鈊象 (3293)-中國信託券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
976
漲跌
▼8
漲幅
-0.81%
成交量
2,752張
產業
上櫃文化創意指數
746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

鈊象 (3293)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	26.9	985.26	9.1	988.62	976.00	17.8	3,363	0.53%
2024/12/02	17.3	978.27	7.3	978.17	984.00	9.9	3,355	0.30%
2024/11/29	3.8	950.91	1.5	950.17	960.00	2.3	3,360	0.07%
2024/11/28	12.6	933.32	39.2	930.10	933.00	-26.6	3,366	-0.79%
2024/11/27	55.5	950.86	6	952.24	950.00	49.6	3,387	1.46%
2024/11/26	21.3	956.48	7	950.49	945.00	14.4	3,395	0.42%
2024/11/25	7	990.64	3.1	994.64	979.00	3.9	3,357	0.12%
2024/11/22	40.5	983.97	8.6	986.17	994.00	31.9	3,035	1.05%
2024/11/21	4	965.72	3.4	956.41	953.00	0.6	3,000	0.02%
2024/11/20	24.7	962.40	14.8	956.59	950.00	9.9	2,961	0.34%
2024/11/19	17.2	975.65	13.3	978.39	962.00	3.9	2,938	0.13%
2024/11/18	24.3	941.74	25	937.54	937.00	-0.7	2,865	-0.02%
2024/11/15	47.8	992.75	30.5	995.50	971.00	17.3	2,812	0.61%
2024/11/14	1.8	1031.45	5.1	1031.69	1030.00	-3.3	2,738	-0.12%
2024/11/13	1.7	1029.90	0.3	1035.00	1030.00	1.4	2,744	0.05%
2024/11/12	3.5	1030.98	4	1037.11	1035.00	-0.4	2,769	-0.02%
2024/11/11	1.5	1046.82	2.5	1054.76	1055.00	-1	2,791	-0.04%
2024/11/08	8.2	1047.46	4.2	1050.07	1040.00	4.1	2,811	0.14%
2024/11/07	7.9	1046.83	3.1	1050.09	1040.00	4.8	2,832	0.17%
2024/11/06	2.7	1061.64	3	1065.34	1050.00	-0.3	2,814	-0.01%
2024/11/05	2.9	1025.56	0.9	1025.68	1025.00	2	2,837	0.07%
2024/11/04	7.9	1032.79	3.5	1028.75	1020.00	4.4	2,902	0.15%
2024/11/01	8.6	1030.31	6.5	1021.81	1045.00	2.2	2,959	0.07%
2024/10/30	2.9	1044.81	1.4	1050.00	1035.00	1.5	2,957	0.05%
2024/10/29	1.5	1058.48	2.4	1054.75	1060.00	-0.9	2,973	-0.03%
2024/10/28	9	1064.88	4.1	1062.38	1070.00	4.9	3,003	0.16%
2024/10/25	3	1048.89	7.2	1056.83	1040.00	-4.2	3,064	-0.14%
2024/10/24	8.1	1070.63	5.1	1058.92	1055.00	3	3,178	0.09%
2024/10/23	3	1092.13	4.2	1090.97	1085.00	-1.2	3,216	-0.04%
2024/10/22	3.7	1108.52	14.4	1105.35	1120.00	-10.7	3,210	-0.33%
2024/10/21	9.2	1116.18	8.2	1113.87	1110.00	1	3,190	0.03%
2024/10/18	2.1	1079.22	8.2	1084.34	1080.00	-6.1	3,162	-0.19%
2024/10/17	5.9	1077.71	6.4	1083.56	1080.00	-0.5	3,134	-0.02%
2024/10/16	6.2	1080.77	386	1079.02	1080.00	-379.8	3,124	-12.16%	大賣/鉅額交易
2024/10/15	14.4	1065.12	7.7	1062.91	1060.00	6.7	3,086	0.22%
2024/10/14	5.6	1027.84	15.5	1031.38	1080.00	-10	3,054	-0.33%
2024/10/11	14.2	1034.21	11.9	1017.78	1050.00	2.4	3,028	0.08%
2024/10/09	4	972.00	2.4	971.05	974.00	1.5	2,951	0.05%
2024/10/08	5.9	953.33	1.1	955.54	952.00	4.8	2,953	0.16%
2024/10/07	7.9	965.46	1.5	964.08	963.00	6.3	2,949	0.22%
2024/10/04	14.4	986.11	7.9	980.88	968.00	6.5	2,921	0.22%
2024/10/01	11	1007.07	7	1014.60	1020.00	4	2,838	0.14%
2024/09/30	18.2	990.85	13.2	985.59	986.00	5.1	2,805	0.18%
2024/09/27	16.2	996.16	26.2	986.53	969.00	-10	2,782	-0.36%
2024/09/26	30.5	963.52	30.8	966.49	990.00	-0.3	2,688	-0.01%
2024/09/25	18.9	898.28	21.5	889.62	900.00	-2.6	2,573	-0.10%
2024/09/24	3	842.13	9.4	842.52	850.00	-6.5	2,511	-0.26%
2024/09/23	6.1	842.92	7.5	841.25	834.00	-1.4	2,496	-0.06%
2024/09/20	4.2	827.28	10.3	824.29	830.00	-6.1	2,483	-0.24%
2024/09/19	7.5	815.79	5.9	817.08	822.00	1.6	2,447	0.06%
2024/09/18	7.1	807.08	23.7	804.41	799.00	-16.6	2,437	-0.68%
2024/09/16	5.7	814.18	10.1	807.99	817.00	-4.4	2,421	-0.18%
2024/09/13	9.8	805.47	12.5	808.25	811.00	-2.6	2,406	-0.11%
2024/09/12	9	786.63	2.8	789.08	791.00	6.2	2,390	0.26%
2024/09/11	3.6	771.99	7.9	771.94	772.00	-4.3	2,383	-0.18%
2024/09/10	3.9	775.44	4.3	779.03	772.00	-0.5	2,392	-0.02%
2024/09/09	3.2	778.67	5.7	780.42	779.00	-2.4	2,394	-0.10%
2024/09/06	12.9	788.08	27.1	787.10	785.00	-14.2	2,389	-0.59%
2024/09/05	18.5	779.23	14.5	774.68	777.00	3.9	2,374	0.17%
2024/09/04	13.1	758.71	17.2	756.30	764.00	-4.1	2,357	-0.17%
2024/09/03	24.5	767.60	4.8	768.03	766.00	19.8	2,348	0.84%
2024/09/02	8.9	772.28	29.5	771.71	759.00	-20.6	2,359	-0.87%
2024/08/30	24	783.17	14.7	780.63	779.00	9.3	2,339	0.40%
2024/08/29	23.6	788.29	7.2	789.47	786.00	16.4	2,336	0.70%
2024/08/28	5.9	808.55	7.1	809.53	810.00	-1.2	2,312	-0.05%
2024/08/27	10.1	837.44	6.9	835.80	820.00	3.3	2,300	0.14%
2024/08/26	6.5	845.37	4.1	845.86	837.00	2.4	2,285	0.11%
2024/08/23	2.7	833.14	26	816.98	841.00	-23.3	2,277	-1.02%
2024/08/22	6.9	830.43	7.6	825.12	822.00	-0.7	2,269	-0.03%
2024/08/21	15.6	849.84	27.9	837.67	830.00	-12.3	2,258	-0.55%
2024/08/20	14.2	843.61	7.4	836.08	833.00	6.8	2,209	0.31%
2024/08/19	8.2	839.22	12.1	833.35	840.00	-4	2,192	-0.18%
2024/08/16	10.3	808.80	7.3	807.43	802.00	3	2,156	0.14%
2024/08/15	2.5	786.35	3.1	792.36	798.00	-0.6	2,136	-0.03%
2024/08/14	6.1	802.91	3.5	791.97	791.00	2.7	2,136	0.12%
2024/08/13	8.9	789.39	28.2	790.84	800.00	-19.3	2,103	-0.92%
2024/08/12	14	812.87	13.6	807.62	805.00	0.4	2,055	0.02%
2024/08/09	32	768.77	13.8	779.28	787.00	18.2	2,020	0.90%
2024/08/08	12.1	733.21	9.5	736.01	734.00	2.6	1,979	0.13%
2024/08/07	19.4	709.31	16.4	726.55	733.00	3	1,954	0.15%
2024/08/06	25.2	658.85	39	664.08	669.00	-13.9	1,910	-0.73%
2024/08/05	30.7	664.93	10.4	662.28	657.00	20.4	1,834	1.11%
2024/08/02	26.8	726.15	4	729.84	716.00	22.8	1,757	1.30%
2024/08/01	12.1	751.58	4.1	753.83	745.00	8.1	1,724	0.47%
2024/07/31	14.5	750.20	5.1	751.50	747.00	9.4	1,684	0.56%
2024/07/30	21.6	769.57	16.9	773.48	770.00	4.7	1,642	0.28%
2024/07/29	44.6	847.88	29.7	855.67	830.00	14.9	1,563	0.95%
2024/07/26	22.1	777.82	14	766.31	786.00	8.1	1,420	0.57%
2024/07/23	15.6	1461.55	14.8	1463.86	1465.00	0.7	1,348	0.05%
2024/07/22	10.4	1420.80	4.2	1451.39	1410.00	6.2	1,325	0.47%
2024/07/19	4.1	1470.67	8.7	1482.47	1455.00	-4.7	1,311	-0.36%
2024/07/18	1	1423.07	2.2	1424.48	1425.00	-1.2	1,311	-0.09%
2024/07/17	6.2	1458.14	4.2	1478.69	1445.00	2	1,304	0.16%
2024/07/16	5	1464.27	2.1	1468.89	1480.00	2.9	1,302	0.22%
2024/07/15	3.8	1477.36	2	1484.92	1475.00	1.7	1,313	0.13%
2024/07/12	23.8	1504.69	8.8	1484.18	1505.00	15	1,303	1.15%
2024/07/11	0.4	1478.85	3.2	1473.83	1490.00	-2.8	1,296	-0.22%
2024/07/10	8.3	1446.63	10.6	1424.51	1475.00	-2.4	1,307	-0.18%
2024/07/09	8.6	1389.63	11.8	1379.80	1425.00	-3.2	1,282	-0.25%
2024/07/08	1.6	1302.09	0.5	1305.31	1320.00	1.1	1,263	0.08%
2024/07/05	1.8	1288.82	0.1	1300.00	1290.00	1.7	1,266	0.13%
2024/07/04	3.1	1287.98	6.7	1284.97	1300.00	-3.6	1,261	-0.29%
2024/07/03	6.2	1335.27	10.2	1320.97	1300.00	-4	1,250	-0.32%
2024/07/02	5.8	1386.65	38.5	1378.11	1395.00	-32.7	1,245	-2.63%
2024/07/01	5.4	1376.83	66.1	1369.62	1370.00	-60.7	1,240	-4.90%
2024/06/28	6.9	1354.21	2.9	1362.91	1355.00	4	1,244	0.32%
2024/06/27	7.8	1303.80	6.5	1318.10	1300.00	1.3	1,240	0.10%
2024/06/26	9.5	1299.15	10	1286.25	1315.00	-0.4	1,318	-0.03%
2024/06/25	2.9	1219.97	9.7	1214.13	1235.00	-6.8	1,348	-0.51%
2024/06/24	2.1	1247.13	3.8	1231.65	1225.00	-1.7	1,362	-0.12%
2024/06/21	0.9	1224.01	1.7	1231.47	1230.00	-0.8	1,375	-0.06%
2024/06/20	1.4	1213.71	1.4	1212.00	1225.00	0	1,391	0.00%
2024/06/19	2	1201.88	1.1	1182.57	1195.00	0.8	1,420	0.06%
2024/06/18	1.8	1175.68	4.3	1176.48	1170.00	-2.5	1,449	-0.17%
2024/06/17	9.5	1195.50	17.6	1201.86	1185.00	-8.2	1,483	-0.55%
2024/06/14	8.2	1152.69	11.4	1158.07	1175.00	-3.2	1,498	-0.21%
2024/06/13	2.1	1117.43	4	1120.00	1115.00	-2	1,518	-0.13%
2024/06/12	3.1	1085.83	1.3	1092.81	1100.00	1.8	1,539	0.12%
2024/06/11	12.7	1064.84	600.2	1055.42	1065.00	-587.4	1,562	-37.60%	大賣/鉅額交易
2024/06/07	5.3	1047.51	0.6	1067.40	1040.00	4.7	1,590	0.29%
2024/06/06	6.1	1089.42	6	1082.04	1085.00	0.1	1,587	0.01%
2024/06/05	0.2	1047.39	0.2	1050.00	1055.00	0	1,588	0.00%
2024/06/04	14.1	1045.03	4.8	1049.70	1050.00	9.4	1,633	0.57%
2024/06/03	7.3	1012.52	6.1	1020.77	1030.00	1.2	1,646	0.07%
2024/05/31	1.5	1006.62	2	1005.08	1010.00	-0.5	1,645	-0.03%
2024/05/30	11	996.10	1.2	1004.17	1010.00	9.8	1,631	0.60%
2024/05/29	5.1	1003.74	5.3	1000.10	1000.00	-0.1	1,624	-0.01%
2024/05/28	10.3	995.84	0.2	1000.00	995.00	10.1	1,623	0.62%
2024/05/27	6.5	1017.41	0	1040.00	1000.00	6.5	1,617	0.40%
2024/05/24	0.1	1031.69	0	0.00	1035.00	0.1	1,622	0.00%
2024/05/23	0.5	1048.99	1.2	1049.59	1030.00	-0.7	1,626	-0.04%
2024/05/22	0.1	1045.00	3	1040.00	1050.00	-2.9	1,616	-0.18%
2024/05/21	3.3	1026.68	6.2	1027.06	1030.00	-3	1,618	-0.18%
2024/05/20	23.3	1026.84	4.7	1030.99	1025.00	18.6	1,612	1.15%
2024/05/17	0.4	995.86	2.1	995.24	995.00	-1.7	1,593	-0.11%
2024/05/16	1.3	997.86	2.2	998.01	998.00	-0.9	1,595	-0.06%
2024/05/15	1.6	996.55	1	993.06	993.00	0.5	1,603	0.03%
2024/05/14	1.1	1004.72	5	993.22	993.00	-4	1,614	-0.25%
2024/05/13	0.9	996.24	3	1002.29	991.00	-2.1	1,612	-0.13%
2024/05/10	5.6	1011.11	0	1010.00	995.00	5.6	1,601	0.35%
2024/05/09	0.3	1010.00	2	1005.00	1005.00	-1.7	1,586	-0.11%
2024/05/08	1.1	1005.00	1	1000.05	1000.00	0.1	1,589	0.00%
2024/05/07	2.3	999.92	2	998.68	997.00	0.2	1,593	0.02%
2024/05/06	2.2	1007.98	2	1007.50	1005.00	0.2	1,595	0.01%
2024/05/03	2.6	995.30	0	999.00	990.00	2.6	1,597	0.16%
2024/05/02	0.5	999.92	0	1005.00	1000.00	0.5	1,594	0.03%
2024/04/30	4.2	1008.81	3	1005.00	1000.00	1.2	1,612	0.07%
2024/04/29	5.1	1017.96	2.6	1025.39	1025.00	2.5	1,624	0.16%
2024/04/26	0.8	1025.97	1.1	1032.64	1015.00	-0.3	1,630	-0.02%
2024/04/25	0.7	1034.36	8.1	1030.81	1025.00	-7.4	1,630	-0.45%
2024/04/24	4.5	1047.08	1.6	1038.48	1050.00	2.9	1,631	0.18%
2024/04/23	6.5	998.27	0.1	998.92	998.00	6.4	1,624	0.39%
2024/04/22	3.3	992.35	0.1	1004.43	980.00	3.2	1,624	0.19%
2024/04/19	3.3	1002.94	7.5	1001.00	1000.00	-4.1	1,612	-0.26%
2024/04/18	1.1	1029.86	1	1030.00	1030.00	0.1	1,596	0.01%
2024/04/17	1.7	1041.68	0	1045.00	1025.00	1.7	1,602	0.11%
2024/04/16	1.7	1030.62	4.6	1027.98	1030.00	-2.9	1,609	-0.18%
2024/04/15	1.8	1067.04	5.3	1058.25	1065.00	-3.5	1,600	-0.22%
2024/04/12	0.5	1082.83	0.1	1088.00	1085.00	0.4	1,635	0.03%
2024/04/11	1.1	1088.23	1	1085.07	1085.00	0.1	1,628	0.01%
2024/04/10	0.1	1101.92	0	1105.00	1095.00	0.1	1,633	0.00%
2024/04/09	1.5	1100.92	0	1115.00	1100.00	1.5	1,643	0.09%
2024/04/08	4	1100.84	40.1	1092.07	1095.00	-36.2	1,640	-2.20%
2024/04/03	1.2	1153.80	2.1	1138.41	1155.00	-0.8	1,605	-0.05%
2024/04/02	2.1	1154.74	2.4	1161.02	1165.00	-0.3	1,597	-0.02%
2024/04/01	6.1	1128.35	7.2	1132.79	1135.00	-1	1,588	-0.07%
2024/03/29	8.5	1105.05	23.2	1129.80	1140.00	-14.7	1,581	-0.93%
2024/03/28	5.3	1110.39	5.2	1124.39	1125.00	0.2	1,504	0.01%
2024/03/27	10.2	1053.57	11.4	1066.69	1080.00	-1.2	1,458	-0.08%
2024/03/26	3.4	1019.92	1.3	1006.76	1045.00	2.1	1,452	0.14%
2024/03/25	0.5	1023.95	25.2	1010.90	1010.00	-24.6	1,439	-1.71%
2024/03/22	2	1033.16	5	1026.01	1025.00	-3	1,448	-0.21%
2024/03/21	4.3	1086.72	3	1082.17	1055.00	1.3	1,428	0.09%
2024/03/20	3.6	1137.35	1.1	1120.94	1120.00	2.5	1,418	0.17%
2024/03/19	2.7	1112.29	14.4	1123.91	1140.00	-11.7	1,419	-0.82%
2024/03/18	4.3	1075.91	7	1084.99	1100.00	-2.7	1,420	-0.19%
2024/03/15	5.4	1117.72	4.1	1101.55	1105.00	1.4	1,396	0.10%
2024/03/14	4.8	1106.71	8.2	1090.26	1110.00	-3.4	1,375	-0.25%
2024/03/13	6.2	1125.14	7.3	1119.26	1165.00	-1.1	1,334	-0.08%
2024/03/12	12.4	1068.26	3	1066.93	1090.00	9.4	1,324	0.71%
2024/03/11	3.4	1059.59	4.7	1073.62	1045.00	-1.3	1,305	-0.10%
2024/03/08	26.5	1081.08	17.9	1069.52	1090.00	8.5	1,266	0.67%
2024/03/07	9	992.36	8.1	993.48	1005.00	0.9	1,210	0.08%
2024/03/06	16.5	950.84	10.2	946.33	960.00	6.3	1,173	0.54%
2024/03/05	4.1	917.42	11.4	914.07	918.00	-7.3	1,155	-0.63%
2024/03/04	10.2	902.20	9	887.45	900.00	1.2	1,157	0.10%
2024/03/01	8	884.12	0.1	885.00	878.00	8	1,152	0.69%
2024/02/29	5.6	861.86	6.2	861.74	852.00	-0.6	1,148	-0.05%
2024/02/27	8.2	863.07	4.2	864.72	869.00	4	1,141	0.35%
2024/02/26	4.4	843.31	2.3	842.99	843.00	2.2	1,123	0.19%
2024/02/23	2	840.00	2	840.00	829.00	0	1,122	0.00%
2024/02/22	7	844.26	5.2	840.75	832.00	1.9	1,121	0.17%
2024/02/21	0.1	814.14	9.3	817.84	815.00	-9.2	1,111	-0.83%
2024/02/20	1.3	821.68	2.2	824.69	819.00	-0.9	1,106	-0.09%
2024/02/19	4.2	823.30	26.3	821.06	820.00	-22.1	1,099	-2.01%
2024/02/16	4.2	846.80	7	840.69	835.00	-2.9	1,096	-0.26%
2024/02/15	8.7	824.73	20.3	826.50	824.00	-11.6	1,084	-1.07%
2024/02/05	1	844.06	2.5	849.23	846.00	-1.5	1,071	-0.14%
2024/02/02	0	0.00	3.3	835.92	838.00	-3.3	1,066	-0.30%
2024/02/01	11.1	835.29	1.1	836.09	836.00	10	1,068	0.93%
2024/01/31	1.3	835.76	0	829.00	830.00	1.3	1,067	0.12%
2024/01/30	1	830.95	1.3	832.70	831.00	-0.3	1,067	-0.03%
2024/01/29	2	822.87	4.3	819.47	825.00	-2.3	1,061	-0.21%
2024/01/26	4.1	802.51	2.1	800.15	799.00	2	1,055	0.19%
2024/01/25	0.2	818.96	6.3	817.66	810.00	-6.1	1,049	-0.58%
2024/01/24	4.5	826.52	3.2	827.69	825.00	1.4	1,045	0.13%
2024/01/23	5	800.39	5.3	792.02	805.00	-0.3	1,017	-0.03%
2024/01/22	11.2	781.95	11.1	780.73	785.00	0.1	1,000	0.01%
2024/01/19	2.1	774.46	0.4	772.74	778.00	1.7	998	0.17%
2024/01/18	6	773.14	0.1	764.89	772.00	5.9	993	0.60%
2024/01/17	0.3	755.02	1.2	750.67	760.00	-0.9	987	-0.09%
2024/01/16	2.6	761.18	0.1	767.00	759.00	2.5	974	0.26%
2024/01/15	5	775.00	1.4	772.91	775.00	3.6	966	0.38%
2024/01/12	2.5	770.73	2	768.00	767.00	0.5	961	0.05%
2024/01/11	9.8	776.67	7.4	778.08	779.00	2.4	950	0.25%
2024/01/10	4.2	773.49	8.1	768.43	773.00	-3.9	934	-0.41%
2024/01/09	9	756.66	18	750.70	749.00	-9	914	-0.99%
2024/01/08	6.1	757.26	13.6	754.62	757.00	-7.5	894	-0.84%
2024/01/05	0.4	734.01	0	0.00	726.00	0.4	855	0.05%
2024/01/04	5.5	731.28	3.1	731.78	731.00	2.4	851	0.28%
2024/01/03	0.5	737.13	0.2	739.50	740.00	0.3	840	0.03%
2024/01/02	16.2	726.44	0	0.00	725.00	16.2	828	1.96%
2023/12/29	0.5	720.02	6.1	722.96	724.00	-5.6	817	-0.69%
2023/12/28	8.8	717.94	6	720.00	714.00	2.8	818	0.34%
2023/12/27	15.4	733.97	2	731.00	726.00	13.4	824	1.62%
2023/12/26	2.6	727.09	1	720.00	726.00	1.6	824	0.20%
2023/12/25	1.7	714.58	0	0.00	711.00	1.7	845	0.20%
2023/12/22	3.5	735.45	1.2	732.61	729.00	2.3	841	0.28%
2023/12/21	15	734.72	5.6	735.75	734.00	9.4	860	1.10%
2023/12/20	1.6	762.31	0.1	771.00	760.00	1.5	863	0.18%
2023/12/19	4.7	776.50	6.3	765.00	766.00	-1.6	852	-0.19%
2023/12/18	5.1	787.98	11.3	789.08	787.00	-6.1	817	-0.75%
2023/12/15	3.4	794.70	13.5	797.14	800.00	-10.1	806	-1.25%
2023/12/14	7.2	792.44	11.2	779.10	785.00	-3.9	780	-0.50%
2023/12/13	33.4	759.17	6.7	756.15	766.00	26.7	738	3.61%
2023/12/12	8.2	733.78	3.2	728.25	734.00	5.1	710	0.71%
2023/12/11	7.8	716.85	3.6	717.36	718.00	4.2	694	0.60%
2023/12/08	1.1	711.09	3	713.01	713.00	-1.9	687	-0.28%
2023/12/07	18.3	710.52	7.7	705.16	701.00	10.6	696	1.53%
2023/12/06	0.1	680.00	0.6	676.92	684.00	-0.5	667	-0.08%
2023/12/05	0.1	674.00	0.2	674.00	673.00	-0.2	665	-0.02%
2023/12/04	6	672.49	0.1	672.00	672.00	6	668	0.89%
2023/12/01	5.3	659.46	2.1	658.12	658.00	3.2	690	0.46%
2023/11/30	12.6	666.16	0.2	673.52	666.00	12.4	686	1.80%
2023/11/29	7.1	666.58	2.5	666.45	669.00	4.7	677	0.69%
2023/11/28	3.1	661.94	2.1	660.02	662.00	1.1	664	0.16%
2023/11/27	3.2	658.88	1.1	656.94	654.00	2.1	662	0.32%
2023/11/24	4.6	648.96	0	0.00	649.00	4.6	651	0.70%
2023/11/22	2.2	646.60	4	639.50	643.00	-1.8	646	-0.28%
2023/11/21	1.5	639.34	0	0.00	638.00	1.5	643	0.23%
2023/11/20	0.6	640.15	0	0.00	638.00	0.6	644	0.09%
2023/11/17	0.2	643.44	0	0.00	646.00	0.2	641	0.04%
2023/11/16	0.2	635.00	0	0.00	635.00	0.2	644	0.02%
2023/11/15	0.1	635.41	0.2	635.70	631.00	-0.2	642	-0.02%
2023/11/14	0	639.00	0	0.00	637.00	0	638	0.00%
2023/11/13	0	656.00	0.5	649.88	642.00	-0.5	636	-0.07%
2023/11/10	0	658.17	0.3	655.82	653.00	-0.3	639	-0.05%
2023/11/09	0	654.25	0	0.00	658.00	0	638	0.01%
2023/11/08	3.1	651.01	0.3	653.62	651.00	2.8	644	0.43%
2023/11/07	1.2	651.84	2	650.00	652.00	-0.8	646	-0.13%
2023/11/06	1.1	646.01	2.2	646.45	647.00	-1.1	652	-0.16%
2023/11/03	0.1	639.31	0.2	640.00	643.00	-0.1	657	-0.02%
2023/11/02	0	643.00	2.1	647.83	644.00	-2	674	-0.30%
2023/11/01	0.2	631.65	0	0.00	640.00	0.2	684	0.03%
2023/10/31	1.1	626.79	0.1	625.00	623.00	1	675	0.15%
2023/10/30	1	616.99	0.5	615.00	620.00	0.5	683	0.07%
2023/10/27	0.1	618.89	0	624.00	612.00	0.1	689	0.01%
2023/10/26	0	629.00	0.1	629.00	623.00	-0.1	692	-0.01%
2023/10/25	1.3	628.05	0	0.00	629.00	1.3	701	0.18%
2023/10/24	0	623.50	0	0.00	623.00	0	707	0.01%
2023/10/23	0.1	624.95	0.1	622.00	619.00	0	718	0.00%
2023/10/20	0	617.89	3	616.01	620.00	-3	740	-0.40%
2023/10/19	0	619.00	0.2	620.00	618.00	-0.2	753	-0.03%
2023/10/18	2.1	618.92	0	0.00	617.00	2.1	763	0.28%
2023/10/17	11	628.91	0	0.00	624.00	11	790	1.39%
2023/10/16	0	620.00	0	622.06	622.00	0	827	0.00%
2023/10/13	0.4	622.99	2.1	620.95	619.00	-1.7	853	-0.20%
2023/10/12	2.2	628.71	1	630.00	630.00	1.2	873	0.13%
2023/10/11	4.2	630.54	0.2	635.00	625.00	4	914	0.44%
2023/10/06	0	636.91	0.2	639.00	633.00	-0.1	932	-0.01%
2023/10/05	2	642.51	0.1	643.63	643.00	1.9	952	0.20%
2023/10/04	0.1	635.19	0	643.00	644.00	0.1	981	0.01%
2023/10/03	0.3	639.57	0	0.00	638.00	0.3	989	0.03%
2023/10/02	1.5	657.87	4.1	658.01	652.00	-2.6	988	-0.26%
2023/09/28	0.1	659.38	7.2	658.02	652.00	-7.1	997	-0.72%
2023/09/27	1.1	648.45	8.1	643.30	654.00	-7	973	-0.72%
2023/09/26	7	647.14	5.8	656.44	641.00	1.2	967	0.13%
2023/09/25	16.3	638.47	13.5	640.71	643.00	2.8	949	0.30%
2023/09/22	1.1	621.47	0	0.00	624.00	1.1	937	0.12%
2023/09/21	0.2	609.55	9.7	609.90	610.00	-9.5	937	-1.01%
2023/09/20	0	622.15	0.3	614.88	612.00	-0.3	965	-0.03%
2023/09/19	3	622.66	1.1	624.73	623.00	1.9	1,000	0.19%
2023/09/18	0.2	620.84	1	621.00	617.00	-0.8	1,009	-0.08%
2023/09/15	1.1	615.97	2	620.00	620.00	-0.9	1,026	-0.08%
2023/09/14	0.3	610.14	1	612.88	610.00	-0.8	1,041	-0.07%
2023/09/13	1.2	602.80	1	608.98	609.00	0.2	1,039	0.02%
2023/09/12	0.1	609.27	0	618.00	607.00	0	1,041	0.00%
2023/09/11	2.3	602.66	2	602.00	609.00	0.3	1,036	0.03%
2023/09/08	8.2	610.30	2.2	608.99	604.00	6.1	1,027	0.59%
2023/09/07	0.5	611.33	2.2	607.46	607.00	-1.7	1,027	-0.17%
2023/09/06	2.2	611.37	3.3	609.57	608.00	-1	1,027	-0.10%
2023/09/05	0.4	585.20	1.2	585.08	587.00	-0.8	1,018	-0.08%
2023/09/04	3	570.31	1	561.00	577.00	2	1,032	0.20%
2023/09/01	2.9	572.81	0.1	574.46	566.00	2.8	1,048	0.27%
2023/08/31	5.1	579.02	1	575.00	575.00	4.1	1,077	0.38%
2023/08/30	2.1	567.48	1.3	568.14	568.00	0.9	1,102	0.08%
2023/08/29	0.3	561.97	0	0.00	561.00	0.3	1,176	0.03%
2023/08/28	0	559.33	0	0.00	557.00	0	1,220	0.00%
2023/08/25	0.1	562.58	0.5	561.00	559.00	-0.4	1,238	-0.03%
2023/08/24	1	567.79	0.1	569.00	567.00	0.9	1,239	0.08%
2023/08/23	0.1	559.36	0	0.00	558.00	0.1	1,244	0.01%
2023/08/22	0.3	558.53	0	0.00	554.00	0.3	1,248	0.03%
2023/08/21	0.3	562.31	0	0.00	563.00	0.3	1,244	0.02%
2023/08/18	1.1	565.20	1.2	564.01	562.00	-0.1	1,247	-0.01%
2023/08/17	0.1	569.58	2	570.50	571.00	-1.9	1,252	-0.15%
2023/08/16	0.2	560.19	0	0.00	559.00	0.2	1,250	0.02%
2023/08/15	2.1	570.01	0.2	572.00	567.00	1.9	1,242	0.16%
2023/08/14	1.8	559.56	2.1	568.86	560.00	-0.3	1,246	-0.02%
2023/08/11	1.7	578.68	1	575.00	577.00	0.7	1,236	0.05%
2023/08/10	3.6	577.46	10.2	573.97	572.00	-6.7	1,234	-0.54%
2023/08/09	3.2	591.17	5	590.00	586.00	-1.8	1,232	-0.15%
2023/08/08	3.5	595.55	1.3	591.64	591.00	2.3	1,231	0.18%
2023/08/07	7.2	604.88	2	602.02	602.00	5.2	1,219	0.43%
2023/08/04	6	614.00	0	0.00	616.00	6	1,214	0.49%
2023/08/02	0.3	608.80	0	0.00	606.00	0.3	1,228	0.02%
2023/08/01	2.1	610.61	0.2	614.00	609.00	1.9	1,235	0.16%
2023/07/31	1.4	612.22	0	0.00	613.00	1.4	1,242	0.11%
2023/07/28	0.1	612.85	66.2	611.41	613.00	-66.1	1,235	-5.35%
2023/07/27	3.1	614.70	2	616.50	614.00	1.1	1,231	0.09%
2023/07/26	0.3	619.26	3.3	619.15	615.00	-2.9	1,230	-0.24%
2023/07/25	6.3	622.78	1.1	630.09	617.00	5.2	1,226	0.43%
2023/07/24	3.2	636.54	1	637.00	631.00	2.2	1,216	0.18%
2023/07/21	5.2	645.08	6	640.17	641.00	-0.8	1,215	-0.07%
2023/07/20	19.2	654.61	12.2	641.01	641.00	7	1,217	0.57%
2023/07/19	2.2	657.77	17.5	647.27	659.00	-15.3	1,203	-1.27%
2023/07/18	5.5	637.93	5.6	634.62	642.00	-0.1	1,194	-0.01%
2023/07/17	3.2	621.41	3.1	626.03	619.00	0.1	1,175	0.01%
2023/07/14	6.4	648.05	16.5	650.26	652.00	-10.1	1,153	-0.87%
2023/07/13	2.2	644.97	3.6	648.74	643.00	-1.4	1,118	-0.12%
2023/07/12	7.4	644.83	7.5	644.45	638.00	-0.1	1,104	-0.01%
2023/07/11	5	634.51	2.2	638.05	640.00	2.9	1,095	0.26%
2023/07/10	0.8	618.22	3	621.33	620.00	-2.2	1,068	-0.21%
2023/07/07	4.3	609.64	3	615.67	609.00	1.3	1,070	0.12%
2023/07/06	2.4	625.59	2	620.00	610.00	0.4	1,076	0.03%
2023/07/05	0.4	617.75	1	620.06	620.00	-0.7	1,059	-0.06%
2023/07/04	2.1	611.21	2	618.96	619.00	0.1	1,059	0.01%
2023/07/03	7.5	612.20	5.4	612.33	610.00	2.1	1,077	0.19%
2023/06/30	2.4	623.47	5.1	614.85	618.00	-2.7	1,074	-0.25%
2023/06/29	1.1	616.53	3.1	619.02	618.00	-1.9	1,073	-0.18%
2023/06/28	7.4	622.82	0.2	625.00	614.00	7.2	1,078	0.67%
2023/06/27	20.2	635.26	18.4	634.11	632.00	1.8	1,065	0.17%
2023/06/26	0	609.00	4.1	626.95	624.00	-4.1	1,038	-0.39%
2023/06/21	2.6	611.88	0	0.00	608.00	2.6	1,025	0.26%
2023/06/20	4.1	630.70	3.1	627.65	624.00	1	1,009	0.10%
2023/06/19	1.3	611.78	0	0.00	609.00	1.3	995	0.13%
2023/06/16	0.1	611.33	0.2	611.00	608.00	-0.1	1,003	-0.01%
2023/06/15	2.6	607.24	0.1	611.71	608.00	2.4	1,007	0.24%
2023/06/14	0	623.00	2.1	620.90	619.00	-2.1	1,006	-0.20%
2023/06/13	0.4	622.38	1	625.00	622.00	-0.6	1,027	-0.06%
2023/06/12	0.2	620.83	51.1	619.40	617.00	-50.9	1,052	-4.84%
2023/06/09	12.5	622.35	15	629.81	616.00	-2.5	1,055	-0.24%
2023/06/08	0.1	634.21	0.1	633.00	633.00	0	1,055	0.00%
2023/06/07	2.1	636.29	6.4	634.54	630.00	-4.3	1,057	-0.41%
2023/06/06	12.3	637.58	7.6	630.09	628.00	4.6	1,069	0.43%
2023/06/05	6	638.68	5.3	634.54	631.00	0.7	1,063	0.07%
2023/06/02	15.4	618.98	22.6	634.10	631.00	-7.2	1,055	-0.69%
2023/06/01	101.3	592.74	10.4	591.50	595.00	90.9	1,024	8.87%	大買/
2023/05/31	2.8	569.99	5.1	568.98	567.00	-2.3	1,018	-0.22%
2023/05/30	0	556.51	0	0.00	555.00	0	1,014	0.00%
2023/05/29	1.1	563.29	0	0.00	562.00	1.1	1,031	0.11%
2023/05/26	1.3	551.40	1.1	552.30	550.00	0.1	1,029	0.01%
2023/05/25	0	0.00	1.2	553.31	558.00	-1.2	1,042	-0.11%
2023/05/24	0.2	553.55	0	0.00	552.00	0.2	1,067	0.02%
2023/05/23	1.3	556.20	0.3	558.00	558.00	1	1,070	0.09%
2023/05/22	1.1	546.11	0	0.00	548.00	1.1	1,074	0.10%
2023/05/19	3.1	548.07	0	549.00	547.00	3.1	1,083	0.28%
2023/05/18	1	554.98	4.1	554.00	554.00	-3	1,085	-0.28%
2023/05/17	5.1	548.41	0	548.71	549.00	5.1	1,084	0.47%
2023/05/16	0	0.00	0.1	552.00	546.00	-0.1	1,095	-0.01%
2023/05/15	2	548.05	0.2	549.25	548.00	1.8	1,099	0.16%
2023/05/12	0	560.00	2.1	563.08	564.00	-2.1	1,100	-0.19%
2023/05/11	1	561.00	5.1	560.21	560.00	-4.1	1,110	-0.37%
2023/05/10	0	559.00	2.2	558.66	559.00	-2.1	1,133	-0.19%
2023/05/09	0	558.00	2.1	563.19	559.00	-2.1	1,157	-0.18%
2023/05/08	5	556.79	3	552.03	556.00	2	1,189	0.17%
2023/05/05	0.3	545.78	2.4	546.46	540.00	-2.1	1,199	-0.17%
2023/05/04	1.1	541.93	0.1	539.00	538.00	1	1,214	0.08%
2023/05/03	0.1	538.29	1.1	539.95	538.00	-1	1,261	-0.08%
2023/05/02	0	0.00	1.2	540.65	534.00	-1.2	1,283	-0.09%
2023/04/28	3	530.00	0	526.19	535.00	3	1,319	0.23%
2023/04/27	1.1	522.95	1.1	523.89	523.00	-0.1	1,338	-0.01%
2023/04/26	0	514.00	1.1	517.80	513.00	-1	1,346	-0.08%
2023/04/25	0.1	514.22	0	0.00	518.00	0.1	1,365	0.01%
2023/04/24	0.3	520.12	0	0.00	520.00	0.3	1,401	0.02%
2023/04/21	3.3	509.03	59.1	511.09	505.00	-55.8	1,429	-3.90%
2023/04/20	1.3	529.79	5.1	531.88	527.00	-3.8	1,452	-0.26%
2023/04/19	0.1	541.67	1	543.00	535.00	-0.9	1,513	-0.06%
2023/04/18	0	0.00	1	545.00	542.00	-1	1,580	-0.06%
2023/04/17	2.1	551.95	0.1	552.00	545.00	2	1,605	0.13%
2023/04/14	2.1	551.98	1	551.00	551.00	1.1	1,641	0.06%
2023/04/13	1.1	541.63	2	542.50	535.00	-0.9	1,654	-0.06%
2023/04/12	3.3	540.59	6	534.33	540.00	-2.7	1,681	-0.16%
2023/04/11	1.2	548.77	0.3	540.00	538.00	1	1,713	0.06%
2023/04/10	0	552.00	0	552.00	550.00	0	1,714	0.00%
2023/04/07	2.1	548.12	0	0.00	545.00	2.1	1,729	0.12%
2023/04/06	5.3	555.17	0	0.00	548.00	5.3	1,747	0.30%
2023/03/31	2.2	568.99	2	566.55	572.00	0.2	1,777	0.01%
2023/03/30	2.2	566.69	4	567.76	564.00	-1.8	1,812	-0.10%
2023/03/29	3.1	572.08	2.6	571.30	570.00	0.5	1,848	0.03%
2023/03/28	11.3	565.15	4	566.25	559.00	7.3	1,921	0.38%
2023/03/27	16.2	576.58	1.5	574.80	573.00	14.7	1,964	0.75%
2023/03/24	1	563.00	0	0.00	563.00	1	1,965	0.05%
2023/03/23	1	562.00	1	557.09	562.00	0	1,978	0.00%
2023/03/22	1.2	565.74	0.1	563.00	561.00	1.1	1,977	0.06%
2023/03/21	2	553.49	7.1	553.73	549.00	-5.1	1,970	-0.26%
2023/03/20	0.2	556.33	0.1	555.00	552.00	0.1	1,962	0.00%
2023/03/17	0	559.69	1.1	554.64	560.00	-1.1	1,961	-0.05%
2023/03/16	3	549.70	4.1	553.79	548.00	-1.1	1,954	-0.05%
2023/03/15	2.2	574.46	1	563.00	562.00	1.2	1,964	0.06%
2023/03/14	4.1	578.00	3.3	578.88	575.00	0.9	1,962	0.04%
2023/03/13	2.1	569.82	10.2	560.09	575.00	-8.2	1,965	-0.41%
2023/03/10	2.4	569.09	9.2	572.18	567.00	-6.9	1,950	-0.35%
2023/03/09	4.8	584.03	2.3	583.45	580.00	2.5	1,941	0.13%
2023/03/08	6.1	564.34	4	557.50	572.00	2.1	1,918	0.11%
2023/03/07	7	567.29	4.1	563.56	559.00	2.9	1,896	0.16%
2023/03/06	13.4	565.98	5.2	561.37	566.00	8.3	1,873	0.44%
2023/03/03	6.2	534.27	20.1	529.34	536.00	-14	1,835	-0.76%
2023/03/02	4.2	523.67	2.4	521.31	521.00	1.8	1,808	0.10%
2023/03/01	4.2	513.78	13.1	514.69	519.00	-8.9	1,799	-0.49%
2023/02/24	3.2	505.81	1	505.00	505.00	2.2	1,793	0.12%
2023/02/23	2.1	508.76	8	503.50	508.00	-5.9	1,847	-0.32%
2023/02/22	2.3	491.88	8.4	494.46	497.50	-6.1	1,862	-0.33%
2023/02/21	1	508.92	2.2	506.98	505.00	-1.2	1,838	-0.07%
2023/02/20	0	517.00	0.1	513.80	508.00	-0.1	1,839	-0.01%
2023/02/17	3.1	514.14	0.1	508.00	517.00	3.1	1,843	0.17%
2023/02/16	0	510.00	0.1	510.00	509.00	0	1,849	0.00%
2023/02/15	2.1	504.93	1	503.00	508.00	1.1	1,858	0.06%
2023/02/14	0.1	505.59	0.1	510.00	503.00	0.1	1,861	0.00%
2023/02/13	1.2	501.75	1.5	504.93	502.00	-0.3	1,859	-0.02%
2023/02/10	1.1	509.07	0	0.00	508.00	1.1	1,877	0.06%
2023/02/09	0.3	511.45	1	511.00	507.00	-0.7	1,913	-0.04%
2023/02/08	6.2	522.65	4.2	515.64	514.00	2.1	1,906	0.11%
2023/02/07	1.3	508.90	2.4	510.43	516.00	-1.1	1,882	-0.06%
2023/02/06	10.3	517.60	5.1	509.33	500.00	5.2	1,859	0.28%
2023/02/03	1	515.08	1.5	522.32	524.00	-0.5	1,819	-0.03%
2023/02/02	7.1	514.96	9.1	513.06	518.00	-2	1,796	-0.11%
2023/02/01	3.2	514.97	5.4	507.04	517.00	-2.2	1,775	-0.12%
2023/01/31	3	488.67	3	489.33	494.50	0	1,726	0.00%
2023/01/30	4	489.26	2	486.50	495.00	2	1,702	0.12%
2023/01/17	4.1	480.09	1.1	479.86	481.00	3	1,670	0.18%
2023/01/16	0	0.00	0	472.00	472.00	0	1,649	0.00%
2023/01/13	3.2	467.89	3	469.50	466.50	0.1	1,636	0.01%
2023/01/12	3.1	472.71	5.3	472.89	474.00	-2.3	1,615	-0.14%
2023/01/11	4.2	487.57	9.1	486.76	481.50	-4.9	1,582	-0.31%
2023/01/10	3.2	482.03	5	483.90	483.50	-1.9	1,550	-0.12%
2023/01/09	4.2	464.98	14.2	468.89	476.00	-10	1,508	-0.67%
2023/01/06	9	453.11	7.1	455.26	453.00	2	1,438	0.14%
2023/01/05	0	443.50	1	445.00	445.00	-1	1,372	-0.07%
2023/01/04	2	442.18	6.1	440.71	444.00	-4.1	1,342	-0.30%
2023/01/03	8.1	433.48	1.2	430.76	433.50	6.8	1,304	0.52%
2022/12/30	0	0.00	12	433.17	433.50	-12	1,276	-0.94%
2022/12/29	15.2	431.86	16	430.19	424.50	-0.8	1,244	-0.07%
2022/12/28	4	430.12	6.1	430.14	428.00	-2.1	1,207	-0.17%
2022/12/27	4	427.75	4.3	429.75	430.00	-0.3	1,202	-0.02%
2022/12/26	1	428.00	2	426.25	421.00	-1	1,190	-0.08%
2022/12/23	12	428.50	13.2	430.93	425.50	-1.2	1,170	-0.10%
2022/12/22	6.1	426.37	11.1	426.09	426.50	-5	1,129	-0.44%
2022/12/21	29	420.06	1.2	415.22	424.00	27.8	1,097	2.54%
2022/12/20	23.4	420.96	25.1	404.98	404.50	-1.8	1,062	-0.16%
2022/12/19	1.1	403.71	5.9	409.00	418.00	-4.8	985	-0.48%
2022/12/16	0	398.00	1	400.50	398.00	-1	929	-0.10%
2022/12/12	0	390.00	1	391.50	391.00	-1	905	-0.11%
2022/12/09	2	390.25	1	389.00	390.00	1	916	0.11%
2022/12/08	1	392.50	0	0.00	394.00	1	919	0.11%
2022/12/07	0.2	395.75	0.1	394.90	390.50	0.1	920	0.01%
2022/12/06	1.2	398.01	3.1	402.26	399.50	-1.9	897	-0.21%
2022/12/05	1.1	397.39	0.2	397.33	392.00	0.9	873	0.10%
2022/12/02	0	0.00	3	391.50	392.00	-3	870	-0.34%
2022/12/01	5.3	388.88	1	391.00	387.50	4.3	878	0.48%
2022/11/30	0	387.00	1.5	387.17	388.50	-1.5	892	-0.16%
2022/11/29	2	385.48	0.1	387.50	386.00	1.9	893	0.21%
2022/11/28	0	0.00	2	388.50	387.50	-2	895	-0.22%
2022/11/25	1	383.00	1.3	387.10	381.50	-0.3	899	-0.03%
2022/11/24	0	0.00	2.1	387.62	389.50	-2.1	908	-0.23%
2022/11/23	3	384.83	0	0.00	382.50	3	899	0.34%
2022/11/22	0.3	384.18	1	384.99	381.50	-0.7	898	-0.08%
2022/11/21	12	398.58	9.6	397.14	391.00	2.4	889	0.27%
2022/11/18	0	0.00	1.6	385.00	391.00	-1.6	830	-0.19%
2022/11/17	1	380.00	1	379.00	379.50	0	802	0.00%
2022/11/16	0	377.25	2	378.74	376.50	-2	807	-0.25%
2022/11/15	1.3	380.10	0.2	382.61	378.00	1	814	0.12%
2022/11/14	3.1	380.77	0	382.50	383.00	3.1	806	0.38%
2022/11/11	2	385.00	2.9	386.14	382.50	-0.9	801	-0.11%
2022/11/10	0.1	379.03	1	380.00	380.00	-0.9	797	-0.11%
2022/11/09	0	385.50	0	0.00	385.00	0	801	0.00%
2022/11/08	0.2	380.50	3.1	387.63	380.00	-2.9	808	-0.35%
2022/11/07	3.1	385.61	5.9	381.07	384.50	-2.8	793	-0.35%
2022/11/04	1.1	364.82	2	360.50	360.00	-0.9	774	-0.12%
2022/11/03	1	362.00	0.2	361.75	362.50	0.8	807	0.10%
2022/11/02	0	0.00	0.4	361.00	364.00	-0.4	855	-0.04%
2022/11/01	0.1	353.50	1.2	358.83	357.50	-1.2	891	-0.13%
2022/10/31	2	347.00	2	349.50	351.50	0	905	0.00%
2022/10/28	1	336.12	0	0.00	340.00	1	911	0.11%
2022/10/27	1	343.50	0	0.00	344.50	1	912	0.11%
2022/10/26	1	343.00	0	0.00	342.50	1	916	0.11%
2022/10/25	0.1	345.08	0	345.00	344.00	0.1	923	0.01%
2022/10/24	0	360.00	0	0.00	354.00	0	926	0.00%
2022/10/21	0.2	354.67	1	355.00	350.50	-0.8	944	-0.08%
2022/10/20	2	357.70	2	356.77	356.00	0	1,004	0.00%
2022/10/19	1	364.50	0	0.00	362.50	1	1,019	0.10%
2022/10/18	1.7	358.33	2	358.75	357.50	-0.3	1,022	-0.03%
2022/10/17	2.2	332.88	1	349.00	352.00	1.2	1,022	0.12%
2022/10/14	0	0.00	0.1	346.73	345.50	-0.1	1,021	-0.01%
2022/10/13	0	343.00	2	347.98	341.00	-2	1,026	-0.19%
2022/10/12	0.1	345.00	0	0.00	347.00	0.1	1,028	0.01%
2022/10/11	1.1	348.99	0.1	349.50	346.00	1	1,034	0.10%
2022/10/07	0.2	357.95	0	0.00	356.00	0.2	1,032	0.02%
2022/10/06	1.1	364.18	2	363.00	362.00	-0.9	1,035	-0.09%
2022/10/05	0.9	369.59	0	0.00	361.00	0.9	1,039	0.09%
2022/10/04	1	371.00	1.4	367.28	366.00	-0.4	1,030	-0.03%
2022/10/03	0.3	358.83	1.1	357.66	364.50	-0.8	1,018	-0.08%
2022/09/30	2.5	353.02	2.2	356.76	360.00	0.4	1,019	0.04%
2022/09/29	0	357.00	2.1	357.75	355.50	-2	1,029	-0.20%
2022/09/28	0	0.00	2	353.75	347.00	-2	1,035	-0.19%
2022/09/26	1	343.98	0	0.00	342.00	1	1,030	0.10%
2022/09/23	1.1	351.19	1	352.99	350.50	0.1	1,029	0.01%
2022/09/22	0	353.00	0	0.00	356.50	0	1,028	0.00%
2022/09/21	0	0.00	1.7	353.18	357.00	-1.7	1,028	-0.17%
2022/09/20	0	0.00	1	358.00	354.00	-1	1,025	-0.10%
2022/09/19	0.1	357.00	1.3	353.73	354.00	-1.2	1,019	-0.12%
2022/09/16	2.2	357.88	0	0.00	357.50	2.2	1,013	0.22%
2022/09/15	2	366.75	1	368.00	365.50	1	1,003	0.10%
2022/09/14	2.1	355.89	1	358.00	358.00	1.1	991	0.11%
2022/09/13	4.2	364.60	5.9	365.34	362.00	-1.7	982	-0.17%
2022/09/12	0	373.00	1.4	370.36	371.50	-1.4	972	-0.14%
2022/09/08	1.3	367.37	8	367.18	367.50	-6.7	966	-0.70%
2022/09/07	1	363.93	0	0.00	358.50	1	953	0.11%
2022/09/06	3	371.17	1	369.00	370.50	2	934	0.21%
2022/09/05	1.3	359.52	1	358.50	356.00	0.3	908	0.03%
2022/09/02	1	366.02	1	370.00	365.00	0	898	0.00%
2022/09/01	1	365.08	1.2	368.13	370.00	-0.1	892	-0.01%
2022/08/31	0.1	372.43	3	369.67	373.00	-2.9	881	-0.32%
2022/08/30	12.3	379.31	0	0.00	379.00	12.3	862	1.42%
2022/08/29	0.1	377.00	3	375.00	379.00	-2.9	859	-0.34%
2022/08/26	3.5	390.46	4	392.00	389.50	-0.6	851	-0.06%
2022/08/25	0.2	389.23	3	388.50	387.00	-2.8	847	-0.34%
2022/08/24	0.1	387.50	0	0.00	385.50	0.1	845	0.01%
2022/08/23	2.1	390.22	3	388.83	386.00	-0.9	845	-0.11%
2022/08/22	1.3	393.54	0.3	396.91	390.50	1	835	0.12%
2022/08/19	1	405.49	3	403.33	403.00	-2	819	-0.24%
2022/08/18	1	400.03	0	0.00	405.00	1	809	0.12%
2022/08/17	0	407.00	2	407.00	405.00	-2	799	-0.25%
2022/08/16	3	407.67	4	407.25	404.00	-1	787	-0.13%
2022/08/15	4.4	402.24	3	404.17	402.50	1.4	771	0.19%
2022/08/12	0	0.00	1	413.00	408.50	-1	749	-0.13%
2022/08/11	5	410.60	7.1	411.13	411.00	-2	737	-0.28%
2022/08/10	3.1	407.47	4	403.63	403.00	-0.9	709	-0.13%
2022/08/09	6.5	410.74	9.1	409.05	414.00	-2.6	665	-0.40%
2022/08/08	5.6	381.84	3.1	389.67	394.00	2.4	608	0.40%
2022/08/05	0	367.50	3.3	362.41	368.00	-3.3	563	-0.58%
2022/08/04	1.1	351.45	0	0.00	350.00	1.1	543	0.19%
2022/08/03	0.2	349.48	0	0.00	346.50	0.2	532	0.03%
2022/08/02	0.1	342.92	2	341.01	340.50	-1.9	524	-0.37%
2022/08/01	1.4	348.25	0	349.00	346.50	1.4	517	0.28%
2022/07/29	0	354.00	0	0.00	354.00	0	505	0.00%
2022/07/28	3.1	352.24	1	359.00	351.00	2.1	491	0.43%
2022/07/27	6.5	353.19	7.1	354.46	355.50	-0.6	467	-0.12%
2022/07/26	1	780.14	1.1	784.82	782.00	-0.1	398	-0.02%
2022/07/25	1	780.00	4	774.81	789.00	-3	369	-0.82%
2022/07/22	1	761.00	3	768.00	774.00	-2	349	-0.57%
2022/07/21	1.1	761.92	0	0.00	763.00	1.1	338	0.32%
2022/07/20	0	0.00	0.3	743.00	741.00	-0.3	325	-0.10%
2022/07/19	0	747.00	0	0.00	742.00	0	321	0.00%
2022/07/18	0.1	732.82	0.6	731.27	749.00	-0.5	314	-0.16%
2022/07/15	1	726.97	0.5	721.36	720.00	0.5	308	0.17%
2022/07/14	3.2	700.63	0	0.00	717.00	3.2	310	1.02%
2022/07/13	0	0.00	1	672.00	689.00	-1	304	-0.33%
2022/07/12	2	660.50	1	663.00	663.00	1	297	0.34%
2022/07/11	0.6	666.91	0.1	665.00	660.00	0.5	293	0.15%
2022/07/08	0.1	695.00	0	0.00	676.00	0.1	287	0.02%
2022/07/07	1	676.91	1	673.05	680.00	0	282	0.00%
2022/07/06	4.7	695.22	5	693.56	688.00	-0.3	266	-0.13%
2022/07/05	3.1	770.68	1	760.27	764.00	2.1	246	0.84%
2022/07/04	1	754.00	6	765.65	764.00	-5	243	-2.05%
2022/07/01	0	736.00	1.1	758.34	735.00	-1.1	233	-0.48%
2022/06/30	1	742.01	0.3	742.00	746.00	0.7	227	0.31%
2022/06/29	1.4	751.96	0	0.00	750.00	1.4	223	0.63%
2022/06/28	0.2	726.00	2	722.00	744.00	-1.8	220	-0.82%
2022/06/27	0.2	716.50	0	0.00	725.00	0.2	219	0.09%
2022/06/24	0	690.10	0	0.00	694.00	0	221	0.01%
2022/06/23	1.1	688.09	0	686.00	681.00	1.1	231	0.46%
2022/06/22	0.3	702.93	0	697.00	693.00	0.3	236	0.11%
2022/06/21	0.1	704.00	0	0.00	706.00	0.1	239	0.04%
2022/06/20	0.3	703.07	0	0.00	694.00	0.3	250	0.10%
2022/06/16	0	725.00	0	0.00	716.00	0	274	0.01%
2022/06/15	0	733.00	0	0.00	726.00	0	280	0.00%
2022/06/14	0.1	726.00	0	724.00	726.00	0.1	285	0.02%
2022/06/13	0.2	737.00	0.2	740.00	732.00	0	284	0.00%
2022/06/10	1	747.00	0.2	753.00	747.00	0.8	285	0.28%
2022/06/09	0.1	754.00	0	0.00	750.00	0.1	285	0.04%
2022/06/06	0.2	754.00	0	0.00	752.00	0.2	282	0.07%
2022/06/02	0	758.00	1	753.44	751.00	-1	287	-0.35%
2022/06/01	1	758.00	0	0.00	761.00	1	287	0.35%
2022/05/31	0.1	751.00	0	751.00	751.00	0.1	283	0.02%
2022/05/25	1	715.00	1	711.00	715.00	0	285	0.00%
2022/05/23	1	713.02	0	0.00	714.00	1	291	0.35%
2022/05/19	0	711.00	7	710.43	710.00	-7	294	-2.37%
2022/05/18	2	721.50	0	0.00	715.00	2	295	0.68%
2022/05/13	0	715.00	0	0.00	713.00	0	301	0.00%
2022/05/12	0	718.00	0.1	715.00	710.00	-0.1	301	-0.02%
2022/05/11	0	732.00	0	0.00	718.00	0	300	0.00%
2022/05/10	0	713.00	0	0.00	729.00	0	299	0.00%
2022/05/09	0	734.00	0	0.00	713.00	0	301	0.00%
2022/05/06	0.1	729.70	0	0.00	732.00	0.1	300	0.04%
2022/05/05	0	730.00	0	0.00	735.00	0	302	0.00%
2022/05/04	0	728.40	0	0.00	720.00	0	304	0.01%
2022/05/03	0	731.00	0	0.00	731.00	0	305	0.01%
2022/04/29	2	729.05	0	0.00	730.00	2	306	0.66%
2022/04/28	0	715.00	0	0.00	724.00	0	308	0.00%
2022/04/25	0.2	731.60	0	0.00	725.00	0.2	314	0.06%
2022/04/22	0.1	749.65	0	0.00	747.00	0.1	311	0.04%
2022/04/21	0	764.29	0	0.00	759.00	0	313	0.01%
2022/04/20	0	754.00	1	770.00	768.00	-1	309	-0.32%
2022/04/19	2	746.51	1	748.00	747.00	1	303	0.33%
2022/04/18	0	738.00	0	0.00	743.00	0	305	0.00%
2022/04/15	0	741.00	0.1	743.00	738.00	-0.1	306	-0.03%
2022/04/14	0	755.00	0	0.00	750.00	0	310	0.01%
2022/04/13	0.1	763.00	0	0.00	758.00	0.1	332	0.02%
2022/04/12	0	745.67	0	0.00	753.00	0	330	0.01%
2022/04/11	0.1	742.77	2	738.50	741.00	-1.9	327	-0.59%
2022/04/08	1	744.00	0	0.00	744.00	1	326	0.31%
2022/04/07	1.4	738.79	1	750.00	736.00	0.4	323	0.12%
2022/04/06	0.2	757.45	0.1	758.00	756.00	0.1	322	0.04%
2022/04/01	0	0.00	1	766.00	765.00	-1	318	-0.31%
2022/03/31	0.2	767.85	0	0.00	766.00	0.2	318	0.05%
2022/03/30	0	773.00	1.1	773.97	773.00	-1	316	-0.33%
2022/03/29	0	771.00	1	765.00	764.00	-1	312	-0.32%
2022/03/28	1.2	772.52	1	759.08	760.00	0.1	310	0.05%
2022/03/25	1.8	768.71	1	770.00	763.00	0.8	300	0.27%
2022/03/24	1	770.03	0	779.00	776.00	1	298	0.32%
2022/03/23	3.6	780.92	3	784.00	779.00	0.6	297	0.19%
2022/03/22	5.3	795.05	4.2	789.76	790.00	1.1	287	0.38%
2022/03/21	1	766.00	6	758.50	756.00	-5	269	-1.86%
2022/03/18	1	740.00	0	0.00	748.00	1	268	0.37%
2022/03/17	0	0.00	1.1	717.27	720.00	-1.1	261	-0.42%
2022/03/16	0.1	694.15	0	0.00	696.00	0.1	262	0.02%
2022/03/15	1.1	705.08	2	710.00	692.00	-0.9	286	-0.32%
2022/03/14	0	689.17	0	0.00	705.00	0	289	0.00%
2022/03/11	3	686.00	0	0.00	685.00	3	300	1.00%
2022/03/10	2.3	689.78	1	684.00	684.00	1.3	305	0.41%
2022/03/09	1	666.19	0	0.00	678.00	1	315	0.32%
2022/03/08	0.1	673.83	0	0.00	665.00	0.1	316	0.04%
2022/03/07	1	690.04	1	689.00	688.00	0	316	0.00%
2022/03/03	1	724.00	1	714.01	714.00	0	319	0.00%
2022/03/02	0	0.00	1.3	711.02	713.00	-1.3	322	-0.40%
2022/03/01	0.1	710.00	10	698.90	710.00	-9.9	321	-3.09%
2022/02/25	1.3	688.00	1.2	686.48	688.00	0.1	319	0.04%
2022/02/24	2.1	690.18	15	687.53	682.00	-12.9	325	-3.95%
2022/02/23	1	700.00	0	704.00	701.00	1	323	0.30%
2022/02/22	2.1	700.27	40	700.85	701.00	-37.9	330	-11.46%
2022/02/21	0	711.00	0	0.00	709.00	0	337	0.01%
2022/02/18	1	713.00	0	0.00	713.00	1	342	0.29%
2022/02/16	0	0.00	1.1	717.36	716.00	-1.1	352	-0.31%
2022/02/15	1	714.00	0	0.00	712.00	1	354	0.28%
2022/02/14	1	705.03	0	0.00	704.00	1	358	0.28%
2022/02/11	1	719.00	0	0.00	719.00	1	363	0.28%
2022/02/10	0	728.00	0	0.00	724.00	0	380	0.01%
2022/02/09	3	716.67	0	0.00	718.00	3	383	0.78%
2022/02/07	0	721.00	0	0.00	722.00	0	405	0.00%
2022/01/26	0	717.45	0	0.00	709.00	0	426	0.00%
2022/01/25	1	710.02	0	0.00	719.00	1	426	0.23%
2022/01/20	0	0.00	0	744.00	739.00	0	433	0.00%
2022/01/19	0	752.00	0	0.00	745.00	0	436	0.00%
2022/01/18	0	0.00	1	760.00	758.00	-1	437	-0.23%
2022/01/17	0	0.00	2	738.50	743.00	-2	436	-0.46%
2022/01/14	0	725.00	1	717.00	725.00	-1	440	-0.23%
2022/01/13	0.1	732.29	1.9	733.26	736.00	-1.8	440	-0.42%
2022/01/12	0	735.90	1	730.19	734.00	-1	444	-0.22%
2022/01/11	0.2	739.48	0	0.00	737.00	0.2	442	0.04%
2022/01/10	1.1	736.19	0	0.00	733.00	1.1	442	0.24%
2022/01/07	1	735.46	0	0.00	732.00	1	447	0.23%
2022/01/06	5.3	750.61	4.1	744.74	740.00	1.2	445	0.27%
2022/01/05	1	785.00	1	788.00	786.00	0	427	0.00%
2022/01/04	0.2	791.00	0	0.00	792.00	0.2	432	0.03%
2022/01/03	0.1	792.00	2	796.00	790.00	-1.9	443	-0.43%
2021/12/29	1	786.09	0	0.00	787.00	1	464	0.22%
2021/12/28	0.1	795.71	0	0.00	793.00	0.1	475	0.03%
2021/12/27	0	0.00	0.4	798.00	796.00	-0.4	512	-0.08%
2021/12/24	1	798.00	1.2	797.82	798.00	-0.2	551	-0.04%
2021/12/23	1	800.00	1	798.00	797.00	0	554	0.00%
2021/12/22	0	0.00	3	793.34	796.00	-3	557	-0.54%
2021/12/20	1	795.00	0	0.00	791.00	1	566	0.18%
2021/12/16	0	0.00	1	791.00	793.00	-1	568	-0.18%
2021/12/15	0	0.00	1	799.00	789.00	-1	572	-0.17%
2021/12/14	3.2	804.50	1	791.00	788.00	2.2	574	0.38%
2021/12/13	4.1	816.97	2.1	815.01	812.00	2	570	0.35%
2021/12/10	5.1	825.87	3	823.00	820.00	2.1	572	0.37%
2021/12/09	1.2	826.17	6.3	829.10	834.00	-5.1	571	-0.89%
2021/12/08	0	0.00	0.2	801.00	801.00	-0.2	553	-0.04%
2021/12/07	1.2	789.04	2.1	798.01	806.00	-0.9	563	-0.15%
2021/12/06	0	785.00	2	786.00	780.00	-2	558	-0.36%
2021/12/03	2	779.00	0	0.00	785.00	2	589	0.34%
2021/12/01	7.1	788.41	0	0.00	783.00	7.1	588	1.20%
2021/11/30	0.1	787.00	0	0.00	780.00	0.1	587	0.02%
2021/11/29	0	0.00	1	782.00	782.00	-1	593	-0.17%
2021/11/26	0	783.00	0	0.00	787.00	0	606	0.00%
2021/11/25	1.2	781.02	0.1	785.50	781.00	1.1	616	0.18%
2021/11/24	0	788.00	2	788.50	791.00	-2	622	-0.32%
2021/11/23	2.3	801.00	3.1	792.81	788.00	-0.8	626	-0.12%
2021/11/22	1	807.00	4	808.00	809.00	-3	625	-0.48%
2021/11/19	51	814.92	3	810.72	811.00	48	628	7.64%
2021/11/18	1	813.83	1.5	812.83	807.00	-0.5	626	-0.08%
2021/11/17	0	797.00	0	0.00	802.00	0	629	0.00%
2021/11/16	1	783.00	0	0.00	792.00	1	637	0.16%
2021/11/15	1.2	788.35	0	0.00	781.00	1.2	642	0.18%
2021/11/12	1	786.00	1.1	788.56	790.00	-0.1	645	-0.01%
2021/11/11	2	795.43	2	782.00	783.00	0	652	0.00%
2021/11/10	2	785.99	3	783.70	787.00	-1	655	-0.16%
2021/11/09	82	792.25	2.1	781.78	795.00	79.9	659	12.12%
2021/11/08	2	760.53	2	763.50	762.00	0	645	0.01%
2021/11/05	0	0.00	1	768.00	769.00	-1	647	-0.15%
2021/11/04	3	778.31	6	782.13	765.00	-3	645	-0.47%
2021/11/03	1	755.06	0.4	749.77	763.00	0.6	628	0.10%
2021/11/02	1	711.00	3	714.33	719.00	-2	607	-0.33%
2021/11/01	1	711.00	0	0.00	715.00	1	605	0.17%
2021/10/29	1	715.00	0	0.00	714.00	1	608	0.16%
2021/10/27	1	706.00	2	709.00	708.00	-1	619	-0.15%
2021/10/26	1	701.00	1.3	706.25	708.00	-0.3	628	-0.05%
2021/10/25	1	694.73	2	695.50	699.00	-1	630	-0.15%
2021/10/22	2	684.00	0.1	684.00	679.00	1.9	636	0.30%
2021/10/21	1.1	694.91	3	697.33	691.00	-1.9	660	-0.29%
2021/10/20	1	699.00	0	0.00	695.00	1	660	0.15%
2021/10/19	0	703.00	0.1	703.00	705.00	-0.1	659	-0.01%
2021/10/18	2	704.50	1.1	703.17	702.00	0.9	660	0.14%
2021/10/15	0	0.00	0.1	718.00	712.00	-0.1	668	-0.01%
2021/10/14	0.1	707.46	0.1	705.00	712.00	0	673	0.00%
2021/10/13	0.1	706.00	1	715.00	701.00	-1	674	-0.14%
2021/10/12	0.1	707.00	0.1	705.57	709.00	-0.1	674	-0.01%
2021/10/08	0	702.00	0	0.00	700.00	0	671	0.01%
2021/10/07	2	686.50	1	689.00	697.00	1	671	0.15%
2021/10/06	2	696.00	0	0.00	680.00	2	679	0.29%
2021/10/05	3.4	688.59	2	681.11	704.00	1.4	667	0.21%
2021/10/04	11.1	715.76	9	721.99	699.00	2.1	662	0.31%
2021/10/01	5.2	692.12	5.2	698.62	690.00	0	631	0.00%
2021/09/29	0.1	663.53	0	0.00	659.00	0.1	606	0.01%
2021/09/28	1.2	679.66	2	674.00	670.00	-0.8	607	-0.14%
2021/09/24	1	665.05	1	661.00	663.00	0	618	0.01%
2021/09/23	0	650.00	0	0.00	660.00	0	626	0.00%
2021/09/22	2.1	658.62	2.2	652.89	650.00	-0.1	625	-0.01%
2021/09/17	0	0.00	1	644.00	664.00	-1	631	-0.16%
2021/09/16	1	641.06	7	641.86	640.00	-6	633	-0.95%
2021/09/15	2.2	656.36	1	665.00	651.00	1.2	638	0.19%
2021/09/14	1.3	669.69	0	0.00	662.00	1.3	643	0.20%
2021/09/13	1	672.00	1	667.00	666.00	0	653	0.00%
2021/09/10	1	653.10	2	662.50	659.00	-1	654	-0.15%
2021/09/09	7	639.14	2	638.50	640.00	5	651	0.77%
2021/09/08	4.3	638.18	1	654.88	631.00	3.3	683	0.49%
2021/09/07	0.1	683.55	0	0.00	680.00	0.1	658	0.01%
2021/09/06	0	674.00	0	0.00	674.00	0	664	0.00%
2021/09/03	0.1	680.00	0	0.00	678.00	0.1	670	0.01%
2021/09/02	1	684.03	1	678.00	675.00	0	677	0.00%
2021/08/31	2.1	668.60	0	670.00	664.00	2.1	675	0.31%
2021/08/30	0.1	687.53	0	0.00	683.00	0.1	678	0.01%
2021/08/27	1.1	692.18	0	0.00	688.00	1.1	689	0.16%
2021/08/26	0.1	704.00	0	0.00	696.00	0.1	699	0.01%
2021/08/25	1.1	700.55	1	710.00	711.00	0.1	721	0.01%
2021/08/24	1	692.01	0	0.00	695.00	1	741	0.14%
2021/08/23	5.2	694.70	0	0.00	698.00	5.2	763	0.68%
2021/08/20	1.1	713.10	3	711.67	709.00	-1.9	789	-0.24%
2021/08/19	2.1	719.73	0.3	732.00	716.00	1.9	825	0.23%
2021/08/18	2	742.00	0	0.00	748.00	2	877	0.23%
2021/08/17	0.1	759.00	0	0.00	750.00	0.1	908	0.01%
2021/08/16	2	763.94	1.1	760.06	754.00	1	959	0.10%
2021/08/13	1.1	788.08	0.3	786.00	774.00	0.9	1,005	0.09%
2021/08/12	0.3	798.84	0	800.00	792.00	0.3	1,024	0.02%
2021/08/11	0	0.00	1.1	810.27	796.00	-1.1	1,064	-0.10%
2021/08/10	0	815.43	0	818.00	813.00	0	1,107	0.00%
2021/08/09	0	828.00	1	824.00	821.00	-1	1,181	-0.08%
2021/08/06	0	0.00	2	842.00	836.00	-2	1,187	-0.17%
2021/08/04	0	838.00	0	0.00	842.00	0	1,277	0.00%
2021/08/03	2	844.50	0	851.00	839.00	2	1,295	0.15%
2021/08/02	0	866.00	2.1	875.44	863.00	-2.1	1,285	-0.16%
2021/07/30	2	867.50	1	864.67	870.00	1.1	1,290	0.08%
2021/07/29	2	849.50	0	851.00	853.00	2	1,292	0.15%
2021/07/28	0	845.00	2	832.50	858.00	-2	1,292	-0.15%
2021/07/27	4.2	866.76	0.1	864.00	854.00	4.1	1,304	0.32%
2021/07/26	0	836.75	0	0.00	836.00	0	1,299	0.00%
2021/07/23	1	821.00	1	830.00	830.00	0	1,306	0.00%
2021/07/21	2	826.42	0	0.00	815.00	2	1,308	0.15%
2021/07/20	0.3	834.91	1	835.75	837.00	-0.7	1,301	-0.05%
2021/07/19	0	0.00	0	826.00	818.00	0	1,294	0.00%
2021/07/16	0	0.00	0.3	830.00	824.00	-0.3	1,298	-0.02%
2021/07/15	0.3	820.00	0	0.00	820.00	0.3	1,302	0.02%
2021/07/14	1.1	816.38	1.2	813.83	816.00	-0.2	1,304	-0.01%
2021/07/13	0	825.00	1	816.70	810.00	-1	1,302	-0.08%
2021/07/12	0	0.00	1	829.00	829.00	-1	1,302	-0.08%
2021/07/09	1	841.93	1	832.00	827.00	0	1,301	0.00%
2021/07/08	0	846.00	2	851.00	841.00	-2	1,308	-0.15%
2021/07/07	1	856.00	4	851.01	846.00	-3	1,320	-0.23%
2021/07/06	1.1	849.55	0	0.00	847.00	1.1	1,328	0.08%
2021/07/05	2	842.02	1.1	840.10	845.00	1	1,351	0.07%
2021/07/02	0.1	842.00	1	839.00	840.00	-1	1,366	-0.07%
2021/07/01	2.2	827.10	2.3	829.43	820.00	-0.1	1,368	-0.01%
2021/06/30	3	842.00	2	845.01	840.00	1	1,366	0.07%
2021/06/29	1	840.02	2	847.00	841.00	-1	1,363	-0.07%
2021/06/28	1.1	841.27	2	844.54	841.00	-0.9	1,363	-0.07%
2021/06/25	0	0.00	11	851.00	846.00	-11	1,363	-0.81%
2021/06/24	1.2	851.26	0	856.00	848.00	1.1	1,377	0.08%
2021/06/23	4	857.50	0.1	860.00	855.00	4	1,383	0.29%
2021/06/22	10	866.30	6.1	857.13	858.00	3.9	1,387	0.28%
2021/06/21	1.5	856.52	0	855.00	851.00	1.4	1,378	0.10%
2021/06/18	0.3	855.00	0.1	854.56	858.00	0.2	1,375	0.02%
2021/06/17	4.5	854.55	5.1	848.96	845.00	-0.6	1,377	-0.04%
2021/06/16	0	0.00	1	917.00	898.00	-1	1,352	-0.07%
2021/06/15	1.1	911.38	2	905.50	927.00	-1	1,357	-0.07%
2021/06/11	0.1	917.50	2	922.00	910.00	-1.9	1,353	-0.14%
2021/06/10	0	0.00	2.1	920.95	919.00	-2.1	1,353	-0.16%
2021/06/07	1	926.00	1.3	934.44	940.00	-0.3	1,350	-0.02%
2021/06/04	3	942.97	3.4	941.96	930.00	-0.3	1,346	-0.03%
2021/06/03	0	929.00	1	915.35	929.00	-1	1,343	-0.08%
2021/06/02	3	932.00	14.1	923.08	910.00	-11.1	1,341	-0.83%
2021/06/01	2.1	932.27	3.1	937.78	946.00	-1.1	1,354	-0.08%
2021/05/31	5.1	924.54	20.2	919.87	920.00	-15.1	1,358	-1.11%
2021/05/28	3.1	925.64	6.5	925.24	932.00	-3.5	1,365	-0.25%
2021/05/27	2.3	891.33	3.4	894.94	903.00	-1.2	1,409	-0.08%
2021/05/26	4	877.25	5.5	873.66	875.00	-1.5	1,382	-0.11%
2021/05/25	7	840.41	11.4	851.74	859.00	-4.4	1,340	-0.33%
2021/05/24	21.2	828.76	15	836.86	823.00	6.1	1,317	0.47%
2021/05/21	2.1	811.33	13.4	812.17	822.00	-11.3	1,279	-0.89%
2021/05/20	5.1	803.39	6.1	795.27	787.00	-1	1,258	-0.08%
2021/05/19	14.2	796.76	11	802.45	783.00	3.2	1,249	0.26%
2021/05/18	12.1	776.55	7.5	777.20	796.00	4.6	1,249	0.37%
2021/05/17	17.5	788.53	12.3	782.69	794.00	5.2	1,215	0.43%
2021/05/13	6.1	740.49	0	0.00	742.00	6.1	1,175	0.52%
2021/05/12	4	763.00	7.4	764.65	759.00	-3.4	1,165	-0.29%
2021/05/11	2	768.00	2.1	749.75	730.00	-0.1	1,121	-0.01%
2021/05/10	1	754.00	1	749.00	749.00	0	1,112	0.00%
2021/05/07	0	0.00	1.4	743.16	755.00	-1.4	1,133	-0.12%
2021/05/06	1.6	729.31	0	0.00	723.00	1.6	1,144	0.14%
2021/05/05	4.3	746.74	1	745.00	743.00	3.3	1,155	0.29%
2021/05/04	3.1	787.92	6	751.63	748.00	-2.9	1,185	-0.25%
2021/05/03	2	775.50	2.3	785.55	782.00	-0.3	1,229	-0.03%
2021/04/29	3	769.00	2	770.50	773.00	1	1,264	0.08%
2021/04/28	0.5	758.68	0.3	759.33	755.00	0.2	1,275	0.01%
2021/04/26	1	761.00	2	762.00	761.00	-1	1,314	-0.08%
2021/04/23	0.1	764.26	1	763.00	761.00	-0.9	1,330	-0.07%
2021/04/22	1.1	770.41	1	756.00	753.00	0.1	1,351	0.01%
2021/04/21	0	771.25	0	0.00	765.00	0	1,357	0.00%
2021/04/20	1.1	784.98	1	778.00	778.00	0.1	1,362	0.00%
2021/04/19	1	786.00	0.1	788.74	786.00	0.9	1,373	0.07%
2021/04/16	0.1	776.50	0	780.00	786.00	0	1,399	0.00%
2021/04/15	0	0.00	0.3	766.00	769.00	-0.3	1,420	-0.02%
2021/04/14	3.2	760.95	3	751.33	760.00	0.2	1,464	0.02%
2021/04/13	4	788.46	2.2	777.07	773.00	1.9	1,483	0.13%
2021/04/12	5.3	776.82	4	773.75	769.00	1.3	1,483	0.09%
2021/04/09	1.4	780.53	1.5	790.85	790.00	-0.2	1,488	-0.01%
2021/04/08	1.1	770.75	3	769.67	770.00	-1.9	1,514	-0.12%
2021/04/07	1	756.02	21	754.34	757.00	-20	1,586	-1.26%
2021/04/06	2.3	769.04	2	766.50	768.00	0.3	1,581	0.02%
2021/04/01	1	761.00	0	762.00	760.00	1	1,575	0.06%
2021/03/31	0	0.00	6	757.83	759.00	-6	1,592	-0.38%
2021/03/30	2	748.51	1	753.00	753.00	1	1,602	0.06%
2021/03/29	4	750.50	3.1	755.92	750.00	1	1,597	0.06%
2021/03/26	0.2	743.41	0	0.00	739.00	0.2	1,588	0.01%
2021/03/25	0.1	739.38	0	0.00	731.00	0.1	1,580	0.01%
2021/03/24	1	739.07	0.1	742.04	744.00	0.9	1,582	0.06%
2021/03/23	1.1	744.00	0	0.00	740.00	1.1	1,591	0.07%
2021/03/22	2	744.02	1	749.00	750.00	1	1,595	0.06%
2021/03/19	0.1	735.87	0	738.00	730.00	0.1	1,601	0.01%
2021/03/18	1.1	747.91	50.2	744.39	744.00	-49.1	1,598	-3.07%
2021/03/17	2.1	752.08	1	758.00	750.00	1.1	1,591	0.07%
2021/03/16	0	750.00	3	759.67	757.00	-3	1,594	-0.19%
2021/03/15	2.3	748.00	1	748.00	747.00	1.3	1,603	0.08%
2021/03/12	1.4	761.41	2	762.52	754.00	-0.6	1,626	-0.04%
2021/03/11	0	765.83	1.1	761.43	762.00	-1	1,624	-0.06%
2021/03/10	0	0.00	4	762.75	761.00	-4	1,632	-0.24%
2021/03/09	1	753.00	3	754.33	752.00	-2	1,633	-0.12%
2021/03/08	3.2	750.68	2	750.50	748.00	1.2	1,624	0.07%
2021/03/05	26	754.31	5	754.20	748.00	21	1,619	1.30%
2021/03/04	3.2	734.30	3	733.33	735.00	0.2	1,594	0.01%
2021/03/03	9.1	752.31	12.1	739.33	753.00	-3	1,581	-0.19%
2021/03/02	35.7	763.40	183	759.54	746.00	-147.3	1,565	-9.41%	大賣/鉅額交易
2021/02/26	15.1	842.93	18	829.39	828.00	-2.9	1,498	-0.19%
2021/02/25	20.1	856.69	4	852.75	859.00	16.1	1,488	1.08%
2021/02/24	6.2	840.38	3	853.67	837.00	3.2	1,483	0.22%
2021/02/23	6.1	854.38	4	858.25	846.00	2.1	1,493	0.14%
2021/02/22	4.1	853.60	3.2	844.05	855.00	0.9	1,479	0.06%
2021/02/19	4.6	828.65	8	832.38	828.00	-3.4	1,454	-0.24%
2021/02/18	12	834.22	6.1	844.56	850.00	6	1,446	0.41%
2021/02/17	5	811.20	3	812.00	812.00	2	1,419	0.14%
2021/02/05	0.1	815.00	0	815.50	808.00	0	1,427	0.00%
2021/02/04	4	822.50	3	822.33	806.00	1	1,443	0.07%
2021/02/03	5.1	826.21	5	822.19	832.00	0.1	1,451	0.01%
2021/02/02	4	807.01	4.1	799.56	805.00	0	1,480	0.00%
2021/02/01	3	781.97	3	776.33	777.00	0	1,471	0.00%
2021/01/29	5.1	806.41	4.2	793.13	776.00	0.9	1,470	0.06%
2021/01/28	4.1	820.85	20	821.29	808.00	-16	1,463	-1.09%
2021/01/27	2.2	853.44	2	842.00	843.00	0.2	1,445	0.01%
2021/01/26	5.1	850.02	12	848.67	843.00	-6.9	1,425	-0.48%
2021/01/25	19	852.21	14.1	840.89	856.00	5	1,393	0.36%
2021/01/22	64.2	819.06	40.1	828.38	810.00	24.1	1,339	1.80%
2021/01/21	3.1	791.89	2	786.00	789.00	1.1	1,291	0.09%
2021/01/20	83.1	787.98	5	786.20	791.00	78.1	1,273	6.13%
2021/01/19	3	775.99	0	0.00	770.00	3	1,248	0.24%
2021/01/18	2	780.00	7	774.29	774.00	-5	1,242	-0.40%
2021/01/15	2	761.50	18	759.17	763.00	-16	1,231	-1.30%
2021/01/14	1	788.00	2	790.00	776.00	-1	1,221	-0.08%
2021/01/13	4	790.00	2	785.50	790.00	2	1,224	0.16%
2021/01/12	23	780.35	4	783.25	780.00	19	1,219	1.56%
2021/01/11	7	798.00	16.1	792.82	788.00	-9.1	1,219	-0.75%
2021/01/08	13	788.46	6	773.01	785.00	7	1,198	0.58%
2021/01/07	17.1	776.07	1	762.00	769.00	16.1	1,175	1.37%
2021/01/06	14	771.29	4	761.50	742.00	10	1,149	0.87%
2021/01/05	8.1	767.41	2	768.00	763.00	6.1	1,141	0.53%
2021/01/04	7	775.00	0	0.00	779.00	7	1,157	0.61%
2020/12/31	6	771.50	13	764.69	758.00	-7	1,186	-0.59%
2020/12/30	21	763.86	5.1	752.33	772.00	15.9	1,145	1.39%
2020/12/29	1	704.11	1	703.00	704.00	0	1,081	0.00%
2020/12/28	1	711.00	0	0.00	706.00	1	1,086	0.09%
2020/12/25	3	713.55	3	711.67	708.00	0	1,090	0.00%
2020/12/24	2	702.00	0	0.00	702.00	2	1,085	0.18%
2020/12/23	0	0.00	2.1	684.51	688.00	-2.1	1,082	-0.19%
2020/12/21	0	0.00	0.2	691.00	692.00	-0.2	1,123	-0.02%
2020/12/18	1	688.00	1	691.00	689.00	0	1,125	0.00%
2020/12/17	1	681.00	46	683.26	683.00	-45	1,125	-4.00%
2020/12/16	3	692.00	3	684.67	692.00	0	1,123	0.00%
2020/12/15	3	691.67	5	695.80	680.00	-2	1,122	-0.18%
2020/12/14	3	695.33	2	680.50	695.00	1	1,131	0.09%
2020/12/11	2	679.52	2	689.50	678.00	0	1,139	0.00%
2020/12/10	5	686.00	4	694.50	684.00	1	1,146	0.09%
2020/12/09	1	684.00	168	682.01	683.00	-167	1,160	-14.39%	大賣/鉅額交易
2020/12/08	167	700.20	2	698.00	696.00	165	1,172	14.07%	大買/鉅額交易
2020/12/07	1	662.00	2	663.00	662.00	-1	1,182	-0.08%
2020/12/04	2	670.53	7	667.71	672.00	-5	1,215	-0.41%
2020/12/03	4	676.75	1	678.00	676.00	3	1,233	0.24%
2020/12/02	1	683.00	0	0.00	687.00	1	1,294	0.08%
2020/12/01	3.1	688.30	2	684.00	688.00	1.1	1,323	0.08%
2020/11/30	5	694.60	2	702.00	678.00	3	1,351	0.22%
2020/11/27	3	708.67	3.2	706.63	708.00	-0.2	1,402	-0.01%
2020/11/26	1.1	696.14	1	693.00	706.00	0.1	1,446	0.00%
2020/11/25	1	677.00	1	690.00	677.00	0	1,453	0.00%
2020/11/24	2	690.50	2	692.03	690.00	0	1,479	0.00%
2020/11/23	1.2	699.20	0	0.00	699.00	1.2	1,503	0.08%
2020/11/20	7	707.14	6	710.00	708.00	1	1,551	0.06%
2020/11/19	2	689.50	0	0.00	688.00	2	1,598	0.13%
2020/11/18	1	695.00	1	683.05	685.00	0	1,664	0.00%
2020/11/17	3	690.00	3	686.33	690.00	0	1,705	0.00%
2020/11/16	1	683.00	1	679.00	686.00	0	1,737	0.00%
2020/11/13	7	683.86	7	681.86	680.00	0	1,759	0.00%
2020/11/12	7.3	680.39	5.1	679.22	673.00	2.2	1,775	0.12%
2020/11/11	2.1	707.16	170.1	700.03	692.00	-168	1,751	-9.60%	大賣/鉅額交易
2020/11/10	136.2	722.54	143	702.13	725.00	-6.9	1,728	-0.40%	大買/大賣/
2020/11/06	5	773.60	0	0.00	762.00	5	1,718	0.29%
2020/11/05	8	778.00	4	775.75	775.00	4	1,723	0.23%
2020/11/04	1	758.00	0	0.00	760.00	1	1,719	0.06%
2020/11/03	2	754.50	0	0.00	757.00	2	1,738	0.12%
2020/11/02	3	753.67	4	747.00	744.00	-1	1,780	-0.06%
2020/10/30	3	757.00	5	751.01	752.00	-2	1,786	-0.11%
2020/10/29	3.1	736.46	0	0.00	743.00	3.1	1,795	0.17%
2020/10/28	0	757.31	0	0.00	754.00	0	1,813	0.00%
2020/10/27	7	755.00	3	752.33	757.00	4	1,842	0.22%
2020/10/26	2	764.11	4	769.50	762.00	-2	1,854	-0.11%
2020/10/23	2	784.00	1	774.00	772.00	1	1,868	0.05%
2020/10/22	3	780.00	3	783.33	780.00	0	1,907	0.00%
2020/10/21	7	767.86	3	774.33	778.00	4	1,920	0.21%
2020/10/20	5.1	765.08	3	754.00	765.00	2.1	1,933	0.11%
2020/10/19	7	751.57	9	755.56	751.00	-2	1,949	-0.10%
2020/10/16	3	764.67	2	768.50	760.00	1	1,983	0.05%
2020/10/15	1	763.00	0	0.00	767.00	1	2,043	0.05%
2020/10/14	7	775.29	2	777.00	768.00	5	2,068	0.24%
2020/10/13	4	775.50	7	788.43	778.00	-3	2,107	-0.14%
2020/10/12	14	811.36	8	813.63	803.00	6	2,111	0.28%
2020/10/08	10	800.80	11	812.18	794.00	-1	2,132	-0.05%
2020/10/07	3	788.67	1	786.00	789.00	2	2,120	0.09%
2020/10/06	10	781.50	3	779.33	790.00	7	2,145	0.33%
2020/10/05	5	763.00	4	762.75	757.00	1	2,161	0.05%
2020/09/30	4	769.00	2	764.00	771.00	2	2,208	0.09%
2020/09/29	1	766.00	1	765.00	763.00	0	2,233	0.00%
2020/09/28	9	753.78	51	751.41	758.00	-42	2,258	-1.86%
2020/09/25	2	770.50	0	0.00	760.00	2	2,298	0.09%
2020/09/24	4	780.75	4	794.50	780.00	0	2,348	0.00%
2020/09/23	11	813.55	1	821.00	811.00	10	2,419	0.41%
2020/09/22	2	813.00	0	0.00	812.00	2	2,448	0.08%
2020/09/21	1	832.00	0	0.00	813.00	1	2,474	0.04%
2020/09/18	17	827.76	0	0.00	828.00	17	2,508	0.68%
2020/09/17	91	845.31	2	845.50	823.00	89	2,561	3.47%
2020/09/16	40	840.00	3	838.00	842.00	37	2,576	1.44%
2020/09/15	1.1	825.81	2	825.00	818.00	-0.9	2,603	-0.04%
2020/09/14	47	823.70	4	813.00	815.00	43	2,686	1.60%
2020/09/11	10	807.50	3	807.00	825.00	7	2,756	0.25%
2020/09/10	4	809.75	3	844.00	806.00	1	2,763	0.04%
2020/09/09	6	831.33	3	824.67	834.00	3	2,758	0.11%
2020/09/08	4	830.50	5	828.00	815.00	-1	2,738	-0.04%
2020/09/07	10	865.24	142.1	861.70	828.00	-132.1	2,719	-4.86%	大賣/鉅額交易
2020/09/04	9	921.56	2	923.00	920.00	7	2,668	0.26%
2020/09/03	4	936.50	7	935.00	945.00	-3	2,655	-0.11%
2020/09/02	7	953.86	6	952.50	924.00	1	2,681	0.04%
2020/09/01	2	896.75	57	899.26	953.00	-55	2,630	-2.09%
2020/08/31	2	876.50	1	884.00	880.00	1	2,592	0.04%
2020/08/28	2	890.00	22	890.91	890.00	-20	2,624	-0.76%
2020/08/27	10	913.60	6	919.17	903.00	4	2,636	0.15%
2020/08/26	7	912.29	6	922.00	910.00	1	2,627	0.04%
2020/08/25	136	881.26	12	895.59	908.00	124	2,593	4.78%	大買/鉅額交易
2020/08/24	78.1	886.76	77	862.68	838.00	1.1	2,610	0.04%
2020/08/21	2	810.00	5.1	829.08	837.00	-3.1	2,642	-0.12%
2020/08/20	7	787.71	4	802.50	761.00	3	2,601	0.12%
2020/08/19	1	814.00	2	808.00	810.00	-1	2,562	-0.04%
2020/08/18	63.1	779.80	3	782.67	794.00	60.1	2,538	2.37%
2020/08/17	3	759.00	2	756.00	762.00	1	2,511	0.04%
2020/08/14	2	739.50	2	747.09	751.00	0	2,515	0.00%
2020/08/12	1	723.00	162	724.52	761.00	-161	2,514	-6.40%	大賣/鉅額交易
2020/08/11	1.1	758.05	1	737.00	737.00	0.1	2,504	0.00%
2020/08/10	3	765.33	1	765.00	761.00	2	2,508	0.08%
2020/08/07	2	770.00	1	757.00	757.00	1	2,530	0.04%
2020/08/06	5	788.00	1	800.00	772.00	4	2,541	0.16%
2020/08/05	3	760.67	0	0.00	756.00	3	2,538	0.12%
2020/08/04	51	764.29	0	0.00	763.00	51	2,574	1.98%
2020/08/03	6	746.00	2	761.50	750.00	4	2,587	0.15%
2020/07/31	110	747.55	1	752.00	750.00	109	2,574	4.23%	大買/鉅額交易
2020/07/30	41	744.12	1	732.00	745.00	40	2,563	1.56%
2020/07/29	1	722.02	1	730.00	722.00	0	2,579	0.00%
2020/07/28	2	718.50	3	721.33	715.00	-1	2,612	-0.04%
2020/07/27	0	0.00	2	719.00	709.00	-2	2,610	-0.08%
2020/07/23	0	0.00	1	754.00	751.00	-1	2,607	-0.04%
2020/07/22	4	747.75	2	755.00	758.00	2	2,598	0.08%
2020/07/21	2	741.00	1	729.00	729.00	1	2,563	0.04%
2020/07/20	2	747.00	0	0.00	773.00	2	2,515	0.08%
2020/07/17	1	760.00	5.2	743.08	733.00	-4.2	2,516	-0.17%
2020/07/16	0	0.00	1	775.00	767.00	-1	2,480	-0.04%
2020/07/15	6	802.33	145	772.63	780.00	-139	2,481	-5.60%	大賣/鉅額交易
2020/07/14	7	831.71	4	812.75	808.00	3	2,486	0.12%
2020/07/13	22	837.05	3	836.00	845.00	19	2,462	0.77%
2020/07/10	3.1	821.38	2	812.00	805.00	1.1	2,455	0.04%
2020/07/09	5	845.20	3	836.00	818.00	2	2,429	0.08%
2020/07/08	1	841.00	2	822.00	831.00	-1	2,397	-0.04%
2020/07/07	7	834.14	5	823.20	815.00	2	2,420	0.08%
2020/07/06	5	821.80	5	833.00	826.00	0	2,422	0.00%
2020/07/03	9	821.00	11	821.27	805.00	-2	2,424	-0.08%
2020/07/02	11	786.27	15	795.77	817.00	-4	2,407	-0.17%
2020/07/01	3	752.00	0	0.00	750.00	3	2,381	0.13%
2020/06/30	3	750.33	2	742.00	733.00	1	2,371	0.04%
2020/06/29	2	755.86	6	751.17	736.00	-4	2,387	-0.17%
2020/06/24	5	763.40	1	781.00	782.00	4	2,403	0.17%
2020/06/23	2	743.18	3	750.33	750.00	-1	2,407	-0.04%
2020/06/22	10.1	735.04	2	741.50	740.00	8.1	2,426	0.33%
2020/06/19	58.2	711.45	10	715.90	727.00	48.2	2,463	1.96%
2020/06/18	74	663.81	4	668.75	684.00	70	2,434	2.88%
2020/06/17	11	637.82	3	623.33	622.00	8	2,393	0.33%
2020/06/16	2	622.00	12	618.50	630.00	-10	2,460	-0.41%
2020/06/12	2	587.00	3	593.33	601.00	-1	2,591	-0.04%
2020/06/11	1	619.00	8	605.25	599.00	-7	2,680	-0.26%
2020/06/10	3	608.00	0	612.00	612.00	3	2,741	0.11%
2020/06/09	1	610.92	2	612.50	606.00	-1	2,827	-0.03%
2020/06/08	1	596.00	1	600.00	595.00	0	2,830	0.00%
2020/06/05	4	598.50	3	597.67	601.00	1	2,860	0.03%
2020/06/04	2	593.00	17	604.41	599.00	-15	2,884	-0.52%
2020/06/03	4	592.00	8	595.75	581.00	-4	2,872	-0.14%
2020/06/02	12	577.92	3	584.67	583.00	9	2,862	0.31%
2020/06/01	1	574.00	6	575.33	577.00	-5	2,895	-0.17%
2020/05/29	11	585.55	10	578.60	560.00	1	2,911	0.03%
2020/05/28	13	560.31	10	568.80	578.00	3	2,861	0.10%
2020/05/25	1	521.08	0	0.00	521.00	1	2,922	0.03%
2020/05/22	0	0.00	2	523.50	521.00	-2	2,963	-0.07%
2020/05/20	4	538.50	0	0.00	530.00	4	3,063	0.13%
2020/05/19	0	0.00	1	541.00	536.00	-1	3,123	-0.03%
2020/05/18	1	534.00	2	535.00	537.00	-1	3,159	-0.03%
2020/05/15	2	533.00	4	528.00	531.00	-2	3,173	-0.06%
2020/05/14	4	533.25	8	537.50	529.00	-4	3,232	-0.12%
2020/05/13	14	529.57	39	526.92	531.00	-25	3,229	-0.77%
2020/05/12	6.1	509.90	10	522.20	522.00	-3.9	3,213	-0.12%
2020/05/11	5	506.60	1	513.00	505.00	4	3,202	0.12%
2020/05/08	3	526.33	1	517.00	517.00	2	3,192	0.06%
2020/05/07	5	521.20	1	521.00	521.00	4	3,194	0.13%
2020/05/06	3	521.33	0	0.00	520.00	3	3,259	0.09%
2020/05/05	1	529.00	3	517.00	530.00	-2	3,267	-0.06%
2020/05/04	3	540.67	29	527.79	518.00	-26	3,264	-0.80%
2020/04/30	2	558.00	0	0.00	558.00	2	3,237	0.06%
2020/04/29	4	575.25	1	578.00	578.00	3	3,249	0.09%
2020/04/28	2	581.47	7	577.00	571.00	-5	3,275	-0.15%
2020/04/24	2	572.00	1	566.00	566.00	1	3,321	0.03%
2020/04/23	1	580.00	0	0.00	577.00	1	3,322	0.03%
2020/04/22	5	567.20	3	560.33	577.00	2	3,311	0.06%
2020/04/21	1	549.00	1	550.00	550.00	0	3,301	0.00%
2020/04/20	2	543.50	1	546.00	546.00	1	3,312	0.03%
2020/04/17	8	585.75	5	556.40	547.00	3	3,330	0.09%
2020/04/16	7	588.43	6	587.17	587.00	1	3,376	0.03%
2020/04/15	2.1	589.41	1	598.00	585.00	1.1	3,471	0.03%
2020/04/13	0.1	581.00	1	594.00	580.00	-0.9	3,484	-0.03%
2020/04/10	4	596.50	4	596.50	593.00	0	3,467	0.00%
2020/04/09	2	594.00	4	596.50	589.00	-2	3,423	-0.06%
2020/04/08	2	601.00	44	601.30	592.00	-42	3,400	-1.24%
2020/04/07	8	617.00	13.1	604.83	600.00	-5.1	3,364	-0.15%
2020/04/06	4	598.00	4	573.50	604.00	0	3,311	0.00%
2020/04/01	2	555.50	6	556.83	560.00	-4	3,242	-0.12%
2020/03/31	15	552.00	5	551.20	552.00	10	3,221	0.31%
2020/03/30	9	549.00	7	543.71	554.00	2	3,190	0.06%
2020/03/27	3	544.00	3	545.33	540.00	0	3,141	0.00%
2020/03/26	16	525.69	28	512.46	535.00	-12	3,076	-0.39%
2020/03/25	20	533.60	12	533.17	512.00	8	3,018	0.27%
2020/03/24	9	497.44	10	508.70	513.00	-1	2,943	-0.03%
2020/03/23	8	466.25	8	460.31	466.50	0	2,883	0.00%
2020/03/20	20	480.00	18	467.17	474.50	2	2,844	0.07%
2020/03/19	27	469.70	27	479.09	448.00	0	2,758	0.00%
2020/03/18	8	517.50	13	520.27	497.50	-5	2,652	-0.19%
2020/03/17	6	521.67	10	514.90	524.00	-4	2,589	-0.15%
2020/03/16	62	569.48	86	552.81	515.00	-24	2,491	-0.96%
2020/03/13	42	551.24	21	505.36	570.00	21	2,441	0.86%
2020/03/12	6	549.17	20	559.30	524.00	-14	2,345	-0.60%
2020/03/11	18	600.44	2	602.00	581.00	16	2,322	0.69%
2020/03/10	7	604.55	9	584.89	602.00	-2	2,289	-0.09%
2020/03/09	7.1	616.48	9	611.78	590.00	-1.9	2,271	-0.08%
2020/03/06	16	634.63	10	632.20	612.00	6	2,236	0.27%
2020/03/05	11	623.55	2	621.50	635.00	9	2,204	0.41%
2020/03/04	5	587.20	5	577.80	582.00	0	2,149	0.00%
2020/03/03	4	610.00	10	609.60	594.00	-6	2,103	-0.29%
2020/03/02	24	593.79	50	595.20	597.00	-26	2,067	-1.26%
2020/02/27	15	635.12	46	604.46	610.00	-31	2,041	-1.52%
2020/02/26	9	622.11	33	625.30	630.00	-24	1,962	-1.22%
2020/02/25	5	600.01	14	605.21	610.00	-9	1,909	-0.47%
2020/02/24	16	573.63	15	573.53	598.00	1	1,866	0.05%
2020/02/21	11	565.91	16	559.63	560.00	-5	1,793	-0.28%
2020/02/20	44	564.64	3	557.67	555.00	41	1,760	2.33%
2020/02/19	30	536.53	2	532.00	547.00	28	1,725	1.62%
2020/02/18	13	517.23	18	521.44	520.00	-5	1,699	-0.29%
2020/02/17	20	520.65	14	512.07	530.00	6	1,669	0.36%
2020/02/14	2	495.00	1	488.00	498.00	1	1,597	0.06%
2020/02/13	1	478.00	0	0.00	479.50	1	1,572	0.06%
2020/02/12	6	492.50	8	486.06	478.00	-2	1,566	-0.13%
2020/02/11	7	490.79	0	0.00	491.00	7	1,560	0.45%
2020/02/10	3	489.00	12	489.25	498.50	-9	1,561	-0.58%
2020/02/07	14	489.75	10	499.60	481.50	4	1,533	0.26%
2020/02/06	15	475.83	31	479.82	485.00	-16	1,464	-1.09%
2020/02/05	7	472.57	1	469.50	472.50	6	1,453	0.41%
2020/02/04	5	476.00	0	0.00	480.00	5	1,449	0.35%
2020/02/03	23	452.65	7	466.57	455.50	16	1,437	1.11%
2020/01/31	2	494.00	5	497.60	486.00	-3	1,387	-0.22%
2020/01/30	20	488.90	20	489.35	485.00	0	1,347	0.00%
2020/01/20	12	459.13	2	464.75	466.00	10	1,274	0.78%
2020/01/16	0	0.00	2	457.00	463.50	-2	1,249	-0.16%
2020/01/15	15	465.70	16	460.63	461.50	-1	1,237	-0.08%
2020/01/14	9	467.22	2	465.00	469.50	7	1,214	0.58%
2020/01/13	23	457.39	18.1	460.24	457.50	4.9	1,180	0.42%
2020/01/10	15	461.30	9	459.39	457.50	6	1,137	0.53%
2020/01/09	12	436.08	37	429.41	440.50	-25	1,041	-2.40%
2020/01/08	2	401.50	3	403.50	405.00	-1	936	-0.11%
2020/01/07	0	0.00	10	389.70	391.00	-10	894	-1.12%
2020/01/06	0	0.00	2	386.00	386.00	-2	896	-0.22%
2020/01/03	21	395.26	5	395.00	385.50	16	896	1.78%
2020/01/02	14	399.46	4	397.00	393.00	10	913	1.10%
2019/12/31	2	390.50	1	388.50	390.00	1	912	0.11%
2019/12/30	7	387.14	2	386.50	386.50	5	901	0.55%
2019/12/27	0	0.00	1	380.50	380.50	-1	927	-0.11%
2019/12/25	1	390.00	1	391.00	387.00	0	1,017	0.00%
2019/12/19	1	372.00	0	0.00	370.00	1	1,054	0.09%
2019/12/18	0	0.00	1	380.00	378.00	-1	1,051	-0.10%
2019/12/17	1	379.50	2	381.00	381.50	-1	1,047	-0.10%
2019/12/16	1	372.00	0	0.00	378.00	1	1,035	0.10%
2019/12/12	1	371.50	0	0.00	367.50	1	1,029	0.10%
2019/12/11	2	374.75	1	374.00	372.00	1	1,029	0.10%
2019/12/10	9	375.83	13	371.88	373.50	-4	1,029	-0.39%
2019/12/09	1	369.50	0	0.00	367.50	1	1,013	0.10%
2019/12/06	3	360.83	3	368.83	374.50	0	1,021	0.00%
2019/12/05	1	345.50	0	0.00	343.00	1	1,021	0.10%
2019/12/04	0	0.00	3	341.17	339.50	-3	1,067	-0.28%
2019/12/02	2	355.50	2	356.00	358.00	0	1,217	0.00%
2019/11/26	1	373.00	0	0.00	377.00	1	1,260	0.08%
2019/11/21	10	362.50	1	365.50	366.00	9	1,268	0.71%
2019/11/20	1	358.00	1	359.00	359.50	0	1,265	0.00%
2019/11/19	3	361.67	5	359.00	361.00	-2	1,269	-0.16%
2019/11/18	7	356.64	7	356.00	356.50	0	1,260	0.00%
2019/11/15	1	376.00	1	376.00	376.00	0	1,234	0.00%
2019/11/08	2	392.00	3	390.33	389.00	-1	1,295	-0.08%
2019/11/07	4	413.38	5	414.50	405.00	-1	1,342	-0.07%
2019/11/05	1	396.50	0	0.00	396.00	1	1,466	0.07%
2019/11/04	1	413.00	1	415.00	402.00	0	1,554	0.00%
2019/11/01	3	403.33	7	405.57	406.50	-4	1,540	-0.26%
2019/10/31	1	396.50	1	392.50	392.00	0	1,516	0.00%
2019/10/30	30	386.73	2	386.00	388.50	28	1,506	1.86%
2019/10/24	0	0.00	10	381.00	386.00	-10	1,516	-0.66%
2019/10/17	0	0.00	2	389.25	389.50	-2	1,552	-0.13%
2019/10/15	2	382.50	9	383.00	383.00	-7	1,557	-0.45%
2019/10/14	2	388.00	9	387.06	386.00	-7	1,572	-0.45%
2019/10/08	4	391.88	4	390.75	389.50	0	1,598	0.00%
2019/10/07	4	408.25	1	405.00	407.00	3	1,589	0.19%
2019/10/04	2	414.00	1	414.50	414.50	1	1,610	0.06%
2019/10/03	0	0.00	8	414.25	416.00	-8	1,615	-0.50%
2019/10/02	3	410.83	12	413.04	408.50	-9	1,595	-0.56%
2019/10/01	1	396.00	1	394.00	396.00	0	1,537	0.00%
2019/09/27	0	0.00	1	386.50	389.00	-1	1,572	-0.06%
2019/09/26	3	389.67	3	389.67	389.00	0	1,615	0.00%
2019/09/25	6	389.58	1	386.00	388.50	5	1,644	0.30%
2019/09/24	25	396.06	5	401.40	394.50	20	1,646	1.21%
2019/09/23	0	383.00	0	0.00	381.00	0	1,641	0.00%
2019/09/20	1	386.00	1	382.50	381.00	0	1,700	0.00%
2019/09/12	4	382.50	1	380.50	382.00	3	1,767	0.17%
2019/09/11	2	383.50	2	384.25	385.00	0	1,808	0.00%
2019/09/10	3	377.00	3	377.33	375.00	0	1,844	0.00%
2019/09/09	0.1	385.00	0	0.00	384.00	0.1	1,854	0.00%
2019/09/06	5	392.80	5	388.60	386.00	0	1,831	0.00%
2019/09/05	15	415.50	9.1	423.96	380.50	5.9	1,821	0.32%
2019/09/04	5	406.80	4	409.38	422.50	1	1,762	0.06%
2019/09/03	0	0.00	0.1	385.00	384.50	-0.1	1,735	0.00%
2019/09/02	1	377.50	0	0.00	378.00	1	1,817	0.06%
2019/08/30	1	381.50	1	379.50	378.00	0	1,897	0.00%
2019/08/27	0	0.00	2	396.25	396.50	-2	1,941	-0.10%
2019/08/22	0	0.00	2	387.00	392.00	-2	2,002	-0.10%
2019/08/16	4	383.88	1	390.00	394.00	3	2,038	0.15%
2019/08/15	1	374.50	5	379.80	373.00	-4	2,041	-0.20%
2019/08/14	3	400.17	2	406.75	392.50	1	2,050	0.05%
2019/08/13	1	391.00	1	388.00	395.00	0	2,080	0.00%
2019/08/12	3	391.83	3	390.83	389.00	0	2,100	0.00%
2019/08/08	2	370.25	6	370.67	373.00	-4	2,060	-0.19%
2019/08/07	133	358.96	12	360.17	370.00	121	2,076	5.83%	大買/鉅額交易
2019/08/06	13	324.77	15	326.60	336.50	-2	1,973	-0.10%
2019/08/02	1	306.50	1	306.50	306.00	0	1,936	0.00%
2019/07/30	0	0.00	2	310.50	305.50	-2	1,976	-0.10%
2019/07/24	1	304.00	0	0.00	306.00	1	2,046	0.05%
2019/07/23	0	0.00	37	314.99	307.50	-37	2,046	-1.81%
2019/07/22	3	307.17	2	306.00	309.00	1	2,045	0.05%
2019/07/19	1	309.00	0	0.00	308.00	1	2,049	0.05%
2019/07/15	0	0.00	9	318.44	320.00	-9	2,073	-0.43%
2019/07/10	5	305.70	1	308.50	303.50	4	2,134	0.19%
2019/07/09	3	314.00	0	0.00	310.00	3	2,130	0.14%
2019/07/08	2	311.00	0	0.00	310.00	2	2,240	0.09%
2019/07/05	0	0.00	5	314.20	311.50	-5	2,349	-0.21%
2019/07/04	0	0.00	7	315.00	307.00	-7	2,385	-0.29%
2019/07/03	3	299.17	2	299.75	307.00	1	2,402	0.04%
2019/07/02	8	296.38	35	292.07	295.00	-27	2,412	-1.12%
2019/07/01	3	300.50	4	301.50	302.00	-1	2,391	-0.04%
2019/06/28	8	300.56	0	0.00	299.00	8	2,381	0.34%
2019/06/27	4	307.75	0	0.00	306.00	4	2,349	0.17%
2019/06/26	2	312.00	3	315.50	313.00	-1	2,296	-0.04%
2019/06/24	3.2	305.78	31	307.73	308.00	-27.9	2,299	-1.21%
2019/06/21	2	305.00	0	0.00	305.00	2	2,292	0.09%
2019/06/20	1	316.00	0	0.00	318.50	1	2,273	0.04%
2019/06/19	6	310.83	1	313.00	320.00	5	2,277	0.22%
2019/06/18	4	313.63	4	313.25	303.00	0	2,262	0.00%
2019/06/17	4	310.75	4	310.50	310.00	0	2,224	0.00%
2019/06/14	0	0.00	41	304.98	306.00	-41	2,206	-1.86%
2019/06/13	8	305.13	3	311.50	304.00	5	2,204	0.23%
2019/06/12	8	304.38	2	303.50	308.00	6	2,225	0.27%
2019/06/11	13	301.85	0	0.00	300.50	13	2,270	0.57%
2019/06/10	57	294.37	34	289.76	297.00	23	2,264	1.02%
2019/06/06	2	274.50	8	274.94	276.00	-6	2,198	-0.27%
2019/06/05	0	0.00	1	259.00	261.00	-1	2,121	-0.05%
2019/06/04	9	263.56	3	273.83	256.50	6	2,138	0.28%
2019/06/03	4	266.50	1	270.00	270.00	3	2,171	0.14%
2019/05/31	0	0.00	6	265.50	267.00	-6	2,162	-0.28%
2019/05/30	0	0.00	1	263.00	261.50	-1	2,164	-0.05%
2019/05/29	0	0.00	7	252.71	263.00	-7	2,224	-0.31%
2019/05/28	5	246.00	4	248.00	248.00	1	2,314	0.04%
2019/05/24	5	244.60	1	249.50	245.00	4	2,354	0.17%
2019/05/23	3	243.67	3	248.33	250.50	0	2,337	0.00%
2019/05/21	0	0.00	10	244.30	253.50	-10	2,299	-0.43%
2019/05/20	10	251.50	0	0.00	251.50	10	2,272	0.44%
2019/05/15	10	267.75	2	265.50	267.00	8	2,136	0.37%
2019/05/14	0	0.00	10	242.60	255.50	-10	2,080	-0.48%
2019/05/13	1	252.50	1	254.50	248.00	0	2,057	0.00%
2019/05/07	3	249.67	19	250.63	250.00	-16	1,954	-0.82%
2019/05/06	3	253.67	27	251.22	245.00	-24	1,939	-1.24%
2019/05/03	10	260.55	0	0.00	266.00	10	1,911	0.52%
2019/05/02	25	261.42	2	265.25	262.50	23	1,887	1.22%
2019/04/30	10	250.70	0	0.00	256.00	10	1,853	0.54%
2019/04/26	1	254.00	0	0.00	245.00	1	1,838	0.05%
2019/04/23	0	0.00	1	257.00	256.50	-1	1,807	-0.06%
2019/04/22	0	0.00	100	254.35	252.50	-100	1,788	-5.59%
2019/04/19	2	252.00	0	0.00	252.50	2	1,773	0.11%
2019/04/18	2	261.50	4	266.00	258.00	-2	1,743	-0.11%
2019/04/17	2	265.50	1	272.00	266.00	1	1,719	0.06%
2019/04/16	29	269.45	14	267.21	266.00	15	1,680	0.89%
2019/04/15	0	0.00	2	253.00	257.00	-2	1,615	-0.12%
2019/04/12	1	255.00	3	256.83	254.00	-2	1,575	-0.13%
2019/04/11	12	240.79	15	240.30	248.50	-3	1,446	-0.21%
2019/04/10	4	227.25	2	232.50	226.00	2	1,322	0.15%
2019/04/09	10	221.45	3	225.17	223.50	7	1,250	0.56%
2019/04/08	0	0.00	2	220.00	220.00	-2	1,188	-0.17%
2019/04/03	1	198.50	0	0.00	200.00	1	1,127	0.09%
2019/04/01	5	202.10	0.1	202.00	203.50	4.9	1,099	0.45%
2019/03/28	0	0.00	4	201.00	201.50	-4	1,080	-0.37%
2019/03/27	10	214.00	6	203.50	203.50	4	1,059	0.38%
2019/03/26	0	0.00	3	208.67	210.50	-3	1,041	-0.29%
2019/03/25	0	0.00	1	207.00	207.50	-1	1,030	-0.10%
2019/03/22	1	206.50	0	0.00	210.00	1	1,018	0.10%
2019/03/21	0	0.00	54	205.89	206.50	-54	1,005	-5.37%
2019/03/20	3	217.00	8	217.69	216.50	-5	971	-0.51%
2019/03/18	1	217.00	0	0.00	217.00	1	945	0.11%
2019/03/15	5	229.00	1	230.00	221.00	4	927	0.43%
2019/03/14	9	218.11	7	222.57	226.50	2	857	0.23%
2019/03/13	5	211.80	4	208.75	210.00	1	771	0.13%
2019/03/12	2	205.75	2	207.25	205.00	0	719	0.00%
2019/03/11	1	202.50	1	203.50	205.00	0	692	0.00%
2019/03/07	1	215.50	12	202.38	200.00	-11	646	-1.70%
2019/03/05	0	0.00	4	207.38	209.00	-4	545	-0.73%
2019/03/04	26	211.42	9	208.00	209.00	17	517	3.28%
2019/02/27	16	191.72	8	191.69	196.00	8	416	1.92%
2019/02/26	3	171.17	1	177.50	178.50	2	299	0.67%
2019/02/25	0	0.00	2	166.00	166.50	-2	237	-0.84%
2019/01/30	2	154.00	0	0.00	154.00	2	183	1.09%
2019/01/18	10.1	159.22	11	157.45	155.50	-0.9	180	-0.50%
2018/11/23	0	0.00	1	143.50	142.00	-1	191	-0.52%
2018/11/06	0	0.00	1	143.50	144.00	-1	257	-0.39%
2018/10/17	1	137.50	0	0.00	139.00	1	272	0.37%
2018/10/11	1	128.00	0	0.00	129.00	1	275	0.36%
2018/10/05	1	143.00	0	0.00	141.50	1	275	0.36%
2018/09/06	0	0.00	1	150.00	150.00	-1	338	-0.30%
2018/09/05	0	0.00	1	152.00	151.00	-1	342	-0.29%
2018/09/03	1	151.00	0	0.00	150.00	1	357	0.28%
2018/08/30	1	152.00	0	0.00	152.00	1	384	0.26%
2018/08/24	0	0.00	1	161.50	161.00	-1	399	-0.25%
2018/08/23	1	161.50	0	0.00	161.00	1	410	0.24%
2018/08/20	1	158.00	0	0.00	159.00	1	479	0.21%
2018/08/17	1	160.50	0	0.00	160.50	1	528	0.19%
2018/08/15	2	162.50	2	164.50	163.50	0	556	0.00%
2018/08/06	1	168.00	0	0.00	167.50	1	839	0.12%
2018/07/09	0	0.00	1	164.00	164.50	-1	895	-0.11%
2018/07/03	2	177.50	0	0.00	176.00	2	905	0.22%
2018/06/28	1	175.00	0	0.00	175.00	1	915	0.11%
2018/06/27	1	178.50	0	0.00	176.00	1	922	0.11%
2018/06/22	0	0.00	1	173.50	175.50	-1	1,013	-0.10%
2018/06/19	0	0.00	30	177.50	177.00	-30	1,017	-2.95%
2018/06/14	0	0.00	2	181.00	180.00	-2	1,013	-0.20%
2018/06/13	0	0.00	63	183.07	182.00	-63	1,011	-6.23%
2018/06/08	0	0.00	35	181.13	180.00	-35	998	-3.51%
2018/06/07	0	0.00	4	186.00	185.00	-4	991	-0.40%
2018/06/04	1	187.50	0	0.00	188.00	1	961	0.10%
2018/06/01	0	0.00	15	189.17	188.50	-15	955	-1.57%
2018/05/30	0	0.00	5	187.00	188.00	-5	933	-0.54%
2018/05/29	11	190.50	0	0.00	188.00	11	925	1.19%
2018/05/28	62	195.98	2	194.75	194.50	60	905	6.62%
2018/05/25	46	193.29	23	191.30	188.00	23	858	2.68%
2018/05/24	22	185.00	7	184.71	186.00	15	806	1.86%
2018/05/23	1	180.00	2	183.00	183.50	-1	793	-0.13%
2018/05/22	0	0.00	6	183.33	180.00	-6	779	-0.77%
2018/05/21	0	0.00	6	182.58	183.50	-6	758	-0.79%
2018/05/18	4	189.88	30	186.82	186.00	-26	733	-3.54%
2018/05/17	29	189.33	37	190.65	188.50	-8	697	-1.15%
2018/05/16	1	177.00	18	177.64	177.50	-17	618	-2.75%
2018/05/15	116	180.14	1	181.00	177.00	115	606	18.97%	大買/鉅額交易
2018/05/14	1	170.00	3	175.33	178.00	-2	586	-0.34%
2018/05/10	1	161.00	0	0.00	168.50	1	514	0.19%
2018/05/08	1	159.50	1	160.00	159.00	0	492	0.00%
2018/05/03	0	0.00	1	162.00	161.50	-1	527	-0.19%
2018/04/19	10	161.50	0	0.00	161.50	10	598	1.67%
2018/04/12	6	162.00	0	0.00	162.00	6	600	1.00%
2018/03/28	1	170.50	3	170.33	166.00	-2	536	-0.37%
2018/03/26	0	0.00	1	159.00	162.00	-1	453	-0.22%
2018/03/23	1	157.00	2	157.00	156.00	-1	445	-0.22%
2018/03/21	1	156.50	0	0.00	156.00	1	444	0.23%
2018/03/14	1	156.50	1	156.00	155.50	0	449	0.00%
2018/03/07	1	152.50	1	154.00	152.50	0	479	0.00%
2018/02/09	2	148.75	2	152.50	155.00	0	567	0.00%
2018/02/08	0	0.00	9	155.78	155.00	-9	562	-1.60%
2018/02/07	0	0.00	1	160.00	158.00	-1	558	-0.18%
2018/02/06	2	153.25	1	157.00	156.50	1	550	0.18%
2018/01/30	1	163.00	0	0.00	162.00	1	535	0.19%
2018/01/26	1	166.00	1	169.50	167.50	0	524	0.00%
2018/01/23	0	0.00	13	166.08	165.50	-13	488	-2.66%
2018/01/19	1	166.50	2	168.00	167.00	-1	501	-0.20%
2018/01/18	0	0.00	2	166.00	168.00	-2	504	-0.40%
2018/01/17	12	163.00	0	0.00	162.00	12	464	2.58%
2018/01/16	0	0.00	1	160.00	159.50	-1	457	-0.22%
2018/01/12	0	0.00	1	160.00	159.00	-1	460	-0.22%
2018/01/11	0	0.00	5	158.00	158.50	-5	462	-1.08%
2018/01/10	1	157.50	0	0.00	157.50	1	470	0.21%
2018/01/08	1	158.50	1	160.00	158.50	0	489	0.00%
2018/01/03	1	158.00	0	0.00	156.50	1	507	0.20%