佳凌 (4976)-台新-松江券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
41.85
漲跌
▲2.85
漲幅
+7.31%
成交量
1,442張
產業
上市光電類股▲1.28%
508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

佳凌 (4976)籌碼相關－台新-松江券商分點個股進出

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-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	41.75	13	41.22	41.85	-12	632	-1.89%
2024/04/25	1	38.85	0	0.00	38.85	1	612	0.16%
2024/04/24	2	39.20	1	39.50	39.25	1	610	0.16%
2024/04/23	1	39.15	1	39.45	39.25	0	612	0.00%
2024/04/22	5	39.74	1	40.70	38.90	4	612	0.65%
2024/04/19	5	40.67	3	41.12	40.20	2	606	0.33%
2024/04/18	0	0.00	1	40.80	41.00	-1	594	-0.17%
2024/04/17	1	40.30	3	40.40	40.60	-2	591	-0.34%
2024/04/16	4	40.11	2	39.50	39.60	2	585	0.34%
2024/04/15	1	40.30	3	41.00	41.20	-2	579	-0.35%
2024/04/12	2	40.80	1	41.35	40.70	1	574	0.17%
2024/04/11	1	40.75	0	0.00	40.65	1	571	0.18%
2024/04/10	3	41.50	0	0.00	41.20	3	565	0.53%
2024/04/09	2	42.05	3	42.45	41.70	-1	563	-0.18%
2024/04/08	2	41.73	4	41.85	41.85	-2	556	-0.36%
2024/04/03	2	41.05	0	0.00	40.80	2	551	0.36%
2024/04/02	3	41.68	0	0.00	41.45	3	548	0.55%
2024/04/01	3	42.43	2	42.58	42.00	1	544	0.18%
2024/03/29	3	42.35	0	0.00	41.85	3	541	0.55%
2024/03/28	4	43.25	2	43.88	42.70	2	528	0.38%
2024/03/27	5	43.36	5	43.75	43.55	0	515	0.00%
2024/03/26	25	43.21	22	43.12	43.05	3	500	0.60%
2024/03/25	12	42.80	15	41.87	42.80	-3	457	-0.66%
2024/03/22	1	40.90	20	40.63	41.05	-19	434	-4.37%
2024/03/21	2	39.85	0	0.00	39.90	2	440	0.45%
2024/03/20	12	40.65	1	40.50	40.10	11	457	2.41%
2024/03/19	4	40.28	0	0.00	40.00	4	504	0.79%
2024/03/18	14	40.65	20	39.82	40.65	-6	672	-0.89%
2024/03/15	2	39.25	4	39.30	39.00	-2	717	-0.28%
2024/03/14	2	38.13	1	38.45	38.15	1	707	0.14%
2024/03/13	0	0.00	1	38.45	38.45	-1	706	-0.14%
2024/03/12	2	38.33	2	38.85	38.10	0	703	0.00%
2024/03/11	0	0.00	2	37.88	38.00	-2	701	-0.29%
2024/03/08	2	37.53	0	0.00	37.00	2	700	0.29%
2024/03/07	2	38.43	0	0.00	38.10	2	693	0.29%
2024/03/06	1	38.90	0	0.00	38.90	1	688	0.15%
2024/03/05	2	39.45	2	39.58	39.05	0	687	0.00%
2024/03/04	1	39.70	1	39.35	39.40	0	684	0.00%
2024/03/01	1	38.95	0	0.00	39.05	1	680	0.15%
2024/02/29	1	39.00	1	39.25	39.05	0	684	0.00%
2024/02/27	1	38.95	0	0.00	38.80	1	687	0.15%
2024/02/26	2	39.68	0	0.00	39.65	2	689	0.29%
2024/02/23	4	40.19	0	0.00	39.95	4	692	0.58%
2024/02/22	2	40.85	2	41.03	40.65	0	688	0.00%
2024/02/21	1	40.95	0	0.00	40.85	1	704	0.14%
2024/02/20	2	41.33	0	0.00	41.10	2	710	0.28%
2024/02/19	2	42.28	1	42.80	41.80	1	707	0.14%
2024/02/16	2	41.18	7	41.84	42.30	-5	702	-0.71%
2024/02/15	0	0.00	5	40.69	41.15	-5	685	-0.73%
2024/02/05	3	39.92	0	0.00	39.65	3	678	0.44%
2024/02/02	0	0.00	2	40.38	40.30	-2	678	-0.29%
2024/02/01	2	40.08	0	0.00	39.90	2	678	0.29%
2024/01/31	2	40.45	2	40.88	40.20	0	679	0.00%
2024/01/30	2	40.40	2	40.80	40.15	0	675	0.00%
2024/01/29	2	40.63	8	40.61	40.50	-6	671	-0.89%
2024/01/26	1	39.10	0	0.00	38.85	1	649	0.15%
2024/01/25	3	39.45	0	0.00	39.45	3	650	0.46%
2024/01/24	1	40.00	4	40.08	39.85	-3	647	-0.46%
2024/01/23	0	0.00	2	39.43	39.70	-2	643	-0.31%
2024/01/22	0	0.00	2	38.83	38.70	-2	642	-0.31%
2024/01/19	1	38.30	0	0.00	38.45	1	641	0.16%
2024/01/18	0	0.00	2	38.30	38.35	-2	640	-0.31%
2024/01/17	2	38.73	0	0.00	38.20	2	643	0.31%
2024/01/16	2	39.30	0	0.00	39.40	2	637	0.31%
2024/01/15	0	0.00	1	39.90	40.00	-1	636	-0.16%
2024/01/12	1	39.55	0	0.00	39.45	1	637	0.16%
2024/01/11	1	39.65	2	39.95	39.80	-1	638	-0.16%
2024/01/09	2	39.70	0	0.00	39.50	2	656	0.30%
2024/01/08	2	40.33	1	40.70	40.15	1	656	0.15%
2024/01/05	2	40.50	2	41.03	40.45	0	655	0.00%
2024/01/04	1	40.25	0	0.00	40.15	1	655	0.15%
2024/01/03	3	40.67	0	0.00	40.55	3	657	0.46%
2024/01/02	2	41.55	1	42.05	41.20	1	654	0.15%
2023/12/29	0	0.00	2	41.65	41.50	-2	656	-0.30%
2023/12/28	2	41.08	0	0.00	41.30	2	654	0.31%
2023/12/27	2	41.70	0	0.00	41.25	2	653	0.31%
2023/12/26	1	41.45	6	42.00	41.75	-5	652	-0.77%
2023/12/25	1	41.05	1	41.45	41.05	0	649	0.00%
2023/12/21	3	41.03	2	41.38	41.00	1	647	0.15%
2023/12/20	0	0.00	3	41.28	41.15	-3	641	-0.47%
2023/12/19	2	40.48	0	0.00	40.20	2	636	0.31%
2023/12/18	5	41.55	0	0.00	41.00	5	628	0.79%
2023/12/15	12	42.38	15	42.19	42.90	-3	609	-0.49%
2023/12/14	43	42.97	42	43.54	42.90	1	588	0.17%
2023/12/13	25	44.62	26	45.01	44.35	-1	538	-0.19%
2023/12/12	0	41.80	9	42.25	43.80	-9	368	-2.44%
2023/12/08	1	40.00	0	0.00	40.00	1	308	0.32%
2023/12/07	0	0.00	1	40.30	40.05	-1	309	-0.32%
2023/12/05	1	39.85	0	0.00	39.85	1	310	0.32%
2023/12/04	2	40.68	2	41.20	40.25	0	312	0.00%
2023/12/01	0	0.00	1	40.55	40.70	-1	311	-0.32%
2023/11/30	1	40.20	0	0.00	40.30	1	312	0.32%
2023/11/29	0	0.00	1	40.75	40.40	-1	314	-0.32%
2023/11/28	0	0.00	1	40.45	40.55	-1	316	-0.32%
2023/11/27	2	40.18	2	40.58	39.85	0	316	0.00%
2023/11/24	3	40.17	0	0.00	39.80	3	313	0.96%
2023/11/22	2	40.11	3	40.67	40.40	-1	306	-0.32%
2023/11/21	1	40.05	1	40.55	40.00	0	298	0.00%
2023/11/20	2	39.80	5	40.10	40.10	-3	297	-1.00%
2023/11/17	0	0.00	4	38.26	38.90	-4	279	-1.43%
2023/11/16	2	37.63	1	38.05	37.75	1	271	0.37%
2023/11/15	0	0.00	1	37.70	37.80	-1	272	-0.37%
2023/11/14	0	0.00	2	37.05	36.90	-2	275	-0.73%
2023/11/10	2	36.55	0	0.00	36.15	2	294	0.68%
2023/11/09	2	37.45	0	0.00	37.00	2	294	0.68%
2023/11/08	0	0.00	2	38.20	38.00	-2	300	-0.67%
2023/11/03	1	37.55	1	38.00	37.35	0	311	0.00%
2023/11/02	0	0.00	1	37.15	37.15	-1	312	-0.32%
2023/11/01	1	36.20	1	36.55	36.60	0	313	0.00%
2023/10/31	2	36.98	0	0.00	36.60	2	316	0.63%
2023/10/30	0	0.00	2	37.75	37.55	-2	324	-0.62%
2023/10/27	1	37.00	0	0.00	36.80	1	329	0.30%
2023/10/26	1	37.35	0	0.00	37.20	1	339	0.29%
2023/10/25	1	37.35	4	37.69	37.90	-3	340	-0.88%
2023/10/24	1	35.95	2	36.48	36.85	-1	341	-0.29%
2023/10/23	1	36.25	1	36.70	36.20	0	345	0.00%
2023/10/20	2	36.00	1	36.20	36.30	1	348	0.29%
2023/10/19	2	36.58	1	36.80	36.85	1	358	0.28%
2023/10/18	3	37.35	0	0.00	37.15	3	362	0.83%
2023/10/17	3	38.63	0	0.00	38.00	3	364	0.82%
2023/10/16	1	39.55	0	0.00	39.20	1	357	0.28%
2023/10/13	2	40.18	2	40.60	39.90	0	363	0.00%
2023/10/12	0	0.00	1.1	39.90	40.10	-1.1	375	-0.30%
2023/10/11	2	40.10	0	0.00	39.80	2	388	0.51%
2023/10/06	1	40.55	0	0.00	40.30	1	396	0.25%
2023/10/05	1	40.80	2	40.95	40.50	-1	415	-0.24%
2023/10/04	1	40.35	0	0.00	40.30	1	442	0.23%
2023/10/03	4	40.90	1	40.75	40.75	3	508	0.59%
2023/10/02	1	40.45	1	40.90	40.70	0	549	0.00%
2023/09/28	0	0.00	1	40.15	40.50	-1	618	-0.16%
2023/09/27	1	39.75	0	0.00	39.80	1	705	0.14%
2023/09/25	0	0.00	1	40.85	40.40	-1	711	-0.14%
2023/09/22	1	40.05	1	40.55	40.05	0	713	0.00%
2023/09/21	1	39.90	0	0.00	39.85	1	727	0.14%
2023/09/20	2	40.33	1	40.70	40.20	1	731	0.14%
2023/09/19	2	41.03	0	0.00	40.75	2	744	0.27%
2023/09/18	1	41.65	2	42.03	41.40	-1	747	-0.13%
2023/09/15	1	41.25	0	0.00	41.10	1	745	0.13%
2023/09/14	0	0.00	2	41.30	41.55	-2	746	-0.27%
2023/09/13	0	0.00	1	40.50	40.60	-1	743	-0.13%
2023/09/11	2	39.90	1	40.30	39.85	1	757	0.13%
2023/09/08	2	40.78	0	0.00	40.60	2	767	0.26%
2023/09/07	1	41.55	1	41.95	41.35	0	770	0.00%
2023/09/05	1	41.45	3	41.82	41.80	-2	777	-0.26%
2023/09/04	1	41.25	1	41.55	41.25	0	782	0.00%
2023/09/01	2	40.93	2	41.48	41.35	0	782	0.00%
2023/08/31	1	40.40	1	40.95	40.65	0	786	0.00%
2023/08/30	0	0.00	1	40.75	40.65	-1	801	-0.12%
2023/08/29	1	39.75	2	40.18	40.20	-1	807	-0.12%
2023/08/28	1	39.75	0	0.00	39.55	1	837	0.12%
2023/08/25	1	39.75	1	40.25	40.10	0	841	0.00%
2023/08/24	2	40.70	0	0.00	40.30	2	861	0.23%
2023/08/23	0	0.00	1	41.30	41.05	-1	866	-0.12%
2023/08/22	2	40.88	3	41.25	40.90	-1	875	-0.11%
2023/08/21	1	41.30	0	0.00	40.95	1	879	0.11%
2023/08/18	17	41.64	11	41.70	41.30	6	886	0.68%
2023/08/17	4	42.04	2	42.55	42.00	2	882	0.23%
2023/08/16	0	0.00	4	41.63	42.45	-4	881	-0.45%
2023/08/15	1	39.95	0	0.00	40.00	1	871	0.11%
2023/08/14	1	40.75	0	0.00	39.90	1	886	0.11%
2023/08/11	1	41.30	1	41.75	41.25	0	914	0.00%
2023/08/10	1	40.75	0	0.00	40.85	1	914	0.11%
2023/08/09	1	41.60	0	0.00	41.50	1	912	0.11%
2023/08/08	1	42.00	0	0.00	42.05	1	914	0.11%
2023/08/07	0	0.00	1	42.70	42.75	-1	923	-0.11%
2023/08/04	1	41.35	1	41.75	42.25	0	926	0.00%
2023/08/02	2	42.30	1	43.00	41.85	1	935	0.11%
2023/08/01	1	42.55	0	0.00	42.55	1	935	0.11%
2023/07/31	1	42.85	2	43.38	42.85	-1	944	-0.11%
2023/07/28	1	42.15	1	42.45	42.50	0	943	0.00%
2023/07/27	0	0.00	1	42.50	42.55	-1	961	-0.10%
2023/07/26	6	42.11	1	42.85	41.80	5	964	0.52%
2023/07/25	1	42.25	1	42.55	42.50	0	966	0.00%
2023/07/24	7	42.20	5	42.31	42.00	2	974	0.21%
2023/07/21	2	43.73	1	44.00	43.60	1	967	0.10%
2023/07/20	1	44.21	3	44.48	44.70	-2	975	-0.20%
2023/07/19	3	44.08	3	44.62	43.65	0	985	0.00%
2023/07/18	4	44.23	2	45.03	43.65	2	994	0.20%
2023/07/17	3	44.18	4	44.85	44.55	-1	1,002	-0.10%
2023/07/14	9	43.99	7	43.96	44.00	2	1,017	0.20%
2023/07/13	2	44.10	1	44.65	44.00	1	1,107	0.09%
2023/07/12	9	44.56	6	45.16	44.30	3	1,141	0.26%
2023/07/11	17	46.05	18	45.32	45.90	-1	1,131	-0.09%
2023/07/10	31	45.46	30	46.24	45.05	1	1,119	0.09%
2023/07/07	44	45.50	43	45.20	45.50	1	1,066	0.09%
2023/07/06	38	46.36	43	45.45	46.50	-5	1,035	-0.48%
2023/07/05	0	44.95	9	44.66	45.65	-9	1,001	-0.90%
2023/07/04	1	41.75	1	42.10	41.90	0	936	0.00%
2023/06/30	12	42.28	9	42.32	42.25	3	986	0.30%
2023/06/29	5	43.49	6	42.73	42.70	-1	1,000	-0.10%
2023/06/28	0	0.00	2	41.45	41.45	-2	998	-0.20%
2023/06/27	3	41.08	0	0.00	40.60	3	1,017	0.29%
2023/06/26	2	41.90	1	42.35	41.90	1	1,028	0.10%
2023/06/21	0	0.00	5	42.36	42.45	-5	1,076	-0.46%
2023/06/19	3	42.42	0	0.00	42.55	3	1,295	0.23%
2023/06/16	2	43.35	0	0.00	42.95	2	1,398	0.14%
2023/06/15	11	43.82	12	43.78	43.80	-1	1,431	-0.07%
2023/06/14	7	44.54	4	44.30	44.25	3	1,603	0.19%
2023/06/13	1	43.15	1	43.70	43.10	0	1,798	0.00%
2023/06/12	5	42.89	0	0.00	43.05	5	1,887	0.26%
2023/06/09	3	43.50	3	44.05	43.70	0	1,911	0.00%
2023/06/08	1	43.70	0	0.00	43.10	1	1,948	0.05%
2023/06/07	1	44.25	0	0.00	44.45	1	1,991	0.05%
2023/06/06	6	44.43	5	44.30	44.35	1	2,116	0.05%
2023/06/05	2	45.60	3	45.68	45.35	-1	2,550	-0.04%
2023/06/02	1	45.05	0	0.00	44.70	1	2,786	0.04%
2023/06/01	2	45.70	3	46.23	44.90	-1	2,844	-0.04%
2023/05/31	6	44.79	5	44.60	44.85	1	2,815	0.04%
2023/05/30	1	45.20	3	44.53	44.40	-2	2,808	-0.07%
2023/05/29	1	44.05	2	43.58	43.70	-1	2,790	-0.04%
2023/05/26	1	42.70	0	0.00	42.30	1	2,781	0.04%
2023/05/24	1	43.75	0	0.00	43.95	1	2,778	0.04%
2023/05/23	1	44.50	1	44.60	44.30	0	2,780	0.00%
2023/05/22	5	44.31	1	44.30	44.40	4	2,782	0.14%
2023/05/19	2	44.35	2	44.35	43.90	0	2,776	0.00%
2023/05/18	24	44.56	23	44.87	44.60	1	2,774	0.04%
2023/05/17	1	45.00	5	44.16	44.90	-4	2,756	-0.15%
2023/05/16	1	42.55	1	43.35	42.75	0	2,722	0.00%
2023/05/15	1	41.70	0	0.00	42.10	1	2,719	0.04%
2023/05/12	1	41.95	0	0.00	42.55	1	2,723	0.04%
2023/05/11	1	42.30	0	0.00	41.95	1	2,722	0.04%
2023/05/09	6	42.89	5	42.80	42.80	1	2,715	0.04%
2023/05/08	6	44.13	6	44.33	44.05	0	2,706	0.00%
2023/05/05	2	44.83	0	0.00	44.30	2	2,703	0.07%
2023/05/04	2	45.25	1	45.70	45.35	1	2,698	0.04%
2023/05/03	2	46.15	0	0.00	45.05	2	2,698	0.07%
2023/05/02	0	0.00	1	47.10	47.10	-1	2,686	-0.04%
2023/04/28	1	46.90	1	47.45	46.50	0	2,685	0.00%
2023/04/27	2	46.40	1	46.95	46.70	1	2,680	0.04%
2023/04/26	1	47.20	1	47.70	47.40	0	2,670	0.00%
2023/04/25	1	47.75	0	0.00	47.50	1	2,666	0.04%
2023/04/20	4	49.15	4	49.45	49.10	0	2,621	0.00%
2023/04/18	7	51.99	5	51.22	51.00	2	2,576	0.08%
2023/04/17	0	0.00	2	51.10	50.80	-2	2,473	-0.08%
2023/04/14	2	49.00	0	0.00	48.85	2	2,428	0.08%
2023/04/13	0	0.00	1	48.90	49.00	-1	2,418	-0.04%
2023/04/12	0	0.00	7	50.10	50.00	-7	2,398	-0.29%
2023/04/11	14	50.30	14	50.57	50.30	0	2,383	0.00%
2023/04/10	1	50.90	2	51.00	50.70	-1	2,371	-0.04%
2023/04/07	8	50.43	8	50.25	50.50	0	2,334	0.00%
2023/03/31	15	49.05	16	49.66	49.05	-1	2,270	-0.04%
2023/03/30	0	0.00	1	49.60	49.60	-1	2,253	-0.04%
2023/03/28	12	48.40	12	48.65	48.40	0	2,228	0.00%
2023/03/24	9	50.16	9	50.60	50.00	0	2,179	0.00%
2023/03/23	0	0.00	1	52.00	51.40	-1	2,126	-0.05%
2023/03/22	14	51.19	14	50.80	51.30	0	1,952	0.00%
2023/03/21	1	50.70	77	51.09	50.50	-76	1,903	-3.99%
2023/03/20	84	50.36	14	50.17	50.30	70	1,798	3.89%
2023/03/17	37	50.07	165	50.77	50.50	-128	1,759	-7.27%	大賣/鉅額交易
2023/03/16	143	49.71	13	50.15	50.00	130	1,584	8.21%	大買/鉅額交易
2023/03/15	1	49.90	1	47.45	47.85	0	1,381	0.00%
2023/03/14	33	46.46	32	46.34	46.55	1	1,295	0.08%
2023/03/13	2	46.50	2	47.30	47.60	0	1,279	0.00%
2023/03/10	0	0.00	0	49.55	48.50	0	1,248	0.00%
2023/03/09	9	50.17	13	50.11	50.50	-4	1,209	-0.33%
2023/03/08	48	50.64	44	50.30	50.50	4	1,096	0.36%
2023/03/07	18	49.52	26	47.10	49.80	-8	655	-1.22%
2023/03/06	1	44.10	6	44.24	45.30	-5	405	-1.23%
2023/03/03	0	0.00	2	41.03	41.20	-2	342	-0.58%
2023/03/02	1	40.35	0	0.00	40.20	1	341	0.29%
2023/03/01	4	40.16	0	0.00	40.05	4	344	1.16%
2023/02/24	1	41.20	0	0.00	40.90	1	346	0.29%
2023/02/23	11	41.55	12	41.50	41.40	-1	350	-0.29%
2023/02/22	1	41.05	0	0.00	41.35	1	365	0.27%
2023/02/21	1	42.25	1	42.10	42.30	0	408	0.00%
2023/02/20	0	0.00	2	41.40	41.65	-2	405	-0.49%
2023/02/17	1	40.15	1	40.45	40.40	0	408	0.00%
2023/02/16	0	0.00	1	40.35	40.85	-1	418	-0.24%
2023/02/13	1	39.95	0	0.00	39.70	1	462	0.22%
2023/02/10	2	40.90	0	0.00	40.20	2	469	0.43%
2023/02/09	0	0.00	1	41.65	41.80	-1	466	-0.21%
2023/02/08	0	0.00	2	41.20	41.45	-2	462	-0.43%
2023/02/03	1	40.50	1	40.90	40.50	0	468	0.00%
2023/02/02	12	40.48	11	40.32	40.50	1	468	0.21%
2023/02/01	1	39.40	3	40.00	40.30	-2	463	-0.43%
2023/01/31	1	39.35	3	39.08	39.45	-2	459	-0.44%
2023/01/30	0	0.00	1	37.75	38.20	-1	461	-0.22%
2023/01/16	1	37.10	0	0.00	37.05	1	459	0.22%
2023/01/13	2	37.95	0	0.00	37.35	2	461	0.43%
2023/01/11	1	38.55	1	38.90	38.65	0	463	0.00%
2023/01/05	1	38.35	1	38.80	38.00	0	502	0.00%
2023/01/04	0	0.00	1	38.45	38.30	-1	506	-0.20%
2022/12/28	1	37.85	0	0.00	37.60	1	536	0.19%
2022/12/27	0	0.00	1	38.50	38.35	-1	546	-0.18%
2022/12/23	1	37.90	0	0.00	38.20	1	560	0.18%
2022/12/22	0	0.00	1	38.15	38.15	-1	568	-0.18%
2022/12/20	2	37.83	1	38.85	37.00	1	592	0.17%
2022/12/16	1	38.30	0	0.00	38.30	1	612	0.16%
2022/12/14	0	0.00	1	38.85	39.25	-1	627	-0.16%
2022/12/13	1	38.35	0	0.00	38.30	1	630	0.16%
2022/12/12	1	38.15	1	38.50	39.00	0	636	0.00%
2022/12/09	3	39.43	0	0.00	38.80	3	641	0.47%
2022/12/08	0	0.00	1	39.80	39.65	-1	643	-0.16%
2022/12/07	8	39.37	7	39.81	39.25	1	650	0.15%
2022/12/06	2	40.90	0	0.00	40.20	2	649	0.31%
2022/12/05	1	41.65	0	0.00	41.60	1	646	0.15%
2022/12/02	0	0.00	2	41.50	42.40	-2	639	-0.31%
2022/12/01	2	40.30	3	40.73	40.65	-1	635	-0.16%
2022/11/30	1	39.95	3	40.25	39.65	-2	651	-0.31%
2022/11/28	1	38.00	1	38.75	39.20	0	689	0.00%
2022/11/25	2	39.33	1	39.95	38.65	1	820	0.12%
2022/11/24	0	0.00	1	39.30	39.40	-1	862	-0.12%
2022/11/23	1	38.90	1	39.55	38.50	0	954	0.00%
2022/11/22	1	38.25	1	38.55	38.25	0	961	0.00%
2022/11/21	3	39.35	1	38.70	38.70	2	977	0.20%
2022/11/18	2	40.65	0	0.00	39.90	2	983	0.20%
2022/11/17	0	0.00	4	39.91	40.65	-4	994	-0.40%
2022/11/16	2	38.00	1	38.35	38.00	1	957	0.10%
2022/11/15	1	38.10	2	38.53	38.50	-1	963	-0.10%
2022/11/14	0	0.00	2	38.00	38.20	-2	978	-0.20%
2022/11/11	1	36.95	1	38.00	37.15	0	992	0.00%
2022/11/10	4	37.06	2	38.35	36.55	2	1,018	0.20%
2022/11/09	14	36.84	14	36.68	36.90	0	1,030	0.00%
2022/11/08	11	37.35	12	36.88	36.70	-1	1,072	-0.09%
2022/11/07	1	36.50	1	37.15	36.25	0	1,110	0.00%
2022/11/04	1	36.30	0	0.00	36.50	1	1,348	0.07%
2022/11/03	0	0.00	1	36.15	36.50	-1	1,465	-0.07%
2022/11/02	1	35.55	2	35.78	35.90	-1	1,480	-0.07%
2022/11/01	0	34.90	0	0.00	35.10	0	1,494	0.00%
2022/10/31	0	0.00	1	34.75	34.50	-1	1,499	-0.07%
2022/10/28	1	34.20	0	0.00	33.50	1	1,507	0.07%
2022/10/27	6	34.45	1	34.35	34.55	5	1,535	0.33%
2022/10/26	3	33.68	2	34.35	33.55	1	1,550	0.06%
2022/10/25	1	34.05	0	0.00	33.25	1	1,549	0.06%
2022/10/24	0	0.00	2	34.38	34.05	-2	1,555	-0.13%
2022/10/21	1	33.30	0	0.00	33.05	1	1,564	0.06%
2022/10/20	1	33.80	0	0.00	34.10	1	1,577	0.06%
2022/10/19	1	34.75	0	0.00	34.80	1	1,593	0.06%
2022/10/18	1	34.70	1	35.10	34.95	0	1,609	0.00%
2022/10/17	16	34.78	28	33.73	34.90	-12	1,650	-0.73%
2022/10/14	0	0.00	3	34.85	34.80	-3	1,672	-0.18%
2022/10/13	2	34.90	0	0.00	32.25	2	1,699	0.12%
2022/10/12	17	35.75	17	35.30	35.80	0	1,744	0.00%
2022/10/11	1	36.80	0	0.00	35.90	1	1,839	0.05%
2022/10/05	6	38.39	6	38.95	38.40	0	2,171	0.00%
2022/10/04	25	38.97	24	38.30	39.00	1	2,170	0.05%
2022/10/03	0	0.00	1	38.10	37.90	-1	2,176	-0.05%
2022/09/30	1	36.25	1	36.75	37.15	0	2,183	0.00%
2022/09/29	26	37.12	26	37.40	37.10	0	2,196	0.00%
2022/09/28	1	37.60	0	0.00	36.80	1	2,197	0.05%
2022/09/27	1	38.00	1	38.90	39.00	0	2,193	0.00%
2022/09/26	16	38.51	14	39.49	38.50	2	2,206	0.09%
2022/09/23	17	40.98	15	41.66	40.85	2	2,214	0.09%
2022/09/22	1	40.90	1	41.55	42.20	0	2,219	0.00%
2022/09/20	11	42.57	10	42.63	42.60	1	2,216	0.05%
2022/09/19	18	42.48	17	42.61	42.45	1	2,224	0.04%
2022/09/16	1	43.55	0	0.00	43.30	1	2,223	0.04%
2022/09/15	1	44.15	0	0.00	44.15	1	2,227	0.04%
2022/09/14	1	43.00	2	43.90	44.80	-1	2,232	-0.04%
2022/09/12	0	0.00	1	45.50	45.25	-1	2,246	-0.04%
2022/09/08	18	44.77	18	44.41	44.80	0	2,254	0.00%
2022/09/07	1	44.45	0	0.00	44.25	1	2,260	0.04%
2022/09/06	26	45.22	26	46.13	45.00	0	2,260	0.00%
2022/09/05	5	45.89	3	45.80	45.55	2	2,241	0.09%
2022/09/02	1	47.55	0	0.00	47.25	1	2,234	0.04%
2022/09/01	10	49.73	7	49.89	48.20	3	2,207	0.14%
2022/08/31	2	48.45	7	48.52	49.40	-5	2,082	-0.24%
2022/08/30	17	48.45	19	47.15	48.70	-2	2,042	-0.10%
2022/08/29	1	45.45	1	46.15	46.05	0	1,953	0.00%
2022/08/26	1	47.35	5	47.57	47.20	-4	1,958	-0.20%
2022/08/25	0	0.00	1	47.05	47.00	-1	1,956	-0.05%
2022/08/24	16	46.66	7	46.80	45.90	9	1,994	0.45%
2022/08/23	1	46.40	1	47.10	47.25	0	1,975	0.00%
2022/08/18	0	0.00	2	47.25	47.40	-2	1,940	-0.10%
2022/08/17	2	46.70	0	0.00	46.30	2	1,925	0.10%
2022/08/16	16	47.83	14	47.85	47.70	2	1,899	0.11%
2022/08/15	0	0.00	3	48.45	47.85	-3	1,867	-0.16%
2022/08/12	1	47.50	0	0.00	47.50	1	1,829	0.05%
2022/08/11	56	48.28	57	48.49	48.55	-1	1,794	-0.06%
2022/08/10	2	45.45	20	47.18	47.85	-18	1,566	-1.15%
2022/08/09	2	43.35	3	43.72	43.50	-1	1,468	-0.07%
2022/08/08	2	42.03	3	42.65	43.00	-1	1,483	-0.07%
2022/08/05	0	0.00	2	41.23	41.75	-2	1,484	-0.13%
2022/08/04	23	40.34	22	40.00	40.35	1	1,486	0.07%
2022/08/03	14	41.53	14	40.62	40.50	0	1,485	0.00%
2022/08/02	16	40.88	15	40.58	40.90	1	1,463	0.07%
2022/08/01	2	41.88	1	42.35	42.10	1	1,456	0.07%
2022/07/29	11	42.38	11	42.51	42.35	0	1,463	0.00%
2022/07/28	14	42.44	8	42.59	42.00	6	1,468	0.41%
2022/07/27	20	43.26	20	42.37	43.00	0	1,459	0.00%
2022/07/26	13	42.69	12	43.00	42.55	1	1,447	0.07%
2022/07/25	1	45.00	2	45.23	44.80	-1	1,435	-0.07%
2022/07/22	2	44.70	3	45.23	44.65	-1	1,427	-0.07%
2022/07/21	14	44.09	13	43.29	44.15	1	1,411	0.07%
2022/07/20	26	44.48	18	45.31	44.10	8	1,395	0.57%
2022/07/19	3	45.67	2	46.30	45.35	1	1,380	0.07%
2022/07/18	23	45.86	25	45.37	46.10	-2	1,323	-0.15%
2022/07/15	21	44.69	16	44.75	46.10	5	1,233	0.41%
2022/07/14	2	39.93	5	41.15	42.50	-3	989	-0.30%
2022/07/13	0	0.00	4	39.56	38.65	-4	916	-0.44%
2022/07/12	5	36.95	4	37.26	36.80	1	899	0.11%
2022/07/11	7	39.14	16	39.76	39.00	-9	898	-1.00%
2022/07/08	20	39.69	21	39.34	39.70	-1	891	-0.11%
2022/07/07	0	0.00	2	38.28	38.60	-2	892	-0.22%
2022/07/06	1	37.35	0	0.00	36.70	1	889	0.11%
2022/07/05	11	37.72	11	37.89	37.90	0	890	0.00%
2022/07/01	7	37.65	5	39.65	37.00	2	871	0.23%
2022/06/30	2	41.38	0	0.00	40.40	2	851	0.23%
2022/06/29	3	42.45	1	42.50	43.05	2	847	0.24%
2022/06/28	3	43.22	0	0.00	42.65	3	844	0.36%
2022/06/27	0	0.00	2	44.18	44.20	-2	849	-0.24%
2022/06/24	1	42.60	1	43.65	42.70	0	851	0.00%
2022/06/23	3	42.30	1	42.80	42.35	2	847	0.24%
2022/06/22	6	42.92	4	43.99	42.60	2	843	0.24%
2022/06/21	0	0.00	2.3	44.06	44.95	-2.3	835	-0.28%
2022/06/20	22	42.57	18	43.51	42.30	4	844	0.47%
2022/06/17	8	45.16	6	44.81	45.25	2	829	0.24%
2022/06/16	9	47.14	5	48.43	46.10	4	821	0.49%
2022/06/15	10	48.43	10	48.46	48.25	0	821	0.00%
2022/06/14	12	48.00	12	47.78	48.05	0	853	0.00%
2022/06/13	5	48.32	2	48.53	48.10	3	852	0.35%
2022/06/10	2	50.30	4	50.80	50.30	-2	850	-0.24%
2022/06/09	4	50.30	2	50.65	50.50	2	849	0.24%
2022/06/08	0	0.00	2	50.60	50.30	-2	848	-0.24%
2022/06/07	8	50.34	8	50.40	50.40	0	858	0.00%
2022/06/02	27	50.83	27	51.44	50.80	0	899	0.00%
2022/06/01	1	53.70	2	53.40	52.80	-1	925	-0.11%
2022/05/31	0	0.00	1	49.20	50.00	-1	882	-0.11%
2022/05/30	0	0.00	4	48.70	49.00	-4	876	-0.46%
2022/05/27	0	0.00	1	48.35	48.10	-1	873	-0.11%
2022/05/24	5	47.73	1	47.70	46.95	4	888	0.45%
2022/05/23	8	48.09	5	48.60	47.80	3	883	0.34%
2022/05/20	27	49.19	25	49.29	49.20	2	878	0.23%
2022/05/19	1	49.20	0	0.00	49.60	1	874	0.11%
2022/05/17	5	48.94	1	49.40	49.15	4	858	0.47%
2022/05/16	22	48.40	19	46.54	48.50	3	841	0.36%
2022/05/13	8	45.56	2	45.80	45.80	6	808	0.74%
2022/05/12	1	44.10	1	45.05	44.10	0	796	0.00%
2022/05/11	0	0.00	2	44.28	44.60	-2	789	-0.25%
2022/05/10	1	41.75	2	42.83	43.35	-1	783	-0.13%
2022/05/09	3	44.07	0	0.00	42.50	3	796	0.38%
2022/05/06	1	43.35	3	45.65	46.00	-2	821	-0.24%
2022/05/05	1	44.60	1	45.45	45.20	0	812	0.00%
2022/04/29	6	43.10	6	43.25	43.10	0	819	0.00%
2022/04/28	1	42.25	2	42.95	42.85	-1	820	-0.12%
2022/04/27	30	42.62	34	41.44	42.50	-4	814	-0.49%
2022/04/26	22	44.17	21	44.36	44.20	1	789	0.13%
2022/04/25	2	44.90	0	0.00	44.60	2	787	0.26%
2022/04/22	1	49.35	0	0.00	49.25	1	766	0.13%
2022/04/18	0	0.00	4	54.00	53.10	-4	807	-0.50%
2022/04/15	16	55.72	12	55.08	55.90	4	815	0.49%
2022/04/13	18	55.23	18	55.53	55.20	0	839	0.00%
2022/04/11	30	53.91	32	53.53	54.00	-2	891	-0.22%
2022/04/06	10	54.59	8	54.44	54.30	2	889	0.22%
2022/03/30	15	55.25	15	55.05	55.20	0	907	0.00%
2022/03/25	16	53.69	16	53.66	53.70	0	954	0.00%
2022/03/18	0	0.00	2	53.30	53.70	-2	1,019	-0.20%
2022/03/17	4	53.85	2	54.60	53.30	2	1,027	0.19%
2022/03/15	13	49.63	13	50.18	49.60	0	1,074	0.00%
2022/03/11	0	0.00	1	52.00	52.50	-1	1,131	-0.09%
2022/03/09	25	49.93	25	49.32	50.00	0	1,168	0.00%
2022/03/08	0	0.00	2	49.60	49.35	-2	1,191	-0.17%
2022/03/07	1	52.31	2	53.30	52.30	-1	1,185	-0.08%
2022/02/25	19	59.08	19	58.77	59.20	0	1,817	0.00%
2022/02/24	0	0.00	2	60.10	58.40	-2	2,064	-0.10%
2022/02/22	17	60.99	17	61.02	61.10	0	2,967	0.00%
2022/02/10	7	63.51	7	63.20	63.60	0	3,314	0.00%
2022/01/26	1	59.50	0	0.00	59.80	1	3,350	0.03%
2022/01/25	12	60.55	12	60.92	60.50	0	3,402	0.00%
2022/01/21	6	62.05	6	62.13	62.00	0	3,520	0.00%
2022/01/18	4	62.90	3	63.10	62.90	1	3,931	0.03%
2022/01/17	0	62.40	0	0.00	62.80	0	3,989	0.00%
2022/01/14	7	62.04	0	0.00	62.10	7	4,076	0.17%
2022/01/11	17	64.02	17	64.61	63.80	0	4,230	0.00%
2022/01/07	20	66.39	22	65.98	66.30	-2	4,233	-0.05%
2022/01/06	1	68.90	0	0.00	68.80	1	4,213	0.02%
2022/01/05	12	69.76	13	70.88	69.60	-1	4,222	-0.02%
2022/01/04	2	70.55	0	0.00	70.30	2	4,217	0.05%
2021/12/20	13	69.19	13	69.12	69.20	0	4,274	0.00%
2021/12/14	13	68.37	11	69.00	68.00	2	4,277	0.05%
2021/12/10	1	71.60	12	71.60	70.60	-11	4,275	-0.26%
2021/12/09	28	72.91	17	72.55	72.40	11	4,267	0.26%
2021/12/08	1	72.80	0	0.00	72.00	1	4,220	0.02%
2021/12/07	11	70.96	11	71.38	70.80	0	4,198	0.00%
2021/12/02	13	70.58	12	72.23	70.40	1	4,379	0.02%
2021/11/29	3	69.86	0.1	70.90	70.40	2.9	4,674	0.06%
2021/11/26	19	72.63	12	73.91	72.20	7	4,743	0.15%
2021/11/25	6	78.90	6	75.70	75.50	0	4,692	0.00%
2021/11/24	40	74.72	39	75.25	74.60	1	4,488	0.02%
2021/11/23	22	75.95	30	77.63	76.10	-8	4,466	-0.18%
2021/11/22	40	78.66	35	80.40	78.40	5	4,574	0.11%
2021/11/19	0	0.00	6.1	74.95	75.90	-6.1	3,870	-0.16%
2021/11/18	3	69.87	4	69.35	69.00	-1	3,804	-0.03%
2021/11/17	19	67.27	19	67.05	67.30	0	3,736	0.00%
2021/11/16	28	67.12	28	67.86	67.20	0	3,774	0.00%
2021/11/15	0	0.00	1	66.60	68.20	-1	3,816	-0.03%
2021/11/12	1	65.30	2	65.10	65.00	-1	3,901	-0.03%
2021/11/11	10	63.70	10	63.55	63.70	0	3,943	0.00%
2021/11/09	20	63.82	20	63.83	63.80	0	4,030	0.00%
2021/11/08	16	65.77	22	66.59	65.50	-6	4,056	-0.15%
2021/11/04	24	67.39	18.1	67.57	67.10	5.9	4,288	0.14%
2021/11/02	28	68.08	29	69.65	69.00	-1	4,530	-0.02%
2021/11/01	1	71.40	0	0.00	70.40	1	4,505	0.02%
2021/10/29	26	67.37	26	68.08	67.40	0	4,468	0.00%
2021/10/28	2	69.60	3	69.97	69.30	-1	4,460	-0.02%
2021/10/27	10	70.75	9	70.44	70.50	1	4,469	0.02%
2021/10/26	27	70.74	23	68.53	71.60	4	4,357	0.09%
2021/10/25	1	67.00	0	0.00	67.20	1	4,242	0.02%
2021/10/22	5	65.46	5	65.80	65.20	0	4,282	0.00%
2021/10/21	12	63.45	14	63.51	63.90	-2	4,301	-0.05%
2021/10/20	7.2	63.94	14	64.16	64.50	-6.8	4,381	-0.16%
2021/10/19	1	60.10	2	61.05	62.70	-1	4,462	-0.02%
2021/10/18	18	59.21	18	58.20	59.10	0	4,563	0.00%
2021/10/15	21	58.71	21	58.87	58.70	0	4,679	0.00%
2021/10/14	24	57.95	21	57.35	58.70	3	4,871	0.06%
2021/10/13	27	58.00	23	57.16	58.30	4	5,372	0.07%
2021/10/12	12	58.41	12	59.33	58.00	0	5,723	0.00%
2021/10/08	12	59.97	12	60.10	60.00	0	5,831	0.00%
2021/10/07	0	0.00	4	59.65	60.10	-4	6,007	-0.07%
2021/10/06	20	57.73	20	58.05	57.60	0	6,519	0.00%
2021/10/05	0	0.00	7	58.86	59.30	-7	6,579	-0.11%
2021/10/04	19	58.69	19	58.79	58.30	0	6,823	0.00%
2021/10/01	2	59.65	0	0.00	59.70	2	6,887	0.03%
2021/09/30	1	60.50	0	0.00	62.10	1	6,903	0.01%
2021/09/29	5	61.10	5	60.30	60.30	0	7,000	0.00%
2021/09/28	8	62.55	8	62.50	62.70	0	7,141	0.00%
2021/09/24	12	65.08	12	64.86	65.00	0	7,172	0.00%
2021/09/23	19	65.16	19	64.62	65.10	0	7,189	0.00%
2021/09/17	0	0.00	5	65.90	66.10	-5	7,294	-0.07%
2021/09/16	20	64.98	20	65.03	64.90	0	7,441	0.00%
2021/09/15	20	65.23	28	65.27	65.10	-8	7,483	-0.11%
2021/09/14	16	66.65	16	66.26	66.70	0	7,512	0.00%
2021/09/13	0	0.00	1	66.60	66.40	-1	7,593	-0.01%
2021/09/10	4	66.60	6	66.97	66.80	-2	7,743	-0.03%
2021/09/09	3	66.60	5	67.38	67.40	-2	7,978	-0.03%
2021/09/08	27	69.98	27	70.56	68.50	0	8,008	0.00%
2021/09/07	19	68.84	18	68.71	70.00	1	7,981	0.01%
2021/09/06	1	72.50	4.2	72.39	70.00	-3.2	8,019	-0.04%
2021/09/03	7	71.51	3	71.77	71.10	4	8,316	0.05%
2021/09/02	31	71.69	25	72.84	71.50	6	8,322	0.07%
2021/09/01	2	72.10	2	73.20	74.50	0	8,202	0.00%
2021/08/31	24	67.73	21	67.53	67.80	3	8,105	0.04%
2021/08/30	17.1	69.04	16	69.44	68.90	1.1	8,168	0.01%
2021/08/27	20.1	70.81	20	70.67	70.80	0.1	8,229	0.00%
2021/08/26	32.1	72.28	33	71.52	72.20	-0.9	8,211	-0.01%
2021/08/25	0	0.00	2	69.80	69.80	-2	8,018	-0.02%
2021/08/24	31	63.33	31	64.10	63.50	0	8,209	0.00%
2021/08/23	4	64.65	3	65.10	65.10	1	8,287	0.01%
2021/08/20	15	60.55	14	61.34	60.50	1	8,563	0.01%
2021/08/19	3	63.33	3	63.57	62.20	0	9,304	0.00%
2021/08/18	8	62.78	14	61.51	65.10	-6	9,425	-0.06%
2021/08/17	21	60.30	26	61.67	60.20	-5	9,477	-0.05%
2021/08/16	20	63.32	20	63.48	63.20	0	9,534	0.00%
2021/08/13	16	66.11	19	66.39	65.90	-3	9,568	-0.03%
2021/08/12	0	0.00	10	68.70	68.70	-10	9,562	-0.10%
2021/08/11	22	66.89	12	67.20	67.10	10	9,603	0.10%
2021/08/10	39	69.02	41	68.07	67.80	-2	9,591	-0.02%
2021/08/09	19	71.74	18	72.83	71.50	1	9,631	0.01%
2021/08/06	17	75.38	17	76.28	75.50	0	9,759	0.00%
2021/08/05	14	79.08	14	79.68	79.00	0	9,761	0.00%
2021/08/04	19	80.46	19	80.43	80.50	0	9,918	0.00%
2021/08/03	18	80.21	18.3	79.71	80.30	-0.3	10,005	0.00%
2021/08/02	3	79.93	3	80.90	78.80	0	10,000	0.00%
2021/07/30	18	79.44	18	80.79	79.00	0	10,059	0.00%
2021/07/29	5	81.70	0	0.00	81.20	5	10,060	0.05%
2021/07/28	11	81.83	6	81.65	81.20	5	10,075	0.05%
2021/07/27	19	84.58	16	86.94	84.10	3	10,188	0.03%
2021/07/26	1	89.70	4	89.03	88.30	-3	10,177	-0.03%
2021/07/23	22	89.44	21	92.43	88.70	1	10,103	0.01%
2021/07/22	99	93.82	21.1	94.16	92.50	77.9	10,000	0.78%
2021/07/21	20	94.81	70.4	95.34	95.00	-50.4	9,907	-0.51%
2021/07/20	4	98.25	13.4	98.01	95.80	-9.4	9,895	-0.09%
2021/07/19	21.2	102.64	26	101.54	98.50	-4.8	9,787	-0.05%
2021/07/16	23	97.23	25	98.09	100.00	-2	9,392	-0.02%
2021/07/15	15	91.48	25	92.54	91.30	-10	9,134	-0.11%
2021/07/14	9	95.89	3.5	95.04	93.40	5.5	9,081	0.06%
2021/07/13	32.1	99.88	27	100.41	96.10	5.1	9,008	0.06%
2021/07/12	11	96.00	8	97.66	97.90	3	8,618	0.03%
2021/07/09	13	90.33	14	89.37	89.00	-1	8,677	-0.01%
2021/07/08	2	87.80	2	88.15	86.90	0	8,649	0.00%
2021/07/06	16	85.46	15	85.83	85.70	1	8,801	0.01%
2021/07/05	11	87.18	9	85.24	87.10	2	9,006	0.02%
2021/07/01	1	82.30	1	81.90	82.20	0	8,914	0.00%
2021/06/29	16	84.40	16	84.53	83.30	0	9,120	0.00%
2021/06/28	9	86.68	9	86.21	86.40	0	9,121	0.00%
2021/06/25	15	85.37	12	84.52	86.10	3	9,090	0.03%
2021/06/24	1	84.20	1	84.30	84.30	0	9,049	0.00%
2021/06/23	0	0.00	1	83.00	82.40	-1	9,210	-0.01%
2021/06/22	0	0.00	5	81.00	81.00	-5	9,240	-0.05%
2021/06/21	14	85.49	23	85.94	84.80	-9	9,265	-0.10%
2021/06/18	48	91.81	43	90.83	91.60	5	9,368	0.05%
2021/06/17	9	88.36	15	88.61	88.80	-6	9,388	-0.06%
2021/06/16	15	85.99	16	85.73	86.40	-1	9,440	-0.01%
2021/06/15	16	86.04	16	85.93	86.50	0	9,906	0.00%
2021/06/11	34.2	87.93	32	88.28	86.60	2.2	9,953	0.02%
2021/06/10	12	84.35	14	85.09	84.50	-2	9,800	-0.02%
2021/06/09	4	84.15	1.2	83.98	83.20	2.8	9,889	0.03%
2021/06/08	16	82.15	16	82.04	81.80	0	10,424	0.00%
2021/06/07	16	82.08	16	82.01	81.60	0	10,638	0.00%
2021/06/04	2	82.15	4	83.10	85.20	-2	10,690	-0.02%
2021/06/02	33	82.07	38	84.92	81.90	-5	11,023	-0.05%
2021/06/01	6	86.60	2	87.30	86.30	4	11,140	0.04%
2021/05/31	13.2	84.34	14	85.04	83.80	-0.8	11,201	-0.01%
2021/05/28	81	87.23	63	87.67	85.90	18	11,671	0.15%
2021/05/27	81	83.23	74	83.07	84.60	7	11,844	0.06%
2021/05/26	0	0.00	6	79.92	81.00	-6	11,483	-0.05%
2021/05/25	1	76.80	2	73.55	73.70	-1	11,897	-0.01%
2021/05/24	2	71.15	1	70.60	70.70	1	12,276	0.01%
2021/05/21	17	69.77	17	68.70	70.00	0	13,082	0.00%
2021/05/18	5	67.86	6	69.12	68.10	-1	13,700	-0.01%
2021/05/17	15	64.70	27	64.22	63.90	-12	13,799	-0.09%
2021/05/14	21	67.59	17	68.10	66.00	4	13,757	0.03%
2021/05/13	0	0.00	6	66.07	69.90	-6	13,805	-0.04%
2021/05/12	0	0.00	8	65.10	63.60	-8	14,505	-0.06%
2021/05/10	1	78.30	3	77.70	77.10	-2	14,787	-0.01%
2021/05/07	14	78.40	14	74.79	79.40	0	15,081	0.00%
2021/05/06	15	74.13	15	75.28	74.00	0	15,330	0.00%
2021/05/05	13	75.35	12	76.13	75.20	1	15,604	0.01%
2021/05/04	13	78.07	9	74.91	78.80	4	15,754	0.03%
2021/05/03	14	77.80	22	78.07	76.10	-8	15,681	-0.05%
2021/04/29	1	83.20	1	83.80	84.00	0	15,791	0.00%
2021/04/28	0	0.00	2	83.00	83.00	-2	15,976	-0.01%
2021/04/27	15	84.15	13	85.67	84.00	2	16,273	0.01%
2021/04/26	5	87.36	4	88.45	87.50	1	16,581	0.01%
2021/04/23	15	84.47	15	82.93	83.90	0	16,754	0.00%
2021/04/22	11	84.76	17	85.26	83.00	-6	17,405	-0.03%
2021/04/21	9	88.77	3	89.30	87.20	6	17,753	0.03%
2021/04/20	3	91.00	5	91.00	90.50	-2	17,814	-0.01%
2021/04/19	7	92.07	9	90.99	90.30	-2	18,127	-0.01%
2021/04/16	2	94.20	8	92.54	91.90	-6	18,408	-0.03%
2021/04/15	17	96.30	45	94.59	94.20	-28	18,718	-0.15%
2021/04/14	24	96.78	26	97.30	96.00	-2	18,901	-0.01%
2021/04/13	25	106.94	58	106.11	103.50	-33	18,846	-0.18%
2021/04/12	20	112.50	30	112.90	110.00	-10	18,901	-0.05%
2021/04/09	39	113.33	41	114.54	112.00	-2	19,036	-0.01%
2021/04/08	0	0.00	1	108.50	107.00	-1	18,952	-0.01%
2021/04/07	3	107.17	2	107.50	107.50	1	19,268	0.01%
2021/04/06	11	109.18	11	107.73	108.00	0	19,694	0.00%
2021/04/01	13	109.00	11	109.32	107.00	2	20,155	0.01%
2021/03/31	1	105.50	0	0.00	104.50	1	20,649	0.00%
2021/03/30	16	107.88	15	108.20	107.50	1	21,222	0.00%
2021/03/29	29	107.78	32	107.53	108.00	-3	21,444	-0.01%
2021/03/26	34	106.00	32	105.59	107.00	2	21,382	0.01%
2021/03/25	9	99.33	2	100.50	100.00	7	21,182	0.03%
2021/03/24	11	100.86	10	99.93	101.00	1	21,119	0.00%
2021/03/23	19	101.22	18	101.76	101.00	1	21,027	0.00%
2021/03/22	23	105.57	11	107.41	103.50	12	20,783	0.06%
2021/03/19	15	115.47	18	114.61	114.00	-3	20,584	-0.01%
2021/03/18	24	120.98	19	119.68	118.50	5	20,480	0.02%
2021/03/17	11	117.64	23	116.13	118.00	-12	19,998	-0.06%
2021/03/16	46	116.79	34	116.96	116.00	12	19,960	0.06%
2021/03/15	42	117.93	44	114.32	117.00	-2	19,903	-0.01%
2021/03/12	64	116.90	61	118.39	113.00	3	19,942	0.02%
2021/03/11	6	111.75	15	109.30	115.50	-9	19,330	-0.05%
2021/03/10	59	107.78	41	105.84	105.00	18	19,269	0.09%
2021/03/09	37	105.82	48	106.41	106.50	-11	19,205	-0.06%
2021/03/08	55	109.77	49	111.79	107.00	6	19,017	0.03%
2021/03/05	31	114.60	13	114.15	113.00	18	18,799	0.10%
2021/03/04	19	116.39	17	116.12	115.50	2	18,627	0.01%
2021/03/03	66	117.54	73	117.01	118.00	-7	18,555	-0.04%
2021/03/02	81	116.50	76	117.03	114.00	5	18,030	0.03%
2021/02/26	52	110.45	51	110.75	112.00	1	17,564	0.01%
2021/02/25	49	115.10	68.2	117.19	110.00	-19.2	17,182	-0.11%
2021/02/24	30.2	120.15	8	118.69	118.00	22.2	16,633	0.13%
2021/02/23	43	118.13	70	114.72	113.00	-27	16,140	-0.17%
2021/02/22	5	108.60	48	108.67	112.00	-43	15,357	-0.28%
2021/02/19	117	96.98	33	95.45	102.00	84	15,764	0.53%	大買/
2021/02/18	93	92.63	109	93.91	92.80	-16	15,649	-0.10%	大賣/
2021/02/17	42	91.36	22	90.81	89.50	20	15,442	0.13%
2021/02/05	11	86.68	14	87.11	86.40	-3	15,247	-0.02%
2021/02/04	8	86.79	8	86.69	86.30	0	15,177	0.00%
2021/02/03	104	90.83	124	90.58	87.20	-20	14,961	-0.13%	大買/大賣/
2021/02/02	9	83.43	19	84.27	88.10	-10	14,226	-0.07%
2021/02/01	63	80.72	59	81.37	80.10	4	14,127	0.03%
2021/01/29	25	84.97	23	88.47	84.20	2	14,018	0.01%
2021/01/28	48	89.78	45	88.77	87.10	3	13,745	0.02%
2021/01/27	4	87.10	7	87.86	87.90	-3	13,433	-0.02%
2021/01/26	31	85.51	30	83.68	83.10	1	13,111	0.01%
2021/01/25	13	85.15	14	86.11	84.60	-1	12,913	-0.01%
2021/01/22	6	88.15	16	88.01	88.60	-10	12,828	-0.08%
2021/01/21	45	85.88	38	85.34	84.50	7	12,721	0.06%
2021/01/20	74	88.79	46	84.69	85.10	28	12,554	0.22%
2021/01/19	88	94.47	82	93.73	91.30	6	12,273	0.05%
2021/01/18	68	91.72	60	91.71	91.60	8	11,924	0.07%
2021/01/15	59	97.88	57	97.92	94.90	2	11,660	0.02%
2021/01/14	42	88.35	63	89.85	92.80	-21	10,947	-0.19%
2021/01/13	34	84.31	31	85.13	84.40	3	10,528	0.03%
2021/01/12	25	84.48	33	84.84	83.60	-8	10,422	-0.08%
2021/01/11	22	84.93	39	85.89	84.70	-17	10,112	-0.17%
2021/01/08	15	86.10	20	83.89	87.10	-5	9,805	-0.05%
2021/01/07	22	77.99	9	76.94	79.20	13	9,445	0.14%
2021/01/06	4	71.93	41	70.95	72.00	-37	9,446	-0.39%
2021/01/05	11	74.14	10	74.10	74.00	1	9,468	0.01%
2021/01/04	89	75.25	24	75.45	74.20	65	9,490	0.68%
2020/12/31	18	73.39	18	72.80	73.60	0	9,643	0.00%
2020/12/30	12	71.86	34	71.34	71.50	-22	9,626	-0.23%
2020/12/29	33	72.64	39	73.81	69.70	-6	9,365	-0.06%
2020/12/28	56	71.74	54	71.94	70.80	2	8,956	0.02%
2020/12/25	78	69.02	70	69.20	70.50	8	8,574	0.09%
2020/12/24	58	61.94	45	61.62	64.10	13	7,970	0.16%
2020/12/23	18	57.42	18	56.13	58.30	0	7,420	0.00%
2020/12/22	1	52.10	10	53.62	53.00	-9	7,382	-0.12%
2020/12/21	3	51.73	2	52.10	51.90	1	7,460	0.01%
2020/12/18	12	52.80	13	52.73	52.80	-1	7,637	-0.01%
2020/12/17	2	52.20	1	52.80	52.80	1	8,016	0.01%
2020/12/16	1	53.00	1	53.00	53.00	0	8,322	0.00%
2020/12/15	23	52.67	20	53.39	52.00	3	8,380	0.04%
2020/12/14	2	54.30	3	55.40	55.40	-1	8,349	-0.01%
2020/12/11	25	54.28	19	53.96	53.90	6	8,400	0.07%
2020/12/10	27	55.77	18	56.45	55.60	9	8,372	0.11%
2020/12/09	2	55.50	9	56.74	56.60	-7	8,313	-0.08%
2020/12/08	16	56.49	14	56.01	55.30	2	8,172	0.02%
2020/12/07	7	54.09	14	54.00	54.50	-7	7,951	-0.09%
2020/12/04	17	55.79	9	55.16	54.50	8	7,924	0.10%
2020/12/03	4	55.18	3	53.80	53.80	1	7,786	0.01%
2020/12/02	7	54.30	11	53.89	53.80	-4	7,789	-0.05%
2020/12/01	30	54.98	25	55.06	55.10	5	8,092	0.06%
2020/11/30	7	55.04	16	55.09	54.40	-9	8,325	-0.11%
2020/11/27	30	54.75	14	54.96	53.90	16	8,427	0.19%
2020/11/26	2	50.45	6	52.43	52.90	-4	8,274	-0.05%
2020/11/25	12	50.61	8	50.43	50.30	4	8,477	0.05%
2020/11/24	11	51.13	7	51.43	50.40	4	8,549	0.05%
2020/11/23	2	51.80	0	0.00	52.10	2	8,561	0.02%
2020/11/20	17	51.34	15	51.39	51.00	2	8,526	0.02%
2020/11/19	9	52.38	18	51.78	52.50	-9	8,496	-0.11%
2020/11/18	27	53.16	40	55.06	52.10	-13	8,386	-0.16%
2020/11/17	39	52.98	17	52.30	54.20	22	7,877	0.28%
2020/11/16	3	49.47	8	50.77	51.00	-5	7,621	-0.07%
2020/11/13	2	47.05	3	48.07	48.60	-1	7,498	-0.01%
2020/11/12	16	47.54	14	47.70	47.30	2	7,492	0.03%
2020/11/11	3	49.28	14	49.81	48.70	-11	7,428	-0.15%
2020/11/10	38	49.40	20	49.41	49.50	18	7,347	0.24%
2020/11/09	16	51.18	19	51.58	51.40	-3	7,263	-0.04%
2020/11/06	7	48.79	6	49.54	48.65	1	7,013	0.01%
2020/11/05	15	47.51	16	46.45	47.65	-1	6,888	-0.01%
2020/11/04	5	47.01	3	47.27	47.30	2	6,844	0.03%
2020/11/03	1	45.50	1	46.50	45.70	0	6,863	0.00%
2020/11/02	1	44.85	1	44.90	44.90	0	6,882	0.00%
2020/10/30	20	45.80	16	46.78	45.50	4	6,853	0.06%
2020/10/29	6	45.13	6	45.33	47.60	0	6,799	0.00%
2020/10/28	5	46.15	8	46.11	45.05	-3	6,708	-0.04%
2020/10/27	4	46.88	2	46.28	46.00	2	6,634	0.03%
2020/10/26	14	47.76	17	48.03	47.70	-3	6,556	-0.05%
2020/10/23	1	48.90	0	0.00	48.50	1	6,531	0.02%
2020/10/22	16	48.16	16	47.99	48.15	0	6,510	0.00%
2020/10/19	2	49.43	2	49.85	49.05	0	6,365	0.00%
2020/10/16	10	48.26	8	49.59	48.00	2	6,293	0.03%
2020/10/15	4	51.35	6	51.37	50.40	-2	6,195	-0.03%
2020/10/14	25	51.84	31	51.35	52.00	-6	6,099	-0.10%
2020/10/13	15	50.49	33	51.01	51.50	-18	5,780	-0.31%
2020/10/12	1	49.05	2	48.58	48.55	-1	5,573	-0.02%
2020/10/08	26	50.11	24	50.29	49.45	2	5,396	0.04%
2020/10/07	10	47.99	7	48.41	48.55	3	4,935	0.06%
2020/10/06	1	46.40	0	0.00	46.35	1	4,719	0.02%
2020/10/05	2	44.33	1	44.50	46.30	1	4,621	0.02%
2020/09/30	4	44.56	3	45.05	44.20	1	4,573	0.02%
2020/09/29	2	43.70	2	43.30	43.30	0	4,418	0.00%
2020/09/28	3	44.32	4	43.98	43.95	-1	4,415	-0.02%
2020/09/25	12	44.38	9	42.43	44.00	3	4,353	0.07%
2020/09/24	4	45.08	5	45.15	45.20	-1	4,132	-0.02%
2020/09/23	39	46.81	46	46.88	46.00	-7	3,997	-0.18%
2020/09/22	7	47.91	31	48.28	47.70	-24	3,814	-0.63%
2020/09/21	38	46.56	101	45.69	46.60	-63	3,415	-1.84%	大賣/
2020/09/18	3	45.92	7	45.21	45.20	-4	3,080	-0.13%
2020/09/17	7	45.12	1	45.50	44.35	6	3,014	0.20%
2020/09/16	87	44.34	0	0.00	44.30	87	2,971	2.93%
2020/09/15	2	41.85	3	41.65	41.85	-1	2,875	-0.03%
2020/09/14	12	41.40	13	39.65	41.40	-1	2,847	-0.04%
2020/09/10	1	40.05	0	0.00	40.50	1	2,876	0.03%
2020/09/08	0	0.00	1	38.50	38.95	-1	2,816	-0.04%
2020/09/07	6	41.18	5	41.25	39.60	1	2,767	0.04%
2020/09/04	27	42.06	19	40.82	43.20	8	2,662	0.30%
2020/09/03	32	40.94	22	40.58	40.55	10	2,291	0.44%
2020/09/02	6	39.13	1	37.80	40.25	5	1,989	0.25%
2020/09/01	1	35.10	5	35.60	36.60	-4	1,778	-0.22%
2020/08/31	11	35.77	8	35.38	35.25	3	1,679	0.18%
2020/08/28	1	31.85	0	0.00	33.55	1	1,393	0.07%
2020/08/27	37	30.35	29	29.48	30.50	8	1,286	0.62%
2020/08/26	1	29.25	0	0.00	29.50	1	1,219	0.08%
2020/08/21	5	27.35	5	27.30	27.50	0	1,141	0.00%
2020/08/20	5	26.15	0	0.00	25.50	5	1,126	0.44%
2020/08/18	24	26.88	24	26.78	27.00	0	1,091	0.00%
2020/08/14	24	26.17	24	25.84	26.20	0	1,070	0.00%
2020/08/11	19	25.14	19	25.01	25.15	0	1,013	0.00%
2020/08/07	3	27.23	3	27.30	26.95	0	991	0.00%
2020/08/05	16	23.93	16	23.62	24.00	0	870	0.00%
2020/08/04	20	23.74	20	23.44	23.80	0	870	0.00%
2020/07/17	2	22.95	2	23.15	23.20	0	849	0.00%
2020/07/15	6	23.17	6	23.50	23.25	0	849	0.00%
2020/07/10	0	0.00	10	23.83	23.65	-10	845	-1.18%
2020/07/09	14	24.92	14	24.96	25.00	0	839	0.00%
2020/07/08	0	0.00	10	25.47	25.45	-10	820	-1.22%
2020/07/07	20	25.58	0	0.00	24.85	20	785	2.55%
2020/06/30	9	22.36	9	22.45	22.35	0	710	0.00%
2020/06/29	25	22.26	25	22.13	22.30	0	713	0.00%
2020/06/24	23	22.62	23	22.63	22.65	0	712	0.00%
2020/06/22	15	22.76	16	22.99	22.80	-1	706	-0.14%
2020/06/18	11	23.73	10	23.88	23.70	1	689	0.15%
2020/06/17	0	0.00	1	22.05	22.95	-1	614	-0.16%
2020/06/16	1	20.90	0	0.00	20.90	1	605	0.17%
2020/06/11	15	18.88	15	19.55	18.90	0	623	0.00%
2020/06/10	20	19.81	20	19.76	19.80	0	641	0.00%
2020/06/03	21	19.95	21	19.52	19.90	0	667	0.00%
2020/05/28	28	19.55	43	20.07	19.50	-15	635	-2.36%
2020/05/27	15	19.80	0	0.00	19.80	15	595	2.52%
2020/05/14	25	17.51	25	17.74	17.50	0	557	0.00%
2020/05/12	6	18.34	7	18.40	18.40	-1	551	-0.18%
2020/05/07	0	0.00	1	18.35	18.85	-1	536	-0.19%
2020/04/22	1	16.40	0	0.00	17.10	1	549	0.18%
2020/04/21	1	17.25	0	0.00	17.10	1	546	0.18%
2020/04/14	0	0.00	1	18.70	18.40	-1	535	-0.19%
2020/04/10	29	17.86	29	17.70	17.95	0	534	0.00%
2020/03/31	1	15.70	0	0.00	15.80	1	565	0.18%
2020/03/27	9	15.58	9	15.60	15.80	0	563	0.00%
2020/03/18	42	13.57	42	14.06	13.50	0	549	0.00%
2020/03/17	0	0.00	10	14.50	13.95	-10	535	-1.87%
2020/03/16	5	15.89	5	16.50	15.40	0	516	0.00%
2020/03/13	0	0.00	10	17.05	17.10	-10	494	-2.02%
2020/02/19	10	24.90	0	0.00	24.90	10	520	1.92%
2020/02/11	6	23.20	6	23.05	23.20	0	579	0.00%
2020/02/05	6	23.60	6	23.45	23.60	0	611	0.00%
2020/01/17	5	26.80	5	26.90	26.80	0	603	0.00%
2020/01/14	5	26.80	5	26.95	26.80	0	623	0.00%
2020/01/02	6	28.88	6	28.60	28.90	0	626	0.00%
2019/12/30	7	28.24	7	27.55	28.30	0	603	0.00%
2019/12/26	9	27.20	9	27.25	27.20	0	587	0.00%
2019/12/23	10	26.72	10	27.35	26.70	0	580	0.00%
2019/12/20	23	26.56	24	26.35	26.60	-1	570	-0.18%
2019/12/19	24	26.75	23	26.77	26.75	1	567	0.18%
2019/12/18	1	26.90	2	26.70	26.55	-1	551	-0.18%
2019/12/17	11	26.69	10	26.15	26.70	1	544	0.18%
2019/11/26	9	25.56	9	25.40	25.55	0	499	0.00%
2019/11/11	13	26.65	13	26.70	26.65	0	430	0.00%
2019/11/07	5	28.19	5	28.25	28.05	0	419	0.00%
2019/11/06	25	28.39	25	28.46	28.35	0	421	0.00%
2019/11/04	0	0.00	5	28.55	28.95	-5	422	-1.18%
2019/11/01	5	29.40	0	0.00	29.25	5	407	1.23%
2019/10/24	1	29.60	1	29.55	29.50	0	405	0.00%
2019/09/02	0	0.00	1	31.80	31.80	-1	860	-0.12%
2019/08/30	10	32.00	10	31.65	31.35	0	863	0.00%
2019/08/05	18	30.95	18	30.63	30.95	0	869	0.00%
2019/07/18	17	34.16	23	35.00	34.15	-6	894	-0.67%
2019/07/17	7	35.54	1	34.95	35.30	6	850	0.71%
2019/07/16	12	32.51	12	32.53	32.50	0	737	0.00%
2019/07/09	15	32.29	15	32.44	32.30	0	775	0.00%
2019/07/04	8	34.00	8	34.20	34.00	0	835	0.00%
2019/07/02	2	35.05	3	35.18	34.70	-1	843	-0.12%
2019/07/01	12	33.08	13	32.98	33.85	-1	759	-0.13%
2019/06/13	2	32.10	0	0.00	31.65	2	1,539	0.13%
2019/04/17	0	0.00	1	39.40	39.15	-1	2,673	-0.04%
2019/04/16	10	38.55	0	0.00	38.60	10	2,660	0.38%
2019/04/08	0	0.00	1	40.95	40.65	-1	2,575	-0.04%
2019/04/01	0	0.00	1	42.20	41.10	-1	2,534	-0.04%
2019/03/27	6	42.71	5	42.15	41.50	1	2,466	0.04%
2019/03/26	0	0.00	2	40.60	42.50	-2	2,344	-0.09%
2019/03/22	1	43.25	0	0.00	41.55	1	2,227	0.04%
2019/03/21	3	41.92	1	41.95	43.00	2	2,109	0.09%
2019/03/15	0	0.00	3	38.95	38.85	-3	1,851	-0.16%
2019/03/05	2	40.30	0	0.00	39.40	2	2,190	0.09%
2019/02/21	4	37.40	6	37.03	38.30	-2	2,191	-0.09%
2019/02/20	2	36.20	0	0.00	35.90	2	1,984	0.10%
2019/02/19	2	36.05	0	0.00	35.60	2	1,931	0.10%
2019/02/11	0	0.00	20	34.24	34.30	-20	1,854	-1.08%
2019/01/30	7	33.53	0	0.00	33.45	7	1,860	0.38%
2019/01/29	3	33.25	0	0.00	33.45	3	1,936	0.15%
2019/01/28	8	33.38	0	0.00	33.45	8	1,950	0.41%
2019/01/25	1	34.20	0	0.00	33.75	1	2,005	0.05%
2019/01/21	0	0.00	4	34.80	33.70	-4	2,036	-0.20%
2019/01/18	4	33.50	0	0.00	34.25	4	2,033	0.20%
2019/01/11	0	0.00	90	33.11	32.30	-90	2,014	-4.47%
2019/01/10	91	32.78	0	0.00	32.65	91	1,995	4.56%
2019/01/09	0	0.00	1	31.95	31.90	-1	1,976	-0.05%
2019/01/02	1	31.20	0	0.00	31.20	1	2,148	0.05%
2018/12/28	2	31.15	0	0.00	31.20	2	2,164	0.09%
2018/12/27	0	0.00	1	31.30	31.20	-1	2,209	-0.05%
2018/12/26	0	0.00	1	31.30	30.35	-1	2,217	-0.05%
2018/12/24	0	0.00	3	31.22	31.70	-3	2,260	-0.13%
2018/12/22	2	31.05	0	0.00	31.00	2	2,266	0.09%
2018/12/21	1	30.10	1	31.50	31.60	0	2,298	0.00%
2018/12/20	2	31.43	0	0.00	31.55	2	2,361	0.08%
2018/12/19	0	0.00	1	33.50	32.85	-1	2,382	-0.04%
2018/12/18	0	0.00	1	33.35	33.00	-1	2,409	-0.04%
2018/12/13	0	0.00	43	35.27	34.30	-43	2,430	-1.77%
2018/12/12	43	34.07	0	0.00	34.05	43	2,407	1.79%
2018/12/06	0	0.00	17	35.78	34.00	-17	2,422	-0.70%
2018/12/03	2	35.55	125	35.60	36.00	-123	2,361	-5.21%	大賣/鉅額交易
2018/11/30	140	34.13	19	33.49	34.15	121	2,288	5.29%	大買/鉅額交易
2018/11/29	4	33.19	28	33.26	32.15	-24	2,224	-1.08%
2018/11/28	32	31.55	0	0.00	32.20	32	2,249	1.42%
2018/11/27	2	31.55	0	0.00	31.70	2	2,247	0.09%
2018/11/26	0	0.00	7	31.01	31.05	-7	2,243	-0.31%
2018/11/23	10	33.00	1	32.75	31.00	9	2,215	0.41%
2018/11/22	2	32.33	3	32.65	33.95	-1	2,064	-0.05%
2018/11/21	1	30.90	0	0.00	30.90	1	2,004	0.05%
2018/11/20	1	30.50	0	0.00	30.70	1	2,017	0.05%
2018/11/19	0	0.00	1	30.65	30.85	-1	2,042	-0.05%
2018/11/12	1	29.90	0	0.00	29.60	1	2,087	0.05%
2018/11/06	5	33.45	0	0.00	30.70	5	2,294	0.22%
2018/11/01	0	0.00	2	31.03	31.00	-2	2,346	-0.09%
2018/10/29	0	0.00	5	29.10	28.55	-5	2,430	-0.21%
2018/10/26	5	28.85	0	0.00	28.60	5	2,488	0.20%
2018/10/25	1	29.50	0	0.00	29.30	1	2,730	0.04%
2018/10/19	0	0.00	10	30.18	31.45	-10	2,900	-0.34%
2018/10/16	10	31.05	0	0.00	30.45	10	3,832	0.26%
2018/10/09	0	0.00	1	30.50	30.55	-1	4,204	-0.02%
2018/10/05	1	35.00	1	35.80	34.10	0	4,205	0.00%
2018/09/27	1	39.10	0	0.00	39.10	1	4,661	0.02%
2018/09/21	0	0.00	25	38.16	38.75	-25	4,916	-0.51%
2018/09/19	10	39.15	0	0.00	38.90	10	5,050	0.20%
2018/09/18	0	0.00	25	38.86	38.95	-25	5,101	-0.49%
2018/09/17	10	40.20	0	0.00	40.20	10	5,127	0.20%
2018/09/14	0	0.00	10	40.43	41.40	-10	5,143	-0.19%
2018/09/13	1	39.80	0	0.00	38.80	1	5,159	0.02%
2018/09/11	1	37.95	1	38.45	39.00	0	5,319	0.00%
2018/09/05	0	0.00	13	44.11	44.20	-13	6,697	-0.19%
2018/09/04	36	45.09	15	44.02	44.00	21	7,180	0.29%
2018/09/03	0	0.00	13	46.89	46.40	-13	7,327	-0.18%
2018/08/31	10	48.08	0	0.00	48.05	10	7,891	0.13%
2018/08/29	0	0.00	3	49.00	48.65	-3	8,112	-0.04%
2018/08/28	0	0.00	3	49.05	48.40	-3	8,334	-0.04%
2018/08/24	15	46.91	0	0.00	46.60	15	8,362	0.18%
2018/08/23	8	48.63	0	0.00	48.10	8	8,440	0.09%
2018/08/16	1	49.70	0	0.00	50.00	1	8,625	0.01%
2018/08/15	2	50.00	1	51.30	50.00	1	8,679	0.01%
2018/08/14	15	48.91	0	0.00	49.80	15	8,709	0.17%
2018/08/13	1	50.80	13	49.04	49.25	-12	8,686	-0.14%
2018/08/09	7	55.37	3	54.80	55.50	4	8,620	0.05%
2018/08/08	0	0.00	2	56.80	55.10	-2	8,672	-0.02%
2018/08/07	0	0.00	2	54.80	54.60	-2	8,582	-0.02%
2018/08/03	1	57.10	0	0.00	56.80	1	8,554	0.01%
2018/08/02	1	56.90	0	0.00	57.00	1	8,524	0.01%
2018/08/01	5	59.50	3	56.60	58.10	2	8,471	0.02%
2018/07/26	0	0.00	5	58.40	56.80	-5	8,083	-0.06%
2018/07/25	5	59.20	15	59.90	58.60	-10	7,997	-0.13%
2018/07/24	9	58.73	5	58.62	59.50	4	7,856	0.05%
2018/07/23	14	58.91	7	57.47	58.30	7	7,649	0.09%
2018/07/20	0	0.00	60	54.66	58.50	-60	7,184	-0.84%
2018/07/19	60	53.77	0	0.00	53.20	60	6,947	0.86%
2018/07/18	0	0.00	3	50.90	51.00	-3	6,880	-0.04%
2018/07/17	0	0.00	7	52.13	52.20	-7	6,907	-0.10%
2018/07/13	20	53.68	10	53.85	53.60	10	6,923	0.14%
2018/07/12	5	53.60	0	0.00	53.50	5	6,954	0.07%
2018/07/10	10	50.90	15	51.60	52.10	-5	7,101	-0.07%
2018/07/06	12	50.00	12	49.47	50.80	0	7,327	0.00%
2018/07/05	36	48.41	56	49.05	48.30	-20	7,426	-0.27%
2018/07/04	3	52.73	8	52.94	52.40	-5	7,514	-0.07%
2018/07/03	24	59.04	4	54.65	53.20	20	7,434	0.27%
2018/07/02	0	0.00	2	59.90	59.10	-2	7,182	-0.03%
2018/06/29	2	59.00	2	59.55	60.60	0	7,140	0.00%
2018/06/28	3	55.87	8	55.85	56.00	-5	7,028	-0.07%
2018/06/27	2	58.70	3	56.13	55.80	-1	6,982	-0.01%
2018/06/26	0	0.00	1	55.50	57.80	-1	6,956	-0.01%
2018/06/25	0	0.00	5	58.10	56.50	-5	6,934	-0.07%
2018/06/22	0	0.00	2	58.10	58.10	-2	6,913	-0.03%
2018/06/21	5	59.40	0	0.00	59.90	5	6,876	0.07%
2018/06/20	5	59.90	29	62.50	58.80	-24	6,826	-0.35%
2018/06/19	2	62.40	1	62.90	62.30	1	6,705	0.01%
2018/06/15	21	70.04	7	72.60	67.00	14	6,598	0.21%
2018/06/14	20	70.09	12	71.20	70.00	8	6,259	0.13%
2018/06/13	8	68.75	16	70.31	70.90	-8	5,770	-0.14%
2018/06/12	10	63.04	52	61.50	64.50	-42	5,218	-0.80%
2018/06/11	138	58.68	151	57.34	58.70	-13	4,735	-0.27%	大買/大賣/
2018/06/08	110	53.30	55	52.63	53.40	55	4,502	1.22%	大買/
2018/06/07	12	49.84	11	48.73	48.60	1	3,931	0.03%
2018/06/06	37	50.84	111	50.96	49.40	-74	3,884	-1.90%	大賣/
2018/06/05	120	50.69	5	50.66	49.75	115	3,745	3.07%	大買/鉅額交易
2018/05/31	0	0.00	1	46.55	48.15	-1	3,505	-0.03%
2018/05/28	0	0.00	3	47.10	46.95	-3	3,490	-0.09%
2018/05/25	11	49.30	21	48.24	47.60	-10	3,710	-0.27%
2018/05/23	3	47.83	2	48.20	46.75	1	3,718	0.03%
2018/05/22	12	47.62	4	46.06	47.10	8	3,657	0.22%
2018/05/21	1	44.95	2	44.80	44.90	-1	3,561	-0.03%
2018/05/16	0	0.00	3	44.47	43.85	-3	3,523	-0.09%
2018/05/14	0	0.00	1	42.60	43.50	-1	3,480	-0.03%
2018/05/11	0	0.00	1	42.80	41.75	-1	3,471	-0.03%
2018/05/09	1	41.50	0	0.00	41.50	1	3,474	0.03%
2018/05/03	2	41.10	0	0.00	41.00	2	3,647	0.05%
2018/05/02	1	42.50	0	0.00	41.45	1	3,716	0.03%
2018/04/27	5	41.64	1	41.35	42.30	4	3,803	0.11%
2018/04/26	1	39.75	0	0.00	40.50	1	3,795	0.03%
2018/04/24	1	44.85	6	44.82	44.05	-5	3,707	-0.13%
2018/04/23	0	0.00	5	45.95	46.10	-5	3,723	-0.13%
2018/04/20	0	0.00	11	48.56	48.00	-11	3,673	-0.30%
2018/04/19	0	0.00	15	47.78	47.60	-15	3,692	-0.41%
2018/04/18	40	48.12	0	0.00	47.55	40	3,676	1.09%
2018/04/17	1	49.70	0	0.00	48.85	1	3,588	0.03%
2018/04/16	1	52.70	2	53.00	51.70	-1	3,490	-0.03%
2018/04/13	4	49.96	94	50.68	49.40	-90	3,247	-2.77%
2018/04/12	93	49.87	6	48.80	50.20	87	3,112	2.80%
2018/04/11	6	48.40	2	48.40	47.15	4	2,850	0.14%
2018/04/10	0	0.00	2	47.75	46.10	-2	2,660	-0.08%
2018/03/27	0	0.00	3	43.70	44.20	-3	2,433	-0.12%
2018/03/23	0	0.00	1	42.00	42.20	-1	2,437	-0.04%
2018/03/20	0	0.00	5	43.00	42.95	-5	2,402	-0.21%
2018/03/19	10	43.55	15	43.21	43.25	-5	2,407	-0.21%
2018/03/16	0	0.00	10	43.96	43.80	-10	2,405	-0.42%
2018/03/15	0	0.00	6	44.71	44.25	-6	2,414	-0.25%
2018/03/14	5	43.20	24	43.87	43.20	-19	2,389	-0.80%
2018/03/13	10	44.18	0	0.00	44.05	10	2,437	0.41%
2018/03/12	0	0.00	4	43.90	43.90	-4	2,462	-0.16%
2018/03/09	19	44.00	5	44.80	43.60	14	2,472	0.57%
2018/03/08	0	0.00	5	43.50	43.10	-5	2,457	-0.20%
2018/03/07	8	43.74	8	42.76	42.50	0	2,455	0.00%
2018/03/06	0	0.00	9	44.22	43.90	-9	2,475	-0.36%
2018/03/05	4	44.40	6	45.52	43.90	-2	2,490	-0.08%
2018/03/02	10	45.05	1	44.85	44.80	9	2,467	0.36%
2018/03/01	7	45.69	5	45.85	45.90	2	2,443	0.08%
2018/02/27	7	46.76	11	47.14	46.35	-4	2,384	-0.17%
2018/02/26	1	44.50	1	44.30	44.75	0	2,139	0.00%
2018/02/23	0	0.00	23	43.22	43.90	-23	2,108	-1.09%
2018/02/22	8	41.11	0	0.00	41.55	8	2,071	0.39%
2018/02/09	15	40.20	0	0.00	40.50	15	2,120	0.71%
2018/02/08	16	42.03	0	0.00	42.40	16	2,125	0.75%
2018/02/06	5	39.95	15	41.00	40.80	-10	2,139	-0.47%
2018/02/05	10	41.00	10	41.93	43.85	0	2,106	0.00%
2018/02/02	10	42.95	0	0.00	42.95	10	2,115	0.47%
2018/01/30	5	43.15	0	0.00	43.10	5	2,201	0.23%
2018/01/29	0	0.00	10	43.73	43.85	-10	2,210	-0.45%
2018/01/26	10	41.83	0	0.00	42.10	10	2,164	0.46%
2018/01/25	11	42.21	1	42.40	42.00	10	2,207	0.45%
2018/01/24	19	41.98	8	43.33	42.55	11	2,187	0.50%
2018/01/23	0	0.00	6	40.67	41.10	-6	2,133	-0.28%
2018/01/22	0	0.00	1	41.00	41.10	-1	2,214	-0.05%
2018/01/18	1	40.90	0	0.00	40.10	1	2,358	0.04%
2018/01/17	1	40.75	0	0.00	40.30	1	2,419	0.04%