	-0.87%
2021/11/29	1	37.40	0	0.00	37.80	1	115	0.87%
2021/11/25	0	0.00	1	39.15	39.00	-1	117	-0.85%
2021/11/24	5	39.00	0	0.00	39.00	5	119	4.19%
2021/11/22	0	0.00	1.1	39.98	40.10	-1.1	121	-0.86%
2021/11/19	1	40.00	0	0.00	39.80	1	123	0.81%
2021/11/15	1	39.00	4	39.00	38.80	-3	129	-2.32%
2021/11/11	0	0.00	1	39.10	39.10	-1	133	-0.75%
2021/11/10	2	39.33	1	39.15	39.15	1	136	0.73%
2021/11/09	3	39.65	20	39.35	39.35	-17	137	-12.33%
2021/11/08	6	41.09	0	0.00	41.00	6	131	4.56%
2021/11/05	0	0.00	4	42.60	41.60	-4	132	-3.02%
2021/11/04	6	41.67	8	41.58	42.00	-2	131	-1.52%
2021/11/03	1	38.80	2	39.00	39.20	-1	121	-0.82%
2021/10/27	9	39.10	0	0.00	39.10	9	149	6.00%
2021/10/26	10	38.60	0	0.00	38.60	10	161	6.18%
2021/10/22	0	0.00	1	38.10	38.10	-1	165	-0.60%
2021/10/20	0	0.00	1	38.20	38.30	-1	179	-0.56%
2021/10/15	0	0.00	23	37.43	37.50	-23	249	-9.22%
2021/10/12	0	0.00	1	40.15	38.80	-1	258	-0.39%
2021/10/04	2	37.85	5	37.12	37.05	-3	265	-1.13%
2021/10/01	7	38.23	0	0.00	38.00	7	267	2.61%
2021/09/30	10	39.49	4	39.34	39.20	6	280	2.14%
2021/09/29	4	39.00	1	38.50	38.85	3	281	1.06%
2021/09/28	2	39.90	2	39.80	39.85	0	283	0.00%
2021/09/27	4	38.70	6	39.25	39.25	-2	284	-0.70%
2021/09/24	1	37.85	0	0.00	37.80	1	282	0.35%
2021/09/22	4	36.99	3	36.90	36.90	1	284	0.35%
2021/09/17	2	37.30	2	37.40	37.40	0	286	0.00%
2021/09/16	4	37.58	4	37.30	37.30	0	287	0.00%
2021/09/15	3	38.17	6	37.98	37.85	-3	288	-1.04%
2021/09/14	2	38.48	3	38.38	38.65	-1	288	-0.35%
2021/09/13	1	38.65	0	0.00	38.55	1	289	0.35%
2021/09/10	2	38.88	0	0.00	38.85	2	291	0.69%
2021/09/09	0	0.00	2	39.20	39.40	-2	292	-0.68%
2021/09/08	35	38.37	8	38.19	38.05	27	291	9.25%
2021/09/06	11	38.92	6	38.75	38.70	5	292	1.71%
2021/08/31	2	39.05	2	39.20	39.20	0	292	0.00%
2021/08/30	20	40.35	1	40.50	40.50	19	294	6.46%
2021/08/26	1	40.50	0	0.00	40.00	1	293	0.34%
2021/08/25	2	40.88	0	0.00	40.55	2	294	0.68%
2021/08/24	0	0.00	5	40.58	40.90	-5	296	-1.69%
2021/08/23	6	39.19	1	39.55	39.55	5	289	1.73%
2021/08/19	4	38.45	6	38.02	37.70	-2	289	-0.69%
2021/08/18	4	38.34	1	37.05	38.80	3	291	1.03%
2021/08/17	0	0.00	2	38.65	37.70	-2	291	-0.69%
2021/08/16	5	38.80	2	37.90	37.65	3	290	1.03%
2021/08/13	1	39.30	2	39.73	39.55	-1	288	-0.35%
2021/08/12	2	39.70	1	39.60	39.60	1	288	0.35%
2021/08/11	4	39.98	4	39.60	39.60	0	295	0.00%
2021/08/10	22	40.35	2	40.33	40.15	20	301	6.63%
2021/08/09	3	40.88	8	40.77	40.55	-5	310	-1.61%
2021/08/06	2	42.80	2	42.60	42.60	0	309	0.00%
2021/08/05	2	43.30	0	0.00	43.10	2	318	0.63%
2021/08/04	3	43.40	1	43.45	43.45	2	332	0.60%
2021/08/03	5	43.71	3	43.90	43.70	2	341	0.59%
2021/08/02	9	44.54	15	44.09	44.15	-6	342	-1.75%
2021/07/30	17	43.40	3	43.65	43.10	14	328	4.26%
2021/07/28	4	41.11	6	41.03	41.25	-2	326	-0.61%
2021/07/26	2	43.00	4	43.76	43.00	-2	341	-0.59%
2021/07/23	61.1	45.82	62	45.37	44.75	-0.9	338	-0.28%
2021/07/22	21	42.42	8	43.89	44.30	13	297	4.36%
2021/07/21	4	41.20	1	40.45	40.45	3	290	1.03%
2021/07/20	8	41.27	7	41.26	41.40	1	334	0.30%
2021/07/19	7	41.72	2	41.98	42.35	5	344	1.45%
2021/07/16	2	40.70	0	0.00	40.70	2	352	0.57%
2021/07/15	1	40.50	1	40.50	40.75	0	361	0.00%
2021/07/14	1	40.20	0	0.00	40.40	1	363	0.28%
2021/07/13	0	0.00	3.2	41.20	40.30	-3.2	369	-0.87%
2021/07/12	4	40.78	3	40.85	40.65	1	380	0.26%
2021/07/09	2	41.13	1	42.00	41.25	1	384	0.26%
2021/07/08	1	42.20	2	42.35	42.10	-1	395	-0.25%
2021/07/07	9	42.56	0	0.00	42.00	9	408	2.20%
2021/07/06	0	0.00	4	41.60	40.80	-4	409	-0.98%
2021/07/05	4	40.75	2	40.80	41.30	2	438	0.46%
2021/07/02	3	39.85	0	0.00	40.40	3	450	0.67%
2021/06/29	0	0.00	1	40.80	40.80	-1	487	-0.21%
2021/06/28	1	40.50	0	0.00	40.30	1	519	0.19%
2021/06/25	2	40.60	0	0.00	40.70	2	529	0.38%
2021/06/24	0	0.00	10	40.21	40.30	-10	543	-1.84%
2021/06/22	1	40.25	2	40.10	40.05	-1	571	-0.18%
2021/06/21	2	40.53	2	40.25	40.25	0	593	0.00%
2021/06/18	1	40.45	1	40.70	40.55	0	603	0.00%
2021/06/16	4	40.60	1	40.60	40.50	3	638	0.47%
2021/06/11	5	40.50	2	40.53	40.65	3	695	0.43%
2021/06/10	1	40.00	1	40.70	40.65	0	752	0.00%
2021/06/09	2	40.53	3	40.20	40.20	-1	781	-0.13%
2021/06/08	2	41.43	2	41.10	41.10	0	790	0.00%
2021/06/07	4	41.84	0	0.00	41.20	4	798	0.50%
2021/06/03	2	43.68	0	0.00	43.55	2	856	0.23%
2021/06/02	0	0.00	1	43.55	43.20	-1	930	-0.11%
2021/06/01	3	44.10	6	43.85	44.20	-3	1,101	-0.27%
2021/05/31	2	41.75	0	0.00	42.15	2	1,174	0.17%
2021/05/26	2	41.08	2	41.50	41.40	0	1,351	0.00%
2021/05/25	2	41.70	2	41.80	41.85	0	1,353	0.00%
2021/05/24	0	0.00	5	40.88	41.70	-5	1,359	-0.37%
2021/05/21	2	41.58	3	41.00	40.95	-1	1,365	-0.07%
2021/05/20	6	41.10	4	41.05	40.85	2	1,378	0.15%
2021/05/19	3	42.07	3	41.43	42.00	0	1,390	0.00%
2021/05/18	2	39.50	1	38.90	40.15	1	1,392	0.07%
2021/05/17	1	37.35	1	36.30	36.50	0	1,395	0.00%
2021/05/14	1	40.40	5	40.60	40.30	-4	1,390	-0.29%
2021/05/13	6	38.12	19	38.56	39.75	-13	1,390	-0.94%
2021/05/12	11	39.77	13	39.03	38.75	-2	1,385	-0.14%
2021/05/11	8	45.59	4	43.99	43.05	4	1,376	0.29%
2021/05/10	3	48.33	3	47.87	47.65	0	1,380	0.00%
2021/05/07	4	48.69	15	48.75	49.35	-11	1,385	-0.79%
2021/05/06	15	48.40	17	47.79	47.80	-2	1,398	-0.14%
2021/05/05	1	49.65	0	0.00	47.70	1	1,408	0.07%
2021/05/04	16	49.22	10	49.18	48.15	6	1,465	0.41%
2021/05/03	10	51.48	1	50.70	50.70	9	1,492	0.60%
2021/04/29	15	53.03	11	52.25	52.10	4	1,495	0.27%
2021/04/28	8	53.96	14	53.65	53.50	-6	1,520	-0.39%
2021/04/27	9	54.41	11.2	54.33	54.30	-2.2	1,548	-0.14%
2021/04/26	10.2	55.03	10.3	55.05	55.10	-0.1	1,602	0.00%
2021/04/23	9	52.23	6	53.10	52.80	3	1,579	0.19%
2021/04/22	16	52.31	3	51.87	51.60	13	1,588	0.82%
2021/04/21	6.3	52.10	2	51.90	51.70	4.3	1,603	0.27%
2021/04/20	1	53.30	2	53.10	52.90	-1	1,649	-0.06%
2021/04/19	2	53.25	7	53.50	53.30	-5	1,667	-0.30%
2021/04/16	2	52.70	2	53.40	53.00	0	1,702	0.00%
2021/04/15	3	51.67	1	52.10	52.10	2	1,693	0.12%
2021/04/14	8	51.68	5	51.74	51.50	3	1,692	0.18%
2021/04/13	7	53.04	7	52.96	52.10	0	1,692	0.00%
2021/04/12	1	53.40	4	53.70	53.40	-3	1,687	-0.18%
2021/04/09	22	55.13	15	55.15	54.50	7	1,681	0.42%
2021/04/08	61	57.41	2	57.70	57.20	59	1,658	3.56%
2021/04/07	11	57.32	2	57.00	57.30	9	1,648	0.55%
2021/04/06	4	56.83	4	56.55	56.70	0	1,642	0.00%
2021/04/01	71	57.19	0	0.00	57.10	71	1,639	4.33%
2021/03/31	20	58.11	37	58.05	58.30	-17	1,624	-1.05%
2021/03/30	12	55.96	2	55.95	55.90	10	1,599	0.63%
2021/03/29	31	56.23	6	56.67	56.10	25	1,598	1.56%
2021/03/26	7	56.51	8	56.69	56.60	-1	1,683	-0.06%
2021/03/25	5	56.24	5	57.46	55.60	0	1,679	0.00%
2021/03/24	9	56.98	10	56.26	57.10	-1	1,672	-0.06%
2021/03/23	3	55.03	3	55.57	55.20	0	1,652	0.00%
2021/03/22	12	55.35	4	55.93	55.00	8	1,649	0.48%
2021/03/19	13	57.35	9	57.67	57.00	4	1,642	0.24%
2021/03/18	22	57.90	16.1	58.44	58.10	5.9	1,644	0.36%
2021/03/17	7	56.51	27.1	56.56	57.20	-20.1	1,628	-1.23%
2021/03/16	33	57.55	84	57.51	56.30	-51	1,633	-3.12%
2021/03/15	2	53.85	27	54.66	55.80	-25	1,616	-1.55%
2021/03/12	36	53.43	0	0.00	52.50	36	1,619	2.22%
2021/03/11	11	52.38	1	52.30	52.70	10	1,784	0.56%
2021/03/10	16	52.73	21	52.80	52.20	-5	1,853	-0.27%
2021/03/09	26.1	51.91	11	52.55	52.00	15.1	1,845	0.82%
2021/03/08	63.1	56.86	104	56.74	54.30	-40.9	1,809	-2.26%	大賣/
2021/03/05	137	59.98	99	60.41	59.40	38	1,741	2.18%	大買/
2021/03/04	84	57.49	56	56.92	57.20	28	1,574	1.78%
2021/03/03	19	55.59	8	55.59	54.50	11	1,504	0.73%
2021/03/02	76	56.49	85	56.55	55.80	-9	1,455	-0.62%
2021/02/26	1	51.70	2	52.30	51.90	-1	1,361	-0.07%
2021/02/25	2	51.80	1	51.80	51.90	1	1,364	0.07%
2021/02/24	3	52.57	2	51.85	51.60	1	1,371	0.07%
2021/02/23	3	52.57	6	52.23	52.50	-3	1,383	-0.22%
2021/02/22	10	52.53	10	53.16	53.30	0	1,392	0.00%
2021/02/19	10	50.95	10	51.50	52.50	0	1,395	0.00%
2021/02/18	2	50.35	4	50.55	50.90	-2	1,415	-0.14%
2021/02/17	5	50.30	1	50.30	50.50	4	1,423	0.28%
2021/02/05	2	50.40	3	50.20	50.10	-1	1,431	-0.07%
2021/02/04	4	51.03	24	50.79	50.90	-20	1,471	-1.36%
2021/02/03	24	51.46	5	51.60	50.90	19	1,545	1.23%
2021/02/02	2	50.85	1	51.50	51.40	1	1,590	0.06%
2021/02/01	17	50.23	8	50.38	50.20	9	1,619	0.56%
2021/01/29	1	51.10	8	51.88	51.10	-7	1,620	-0.43%
2021/01/28	10	53.48	9	54.31	53.20	1	1,630	0.06%
2021/01/27	14	55.44	7	55.50	55.10	7	1,631	0.43%
2021/01/26	43	57.24	29	56.00	55.00	14	1,635	0.86%
2021/01/25	11	56.03	9	56.14	56.30	2	1,596	0.13%
2021/01/22	3	53.00	7	53.87	53.00	-4	1,592	-0.25%
2021/01/21	14	55.34	11	54.76	53.80	3	1,650	0.18%
2021/01/20	15	54.87	24	55.09	55.40	-9	1,644	-0.55%
2021/01/19	30	55.52	34	55.51	55.00	-4	1,632	-0.24%
2021/01/18	14	52.56	18	53.61	53.70	-4	1,589	-0.25%
2021/01/15	6	52.32	4	52.75	52.10	2	1,598	0.13%
2021/01/14	16	54.16	15	54.48	54.60	1	1,613	0.06%
2021/01/13	22	53.99	23	54.94	55.00	-1	1,616	-0.06%
2021/01/12	10	52.04	9	51.66	51.60	1	1,613	0.06%
2021/01/11	28	52.55	27	52.59	52.80	1	1,682	0.06%
2021/01/08	8	49.83	2	49.70	49.90	6	1,802	0.33%
2021/01/07	9	49.87	3	49.72	49.65	6	2,078	0.29%
2021/01/06	7	50.51	5	50.10	50.00	2	2,241	0.09%
2021/01/05	8	51.51	2	51.70	51.50	6	2,246	0.27%
2021/01/04	15	51.13	8	51.01	51.00	7	2,251	0.31%
2020/12/31	8	50.35	3	50.37	50.20	5	2,290	0.22%
2020/12/30	4	50.00	5	49.96	50.00	-1	2,309	-0.04%
2020/12/29	6	50.38	7	50.17	50.10	-1	2,352	-0.04%
2020/12/28	5	50.96	2	50.60	50.60	3	2,397	0.13%
2020/12/25	6	51.33	14	51.03	51.10	-8	2,415	-0.33%
2020/12/24	6	51.15	8	51.23	51.40	-2	2,436	-0.08%
2020/12/23	3	50.90	1	50.70	50.80	2	2,475	0.08%
2020/12/22	23	52.35	25	51.70	49.60	-2	2,526	-0.08%
2020/12/21	7	49.47	2	49.43	49.80	5	2,483	0.20%
2020/12/18	10	50.53	8	50.31	50.00	2	2,540	0.08%
2020/12/17	5	50.94	7	50.71	50.60	-2	2,620	-0.08%
2020/12/16	21	50.89	13	51.15	51.40	8	2,695	0.30%
2020/12/15	8	51.65	4	50.40	50.40	4	2,866	0.14%
2020/12/14	13	51.93	10	52.13	51.90	3	2,894	0.10%
2020/12/11	5	51.94	12	51.13	50.50	-7	2,963	-0.24%
2020/12/10	20	53.08	18	53.25	52.60	2	3,118	0.06%
2020/12/09	28	52.98	27	53.19	53.10	1	3,185	0.03%
2020/12/08	10	55.05	3	55.07	55.20	7	3,243	0.22%
2020/12/07	97	56.83	125	57.18	56.10	-28	3,311	-0.85%	大賣/
2020/12/04	37	52.49	34	52.57	53.10	3	3,255	0.09%
2020/12/03	10	48.74	5	48.30	48.30	5	3,334	0.15%
2020/12/02	14	49.09	3	49.15	48.90	11	3,430	0.32%
2020/12/01	7	49.36	5	49.37	49.10	2	3,486	0.06%
2020/11/30	8	50.01	19	49.89	49.70	-11	3,551	-0.31%
2020/11/27	3	50.03	2	50.00	49.90	1	3,610	0.03%
2020/11/26	4	49.78	6	49.55	50.10	-2	3,662	-0.05%
2020/11/25	11	49.46	13	49.13	48.75	-2	3,715	-0.05%
2020/11/24	7	50.46	10	49.97	49.75	-3	3,766	-0.08%
2020/11/23	7	50.57	17	50.48	50.50	-10	3,816	-0.26%
2020/11/20	12	50.93	8	50.49	50.50	4	3,872	0.10%
2020/11/19	5	52.02	17	51.95	52.00	-12	3,915	-0.31%
2020/11/18	9	51.92	5	51.62	51.40	4	3,986	0.10%
2020/11/17	34	51.18	17	51.39	51.10	17	4,262	0.40%
2020/11/16	9	51.03	14	50.06	49.95	-5	4,544	-0.11%
2020/11/13	8	50.29	28	50.34	50.90	-20	4,614	-0.43%
2020/11/12	36	50.05	35	50.03	49.80	1	4,652	0.02%
2020/11/11	27	50.87	45	50.98	49.60	-18	4,687	-0.38%
2020/11/10	30	56.58	18	57.42	55.10	12	4,674	0.26%
2020/11/09	16	59.53	17	59.97	60.30	-1	4,681	-0.02%
2020/11/06	6	57.85	15	57.54	57.50	-9	4,677	-0.19%
2020/11/05	11	57.68	6	57.07	57.10	5	4,692	0.11%
2020/11/04	9	57.34	15	57.75	57.10	-6	4,722	-0.13%
2020/11/03	10	57.99	4	58.53	57.70	6	4,749	0.13%
2020/11/02	10	56.55	19	56.62	57.10	-9	4,755	-0.19%
2020/10/30	19	59.24	20	59.03	57.10	-1	4,737	-0.02%
2020/10/29	29	58.06	44	58.38	59.90	-15	4,731	-0.32%
2020/10/28	16	63.51	8	63.11	62.30	8	4,667	0.17%
2020/10/27	10	66.43	12	65.79	65.10	-2	4,649	-0.04%
2020/10/26	11	66.07	14	65.59	65.20	-3	4,651	-0.06%
2020/10/23	15	67.83	11	67.60	67.00	4	4,641	0.09%
2020/10/22	15	67.27	27	66.17	68.00	-12	4,614	-0.26%
2020/10/21	38	67.42	25	67.05	66.60	13	4,581	0.28%
2020/10/20	35	68.17	37	67.66	67.80	-2	4,556	-0.04%
2020/10/19	43	65.67	25	66.24	67.20	18	4,520	0.40%
2020/10/16	122	71.37	107	71.79	68.00	15	4,442	0.34%	大買/大賣/
2020/10/15	206	71.47	163	72.14	71.70	43	4,293	1.00%	大買/大賣/
2020/10/14	100	64.98	96	65.39	67.60	4	4,040	0.10%
2020/10/13	9	62.29	10	61.88	61.50	-1	3,876	-0.03%
2020/10/12	22	61.67	15	61.82	61.70	7	3,861	0.18%
2020/10/08	24	62.72	27	62.74	62.00	-3	3,850	-0.08%
2020/10/07	5	61.48	16	61.66	61.80	-11	3,810	-0.29%
2020/10/06	66	61.56	67	62.03	61.20	-1	3,825	-0.03%
2020/10/05	28	61.38	53	61.51	60.40	-25	3,799	-0.66%
2020/09/30	27	59.47	24	59.88	60.20	3	3,749	0.08%
2020/09/29	12	59.90	17	59.46	59.20	-5	3,727	-0.13%
2020/09/28	33	61.22	41	61.69	61.40	-8	3,700	-0.22%
2020/09/25	31	60.87	53	60.62	58.10	-22	3,662	-0.60%
2020/09/24	18	64.06	22	62.88	62.50	-4	3,605	-0.11%
2020/09/23	35	68.04	97	68.95	66.60	-62	3,549	-1.75%
2020/09/22	52	67.44	53	67.43	66.90	-1	3,484	-0.03%
2020/09/21	54	72.21	32	71.29	70.40	22	3,394	0.65%
2020/09/18	92	72.13	113	71.87	72.10	-21	3,315	-0.63%	大賣/
2020/09/17	12	68.15	9	68.07	67.30	3	3,135	0.10%
2020/09/16	25	68.55	31	69.09	67.70	-6	3,095	-0.19%
2020/09/15	205	68.45	154	68.22	68.70	51	3,008	1.70%	大買/大賣/
2020/09/14	60	62.04	47	63.39	66.00	13	2,834	0.46%
2020/09/11	49	61.17	64	61.02	60.00	-15	2,741	-0.55%
2020/09/10	31	63.79	36	62.07	60.90	-5	2,642	-0.19%
2020/09/09	35	65.01	73	64.43	66.00	-38	2,542	-1.49%
2020/09/08	65	70.33	107	69.48	66.90	-42	2,423	-1.73%	大賣/
2020/09/07	49	76.84	58	76.64	73.80	-9	2,266	-0.40%
2020/09/04	10	78.28	8	80.55	82.00	2	2,160	0.09%
2020/09/03	45	82.22	8	78.08	78.30	37	2,099	1.76%
2020/09/02	8	77.29	14	78.56	80.10	-6	2,027	-0.30%
2020/09/01	16	75.43	10	74.96	74.00	6	1,966	0.31%
2020/08/31	22	74.78	6	74.83	75.00	16	1,911	0.84%
2020/08/28	16	69.67	13	69.80	70.90	3	1,846	0.16%
2020/08/27	6	66.30	17	66.21	64.50	-11	1,780	-0.62%
2020/08/26	30	61.80	28	62.09	64.00	2	1,718	0.12%
2020/08/25	19	62.17	11	61.00	60.20	8	1,651	0.48%
2020/08/24	18	57.61	13	57.64	61.50	5	1,587	0.32%
2020/08/21	187	57.65	167	58.17	58.50	20	1,499	1.33%	大買/大賣/
2020/08/20	226	53.72	103.2	55.04	55.20	122.8	1,205	10.19%	大買/大賣/鉅額交易
2020/08/19	70	52.30	15	53.07	53.50	55	890	6.18%
2020/08/18	0	0.00	4	48.70	48.70	-4	803	-0.50%
2020/08/17	32	42.57	35	43.79	44.30	-3	745	-0.41%
2020/08/14	25	40.78	40.1	40.58	40.30	-15.1	663	-2.28%
2020/08/13	31	38.14	50	38.81	39.25	-19	596	-3.19%
2020/08/12	10	34.73	18	35.62	35.70	-8	538	-1.49%
2020/08/11	21	36.54	17	36.65	35.00	4	507	0.79%
2020/08/10	6	35.92	4	36.16	38.20	2	479	0.42%
2020/08/07	36	32.79	13	33.58	34.85	23	430	5.34%
2020/08/06	13	31.81	31	31.94	31.80	-18	385	-4.67%
2020/08/05	7	30.95	0	0.00	31.10	7	363	1.93%
2020/08/03	0	0.00	1	31.10	30.90	-1	330	-0.30%
2020/07/31	1	31.20	1	30.50	31.10	0	328	0.00%
2020/07/30	9	30.27	9	30.42	31.20	0	325	0.00%
2020/07/29	7	28.51	6	28.90	29.10	1	307	0.33%
2020/07/28	4	27.98	0	0.00	27.85	4	296	1.35%
2020/07/27	3	28.18	0	0.00	27.90	3	295	1.01%
2020/07/24	3	28.78	0	0.00	28.40	3	294	1.02%
2020/07/23	14	28.99	21	28.48	29.10	-7	290	-2.41%
2020/07/22	1	28.95	3	28.13	28.95	-2	297	-0.67%
2020/07/21	4	26.20	14	26.50	26.65	-10	283	-3.53%
2020/07/20	1	26.30	0	0.00	26.30	1	271	0.37%
2020/07/16	10	24.80	0	0.00	24.80	10	243	4.11%
2020/07/15	2	25.30	0	0.00	24.85	2	242	0.82%
2020/07/14	7	26.05	0	0.00	25.55	7	246	2.83%
2020/07/13	22	27.34	0	0.00	26.70	22	266	8.24%
2020/07/10	2	25.30	5	25.27	24.90	-3	228	-1.32%
2020/07/07	0	0.00	4	23.35	23.30	-4	207	-1.92%
2020/07/06	6	23.98	2	23.93	23.90	4	207	1.93%
2020/06/24	0	0.00	1	22.60	22.45	-1	205	-0.49%
2020/06/19	0	0.00	3	22.60	22.70	-3	218	-1.37%
2020/06/12	0	0.00	2	21.20	21.70	-2	229	-0.87%
2020/06/10	1	22.50	0	0.00	22.60	1	231	0.43%
2020/06/08	0	0.00	1	23.00	23.00	-1	236	-0.42%
2020/06/05	1	22.90	0	0.00	22.90	1	231	0.43%
2020/06/03	0	0.00	1	21.65	21.75	-1	230	-0.43%
2020/06/02	0	0.00	1	21.40	21.55	-1	231	-0.43%
2020/05/27	1	21.30	0	0.00	21.30	1	231	0.43%
2020/05/25	1	21.00	0	0.00	21.30	1	231	0.43%
2020/05/15	1	21.10	3	21.50	21.25	-2	239	-0.84%
2020/05/14	1	22.25	0	0.00	22.05	1	236	0.42%
2020/05/12	1	23.35	0	0.00	23.20	1	233	0.43%
2020/05/11	4	23.06	0	0.00	23.20	4	232	1.72%
2020/05/07	1	23.00	0	0.00	23.00	1	228	0.44%
2020/05/06	1	23.75	1	23.80	23.75	0	225	0.00%
2020/05/04	0	0.00	6	21.70	22.55	-6	213	-2.81%
2020/04/30	1	22.25	3	22.50	22.20	-2	210	-0.95%
2020/04/29	1	22.00	0	0.00	22.00	1	208	0.48%
2020/04/27	0	0.00	1	21.70	21.70	-1	210	-0.48%
2020/04/21	2	20.50	6	20.53	20.20	-4	189	-2.11%
2020/04/20	5	21.61	4	21.58	21.45	1	187	0.53%
2020/04/17	9	22.08	0	0.00	21.65	9	187	4.80%
2020/04/16	2	22.00	1	22.00	21.70	1	176	0.57%
2020/04/15	1	20.00	0	0.00	20.00	1	148	0.67%
2020/04/13	1	19.60	1	19.90	19.55	0	146	0.00%
2020/04/07	1	19.00	0	0.00	19.20	1	135	0.74%
2020/03/26	0	0.00	0.2	18.80	18.60	-0.2	125	-0.17%
2020/03/20	0.3	15.15	0	0.00	15.05	0.3	114	0.26%
2020/03/13	1	19.60	0	0.00	20.00	1	105	0.95%
2020/03/03	1	24.00	0	0.00	23.85	1	106	0.94%
2020/02/18	0	0.00	1	26.00	25.65	-1	148	-0.67%
2020/02/10	0	0.00	1	24.85	24.70	-1	147	-0.68%
2020/02/06	1	25.70	0	0.00	25.95	1	149	0.67%
2020/02/04	1	25.50	0	0.00	25.50	1	151	0.66%
2020/02/03	1	24.55	0	0.00	24.95	1	152	0.66%
2020/01/30	2	25.95	0	0.00	26.20	2	186	1.07%
2020/01/17	1	28.85	0	0.00	28.40	1	181	0.55%
2020/01/15	1	28.90	0	0.00	28.85	1	179	0.56%
2019/12/16	0	0.00	1	32.25	32.20	-1	169	-0.59%
2019/12/02	0	0.00	0.3	33.45	33.60	-0.3	164	-0.18%
2019/11/25	0	0.00	6.4	32.21	32.95	-6.4	142	-4.48%
2019/11/22	12	32.10	6	31.95	32.10	6	129	4.62%
2019/11/18	15	30.50	16	30.76	31.40	-1	122	-0.82%
2019/11/07	0	0.00	2	29.00	29.15	-2	111	-1.80%
2019/11/06	0	0.00	1	29.50	29.20	-1	111	-0.90%
2019/10/31	0	0.00	3	29.20	29.35	-3	111	-2.68%
2019/10/30	3	29.75	2	29.70	29.35	1	109	0.91%
2019/10/29	9	29.89	6	30.63	30.70	3	99	3.03%
2019/10/28	1	27.95	3	28.10	27.95	-2	70	-2.86%
2019/10/23	1	28.10	0	0.00	28.20	1	71	1.40%
2019/10/16	0.2	27.55	0	0.00	28.00	0.2	73	0.27%
2019/09/24	0.3	29.55	0	0.00	29.55	0.3	83	0.30%
2019/09/23	0	0.00	1	29.90	29.60	-1	83	-1.20%
2019/09/18	0	0.00	1	29.05	29.00	-1	83	-1.19%
2019/09/17	1	29.10	0.3	29.30	29.25	0.7	83	0.86%
2019/09/12	0.3	29.10	0.4	29.10	29.25	-0.1	84	-0.12%
2019/09/11	2	29.30	2	29.40	29.40	0	84	0.00%
2019/09/10	0	0.00	3	29.30	29.45	-3	84	-3.55%
2019/09/06	1	29.95	1.1	30.01	30.20	-0.1	83	-0.13%
2019/09/05	0	0.00	1	30.75	30.30	-1	82	-1.21%
2019/09/03	1	30.80	0	0.00	30.90	1	82	1.21%
2019/09/02	1	30.60	0	0.00	31.30	1	81	1.23%
2019/08/30	0.3	30.90	1	31.10	31.15	-0.7	80	-0.92%
2019/08/28	1.4	29.70	0	0.00	29.90	1.4	77	1.83%
2019/08/27	0.1	29.95	0	0.00	30.15	0.1	77	0.09%
2019/08/26	0	0.00	1	30.90	30.55	-1	76	-1.30%
2019/08/21	2	29.53	0	0.00	30.80	2	75	2.65%
2019/08/15	1	27.50	0	0.00	27.90	1	73	1.36%
2019/08/12	0.1	28.20	0	0.00	28.25	0.1	78	0.11%
2019/08/08	1	28.85	0	0.00	28.10	1	79	1.26%
2019/08/01	0	0.00	0.3	31.65	31.90	-0.3	93	-0.32%
2019/07/31	0.3	31.40	3	31.93	31.65	-2.7	94	-2.85%
2019/07/30	0	0.00	0.6	31.45	31.70	-0.6	97	-0.63%
2019/07/29	1.2	32.95	3	33.02	32.90	-1.8	98	-1.84%
2019/07/19	1	32.80	1	32.80	32.90	0	109	0.00%
2019/07/15	1	33.05	0	0.00	33.15	1	115	0.86%
2019/07/12	0	0.00	2	33.28	33.10	-2	120	-1.66%
2019/07/10	0	33.20	0	33.20	33.20	0	122	-0.01%
2019/07/09	1	33.90	0	33.35	33.35	1	124	0.79%
2019/07/08	0.8	34.85	0	0.00	35.10	0.8	124	0.62%
2019/07/04	0	0.00	0.3	34.60	34.60	-0.3	132	-0.21%
2019/07/03	0.3	34.95	3	35.22	35.20	-2.7	132	-2.03%
2019/07/02	0.9	34.65	0	0.00	34.90	0.9	133	0.71%
2019/07/01	0.4	34.45	1	33.85	34.70	-0.6	134	-0.45%
2019/06/28	0.4	33.40	2	33.85	33.65	-1.6	135	-1.19%
2019/06/27	1	33.30	0	0.00	33.55	1	140	0.69%
2019/06/25	0	0.00	1.1	33.43	33.20	-1.1	145	-0.75%
2019/06/24	0.4	33.00	0	0.00	33.25	0.4	149	0.23%
2019/06/21	0.5	33.15	0	0.00	33.40	0.5	155	0.35%
2019/06/17	0.2	33.00	0	0.00	33.25	0.2	223	0.09%
2019/06/14	0	0.00	0.5	33.30	33.20	-0.5	239	-0.22%
2019/06/12	0	0.00	0.1	33.40	33.40	-0.1	361	-0.03%
2019/06/11	2.6	33.44	1	33.20	33.50	1.6	368	0.44%
2019/06/10	0	32.90	0	0.00	33.15	0	368	0.00%
2019/06/03	0	0.00	0.1	34.00	33.20	-0.1	383	-0.02%
2019/05/31	0.1	32.90	0	0.00	33.20	0.1	385	0.02%
2019/05/27	1	31.30	0	0.00	31.75	1	394	0.25%
2019/05/24	1	31.35	0	0.00	31.15	1	398	0.25%
2019/05/23	1	31.85	5	31.86	31.70	-4	407	-0.98%
2019/05/15	2	33.03	0	0.00	33.35	2	434	0.46%
2019/05/14	1	31.65	0	0.00	32.50	1	448	0.22%
2019/05/13	0	0.00	2	34.05	33.05	-2	467	-0.43%
2019/05/10	0	0.00	1	35.50	35.00	-1	467	-0.21%
2019/05/09	3	35.55	0	0.00	35.35	3	466	0.64%
2019/04/30	2	37.13	1	37.25	37.25	1	477	0.21%
2019/04/26	0	0.00	0.4	39.40	39.25	-0.4	498	-0.08%
2019/04/25	0	0.00	0	40.00	40.00	0	510	0.00%
2019/04/24	1	40.10	0	0.00	40.10	1	532	0.19%
2019/04/19	0	0.00	1	40.70	40.70	-1	634	-0.16%
2019/04/18	0.5	40.70	0	0.00	40.70	0.5	660	0.07%
2019/04/17	1	41.65	0	0.00	41.80	1	662	0.15%
2019/04/15	0	0.00	1	42.00	41.60	-1	661	-0.15%
2019/04/12	1.4	41.57	0	0.00	41.60	1.4	659	0.22%
2019/04/11	0.5	41.45	0	0.00	41.55	0.5	658	0.08%
2019/04/10	2	42.90	4	42.41	42.10	-2	655	-0.31%
2019/04/09	2	41.35	0	0.00	41.30	2	651	0.31%
2019/04/08	0	0.00	3	41.90	41.85	-3	652	-0.46%
2019/04/01	5	41.90	6	41.80	41.45	-1	650	-0.15%
2019/03/29	3	40.55	0	0.00	40.40	3	644	0.47%
2019/03/25	2	39.50	38	40.33	39.50	-36	630	-5.71%
2019/03/22	44	41.58	4	41.56	41.60	40	618	6.47%
2019/03/21	6	45.02	5	45.08	44.50	1	584	0.17%
2019/03/20	4	45.64	6	45.73	45.50	-2	574	-0.35%
2019/03/19	11	46.84	17	46.62	46.50	-6	561	-1.07%
2019/03/18	7	46.56	7	45.73	47.50	0	544	0.00%
2019/03/15	13	46.20	13	47.33	45.15	0	508	0.00%
2019/03/14	20	43.36	23	44.10	44.10	-3	424	-0.71%
2019/03/13	3	42.70	0	0.00	42.75	3	418	0.72%
2019/03/12	2	43.80	2	42.85	42.90	0	420	0.00%
2019/03/11	2	43.30	0	0.00	43.00	2	416	0.48%
2019/03/07	0	0.00	3	42.50	42.15	-3	413	-0.73%
2019/03/06	1	42.40	0	0.00	42.40	1	413	0.24%
2019/02/26	1	42.80	0	0.00	42.75	1	417	0.24%
2019/02/25	1	43.10	0	0.00	43.10	1	419	0.24%
2019/02/22	5	44.10	5.1	43.96	43.80	-0.1	417	-0.02%
2019/02/20	2	42.95	0.4	42.60	42.40	1.6	410	0.39%
2019/02/19	1	42.90	1	42.50	43.30	0	411	0.00%
2019/02/18	1	43.80	4	42.98	42.05	-3	411	-0.73%
2019/02/15	5	45.55	3	43.85	43.60	2	411	0.49%
2019/02/13	1	44.00	0	0.00	44.20	1	396	0.25%
2019/02/12	2	44.30	1	44.00	43.95	1	384	0.26%
2019/01/30	4	41.75	0	0.00	41.80	4	363	1.10%
2019/01/29	0	0.00	3	41.90	41.75	-3	363	-0.83%
2019/01/28	0	0.00	1	42.70	42.15	-1	360	-0.28%
2019/01/25	0	0.00	4	43.45	43.00	-4	355	-1.12%
2019/01/24	7	43.62	0	0.00	43.70	7	351	1.99%
2019/01/23	0	0.00	1	42.10	42.60	-1	343	-0.29%
2019/01/22	0.1	42.40	0	0.00	42.70	0.1	342	0.03%
2019/01/18	4	43.98	24	43.94	43.70	-20	336	-5.95%
2019/01/17	27	42.94	5	43.01	42.95	22	317	6.92%
2019/01/16	11	44.46	29	44.04	44.10	-18	303	-5.93%
2019/01/15	45	46.59	41.1	47.03	46.15	3.9	280	1.39%
2019/01/14	1	42.30	9.1	43.84	45.00	-8.1	221	-3.66%
2019/01/11	3	41.85	1	41.20	41.30	2	195	1.03%
2019/01/10	5	41.42	2.1	40.93	41.20	2.9	173	1.66%
2019/01/07	3	35.02	0	0.00	34.65	3	138	2.16%
2019/01/04	1	35.10	0	0.00	35.10	1	140	0.71%
2018/12/27	5	35.01	2	35.25	34.70	3	149	2.00%
2018/12/26	1	34.55	0	0.00	34.40	1	148	0.67%
2018/12/25	2	33.33	0	0.00	33.80	2	146	1.37%
2018/12/24	3	34.03	0	0.00	34.00	3	146	2.05%
2018/12/14	0	0.00	1	33.20	33.20	-1	141	-0.71%
2018/12/07	0	0.00	1	33.70	33.90	-1	139	-0.72%
2018/12/05	0	0.00	1	35.55	35.35	-1	139	-0.72%
2018/11/28	1	34.00	0	0.00	34.10	1	144	0.69%
2018/11/27	2	35.20	0	0.00	34.10	2	141	1.41%
2018/11/22	2	35.15	0	0.00	35.80	2	131	1.52%
2018/11/14	0	0.00	1	30.90	31.00	-1	116	-0.86%
2018/11/09	4	29.50	7	29.29	29.80	-3	115	-2.59%
2018/11/08	0	0.00	3	28.13	28.70	-3	117	-2.56%
2018/11/06	0	0.00	1	27.15	27.50	-1	144	-0.69%
2018/11/02	0	0.00	1	25.00	25.60	-1	212	-0.47%
2018/10/31	2	23.83	0	0.00	23.80	2	224	0.89%
2018/10/29	0	0.00	8	23.05	22.80	-8	225	-3.55%
2018/10/26	4	23.76	1	23.45	23.50	3	225	1.33%
2018/10/18	1	26.70	0	0.00	26.05	1	233	0.43%
2018/10/12	1	25.80	0	0.00	26.50	1	232	0.43%
2018/10/11	0	0.00	1	26.90	26.85	-1	232	-0.43%
2018/10/08	0	0.00	9	29.55	29.35	-9	237	-3.80%
2018/10/03	0	0.00	1	33.20	33.65	-1	235	-0.42%
2018/09/26	0	0.00	2	32.43	32.20	-2	247	-0.81%
2018/09/25	1	32.50	0	0.00	32.65	1	248	0.40%
2018/09/17	1	32.75	0	0.00	33.05	1	263	0.38%
2018/09/10	2	32.50	0	0.00	31.90	2	266	0.75%
2018/09/07	2	35.33	12	34.44	34.20	-10	263	-3.79%
2018/09/05	3	37.40	0	0.00	37.10	3	259	1.16%
2018/08/29	2	38.13	0	0.00	38.20	2	285	0.70%
2018/08/28	0	0.00	1	38.40	38.15	-1	291	-0.34%
2018/08/21	0	0.00	3	36.77	36.95	-3	300	-1.00%
2018/08/20	3	37.03	0	0.00	36.55	3	302	0.99%
2018/08/17	2	37.90	2	37.90	37.45	0	300	0.00%
2018/08/16	2	37.50	0	0.00	37.80	2	299	0.67%
2018/08/15	0	0.00	5	38.35	38.25	-5	298	-1.67%
2018/08/14	0	0.00	3	39.42	39.15	-3	295	-1.01%
2018/08/13	3	39.67	7	40.90	40.30	-4	292	-1.37%
2018/08/10	16	44.95	10	45.26	43.85	6	270	2.22%
2018/08/09	13	43.58	8	44.45	45.60	5	239	2.09%
2018/08/08	2	41.98	2	42.00	41.60	0	202	0.00%
2018/08/07	6	41.38	6	41.44	41.25	0	195	0.00%
2018/08/03	0	0.00	1	39.90	39.90	-1	204	-0.49%
2018/08/02	1	39.65	0	0.00	39.55	1	209	0.48%
2018/07/30	9	40.39	0	0.00	40.05	9	236	3.80%
2018/07/27	0	0.00	1	40.10	40.30	-1	249	-0.40%
2018/07/26	2	40.00	1	39.75	39.80	1	264	0.38%
2018/07/20	1	39.00	0	0.00	38.70	1	312	0.32%
2018/07/18	0	0.00	1	39.40	39.40	-1	323	-0.31%
2018/07/17	4	39.90	0	0.00	39.50	4	329	1.22%
2018/07/16	0	0.00	1	40.45	40.10	-1	328	-0.30%
2018/07/11	1	38.30	0	0.00	38.50	1	332	0.30%
2018/07/09	0	0.00	1	38.80	38.50	-1	338	-0.30%
2018/07/06	1	37.05	1	37.65	37.35	0	336	0.00%
2018/07/05	1	37.10	2	37.95	37.75	-1	355	-0.28%
2018/07/03	1	37.65	0	0.00	37.25	1	364	0.27%
2018/06/29	2	37.20	1	38.45	38.50	1	365	0.27%
2018/06/28	1	36.00	0	0.00	36.10	1	359	0.28%
2018/06/25	1	37.90	0	0.00	37.95	1	355	0.28%
2018/06/20	2	38.50	0	0.00	38.40	2	356	0.56%
2018/06/15	0	0.00	2	39.98	39.80	-2	356	-0.56%
2018/06/14	0	0.00	3	40.25	40.30	-3	355	-0.84%
2018/06/11	1	41.35	2	41.70	41.05	-1	349	-0.29%
2018/06/08	0	0.00	1	40.40	40.40	-1	344	-0.29%
2018/06/07	0	0.00	1	40.35	40.45	-1	345	-0.29%
2018/06/06	1	40.50	2	40.60	40.80	-1	347	-0.29%
2018/06/04	3	38.60	1	38.60	38.30	2	334	0.60%
2018/06/01	1	38.00	1	38.40	38.25	0	331	0.00%
2018/05/31	0	0.00	1	38.15	37.70	-1	328	-0.30%
2018/05/30	2	37.83	0	0.00	37.80	2	327	0.61%
2018/05/29	1	38.35	0	0.00	38.20	1	325	0.31%
2018/05/28	0	0.00	1	38.90	38.60	-1	321	-0.31%
2018/05/22	1	38.35	0	0.00	38.05	1	316	0.32%
2018/05/21	0	0.00	1	38.75	38.40	-1	315	-0.32%
2018/05/17	0	0.00	3	37.80	37.85	-3	319	-0.94%
2018/05/14	2	37.75	3	38.03	37.70	-1	334	-0.30%
2018/05/11	6	38.09	7	38.47	38.20	-1	330	-0.30%
2018/05/09	1	39.60	4	39.66	39.60	-3	322	-0.93%
2018/05/08	1	40.55	0	0.00	40.25	1	318	0.31%
2018/05/07	5	41.58	1	41.00	40.80	4	315	1.27%
2018/05/04	11	42.98	1	42.15	43.05	10	308	3.24%
2018/05/03	0	0.00	1	40.70	41.60	-1	291	-0.34%
2018/05/02	3	39.90	0	0.00	39.30	3	275	1.09%
2018/04/25	1	43.85	0	0.00	44.00	1	234	0.43%
2018/04/20	0	0.00	10	47.36	47.45	-10	219	-4.55%
2018/04/19	1	47.70	0	0.00	47.90	1	219	0.46%
2018/04/17	2	50.23	0	0.00	49.15	2	211	0.95%
2018/04/11	49	54.37	0	0.00	53.70	49	210	23.23%
2018/04/10	0	0.00	3	54.30	54.30	-3	211	-1.42%
2018/04/09	0	0.00	1	49.30	49.40	-1	206	-0.48%
2018/04/02	0	0.00	4	47.51	47.40	-4	205	-1.94%
2018/03/23	1	47.45	0	0.00	47.25	1	209	0.48%
2018/03/22	1	48.60	0	0.00	48.55	1	210	0.48%
2018/03/21	0	0.00	1	49.50	49.45	-1	212	-0.47%
2018/03/20	1	49.45	4	49.45	49.35	-3	213	-1.40%
2018/03/16	1	50.60	0	0.00	50.50	1	215	0.46%
2018/03/14	0	0.00	10	50.44	50.50	-10	218	-4.57%
2018/03/13	0	0.00	10	51.37	50.90	-10	222	-4.49%
2018/03/12	12	52.78	2	52.30	52.10	10	222	4.49%
2018/03/08	0	0.00	5	48.87	48.85	-5	222	-2.25%
2018/03/06	0	0.00	11	48.93	48.70	-11	227	-4.83%
2018/02/26	1	50.00	0	0.00	49.95	1	248	0.40%
2018/02/08	3	50.27	0	0.00	50.50	3	255	1.17%
2018/02/07	1	52.00	1	52.90	51.80	0	259	0.00%
2018/02/01	1	57.90	1	57.60	57.60	0	285	0.00%
2018/01/29	14	57.94	14	58.54	59.00	0	300	0.00%
2018/01/25	0	0.00	2	56.00	56.00	-2	296	-0.68%
2018/01/15	3	55.80	0	0.00	55.60	3	367	0.82%
2018/01/12	0	0.00	2	56.40	56.30	-2	370	-0.54%
2018/01/05	4	58.60	2	57.80	57.20	2	473	0.42%
2018/01/04	9	58.23	2	58.15	58.10	7	485	1.44%
2018/01/03	1	54.50	0	0.00	54.50	1	500	0.20%