嘉晶 (3016)-犇亞-鑫豐券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	52.15	27	53.00	51.60	-25	383	-6.51%
2024/11/19	0	0.00	147	53.00	53.00	-147	397	-36.99%	大賣/鉅額交易
2024/11/18	1	53.30	18	53.02	53.00	-17	406	-4.18%
2024/11/15	9	54.43	0	0.00	54.00	9	421	2.14%
2024/11/11	1	56.50	0	0.00	56.50	1	431	0.23%
2024/11/06	0	0.00	0	56.30	55.80	0	447	0.00%
2024/11/04	3	56.57	0	0.00	56.40	3	477	0.63%
2024/11/01	2	57.35	0	0.00	57.80	2	499	0.40%
2024/10/29	1	57.70	0	0.00	57.00	1	526	0.19%
2024/10/28	7	58.59	1	58.70	58.50	6	536	1.12%
2024/10/25	0	0.00	2	59.70	59.60	-2	543	-0.37%
2024/10/24	0	0.00	1	60.90	59.70	-1	557	-0.18%
2024/10/23	1	59.80	1	60.90	59.60	0	570	0.00%
2024/10/21	0	0.00	2	60.40	60.40	-2	606	-0.33%
2024/10/15	0	0.00	1	60.00	59.10	-1	703	-0.14%
2024/10/09	1	58.40	0	0.00	57.60	1	856	0.12%
2024/09/30	0	60.40	0	0.00	60.40	0	1,116	0.00%
2024/09/24	2.1	60.14	0	0.00	59.70	2.1	1,222	0.17%
2024/09/23	0.2	60.50	0	60.50	60.30	0.1	1,228	0.01%
2024/09/20	0	0.00	6	59.87	60.50	-6	1,234	-0.49%
2024/09/19	0	0.00	51	58.37	59.30	-51	1,242	-4.10%
2024/09/18	2	59.80	2	59.80	58.60	0	1,273	0.00%
2024/09/13	5	58.20	0	0.00	58.20	5	1,320	0.38%
2024/09/12	1	57.20	0	0.00	58.20	1	1,339	0.07%
2024/09/11	0	0.00	1	57.40	56.60	-1	1,367	-0.07%
2024/09/10	2	56.15	0	0.00	55.60	2	1,388	0.14%
2024/09/06	0	0.00	0	56.10	56.60	0	1,468	0.00%
2024/09/05	1	55.60	0	0.00	55.30	1	1,483	0.07%
2024/09/04	3	56.07	0	0.00	55.50	3	1,488	0.20%
2024/09/02	4	60.85	0	0.00	60.50	4	1,502	0.27%
2024/08/30	2	61.10	0	0.00	60.80	2	1,504	0.13%
2024/08/27	2	61.20	0	0.00	61.70	2	1,518	0.13%
2024/08/26	4	61.05	0	0.00	61.10	4	1,515	0.26%
2024/08/23	0	0.00	1	61.10	60.80	-1	1,526	-0.07%
2024/08/22	0	0.00	1	60.50	60.50	-1	1,557	-0.06%
2024/08/21	0	0.00	1	60.90	61.00	-1	1,559	-0.06%
2024/08/20	2	60.00	1	61.30	60.20	1	1,547	0.06%
2024/08/12	0	0.00	2	57.40	57.30	-2	1,568	-0.13%
2024/08/08	3	55.63	2	56.15	56.00	1	1,562	0.06%
2024/08/07	3.5	56.87	2	57.10	56.90	1.5	1,561	0.10%
2024/08/06	2	51.80	2	53.70	54.40	0	1,556	0.00%
2024/08/05	10	56.42	0	0.00	55.90	10	1,536	0.65%
2024/08/02	16	63.63	1	63.90	62.10	15	1,513	0.99%
2024/08/01	2	65.50	1	65.90	65.70	1	1,501	0.07%
2024/07/31	0	0.00	26	65.31	64.10	-26	1,492	-1.74%
2024/07/30	16	63.02	4	62.23	63.60	12	1,481	0.81%
2024/07/26	19	61.72	9	62.52	62.80	10	1,472	0.68%
2024/07/23	20	64.03	0.6	64.00	63.70	19.4	1,468	1.32%
2024/07/22	2	62.60	0	0.00	62.10	2	1,462	0.14%
2024/07/19	2	67.10	0	0.00	65.00	2	1,465	0.14%
2024/07/18	0	0.00	2	68.90	68.90	-2	1,444	-0.14%
2024/07/17	3.6	70.07	3	69.13	68.70	0.6	1,430	0.04%
2024/07/16	1	70.90	0	0.00	69.30	1	1,420	0.07%
2024/07/15	1	70.70	5	70.40	70.80	-4	1,408	-0.28%
2024/07/12	7	71.27	9	71.58	70.50	-2	1,492	-0.13%
2024/07/11	11	71.35	9	70.43	71.50	2	1,477	0.14%
2024/07/09	0	0.00	4	68.00	68.00	-4	1,397	-0.29%
2024/07/08	2	69.20	6	69.28	68.30	-4	1,383	-0.29%
2024/07/05	13	71.67	22	71.30	71.70	-9	1,360	-0.66%
2024/07/04	2	68.60	10.5	68.41	67.60	-8.5	1,314	-0.65%
2024/07/03	10	68.44	12	67.82	67.30	-2	1,242	-0.16%
2024/07/02	1.5	63.13	0	0.00	62.60	1.5	1,154	0.13%
2024/07/01	8	64.36	1	65.80	63.50	7	1,157	0.60%
2024/06/27	1	63.40	0	0.00	62.60	1	1,252	0.08%
2024/06/26	1	63.60	0	0.00	63.50	1	1,260	0.08%
2024/06/24	2	64.75	2	65.50	64.00	0	1,277	0.00%
2024/06/21	1	67.30	6	67.07	67.00	-5	1,256	-0.40%
2024/06/20	6	67.80	1	69.00	68.00	5	1,247	0.40%
2024/06/19	1	67.20	5	67.38	66.80	-4	1,265	-0.32%
2024/06/18	12	66.69	1	68.00	68.00	11	1,255	0.88%
2024/06/17	0	0.00	13	67.61	66.80	-13	1,227	-1.06%
2024/06/14	3	67.33	7.2	66.49	67.80	-4.2	1,216	-0.35%
2024/06/13	0	0.00	4	63.48	63.80	-4	1,145	-0.35%
2024/06/12	0	0.00	6	63.98	63.70	-6	1,158	-0.52%
2024/06/11	6	61.75	1	61.50	61.60	5	1,163	0.43%
2024/06/07	2	63.70	1	63.10	63.80	1	1,220	0.08%
2024/06/06	1	61.60	1	61.30	60.40	0	1,441	0.00%
2024/06/05	0	0.00	5	61.30	60.90	-5	1,547	-0.32%
2024/06/04	5	61.60	0	0.00	61.40	5	1,609	0.31%
2024/06/03	24	61.91	1	61.80	61.70	23	1,617	1.42%
2024/05/31	3	63.20	0	0.00	62.30	3	1,623	0.18%
2024/05/30	2	62.75	2	63.25	62.50	0	1,617	0.00%
2024/05/29	39	62.99	5	63.60	62.80	34	1,614	2.11%
2024/05/28	0	0.00	9	62.85	63.40	-9	1,602	-0.56%
2024/05/27	0	0.00	1	60.40	60.60	-1	1,568	-0.06%
2024/05/24	7	58.81	0	0.00	58.80	7	1,567	0.45%
2024/05/23	5	60.20	0	0.00	59.40	5	1,566	0.32%
2024/05/22	0	0.00	1	61.50	61.70	-1	1,560	-0.06%
2024/05/21	1	61.30	1	61.60	61.30	0	1,563	0.00%
2024/05/20	0	0.00	8	63.00	62.20	-8	1,560	-0.51%
2024/05/17	27	60.99	11	61.30	61.30	16	1,539	1.04%
2024/05/16	43	60.46	1	60.10	60.80	42	1,536	2.73%
2024/05/15	30	60.51	0.3	60.60	60.20	29.8	1,534	1.94%
2024/05/14	16	60.24	1	60.40	60.50	15	1,536	0.98%
2024/05/13	29	59.26	0	59.30	59.30	29	1,537	1.89%
2024/05/10	1	59.50	0	0.00	59.90	1	1,538	0.06%
2024/05/09	0.2	59.00	0	0.00	59.00	0.2	1,540	0.01%
2024/05/06	3	60.60	3	61.30	60.40	0	1,532	0.00%
2024/05/03	10	60.50	0	0.00	60.30	10	1,526	0.66%
2024/04/29	1	62.20	7	62.13	62.40	-6	1,511	-0.40%
2024/04/26	5	61.10	1	61.00	61.50	4	1,497	0.27%
2024/04/25	0	0.00	2	60.75	61.60	-2	1,489	-0.13%
2024/04/24	0	0.00	11	60.39	60.70	-11	1,461	-0.75%
2024/04/23	5	59.50	2	59.60	60.00	3	1,455	0.21%
2024/04/22	6	59.00	1	60.80	59.40	5	1,453	0.34%
2024/04/19	3	58.33	0	0.00	58.60	3	1,439	0.21%
2024/04/18	3	63.63	19	64.71	61.20	-16	1,414	-1.13%
2024/04/17	5	62.20	6	62.15	62.40	-1	1,307	-0.08%
2024/04/16	3	57.00	2	57.30	56.80	1	1,282	0.08%
2024/04/15	4	59.45	0	0.00	58.90	4	1,270	0.31%
2024/04/12	4	61.00	2	61.50	60.70	2	1,255	0.16%
2024/04/11	3.3	62.01	0	0.00	60.80	3.3	1,237	0.26%
2024/04/10	10	61.71	3	62.30	61.20	7	1,215	0.58%
2024/04/09	1	59.70	0	0.00	60.10	1	1,174	0.09%
2024/04/08	3	59.83	1	59.80	59.50	2	1,171	0.17%
2024/04/03	10	60.90	5	60.80	60.80	5	1,164	0.43%
2024/04/02	3	60.83	2	61.00	61.60	1	1,155	0.09%
2024/04/01	6	61.97	6	62.82	61.50	0	1,133	0.00%
2024/03/29	0	0.00	5	59.88	59.60	-5	1,052	-0.47%
2024/03/28	12	59.65	5	60.20	59.30	7	1,038	0.67%
2024/03/27	1	57.60	0	0.00	57.50	1	1,006	0.10%
2024/03/25	2	59.30	0	0.00	58.80	2	999	0.20%
2024/03/22	7	59.80	10	59.40	59.10	-3	999	-0.30%
2024/03/21	2	57.10	0	0.00	57.70	2	973	0.21%
2024/03/19	4	57.51	3	58.17	57.50	1	989	0.11%
2024/03/18	1	56.70	1	57.60	56.70	0	975	0.00%
2024/03/15	2	58.10	1	58.30	58.00	1	972	0.10%
2024/03/14	1	58.20	2	59.90	60.10	-1	949	-0.11%
2024/03/13	1.1	60.66	7	61.10	60.00	-5.9	922	-0.64%
2024/03/12	14	60.44	25.1	62.02	61.70	-11.1	861	-1.29%
2024/03/11	11	59.27	3	59.63	61.90	8	617	1.30%
2024/03/08	4	53.75	9	55.21	56.30	-5	509	-0.98%
2024/03/07	2	51.80	0	0.00	51.20	2	451	0.44%
2024/03/06	1	52.00	0	0.00	52.10	1	454	0.22%
2024/03/05	1	53.90	0	0.00	53.50	1	459	0.22%
2024/03/04	15	54.27	2	54.30	54.20	13	461	2.82%
2024/02/22	3	54.70	0	0.00	54.50	3	469	0.64%
2024/02/20	1	55.10	0	0.00	54.80	1	471	0.21%
2024/02/05	2	54.10	0	0.00	54.40	2	459	0.44%
2024/02/01	3	55.63	0	0.00	55.60	3	450	0.67%
2024/01/29	0	0.00	1	57.40	57.10	-1	450	-0.22%
2024/01/25	1	56.90	10.1	57.00	56.90	-9.1	469	-1.94%
2024/01/24	1	57.50	0	0.00	57.70	1	502	0.20%
2024/01/19	1	56.70	0	0.00	56.80	1	503	0.20%
2024/01/18	0	0.00	3	56.10	56.60	-3	503	-0.60%
2024/01/17	0	0.00	1	56.50	56.60	-1	505	-0.20%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/10	0	0.00	1	58.30	57.90	-1	507	-0.20%
2024/01/09	0	0.00	6	59.50	59.10	-6	505	-1.19%
2024/01/08	1	60.30	0	0.00	60.00	1	504	0.20%
2024/01/04	5	60.32	0	0.00	59.60	5	504	0.99%
2024/01/02	1	61.60	0	0.00	61.30	1	500	0.20%
2023/12/28	2	62.75	0	0.00	62.50	2	497	0.40%
2023/12/26	1	62.80	0	0.00	63.00	1	496	0.20%
2023/12/15	1	64.80	0	0.00	64.50	1	478	0.21%
2023/12/14	0	0.00	2	62.75	62.80	-2	452	-0.44%
2023/12/08	1	62.10	0	0.00	62.00	1	450	0.22%
2023/12/05	0	0.00	0	63.20	63.60	0	446	0.00%
2023/11/29	0	0.00	3	64.17	64.20	-3	417	-0.72%
2023/11/27	1	62.70	0	0.00	61.90	1	412	0.24%
2023/11/21	0	0.00	2	62.60	63.10	-2	401	-0.50%
2023/11/20	2	61.80	2	61.90	62.20	0	396	0.00%
2023/11/17	0	0.00	2	61.35	61.30	-2	393	-0.51%
2023/11/15	0	0.00	1	60.80	61.00	-1	392	-0.26%
2023/11/10	0	0.00	2	59.70	59.70	-2	406	-0.49%
2023/11/09	1	60.00	0	0.00	59.80	1	416	0.24%
2023/11/08	2	60.90	0	0.00	60.30	2	431	0.46%
2023/11/07	0	0.00	4	60.60	60.90	-4	435	-0.92%
2023/11/06	3	60.40	1	60.60	60.60	2	447	0.45%
2023/11/03	0	0.00	3	60.70	59.70	-3	446	-0.67%
2023/11/02	4	60.23	1	60.00	60.00	3	448	0.67%
2023/11/01	4	60.25	4	60.83	60.30	0	437	0.00%
2023/10/31	0	0.00	0	58.30	57.20	0	408	0.00%
2023/10/30	1	58.70	0	0.00	58.40	1	418	0.24%
2023/10/26	1	57.50	0	0.00	57.30	1	440	0.23%
2023/10/18	0	0.00	1	57.60	59.50	-1	526	-0.19%
2023/10/17	1	58.20	0	0.00	57.50	1	535	0.19%
2023/10/16	1	57.50	0	0.00	57.30	1	557	0.18%
2023/10/11	1	58.00	0	0.00	56.70	1	673	0.15%
2023/10/06	0	0.00	1	58.00	58.00	-1	729	-0.14%
2023/10/04	1	57.40	0	0.00	57.40	1	989	0.10%
2023/09/26	1	58.30	0	0.00	57.80	1	1,160	0.09%
2023/09/20	0	0.00	0	62.40	61.80	0	1,152	0.00%
2023/09/18	0	0.00	0.1	62.90	62.70	-0.1	1,163	-0.01%
2023/09/15	0.1	62.30	0	0.00	62.10	0.1	1,164	0.01%
2023/09/05	1	61.50	0	0.00	61.70	1	1,231	0.08%
2023/09/01	0	0.00	1	61.20	61.20	-1	1,242	-0.08%
2023/08/30	0	0.00	1.1	59.71	59.50	-1.1	1,296	-0.08%
2023/08/29	0.1	58.80	1	58.50	58.70	-0.9	1,300	-0.07%
2023/08/24	0	0.00	1	58.90	58.20	-1	1,313	-0.08%
2023/08/22	2	57.35	0	0.00	57.10	2	1,312	0.15%
2023/08/21	1	57.60	0	0.00	57.60	1	1,311	0.08%
2023/08/18	1	57.70	0	0.00	57.70	1	1,312	0.08%
2023/08/17	0	0.00	4	58.28	58.50	-4	1,312	-0.30%
2023/08/16	2	56.25	0	0.00	57.20	2	1,308	0.15%
2023/08/14	1	58.90	0	0.00	58.90	1	1,290	0.08%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/08/08	1	64.80	0	0.00	64.50	1	1,258	0.08%
2023/08/07	0	0.00	1	65.90	65.80	-1	1,255	-0.08%
2023/08/04	0	0.00	2.5	65.52	65.10	-2.5	1,253	-0.20%
2023/08/01	0	0.00	0.2	66.40	66.10	-0.2	1,243	-0.01%
2023/07/31	3	66.27	0.3	67.10	65.70	2.7	1,234	0.22%
2023/07/28	5.4	67.22	4	67.80	67.70	1.4	1,223	0.11%
2023/07/27	0.2	66.53	1	65.60	66.10	-0.9	1,206	-0.07%
2023/07/26	2	64.65	5	64.90	64.60	-3	1,204	-0.25%
2023/07/25	0.3	66.90	3	66.03	66.10	-2.8	1,199	-0.23%
2023/07/24	4	66.23	3	65.30	65.70	1	1,204	0.08%
2023/07/21	1.5	68.07	0	0.00	67.90	1.5	1,184	0.13%
2023/07/20	1	68.00	1	67.70	69.00	0	1,190	0.00%
2023/07/19	1	68.50	0	0.00	67.00	1	1,184	0.08%
2023/07/18	19	69.84	0	0.00	69.00	19	1,193	1.59%
2023/07/17	1	71.00	5	69.20	70.80	-4	1,183	-0.34%
2023/07/14	4	72.20	1	72.00	71.50	3	1,150	0.26%
2023/07/13	0	0.00	10.2	71.76	71.00	-10.2	1,122	-0.91%
2023/07/12	4	71.93	2	72.20	72.30	2	1,078	0.19%
2023/07/11	11	73.62	7.3	72.61	72.20	3.7	1,012	0.37%
2023/07/10	13.5	68.36	6.4	68.71	69.70	7.1	836	0.85%
2023/07/07	2	63.80	1	63.60	63.40	1	727	0.14%
2023/07/06	1	65.70	6	64.90	64.60	-5	722	-0.69%
2023/07/04	0	0.00	1	65.20	65.20	-1	679	-0.15%
2023/06/21	2	65.15	0	0.00	65.20	2	677	0.30%
2023/06/20	0	0.00	1	65.80	65.40	-1	679	-0.15%
2023/06/16	2	66.20	2	65.80	65.50	0	686	0.00%
2023/06/14	0.1	66.60	1	66.40	67.30	-0.9	673	-0.13%
2023/06/13	2	65.60	6	66.25	65.20	-4	663	-0.60%
2023/06/12	7	64.84	4	65.45	65.50	3	646	0.46%
2023/06/09	1	64.30	0	0.00	64.30	1	642	0.16%
2023/06/08	3	64.13	1	65.50	64.10	2	653	0.31%
2023/06/07	0.2	64.60	2	64.95	65.40	-1.8	666	-0.28%
2023/06/06	2.2	63.88	0	0.00	63.70	2.2	663	0.33%
2023/06/05	2	66.25	1	66.30	66.00	1	661	0.15%
2023/06/02	1	64.60	0	0.00	64.80	1	634	0.16%
2023/05/30	1	64.60	0	0.00	64.90	1	692	0.14%
2023/05/23	1	63.60	0	0.00	63.50	1	703	0.14%
2023/05/19	1	63.60	0	0.00	63.40	1	708	0.14%
2023/05/18	1	63.80	0	0.00	63.60	1	714	0.14%
2023/05/16	0.2	62.30	0	0.00	62.20	0.2	714	0.03%
2023/05/15	1	61.40	0	0.00	61.20	1	714	0.14%
2023/05/08	1	64.60	0	0.00	64.20	1	742	0.13%
2023/05/05	0.1	64.20	0	0.00	64.00	0.1	756	0.01%
2023/05/04	0	0.00	1	63.80	63.80	-1	778	-0.13%
2023/04/27	1.1	62.10	0	0.00	61.60	1.1	788	0.13%
2023/04/24	1	64.30	0	0.00	64.20	1	764	0.13%
2023/04/21	0	0.00	2	66.40	64.50	-2	756	-0.26%
2023/04/20	2	67.75	0	0.00	67.60	2	729	0.27%
2023/04/18	1	70.00	3	71.00	70.10	-2	716	-0.28%
2023/04/17	0	0.00	1	70.80	71.50	-1	705	-0.14%
2023/04/14	1	70.20	0	0.00	69.80	1	686	0.15%
2023/04/12	6	70.98	1	71.10	71.30	5	671	0.75%
2023/04/11	0	0.00	1	71.30	71.50	-1	665	-0.15%
2023/03/31	0	0.00	5	71.16	71.10	-5	672	-0.74%
2023/03/30	5	70.80	0	0.00	70.50	5	675	0.74%
2023/03/29	2	70.55	0	0.00	70.40	2	681	0.29%
2023/03/28	0	0.00	12	71.53	71.30	-12	687	-1.74%
2023/03/27	3	73.10	0	0.00	72.00	3	689	0.43%
2023/03/24	0	0.00	1	72.50	73.00	-1	695	-0.14%
2023/03/23	1	71.40	1	71.70	72.50	0	690	0.00%
2023/03/21	1	71.00	0	0.00	71.00	1	689	0.15%
2023/03/20	1	71.60	0	0.00	71.60	1	690	0.14%
2023/03/16	1	70.20	0	0.00	69.70	1	694	0.14%
2023/03/15	1.1	70.51	0	0.00	70.20	1.1	698	0.16%
2023/03/13	4.1	69.36	3.2	69.99	70.30	0.9	710	0.13%
2023/03/10	3.1	71.60	0	0.00	71.10	3.1	712	0.44%
2023/03/09	10	73.24	1	73.30	73.10	9	730	1.23%
2023/03/08	0	0.00	1	73.50	73.20	-1	740	-0.14%
2023/03/07	0	0.00	1	74.00	73.40	-1	738	-0.14%
2023/03/06	0	0.00	3	73.10	73.30	-3	725	-0.41%
2023/03/03	8.1	71.98	4	72.13	71.90	4.1	712	0.58%
2023/02/24	0	0.00	0	76.20	75.60	0	680	0.00%
2023/02/23	0	0.00	17	76.10	76.00	-17	681	-2.49%
2023/02/21	0.1	77.60	1	77.80	77.60	-0.9	720	-0.12%
2023/02/20	1	76.00	1	76.70	77.80	0	740	0.00%
2023/02/16	0	76.90	1	76.10	76.60	-1	804	-0.12%
2023/02/10	1	76.80	0	0.00	76.50	1	910	0.11%
2023/02/07	0	0.00	0	78.40	78.10	0	920	0.00%
2023/02/03	17	78.40	0	0.00	78.00	17	937	1.81%
2023/02/01	1	76.30	2	77.00	77.00	-1	937	-0.11%
2023/01/17	0	0.00	1	72.60	72.00	-1	953	-0.10%
2023/01/16	1	72.30	1	72.00	72.30	0	969	0.00%
2023/01/13	1	71.30	0	0.00	71.30	1	982	0.10%
2023/01/12	0	0.00	1	74.70	73.10	-1	993	-0.10%
2023/01/11	0	0.00	1	74.10	74.10	-1	997	-0.10%
2023/01/03	0	0.00	5	70.50	71.10	-5	1,136	-0.44%
2022/12/30	5	70.30	0	0.00	70.20	5	1,149	0.43%
2022/12/22	1	70.80	10	71.10	71.00	-9	1,359	-0.66%
2022/12/20	3	73.90	0	0.00	71.20	3	1,465	0.20%
2022/12/16	7	74.19	0	0.00	74.50	7	1,584	0.44%
2022/12/14	2	75.40	0	0.00	76.10	2	1,629	0.12%
2022/12/09	1	77.60	0	0.00	75.90	1	1,681	0.06%
2022/12/08	1	76.30	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	79.10	0	0.00	76.50	1	1,746	0.06%
2022/12/06	0	0.00	1	80.70	79.00	-1	1,859	-0.05%
2022/12/05	0	0.00	1	82.20	82.00	-1	1,923	-0.05%
2022/12/02	1	81.60	0	81.60	81.60	1	1,938	0.05%
2022/12/01	2	81.50	2	81.90	81.90	0	1,939	0.00%
2022/11/30	0	0.00	0	77.90	78.60	0	1,930	0.00%
2022/11/28	0	0.00	0	77.50	77.30	0	1,963	0.00%
2022/11/25	0	0.00	1	78.50	77.60	-1	1,990	-0.05%
2022/11/24	1	78.70	1	77.70	78.70	0	1,998	0.00%
2022/11/23	0	0.00	0	77.90	76.80	0	2,009	0.00%
2022/11/21	0	0.00	0	77.80	77.70	0	2,068	0.00%
2022/11/18	4	79.63	2	79.85	78.20	2	2,111	0.09%
2022/11/17	6	78.80	20	77.60	79.30	-14	2,151	-0.65%
2022/11/09	21	75.42	1.6	74.87	75.00	19.4	2,369	0.82%
2022/11/08	0	0.00	0	73.80	72.30	0	2,356	0.00%
2022/11/07	0	0.00	0.1	72.60	72.40	-0.1	2,357	0.00%
2022/11/04	0.1	70.10	0	0.00	72.00	0.1	2,384	0.00%
2022/11/03	0.3	71.15	0	0.00	71.20	0.3	2,386	0.01%
2022/10/31	0	0.00	3	68.60	69.00	-3	2,399	-0.13%
2022/10/28	1	66.90	0	0.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	1	67.60	69.00	-1	2,392	-0.04%
2022/10/20	2	69.30	2	69.90	69.50	0	2,408	0.00%
2022/10/19	2	70.30	0	0.00	69.00	2	2,428	0.08%
2022/10/17	0.1	66.90	1	69.10	69.30	-0.9	2,436	-0.04%
2022/10/14	20	70.00	1	70.00	70.50	19	2,444	0.78%
2022/10/13	0.1	68.90	0	0.00	66.10	0.1	2,491	0.00%
2022/10/11	0	0.00	20	72.00	71.50	-20	2,471	-0.81%
2022/10/06	0	0.00	1	78.10	78.60	-1	2,518	-0.04%
2022/10/05	1	76.70	3	78.63	77.60	-2	2,515	-0.08%
2022/10/04	3	75.40	0	0.00	77.60	3	2,490	0.12%
2022/09/30	0	69.04	2	73.00	72.70	-2	2,521	-0.08%
2022/09/29	2	72.00	0	0.00	70.40	2	2,511	0.08%
2022/09/28	0.1	74.61	0	0.00	71.60	0.1	2,500	0.00%
2022/09/27	0	78.00	0	0.00	78.50	0	2,480	0.00%
2022/09/26	0.1	82.23	1.1	79.64	79.50	-1	2,484	-0.04%
2022/09/23	0	0.00	1	88.50	84.40	-1	2,494	-0.04%
2022/09/22	4	87.20	1	89.60	90.40	3	2,456	0.12%
2022/09/20	2	88.50	0	0.00	89.00	2	2,427	0.08%
2022/09/16	0	0.00	3	88.93	87.60	-3	2,424	-0.12%
2022/09/15	1	90.10	0	0.00	89.50	1	2,436	0.04%
2022/09/13	9	91.46	14	91.32	90.70	-5	2,455	-0.20%
2022/09/12	3	90.07	0.1	89.30	89.60	2.9	2,384	0.12%
2022/09/08	1	81.90	1	82.10	84.50	0	2,344	0.00%
2022/09/07	0	79.60	4	79.70	80.30	-4	2,370	-0.17%
2022/09/06	0.1	81.79	2	80.50	80.70	-1.9	2,376	-0.08%
2022/09/05	0	0.00	12	84.88	83.60	-12	2,371	-0.51%
2022/09/02	0	0.00	0.1	87.00	87.40	-0.1	2,367	0.00%
2022/09/01	5	90.10	12	89.56	88.00	-7	2,362	-0.30%
2022/08/31	4	89.15	1	89.80	89.70	3	2,353	0.13%
2022/08/30	0	0.00	2	88.70	89.30	-2	2,390	-0.08%
2022/08/29	0	0.00	3	87.63	87.40	-3	2,394	-0.13%
2022/08/26	1.1	92.01	1	90.90	89.70	0.1	2,388	0.00%
2022/08/25	1	91.40	2.4	90.93	90.60	-1.4	2,380	-0.06%
2022/08/24	18	91.62	1.3	90.34	89.20	16.7	2,369	0.70%
2022/08/23	13	92.09	12	91.91	92.10	1	2,370	0.04%
2022/08/22	3	92.07	1.1	92.59	93.00	1.9	2,363	0.08%
2022/08/19	60	92.02	48	92.19	91.40	12	2,275	0.53%
2022/08/18	4.7	88.12	0	0.00	87.40	4.7	2,164	0.22%
2022/08/16	0	0.00	2	86.90	85.90	-2	2,170	-0.09%
2022/08/15	2	86.50	2	86.35	86.50	0	2,193	0.00%
2022/08/11	0	0.00	2	85.00	83.60	-2	2,261	-0.09%
2022/08/10	0	0.00	3	81.97	82.20	-3	2,329	-0.13%
2022/08/09	1	82.10	1	83.10	82.60	0	2,366	0.00%
2022/08/08	1	80.50	0	0.00	80.50	1	2,424	0.04%
2022/08/05	2	80.50	0	0.00	80.70	2	2,519	0.08%
2022/08/04	1	78.20	0	77.70	77.90	1	2,600	0.04%
2022/08/02	0.1	81.00	0	0.00	79.00	0.1	2,716	0.00%
2022/08/01	1	82.90	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	2	84.20	84.00	-2	2,740	-0.07%
2022/07/28	2	81.70	2.1	82.30	81.40	-0.1	2,747	0.00%
2022/07/27	0	0.00	1	82.80	82.80	-1	2,755	-0.04%
2022/07/25	0	0.00	2	83.80	84.20	-2	2,739	-0.07%
2022/07/22	1	83.40	0	0.00	83.30	1	2,765	0.04%
2022/07/20	2	82.80	12	83.09	83.40	-10	2,798	-0.36%
2022/07/18	2.1	81.23	1	80.90	81.10	1.1	2,794	0.04%
2022/07/15	0	0.00	4.1	79.56	80.80	-4.1	2,787	-0.15%
2022/07/14	5	79.58	2	79.35	79.90	3	2,744	0.11%
2022/07/11	0	0.00	1	78.50	79.50	-1	2,760	-0.04%
2022/07/08	5	79.34	2	78.65	78.90	3	2,761	0.11%
2022/07/07	5	76.08	10	75.29	76.90	-5	2,740	-0.18%
2022/07/06	3	75.10	0	0.00	73.70	3	2,758	0.11%
2022/07/05	1	76.00	0	0.00	78.60	1	2,813	0.04%
2022/07/04	8	79.24	9	78.76	78.70	-1	2,789	-0.04%
2022/07/01	5	83.36	2	81.65	78.40	3	2,792	0.11%
2022/06/30	3	85.07	4	86.10	83.80	-1	2,766	-0.04%
2022/06/29	6	89.50	1	90.00	90.40	5	2,793	0.18%
2022/06/28	3	92.70	0	0.00	92.30	3	2,841	0.11%
2022/06/27	2	94.40	2	93.00	94.30	0	2,942	0.00%
2022/06/24	3	90.00	2	90.55	90.00	1	2,995	0.03%
2022/06/23	2	90.00	1	89.50	90.00	1	3,085	0.03%
2022/06/22	5	91.18	4	94.03	90.90	1	3,486	0.03%
2022/06/21	5	89.94	13	92.16	93.50	-8	3,596	-0.22%
2022/06/20	6	90.03	1	89.60	88.20	5	3,649	0.14%
2022/06/17	5	96.50	6	95.10	94.70	-1	3,686	-0.03%
2022/06/16	3.1	99.52	2	103.75	97.20	1.1	3,870	0.03%
2022/06/15	2	101.50	1	104.00	100.50	1	4,103	0.02%
2022/06/14	0	0.00	2	101.50	103.50	-2	4,666	-0.04%
2022/06/13	2	102.00	1	102.50	103.00	1	5,179	0.02%
2022/06/09	4	106.25	4	106.75	107.00	0	5,839	0.00%
2022/06/08	2	106.00	2	105.75	106.00	0	6,001	0.00%
2022/06/07	1	104.00	1	103.00	104.00	0	6,047	0.00%
2022/06/06	1	102.50	1	105.50	102.50	0	6,039	0.00%
2022/06/02	1	105.00	2	105.25	105.00	-1	6,065	-0.02%
2022/06/01	2	105.25	2	104.75	105.50	0	6,063	0.00%
2022/05/31	1	104.50	1.1	104.05	104.00	-0.1	6,049	0.00%
2022/05/30	1.1	102.55	1.7	103.50	103.50	-0.7	6,035	-0.01%
2022/05/27	1	100.50	0	100.00	99.90	1	6,018	0.02%
2022/05/26	1	99.90	6.1	100.47	98.90	-5.1	6,030	-0.09%
2022/05/25	9	100.43	1	101.00	100.50	8	6,052	0.13%
2022/05/23	1	102.00	3	100.07	99.40	-2	6,059	-0.03%
2022/05/20	2.1	98.98	2	99.05	99.40	0.1	6,054	0.00%
2022/05/19	3	99.07	4	98.58	100.50	-1	6,052	-0.02%
2022/05/18	5.1	99.71	17	99.33	98.90	-11.9	6,030	-0.20%
2022/05/17	14	97.82	2	97.50	99.10	12	5,948	0.20%
2022/05/16	2	97.75	1	97.70	96.10	1	5,933	0.02%
2022/05/13	2	96.85	5	96.70	96.30	-3	5,885	-0.05%
2022/05/12	4	95.55	2	96.00	92.20	2	5,845	0.03%
2022/05/11	2	95.55	1	95.90	96.00	1	5,884	0.02%
2022/05/10	2	92.60	1	91.50	93.60	1	5,851	0.02%
2022/05/09	3	89.37	0	0.00	88.10	3	5,823	0.05%
2022/05/05	1	96.90	1	96.40	95.90	0	5,881	0.00%
2022/05/03	0	0.00	2	92.70	93.40	-2	5,882	-0.03%
2022/04/28	6	92.75	9	91.90	92.20	-3	5,947	-0.05%
2022/04/27	3	89.57	7	90.64	92.10	-4	5,941	-0.07%
2022/04/26	1	95.50	2	97.80	95.00	-1	5,904	-0.02%
2022/04/25	4	96.48	0	0.00	95.50	4	5,911	0.07%
2022/04/22	1	103.00	10	101.50	101.00	-9	5,907	-0.15%
2022/04/20	0	0.00	0.5	106.00	106.50	-0.5	5,993	-0.01%
2022/04/13	2	109.50	4	109.75	109.00	-2	6,242	-0.03%
2022/04/12	1	107.00	2	106.75	106.00	-1	6,281	-0.02%
2022/04/11	4	107.88	1	112.00	106.00	3	6,312	0.05%
2022/04/08	0	0.00	2	109.00	108.50	-2	6,311	-0.03%
2022/04/07	4	108.63	94	108.74	107.50	-90	6,321	-1.42%
2022/04/06	1.5	112.67	0	0.00	112.00	1.5	6,349	0.02%
2022/04/01	3	114.33	2	114.50	116.00	1	6,389	0.02%
2022/03/31	4	118.00	3	118.33	117.50	1	6,384	0.02%
2022/03/30	4	122.25	12	121.88	120.50	-8	6,377	-0.13%
2022/03/29	19.1	117.95	0	118.50	118.50	19.1	6,436	0.30%
2022/03/28	4.1	119.60	8.4	118.76	120.50	-4.3	6,405	-0.07%
2022/03/25	31	122.50	11.1	125.25	119.50	19.9	6,349	0.31%
2022/03/24	5	119.80	9.5	122.97	125.50	-4.5	5,990	-0.07%
2022/03/23	4	122.25	6.1	123.99	122.00	-2.1	6,054	-0.03%
2022/03/22	80	123.33	2	123.50	123.50	78	6,362	1.23%
2022/03/21	10	124.10	4	124.75	124.50	6	6,365	0.09%
2022/03/18	14	122.57	22.2	123.11	125.00	-8.2	6,294	-0.13%
2022/03/17	24.5	122.90	32.6	122.66	123.00	-8.1	6,183	-0.13%
2022/03/16	9	115.83	38	117.51	115.00	-29	5,906	-0.49%
2022/03/15	23.3	114.65	21	114.40	114.00	2.3	5,459	0.04%
2022/03/14	12	108.83	6.6	108.88	109.00	5.4	4,994	0.11%
2022/03/11	21.1	104.22	4	108.63	104.50	17.1	4,864	0.35%
2022/03/10	0	0.00	3.2	108.00	110.00	-3.2	4,718	-0.07%
2022/03/09	15	100.86	7	100.79	100.00	8	4,718	0.17%
2022/03/08	3	99.57	2	101.00	98.40	1	4,766	0.02%
2022/03/07	2.1	101.45	8	100.50	101.00	-5.9	4,775	-0.12%
2022/03/04	8	110.00	0	0.00	107.00	8	4,872	0.16%
2022/03/03	2	108.25	0	0.00	108.50	2	5,013	0.04%
2022/03/02	2.2	108.14	8	108.25	109.00	-5.8	5,048	-0.11%
2022/03/01	1.1	106.21	10	107.75	107.50	-8.9	5,096	-0.17%
2022/02/25	16	105.34	10	105.25	106.50	6	5,221	0.12%
2022/02/24	4	102.88	2	100.75	100.00	2	5,761	0.03%
2022/02/22	2.3	107.84	3	108.00	105.50	-0.8	6,989	-0.01%
2022/02/21	2	109.50	4	110.88	110.50	-2	8,313	-0.02%
2022/02/18	3	111.33	1	113.50	111.50	2	9,087	0.02%
2022/02/17	0.2	113.50	0	0.00	112.50	0.2	9,524	0.00%
2022/02/15	7.2	112.57	1	114.00	112.00	6.2	9,835	0.06%
2022/02/14	4	113.00	22	113.03	112.00	-18	9,922	-0.18%
2022/02/11	26	119.44	5.2	118.24	118.00	20.9	9,939	0.21%
2022/02/10	1	114.50	1	116.50	114.50	0	9,912	0.00%
2022/02/09	2	115.75	0.2	116.50	116.00	1.8	10,043	0.02%
2022/02/08	3	112.50	0	115.90	112.50	3	10,253	0.03%
2022/02/07	1	107.00	10.4	107.63	112.00	-9.4	10,339	-0.09%
2022/01/26	0.2	112.00	0.3	112.67	111.50	-0.1	10,638	0.00%
2022/01/24	5.1	112.09	5	115.50	115.50	0.1	11,581	0.00%
2022/01/21	1.1	115.00	0	114.00	113.50	1.1	11,898	0.01%
2022/01/19	0	0.00	1	118.50	120.00	-1	12,013	-0.01%
2022/01/18	6	121.58	0.2	121.50	120.50	5.8	12,389	0.05%
2022/01/14	3	117.83	3	118.00	120.50	0	12,605	0.00%
2022/01/13	2.2	120.23	3	120.67	120.00	-0.8	12,797	-0.01%
2022/01/12	2	122.25	1	123.00	122.50	1	12,857	0.01%
2022/01/11	5.5	123.66	8	125.25	122.00	-2.6	13,014	-0.02%
2022/01/10	14	127.22	8.2	129.38	129.50	5.8	13,107	0.04%
2022/01/07	6	125.58	2	124.75	125.00	4	13,160	0.03%
2022/01/06	8	128.56	22	128.00	129.50	-14	13,123	-0.11%
2022/01/05	6.1	132.33	1.1	135.95	130.00	5.1	13,149	0.04%
2022/01/04	1.8	137.47	0	0.00	137.50	1.8	13,135	0.01%
2022/01/03	0	0.00	23.1	137.43	137.50	-23.1	13,183	-0.18%
2021/12/30	2	134.25	3.1	135.14	133.50	-1.1	13,204	-0.01%
2021/12/29	6	137.58	3	137.50	136.00	3	13,255	0.02%
2021/12/28	2	136.75	2	138.00	135.00	0	13,264	0.00%
2021/12/27	6.1	136.10	9	135.89	136.50	-2.9	13,275	-0.02%
2021/12/24	13	133.54	4	134.63	132.50	9	13,296	0.07%
2021/12/23	11	135.50	10	136.00	134.00	1	13,322	0.01%
2021/12/22	13	133.00	2	135.25	131.00	11	13,277	0.08%
2021/12/21	1	132.50	1	133.50	132.50	0	13,353	0.00%
2021/12/20	1	132.00	18	131.36	132.50	-17	13,692	-0.12%
2021/12/17	6.1	132.07	2.3	133.86	132.00	3.9	13,819	0.03%
2021/12/16	37.2	139.65	8	140.13	141.00	29.2	14,213	0.21%
2021/12/15	0.1	137.50	19.3	135.02	136.50	-19.1	13,899	-0.14%
2021/12/14	16.1	131.66	5.1	132.22	133.00	11	13,906	0.08%
2021/12/13	9.1	133.87	24.2	135.82	136.00	-15.1	13,784	-0.11%
2021/12/10	23.2	136.36	27	137.43	137.00	-3.8	13,669	-0.03%
2021/12/09	5	143.70	13	141.92	142.50	-8	13,430	-0.06%
2021/12/08	27	150.98	1	149.00	150.50	26	13,402	0.19%
2021/12/07	8	147.50	3	146.83	147.50	5	13,471	0.04%
2021/12/06	3	149.83	2	151.00	150.00	1	13,556	0.01%
2021/12/03	1	153.50	6.1	152.34	153.00	-5.1	13,616	-0.04%
2021/12/02	3	147.33	5	150.00	148.00	-2	13,592	-0.01%
2021/12/01	2	146.00	3.2	148.16	148.50	-1.2	13,609	-0.01%
2021/11/30	6.2	146.85	13.2	148.05	146.00	-7	13,653	-0.05%
2021/11/29	6.2	149.95	12.2	144.24	148.50	-6	13,839	-0.04%
2021/11/26	5	140.30	8	139.63	140.00	-3	13,757	-0.02%
2021/11/25	11	144.41	8	143.00	146.00	3	13,765	0.02%
2021/11/24	7	142.79	1.1	139.21	145.50	6	13,763	0.04%
2021/11/23	16.2	142.48	60.3	143.39	135.50	-44.1	13,751	-0.32%
2021/11/22	37.2	145.71	25	145.24	149.00	12.2	13,594	0.09%
2021/11/19	1	134.50	8	138.44	143.00	-7	12,777	-0.05%
2021/11/18	44	129.35	49	129.78	130.00	-5	12,539	-0.04%
2021/11/17	20.1	121.10	16.2	123.45	127.50	3.9	11,358	0.03%
2021/11/16	10.1	114.66	56	114.71	116.00	-46	10,703	-0.43%
2021/11/15	14.2	104.37	23	103.22	105.50	-8.8	10,283	-0.09%
2021/11/12	24	98.78	2	98.80	98.00	22	10,110	0.22%
2021/11/11	14	98.19	10	97.89	98.00	4	10,074	0.04%
2021/11/10	8	97.11	2	96.95	97.00	6	10,002	0.06%
2021/11/09	7	98.11	6.1	97.37	96.20	0.9	9,974	0.01%
2021/11/08	16	99.63	6.1	99.10	96.60	9.9	9,905	0.10%
2021/11/05	23	103.96	27	104.04	101.50	-4	9,816	-0.04%
2021/11/04	9	101.89	38	102.12	102.00	-29	9,625	-0.30%
2021/11/03	33	104.32	42	108.51	103.50	-9	9,584	-0.09%
2021/11/02	84.1	106.20	67	105.57	107.00	17.1	9,378	0.18%
2021/11/01	4	100.53	83	103.72	104.50	-79	8,770	-0.90%
2021/10/29	87	98.44	4	98.78	95.30	83	8,593	0.97%
2021/10/28	1	95.30	1	95.10	94.70	0	8,313	0.00%
2021/10/27	2	93.90	5	94.34	94.30	-3	8,304	-0.04%
2021/10/26	32	95.89	28	96.68	92.90	4	8,334	0.05%
2021/10/25	14	94.31	0	0.00	94.70	14	8,093	0.17%
2021/10/22	2	96.05	42	94.30	96.30	-40	8,230	-0.49%
2021/10/21	19	95.23	22	96.66	93.00	-3	8,367	-0.04%
2021/10/20	13	93.59	9	94.59	94.50	4	8,523	0.05%
2021/10/19	24	92.10	39	92.68	93.20	-15	8,626	-0.17%
2021/10/18	45.1	90.02	58.4	90.11	92.00	-13.3	8,907	-0.15%
2021/10/15	23	87.58	16	87.43	87.40	7	9,479	0.07%
2021/10/14	7	83.36	6.1	85.65	85.00	0.9	10,159	0.01%
2021/10/13	12	84.53	8	85.78	84.20	4	10,360	0.04%
2021/10/12	3	86.53	5	87.54	87.50	-2	10,411	-0.02%
2021/10/08	15.1	86.43	17	86.29	86.50	-1.9	10,592	-0.02%
2021/10/07	15	84.75	13	84.78	85.60	2	10,742	0.02%
2021/10/06	2	80.75	1	81.20	80.50	1	10,925	0.01%
2021/10/05	6	80.35	5	80.78	81.60	1	11,096	0.01%
2021/10/04	3	81.10	1	83.00	78.80	2	11,067	0.02%
2021/10/01	5	85.20	1.1	82.85	82.50	3.9	11,064	0.04%
2021/09/30	4	87.85	4	88.25	88.80	0	11,233	0.00%
2021/09/29	38	88.87	13	87.14	87.00	25	11,390	0.22%
2021/09/28	5	92.14	12.2	92.60	92.80	-7.2	11,362	-0.06%
2021/09/27	47.1	94.98	16	94.88	93.10	31.1	11,275	0.28%
2021/09/24	12	93.47	28.3	94.20	92.50	-16.3	10,931	-0.15%
2021/09/23	128.4	93.27	104	95.69	92.80	24.4	10,775	0.23%	大買/大賣/
2021/09/22	8	89.38	5.2	89.09	90.20	2.9	10,249	0.03%
2021/09/17	9.4	88.98	14	88.61	89.90	-4.6	10,192	-0.05%
2021/09/16	6	85.90	16	86.32	86.20	-10	10,137	-0.10%
2021/09/15	17	85.21	5	85.62	84.90	12	10,159	0.12%
2021/09/14	7	87.89	5	88.58	87.70	2	10,194	0.02%
2021/09/13	4.1	87.33	2	88.90	87.50	2.1	10,197	0.02%
2021/09/10	23	87.81	12	87.66	88.50	11	10,248	0.11%
2021/09/09	12	85.02	20	86.48	86.40	-8	10,371	-0.08%
2021/09/08	7	82.59	9	83.87	82.70	-2	10,309	-0.02%
2021/09/07	6	86.55	0	0.00	86.70	6	10,348	0.06%
2021/09/06	6	88.83	6	89.52	88.20	0	10,532	0.00%
2021/09/03	6	90.28	4	90.90	90.80	2	10,487	0.02%
2021/09/02	21	93.57	15.3	92.45	90.40	5.7	10,452	0.05%
2021/09/01	6	90.23	2.1	91.06	91.50	3.9	10,169	0.04%
2021/08/31	5	89.84	4	89.53	90.00	1	10,126	0.01%
2021/08/30	1	88.80	1	90.00	89.80	0	10,060	0.00%
2021/08/27	4	89.15	10	89.46	88.10	-6	10,018	-0.06%
2021/08/26	26.2	91.69	9	92.21	90.40	17.2	9,987	0.17%
2021/08/25	2.1	86.82	4.5	87.60	92.00	-2.4	9,599	-0.03%
2021/08/24	9	83.97	4	84.40	83.70	5	9,484	0.05%
2021/08/23	5	83.70	11	83.95	83.70	-6	9,416	-0.06%
2021/08/20	37	80.37	21	80.91	80.60	16	9,279	0.17%
2021/08/19	1	79.89	4	79.60	78.10	-3	9,155	-0.03%
2021/08/18	7	77.74	22	79.86	81.50	-15	9,166	-0.16%
2021/08/17	5	79.00	1	79.20	76.90	4	9,205	0.04%
2021/08/16	3	79.43	8	80.94	81.10	-5	9,155	-0.05%
2021/08/13	6.1	82.01	30	83.04	81.00	-24	9,127	-0.26%
2021/08/12	5	83.98	13	84.55	84.50	-8	9,106	-0.09%
2021/08/11	16	84.66	19	83.06	82.80	-3	9,120	-0.03%
2021/08/10	3.3	85.82	14	86.61	86.00	-10.7	9,082	-0.12%
2021/08/09	13.4	86.17	5	86.36	86.40	8.4	9,063	0.09%
2021/08/06	15.3	90.03	13	88.34	88.20	2.3	8,992	0.03%
2021/08/05	6.1	93.20	3	92.23	93.70	3.1	8,885	0.03%
2021/08/04	5.1	92.43	13	93.75	92.20	-8	8,890	-0.09%
2021/08/03	6	91.75	1.1	93.01	91.80	4.9	8,790	0.06%
2021/08/02	1	93.00	23	92.86	93.00	-22	8,720	-0.25%
2021/07/30	11.3	94.74	5	94.60	91.10	6.3	8,671	0.07%
2021/07/29	32.1	92.67	85.1	91.68	94.10	-53	8,570	-0.62%
2021/07/27	34	101.16	77.1	101.19	98.60	-43.1	8,277	-0.52%
2021/07/26	17.2	103.90	30.1	102.87	105.00	-12.9	8,030	-0.16%
2021/07/23	3	98.60	32	97.27	97.80	-29	7,672	-0.38%
2021/07/22	57.4	100.37	16.2	101.53	101.00	41.2	7,498	0.55%
2021/07/21	108.1	97.64	123	98.07	100.50	-14.9	7,086	-0.21%	大買/大賣/
2021/07/20	188.2	94.15	140	94.24	91.50	48.2	6,461	0.75%	大買/大賣/
2021/07/19	7	86.31	7	87.11	91.00	0	5,924	0.00%
2021/07/16	10.1	83.15	23	83.30	82.80	-12.9	5,879	-0.22%
2021/07/15	10.1	83.13	186.1	82.20	84.50	-176	6,380	-2.76%	大賣/鉅額交易
2021/07/14	223.1	84.88	32.1	84.01	85.70	191	6,458	2.96%	大買/鉅額交易
2021/07/13	20.1	83.97	76	84.19	80.50	-55.9	6,213	-0.90%
2021/07/12	41	82.88	20.5	82.27	82.50	20.5	5,940	0.35%
2021/07/09	15	78.13	9	78.26	78.50	6	5,701	0.11%
2021/07/08	15	78.65	12	78.93	77.70	3	5,690	0.05%
2021/07/07	22	79.61	2	78.85	79.30	20	5,696	0.35%
2021/07/06	22	77.78	40.1	78.15	77.70	-18.1	5,513	-0.33%
2021/07/05	7	73.87	28	74.60	74.90	-21	5,407	-0.39%
2021/07/02	1	71.30	7	71.23	71.30	-6	5,566	-0.11%
2021/07/01	15.1	70.64	9	70.71	69.90	6.1	5,730	0.11%
2021/06/30	13	72.37	5	72.60	72.00	8	5,975	0.13%
2021/06/29	10	73.15	38	74.30	73.00	-28	5,962	-0.47%
2021/06/28	2	72.85	6	73.30	72.80	-4	5,898	-0.07%
2021/06/25	10	73.26	3	74.20	72.70	7	5,915	0.12%
2021/06/24	18	73.28	6	73.75	73.30	12	5,910	0.20%
2021/06/23	12	73.46	10	73.26	73.70	2	5,868	0.03%
2021/06/22	17	71.38	19	73.72	71.60	-2	5,799	-0.03%
2021/06/21	23	72.43	15	73.55	72.00	8	5,770	0.14%
2021/06/18	27.1	75.44	41.6	75.90	75.20	-14.6	5,731	-0.25%
2021/06/17	10	72.40	8	72.46	72.70	2	5,617	0.04%
2021/06/16	16.3	72.34	20	72.06	71.30	-3.7	5,565	-0.07%
2021/06/15	32.2	72.35	23	71.27	72.90	9.2	5,439	0.17%
2021/06/11	4.2	67.53	10	67.93	67.70	-5.9	5,204	-0.11%
2021/06/10	19	67.67	5	67.50	67.20	14	5,203	0.27%
2021/06/09	15	66.92	22	67.51	66.70	-7	5,152	-0.14%
2021/06/08	7	66.84	6	67.28	66.50	1	5,133	0.02%
2021/06/07	5	66.76	8	66.69	66.50	-3	5,112	-0.06%
2021/06/04	9	66.76	5	67.74	66.50	4	5,091	0.08%
2021/06/03	10	68.59	19	68.23	68.10	-9	5,064	-0.18%
2021/06/02	13.2	67.45	15	68.03	66.80	-1.8	4,966	-0.04%
2021/06/01	6	67.75	9	67.90	68.40	-3	4,934	-0.06%
2021/05/31	11	67.01	11	67.75	66.90	0	4,915	0.00%
2021/05/28	8	66.88	9	67.04	66.90	-1	4,890	-0.02%
2021/05/27	9	66.01	11	66.35	66.60	-2	4,853	-0.04%
2021/05/26	64.2	65.61	14	67.07	66.00	50.2	4,831	1.04%
2021/05/25	34.2	66.20	17	66.85	66.30	17.2	4,791	0.36%
2021/05/24	13	62.37	3	62.53	62.80	10	4,702	0.21%
2021/05/21	5	62.56	2	62.90	62.30	3	4,727	0.06%
2021/05/20	5	61.68	2	61.75	61.80	3	4,827	0.06%
2021/05/19	14	61.34	13	61.84	61.80	1	4,823	0.02%
2021/05/18	7	58.90	4.2	59.44	60.10	2.8	4,801	0.06%
2021/05/17	3.1	57.27	5	54.86	54.80	-1.9	4,787	-0.04%
2021/05/14	13	61.42	15	60.55	60.70	-2	4,754	-0.04%
2021/05/13	4	60.18	1	61.00	60.10	3	4,732	0.06%
2021/05/12	11	62.24	6	63.90	60.00	5	4,707	0.11%
2021/05/11	6.2	66.64	14	67.03	65.30	-7.9	4,657	-0.17%
2021/05/10	6	69.83	2	69.90	69.70	4	4,645	0.09%
2021/05/07	24	70.65	10	71.29	71.90	14	4,657	0.30%
2021/05/06	5	68.62	3	69.43	68.60	2	4,665	0.04%
2021/05/05	6.2	70.64	5	70.88	68.50	1.2	4,689	0.02%
2021/05/04	13	71.02	12	71.16	71.90	1	4,678	0.02%
2021/05/03	10.2	75.44	5	76.94	74.40	5.2	4,637	0.11%
2021/04/29	17	79.03	8	79.30	78.50	9	4,632	0.19%
2021/04/28	6	80.37	51	80.54	79.50	-45	4,665	-0.96%
2021/04/27	11	80.15	7.1	79.80	79.80	3.9	4,711	0.08%
2021/04/26	9.1	82.41	13	83.00	82.20	-3.9	4,781	-0.08%
2021/04/23	20.1	81.79	13	82.66	82.50	7.1	4,805	0.15%
2021/04/22	16.4	81.78	12.1	80.92	78.50	4.3	4,807	0.09%
2021/04/21	73.3	87.31	58	86.43	84.00	15.3	5,265	0.29%
2021/04/20	48.1	81.21	40	81.54	82.80	8.1	4,952	0.16%
2021/04/19	6	75.32	16	75.39	75.30	-10	4,723	-0.21%
2021/04/16	11	74.86	10	75.05	73.90	1	4,777	0.02%
2021/04/15	16	74.59	6	75.05	74.40	10	4,790	0.21%
2021/04/14	14	73.91	11	75.65	74.10	3	4,808	0.06%
2021/04/13	14	76.80	19	77.37	76.00	-5	4,802	-0.10%
2021/04/12	11	76.21	27	76.16	75.40	-16	4,769	-0.34%
2021/04/09	8	78.79	6	78.65	78.00	2	4,752	0.04%
2021/04/08	14	79.56	15	80.33	80.00	-1	4,656	-0.02%
2021/04/07	27	77.76	34	77.13	77.30	-7	4,438	-0.16%
2021/04/06	53	75.70	34.6	75.78	77.60	18.4	4,318	0.43%
2021/04/01	0	0.00	1	71.70	71.20	-1	4,117	-0.02%
2021/03/31	1	71.50	8	72.20	71.10	-7	4,134	-0.17%
2021/03/30	6	72.20	3	72.07	72.40	3	4,161	0.07%
2021/03/29	6	71.27	17	71.67	71.40	-11	4,201	-0.26%
2021/03/26	0	0.00	1	70.40	70.40	-1	4,233	-0.02%
2021/03/25	6.2	70.53	2	70.35	70.30	4.2	4,248	0.10%
2021/03/24	10.2	71.52	3.6	71.70	70.90	6.6	4,266	0.16%
2021/03/23	3	71.73	13	71.84	71.00	-10	4,278	-0.23%
2021/03/22	15.2	72.24	16	72.48	72.00	-0.8	4,235	-0.02%
2021/03/19	2	68.60	2	68.55	68.60	0	4,161	0.00%
2021/03/18	0	0.00	1	69.90	69.10	-1	4,213	-0.02%
2021/03/17	3	69.27	1	70.00	68.90	2	4,339	0.05%
2021/03/16	8	70.71	3	71.50	70.00	5	4,629	0.11%
2021/03/15	4	70.08	4	70.67	70.00	0	4,990	0.00%
2021/03/12	8	69.95	9	69.83	70.00	-1	5,031	-0.02%
2021/03/11	1	69.50	3	69.20	69.40	-2	5,068	-0.04%
2021/03/10	0	0.00	1	67.60	67.40	-1	5,110	-0.02%
2021/03/09	4	66.88	1	67.12	67.10	3	5,373	0.06%
2021/03/08	0	0.00	0.5	68.00	67.30	-0.5	5,405	-0.01%
2021/03/05	14	67.69	1	67.30	67.70	13	5,455	0.24%
2021/03/04	4	68.28	1	68.40	68.30	3	5,610	0.05%
2021/03/03	2	68.30	4	68.93	69.40	-2	5,613	-0.04%
2021/03/02	1	70.50	4	69.95	69.00	-3	5,627	-0.05%
2021/02/26	2	70.00	2	70.00	70.00	0	5,646	0.00%
2021/02/25	2	71.35	2	71.35	71.10	0	5,736	0.00%
2021/02/24	1	73.00	2	72.45	71.50	-1	5,746	-0.02%
2021/02/23	11.5	73.08	2	73.40	72.50	9.5	5,822	0.16%
2021/02/22	4.1	74.71	32.5	73.84	73.90	-28.4	5,782	-0.49%
2021/02/19	2.5	70.38	1.1	70.54	71.40	1.4	5,670	0.03%
2021/02/18	1	68.70	4	69.73	70.30	-3	5,686	-0.05%
2021/02/17	3	69.20	9	68.57	69.30	-6	5,680	-0.11%
2021/02/05	2	66.80	0	0.00	66.50	2	5,664	0.04%
2021/02/03	9	67.20	1	67.50	66.70	8	5,657	0.14%
2021/02/02	6.2	67.76	6	67.57	67.80	0.2	5,655	0.00%
2021/02/01	12	66.36	5	65.90	66.30	7	5,639	0.12%
2021/01/29	2	69.25	9	69.03	67.40	-7	5,620	-0.12%
2021/01/28	3	69.83	3	69.60	69.50	0	5,595	0.00%
2021/01/27	22	71.02	14	70.85	71.60	8	5,570	0.14%
2021/01/26	9	70.12	13	69.73	69.40	-4	5,527	-0.07%
2021/01/25	6	70.17	3	70.90	70.50	3	5,501	0.05%
2021/01/22	23	71.96	0	0.00	72.00	23	5,470	0.42%
2021/01/21	10	72.90	8	71.96	71.30	2	5,449	0.04%
2021/01/20	18	73.77	7	73.26	72.70	11	5,396	0.20%
2021/01/19	12	77.92	8	77.84	76.70	4	5,306	0.08%
2021/01/18	7	78.24	24	78.37	79.20	-17	5,183	-0.33%
2021/01/15	23.2	78.60	40.1	79.41	77.70	-16.9	5,047	-0.33%
2021/01/14	77.1	79.22	64	79.55	79.10	13.1	4,829	0.27%
2021/01/13	16	77.26	20.1	74.90	77.60	-4.1	4,145	-0.10%
2021/01/12	18	71.39	22	72.43	70.60	-4	3,834	-0.10%
2021/01/11	33	71.97	19	71.62	72.10	14	3,737	0.37%
2021/01/08	2	69.35	1	70.20	69.90	1	3,682	0.03%
2021/01/07	4	69.60	2	70.25	69.50	2	3,726	0.05%
2021/01/06	9	69.27	4.2	70.85	69.10	4.8	3,722	0.13%
2021/01/05	12	71.17	19	71.01	71.10	-7	3,724	-0.19%
2021/01/04	3.2	72.09	8	72.67	72.60	-4.8	3,705	-0.13%
2020/12/31	1	71.10	1	72.40	71.10	0	3,665	0.00%
2020/12/30	12	72.04	8	73.36	71.80	4	3,652	0.11%
2020/12/29	11	73.64	8	73.69	72.70	3	3,628	0.08%
2020/12/28	13	73.07	12	73.23	72.80	1	3,554	0.03%
2020/12/25	6	71.98	8	72.13	72.30	-2	3,491	-0.06%
2020/12/24	4	71.98	8	72.04	71.50	-4	3,502	-0.11%
2020/12/23	4	71.38	18	71.91	71.70	-14	3,515	-0.40%
2020/12/22	21	70.38	2	70.40	69.00	19	3,498	0.54%
2020/12/21	1	69.00	0	0.00	70.00	1	3,500	0.03%
2020/12/18	0	0.00	1	70.50	70.90	-1	3,502	-0.03%
2020/12/17	1	70.10	1	71.40	70.10	0	3,506	0.00%
2020/12/16	9	72.01	5	71.94	71.30	4	3,494	0.11%
2020/12/15	6	71.95	3	72.83	70.80	3	3,520	0.09%
2020/12/14	6	73.68	5	73.86	73.70	1	3,552	0.03%
2020/12/11	7	75.06	19	73.97	72.50	-12	3,578	-0.34%
2020/12/10	19	74.67	51	75.37	75.00	-32	3,479	-0.92%
2020/12/09	33.2	73.17	41	74.54	74.70	-7.8	3,188	-0.24%
2020/12/08	11	68.12	1	69.20	69.00	10	2,814	0.36%
2020/12/07	26	68.56	1	69.30	68.00	25	2,787	0.90%
2020/12/04	15	67.61	0	0.00	67.60	15	2,766	0.54%
2020/12/03	31	69.71	12	69.59	68.00	19	2,749	0.69%
2020/12/01	3	67.07	15	67.71	67.00	-12	2,705	-0.44%
2020/11/30	11	67.37	7	68.34	67.10	4	2,687	0.15%
2020/11/26	0	0.00	1	65.30	65.60	-1	2,578	-0.04%
2020/11/25	1	64.40	0	0.00	64.50	1	2,596	0.04%
2020/11/24	4	66.55	6	67.43	65.70	-2	2,682	-0.07%
2020/11/23	0	0.00	12	64.14	64.70	-12	2,693	-0.45%
2020/11/20	12	64.28	12	64.44	64.40	0	2,731	0.00%
2020/11/19	3	61.63	0	0.00	61.40	3	2,707	0.11%
2020/11/18	1	62.00	1	62.40	61.80	0	2,782	0.00%
2020/11/17	0	0.00	1	62.60	62.00	-1	3,084	-0.03%
2020/11/16	1	61.60	9	61.87	61.90	-8	3,287	-0.24%
2020/11/13	0	0.00	1	60.30	60.40	-1	3,650	-0.03%
2020/11/12	2	60.90	0	0.00	60.70	2	3,945	0.05%
2020/11/10	2	60.30	0	0.00	60.10	2	4,085	0.05%
2020/11/04	1	60.30	1	61.10	61.10	0	4,328	0.00%
2020/11/03	1	60.30	1	60.20	60.90	0	4,355	0.00%
2020/10/30	3	59.70	0	0.00	59.70	3	4,468	0.07%
2020/10/28	3	61.20	0	0.00	60.30	3	4,808	0.06%
2020/10/27	2	62.00	1	62.20	62.30	1	4,860	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	3	64.73	2	65.05	64.00	1	5,080	0.02%
2020/10/21	2	64.30	1	64.90	64.20	1	5,093	0.02%
2020/10/20	1	64.10	0	0.00	64.40	1	5,173	0.02%
2020/10/19	1	64.90	0	0.00	65.10	1	5,366	0.02%
2020/10/16	15	65.91	15	65.87	64.70	0	5,624	0.00%
2020/10/15	14	66.03	25	66.19	66.30	-11	5,756	-0.19%
2020/10/14	11	64.52	10	65.00	64.50	1	5,715	0.02%
2020/10/13	16	63.78	51	63.62	64.00	-35	5,762	-0.61%
2020/10/12	7	65.41	0	0.00	64.90	7	5,786	0.12%
2020/10/08	1	66.80	0	0.00	66.70	1	5,820	0.02%
2020/10/07	2	67.70	0	0.00	67.40	2	5,892	0.03%
2020/10/06	2	66.60	22	66.53	66.50	-20	6,016	-0.33%
2020/10/05	2	66.60	0	0.00	66.70	2	6,088	0.03%
2020/09/30	0	0.00	13	66.38	66.60	-13	6,179	-0.21%
2020/09/29	4	66.30	1	66.60	66.80	3	6,221	0.05%
2020/09/28	22	65.04	3	64.17	64.70	19	6,299	0.30%
2020/09/25	2	64.55	45.4	65.19	65.00	-43.4	6,398	-0.68%
2020/09/24	2	68.50	0	0.00	67.60	2	6,612	0.03%
2020/09/23	0	0.00	3	69.97	69.60	-3	6,584	-0.05%
2020/09/22	3.4	69.42	1	68.70	70.30	2.4	6,623	0.04%
2020/09/21	2	70.35	2	69.90	69.70	0	6,606	0.00%
2020/09/18	3	71.90	5	72.12	71.60	-2	6,614	-0.03%
2020/09/17	10	72.17	7	72.07	72.70	3	6,610	0.05%
2020/09/16	51	71.40	6	71.58	70.90	45	6,574	0.68%
2020/09/15	1	70.10	11	70.63	70.20	-10	6,578	-0.15%
2020/09/14	0	0.00	6	69.53	69.70	-6	6,779	-0.09%
2020/09/09	5	69.70	0	0.00	69.50	5	6,968	0.07%
2020/09/08	2	68.85	0	0.00	68.90	2	7,054	0.03%
2020/09/07	18	70.87	25.2	72.01	69.20	-7.2	7,134	-0.10%
2020/09/04	23	67.69	35	68.00	70.30	-12	7,125	-0.17%
2020/09/03	13	70.64	10	70.82	69.40	3	7,190	0.04%
2020/09/02	3	70.10	5	69.86	70.30	-2	7,253	-0.03%
2020/09/01	6	68.92	4	69.10	68.90	2	7,333	0.03%
2020/08/31	10	69.50	0	0.00	69.20	10	7,431	0.13%
2020/08/28	8	71.50	0	0.00	70.00	8	7,943	0.10%
2020/08/27	3.1	71.60	14	71.74	71.80	-10.9	7,937	-0.14%
2020/08/26	5	69.76	6	70.45	71.30	-1	7,961	-0.01%
2020/08/25	1	69.40	1	69.00	69.50	0	8,035	0.00%
2020/08/24	9	69.01	4	68.83	69.20	5	8,157	0.06%
2020/08/21	14	66.76	38	67.11	69.70	-24	8,266	-0.29%
2020/08/20	24	70.22	16	71.14	68.80	8	8,231	0.10%
2020/08/19	28	74.25	33	75.46	76.40	-5	8,499	-0.06%
2020/08/18	38	73.14	11	73.40	72.60	27	8,464	0.32%
2020/08/17	6	71.08	1	71.20	71.50	5	8,361	0.06%
2020/08/14	0	0.00	3	68.50	68.60	-3	8,597	-0.03%
2020/08/13	2	67.90	2	68.60	67.70	0	8,946	0.00%
2020/08/12	3	68.10	9	68.21	68.10	-6	9,075	-0.07%
2020/08/11	3	69.93	14	69.20	68.60	-11	9,274	-0.12%
2020/08/10	2	69.80	10	71.25	69.80	-8	9,375	-0.09%
2020/08/07	4	71.10	12	71.11	70.60	-8	9,557	-0.08%
2020/08/06	10	70.66	3	71.37	70.50	7	9,961	0.07%
2020/08/05	6	71.32	10	72.22	70.90	-4	10,009	-0.04%
2020/08/04	12	73.43	15	74.82	72.50	-3	10,068	-0.03%
2020/08/03	12	73.52	7	73.56	73.90	5	9,941	0.05%
2020/07/31	4	72.20	17	72.10	71.60	-13	9,897	-0.13%
2020/07/30	2	71.45	30	71.47	71.80	-28	9,892	-0.28%
2020/07/29	2	69.10	0	0.00	69.70	2	9,875	0.02%
2020/07/28	25	70.68	17	72.46	68.90	8	9,883	0.08%
2020/07/27	0	0.00	2	69.70	70.30	-2	9,853	-0.02%
2020/07/24	34	70.16	6	70.38	69.40	28	9,833	0.28%
2020/07/23	14	73.16	1	72.40	72.10	13	9,794	0.13%
2020/07/22	9	74.08	17	72.38	72.20	-8	9,635	-0.08%
2020/07/21	6	71.90	17	71.23	71.90	-11	9,399	-0.12%
2020/07/20	3	67.37	4	67.23	67.90	-1	9,275	-0.01%
2020/07/17	7	67.54	5	68.44	67.60	2	9,294	0.02%
2020/07/16	3	70.13	2	69.50	70.30	1	9,320	0.01%
2020/07/15	2	70.90	0	0.00	68.80	2	9,311	0.02%
2020/07/14	3	71.97	3	71.37	70.20	0	9,360	0.00%
2020/07/13	6	71.53	11	71.98	71.10	-5	9,417	-0.05%
2020/07/10	3	70.03	0.2	69.00	68.50	2.8	9,488	0.03%
2020/07/09	6	72.63	2	73.30	72.20	4	9,451	0.04%
2020/07/08	4.5	71.28	6	71.17	71.40	-1.5	9,409	-0.02%
2020/07/07	29	71.50	28	71.33	69.40	1	9,378	0.01%
2020/07/06	22	73.89	13	74.38	74.00	9	9,319	0.10%
2020/07/03	29	73.37	14	72.60	73.50	15	9,301	0.16%
2020/07/02	2	69.35	3	68.83	69.30	-1	9,087	-0.01%
2020/07/01	8	68.68	12	68.74	68.40	-4	9,123	-0.04%
2020/06/30	1	67.30	0	0.00	67.30	1	9,107	0.01%
2020/06/29	12	66.66	4	67.20	66.40	8	9,170	0.09%
2020/06/24	7	68.64	7	68.21	67.80	0	9,205	0.00%
2020/06/23	7	67.76	11	67.42	68.10	-4	9,247	-0.04%
2020/06/22	7	67.57	1	67.20	67.20	6	9,265	0.06%
2020/06/19	15	70.11	14	71.56	69.50	1	9,296	0.01%
2020/06/18	1	68.10	1	67.00	68.30	0	9,153	0.00%
2020/06/17	5	67.36	14	67.61	67.40	-9	9,210	-0.10%
2020/06/16	12	68.44	6	67.48	68.60	6	9,343	0.06%
2020/06/15	10	66.70	0	0.00	65.70	10	9,550	0.10%
2020/06/12	13	68.33	28	67.95	68.70	-15	9,814	-0.15%
2020/06/11	55	72.63	4	70.93	70.00	51	10,020	0.51%
2020/06/10	6	71.75	60	73.10	71.60	-54	10,045	-0.54%
2020/06/09	8	75.33	15	74.42	73.60	-7	10,142	-0.07%
2020/06/08	28	76.09	36.2	76.05	75.30	-8.2	10,336	-0.08%
2020/06/05	12	75.11	17	75.41	75.90	-5	10,545	-0.05%
2020/06/04	95.2	76.79	99	76.26	74.90	-3.8	10,688	-0.04%
2020/06/03	4	71.80	8	70.99	71.80	-4	10,240	-0.04%
2020/06/02	19	71.14	11.2	70.51	70.80	7.8	10,227	0.08%
2020/06/01	65	71.14	8	71.35	70.30	57	10,262	0.56%
2020/05/29	9.2	68.79	9	69.38	69.50	0.2	10,258	0.00%
2020/05/28	6	69.32	11	69.80	68.30	-5	10,302	-0.05%
2020/05/27	74	70.55	38	70.36	70.90	36	10,399	0.35%
2020/05/26	41	71.32	103	71.77	68.60	-62	10,187	-0.61%	大賣/
2020/05/25	41	69.06	24	69.11	71.00	17	9,764	0.17%
2020/05/22	3	64.47	21	64.25	64.60	-18	9,468	-0.19%
2020/05/21	46	63.41	29	62.82	64.00	17	9,354	0.18%
2020/05/20	50	60.62	38	60.68	61.40	12	9,196	0.13%
2020/05/19	21	58.15	34	58.33	57.50	-13	8,876	-0.15%
2020/05/18	95	58.73	88.1	58.11	57.00	6.9	8,817	0.08%
2020/05/15	71.2	56.89	12	55.88	59.00	59.2	8,657	0.68%
2020/05/14	8	56.59	46	56.43	56.20	-38	8,646	-0.44%
2020/05/13	31	57.30	15	57.22	57.90	16	8,419	0.19%
2020/05/12	3	52.50	4	52.98	52.70	-1	8,003	-0.01%
2020/05/11	13	53.97	43	53.71	53.70	-30	7,951	-0.38%
2020/05/08	45	52.93	16	53.28	52.20	29	7,818	0.37%
2020/05/07	0	0.00	4	51.38	52.10	-4	7,687	-0.05%
2020/05/06	32	51.03	3	52.23	50.50	29	7,635	0.38%
2020/05/05	2	51.65	7	51.49	51.60	-5	7,574	-0.07%
2020/05/04	5	50.70	7	51.09	50.70	-2	7,541	-0.03%
2020/04/30	11	51.91	15	52.12	51.80	-4	7,521	-0.05%
2020/04/29	6	50.62	9	51.00	50.30	-3	7,461	-0.04%
2020/04/28	6	50.93	2	51.30	50.50	4	7,456	0.05%
2020/04/27	11	50.04	5	49.95	50.20	6	7,466	0.08%
2020/04/24	5	49.03	0	0.00	49.00	5	7,437	0.07%
2020/04/23	1	49.85	0	0.00	49.45	1	7,422	0.01%
2020/04/22	1	48.80	0	0.00	49.35	1	7,408	0.01%
2020/04/21	5	49.41	6	50.15	49.05	-1	7,432	-0.01%
2020/04/20	6	51.13	1	51.30	51.00	5	7,380	0.07%
2020/04/17	6	52.70	8	52.41	51.50	-2	7,357	-0.03%
2020/04/16	5	53.30	13	53.02	52.80	-8	7,254	-0.11%
2020/04/15	16	53.17	9	53.16	52.90	7	7,124	0.10%
2020/04/14	8	51.18	2	51.20	50.90	6	6,927	0.09%
2020/04/13	3	50.70	9	50.39	50.20	-6	6,903	-0.09%
2020/04/10	0	0.00	3	51.00	50.80	-3	6,877	-0.04%
2020/04/09	4	51.48	31	50.86	51.00	-27	6,942	-0.39%
2020/04/08	11	51.66	4	52.16	52.20	7	6,922	0.10%
2020/04/07	4	49.96	12	49.78	49.75	-8	6,806	-0.12%
2020/04/06	16	49.43	26	49.44	49.60	-10	6,750	-0.15%
2020/04/01	10	49.05	1	49.20	49.10	9	6,723	0.13%
2020/03/31	3	48.60	9	49.35	48.80	-6	6,707	-0.09%
2020/03/30	0	0.00	4	48.45	49.20	-4	6,750	-0.06%
2020/03/27	3	47.30	10	48.11	47.10	-7	6,684	-0.10%
2020/03/26	2	47.80	1	48.15	48.15	1	6,617	0.02%
2020/03/25	13	48.11	5	47.90	47.70	8	6,560	0.12%
2020/03/24	6	45.85	13	45.64	45.80	-7	6,468	-0.11%
2020/03/23	6	44.78	27	43.65	43.35	-21	6,597	-0.32%
2020/03/20	91	49.07	36	48.59	47.65	55	6,546	0.84%
2020/03/19	40	47.57	19	48.84	45.85	21	6,402	0.33%
2020/03/18	28	53.74	45	52.13	50.90	-17	6,097	-0.28%
2020/03/17	9	52.24	14.1	51.03	52.00	-5.1	5,771	-0.09%
2020/03/16	23	50.47	30	52.17	49.50	-7	5,472	-0.13%
2020/03/13	33	47.92	14	47.78	51.90	19	5,321	0.36%
2020/03/12	12	52.92	14	51.59	51.00	-2	5,108	-0.04%
2020/03/11	12	55.11	62	54.99	54.20	-50	4,842	-1.03%
2020/03/10	41	54.47	21	53.48	55.60	20	4,604	0.43%
2020/03/09	2	51.20	3	52.53	50.60	-1	4,417	-0.02%
2020/03/06	5	54.70	8.1	55.34	53.50	-3.1	4,321	-0.07%
2020/03/05	10	55.90	15.3	56.20	55.60	-5.3	4,246	-0.12%
2020/03/04	18.4	54.91	15	55.16	55.90	3.4	4,081	0.08%
2020/03/03	47.1	55.00	15	55.62	54.10	32.1	3,938	0.81%
2020/03/02	5	52.96	13.1	53.75	54.80	-8.1	3,701	-0.22%
2020/02/27	0	0.00	45	50.44	49.85	-45	3,438	-1.31%
2020/02/26	27	52.71	0	0.00	52.30	27	3,371	0.80%
2020/02/25	1	52.20	1	52.50	53.00	0	3,290	0.00%
2020/02/24	1	53.30	5	53.54	53.20	-4	3,258	-0.12%
2020/02/21	20	53.02	27	53.14	52.90	-7	3,194	-0.22%
2020/02/20	0	0.00	6	52.22	51.90	-6	3,013	-0.20%
2020/02/19	9	52.33	12	52.20	52.10	-3	2,962	-0.10%
2020/02/18	12	50.95	13	51.87	51.00	-1	2,879	-0.03%
2020/02/17	42	51.97	14	52.16	52.20	28	2,804	1.00%
2020/02/14	2	48.40	5	48.58	48.70	-3	2,629	-0.11%
2020/02/13	3.5	47.76	8	47.80	47.95	-4.5	2,615	-0.17%
2020/02/12	2.5	48.20	5	47.85	48.20	-2.5	2,682	-0.09%
2020/02/11	0	0.00	4	46.50	46.50	-4	2,683	-0.15%
2020/02/10	5	45.28	1	45.60	45.95	4	2,741	0.15%
2020/02/07	3	45.72	5	45.71	45.50	-2	2,785	-0.07%
2020/02/06	9	46.23	2	46.40	46.25	7	2,846	0.25%
2020/02/05	10	45.71	2	45.85	45.30	8	2,874	0.28%
2020/02/04	5	44.84	7	45.08	45.25	-2	2,921	-0.07%
2020/02/03	12	43.50	11	43.75	44.00	1	3,018	0.03%
2020/01/31	25	46.92	22	47.22	46.90	3	3,056	0.10%
2020/01/30	4	47.01	52	47.14	46.75	-48	3,309	-1.45%
2020/01/20	4	52.00	7	52.46	51.90	-3	3,464	-0.09%
2020/01/17	4	52.43	6	53.00	52.30	-2	3,659	-0.05%
2020/01/16	11	52.98	4	53.13	52.70	7	3,956	0.18%
2020/01/15	7	52.49	16	53.00	53.00	-9	4,213	-0.21%
2020/01/14	3	52.33	8	52.55	52.40	-5	4,296	-0.12%
2020/01/13	12	51.38	17	50.98	52.60	-5	4,485	-0.11%
2020/01/10	1	49.90	1	50.90	49.90	0	4,564	0.00%
2020/01/09	3	51.00	2	50.95	50.50	1	4,607	0.02%
2020/01/08	3	49.75	3	50.23	49.90	0	4,661	0.00%
2020/01/07	5	51.16	1	50.20	50.40	4	4,843	0.08%
2020/01/06	4	51.88	1	51.70	51.50	3	4,957	0.06%
2020/01/03	18	53.90	11	54.60	53.10	7	4,942	0.14%
2020/01/02	8	54.33	21	54.02	54.50	-13	4,868	-0.27%
2019/12/31	7	52.86	1	54.00	52.80	6	4,832	0.12%
2019/12/30	1	53.70	2	54.20	53.70	-1	4,820	-0.02%
2019/12/27	2	54.25	1	54.60	54.20	1	4,815	0.02%
2019/12/26	4	53.85	7	53.89	53.70	-3	4,774	-0.06%
2019/12/25	7	54.01	19	53.75	53.90	-12	4,763	-0.25%
2019/12/24	10	52.09	2	52.65	52.10	8	4,668	0.17%
2019/12/23	2	52.95	8	53.36	52.70	-6	4,692	-0.13%
2019/12/20	2	53.50	1	53.70	53.00	1	4,704	0.02%
2019/12/19	2	53.60	0	0.00	53.10	2	4,745	0.04%
2019/12/18	76	54.33	19	54.78	54.50	57	4,752	1.20%
2019/12/17	6	52.10	5	52.74	53.40	1	4,549	0.02%
2019/12/16	1	52.30	11	52.41	52.30	-10	4,595	-0.22%
2019/12/13	5	51.80	0	51.50	50.50	5	4,598	0.11%
2019/12/12	9	51.73	13	52.59	51.40	-4	4,644	-0.09%
2019/12/11	10	51.85	6	52.10	51.60	4	4,608	0.09%
2019/12/10	13	52.05	5	52.14	52.50	8	4,604	0.17%
2019/12/06	3	51.30	1	50.80	51.40	2	4,629	0.04%
2019/12/05	15	51.29	6	51.20	51.10	9	4,642	0.19%
2019/12/04	18	50.66	10	50.68	50.80	8	4,852	0.16%
2019/12/03	1	48.85	0	0.00	48.75	1	4,839	0.02%
2019/12/02	4	47.90	2	48.13	48.00	2	4,889	0.04%
2019/11/29	2	49.85	4	49.50	49.10	-2	4,921	-0.04%
2019/11/28	7	50.19	0	0.00	49.70	7	5,002	0.14%
2019/11/27	2	51.10	1	51.10	50.30	1	5,215	0.02%
2019/11/26	2	50.60	5	50.35	50.60	-3	5,416	-0.06%
2019/11/25	2	49.48	3	49.68	49.35	-1	5,805	-0.02%
2019/11/22	2	49.40	0	0.00	49.40	2	5,818	0.03%
2019/11/21	2	48.55	22	48.81	49.45	-20	5,866	-0.34%
2019/11/20	9	49.19	0	0.00	49.05	9	5,902	0.15%
2019/11/19	20	50.10	1	50.60	50.00	19	6,000	0.32%
2019/11/18	0	0.00	8	50.90	50.60	-8	6,176	-0.13%
2019/11/15	4	50.80	3	50.83	50.70	1	6,217	0.02%
2019/11/14	6	49.63	1	49.90	50.00	5	6,322	0.08%
2019/11/13	2	50.35	5	50.70	50.30	-3	6,429	-0.05%
2019/11/12	2	50.15	1	50.20	50.20	1	6,442	0.02%
2019/11/11	10	50.16	4	50.93	49.60	6	6,432	0.09%
2019/11/08	3	53.57	1	52.70	52.80	2	6,377	0.03%
2019/11/07	1	53.10	6	53.72	53.20	-5	6,387	-0.08%
2019/11/06	8	55.68	17	55.95	55.50	-9	6,354	-0.14%
2019/11/05	10	56.15	7	56.39	56.30	3	6,352	0.05%
2019/11/04	11	55.64	9	55.91	55.50	2	6,333	0.03%
2019/11/01	14	55.79	10	56.03	56.10	4	6,351	0.06%
2019/10/31	8	55.43	6	55.71	55.00	2	6,331	0.03%
2019/10/30	12	57.36	47.1	56.92	56.80	-35.1	6,268	-0.56%
2019/10/29	58	58.01	24	58.06	57.50	34	6,275	0.54%
2019/10/28	29	59.29	15	59.74	60.10	14	6,167	0.23%
2019/10/25	3	58.47	13	58.35	58.20	-10	6,169	-0.16%
2019/10/24	14	58.00	28	57.00	58.50	-14	6,089	-0.23%
2019/10/23	15.1	55.09	8	54.71	55.00	7.1	6,007	0.12%
2019/10/22	7.1	52.99	8	53.51	53.60	-0.9	6,029	-0.01%
2019/10/21	25	53.41	22	53.03	53.60	3	5,906	0.05%
2019/10/18	1	51.60	7	51.70	51.60	-6	5,681	-0.11%
2019/10/17	3	50.97	1	50.40	51.10	2	5,579	0.04%
2019/10/16	4	50.08	3	50.43	50.00	1	5,555	0.02%
2019/10/15	8	51.55	21	51.34	51.10	-13	5,499	-0.24%
2019/10/14	15	50.84	50	50.50	50.40	-35	5,317	-0.66%
2019/10/09	0	0.00	6	48.17	48.15	-6	5,184	-0.12%
2019/10/08	0	0.00	26	48.82	48.90	-26	5,185	-0.50%
2019/10/07	1	49.55	0	0.00	49.55	1	5,192	0.02%
2019/10/04	0	0.00	1	49.80	49.35	-1	5,183	-0.02%
2019/10/03	1	49.60	11	49.79	49.60	-10	5,185	-0.19%
2019/10/02	3	49.05	0	0.00	49.50	3	5,179	0.06%
2019/10/01	4	48.90	0	0.00	49.25	4	5,189	0.08%
2019/09/27	8	48.59	1	48.05	48.40	7	5,174	0.14%
2019/09/26	11	49.35	0	0.00	48.75	11	5,155	0.21%
2019/09/25	8	50.33	4	49.69	49.45	4	5,135	0.08%
2019/09/24	22	51.10	19	51.66	50.80	3	5,122	0.06%
2019/09/23	10	51.01	7	51.54	50.80	3	5,061	0.06%
2019/09/20	2	50.60	0	0.00	50.40	2	5,049	0.04%
2019/09/19	7	51.40	35	51.47	50.70	-28	5,067	-0.55%
2019/09/18	2	50.40	6	50.23	50.30	-4	5,017	-0.08%
2019/09/17	9	50.08	2	49.43	50.20	7	5,007	0.14%
2019/09/16	4	48.38	9	48.41	48.50	-5	4,973	-0.10%
2019/09/12	7	49.26	0	0.00	48.90	7	5,001	0.14%
2019/09/11	4	48.90	0	0.00	48.85	4	5,056	0.08%
2019/09/10	1	49.30	0	0.00	49.30	1	5,215	0.02%
2019/09/09	3	50.37	3	50.57	50.10	0	5,230	0.00%
2019/09/06	47	52.15	30	51.47	51.00	17	5,201	0.33%
2019/09/05	11	50.46	5.1	51.09	50.80	5.9	4,915	0.12%
2019/09/04	12	50.23	13	50.34	50.70	-1	4,896	-0.02%
2019/09/03	1	49.95	14	50.81	49.80	-13	4,872	-0.27%
2019/09/02	21.1	50.20	11	49.98	50.70	10.1	4,830	0.21%
2019/08/30	29	50.44	35.1	49.33	49.05	-6.1	4,748	-0.13%
2019/08/29	28.1	50.19	21	50.60	49.75	7.1	4,536	0.16%
2019/08/28	67	50.47	87	50.44	51.20	-20	4,330	-0.46%
2019/08/27	14	46.93	15	46.93	46.60	-1	3,927	-0.03%
2019/08/26	17	46.27	0	0.00	46.10	17	3,926	0.43%
2019/08/23	3	48.40	29	48.50	48.55	-26	3,888	-0.67%
2019/08/22	33	48.66	32	48.65	48.70	1	3,837	0.03%
2019/08/21	66	48.01	39	47.97	48.20	27	3,744	0.72%
2019/08/20	3	46.30	6	45.93	45.85	-3	3,565	-0.08%
2019/08/19	62	46.84	100	46.59	46.50	-38	3,525	-1.08%
2019/08/16	66	43.74	12	45.49	46.00	54	3,415	1.58%
2019/08/15	2	43.03	25	43.00	43.10	-23	3,320	-0.69%
2019/08/14	26	44.74	1	44.35	44.10	25	3,318	0.75%
2019/08/13	10	44.70	12	44.57	44.35	-2	3,326	-0.06%
2019/08/12	3	43.38	14	43.96	44.35	-11	3,316	-0.33%
2019/08/08	37	44.59	79	44.40	44.65	-42	3,293	-1.28%
2019/08/07	23	44.43	8.2	44.85	44.05	14.9	3,298	0.45%
2019/08/06	10	44.49	36	44.71	45.60	-26	3,292	-0.79%
2019/08/05	58	46.76	73.2	46.02	45.55	-15.2	3,274	-0.46%
2019/08/02	73	47.82	21	47.79	47.85	52	3,264	1.59%
2019/08/01	8	48.93	10	49.37	48.85	-2	3,269	-0.06%
2019/07/31	49	49.60	17	49.82	49.90	32	3,241	0.99%
2019/07/30	46.3	48.41	45	48.64	48.80	1.3	3,154	0.04%
2019/07/29	65	51.02	41	51.14	51.00	24	3,016	0.80%
2019/07/26	28.3	48.10	31	48.28	49.50	-2.7	2,828	-0.10%
2019/07/25	49	47.69	157.7	47.41	47.75	-108.7	2,728	-3.98%	大賣/鉅額交易
2019/07/24	35	46.78	28	46.47	47.30	7	2,551	0.27%
2019/07/23	9	42.77	10	42.91	43.00	-1	2,356	-0.04%
2019/07/19	4.2	41.94	6	42.23	41.90	-1.9	2,411	-0.08%
2019/07/18	5	42.13	13	42.28	41.80	-8	2,443	-0.33%
2019/07/17	4	43.96	7	43.65	43.45	-3	2,457	-0.12%
2019/07/16	2	44.65	0	0.00	44.30	2	2,589	0.08%
2019/07/15	3	44.38	4	44.21	44.25	-1	2,627	-0.04%
2019/07/12	11	44.20	3	44.43	43.90	8	2,731	0.29%
2019/07/11	13	44.13	10	44.27	44.10	3	2,750	0.11%
2019/07/10	23	43.33	3	43.40	43.15	20	2,746	0.73%
2019/07/09	11	43.27	10	43.36	43.00	1	2,745	0.04%
2019/07/08	2	44.58	0	0.00	44.10	2	2,762	0.07%
2019/07/05	7	44.85	5	44.98	44.65	2	2,788	0.07%
2019/07/03	4	45.81	1	45.25	45.25	3	2,866	0.10%
2019/07/02	18	46.66	4	46.50	46.45	14	2,947	0.47%
2019/07/01	68	47.15	0	0.00	46.45	68	3,016	2.25%
2019/06/28	10	46.70	0	0.00	46.30	10	3,046	0.33%
2019/06/26	0	0.00	1	47.30	46.65	-1	3,135	-0.03%
2019/06/25	0	0.00	7	46.43	47.40	-7	3,187	-0.22%
2019/06/24	7.2	46.23	1	46.00	46.35	6.2	3,143	0.20%
2019/06/21	0	0.00	3	46.00	45.15	-3	3,120	-0.10%
2019/06/20	7	45.74	16	45.35	45.10	-9	3,114	-0.29%
2019/06/19	12	44.97	3	44.83	44.85	9	3,132	0.29%
2019/06/18	5	44.05	2	45.35	43.90	3	3,140	0.10%
2019/06/17	1	44.60	5	44.63	45.40	-4	3,036	-0.13%
2019/06/14	2	42.03	5	42.07	41.30	-3	3,015	-0.10%
2019/06/13	8	41.31	5	41.33	41.60	3	3,053	0.10%
2019/06/12	10	42.05	2	42.88	41.45	8	3,131	0.26%
2019/06/11	2	41.70	5	41.36	42.05	-3	3,266	-0.09%
2019/06/10	1	40.10	3	40.13	40.10	-2	3,327	-0.06%
2019/06/06	3	39.22	1	39.35	39.15	2	3,519	0.06%
2019/06/05	3	40.15	2	40.65	40.00	1	3,554	0.03%
2019/06/04	2	39.95	2	40.50	39.95	0	3,617	0.00%
2019/06/03	1	40.35	0	0.00	40.15	1	3,731	0.03%
2019/05/31	2	41.25	3	41.32	41.25	-1	3,847	-0.03%
2019/05/30	2	41.03	2	40.55	41.10	0	3,905	0.00%
2019/05/28	5	39.51	6	39.88	40.10	-1	4,133	-0.02%
2019/05/27	2	39.90	2	40.58	39.95	0	4,328	0.00%
2019/05/24	1	40.50	1	41.25	40.50	0	4,444	0.00%
2019/05/23	4	40.31	5	40.55	41.00	-1	4,561	-0.02%
2019/05/22	5	42.06	3	42.58	41.55	2	4,688	0.04%
2019/05/21	2	40.78	3	40.62	41.75	-1	4,803	-0.02%
2019/05/20	5	41.15	4	41.71	40.45	1	4,888	0.02%
2019/05/17	6	42.96	9	43.64	42.70	-3	5,107	-0.06%
2019/05/16	7	44.31	3	44.57	42.85	4	5,190	0.08%
2019/05/15	5.2	43.31	5	43.68	44.90	0.2	5,358	0.00%
2019/05/14	5	41.63	11	42.02	42.60	-6	5,661	-0.11%
2019/05/13	7	42.15	1	42.30	41.75	6	6,030	0.10%
2019/05/10	10	44.46	6	44.35	43.95	4	6,201	0.06%
2019/05/09	4	44.10	6	43.57	43.35	-2	6,303	-0.03%
2019/05/08	6	45.79	0	0.00	45.70	6	6,338	0.09%
2019/05/07	0	0.00	1	46.35	46.25	-1	6,618	-0.02%
2019/05/06	1	46.80	4	46.53	45.95	-3	6,893	-0.04%
2019/05/03	5	47.94	2	47.95	48.05	3	6,914	0.04%
2019/05/02	1	47.35	2	47.00	47.35	-1	6,911	-0.01%
2019/04/30	9	46.82	10	47.37	47.40	-1	6,933	-0.01%
2019/04/29	8	48.47	5	47.97	46.80	3	6,935	0.04%
2019/04/26	3	52.40	12	52.73	52.00	-9	6,877	-0.13%
2019/04/25	3	54.27	6	53.63	54.00	-3	6,860	-0.04%
2019/04/24	14	54.78	8	54.20	53.80	6	6,866	0.09%
2019/04/23	1	53.90	12	53.62	53.60	-11	6,866	-0.16%
2019/04/22	12	55.54	4	55.95	54.40	8	6,906	0.12%
2019/04/19	9.2	54.02	0	0.00	54.10	9.2	6,807	0.14%
2019/04/18	6	53.58	11	54.01	52.90	-5	6,819	-0.07%
2019/04/17	1	52.60	5	52.78	52.80	-4	6,807	-0.06%
2019/04/16	1	52.50	0	0.00	52.50	1	6,840	0.01%
2019/04/15	1	51.20	3	51.80	51.20	-2	6,913	-0.03%
2019/04/12	3	51.27	31	51.27	51.10	-28	7,052	-0.40%
2019/04/11	11	52.92	8	52.68	51.80	3	7,144	0.04%
2019/04/10	2	53.35	3	53.80	53.20	-1	7,155	-0.01%
2019/04/09	15	55.09	8	55.95	53.90	7	7,198	0.10%
2019/04/08	25	55.49	7	55.89	55.30	18	7,265	0.25%
2019/04/03	2	53.90	16	53.80	53.90	-14	7,248	-0.19%
2019/04/02	2	53.00	5	52.70	53.00	-3	7,245	-0.04%
2019/04/01	11	52.28	13	52.40	52.20	-2	7,341	-0.03%
2019/03/29	2	50.95	5	51.24	51.00	-3	7,319	-0.04%
2019/03/28	10	51.51	5	52.36	51.20	5	7,491	0.07%
2019/03/27	7	51.31	2	51.55	51.40	5	7,705	0.06%
2019/03/26	4	51.73	5	52.12	51.30	-1	7,947	-0.01%
2019/03/25	1	51.00	4	51.28	51.50	-3	8,182	-0.04%
2019/03/22	10	52.34	5	52.44	52.10	5	8,276	0.06%
2019/03/21	11	52.37	3	52.40	51.80	8	8,408	0.10%
2019/03/20	9	53.19	4	53.65	52.60	5	8,690	0.06%
2019/03/19	7	54.40	5	54.70	53.10	2	9,013	0.02%
2019/03/18	0	0.00	3	54.10	54.30	-3	9,060	-0.03%
2019/03/15	2	54.40	3	53.97	54.50	-1	9,239	-0.01%
2019/03/14	9	55.19	7	55.74	53.90	2	9,339	0.02%
2019/03/13	6	57.38	56.1	57.63	57.40	-50.1	9,496	-0.53%
2019/03/12	30.1	57.99	17	57.60	58.00	13.1	9,746	0.13%
2019/03/11	12	56.35	19	56.09	55.60	-7	9,921	-0.07%
2019/03/08	29	55.60	1	55.10	56.00	28	10,119	0.28%
2019/03/07	9	56.92	1	57.40	55.60	8	10,309	0.08%
2019/03/06	12	56.29	26	56.69	56.60	-14	10,479	-0.13%
2019/03/05	13	55.88	10	55.97	55.50	3	10,982	0.03%
2019/03/04	16	56.64	2	58.20	56.50	14	11,326	0.12%
2019/02/27	13.3	57.49	3	56.90	57.60	10.3	11,445	0.09%
2019/02/26	3	57.67	19	57.18	55.70	-16	11,716	-0.14%
2019/02/25	25	56.52	11	57.13	57.60	14	11,980	0.12%
2019/02/22	2	57.00	2	58.55	56.50	0	12,027	0.00%
2019/02/21	7	57.70	36	57.07	57.90	-29	11,959	-0.24%
2019/02/20	5	58.22	18	59.69	57.90	-13	11,855	-0.11%
2019/02/19	3	58.63	36	58.56	58.90	-33	11,804	-0.28%
2019/02/18	26	58.85	5.3	60.58	58.30	20.8	11,751	0.18%
2019/02/15	4.5	58.23	7	58.96	59.30	-2.6	11,564	-0.02%
2019/02/14	9	58.17	37	57.71	59.00	-28	11,518	-0.24%
2019/02/13	30.3	58.73	10	58.48	58.40	20.3	11,407	0.18%
2019/02/12	45	53.84	95	55.23	56.00	-50	11,139	-0.45%
2019/02/11	6	49.71	18	49.93	51.40	-12	10,961	-0.11%
2019/01/30	19	47.42	38	47.67	46.75	-19	10,938	-0.17%
2019/01/29	23	46.10	13.2	46.11	46.10	9.8	10,865	0.09%
2019/01/28	17	46.36	25.5	46.40	46.60	-8.5	10,856	-0.08%
2019/01/25	77.7	44.30	41	44.55	44.15	36.7	10,746	0.34%
2019/01/24	21	42.92	9	42.92	42.55	12	10,850	0.11%
2019/01/23	24	41.67	27	42.12	42.20	-3	10,938	-0.03%
2019/01/22	9	42.02	8	42.42	41.50	1	10,995	0.01%
2019/01/21	24	41.90	6	42.02	42.00	18	11,097	0.16%
2019/01/18	4	40.53	10	40.71	41.30	-6	11,108	-0.05%
2019/01/17	4	40.65	4	41.39	40.20	0	11,151	0.00%
2019/01/16	24	41.23	12	41.47	41.00	12	11,221	0.11%
2019/01/15	11	40.55	8	40.58	40.90	3	11,225	0.03%
2019/01/14	14	40.19	17	40.44	40.05	-3	11,304	-0.03%
2019/01/11	9	41.94	5	42.85	41.55	4	11,314	0.04%
2019/01/10	43	43.12	19	42.95	42.30	24	11,353	0.21%
2019/01/09	24	42.60	18	42.71	42.30	6	11,567	0.05%
2019/01/08	20	41.96	31	41.98	42.10	-11	11,704	-0.09%
2019/01/07	15	41.93	9	42.25	41.60	6	11,681	0.05%
2019/01/04	7	39.51	11	39.84	40.90	-4	11,672	-0.03%
2019/01/03	17	42.59	7	43.20	40.65	10	11,580	0.09%
2019/01/02	3	44.12	4	44.36	43.90	-1	11,551	-0.01%