世芯-KY (3661)-新光-台中券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2355
漲跌
▲55
漲幅
+2.39%
成交量
1,250張
產業
上市半導體類股
918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

世芯-KY (3661)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/22	3.1	2334.86	5.1	2351.98	2355.00	-2	2,379	-0.08%
2024/11/21	5.2	2359.47	4.2	2358.44	2300.00	1	2,399	0.04%
2024/11/20	7.2	2340.42	6	2334.92	2330.00	1.1	2,417	0.05%
2024/11/19	6.3	2314.19	6.2	2310.06	2355.00	0.1	2,413	0.01%
2024/11/18	4.3	2294.79	6	2274.10	2270.00	-1.8	2,401	-0.07%
2024/11/15	5.1	2304.80	7.1	2309.88	2305.00	-2	2,396	-0.08%
2024/11/14	10.1	2306.88	8.1	2305.67	2305.00	2	2,427	0.08%
2024/11/13	10.1	2315.34	7.1	2325.55	2290.00	3	2,413	0.12%
2024/11/12	9.2	2390.19	4.4	2392.74	2315.00	4.8	2,414	0.20%
2024/11/11	4.3	2430.32	6.1	2412.44	2435.00	-1.8	2,412	-0.07%
2024/11/08	6.4	2445.38	16.2	2451.71	2420.00	-9.8	2,379	-0.41%
2024/11/07	14	2437.92	9.5	2457.05	2410.00	4.5	2,375	0.19%
2024/11/06	3.1	2330.59	14.2	2329.31	2410.00	-11.1	2,339	-0.48%
2024/11/05	3.5	2183.83	2.8	2195.50	2195.00	0.6	2,284	0.03%
2024/11/04	8.3	2160.63	15.7	2170.05	2180.00	-7.4	2,345	-0.32%
2024/11/01	5.3	1998.41	3.2	2010.82	2030.00	2.1	2,271	0.09%
2024/10/30	9.3	1997.27	21.5	1989.30	2040.00	-12.1	2,266	-0.53%
2024/10/29	7.3	1883.46	8	1888.76	1900.00	-0.7	2,227	-0.03%
2024/10/28	4	1913.80	3.1	1931.72	1895.00	1	2,227	0.04%
2024/10/25	14.6	1910.01	8.6	1899.32	1880.00	6	2,210	0.27%
2024/10/24	8.3	2014.66	4.2	1997.25	1980.00	4.1	2,220	0.18%
2024/10/23	1.4	2016.38	2.2	2022.69	2020.00	-0.8	2,232	-0.04%
2024/10/22	5.6	2018.39	8.3	2026.91	2045.00	-2.7	2,256	-0.12%
2024/10/21	0.3	1971.14	2.4	1966.37	1980.00	-2	2,249	-0.09%
2024/10/18	4.4	1917.56	13.6	1902.15	1880.00	-9.2	2,240	-0.41%
2024/10/17	7.9	1949.41	5.4	1958.04	1910.00	2.5	2,247	0.11%
2024/10/16	25.3	1968.40	14	1952.20	1955.00	11.3	2,242	0.50%
2024/10/15	4.4	1943.61	5	1950.95	1940.00	-0.7	2,256	-0.03%
2024/10/14	8.8	1927.93	8.1	1924.55	1920.00	0.8	2,258	0.03%
2024/10/11	2.2	1901.60	2.1	1885.05	1915.00	0.1	2,269	0.00%
2024/10/09	6.3	1908.82	6.1	1909.33	1855.00	0.2	2,302	0.01%
2024/10/08	18.3	1836.36	14.5	1824.89	1855.00	3.8	2,327	0.16%
2024/10/07	7	1870.73	3.7	1882.34	1865.00	3.4	2,345	0.14%
2024/10/04	6.6	1913.10	5	1919.96	1885.00	1.6	2,329	0.07%
2024/10/01	6.7	1963.13	6.1	1974.04	1925.00	0.6	2,341	0.03%
2024/09/30	6.3	2000.03	3.3	2027.77	1975.00	3	2,354	0.13%
2024/09/27	7.6	2036.73	6.2	2039.59	2020.00	1.4	2,354	0.06%
2024/09/26	33.8	2073.74	20.1	2044.08	2000.00	13.7	2,331	0.59%
2024/09/25	5.4	2189.80	2	2188.34	2160.00	3.4	2,233	0.15%
2024/09/24	15.9	2206.34	12.6	2241.68	2185.00	3.3	2,203	0.15%
2024/09/23	3.1	2326.63	1.1	2315.00	2300.00	2	2,236	0.09%
2024/09/20	8.1	2360.39	8	2384.89	2325.00	0.1	2,264	0.01%
2024/09/19	4	2309.33	4.1	2317.34	2365.00	-0.1	2,275	0.00%
2024/09/18	2.7	2300.74	2.1	2331.53	2260.00	0.7	2,273	0.03%
2024/09/16	2.1	2397.90	2.3	2402.29	2400.00	-0.2	2,292	-0.01%
2024/09/13	2.1	2411.42	2.1	2390.94	2370.00	0	2,323	0.00%
2024/09/12	1.1	2436.41	3.1	2379.24	2435.00	-2	2,347	-0.09%
2024/09/11	3.1	2300.32	0	2315.00	2285.00	3.1	2,383	0.13%
2024/09/10	0.1	2332.55	1.1	2388.29	2315.00	-0.9	2,403	-0.04%
2024/09/09	1.6	2356.70	1	2350.63	2325.00	0.5	2,426	0.02%
2024/09/06	4.1	2413.67	3.2	2384.12	2430.00	0.9	2,474	0.03%
2024/09/05	2.6	2373.07	3	2381.46	2340.00	-0.4	2,500	-0.02%
2024/09/04	7.4	2385.35	4.1	2384.19	2395.00	3.3	2,532	0.13%
2024/09/03	1.4	2635.68	1.1	2658.67	2565.00	0.3	2,511	0.01%
2024/09/02	3.1	2668.06	2.1	2645.10	2620.00	1	2,521	0.04%
2024/08/30	1	2699.04	0.1	2684.34	2650.00	0.9	2,540	0.04%
2024/08/29	1.1	2689.49	3.2	2638.57	2710.00	-2.2	2,560	-0.09%
2024/08/28	9.2	2687.74	9.2	2699.78	2645.00	0	2,561	0.00%
2024/08/27	2.1	2664.30	8.5	2615.07	2670.00	-6.4	2,600	-0.25%
2024/08/26	6.7	2583.78	2.4	2551.28	2510.00	4.3	2,588	0.17%
2024/08/23	5.2	2606.49	5.2	2616.36	2655.00	0	2,567	0.00%
2024/08/22	5.1	2578.66	5.4	2585.54	2630.00	-0.3	2,565	-0.01%
2024/08/21	2	2477.58	2.1	2477.23	2475.00	0	2,563	0.00%
2024/08/20	2.1	2541.52	3.5	2526.42	2500.00	-1.4	2,586	-0.06%
2024/08/19	2.2	2487.91	3.8	2499.07	2475.00	-1.6	2,583	-0.06%
2024/08/16	6.1	2419.29	7.2	2425.62	2475.00	-1.1	2,575	-0.04%
2024/08/15	7.2	2393.94	9.1	2401.53	2375.00	-2	2,545	-0.08%
2024/08/14	8.1	2439.63	7.1	2409.16	2395.00	1	2,553	0.04%
2024/08/13	5	2345.87	6.1	2350.22	2385.00	-1.1	2,539	-0.04%
2024/08/12	2	2270.27	6.1	2289.83	2255.00	-4.1	2,553	-0.16%
2024/08/09	5	2279.93	8	2278.70	2240.00	-3	2,618	-0.11%
2024/08/08	7.3	2188.62	7.2	2198.82	2190.00	0	2,625	0.00%
2024/08/07	4.4	2091.54	6.2	2129.66	2175.00	-1.8	2,616	-0.07%
2024/08/06	11.9	2001.90	10	1992.67	1980.00	1.8	2,624	0.07%
2024/08/05	1.4	2105.04	0.8	2105.25	2105.00	0.6	2,633	0.02%
2024/08/02	12.3	2406.43	4	2430.21	2335.00	8.2	2,644	0.31%
2024/08/01	4.2	2625.78	4.1	2615.10	2590.00	0.1	2,661	0.00%
2024/07/31	2.1	2577.39	4.3	2610.69	2620.00	-2.2	2,719	-0.08%
2024/07/30	10.3	2529.51	10.3	2500.31	2600.00	0	2,736	0.00%
2024/07/29	16	2547.96	9.8	2569.41	2500.00	6.3	2,743	0.23%
2024/07/26	7	2689.21	6.7	2695.05	2690.00	0.3	2,699	0.01%
2024/07/23	10.4	2842.72	9.6	2847.32	2825.00	0.8	2,728	0.03%
2024/07/22	14.8	2742.49	13.5	2704.53	2765.00	1.3	2,724	0.05%
2024/07/19	9.6	2774.53	6.7	2781.11	2715.00	3	2,731	0.11%
2024/07/18	12.6	2807.66	15.8	2813.57	2820.00	-3.2	2,748	-0.12%
2024/07/17	13.7	2869.43	16.9	2867.66	2870.00	-3.2	2,749	-0.12%
2024/07/16	12.6	2973.35	12.3	2947.54	2920.00	0.3	2,776	0.01%
2024/07/15	4.5	2893.64	6.2	2904.97	2940.00	-1.7	2,785	-0.06%
2024/07/12	16.7	2862.15	20.8	2869.95	2865.00	-4.1	2,814	-0.15%
2024/07/11	11	2855.97	13.8	2857.42	2890.00	-2.8	2,815	-0.10%
2024/07/10	17.5	2754.10	18.1	2753.08	2785.00	-0.7	2,832	-0.02%
2024/07/09	16.9	2592.91	30.4	2593.07	2695.00	-13.5	2,803	-0.48%
2024/07/08	21.6	2452.46	16.8	2465.56	2490.00	4.9	2,812	0.17%
2024/07/05	20	2538.17	20.1	2538.32	2525.00	-0.1	2,817	0.00%
2024/07/04	12.5	2536.38	12.6	2564.94	2615.00	-0.1	2,817	0.00%
2024/07/03	5.6	2466.96	4.1	2471.67	2470.00	1.6	2,832	0.06%
2024/07/02	2.7	2462.55	3	2465.05	2455.00	-0.4	2,846	-0.01%
2024/07/01	1.5	2486.57	11.1	2474.67	2495.00	-9.6	2,837	-0.34%
2024/06/28	17.4	2466.09	11.2	2452.47	2455.00	6.1	2,846	0.22%
2024/06/27	21.3	2442.33	12.7	2436.62	2450.00	8.6	2,843	0.30%
2024/06/26	19.2	2533.53	6.6	2549.83	2525.00	12.6	2,814	0.45%
2024/06/25	10.6	2562.74	6.3	2559.68	2575.00	4.3	2,802	0.15%
2024/06/24	7.1	2659.72	8	2675.64	2600.00	-0.9	2,826	-0.03%
2024/06/21	20.1	2699.72	10.1	2740.27	2680.00	10.1	2,831	0.36%
2024/06/20	22.3	2797.92	14.4	2805.31	2775.00	7.9	2,813	0.28%
2024/06/19	2.2	2757.93	4.7	2782.85	2790.00	-2.5	2,808	-0.09%
2024/06/18	15.3	2754.27	14.2	2757.51	2735.00	1.1	2,820	0.04%
2024/06/17	7.2	2744.00	12.6	2734.94	2745.00	-5.4	2,835	-0.19%
2024/06/14	10.2	2667.48	17	2680.88	2660.00	-6.9	2,878	-0.24%
2024/06/13	35.8	2741.71	24.1	2706.61	2670.00	11.7	2,858	0.41%
2024/06/12	14.1	2764.52	14.6	2759.98	2740.00	-0.5	2,868	-0.02%
2024/06/11	18.7	2783.85	17.2	2732.77	2675.00	1.5	2,880	0.05%
2024/06/07	18.1	2908.06	17	2910.61	2920.00	1	2,869	0.04%
2024/06/06	21.4	2927.72	18.1	2914.52	2895.00	3.3	2,904	0.11%
2024/06/05	21.2	2884.27	21.2	2873.43	2920.00	0	2,906	0.00%
2024/06/04	22.2	2901.38	26.3	2924.26	2880.00	-4.1	2,905	-0.14%
2024/06/03	16.2	2908.34	11.2	2895.05	2885.00	5	2,896	0.17%
2024/05/31	10	2906.57	8.7	2980.24	2870.00	1.3	2,893	0.05%
2024/05/30	9.2	2896.09	10.2	2905.23	2915.00	-1	2,831	-0.04%
2024/05/29	10.8	2897.34	7.5	2909.91	2880.00	3.3	2,839	0.11%
2024/05/28	10.1	2963.21	9.7	2963.32	2935.00	0.4	2,837	0.01%
2024/05/27	8.4	2908.69	8.9	2892.04	2905.00	-0.5	2,838	-0.02%
2024/05/24	6.5	2813.30	15.7	2817.14	2820.00	-9.2	2,822	-0.33%
2024/05/23	9.4	2729.14	7.3	2740.55	2720.00	2	2,800	0.07%
2024/05/22	5.3	2755.91	5	2751.00	2750.00	0.3	2,807	0.01%
2024/05/21	14.5	2800.29	12.1	2786.72	2750.00	2.5	2,823	0.09%
2024/05/20	11.1	2829.05	10.1	2844.90	2845.00	1.1	2,829	0.04%
2024/05/17	9.2	2774.60	9	2790.56	2800.00	0.2	2,816	0.01%
2024/05/16	13	2837.29	15.4	2847.06	2805.00	-2.4	2,806	-0.09%
2024/05/15	8.3	2878.06	14.8	2920.82	2855.00	-6.5	2,780	-0.23%
2024/05/14	8.2	2663.68	12.1	2632.75	2710.00	-4	2,723	-0.15%
2024/05/13	6.3	2550.88	7	2552.87	2520.00	-0.7	2,703	-0.02%
2024/05/10	7.6	2581.69	6.6	2617.00	2550.00	0.9	2,685	0.03%
2024/05/09	25.5	2663.26	17.1	2652.32	2625.00	8.4	2,666	0.31%
2024/05/08	5.2	2776.34	4	2773.83	2770.00	1.2	2,582	0.05%
2024/05/07	12.3	2792.63	15.3	2799.92	2760.00	-3	2,588	-0.12%
2024/05/06	16	2947.59	13	2938.41	2835.00	3	2,552	0.12%
2024/05/03	11.3	3190.21	9.2	3199.57	3145.00	2	2,506	0.08%
2024/05/02	12.2	3154.75	11.4	3147.69	3150.00	0.9	2,478	0.04%
2024/04/30	3.1	3131.60	4.1	3132.48	3120.00	-1	2,452	-0.04%
2024/04/29	18.5	3190.96	10.7	3166.98	3125.00	7.8	2,451	0.32%
2024/04/26	14	2963.89	14.7	2964.10	3110.00	-0.6	2,411	-0.03%
2024/04/25	16.4	2863.51	14	2879.99	2830.00	2.4	2,409	0.10%
2024/04/24	12.1	2940.34	11.2	2932.97	2975.00	0.8	2,394	0.03%
2024/04/23	16.1	2847.79	15	2834.13	2860.00	1	2,391	0.04%
2024/04/22	19.2	2871.94	20.5	2847.36	2765.00	-1.3	2,381	-0.06%
2024/04/19	12.3	2947.76	16.1	2953.17	2860.00	-3.8	2,356	-0.16%
2024/04/18	16.5	2962.07	14.3	2936.32	3035.00	2.2	2,318	0.10%
2024/04/17	11.6	2878.46	9	2881.13	2900.00	2.6	2,304	0.11%
2024/04/16	20.7	2838.01	17.3	2816.81	2830.00	3.4	2,283	0.15%
2024/04/15	9.7	2808.14	11.5	2832.73	2755.00	-1.7	2,233	-0.08%
2024/04/12	12.7	2943.66	12.1	2976.70	2900.00	0.6	2,215	0.03%
2024/04/11	12.3	3043.49	11	3042.68	3015.00	1.3	2,175	0.06%
2024/04/10	11.5	3096.10	13	3110.00	3020.00	-1.5	2,163	-0.07%
2024/04/09	10.5	3128.55	11.3	3113.74	3020.00	-0.8	2,155	-0.04%
2024/04/08	13.4	3263.19	11	3260.90	3150.00	2.4	2,145	0.11%
2024/04/03	5.1	3379.33	7.2	3371.35	3385.00	-2	2,125	-0.10%
2024/04/02	13.5	3437.43	12	3381.41	3400.00	1.5	2,134	0.07%
2024/04/01	10.3	3383.08	10	3393.04	3420.00	0.2	2,132	0.01%
2024/03/29	4.2	3330.20	2.3	3405.85	3340.00	1.9	2,121	0.09%
2024/03/28	2.1	3221.12	2	3160.62	3165.00	0.1	2,086	0.00%
2024/03/27	1.7	3190.10	3.2	3172.37	3150.00	-1.5	2,073	-0.07%
2024/03/26	6.2	3484.56	3.1	3369.47	3340.00	3.1	2,030	0.16%
2024/03/25	3.3	3532.09	2.1	3483.67	3460.00	1.2	2,019	0.06%
2024/03/22	9.1	3476.63	8.1	3443.44	3450.00	1	2,007	0.05%
2024/03/21	9.1	3433.14	9	3440.59	3395.00	0.1	1,988	0.00%
2024/03/20	5.3	3402.54	5.2	3415.01	3375.00	0.2	1,967	0.01%
2024/03/19	16.1	3528.70	15.1	3540.04	3305.00	1	1,940	0.05%
2024/03/18	9	3646.11	7.7	3628.88	3665.00	1.4	1,893	0.07%
2024/03/15	10.1	3694.08	7.1	3668.78	3605.00	3	1,900	0.16%
2024/03/14	10.4	3519.20	9.6	3577.94	3750.00	0.9	1,871	0.05%
2024/03/13	11.1	3513.78	13.4	3523.62	3410.00	-2.4	1,850	-0.13%
2024/03/12	11.4	3658.48	9.3	3663.78	3585.00	2.1	1,838	0.11%
2024/03/11	10.6	3793.46	8.2	3798.26	3750.00	2.4	1,831	0.13%
2024/03/08	14.6	3905.42	11	3900.31	3825.00	3.6	1,844	0.20%
2024/03/07	10.1	3990.17	8.2	4024.43	3910.00	1.9	1,833	0.10%
2024/03/06	4.3	4132.79	3	4173.28	4085.00	1.3	1,833	0.07%
2024/03/05	7.3	4239.46	4.2	4236.13	4200.00	3.1	1,955	0.16%
2024/03/04	8.5	4317.00	9.1	4338.06	4200.00	-0.6	1,972	-0.03%
2024/03/01	2.1	4287.68	8.2	4308.31	4340.00	-6.1	1,981	-0.31%
2024/02/29	7.1	4054.65	9.1	4029.59	4140.00	-2	1,986	-0.10%
2024/02/27	6.1	3958.75	7.1	3974.53	3960.00	-1	1,975	-0.05%
2024/02/26	9	3962.22	8.2	3978.57	3975.00	0.8	1,984	0.04%
2024/02/23	6.2	3975.38	7.1	4004.06	3900.00	-0.9	1,989	-0.05%
2024/02/22	4.2	4135.80	5.2	4158.73	4015.00	-1	1,985	-0.05%
2024/02/21	4.3	4031.38	2.1	4043.52	3990.00	2.3	1,969	0.11%
2024/02/20	3	4146.47	1.1	4142.11	4150.00	1.9	1,964	0.10%
2024/02/19	6.3	4101.41	6	4116.63	4080.00	0.3	1,973	0.01%
2024/02/16	10.3	4216.23	3.4	4232.62	4185.00	6.9	2,007	0.34%
2024/02/15	5.1	4338.72	5.1	4360.04	4430.00	0	2,012	0.00%
2024/02/05	5	4043.02	7.1	4058.82	4105.00	-2.1	2,019	-0.10%
2024/02/02	5	3966.04	5.1	3966.18	3985.00	0	2,048	0.00%
2024/02/01	7	3926.53	8.1	3931.18	3960.00	-1.1	2,080	-0.05%
2024/01/31	7	3897.85	11.2	3851.37	3900.00	-4.2	2,090	-0.20%
2024/01/30	9.3	3834.69	5.5	3858.98	3835.00	3.8	2,101	0.18%
2024/01/29	10.1	3841.87	5.1	3854.70	3800.00	5	2,113	0.24%
2024/01/26	2.1	3828.60	12.8	3842.90	3895.00	-10.7	2,155	-0.49%
2024/01/25	1.1	3718.00	3	3713.36	3720.00	-1.9	2,177	-0.09%
2024/01/24	1.4	3688.42	0	3712.62	3680.00	1.3	2,195	0.06%
2024/01/23	7	3786.38	0	0.00	3750.00	7	2,225	0.32%
2024/01/22	3.1	3807.43	4.3	3812.29	3815.00	-1.2	2,257	-0.05%
2024/01/19	0.1	3669.40	1	3788.72	3735.00	-1	2,271	-0.04%
2024/01/18	4.2	3655.47	4.1	3640.67	3690.00	0.2	2,256	0.01%
2024/01/17	4.1	3606.64	1	3620.00	3565.00	3.1	2,269	0.14%
2024/01/16	1.2	3689.86	1	3714.59	3670.00	0.2	2,259	0.01%
2024/01/15	7.1	3723.27	7	3729.25	3700.00	0	2,259	0.00%
2024/01/12	3.1	3773.26	3.4	3774.14	3735.00	-0.3	2,266	-0.01%
2024/01/11	5	3782.92	10.3	3790.60	3830.00	-5.3	2,294	-0.23%
2024/01/10	9	3605.01	9.2	3612.88	3650.00	-0.2	2,316	-0.01%
2024/01/09	9.3	3556.42	20.8	3561.25	3590.00	-11.5	2,332	-0.49%
2024/01/08	4	3454.98	5.3	3452.44	3455.00	-1.3	2,320	-0.05%
2024/01/05	6.1	3359.18	4	3394.75	3390.00	2.1	2,328	0.09%
2024/01/04	7.1	3384.23	6	3394.15	3365.00	1.1	2,350	0.05%
2024/01/03	3.1	3394.40	3.1	3423.27	3445.00	0	2,373	0.00%
2024/01/02	5.1	3377.57	5.7	3391.42	3445.00	-0.6	2,369	-0.03%
2023/12/29	4.1	3238.17	6	3313.31	3275.00	-1.9	2,336	-0.08%
2023/12/28	3.6	3329.21	4.1	3297.27	3260.00	-0.5	2,330	-0.02%
2023/12/27	1.5	3352.89	1	3305.69	3305.00	0.5	2,328	0.02%
2023/12/26	3	3439.98	3.3	3438.55	3420.00	-0.3	2,326	-0.01%
2023/12/25	2	3390.05	3	3416.67	3375.00	-1	2,342	-0.04%
2023/12/22	0.1	3394.27	0	3396.25	3370.00	0.1	2,370	0.00%
2023/12/21	0	3353.61	0	3380.00	3340.00	0	2,380	0.00%
2023/12/20	3	3345.01	3	3360.04	3365.00	0	2,400	0.00%
2023/12/19	4.9	3330.45	2	3329.95	3310.00	2.8	2,425	0.12%
2023/12/18	4.1	3432.69	2	3468.99	3360.00	2.1	2,438	0.09%
2023/12/15	6.2	3521.50	4	3486.34	3440.00	2.2	2,448	0.09%
2023/12/14	7.2	3532.32	2.1	3514.58	3495.00	5.1	2,442	0.21%
2023/12/13	2.1	3614.80	3.1	3597.33	3650.00	-1	2,416	-0.04%
2023/12/12	6	3523.24	5	3505.04	3520.00	1	2,423	0.04%
2023/12/11	5.1	3467.31	11.1	3477.11	3510.00	-6.1	2,427	-0.25%
2023/12/08	8.2	3402.64	7	3388.03	3335.00	1.2	2,445	0.05%
2023/12/07	4	3313.89	8.8	3336.09	3370.00	-4.8	2,434	-0.20%
2023/12/06	3.1	3305.42	3.2	3303.78	3290.00	-0.1	2,420	0.00%
2023/12/05	2.1	3159.36	4.1	3184.09	3240.00	-2	2,381	-0.08%
2023/12/04	2	3097.52	1	3110.29	3110.00	1	2,347	0.04%
2023/12/01	3.5	3083.66	2.4	3085.65	3080.00	1	2,332	0.04%
2023/11/30	4.6	3137.91	7	3144.43	3110.00	-2.4	2,308	-0.11%
2023/11/29	4.2	3072.63	1.3	3055.59	3050.00	2.9	2,175	0.13%
2023/11/28	1.7	3030.79	0.1	3132.94	3130.00	1.6	2,161	0.07%
2023/11/27	4.1	2996.32	4.2	3001.43	2950.00	-0.1	2,148	0.00%
2023/11/24	1.2	3115.90	1.3	3135.13	3050.00	-0.1	2,155	0.00%
2023/11/22	1	3129.99	0.1	3133.55	3170.00	0.9	2,163	0.04%
2023/11/21	2.7	3162.28	0	3239.32	3135.00	2.6	2,165	0.12%
2023/11/20	0.1	3211.93	0.1	3225.46	3185.00	0	2,185	0.00%
2023/11/17	1.8	3176.11	2.2	3191.48	3230.00	-0.4	2,231	-0.02%
2023/11/16	3	3118.25	4	3076.38	3090.00	-1	2,262	-0.04%
2023/11/15	12.4	3183.95	0.1	3184.89	3105.00	12.3	2,250	0.54%
2023/11/14	6.9	3316.67	7.3	3383.99	3285.00	-0.5	2,245	-0.02%
2023/11/13	5.5	3261.33	2.4	3238.86	3235.00	3.1	2,266	0.14%
2023/11/10	12.5	3219.66	8	3189.59	3200.00	4.4	2,265	0.20%
2023/11/09	4	3192.27	7.3	3199.33	3240.00	-3.3	2,261	-0.15%
2023/11/08	1.9	2993.34	5.4	3015.99	3045.00	-3.6	2,233	-0.16%
2023/11/07	2.4	2959.25	2.1	2984.65	3000.00	0.3	2,271	0.01%
2023/11/06	2.1	2915.38	8.4	2937.42	2955.00	-6.3	2,288	-0.27%
2023/11/03	6.3	2780.86	7.1	2807.24	2855.00	-0.8	2,290	-0.03%
2023/11/02	8	2799.39	14.1	2807.60	2820.00	-6.1	2,282	-0.27%
2023/11/01	6	2659.30	5.2	2665.34	2680.00	0.9	2,266	0.04%
2023/10/31	14.3	2721.39	9	2703.25	2625.00	5.3	2,275	0.23%
2023/10/30	8	2678.77	14.4	2725.58	2755.00	-6.4	2,292	-0.28%
2023/10/27	10.1	2573.01	12.3	2578.86	2610.00	-2.3	2,297	-0.10%
2023/10/26	5.1	2509.28	1	2465.12	2465.00	4.1	2,328	0.18%
2023/10/25	5	2655.96	5.6	2639.18	2620.00	-0.5	2,324	-0.02%
2023/10/24	6.4	2555.72	6	2554.18	2570.00	0.4	2,313	0.02%
2023/10/23	4.1	2525.48	5.8	2502.13	2500.00	-1.6	2,324	-0.07%
2023/10/20	3	2558.18	3	2589.85	2575.00	0	2,352	0.00%
2023/10/19	4.9	2543.06	3.1	2557.26	2600.00	1.8	2,365	0.08%
2023/10/18	7.4	2494.09	6	2446.68	2440.00	1.4	2,368	0.06%
2023/10/17	6.6	2724.63	3.2	2675.35	2630.00	3.4	2,343	0.15%
2023/10/16	2.3	2729.07	1.1	2745.97	2745.00	1.2	2,388	0.05%
2023/10/13	4.2	2800.71	6.1	2754.64	2770.00	-2	2,416	-0.08%
2023/10/12	7.2	2841.94	4.1	2816.17	2800.00	3.1	2,416	0.13%
2023/10/11	9.1	2840.55	9.2	2824.95	2770.00	-0.1	2,412	-0.01%
2023/10/06	3.3	2706.39	7.1	2753.39	2775.00	-3.8	2,444	-0.16%
2023/10/05	6	2727.50	4.3	2720.60	2710.00	1.7	2,445	0.07%
2023/10/04	8.2	2670.67	7	2671.42	2690.00	1.2	2,475	0.05%
2023/10/03	4.1	2714.72	4	2733.77	2695.00	0.1	2,491	0.00%
2023/10/02	6.1	2765.99	3.3	2769.67	2730.00	2.8	2,525	0.11%
2023/09/28	9.1	2691.19	15.1	2691.37	2690.00	-6	2,544	-0.24%
2023/09/27	6.1	2649.58	5	2642.00	2635.00	1.1	2,613	0.04%
2023/09/26	5	2621.97	5.1	2605.41	2600.00	-0.1	2,618	0.00%
2023/09/25	2.1	2564.25	2.2	2609.83	2625.00	-0.2	2,633	-0.01%
2023/09/22	8.2	2414.36	8.1	2431.12	2500.00	0.1	2,628	0.00%
2023/09/21	4.1	2389.64	4.1	2366.98	2360.00	0	2,625	0.00%
2023/09/20	5.2	2540.77	4.2	2516.20	2450.00	1.1	2,629	0.04%
2023/09/19	8	2678.10	6.2	2621.18	2605.00	1.9	2,646	0.07%
2023/09/18	4.1	2640.31	2	2637.50	2615.00	2.1	2,661	0.08%
2023/09/15	2	2644.31	3.1	2633.47	2645.00	-1	2,696	-0.04%
2023/09/14	6.2	2667.60	5.1	2645.04	2655.00	1.1	2,707	0.04%
2023/09/13	11	2623.62	16.2	2650.93	2620.00	-5.2	2,709	-0.19%
2023/09/12	9.1	2490.81	8.4	2485.13	2530.00	0.6	2,703	0.02%
2023/09/11	6	2403.32	5	2419.04	2400.00	1	2,764	0.04%
2023/09/08	0	2418.33	2.2	2418.65	2410.00	-2.2	2,784	-0.08%
2023/09/07	2.2	2472.79	2	2452.54	2450.00	0.2	2,856	0.01%
2023/09/06	1.1	2495.44	0	2510.71	2500.00	1	2,905	0.04%
2023/09/05	2	2512.20	1	2475.04	2475.00	1	2,976	0.04%
2023/09/04	1.1	2499.43	1	2490.06	2480.00	0.1	3,060	0.00%
2023/09/01	1.1	2495.51	2	2474.62	2445.00	-0.9	3,100	-0.03%
2023/08/31	5	2487.94	3.1	2474.27	2470.00	1.9	3,158	0.06%
2023/08/30	2.1	2536.21	6.1	2578.95	2555.00	-4	3,172	-0.13%
2023/08/29	3	2436.64	2	2405.26	2490.00	1	3,198	0.03%
2023/08/28	2	2457.15	2.2	2436.97	2410.00	-0.1	3,216	0.00%
2023/08/25	6.1	2453.94	6.4	2437.45	2430.00	-0.3	3,232	-0.01%
2023/08/24	8	2525.02	7.2	2515.37	2495.00	0.8	3,285	0.02%
2023/08/23	12.1	2376.74	10	2391.44	2390.00	2.1	3,351	0.06%
2023/08/22	4.1	2329.38	8.4	2347.55	2380.00	-4.3	3,396	-0.13%
2023/08/21	0	0.00	15.1	2165.00	2165.00	-15.1	3,491	-0.43%
2023/08/18	14	1982.12	5.1	1980.80	1970.00	8.9	3,537	0.25%
2023/08/17	17	1983.54	20.2	1959.38	1970.00	-3.2	3,575	-0.09%
2023/08/16	14	1893.91	13.1	1887.30	1905.00	1	3,578	0.03%
2023/08/15	8	1890.02	9	1886.70	1890.00	-1	3,662	-0.03%
2023/08/14	8.1	1807.48	8	1806.91	1815.00	0.1	3,667	0.00%
2023/08/11	20.2	1804.53	19.1	1802.74	1820.00	1.2	3,707	0.03%
2023/08/10	12.2	1945.35	9	1923.79	1865.00	3.1	3,748	0.08%
2023/08/09	4	2129.74	3	2076.86	2070.00	1	3,748	0.03%
2023/08/08	8	2144.39	9.1	2131.25	2145.00	-1	3,774	-0.03%
2023/08/07	6	1960.83	10.1	1958.66	2040.00	-4.1	3,773	-0.11%
2023/08/04	15.1	1886.04	12.3	1886.12	1855.00	2.7	3,877	0.07%
2023/08/02	18.4	1959.25	17.1	1959.09	1895.00	1.4	3,883	0.03%
2023/08/01	24.2	1972.97	24.1	1966.84	1960.00	0.2	3,897	0.00%
2023/07/31	21.2	2025.64	24.1	2032.41	1990.00	-2.9	3,887	-0.07%
2023/07/28	5	2145.93	3	2138.33	2170.00	2	3,861	0.05%
2023/07/27	12.3	2167.12	9.2	2141.28	2140.00	3.1	3,880	0.08%
2023/07/26	17.3	2230.10	9.3	2213.33	2155.00	8	3,932	0.20%
2023/07/25	17.4	2243.08	16.1	2239.23	2210.00	1.3	3,966	0.03%
2023/07/24	7.2	2208.45	5	2220.83	2210.00	2.1	4,015	0.05%
2023/07/21	10	2164.01	11.1	2189.36	2230.00	-1	4,046	-0.03%
2023/07/20	12.1	2125.10	12	2117.54	2150.00	0.1	4,086	0.00%
2023/07/19	10	2068.29	17.4	2068.58	2130.00	-7.3	4,098	-0.18%
2023/07/18	5	1993.96	11	1981.81	1975.00	-6	4,130	-0.15%
2023/07/17	14.1	1950.56	7	1967.14	1925.00	7.1	4,132	0.17%
2023/07/14	10	1967.97	8.1	1973.91	1980.00	2	4,158	0.05%
2023/07/13	14	1985.36	17.2	1965.53	1950.00	-3.2	4,183	-0.08%
2023/07/12	13	1884.23	16	1890.94	1880.00	-3	4,143	-0.07%
2023/07/11	20.1	1879.39	14	1861.78	1840.00	6.1	4,175	0.15%
2023/07/10	12	1902.90	14	1901.78	1895.00	-2	4,176	-0.05%
2023/07/07	24	1879.75	27	1876.49	1860.00	-3	4,198	-0.07%
2023/07/06	9	1824.45	14.1	1845.33	1880.00	-5	4,261	-0.12%
2023/07/05	16.3	1766.11	6.1	1771.41	1810.00	10.2	4,279	0.24%
2023/07/04	4.1	1894.01	2.2	1890.08	1895.00	1.9	4,223	0.04%
2023/07/03	6	1842.55	17	1853.86	1890.00	-11	4,217	-0.26%
2023/06/30	7	1797.86	5	1792.01	1795.00	2	4,216	0.05%
2023/06/29	8.2	1780.80	10	1793.49	1805.00	-1.9	4,226	-0.04%
2023/06/28	22	1772.27	21.1	1743.15	1730.00	0.9	4,277	0.02%
2023/06/27	17.1	1811.62	12	1773.38	1750.00	5	4,293	0.12%
2023/06/26	4	1785.01	4.1	1789.22	1835.00	-0.1	4,299	0.00%
2023/06/21	16.1	1799.65	12.1	1801.19	1810.00	4	4,342	0.09%
2023/06/20	11	1854.54	7	1847.86	1845.00	4	4,367	0.09%
2023/06/19	3	1831.64	2	1832.50	1835.00	1	4,403	0.02%
2023/06/16	6.1	1845.00	8	1831.25	1840.00	-2	4,484	-0.04%
2023/06/15	13	1822.31	12.1	1824.08	1800.00	0.9	4,515	0.02%
2023/06/14	8	1754.99	6	1755.00	1760.00	2	4,627	0.04%
2023/06/13	11.1	1739.21	16.7	1731.57	1775.00	-5.6	4,776	-0.12%
2023/06/12	19	1635.54	24.1	1638.34	1650.00	-5.1	4,817	-0.11%
2023/06/09	10.1	1625.91	10.2	1612.39	1585.00	-0.1	4,856	0.00%
2023/06/08	27.8	1587.44	23	1584.62	1560.00	4.7	4,887	0.10%
2023/06/07	12.1	1625.28	19.3	1633.49	1670.00	-7.2	4,866	-0.15%
2023/06/06	22.3	1591.49	19.1	1588.74	1620.00	3.2	4,900	0.07%
2023/06/05	10.1	1658.79	7	1654.25	1645.00	3.1	4,953	0.06%
2023/06/02	16	1689.40	15	1699.00	1655.00	1	4,948	0.02%
2023/06/01	13	1671.49	14	1663.98	1700.00	-1	4,959	-0.02%
2023/05/31	16.1	1666.81	12	1667.06	1655.00	4.1	5,027	0.08%
2023/05/30	25.1	1668.25	25.2	1662.09	1685.00	0	5,072	0.00%
2023/05/29	10	1593.51	29.1	1612.96	1660.00	-19.1	5,140	-0.37%
2023/05/26	19.2	1548.78	16	1546.87	1510.00	3.2	5,143	0.06%
2023/05/25	36.2	1609.64	35	1577.58	1560.00	1.2	5,181	0.02%
2023/05/24	14.1	1548.20	12.2	1541.51	1540.00	1.9	5,127	0.04%
2023/05/23	18.1	1582.55	15.1	1588.65	1580.00	3	5,123	0.06%
2023/05/22	11.1	1551.41	4.1	1541.51	1525.00	7	5,086	0.14%
2023/05/19	26.2	1521.49	34.1	1523.00	1565.00	-7.9	5,110	-0.15%
2023/05/18	19	1456.31	12.8	1454.48	1440.00	6.2	5,090	0.12%
2023/05/17	15.1	1428.06	19	1432.37	1445.00	-3.9	5,102	-0.08%
2023/05/16	22.5	1405.43	19.2	1393.42	1410.00	3.3	5,157	0.06%
2023/05/15	12.1	1341.27	11.1	1347.64	1350.00	1	5,138	0.02%
2023/05/12	16.3	1314.75	22.2	1330.88	1355.00	-5.9	5,177	-0.11%
2023/05/11	15.9	1325.60	15.2	1326.11	1305.00	0.8	5,183	0.01%
2023/05/10	38.3	1311.76	40.3	1316.32	1345.00	-2	5,249	-0.04%
2023/05/09	19.9	1259.17	16.8	1269.36	1275.00	3.1	5,173	0.06%
2023/05/08	18.2	1277.97	20.2	1286.92	1260.00	-2	5,186	-0.04%
2023/05/05	8	1240.00	8.1	1250.00	1260.00	-0.1	5,200	0.00%
2023/05/04	11.6	1242.89	10	1241.98	1225.00	1.6	5,260	0.03%
2023/05/03	11.6	1246.06	9	1241.67	1230.00	2.6	5,280	0.05%
2023/05/02	13	1251.48	14.1	1255.41	1260.00	-1	5,289	-0.02%
2023/04/28	9	1209.43	7	1198.57	1185.00	2	5,288	0.04%
2023/04/27	28	1191.99	26.1	1172.74	1215.00	1.9	5,255	0.04%
2023/04/26	19	1160.80	20	1164.00	1170.00	-1	5,203	-0.02%
2023/04/25	15.3	1153.90	18.3	1143.40	1135.00	-3	5,175	-0.06%
2023/04/24	7	1199.95	6.1	1194.95	1210.00	1	5,117	0.02%
2023/04/21	14.2	1273.68	12.2	1235.17	1195.00	2	5,136	0.04%
2023/04/20	11	1311.82	14	1310.72	1315.00	-3	5,067	-0.06%
2023/04/19	13.1	1295.73	12	1300.83	1295.00	1.1	5,100	0.02%
2023/04/18	13.3	1329.79	10	1286.00	1280.00	3.3	5,111	0.06%
2023/04/17	9.1	1352.18	9.2	1346.84	1340.00	-0.1	5,140	0.00%
2023/04/14	6.2	1340.44	15.2	1346.29	1360.00	-9.1	5,198	-0.17%
2023/04/13	19.2	1313.03	12	1304.59	1290.00	7.2	5,237	0.14%
2023/04/12	18	1326.94	20	1329.25	1340.00	-2	5,269	-0.04%
2023/04/11	23	1348.48	22	1342.49	1345.00	1	5,263	0.02%
2023/04/10	17	1284.42	22.1	1293.05	1315.00	-5.1	5,250	-0.10%
2023/04/07	5	1238.00	4.1	1249.78	1250.00	0.9	5,237	0.02%
2023/04/06	7	1201.40	6	1220.80	1210.00	1	5,250	0.02%
2023/03/31	6	1229.24	10	1232.50	1240.00	-4	5,259	-0.08%
2023/03/30	5.1	1215.90	12	1217.09	1180.00	-6.9	5,275	-0.13%
2023/03/29	28.1	1170.49	22	1177.93	1210.00	6.1	5,295	0.11%
2023/03/28	13.2	1231.89	12	1230.83	1215.00	1.2	5,317	0.02%
2023/03/27	7.1	1257.80	8	1258.75	1260.00	-1	5,307	-0.02%
2023/03/24	13.2	1284.51	14.1	1292.98	1255.00	-0.9	5,311	-0.02%
2023/03/23	23.1	1306.08	17.2	1311.65	1305.00	5.9	5,301	0.11%
2023/03/22	26.1	1298.46	25	1300.40	1305.00	1.1	5,301	0.02%
2023/03/21	16	1254.04	17	1267.86	1290.00	-1	5,287	-0.02%
2023/03/20	13	1215.42	14.2	1217.03	1245.00	-1.1	5,243	-0.02%
2023/03/17	38	1194.09	34.1	1183.98	1205.00	4	5,268	0.08%
2023/03/16	26.1	1081.31	35.4	1086.00	1125.00	-9.3	5,121	-0.18%
2023/03/15	17	1036.47	28.3	1044.86	1025.00	-11.3	5,011	-0.23%
2023/03/14	15.1	1011.70	17.1	1011.66	989.00	-2	4,940	-0.04%
2023/03/13	41.3	987.80	41	984.95	998.00	0.3	4,894	0.01%
2023/03/10	19	1004.78	16	1000.81	998.00	3	4,852	0.06%
2023/03/09	16.1	1029.69	21.2	1028.78	1030.00	-5.1	4,901	-0.10%
2023/03/08	26.1	991.42	33.2	992.95	1000.00	-7	4,905	-0.14%
2023/03/07	18	956.94	15	956.20	957.00	3	4,835	0.06%
2023/03/06	33.1	969.59	24.1	965.59	957.00	9	4,850	0.19%
2023/03/03	32.1	997.38	25.1	982.28	968.00	7	4,851	0.14%
2023/03/02	21.2	1019.30	17	1020.29	1005.00	4.2	4,837	0.09%
2023/03/01	37.1	979.94	44.4	978.74	1035.00	-7.4	4,831	-0.15%
2023/02/24	50.2	967.78	50.2	965.24	944.00	0	4,792	0.00%
2023/02/23	27.2	949.20	41.4	951.73	958.00	-14.3	4,752	-0.30%
2023/02/22	20.5	906.98	12	910.17	900.00	8.4	4,708	0.18%
2023/02/21	14.1	937.22	14	935.50	940.00	0.1	4,697	0.00%
2023/02/20	25.2	937.65	17	934.59	927.00	8.2	4,755	0.17%
2023/02/17	16.2	936.39	11.3	934.45	929.00	4.9	4,821	0.10%
2023/02/16	27	951.06	45.1	957.76	961.00	-18.1	4,823	-0.37%
2023/02/15	25	915.72	25.1	917.11	920.00	-0.1	4,888	0.00%
2023/02/14	47.4	937.79	29	934.17	912.00	18.4	4,929	0.37%
2023/02/13	31	988.61	28	988.40	959.00	3	4,931	0.06%
2023/02/10	29.1	972.39	28.1	973.84	978.00	1	5,033	0.02%
2023/02/09	22.1	1001.79	24.2	998.89	1005.00	-2	5,114	-0.04%
2023/02/08	34.1	984.72	38.5	986.56	998.00	-4.4	5,177	-0.09%
2023/02/07	21.3	941.07	21.2	947.13	949.00	0.1	5,202	0.00%
2023/02/06	16.1	920.43	16	922.31	933.00	0.1	5,249	0.00%
2023/02/03	41.1	933.71	44.3	934.99	943.00	-3.1	5,340	-0.06%
2023/02/02	48.1	918.38	46.8	917.01	926.00	1.4	5,386	0.03%
2023/02/01	31.2	877.20	37.3	871.55	888.00	-6.1	5,530	-0.11%
2023/01/31	22	852.40	22	851.14	843.00	0	5,669	0.00%
2023/01/30	31.1	879.84	33	881.19	864.00	-1.9	5,770	-0.03%
2023/01/17	19	852.21	19	852.16	846.00	0	5,859	0.00%
2023/01/16	24.1	859.45	30	857.13	862.00	-5.9	5,979	-0.10%
2023/01/13	13	847.55	18	850.33	837.00	-5	6,083	-0.08%
2023/01/12	20	837.00	21	835.34	839.00	-1	6,223	-0.02%
2023/01/11	22.1	830.95	19	830.58	833.00	3.1	6,322	0.05%
2023/01/10	19	851.72	22	852.41	851.00	-3	6,424	-0.05%
2023/01/09	25	860.96	21.1	859.14	854.00	3.9	6,533	0.06%
2023/01/06	35.3	853.55	30	847.77	837.00	5.3	6,606	0.08%
2023/01/05	26.1	877.41	25.3	878.23	857.00	0.8	6,725	0.01%
2023/01/04	25.2	864.59	25.3	864.02	879.00	-0.2	6,683	0.00%
2023/01/03	20.1	838.08	29.5	824.08	855.00	-9.3	6,597	-0.14%
2022/12/30	17	786.29	21	787.00	788.00	-4	6,665	-0.06%
2022/12/29	21	752.20	26	748.02	769.00	-5	6,707	-0.07%
2022/12/28	31	750.54	27	746.52	750.00	4	6,816	0.06%
2022/12/27	27.1	781.60	25	782.52	780.00	2.1	6,789	0.03%
2022/12/26	24.2	788.76	21	788.71	781.00	3.2	6,824	0.05%
2022/12/23	17	802.88	14	805.43	803.00	3	6,882	0.04%
2022/12/22	32.1	820.09	35	817.31	814.00	-2.9	6,943	-0.04%
2022/12/21	47.1	820.25	41	821.46	809.00	6.1	6,998	0.09%
2022/12/20	50.3	862.86	45.1	862.13	823.00	5.2	7,025	0.07%
2022/12/19	19.1	874.15	21	874.53	885.00	-1.9	7,004	-0.03%
2022/12/16	44.2	868.16	32.2	868.35	876.00	12	7,108	0.17%
2022/12/15	32	886.28	26	893.98	885.00	6	7,139	0.08%
2022/12/14	26.1	894.60	31	895.65	911.00	-5	7,108	-0.07%
2022/12/13	35	883.06	32	879.78	865.00	3	7,085	0.04%
2022/12/12	42.2	895.37	40.2	892.19	879.00	2.1	7,073	0.03%
2022/12/09	18.2	908.75	13.5	916.66	915.00	4.6	7,090	0.07%
2022/12/08	27	867.52	42	868.10	878.00	-15	7,048	-0.21%
2022/12/07	30	875.99	25	875.11	858.00	5	7,064	0.07%
2022/12/06	17	905.23	16.2	905.99	894.00	0.8	7,035	0.01%
2022/12/05	17.1	914.38	29	912.72	909.00	-11.9	7,096	-0.17%
2022/12/02	35.1	904.47	35.1	905.51	913.00	0	7,137	0.00%
2022/12/01	50.1	927.98	39	923.58	895.00	11	7,173	0.15%
2022/11/30	39	925.36	41	927.16	927.00	-2	7,136	-0.03%
2022/11/29	39.1	896.72	37	892.76	902.00	2.1	7,167	0.03%
2022/11/28	15.1	893.99	19	894.32	890.00	-3.9	7,272	-0.05%
2022/11/25	42.1	897.64	43.4	896.03	883.00	-1.3	7,324	-0.02%
2022/11/24	41.3	906.87	38.3	908.22	916.00	3	7,308	0.04%
2022/11/23	45	881.98	45.2	881.93	879.00	-0.2	7,304	0.00%
2022/11/22	34.2	876.98	31.4	871.21	862.00	2.9	7,350	0.04%
2022/11/21	29.2	896.39	32.1	892.56	890.00	-2.9	7,340	-0.04%
2022/11/18	40.1	883.54	43.4	882.28	875.00	-3.3	7,386	-0.04%
2022/11/17	28.1	871.70	23.1	872.79	882.00	4.9	7,354	0.07%
2022/11/16	32.1	856.81	36.8	855.80	860.00	-4.8	7,333	-0.06%
2022/11/15	43.1	835.15	42.1	838.29	843.00	1	7,287	0.01%
2022/11/14	29.2	834.64	25	832.32	830.00	4.2	7,262	0.06%
2022/11/11	42.2	843.74	60.4	847.35	823.00	-18.2	7,296	-0.25%
2022/11/10	36.1	800.37	41	799.13	800.00	-4.9	7,250	-0.07%
2022/11/09	33.2	785.29	33	786.52	790.00	0.1	7,288	0.00%
2022/11/08	67.2	801.31	65.3	791.45	778.00	1.9	7,308	0.03%
2022/11/07	32	764.00	45.1	765.47	797.00	-13.1	7,285	-0.18%
2022/11/04	42.1	712.26	43.2	714.88	725.00	-1.1	7,232	-0.01%
2022/11/03	50.1	686.84	49.4	686.77	701.00	0.7	7,157	0.01%
2022/11/02	58	670.67	55.3	673.12	678.00	2.7	7,111	0.04%
2022/11/01	65.2	663.22	63	665.98	676.00	2.2	7,082	0.03%
2022/10/31	60	639.38	68.1	643.05	649.00	-8.1	7,045	-0.11%
2022/10/28	102.6	628.18	98	627.37	626.00	4.6	7,066	0.06%	大買/
2022/10/27	116	600.30	123	603.20	619.00	-7	6,921	-0.10%	大買/大賣/
2022/10/26	79	569.20	81	569.89	583.00	-2	6,816	-0.03%
2022/10/25	45.1	594.43	39	592.95	580.00	6.1	6,773	0.09%
2022/10/24	63.1	629.55	67	623.92	597.00	-3.9	6,734	-0.06%
2022/10/21	58.2	654.83	50	643.80	620.00	8.2	6,695	0.12%
2022/10/20	67.2	658.37	67.1	663.88	673.00	0.1	6,644	0.00%
2022/10/19	64.1	689.75	62.1	688.30	692.00	2	6,524	0.03%
2022/10/18	78.3	670.32	73	664.85	671.00	5.3	6,474	0.08%
2022/10/17	48.1	675.26	53	668.74	691.00	-4.9	6,434	-0.08%
2022/10/14	66.2	700.16	57.1	700.37	670.00	9.1	6,389	0.14%
2022/10/13	72.5	711.80	69	707.46	681.00	3.5	6,374	0.06%
2022/10/12	4.1	757.09	2	747.00	746.00	2.1	6,282	0.03%
2022/10/11	2.2	828.05	0	829.00	828.00	2.2	6,364	0.03%
2022/10/07	58.1	887.16	53.4	892.74	919.00	4.7	6,508	0.07%
2022/10/06	28.4	895.61	37.4	883.43	908.00	-9.1	6,492	-0.14%
2022/10/05	49.1	886.15	35.4	886.15	838.00	13.7	6,489	0.21%
2022/10/04	20.3	883.75	20.2	889.53	901.00	0.1	6,459	0.00%
2022/10/03	43	852.14	43.2	851.45	857.00	-0.2	6,468	0.00%
2022/09/30	35.1	824.77	38	822.95	867.00	-2.9	6,491	-0.04%
2022/09/29	31.1	842.60	30	842.70	823.00	1.1	6,492	0.02%
2022/09/28	40.1	847.19	50.1	832.85	810.00	-10	6,484	-0.15%
2022/09/27	25.2	866.56	24	859.13	865.00	1.2	6,510	0.02%
2022/09/26	33	891.43	29	889.69	866.00	4	6,498	0.06%
2022/09/23	41.5	927.47	36	923.61	914.00	5.5	6,519	0.08%
2022/09/22	16.1	920.67	22.4	923.71	950.00	-6.3	6,435	-0.10%
2022/09/21	14	908.64	15	906.87	900.00	-1	6,399	-0.02%
2022/09/20	15	910.80	15	910.46	909.00	0	6,415	0.00%
2022/09/19	12	911.50	11	907.64	900.00	1	6,440	0.02%
2022/09/16	19.1	943.87	11	934.18	908.00	8.1	6,506	0.12%
2022/09/15	10	977.61	7.3	962.09	944.00	2.7	6,519	0.04%
2022/09/14	12.2	952.06	11.2	958.13	953.00	1	6,562	0.01%
2022/09/13	11	960.35	11.8	951.00	939.00	-0.8	6,594	-0.01%
2022/09/12	25.2	938.81	33.8	938.97	959.00	-8.6	6,609	-0.13%
2022/09/08	16.4	866.46	16.2	875.75	896.00	0.2	6,588	0.00%
2022/09/07	34.1	863.77	35	854.00	846.00	-0.9	6,569	-0.01%
2022/09/06	19	862.16	16	862.56	846.00	3	6,531	0.05%
2022/09/05	35.1	887.91	24	886.50	870.00	11.1	6,550	0.17%
2022/09/02	33	892.15	43.3	896.59	925.00	-10.3	6,473	-0.16%
2022/09/01	35	869.99	35.1	857.63	855.00	-0.1	6,366	0.00%
2022/08/31	22	864.54	21	865.86	857.00	1	6,313	0.02%
2022/08/30	19	867.90	28.1	869.47	866.00	-9.1	6,301	-0.14%
2022/08/29	45	843.65	50	842.02	873.00	-5	6,231	-0.08%
2022/08/26	17	846.82	15	839.54	828.00	2	6,148	0.03%
2022/08/25	20.1	823.11	19	827.79	841.00	1.1	6,117	0.02%
2022/08/24	21	787.81	21	789.67	793.00	0	6,052	0.00%
2022/08/23	20	768.80	20	772.20	780.00	0	6,024	0.00%
2022/08/22	32	784.47	24	784.46	765.00	8	6,041	0.13%
2022/08/19	25.1	808.39	23.4	805.52	795.00	1.7	6,031	0.03%
2022/08/18	31.1	783.38	32.1	782.80	804.00	-1	6,027	-0.02%
2022/08/17	24	779.04	22	777.78	770.00	2	5,983	0.03%
2022/08/16	37	779.33	37	775.83	786.00	0	5,928	0.00%
2022/08/15	36	748.48	38.1	751.55	770.00	-2.1	5,844	-0.04%
2022/08/12	29	682.52	39	689.75	721.00	-10	5,748	-0.17%
2022/08/11	31	659.87	60.4	657.45	667.00	-29.4	5,632	-0.52%
2022/08/10	23	620.13	23	619.74	618.00	0	5,578	0.00%
2022/08/09	30	622.16	36	623.51	636.00	-6	5,605	-0.11%
2022/08/08	36.1	632.84	34	631.41	628.00	2.1	5,557	0.04%
2022/08/05	47	648.26	44.1	648.96	641.00	3	5,553	0.05%
2022/08/04	94.1	662.62	60	664.02	638.00	34.1	5,548	0.62%
2022/08/03	32	670.47	35	675.09	678.00	-3	5,441	-0.06%
2022/08/02	27	656.33	29	653.69	669.00	-2	5,410	-0.04%
2022/08/01	49.1	677.71	32	674.81	658.00	17	5,356	0.32%
2022/07/29	45	706.23	51	703.34	706.00	-6	5,317	-0.11%
2022/07/28	41.3	685.74	40	683.00	676.00	1.3	5,253	0.02%
2022/07/27	41	660.36	45	661.93	681.00	-4	5,192	-0.08%
2022/07/26	31	665.61	29	665.31	665.00	2	5,183	0.04%
2022/07/25	48	665.27	51	667.12	677.00	-3	5,188	-0.06%
2022/07/22	61	683.21	55	683.36	678.00	6	5,177	0.12%
2022/07/21	35	676.46	38.1	679.16	691.00	-3.1	5,119	-0.06%
2022/07/20	34	668.38	32.1	671.01	661.00	2	5,057	0.04%
2022/07/19	32	646.13	33	642.88	636.00	-1	4,978	-0.02%
2022/07/18	42	645.45	45	639.24	655.00	-3	4,954	-0.06%
2022/07/15	72	584.36	71	587.69	600.00	1	4,841	0.02%
2022/07/14	67	571.34	75.1	567.47	585.00	-8.1	4,718	-0.17%
2022/07/13	40.1	579.21	38	581.84	562.00	2.1	4,602	0.05%
2022/07/12	33.1	579.71	33	582.51	568.00	0	4,518	0.00%
2022/07/11	26	626.68	26	619.31	609.00	0	4,440	0.00%
2022/07/08	47	651.30	41	643.22	637.00	6	4,397	0.14%
2022/07/07	37	630.26	38.1	633.70	654.00	-1.1	4,346	-0.02%
2022/07/06	29	630.07	29	621.79	608.00	0	4,288	0.00%
2022/07/05	55.1	655.70	56	656.32	633.00	-0.9	4,218	-0.02%
2022/07/04	26	651.15	26	653.88	663.00	0	4,105	0.00%
2022/07/01	50.1	680.39	50	680.43	639.00	0.1	4,057	0.00%
2022/06/30	19	706.41	16	702.13	694.00	3	3,952	0.08%
2022/06/29	22.1	719.99	23	720.04	731.00	-0.9	3,905	-0.02%
2022/06/28	17	725.29	16	726.94	721.00	1	3,877	0.03%
2022/06/27	22	748.77	22.7	750.28	754.00	-0.7	3,852	-0.02%
2022/06/24	21	707.76	24.4	711.14	713.00	-3.4	3,822	-0.09%
2022/06/23	29.1	679.06	34.1	679.95	691.00	-5	3,741	-0.13%
2022/06/22	42.1	684.24	43.1	681.43	667.00	-1	3,694	-0.03%
2022/06/21	35.1	708.16	31	707.68	709.00	4.1	3,611	0.11%
2022/06/20	32.1	724.71	33	726.91	708.00	-0.9	3,558	-0.03%
2022/06/17	41.7	745.72	41.1	746.19	736.00	0.7	3,558	0.02%
2022/06/16	27.4	794.45	26	792.59	764.00	1.4	3,514	0.04%
2022/06/15	19.3	811.72	17.1	809.61	789.00	2.2	3,508	0.06%
2022/06/14	28.2	792.99	31	798.26	803.00	-2.8	3,529	-0.08%
2022/06/13	19	820.48	18	821.94	819.00	1	3,571	0.03%
2022/06/10	20	826.91	22	827.86	847.00	-2	3,561	-0.06%
2022/06/09	30.6	844.43	29	840.59	835.00	1.6	3,533	0.04%
2022/06/08	15.2	879.08	9	875.34	864.00	6.1	3,515	0.17%
2022/06/07	3	878.00	13	864.91	878.00	-10	3,508	-0.29%
2022/06/06	24.3	877.89	12	874.17	868.00	12.3	3,535	0.35%
2022/06/02	20.4	912.82	12	914.67	878.00	8.4	3,536	0.24%
2022/06/01	16	944.59	18.2	944.07	924.00	-2.1	3,503	-0.06%
2022/05/31	12	925.00	17	928.41	935.00	-5	3,482	-0.14%
2022/05/30	22	908.50	26.1	906.89	927.00	-4.1	3,485	-0.12%
2022/05/27	8	851.50	8	855.13	853.00	0	3,434	0.00%
2022/05/26	33.2	873.12	26	861.31	828.00	7.2	3,413	0.21%
2022/05/25	25.1	898.48	25	897.60	893.00	0.1	3,349	0.00%
2022/05/24	18.3	929.23	10.1	924.76	902.00	8.2	3,300	0.25%
2022/05/23	20.1	970.11	20.1	970.93	943.00	0	3,259	0.00%
2022/05/20	18.1	960.40	19	958.26	950.00	-0.9	3,224	-0.03%
2022/05/19	16.1	936.84	18.1	939.68	962.00	-2	3,196	-0.06%
2022/05/18	13.1	944.73	12	949.75	949.00	1.1	3,164	0.03%
2022/05/17	19.2	937.88	24.3	937.93	949.00	-5.1	3,136	-0.16%
2022/05/16	7.1	927.92	8.1	922.47	898.00	-1	3,106	-0.03%
2022/05/13	18	937.06	25	941.08	911.00	-7	3,084	-0.23%
2022/05/12	31	960.65	24.1	951.01	938.00	6.9	3,035	0.23%
2022/05/11	15	915.27	17.2	913.61	922.00	-2.2	2,968	-0.07%
2022/05/10	22	876.43	24	873.74	906.00	-2	2,999	-0.07%
2022/05/09	14	868.50	23.1	862.25	866.00	-9.1	2,981	-0.30%
2022/05/06	34.3	882.77	19	879.59	870.00	15.3	2,966	0.52%
2022/05/05	16	951.69	24.1	956.96	945.00	-8.1	2,930	-0.28%
2022/05/04	13.2	934.90	7	938.00	922.00	6.2	2,892	0.21%
2022/05/03	20	923.14	16.2	924.24	948.00	3.8	2,851	0.13%
2022/04/29	8.1	884.45	10	888.90	886.00	-1.9	2,788	-0.07%
2022/04/28	12	851.92	14.1	853.08	862.00	-2.1	2,746	-0.08%
2022/04/27	27	775.33	27	778.14	849.00	0	2,701	0.00%
2022/04/26	5.1	823.24	6	821.17	801.00	-0.9	2,658	-0.03%
2022/04/25	6.2	814.30	6	815.17	821.00	0.2	2,645	0.01%
2022/04/22	29.5	884.10	27	865.52	859.00	2.5	2,602	0.10%
2022/04/21	7.1	953.08	3	944.35	939.00	4.1	2,549	0.16%
2022/04/20	4	973.00	6	973.33	960.00	-2	2,535	-0.08%
2022/04/19	5	966.80	6	965.17	960.00	-1	2,531	-0.04%
2022/04/18	7	921.43	7	924.29	941.00	0	2,531	0.00%
2022/04/15	14.1	947.39	11	938.82	925.00	3.1	2,511	0.12%
2022/04/14	11	993.81	20	991.65	981.00	-9	2,482	-0.36%
2022/04/13	21	954.29	11	957.18	984.00	10	2,466	0.41%
2022/04/12	7	941.35	7	924.57	920.00	0	2,438	0.00%
2022/04/11	0	967.76	0	979.00	954.00	0	2,399	0.00%
2022/04/08	2	1074.34	3	1028.37	1000.00	-1	2,378	-0.04%
2022/04/07	1	1110.48	2.2	1138.73	1060.00	-1.2	2,361	-0.05%
2022/04/06	2	1117.50	1.1	1129.06	1100.00	0.9	2,343	0.04%
2022/04/01	0	1100.00	2	1122.50	1110.00	-2	2,342	-0.08%
2022/03/31	5	1092.00	5	1095.00	1100.00	0	2,338	0.00%
2022/03/30	10	1117.00	9	1121.67	1090.00	1	2,336	0.04%
2022/03/29	6	1105.00	17.2	1101.17	1095.00	-11.2	2,321	-0.48%
2022/03/28	7	1058.56	8	1053.75	1085.00	-1	2,294	-0.04%
2022/03/25	10	1062.00	11.1	1071.27	1065.00	-1.1	2,275	-0.05%
2022/03/24	7.1	1012.66	10.1	1014.99	1035.00	-3	2,237	-0.13%
2022/03/23	10	998.21	14	1006.36	1005.00	-4	2,234	-0.18%
2022/03/22	26	964.00	29	947.56	970.00	-3	2,230	-0.13%
2022/03/21	15.1	931.83	14	924.57	948.00	1.1	2,200	0.05%
2022/03/18	24.4	940.18	22	937.64	920.00	2.4	2,195	0.11%
2022/03/17	26	980.39	19	983.64	986.00	7	2,142	0.33%
2022/03/16	31	923.75	26	916.38	908.00	5	2,064	0.24%
2022/03/15	9.1	997.30	5	1013.60	972.00	4.1	1,938	0.21%
2022/03/14	8	1087.50	5	1080.00	1080.00	3	1,917	0.15%
2022/03/11	12	1062.91	12	1065.83	1090.00	0	1,914	0.00%
2022/03/10	8	1046.25	9	1057.83	1080.00	-1	1,891	-0.05%
2022/03/09	17.1	1043.07	16	1028.30	983.00	1.1	1,869	0.06%
2022/03/08	7	1082.13	8	1082.52	1030.00	-1	1,839	-0.05%
2022/03/07	8.5	1131.54	5	1121.99	1100.00	3.5	1,816	0.19%
2022/03/04	6	1211.58	8.4	1206.29	1220.00	-2.3	1,837	-0.13%
2022/03/03	4.1	1202.41	5	1202.00	1190.00	-1	1,852	-0.05%
2022/03/02	9	1155.01	8.6	1156.70	1175.00	0.4	1,904	0.02%
2022/03/01	9	1142.78	10.1	1148.98	1140.00	-1.1	1,875	-0.06%
2022/02/25	3	1081.65	5	1081.01	1075.00	-2	1,864	-0.11%
2022/02/24	4	1053.83	4	1060.03	1055.00	0	1,869	0.00%
2022/02/23	6	1090.00	3	1096.66	1070.00	3	1,865	0.16%
2022/02/22	5	1083.99	6	1084.15	1070.00	-1	1,864	-0.05%
2022/02/21	6	1147.49	4.1	1142.69	1125.00	1.9	1,856	0.10%
2022/02/18	5	1155.96	6.1	1155.79	1150.00	-1	1,863	-0.06%
2022/02/17	3	1150.00	3	1153.33	1155.00	0	1,862	0.00%
2022/02/16	3	1135.03	7.3	1138.67	1165.00	-4.3	1,847	-0.23%
2022/02/15	5	1101.01	5	1078.02	1060.00	0	1,830	0.00%
2022/02/14	5.2	1090.00	2	1085.06	1085.00	3.2	1,818	0.18%
2022/02/11	4	1110.09	6.2	1119.09	1160.00	-2.2	1,809	-0.12%
2022/02/10	9.8	1085.97	12.2	1087.01	1100.00	-2.4	1,794	-0.13%
2022/02/09	6	1019.50	8.2	1016.95	1075.00	-2.2	1,728	-0.13%
2022/02/08	10	975.40	10	975.71	980.00	0	1,711	0.00%
2022/02/07	9	913.22	9	921.05	950.00	0	1,708	0.00%
2022/01/26	9	933.31	12	928.92	935.00	-3	1,712	-0.17%
2022/01/25	7.1	914.25	10	920.10	899.00	-2.9	1,738	-0.17%
2022/01/24	12	913.33	8	914.63	911.00	4	1,750	0.23%
2022/01/21	5	934.22	3.4	954.48	921.00	1.6	1,751	0.09%
2022/01/20	7	939.00	8	948.88	976.00	-1	1,753	-0.06%
2022/01/19	4.1	940.94	4	956.50	928.00	0.1	1,766	0.00%
2022/01/18	6.2	986.05	8	964.24	968.00	-1.9	1,772	-0.11%
2022/01/17	4	923.01	4	935.00	943.00	0	1,784	0.00%
2022/01/14	3.1	909.68	3	920.33	916.00	0.1	1,823	0.01%
2022/01/13	1	923.03	1	927.00	930.00	0	1,922	0.00%
2022/01/12	5	937.00	6	941.50	925.00	-1	1,948	-0.05%
2022/01/11	11.3	925.40	7	923.72	898.00	4.3	1,992	0.22%
2022/01/10	4	957.24	5	939.20	965.00	-1	2,017	-0.05%
2022/01/07	9.1	944.49	7	945.01	931.00	2.1	2,080	0.10%
2022/01/06	3.6	961.39	2.5	959.76	944.00	1.1	2,155	0.05%
2022/01/05	5	983.17	6	985.83	982.00	-1	2,188	-0.05%
2022/01/04	3.1	990.63	2	988.54	979.00	1.1	2,201	0.05%
2022/01/03	1	1009.88	1	1000.00	999.00	0	2,268	0.00%
2021/12/30	0	0.00	2	1014.89	1020.00	-2	2,371	-0.08%
2021/12/29	2	992.01	1	1010.00	990.00	1	2,494	0.04%
2021/12/28	2	1024.86	2	999.00	994.00	0	2,597	0.00%
2021/12/27	1	1005.00	1	1015.00	1025.00	0	2,663	0.00%
2021/12/24	14	1030.32	9.4	1009.46	991.00	4.6	2,724	0.17%
2021/12/23	1.4	1025.35	4	1030.00	1020.00	-2.6	2,774	-0.09%
2021/12/22	1	981.00	2	996.03	1010.00	-1	2,801	-0.04%
2021/12/21	3	969.33	2	976.00	981.00	1	2,812	0.04%
2021/12/20	1	962.01	1	969.00	968.00	0	2,828	0.00%
2021/12/17	1	976.00	1	961.00	961.00	0	2,854	0.00%
2021/12/16	3.1	969.28	3	969.33	955.00	0.1	2,901	0.00%
2021/12/15	5	966.60	6	963.00	984.00	-1	2,903	-0.03%
2021/12/14	7.1	969.10	4	961.50	929.00	3.1	2,903	0.11%
2021/12/13	2	1000.50	2	1014.99	1015.00	0	2,926	0.00%
2021/12/10	1.1	984.59	1	987.00	979.00	0.1	2,944	0.00%
2021/12/09	0.1	994.75	0	0.00	993.00	0.1	2,978	0.00%
2021/12/08	5	1023.00	3	1009.00	991.00	2	3,043	0.07%
2021/12/07	2	1017.50	3	1031.50	1005.00	-1	3,111	-0.03%
2021/12/06	4	1005.00	3	1006.67	1005.00	1	3,137	0.03%
2021/12/03	0	0.00	0	1031.61	1045.00	0	3,189	0.00%
2021/12/02	2	999.60	4.1	1019.79	1015.00	-2.1	3,249	-0.06%
2021/12/01	3.1	994.04	3	989.34	990.00	0.1	3,274	0.00%
2021/11/30	11.2	1006.22	10	1002.84	1020.00	1.2	3,294	0.04%
2021/11/29	10	984.41	9.1	968.99	1010.00	0.9	3,321	0.03%
2021/11/26	9.2	955.61	10	947.30	941.00	-0.8	3,349	-0.02%
2021/11/25	2	986.00	0.1	986.00	986.00	1.9	3,324	0.06%
2021/11/24	4	1103.77	4	1106.27	1095.00	0	3,355	0.00%
2021/11/23	5	1114.98	5.1	1118.99	1115.00	0	3,362	0.00%
2021/11/22	2	1157.51	3	1174.85	1145.00	-1	3,390	-0.03%
2021/11/19	2	1202.50	2	1212.50	1160.00	0	3,436	0.00%
2021/11/18	1.1	1189.18	2	1175.00	1175.00	-0.9	3,506	-0.03%
2021/11/17	2	1192.48	3	1199.87	1190.00	-1	3,555	-0.03%
2021/11/16	3	1261.54	2	1230.11	1220.00	1	3,566	0.03%
2021/11/15	4	1271.20	2	1285.00	1235.00	2	3,584	0.06%
2021/11/12	7	1299.28	7	1269.29	1265.00	0	3,634	0.00%
2021/11/11	1	1220.00	2	1232.41	1220.00	-1	3,633	-0.03%
2021/11/10	0	0.00	0.1	1170.00	1220.00	-0.1	3,658	0.00%
2021/11/09	2	1210.05	19	1211.58	1190.00	-17	3,675	-0.46%
2021/11/08	6	1197.52	2	1200.00	1200.00	4	3,687	0.11%
2021/11/05	7	1205.71	8	1208.12	1235.00	-1	3,721	-0.03%
2021/11/04	21	1194.74	7	1190.70	1160.00	14	3,708	0.38%
2021/11/03	11	1156.36	10.1	1159.19	1205.00	0.9	3,709	0.02%
2021/11/02	11	1153.60	8	1155.00	1170.00	3	3,728	0.08%
2021/11/01	0	0.00	6.2	1129.84	1130.00	-6.2	3,695	-0.17%
2021/10/29	0	0.00	0	1020.00	1030.00	0	3,677	0.00%
2021/10/28	15.2	1010.56	9.2	999.87	989.00	6.1	3,670	0.16%
2021/10/27	11	1030.91	14.1	1044.36	1050.00	-3.1	3,667	-0.09%
2021/10/26	11	1000.17	15	997.00	986.00	-4	3,659	-0.11%
2021/10/25	16	1001.68	14	998.71	978.00	2	3,652	0.05%
2021/10/22	9	985.11	7	989.71	996.00	2	3,664	0.05%
2021/10/21	14	955.23	24.2	960.38	983.00	-10.2	3,652	-0.28%
2021/10/20	8	919.75	7	918.57	915.00	1	3,558	0.03%
2021/10/19	23	925.13	15	932.53	920.00	8	3,557	0.22%
2021/10/18	19	903.42	22	909.82	932.00	-3	3,555	-0.08%
2021/10/15	24	912.38	28.1	908.79	888.00	-4.1	3,563	-0.11%
2021/10/14	13	888.38	12	892.25	890.00	1	3,512	0.03%
2021/10/13	28	898.68	26	895.88	888.00	2	3,460	0.06%
2021/10/12	17	908.98	17	909.76	888.00	0	3,475	0.00%
2021/10/08	25	933.04	22.1	927.41	938.00	3	3,541	0.08%
2021/10/07	36.1	918.11	37.2	917.61	929.00	-1.2	3,495	-0.03%
2021/10/06	30	902.01	31.2	906.54	877.00	-1.1	3,432	-0.03%
2021/10/05	17.1	827.53	22.1	842.43	867.00	-5	3,351	-0.15%
2021/10/04	12.1	858.02	9.1	850.89	801.00	3	3,263	0.09%
2021/10/01	19	897.89	13	892.78	890.00	6	3,213	0.19%
2021/09/30	9	883.44	14.3	892.15	928.00	-5.3	3,169	-0.17%
2021/09/29	11.1	872.08	11	860.80	844.00	0	3,122	0.00%
2021/09/28	6	894.81	7	896.85	899.00	-1	3,123	-0.03%
2021/09/27	14	893.50	14	898.07	902.00	0	3,126	0.00%
2021/09/24	16.1	891.11	14	892.21	895.00	2.1	3,142	0.07%
2021/09/23	15	883.93	16.1	888.97	898.00	-1.1	3,127	-0.04%
2021/09/22	3	849.67	2.1	838.98	857.00	0.9	3,101	0.03%
2021/09/17	7	840.87	11	844.45	847.00	-4	3,110	-0.13%
2021/09/16	10	831.60	12	833.76	840.00	-2	3,134	-0.06%
2021/09/15	3	809.29	4.1	810.33	827.00	-1	3,161	-0.03%
2021/09/14	9	811.33	7.1	810.25	800.00	2	3,257	0.06%
2021/09/13	21	806.38	19	804.42	802.00	2	3,276	0.06%
2021/09/10	6	799.19	17.3	795.73	819.00	-11.3	3,294	-0.34%
2021/09/09	9.1	765.45	6	760.35	745.00	3.1	3,339	0.09%
2021/09/08	13.1	793.86	13	793.93	781.00	0	3,350	0.00%
2021/09/07	8	785.50	9.1	773.90	764.00	-1.1	3,389	-0.03%
2021/09/06	6	758.99	13.3	758.11	752.00	-7.3	3,414	-0.21%
2021/09/03	18	737.27	12	727.08	720.00	6	3,420	0.18%
2021/09/02	11.2	758.29	11.1	751.15	730.00	0.1	3,423	0.00%
2021/09/01	8.2	721.66	8.4	726.76	737.00	-0.2	3,437	-0.01%
2021/08/31	15	688.08	20	697.70	699.00	-5	3,378	-0.15%
2021/08/30	16.2	674.45	17	678.41	673.00	-0.8	3,370	-0.02%
2021/08/27	12	648.17	13.3	652.83	666.00	-1.3	3,389	-0.04%
2021/08/26	15	662.93	13	656.69	652.00	2	3,459	0.06%
2021/08/25	22	673.77	26.6	675.86	689.00	-4.6	3,496	-0.13%
2021/08/24	12.2	660.95	15	662.13	654.00	-2.8	3,629	-0.08%
2021/08/23	2	627.50	4.1	628.38	644.00	-2.1	3,643	-0.06%
2021/08/20	12	567.75	13.1	569.55	586.00	-1.1	3,671	-0.03%
2021/08/19	7	563.86	5	565.80	553.00	2	3,709	0.05%
2021/08/18	20	557.35	19.1	558.45	576.00	0.9	3,761	0.02%
2021/08/17	21	584.47	22	582.59	573.00	-1	3,830	-0.03%
2021/08/16	14	572.79	16	573.81	569.00	-2	3,927	-0.05%
2021/08/13	6	600.83	4	604.25	594.00	2	3,963	0.05%
2021/08/12	13	590.69	16	588.94	602.00	-3	3,981	-0.08%
2021/08/11	16	581.68	18	584.78	575.00	-2	4,010	-0.05%
2021/08/10	18	571.78	14	571.14	574.00	4	4,043	0.10%
2021/08/09	8	574.50	11	579.09	575.00	-3	4,109	-0.07%
2021/08/06	30.2	578.26	35	584.28	571.00	-4.8	4,145	-0.12%
2021/08/05	24	615.29	12	613.42	608.00	12	4,243	0.28%
2021/08/04	25.1	632.02	26	628.42	620.00	-0.9	4,357	-0.02%
2021/08/03	12	627.00	14.1	626.48	622.00	-2	4,419	-0.05%
2021/08/02	35	621.23	33	622.70	620.00	2	4,412	0.05%
2021/07/30	23	661.21	18	655.11	633.00	5	4,401	0.11%
2021/07/29	26	655.81	33	660.27	665.00	-7	4,385	-0.16%
2021/07/28	17	647.65	15.1	642.42	645.00	2	4,361	0.04%
2021/07/27	14.1	694.61	14	697.34	680.00	0	4,317	0.00%
2021/07/26	1	688.02	2	692.00	683.00	-1	4,281	-0.02%
2021/07/23	5	681.58	4	682.00	677.00	1	4,269	0.02%
2021/07/22	18	694.45	39.1	693.02	698.00	-21.1	4,257	-0.50%
2021/07/21	53	686.72	59.2	681.52	672.00	-6.2	4,206	-0.15%
2021/07/20	9	657.55	4	661.50	647.00	5	4,144	0.12%
2021/07/19	6	682.00	6	684.50	676.00	0	4,143	0.00%
2021/07/16	21	683.53	19.1	685.61	688.00	2	4,116	0.05%
2021/07/15	20.1	653.74	32	661.45	688.00	-11.9	4,051	-0.29%
2021/07/14	10	628.71	14	633.64	626.00	-4	3,993	-0.10%
2021/07/13	25.4	642.49	18.1	632.08	621.00	7.4	4,038	0.18%
2021/07/12	13	647.85	27	642.74	644.00	-14	4,124	-0.34%
2021/07/09	2	627.98	4.4	625.06	630.00	-2.3	4,321	-0.05%
2021/07/08	4	628.91	11	628.54	632.00	-7	4,316	-0.16%
2021/07/07	17.1	621.25	11.1	616.46	612.00	6	4,296	0.14%
2021/07/06	6	636.32	3.1	638.70	629.00	2.9	4,265	0.07%
2021/07/05	12.1	647.66	9.6	646.27	642.00	2.5	4,244	0.06%
2021/07/02	10	620.90	15.3	627.39	629.00	-5.3	4,226	-0.13%
2021/07/01	22	622.00	21	623.10	613.00	1	4,207	0.02%
2021/06/30	10.1	616.80	6.1	617.30	611.00	4.1	4,179	0.10%
2021/06/29	5	627.40	6.1	624.80	617.00	-1.1	4,188	-0.03%
2021/06/28	12	629.08	8	628.24	623.00	4	4,188	0.10%
2021/06/25	31.2	649.33	34.1	642.48	639.00	-2.9	4,166	-0.07%
2021/06/24	31	640.13	27.1	636.16	638.00	3.9	4,145	0.09%
2021/06/23	47.1	621.25	48.8	627.17	635.00	-1.6	4,118	-0.04%
2021/06/22	13.1	595.10	15.3	590.72	586.00	-2.2	4,021	-0.05%
2021/06/21	23.2	592.91	21	594.43	581.00	2.2	3,998	0.06%
2021/06/18	29.2	577.16	34.7	579.69	588.00	-5.5	3,942	-0.14%
2021/06/17	17	553.06	18	561.06	562.00	-1	3,851	-0.03%
2021/06/16	31.2	563.02	41.3	562.59	550.00	-10	3,827	-0.26%
2021/06/15	29.1	534.22	38.1	544.42	578.00	-9	3,777	-0.24%
2021/06/11	19.3	534.76	15.1	532.23	526.00	4.1	3,790	0.11%
2021/06/10	19	535.95	9.1	538.22	538.00	10	3,766	0.26%
2021/06/09	36.3	544.98	25.5	541.38	526.00	10.7	3,747	0.29%
2021/06/08	12.1	570.31	10	569.40	566.00	2.1	3,736	0.06%
2021/06/07	31.1	572.46	35.6	573.08	568.00	-4.5	3,789	-0.12%
2021/06/04	18	564.88	19	563.37	573.00	-1	3,767	-0.03%
2021/06/03	32	568.09	31.3	567.72	567.00	0.7	3,762	0.02%
2021/06/02	38.1	571.17	37.6	567.17	558.00	0.5	3,728	0.01%
2021/06/01	64.4	591.16	49.3	580.10	570.00	15.1	3,673	0.41%
2021/05/31	28.3	556.09	50.8	571.61	583.00	-22.5	3,514	-0.64%
2021/05/28	20.6	515.32	31	518.48	530.00	-10.4	3,455	-0.30%
2021/05/27	21.1	496.97	22	493.84	499.00	-1	3,407	-0.03%
2021/05/26	39.4	503.08	30.1	499.61	490.00	9.3	3,376	0.28%
2021/05/25	40.5	501.43	40.1	503.48	509.00	0.4	3,318	0.01%
2021/05/24	35.5	474.20	40.5	478.71	480.00	-5	3,214	-0.16%
2021/05/21	30	435.93	35	436.65	454.50	-5	3,124	-0.16%
2021/05/20	27.2	429.19	24	426.18	413.50	3.1	3,087	0.10%
2021/05/19	22.2	446.84	21	442.25	440.00	1.2	3,114	0.04%
2021/05/18	36	439.82	26	442.09	454.50	10	3,177	0.31%
2021/05/17	17.3	439.81	23	417.17	416.00	-5.8	3,140	-0.18%
2021/05/14	20.1	462.51	23.1	464.46	448.50	-3	3,092	-0.10%
2021/05/13	71.3	484.96	45.2	476.69	453.50	26	3,071	0.85%
2021/05/12	26.3	466.23	56.3	470.35	482.50	-30	2,968	-1.01%
2021/05/11	12.3	450.24	13.4	448.76	439.00	-1.1	2,908	-0.04%
2021/05/10	0.1	401.18	11.6	419.39	433.00	-11.5	2,898	-0.40%
2021/05/07	5.2	379.42	1.7	391.86	399.50	3.6	2,952	0.12%
2021/05/06	8.3	376.95	1.5	409.61	363.50	6.8	2,996	0.23%
2021/05/05	7	412.66	2.9	430.06	403.50	4.1	3,013	0.14%
2021/05/04	7	422.18	6.2	418.70	420.00	0.8	3,077	0.03%
2021/05/03	0	449.50	0.1	464.98	447.50	-0.1	3,075	0.00%
2021/04/29	1.6	517.03	2.1	515.25	497.00	-0.5	3,077	-0.02%
2021/04/28	1.3	475.25	6.2	494.93	506.00	-5	3,088	-0.16%
2021/04/27	0	424.00	9	450.75	460.00	-9	3,082	-0.29%
2021/04/26	19.1	419.06	2	425.00	418.50	17.1	3,077	0.55%
2021/04/23	6.3	416.03	2.3	412.00	410.00	4	3,092	0.13%
2021/04/22	17.4	467.84	3.1	461.44	442.00	14.3	3,104	0.46%
2021/04/21	3	474.38	2	484.53	490.00	1	3,103	0.03%
2021/04/20	13.7	499.04	2	500.99	501.00	11.7	3,111	0.38%
2021/04/19	14.2	510.32	5.6	491.94	487.00	8.5	3,079	0.28%
2021/04/16	20.1	531.50	42	535.32	520.00	-22	3,068	-0.72%
2021/04/15	54.7	535.93	5.1	539.60	534.00	49.7	3,045	1.63%
2021/04/14	1.1	593.00	0	0.00	593.00	1.1	2,913	0.04%
2021/04/13	2.1	658.00	0.1	658.00	658.00	2	3,054	0.07%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	1.3	812.00	2	812.00	812.00	-0.7	3,406	-0.02%
2021/04/08	8	914.75	7	909.14	902.00	1	3,445	0.03%
2021/04/07	12	917.67	12	922.17	920.00	0	3,455	0.00%
2021/04/06	9.1	931.95	11	924.24	910.00	-2	3,460	-0.06%
2021/04/01	12	917.16	12	913.76	916.00	0	3,466	0.00%
2021/03/31	17.1	903.22	17	900.35	900.00	0.1	3,464	0.00%
2021/03/30	11.1	907.94	10	903.50	895.00	1.1	3,456	0.03%
2021/03/29	18.1	920.11	10	905.96	903.00	8.1	3,477	0.23%
2021/03/26	37	932.48	43	931.42	933.00	-6	3,506	-0.17%
2021/03/25	17	884.82	17	887.59	895.00	0	3,541	0.00%
2021/03/24	17.1	881.99	17	879.06	875.00	0.1	3,588	0.00%
2021/03/23	9.1	875.94	10	879.80	879.00	-0.9	3,623	-0.03%
2021/03/22	20	917.70	16	908.75	891.00	4	3,703	0.11%
2021/03/19	22	930.50	21	926.19	932.00	1	3,715	0.03%
2021/03/18	18	960.44	16	952.31	950.00	2	3,725	0.05%
2021/03/17	41	953.81	45.4	959.02	948.00	-4.4	3,736	-0.12%
2021/03/16	15.1	930.50	16.1	923.57	914.00	-0.9	3,670	-0.03%
2021/03/15	14	935.14	13	934.15	936.00	1	3,691	0.03%
2021/03/12	27	929.59	23.1	936.35	921.00	3.9	3,717	0.11%
2021/03/11	23	860.18	30.2	880.50	913.00	-7.1	3,704	-0.19%
2021/03/10	14	846.83	10	837.10	830.00	4	3,704	0.11%
2021/03/09	21.1	836.64	27	837.85	845.00	-5.9	3,741	-0.16%
2021/03/08	27	863.33	21	859.49	830.00	6	3,762	0.16%
2021/03/05	19	834.10	19	831.74	830.00	0	3,769	0.00%
2021/03/04	9	842.89	9	843.33	833.00	0	3,846	0.00%
2021/03/03	17.3	855.85	14.1	859.72	848.00	3.2	3,865	0.08%
2021/03/02	6	910.79	11.1	904.60	877.00	-5	3,894	-0.13%
2021/02/26	9	892.54	9	885.01	885.00	0	3,930	0.00%
2021/02/25	5	905.80	6	907.99	911.00	-1	3,986	-0.03%
2021/02/24	19	902.53	14	907.86	881.00	5	4,129	0.12%
2021/02/23	7	904.30	9	913.44	925.00	-2	4,212	-0.05%
2021/02/22	10	932.20	7.1	935.16	920.00	2.9	4,241	0.07%
2021/02/19	22.1	953.11	13	955.90	915.00	9.1	4,253	0.21%
2021/02/18	14	947.51	26	966.62	974.00	-12	4,309	-0.28%
2021/02/17	2	877.02	7.1	873.18	886.00	-5.1	4,245	-0.12%
2021/02/05	8	797.63	10	799.70	806.00	-2	4,245	-0.05%
2021/02/04	13	798.62	11	796.45	785.00	2	4,287	0.05%
2021/02/03	14	819.29	12.2	817.41	818.00	1.8	4,383	0.04%
2021/02/02	19	850.15	15	844.47	826.00	4	4,551	0.09%
2021/02/01	13.1	813.65	15	817.71	836.00	-1.9	4,740	-0.04%
2021/01/29	15.1	854.68	9	847.92	825.00	6.1	4,906	0.12%
2021/01/28	10	858.60	11	857.64	863.00	-1	5,020	-0.02%
2021/01/27	5	838.40	4	837.75	840.00	1	5,064	0.02%
2021/01/26	12.1	903.45	10	870.02	826.00	2.1	5,144	0.04%
2021/01/25	0	0.00	1	930.00	895.00	-1	5,209	-0.02%
2021/01/22	0	910.00	2	914.97	915.00	-2	5,257	-0.04%
2021/01/21	3	888.90	2.1	880.65	895.00	0.9	5,351	0.02%
2021/01/20	3.1	826.60	2	811.00	821.00	1.1	5,426	0.02%
2021/01/19	1	839.05	2.1	846.31	847.00	-1	5,538	-0.02%
2021/01/18	6	808.33	1	800.05	809.00	5	5,640	0.09%
2021/01/15	3	798.00	3	790.00	795.00	0	5,700	0.00%
2021/01/14	4	766.25	0	0.00	752.00	4	5,746	0.07%
2021/01/13	1	780.00	0	770.00	775.00	1	5,860	0.02%
2021/01/12	0.1	796.46	4	794.22	773.00	-3.9	5,941	-0.07%
2021/01/11	18	825.61	16	824.75	828.00	2	6,022	0.03%
2021/01/08	13	820.62	13	815.24	800.00	0	6,056	0.00%
2021/01/07	18	760.44	27	771.71	798.00	-9	6,050	-0.15%
2021/01/06	41	746.41	43.1	742.23	730.00	-2.1	6,015	-0.03%
2021/01/05	37.1	704.62	36	713.26	726.00	1	5,979	0.02%
2021/01/04	32	657.76	39	664.70	683.00	-7	5,897	-0.12%
2020/12/31	21	625.81	20.3	625.67	621.00	0.7	5,860	0.01%
2020/12/30	21	616.90	23	616.04	617.00	-2	5,945	-0.03%
2020/12/29	15	607.87	15	609.93	608.00	0	6,017	0.00%
2020/12/28	18	613.22	20	610.55	607.00	-2	6,134	-0.03%
2020/12/25	26	618.58	25	616.12	609.00	1	6,272	0.02%
2020/12/24	35	614.94	34	612.21	617.00	1	6,427	0.02%
2020/12/23	15	605.00	17	604.18	606.00	-2	6,638	-0.03%
2020/12/22	25	630.39	23	624.61	606.00	2	6,803	0.03%
2020/12/21	30	639.23	36.1	638.01	642.00	-6.1	6,861	-0.09%
2020/12/18	37	626.76	39	625.03	630.00	-2	6,978	-0.03%
2020/12/17	27	617.63	28.1	618.98	613.00	-1.1	6,997	-0.02%
2020/12/16	57	619.91	57	619.82	616.00	0	7,021	0.00%
2020/12/15	25.1	591.20	24	592.38	588.00	1.1	7,020	0.02%
2020/12/14	15	612.13	16	609.13	606.00	-1	7,294	-0.01%
2020/12/11	18	616.44	10	614.90	598.00	8	7,456	0.11%
2020/12/10	14	617.00	14	615.29	627.00	0	7,600	0.00%
2020/12/09	14	626.36	16	624.63	620.00	-2	7,731	-0.03%
2020/12/08	29	612.72	30	616.13	617.00	-1	7,853	-0.01%
2020/12/07	19	603.84	19	596.95	610.00	0	8,039	0.00%
2020/12/04	27	621.59	25.1	624.73	604.00	1.9	8,276	0.02%
2020/12/03	32	636.53	33	633.27	634.00	-1	8,432	-0.01%
2020/12/02	28	636.75	26	638.00	627.00	2	8,482	0.02%
2020/12/01	26.1	650.29	18	656.94	645.00	8.1	8,523	0.10%
2020/11/30	35	651.74	45.1	649.59	668.00	-10.1	8,567	-0.12%
2020/11/27	21	629.95	18	630.83	635.00	3	8,538	0.04%
2020/11/26	31	637.45	28	635.29	635.00	3	8,591	0.03%
2020/11/25	48	649.17	44	642.23	630.00	4	8,586	0.05%
2020/11/24	44.3	664.60	49	664.35	652.00	-4.7	8,583	-0.06%
2020/11/23	71	654.72	66	652.53	662.00	5	8,548	0.06%
2020/11/20	33	617.70	37.1	612.70	631.00	-4.1	8,421	-0.05%
2020/11/19	23.2	605.31	21	608.19	604.00	2.2	8,344	0.03%
2020/11/18	17	618.06	19	617.79	613.00	-2	8,356	-0.02%
2020/11/17	29	618.68	29.1	613.82	603.00	-0.1	8,337	0.00%
2020/11/16	11	595.18	13	593.38	588.00	-2	8,274	-0.02%
2020/11/13	6	580.00	4	576.75	573.00	2	8,258	0.02%
2020/11/12	23.1	596.30	21	590.10	572.00	2.1	8,262	0.03%
2020/11/11	55	587.11	58	586.98	588.00	-3	8,224	-0.04%
2020/11/10	71.1	597.62	76.1	592.51	584.00	-5	8,162	-0.06%
2020/11/09	80	602.24	73	599.66	595.00	7	8,022	0.09%
2020/11/06	57	551.18	60	565.02	580.00	-3	7,850	-0.04%
2020/11/05	48	500.72	64.1	507.54	528.00	-16.1	7,695	-0.21%
2020/11/04	34	479.22	32	483.22	481.00	2	7,628	0.03%
2020/11/03	53	475.54	56	476.71	480.50	-3	7,586	-0.04%
2020/11/02	47	476.09	42	476.05	460.00	5	7,570	0.07%
2020/10/30	22	493.55	23	495.80	484.50	-1	7,546	-0.01%
2020/10/29	32	486.73	31.1	485.59	500.00	1	7,645	0.01%
2020/10/28	39.1	496.04	33	496.97	490.00	6.1	7,682	0.08%
2020/10/27	55	492.83	57	493.56	507.00	-2	7,697	-0.03%
2020/10/26	32.1	508.62	24.1	500.83	491.50	8	7,621	0.11%
2020/10/23	37	529.30	49	529.61	528.00	-12	7,590	-0.16%
2020/10/22	31	526.00	35	523.43	520.00	-4	7,610	-0.05%
2020/10/21	53	519.64	42	520.83	523.00	11	7,617	0.14%
2020/10/20	46	497.45	50	496.47	507.00	-4	7,622	-0.05%
2020/10/19	32	490.22	32	490.09	490.00	0	7,648	0.00%
2020/10/16	32	529.36	27	529.78	500.00	5	7,678	0.07%
2020/10/15	27	542.26	33	544.91	548.00	-6	7,642	-0.08%
2020/10/14	24	538.42	25	536.76	535.00	-1	7,634	-0.01%
2020/10/13	29	527.24	37	528.27	540.00	-8	7,653	-0.10%
2020/10/12	51.1	518.92	47	519.43	518.00	4.1	7,668	0.05%
2020/10/08	45	514.04	44	514.32	515.00	1	7,653	0.01%
2020/10/07	46	494.65	51	493.32	504.00	-5	7,605	-0.07%
2020/10/06	29	486.36	31	486.35	490.50	-2	7,494	-0.03%
2020/10/05	57	482.06	57	482.82	474.00	0	7,408	0.00%
2020/09/30	58	465.63	64	465.89	487.50	-6	7,285	-0.08%
2020/09/29	71	471.47	69	471.91	471.00	2	7,145	0.03%
2020/09/28	40	467.18	35.1	468.81	460.00	5	6,975	0.07%
2020/09/25	57	517.85	41.1	522.18	483.50	16	6,743	0.24%
2020/09/24	38	525.63	41	526.80	535.00	-3	6,549	-0.05%
2020/09/23	83	537.54	86	536.43	528.00	-3	6,449	-0.05%
2020/09/22	33	513.76	37	511.65	520.00	-4	6,257	-0.06%
2020/09/21	28	511.82	26	509.12	518.00	2	6,203	0.03%
2020/09/18	46.1	521.08	48	519.56	519.00	-1.9	6,397	-0.03%
2020/09/17	128	521.11	120	520.99	517.00	8	6,460	0.12%	大買/大賣/
2020/09/16	82	487.11	91	489.46	503.00	-9	6,336	-0.14%
2020/09/15	82	458.38	85	457.59	458.00	-3	6,288	-0.05%
2020/09/14	64	428.56	72	434.71	452.00	-8	6,172	-0.13%
2020/09/11	64	413.66	59	412.36	411.00	5	6,147	0.08%
2020/09/10	78	416.67	81	416.68	415.00	-3	6,098	-0.05%
2020/09/09	90	414.91	86	418.74	400.50	4	5,936	0.07%
2020/09/08	70	465.94	68	466.95	441.50	2	5,733	0.03%
2020/09/07	59	519.83	53	530.24	489.00	6	5,616	0.11%
2020/09/04	39	554.95	34	555.59	543.00	5	5,559	0.09%
2020/09/03	52	558.33	56	553.88	581.00	-4	5,512	-0.07%
2020/09/02	34	539.68	31	539.90	529.00	3	5,485	0.05%
2020/09/01	26	522.08	31	523.19	541.00	-5	5,474	-0.09%
2020/08/31	22	547.09	22	549.41	527.00	0	5,459	0.00%
2020/08/28	14	559.79	13	559.00	553.00	1	5,613	0.02%
2020/08/27	28	584.43	23	584.17	574.00	5	5,737	0.09%
2020/08/26	14	601.07	14	601.07	596.00	0	5,781	0.00%
2020/08/25	12	601.67	12	599.25	597.00	0	5,791	0.00%
2020/08/24	15	602.53	12	600.33	604.00	3	5,827	0.05%
2020/08/21	9	616.00	11	614.45	602.00	-2	5,819	-0.03%
2020/08/20	16	617.38	15	610.53	595.00	1	5,861	0.02%
2020/08/19	14	648.21	7	663.43	643.00	7	5,921	0.12%
2020/08/18	10	648.40	16.2	649.20	636.00	-6.2	5,934	-0.10%
2020/08/17	13	672.15	15	675.93	645.00	-2	5,946	-0.03%
2020/08/14	44	637.89	34.1	634.22	661.00	10	5,974	0.17%
2020/08/13	30	627.90	30	629.70	636.00	0	6,004	0.00%
2020/08/12	23	641.96	23	642.22	610.00	0	6,120	0.00%
2020/08/11	35	664.91	32	662.81	655.00	3	6,234	0.05%
2020/08/10	47	674.00	44	671.66	674.00	3	6,389	0.05%
2020/08/07	35	680.91	33	678.91	670.00	2	6,344	0.03%
2020/08/06	55	675.75	70	676.14	691.00	-15	6,358	-0.24%
2020/08/05	53	665.11	43	663.47	666.00	10	6,319	0.16%
2020/08/04	74	651.05	76	654.58	666.00	-2	6,270	-0.03%
2020/08/03	25	618.24	20	622.30	615.00	5	6,223	0.08%
2020/07/31	52	584.85	55	583.09	599.00	-3	6,138	-0.05%
2020/07/30	13	561.38	12	561.83	565.00	1	6,113	0.02%
2020/07/29	14	552.57	14	553.00	564.00	0	6,227	0.00%
2020/07/28	19	556.21	16	541.69	536.00	3	6,247	0.05%
2020/07/27	16	549.38	13	553.69	558.00	3	6,292	0.05%
2020/07/24	47	570.87	46	544.91	529.00	1	6,301	0.02%
2020/07/23	45	561.29	55	566.45	580.00	-10	6,296	-0.16%
2020/07/22	31	552.77	22	556.73	550.00	9	6,317	0.14%
2020/07/21	22	505.68	32	506.27	519.00	-10	6,240	-0.16%
2020/07/20	33	468.12	38	468.26	472.00	-5	6,286	-0.08%
2020/07/17	59	483.14	59	481.39	480.00	0	6,315	0.00%
2020/07/16	43	491.36	39	486.45	490.00	4	6,326	0.06%
2020/07/15	20	529.39	22	540.68	504.00	-2	6,262	-0.03%
2020/07/14	29	553.83	26	558.00	537.00	3	6,376	0.05%
2020/07/13	4	545.28	5	539.80	555.00	-1	6,467	-0.02%
2020/07/10	3	533.33	2	537.00	522.00	1	6,552	0.02%
2020/07/09	4	571.00	3	567.67	566.00	1	6,645	0.02%
2020/07/08	4	565.50	4	565.50	575.00	0	6,689	0.00%
2020/07/07	4	548.25	10	552.20	548.00	-6	6,715	-0.09%
2020/07/06	2	546.00	2	546.00	561.00	0	6,756	0.00%
2020/07/03	3.1	564.28	3	558.67	536.00	0.1	6,781	0.00%
2020/07/02	1	545.00	3.1	535.84	545.00	-2.1	6,849	-0.03%
2020/07/01	3	514.33	4	514.25	510.00	-1	6,882	-0.01%
2020/06/30	9	486.50	7	495.86	500.00	2	6,958	0.03%
2020/06/29	49	540.31	38	535.74	506.00	11	7,010	0.16%
2020/06/24	67	508.84	74	513.26	526.00	-7	6,807	-0.10%
2020/06/23	35	458.43	33	463.08	478.50	2	6,754	0.03%
2020/06/22	27	417.31	27	423.48	435.00	0	6,684	0.00%
2020/06/19	31	391.45	27	392.83	395.50	4	6,643	0.06%
2020/06/18	50	378.98	48	377.42	386.00	2	6,601	0.03%
2020/06/17	49	364.93	52	365.77	366.50	-3	6,537	-0.05%
2020/06/16	52	357.85	50	355.89	358.00	2	6,546	0.03%
2020/06/15	39	356.01	37	352.12	342.50	2	6,607	0.03%
2020/06/12	38	356.13	37	353.99	361.00	1	6,644	0.02%
2020/06/11	16	354.91	19	354.37	351.00	-3	6,711	-0.04%
2020/06/10	11	352.55	9	353.00	352.00	2	6,824	0.03%
2020/06/09	41	349.17	41	348.93	358.00	0	6,974	0.00%
2020/06/08	8	350.38	9	347.11	346.00	-1	7,141	-0.01%
2020/06/05	42	346.43	42	345.90	345.00	0	7,250	0.00%
2020/06/04	33	343.12	32	344.47	340.50	1	7,364	0.01%
2020/06/03	36	312.36	70	315.04	328.00	-34	7,305	-0.47%
2020/06/02	51	308.15	45	309.74	298.50	6	7,202	0.08%
2020/06/01	16	302.63	17	302.38	303.50	-1	7,299	-0.01%
2020/05/29	32	292.77	33	292.85	300.00	-1	7,461	-0.01%
2020/05/28	19	287.84	19	288.66	291.50	0	7,595	0.00%
2020/05/27	19	296.13	28	296.91	288.00	-9	7,635	-0.12%
2020/05/26	43	303.76	48	302.17	295.00	-5	7,701	-0.06%
2020/05/25	27	289.78	25	289.40	290.00	2	7,729	0.03%
2020/05/22	33	297.41	32	297.16	293.00	1	7,749	0.01%
2020/05/21	27	303.19	24	302.04	305.50	3	7,745	0.04%
2020/05/20	40	305.90	34	303.94	296.50	6	7,750	0.08%
2020/05/19	91	307.61	93	308.21	309.00	-2	7,751	-0.03%
2020/05/18	81	307.01	77	302.49	295.00	4	7,643	0.05%
2020/05/15	82	287.39	85	288.67	297.50	-3	7,530	-0.04%
2020/05/14	49	274.38	50	274.63	274.00	-1	7,452	-0.01%
2020/05/13	30	276.33	31	277.02	273.50	-1	7,466	-0.01%
2020/05/12	39	275.51	40	273.25	272.00	-1	7,523	-0.01%
2020/05/11	34	278.13	35	278.60	280.00	-1	7,648	-0.01%
2020/05/08	42	273.37	44	273.83	272.50	-2	7,805	-0.03%
2020/05/07	11	270.00	11	270.41	271.00	0	7,881	0.00%
2020/05/06	15	270.77	15	271.30	270.50	0	8,012	0.00%
2020/05/05	51	285.92	38.4	283.85	269.50	12.6	8,043	0.16%
2020/05/04	29	289.59	27.1	289.51	288.00	1.9	7,950	0.02%
2020/04/30	60	288.13	60	289.24	294.00	0	7,926	0.00%
2020/04/29	40	273.14	40	274.04	275.00	0	7,882	0.00%
2020/04/28	50.1	262.04	55	260.46	269.00	-4.9	7,854	-0.06%
2020/04/27	51	253.14	55	251.74	254.50	-4	7,848	-0.05%
2020/04/24	15	239.57	17	240.38	241.00	-2	7,765	-0.03%
2020/04/23	27	243.13	35	243.27	238.50	-8	7,893	-0.10%
2020/04/22	32	243.23	29	243.67	243.50	3	7,952	0.04%
2020/04/21	26	238.79	24	240.96	245.00	2	8,057	0.02%
2020/04/20	16	238.94	14	238.57	241.00	2	8,019	0.02%
2020/04/17	51	237.47	51	238.07	238.00	0	8,136	0.00%
2020/04/16	43	230.48	45	227.39	232.50	-2	8,010	-0.02%
2020/04/15	26	219.31	25	218.12	222.00	1	7,868	0.01%
2020/04/14	11	216.14	13	216.46	216.00	-2	7,833	-0.03%
2020/04/13	68	213.88	66	211.72	209.50	2	7,788	0.03%
2020/04/10	16	212.13	16	212.06	212.50	0	7,776	0.00%
2020/04/09	14	219.29	20	219.50	210.00	-6	7,866	-0.08%
2020/04/08	7	219.50	1	218.00	216.00	6	7,885	0.08%
2020/04/07	22	218.57	22	218.50	216.00	0	7,911	0.00%
2020/04/06	14	206.79	15	208.17	208.50	-1	7,936	-0.01%
2020/04/01	24	201.40	20	200.65	202.50	4	8,068	0.05%
2020/03/31	21	200.17	21	199.55	197.00	0	8,023	0.00%
2020/03/30	34	197.68	33	194.05	200.00	1	7,978	0.01%
2020/03/27	58	198.71	53	196.88	196.50	5	7,952	0.06%
2020/03/26	46	192.96	46	192.03	197.50	0	7,883	0.00%
2020/03/25	20	192.03	21	191.71	192.50	-1	7,787	-0.01%
2020/03/24	13	170.85	30	172.25	176.00	-17	7,729	-0.22%
2020/03/23	38	157.08	42	157.06	160.00	-4	7,806	-0.05%
2020/03/20	58	159.22	59	159.36	161.50	-1	7,766	-0.01%
2020/03/19	53	153.87	56	152.66	148.50	-3	7,690	-0.04%
2020/03/18	57	171.98	59	173.68	165.00	-2	7,666	-0.03%
2020/03/17	103	172.68	101	173.38	172.00	2	7,728	0.03%	大買/大賣/
2020/03/16	65	187.98	69	186.33	173.00	-4	7,638	-0.05%
2020/03/13	75	185.25	82	184.99	189.50	-7	7,729	-0.09%
2020/03/12	82	206.31	78.3	209.58	196.50	3.7	7,678	0.05%
2020/03/11	53	227.42	57	225.46	217.00	-4	7,746	-0.05%
2020/03/10	54	226.30	52.2	222.81	234.00	1.8	7,635	0.02%
2020/03/09	29	224.84	31	227.31	216.00	-2	7,504	-0.03%
2020/03/06	47	236.82	61	235.22	240.00	-14	7,450	-0.19%
2020/03/05	66.2	240.57	62	239.84	235.00	4.2	7,490	0.06%
2020/03/04	108	232.26	97	232.74	237.00	11	7,378	0.15%	大買/
2020/03/03	118	227.70	124	230.21	229.00	-6	7,224	-0.08%	大買/大賣/
2020/03/02	58	218.00	59	214.23	216.00	-1	7,109	-0.01%
2020/02/27	62	226.25	62	225.24	218.00	0	7,137	0.00%
2020/02/26	53	228.66	55	227.27	222.50	-2	7,108	-0.03%
2020/02/25	46	221.87	48	221.43	225.00	-2	7,067	-0.03%
2020/02/24	17	216.47	22	215.57	217.50	-5	7,156	-0.07%
2020/02/21	9	220.94	10	223.30	220.00	-1	7,224	-0.01%
2020/02/20	28	223.46	29	222.81	224.00	-1	7,269	-0.01%
2020/02/19	24	215.21	24	214.94	216.50	0	7,370	0.00%
2020/02/18	33	213.33	32	215.02	208.00	1	7,523	0.01%
2020/02/17	44	214.17	28	214.36	213.00	16	7,510	0.21%
2020/02/14	31	228.76	27.2	231.04	226.50	3.9	7,422	0.05%
2020/02/13	53	231.92	59	231.43	230.50	-6	7,499	-0.08%
2020/02/12	70	223.22	68	223.49	229.00	2	7,608	0.03%
2020/02/11	58	218.82	67	218.57	224.00	-9	7,654	-0.12%
2020/02/10	103	204.30	108	201.88	206.00	-5	7,536	-0.07%	大買/大賣/
2020/02/07	34	206.43	26	204.62	198.00	8	7,424	0.11%
2020/02/06	32	220.31	23	219.98	219.00	9	7,299	0.12%
2020/02/05	20	224.48	11	226.14	220.50	9	7,258	0.12%
2020/02/04	25	228.60	32	230.34	231.00	-7	7,322	-0.10%
2020/02/03	39	222.17	45	222.33	228.50	-6	7,304	-0.08%
2020/01/31	33	236.62	29	232.88	230.50	4	7,261	0.06%
2020/01/30	39	240.86	38	241.36	236.00	1	7,308	0.01%
2020/01/20	48	257.23	50	257.70	253.00	-2	7,303	-0.03%
2020/01/17	93	257.90	103.2	259.12	255.00	-10.2	7,296	-0.14%	大賣/
2020/01/16	98.3	253.49	83	253.75	263.50	15.3	7,239	0.21%
2020/01/15	88	252.45	77	251.50	244.50	11	7,135	0.15%
2020/01/14	8	243.63	10	243.65	244.00	-2	7,017	-0.03%
2020/01/13	78	239.92	86	239.74	242.50	-8	7,008	-0.11%
2020/01/10	43	228.06	44	227.41	228.00	-1	6,924	-0.01%
2020/01/09	18	222.00	17	222.79	222.00	1	6,998	0.01%
2020/01/08	19	217.03	24	217.98	217.00	-5	7,057	-0.07%
2020/01/07	35	225.60	22	224.23	222.00	13	7,088	0.18%
2020/01/06	12	229.17	16	230.22	231.00	-4	7,164	-0.06%
2020/01/03	54	237.32	40.1	235.37	229.00	13.9	7,362	0.19%
2020/01/02	18.1	238.79	21	238.83	241.00	-2.9	7,315	-0.04%
2019/12/31	19	233.32	19	234.45	234.50	0	7,413	0.00%
2019/12/30	60	237.37	43	236.78	232.00	17	7,685	0.22%
2019/12/27	82	235.65	112	234.30	236.50	-30	7,645	-0.39%	大賣/
2019/12/26	21	223.21	13	223.88	221.00	8	7,524	0.11%
2019/12/25	18	225.03	20	224.58	227.00	-2	7,613	-0.03%
2019/12/24	18	222.08	16	223.31	220.50	2	7,697	0.03%
2019/12/23	10	224.90	12	225.00	223.00	-2	7,730	-0.03%
2019/12/20	10	232.50	9	231.61	231.00	1	7,791	0.01%
2019/12/19	23	232.35	26	233.52	235.50	-3	7,854	-0.04%
2019/12/18	51	239.03	53	239.23	230.00	-2	7,928	-0.03%
2019/12/17	10	233.55	9	234.17	233.50	1	8,122	0.01%
2019/12/16	23	234.57	23	234.83	237.50	0	8,323	0.00%
2019/12/13	45	238.42	59	235.10	232.50	-14	8,380	-0.17%
2019/12/12	76	245.14	47	244.93	238.50	29	8,322	0.35%
2019/12/11	31	245.03	20	244.40	244.00	11	8,172	0.13%
2019/12/10	127	242.23	150	243.19	245.00	-23	8,139	-0.28%	大買/大賣/
2019/12/09	58	237.30	38	238.30	231.50	20	7,999	0.25%
2019/12/06	63	233.04	83	231.51	238.50	-20	7,877	-0.25%
2019/12/05	13	212.08	49	212.81	217.00	-36	7,592	-0.47%
2019/12/04	67	209.28	63	210.58	211.50	4	7,566	0.05%
2019/12/03	100	210.17	75	210.85	214.00	25	7,524	0.33%
2019/12/02	35	211.21	33	210.82	209.00	2	7,529	0.03%
2019/11/29	47	218.29	45	219.09	219.00	2	7,448	0.03%
2019/11/28	24	219.42	23	219.57	222.00	1	7,443	0.01%
2019/11/27	55	220.73	54	220.04	217.00	1	7,448	0.01%
2019/11/26	53	221.78	53	222.09	220.50	0	7,509	0.00%
2019/11/25	26	212.56	25	212.14	214.00	1	7,467	0.01%
2019/11/22	28	212.23	26	210.10	206.00	2	7,473	0.03%
2019/11/21	80	212.08	79	210.53	220.00	1	7,488	0.01%
2019/11/20	31.1	221.67	27	219.56	218.00	4.1	7,464	0.05%
2019/11/19	71	231.32	67.1	230.75	226.00	3.9	7,505	0.05%
2019/11/18	96	238.08	85	239.66	237.00	11	7,470	0.15%
2019/11/15	71	228.20	84	227.23	234.50	-13	7,392	-0.18%
2019/11/14	37	210.69	35	211.00	213.50	2	7,268	0.03%
2019/11/13	59.1	209.22	61	209.42	214.50	-1.9	7,263	-0.03%
2019/11/12	121	209.63	125	208.59	211.00	-4	7,246	-0.06%	大買/大賣/
2019/11/11	66	207.31	114	207.92	203.00	-48	7,191	-0.67%	大賣/
2019/11/08	140	196.63	83	195.11	204.00	57	7,056	0.81%	大買/
2019/11/07	71	188.24	127.1	188.31	185.50	-56.1	6,915	-0.81%	大賣/
2019/11/06	84	195.40	79	196.97	194.00	5	6,836	0.07%
2019/11/05	41	194.37	32	195.50	194.00	9	6,782	0.13%
2019/11/04	31	194.05	20	194.08	194.00	11	6,765	0.16%
2019/11/01	35	192.39	47	191.34	197.00	-12	6,758	-0.18%
2019/10/31	32	188.83	28.2	190.25	186.50	3.8	6,649	0.06%
2019/10/30	26.1	190.35	30	190.90	193.00	-4	6,609	-0.06%
2019/10/29	36	190.69	33.1	191.96	188.00	2.9	6,563	0.04%
2019/10/28	37.1	192.31	35	192.47	191.50	2.1	6,496	0.03%
2019/10/25	51	188.98	47	189.60	186.50	4	6,425	0.06%
2019/10/24	95	189.63	109	189.32	189.00	-14	6,417	-0.22%	大賣/
2019/10/23	85	183.26	83	181.89	183.50	2	6,347	0.03%
2019/10/22	53	183.27	110	180.48	184.50	-57	6,410	-0.89%	大賣/
2019/10/21	22	181.20	18	181.08	178.50	4	6,356	0.06%
2019/10/18	35	177.89	29	177.69	182.00	6	6,368	0.09%
2019/10/17	118	177.21	66	176.44	175.00	52	6,337	0.82%	大買/
2019/10/16	51	173.38	107	172.53	172.00	-56	6,208	-0.90%	大賣/
2019/10/15	87	176.03	29	176.28	175.00	58	6,140	0.94%
2019/10/14	49	176.88	53	178.89	180.00	-4	6,098	-0.07%
2019/10/09	120	179.20	112	174.32	171.50	8	5,985	0.13%	大買/大賣/
2019/10/08	14.2	171.56	22	172.27	173.50	-7.9	5,831	-0.13%
2019/10/07	57	172.10	66.1	171.75	170.50	-9.1	5,845	-0.16%
2019/10/04	108	166.75	116	166.51	171.00	-8	5,794	-0.14%	大買/大賣/
2019/10/03	29	156.53	9	155.11	155.50	20	5,496	0.36%
2019/10/02	29	153.10	28	153.14	155.00	1	5,435	0.02%
2019/10/01	75	153.00	76.2	153.65	153.00	-1.2	5,377	-0.02%
2019/09/27	73	157.10	82	158.35	159.50	-9	5,260	-0.17%
2019/09/26	51.2	156.29	42	155.55	156.50	9.2	5,159	0.18%
2019/09/25	36	158.99	36	158.97	158.50	0	5,119	0.00%
2019/09/24	39	159.37	110	161.01	158.50	-71	5,041	-1.41%	大賣/
2019/09/23	82	161.84	24	163.81	164.00	58	5,025	1.15%
2019/09/20	93	155.84	84	157.66	164.00	9	4,968	0.18%
2019/09/19	39	148.33	41	148.20	151.00	-2	4,763	-0.04%
2019/09/18	59	138.83	55	138.20	137.50	4	4,589	0.09%
2019/09/17	42	134.27	36	134.46	137.00	6	4,743	0.13%
2019/09/16	9	131.17	23	131.48	134.00	-14	4,953	-0.28%
2019/09/12	15	133.67	43	132.53	132.50	-28	5,000	-0.56%
2019/09/11	62	132.75	53.1	132.07	133.50	8.9	4,971	0.18%
2019/09/10	8	127.06	2	127.25	128.00	6	4,879	0.12%
2019/09/09	10	128.85	5	127.40	127.00	5	4,882	0.10%
2019/09/06	35	128.76	15	127.83	128.00	20	5,078	0.39%
2019/09/05	10	126.80	13	126.88	125.00	-3	5,104	-0.06%
2019/09/04	46.1	126.56	44	126.47	126.50	2.1	5,375	0.04%
2019/09/03	22	131.11	32	131.36	131.50	-10	5,317	-0.19%
2019/09/02	21.2	133.72	16	133.97	131.50	5.2	5,302	0.10%
2019/08/30	27	134.35	27	134.44	137.00	0	5,235	0.00%
2019/08/29	55	135.61	52	135.08	135.00	3	5,186	0.06%
2019/08/28	9	129.11	22	128.25	131.00	-13	5,063	-0.26%
2019/08/27	40	133.10	82	133.04	132.50	-42	5,017	-0.84%
2019/08/26	55	130.67	41	130.41	132.00	14	4,956	0.28%
2019/08/23	94	129.74	75	129.97	130.00	19	4,876	0.39%
2019/08/22	39	123.24	37	125.04	128.00	2	4,881	0.04%
2019/08/21	20	116.15	21	115.88	118.00	-1	4,868	-0.02%
2019/08/20	44	115.63	35	115.39	111.00	9	4,836	0.19%
2019/08/19	27	110.89	28	111.68	114.50	-1	4,728	-0.02%
2019/08/16	18	104.64	17	105.32	104.50	1	4,642	0.02%
2019/08/15	4	102.38	3	102.33	102.00	1	4,582	0.02%
2019/08/14	24	104.10	69	106.75	102.00	-45	4,549	-0.99%
2019/08/13	55	109.25	52	109.74	105.00	3	4,488	0.07%
2019/08/12	121	107.65	67	109.44	110.00	54	4,406	1.23%	大買/
2019/08/08	9	99.83	7.2	99.64	100.00	1.8	4,352	0.04%
2019/08/07	8	98.34	3	98.57	97.20	5	4,350	0.11%
2019/08/06	15	99.78	12	99.63	99.80	3	4,359	0.07%
2019/08/05	10	103.05	15	102.73	101.00	-5	4,347	-0.12%
2019/08/02	8	99.63	37	99.09	101.00	-29	4,301	-0.67%
2019/08/01	3	102.67	2	101.75	101.50	1	4,313	0.02%
2019/07/31	4	101.00	10	101.35	101.00	-6	4,306	-0.14%
2019/07/30	11	102.07	12	102.13	100.00	-1	4,324	-0.02%
2019/07/29	15	105.30	14	103.61	103.00	1	4,344	0.02%
2019/07/26	4	101.25	5	102.98	104.50	-1	4,403	-0.02%
2019/07/25	30	103.33	40	103.51	102.00	-10	4,366	-0.23%
2019/07/24	36	100.42	60	100.33	102.00	-24	4,322	-0.56%
2019/07/23	4	96.43	9	96.64	96.90	-5	4,219	-0.12%
2019/07/22	51	95.85	17	95.58	96.20	34	4,213	0.81%
2019/07/19	15	93.31	19	92.77	93.00	-4	4,243	-0.09%
2019/07/18	2	89.90	2	89.50	89.60	0	4,238	0.00%
2019/07/17	3	88.60	4	89.28	89.30	-1	4,298	-0.02%
2019/07/16	10	88.77	6	88.27	88.00	4	4,387	0.09%
2019/07/15	10	90.63	9	89.57	90.50	1	4,483	0.02%
2019/07/12	33.5	91.23	70	91.69	90.00	-36.5	4,472	-0.82%
2019/07/11	39	94.04	30	94.76	94.00	9	4,413	0.20%
2019/07/10	50	98.06	49	98.57	98.20	1	4,316	0.02%
2019/07/09	10	95.84	1	95.30	96.00	9	4,203	0.21%
2019/07/08	6	94.22	5	94.08	94.00	1	4,195	0.02%
2019/07/05	7	93.81	7	94.16	93.70	0	4,276	0.00%
2019/07/04	4	93.98	3	93.50	93.70	1	4,296	0.02%
2019/07/03	15	95.72	9	94.33	94.00	6	4,298	0.14%
2019/07/02	12	94.62	13	95.10	96.80	-1	4,283	-0.02%
2019/07/01	9	94.29	20	95.03	95.20	-11	4,284	-0.26%
2019/06/28	45	93.10	33	93.30	92.60	12	4,312	0.28%
2019/06/27	11	96.52	23	96.41	95.90	-12	4,245	-0.28%
2019/06/26	55	97.44	50	97.17	96.30	5	4,182	0.12%
2019/06/25	36	96.23	56	95.88	94.90	-20	4,072	-0.49%
2019/06/24	155	97.80	118	97.93	97.50	37	4,005	0.92%	大買/大賣/
2019/06/21	145	95.63	147	96.09	96.10	-2	3,742	-0.05%	大買/大賣/
2019/06/20	11	88.69	17	89.65	90.00	-6	3,481	-0.17%
2019/06/19	2	86.90	11	87.19	86.30	-9	3,395	-0.27%
2019/06/18	14	86.98	9	87.21	86.00	5	3,388	0.15%
2019/06/17	13	86.56	39	85.67	86.20	-26	3,379	-0.77%
2019/06/14	119	90.24	152	89.90	86.50	-33	3,393	-0.97%	大買/大賣/
2019/06/13	25	90.61	19	90.27	90.60	6	3,287	0.18%
2019/06/12	196	90.58	141	90.25	91.90	55	3,252	1.69%	大買/大賣/
2019/06/11	20	85.57	22	86.02	85.00	-2	2,971	-0.07%
2019/06/10	5	85.10	4	84.63	85.40	1	2,941	0.03%
2019/06/06	5	83.38	7	82.77	82.40	-2	2,937	-0.07%
2019/06/05	13	83.72	7	83.66	83.40	6	2,933	0.20%
2019/06/04	12	84.74	11	85.15	83.50	1	2,934	0.03%
2019/06/03	40	86.75	34	86.91	86.00	6	2,935	0.20%
2019/05/31	26	87.34	16	87.46	86.30	10	2,909	0.34%
2019/05/30	18	86.57	22	86.85	87.30	-4	2,866	-0.14%
2019/05/29	72	86.91	99	87.10	85.90	-27	2,832	-0.95%
2019/05/28	83	86.19	68	86.14	85.60	15	2,734	0.55%
2019/05/27	19	81.88	24	82.23	82.80	-5	2,662	-0.19%
2019/05/24	13	80.31	14	80.04	80.40	-1	2,665	-0.04%
2019/05/23	12	78.03	13	78.49	80.10	-1	2,676	-0.04%
2019/05/22	7	77.71	16	77.66	77.30	-9	2,777	-0.32%
2019/05/21	9	76.09	14	76.13	76.90	-5	2,846	-0.18%
2019/05/20	27	77.58	20	76.59	75.60	7	2,950	0.24%
2019/05/17	28	80.12	27	79.89	78.80	1	3,013	0.03%
2019/05/16	11	80.54	10	80.63	80.40	1	3,008	0.03%
2019/05/15	13	80.68	8	81.05	79.70	5	3,005	0.17%
2019/05/14	15	80.19	10	80.32	80.30	5	3,070	0.16%
2019/05/13	6	80.33	6	80.27	79.20	0	3,066	0.00%
2019/05/10	2	78.65	5	77.54	78.80	-3	3,059	-0.10%
2019/05/09	4	78.05	4	79.45	77.80	0	3,051	0.00%
2019/05/08	4	81.25	5	81.62	81.40	-1	3,028	-0.03%
2019/05/07	9	82.02	11	82.31	82.00	-2	3,071	-0.07%
2019/05/06	18	82.12	17	82.18	82.30	1	3,108	0.03%
2019/05/03	59	86.13	74	85.89	87.00	-15	3,049	-0.49%
2019/05/02	2	81.70	0	0.00	81.30	2	2,973	0.07%
2019/04/30	10	80.69	10	80.39	81.10	0	2,990	0.00%
2019/04/29	7	81.17	10	80.67	81.50	-3	3,050	-0.10%
2019/04/26	21	83.82	22	84.16	82.70	-1	3,070	-0.03%
2019/04/25	42	87.77	34	87.88	87.00	8	3,125	0.26%
2019/04/24	14	86.51	22	86.49	86.50	-8	3,106	-0.26%
2019/04/23	34	85.98	37.1	85.46	86.20	-3.1	3,052	-0.10%
2019/04/22	27	86.11	27	86.47	83.80	0	3,005	0.00%
2019/04/19	54	82.46	64	82.47	85.50	-10	3,006	-0.33%
2019/04/18	2	78.25	6	78.93	77.80	-4	2,880	-0.14%
2019/04/17	15	78.83	4	79.10	78.00	11	2,926	0.38%
2019/04/16	4	77.38	3	77.03	76.90	1	2,923	0.03%
2019/04/15	0	0.00	5	77.94	77.90	-5	2,951	-0.17%
2019/04/12	16	78.15	11	77.88	77.40	5	2,979	0.17%
2019/04/11	30	80.20	34.1	80.22	79.20	-4.1	2,978	-0.14%
2019/04/10	15	76.29	13	76.45	76.70	2	2,893	0.07%
2019/04/09	9	79.19	5	78.58	78.10	4	2,876	0.14%
2019/04/08	10	79.18	7	79.23	78.70	3	2,870	0.10%
2019/04/03	17	79.47	15	79.29	78.50	2	2,870	0.07%
2019/04/02	14	77.65	31	78.22	78.30	-17	2,853	-0.60%
2019/04/01	1	75.40	5	75.40	75.30	-4	2,815	-0.14%
2019/03/29	3	74.30	2	74.55	74.40	1	2,814	0.04%
2019/03/28	3	74.40	0	0.00	74.20	3	2,834	0.11%
2019/03/27	17	75.23	6	75.48	75.50	11	2,848	0.39%
2019/03/26	4	75.23	0	0.00	74.80	4	2,855	0.14%
2019/03/25	9	75.27	0	0.00	74.90	9	2,897	0.31%
2019/03/22	17	77.06	4	76.80	76.60	13	2,926	0.44%
2019/03/21	6	76.70	9	76.68	76.50	-3	2,932	-0.10%
2019/03/20	14	76.03	7	76.09	76.50	7	2,957	0.24%
2019/03/19	16	76.72	11	77.00	76.30	5	2,979	0.17%
2019/03/18	62	78.67	56	79.34	78.40	6	2,960	0.20%
2019/03/15	14	83.25	26	83.37	83.80	-12	2,881	-0.42%
2019/03/14	5	82.92	5	83.30	82.40	0	2,885	0.00%
2019/03/13	16	84.47	9	84.46	84.00	7	2,922	0.24%
2019/03/12	16.1	85.79	13	85.13	84.60	3.1	2,973	0.10%
2019/03/11	6	84.57	2	85.00	85.00	4	2,988	0.13%
2019/03/08	22	83.75	22	83.98	84.60	0	3,080	0.00%
2019/03/07	11	84.83	8	85.06	83.70	3	3,239	0.09%
2019/03/06	2	84.70	2	85.00	84.70	0	3,316	0.00%
2019/03/05	2	85.35	1	86.20	84.50	1	3,364	0.03%
2019/03/04	3	86.70	12	86.28	86.20	-9	3,362	-0.27%
2019/02/27	13	85.11	18	84.64	86.50	-5	3,368	-0.15%
2019/02/26	19	85.83	4	87.25	84.30	15	3,334	0.45%
2019/02/25	7	87.60	17	87.62	88.00	-10	3,282	-0.30%
2019/02/22	4	86.33	4	86.28	86.90	0	3,250	0.00%
2019/02/21	70.1	86.49	67	86.17	86.20	3.1	3,240	0.09%
2019/02/20	22	84.64	27	84.29	84.40	-5	3,152	-0.16%
2019/02/19	31.1	83.73	33	84.16	83.70	-2	3,141	-0.06%
2019/02/18	37	82.39	35	82.56	82.60	2	3,074	0.07%
2019/02/15	7	78.60	3	79.23	78.30	4	2,984	0.13%
2019/02/14	7	81.44	6	80.85	80.10	1	2,973	0.03%
2019/02/13	32	81.28	27.2	81.28	80.90	4.9	2,950	0.16%
2019/02/12	5	78.30	5	78.50	79.00	0	2,870	0.00%
2019/02/11	0	78.50	2	78.25	78.50	-2	2,873	-0.07%
2019/01/30	6	77.02	8	77.21	76.90	-2	2,889	-0.07%
2019/01/29	9	76.21	10	76.69	76.60	-1	2,903	-0.03%
2019/01/28	34	78.21	23	78.60	77.90	11	2,962	0.37%
2019/01/25	7	77.86	9	77.48	77.50	-2	2,955	-0.07%
2019/01/24	4	75.58	3	75.70	75.60	1	2,942	0.03%
2019/01/23	18	75.46	24	75.43	75.50	-6	2,954	-0.20%
2019/01/22	8	75.01	9	75.62	74.60	-1	2,944	-0.03%
2019/01/21	41	77.15	34	77.62	77.00	7	2,930	0.24%
2019/01/18	19.1	75.83	17	75.47	76.00	2.1	2,878	0.07%
2019/01/17	33	76.16	37	76.34	74.40	-4	2,848	-0.14%
2019/01/16	20.1	74.93	22	74.43	75.30	-1.9	2,756	-0.07%
2019/01/15	7	72.37	5	72.08	72.00	2	2,678	0.07%
2019/01/14	13	72.87	16	72.36	72.00	-3	2,668	-0.11%
2019/01/11	95	74.21	82	74.78	73.60	13	2,652	0.49%
2019/01/10	5	71.80	6	72.18	71.70	-1	2,545	-0.04%
2019/01/09	20	72.34	22	72.66	72.40	-2	2,530	-0.08%
2019/01/08	5	69.52	5	70.02	70.40	0	2,485	0.00%
2019/01/07	12	70.25	9	69.76	69.40	3	2,477	0.12%
2019/01/04	13	68.45	13	66.95	69.40	0	2,467	0.00%
2019/01/03	15	68.29	15	68.47	67.60	0	2,455	0.00%
2018/12/28	3	68.90	5	69.22	69.00	-2	2,492	-0.08%
2018/12/27	11	70.29	10	69.95	69.60	1	2,522	0.04%
2018/12/26	3	70.30	4	70.08	69.00	-1	2,524	-0.04%
2018/12/25	7	70.81	29	70.57	70.20	-22	2,518	-0.87%
2018/12/24	37	73.58	17	73.35	73.60	20	2,490	0.80%
2018/12/22	4	71.30	5	71.68	71.00	-1	2,471	-0.04%
2018/12/21	8	71.93	5	72.10	72.50	3	2,484	0.12%
2018/12/20	14	70.41	20	69.90	70.80	-6	2,462	-0.24%
2018/12/19	7	71.96	4	71.38	71.00	3	2,453	0.12%
2018/12/18	18	70.11	15	70.65	71.30	3	2,469	0.12%
2018/12/17	16	73.16	7	72.93	72.20	9	2,521	0.36%
2018/12/14	4	75.33	15	74.87	75.00	-11	2,541	-0.43%
2018/12/13	15	75.72	16	75.29	75.30	-1	2,548	-0.04%
2018/12/12	16	75.00	15	74.71	76.00	1	2,538	0.04%
2018/12/11	8	70.21	11	70.34	70.90	-3	2,523	-0.12%
2018/12/10	25	69.04	23	69.36	68.00	2	2,555	0.08%
2018/12/07	21	72.65	55	71.82	72.50	-34	2,575	-1.32%
2018/12/06	10	74.37	21	72.69	72.60	-11	2,588	-0.43%
2018/12/05	22	78.45	18	78.50	76.70	4	2,593	0.15%
2018/12/04	15	83.93	15	83.71	82.90	0	2,571	0.00%
2018/12/03	22	86.27	8	87.40	86.60	14	2,593	0.54%
2018/11/30	45	84.74	52	84.67	84.10	-7	2,521	-0.28%
2018/11/29	53	79.75	23	80.04	81.00	30	2,413	1.24%
2018/11/28	30	77.35	18	77.13	76.40	12	2,325	0.52%
2018/11/27	1	76.20	1	76.80	76.90	0	2,276	0.00%
2018/11/26	4	74.48	4	74.05	75.20	0	2,280	0.00%
2018/11/23	28	74.48	33	75.38	73.20	-5	2,264	-0.22%
2018/11/22	5	77.34	1	76.50	76.30	4	2,294	0.17%
2018/11/21	6	78.13	5	76.94	78.00	1	2,310	0.04%
2018/11/20	0	0.00	5	76.60	78.00	-5	2,296	-0.22%
2018/11/19	0	0.00	10	76.13	76.50	-10	2,288	-0.44%
2018/11/16	36	72.44	17	72.34	71.40	19	2,309	0.82%
2018/11/15	32	75.44	26	74.53	75.60	6	2,246	0.27%
2018/11/14	1	80.50	0	0.00	79.20	1	2,213	0.05%
2018/11/13	1	77.00	3	77.60	78.80	-2	2,219	-0.09%
2018/11/12	1	79.50	7	79.33	79.60	-6	2,241	-0.27%
2018/11/09	3	78.67	7	78.11	78.60	-4	2,298	-0.17%
2018/11/08	19	81.09	9	81.39	79.20	10	2,314	0.43%
2018/11/07	0	0.00	3	79.20	81.70	-3	2,368	-0.13%
2018/11/06	7	78.57	6	77.85	76.80	1	2,389	0.04%
2018/11/05	12	81.72	13	81.72	80.50	-1	2,373	-0.04%
2018/11/02	24	78.91	10	82.00	82.00	14	2,306	0.61%
2018/11/01	15	74.12	16	74.45	74.60	-1	2,272	-0.04%
2018/10/31	0	0.00	4	66.83	69.30	-4	2,234	-0.18%
2018/10/30	1	61.80	0	0.00	63.00	1	2,227	0.04%
2018/10/29	4	63.80	2	63.20	63.20	2	2,255	0.09%
2018/10/26	2	66.55	4	64.43	64.00	-2	2,257	-0.09%
2018/10/25	3	66.27	1	67.00	65.80	2	2,275	0.09%
2018/10/24	1	69.20	3	69.53	70.80	-2	2,330	-0.09%
2018/10/23	2	71.10	2	71.85	69.50	0	2,352	0.00%
2018/10/22	3	73.33	3	73.03	73.20	0	2,422	0.00%
2018/10/19	1	70.70	1	71.10	72.00	0	2,433	0.00%
2018/10/18	4	72.48	5	73.08	72.60	-1	2,449	-0.04%
2018/10/17	10	76.20	6	74.80	75.00	4	2,489	0.16%
2018/10/16	20	75.01	20	75.39	74.20	0	2,550	0.00%
2018/10/15	1	72.70	3	73.07	73.70	-2	2,579	-0.08%
2018/10/12	6	71.38	7	69.96	71.60	-1	2,595	-0.04%
2018/10/11	1	70.20	12	69.97	69.80	-11	2,603	-0.42%
2018/10/09	17	75.82	17	75.04	77.50	0	2,660	0.00%
2018/10/08	12	78.88	12	79.10	79.00	0	2,639	0.00%
2018/10/05	4	80.48	3	83.13	79.00	1	2,636	0.04%
2018/10/04	2	86.00	3	85.70	87.40	-1	2,652	-0.04%
2018/10/03	4	86.23	1	89.40	85.50	3	2,656	0.11%
2018/10/02	2	89.25	2	89.00	88.80	0	2,666	0.00%
2018/10/01	2	88.65	3	89.97	89.50	-1	2,685	-0.04%
2018/09/28	6	89.65	2	90.95	88.60	4	2,703	0.15%
2018/09/27	2	90.25	2	89.80	89.30	0	2,749	0.00%
2018/09/26	8	90.83	8	90.26	90.00	0	2,812	0.00%
2018/09/25	9	90.43	9	89.38	90.80	0	2,862	0.00%
2018/09/21	19	87.74	23	87.13	92.00	-4	2,841	-0.14%
2018/09/20	13	90.10	5	91.60	88.80	8	2,752	0.29%
2018/09/19	3	101.17	3	101.33	98.60	0	2,715	0.00%
2018/09/18	12	98.91	14	99.89	99.00	-2	2,733	-0.07%
2018/09/17	23	104.07	23	102.61	102.00	0	2,727	0.00%
2018/09/14	6	102.25	6	101.63	101.50	0	2,733	0.00%
2018/09/13	11	98.32	14	97.79	96.30	-3	2,726	-0.11%
2018/09/12	9	93.42	7	93.79	92.70	2	2,693	0.07%
2018/09/11	20	91.73	25	91.11	96.90	-5	2,688	-0.19%
2018/09/10	17	95.19	10	97.33	91.80	7	2,652	0.26%
2018/09/07	15	102.60	5	103.60	102.00	10	2,648	0.38%
2018/09/06	6	111.92	5	112.40	111.50	1	2,598	0.04%
2018/09/05	19	115.71	20	115.98	115.00	-1	2,625	-0.04%
2018/09/04	2	113.00	2	114.00	112.50	0	2,695	0.00%
2018/09/03	9	110.00	12	109.96	109.50	-3	2,882	-0.10%
2018/08/31	3	112.50	4	112.75	114.00	-1	3,001	-0.03%
2018/08/30	2	112.50	5	111.50	110.50	-3	3,062	-0.10%
2018/08/29	3	115.00	2	113.75	113.00	1	3,125	0.03%
2018/08/28	6	110.75	6	111.17	109.50	0	3,240	0.00%
2018/08/27	0	0.00	4	106.25	107.50	-4	3,277	-0.12%
2018/08/24	1	102.00	1	102.00	102.50	0	3,297	0.00%
2018/08/23	19	107.53	20	107.03	105.00	-1	3,323	-0.03%
2018/08/22	4	106.00	2	105.75	105.00	2	3,305	0.06%
2018/08/21	3	104.00	11	104.09	106.50	-8	3,397	-0.24%
2018/08/20	13	102.73	8	101.63	101.00	5	3,545	0.14%
2018/08/17	30	106.27	26	106.79	104.50	4	3,605	0.11%
2018/08/16	16	101.16	14	101.64	103.50	2	3,602	0.06%
2018/08/15	28	105.95	28	106.27	104.50	0	3,578	0.00%
2018/08/14	25	107.62	17	107.00	109.00	8	3,622	0.22%
2018/08/13	32	116.30	29	117.74	111.50	3	3,565	0.08%
2018/08/10	14	122.75	13	121.65	123.50	1	3,559	0.03%
2018/08/09	22	123.70	17	123.79	121.50	5	3,640	0.14%
2018/08/08	17	126.68	20	125.73	124.50	-3	3,688	-0.08%
2018/08/07	7	124.71	7	125.07	124.50	0	3,726	0.00%
2018/08/06	7	123.86	2	125.25	123.00	5	3,774	0.13%
2018/08/03	80	126.54	75	126.28	126.00	5	3,819	0.13%
2018/08/02	6	122.83	7	122.36	121.50	-1	3,874	-0.03%
2018/08/01	36	123.78	38	124.36	124.00	-2	3,908	-0.05%
2018/07/31	87	125.51	74	124.05	120.50	13	3,928	0.33%
2018/07/30	12	126.63	16	128.22	124.50	-4	3,918	-0.10%
2018/07/27	165	126.35	163	125.95	131.50	2	3,987	0.05%	大買/大賣/
2018/07/26	4	133.88	8	134.38	132.50	-4	4,183	-0.10%
2018/07/25	10	134.35	10	134.70	136.00	0	4,353	0.00%
2018/07/24	18	131.72	27	130.72	134.50	-9	4,501	-0.20%
2018/07/23	21	133.64	13	134.42	130.50	8	4,648	0.17%
2018/07/20	37	145.11	33	145.35	145.00	4	4,659	0.09%
2018/07/19	9	144.17	11	144.77	143.50	-2	4,695	-0.04%
2018/07/18	5	143.10	5	142.70	142.50	0	4,721	0.00%
2018/07/17	46	147.74	42	148.89	141.00	4	4,745	0.08%
2018/07/16	27	144.83	39	144.81	145.50	-12	4,751	-0.25%
2018/07/13	21	142.33	19	142.47	143.00	2	4,801	0.04%
2018/07/12	21	142.19	19	141.79	140.00	2	4,873	0.04%
2018/07/11	5	136.10	6	135.58	139.00	-1	4,855	-0.02%
2018/07/10	18	137.33	18	138.94	138.50	0	4,901	0.00%
2018/07/09	58	136.10	58	136.39	136.50	0	5,030	0.00%
2018/07/06	28	132.14	31	130.05	136.00	-3	5,142	-0.06%
2018/07/05	21	130.71	23	130.35	130.00	-2	5,186	-0.04%
2018/07/04	24	139.81	16	139.16	135.50	8	5,173	0.15%
2018/07/03	12	137.50	28	137.71	138.00	-16	5,137	-0.31%
2018/07/02	7	135.00	0	0.00	132.00	7	5,120	0.14%
2018/06/29	2	133.75	3	134.17	135.00	-1	5,152	-0.02%
2018/06/28	6	134.75	4	134.75	132.00	2	5,191	0.04%
2018/06/27	11	136.95	20	136.58	135.00	-9	5,249	-0.17%
2018/06/26	11	134.14	7	135.57	134.00	4	5,221	0.08%
2018/06/25	21	138.17	17	136.82	136.50	4	5,229	0.08%
2018/06/22	45	139.80	51	140.53	142.50	-6	5,224	-0.11%
2018/06/21	7	141.00	5	139.00	138.50	2	5,261	0.04%
2018/06/20	46	143.72	41	142.82	142.50	5	5,318	0.09%
2018/06/19	8	144.75	7	146.29	144.00	1	5,461	0.02%
2018/06/15	8	146.44	10	147.50	146.50	-2	5,652	-0.04%
2018/06/14	7	144.71	6	145.50	144.00	1	5,663	0.02%
2018/06/13	9	146.72	9	146.78	144.50	0	5,717	0.00%
2018/06/12	30	148.02	24	149.31	145.50	6	5,791	0.10%
2018/06/11	52	157.17	42	157.58	151.00	10	5,695	0.18%
2018/06/08	28	158.75	38	161.09	165.00	-10	5,627	-0.18%
2018/06/07	15	145.57	18	145.78	150.00	-3	5,563	-0.05%
2018/06/06	15	145.17	19	145.29	144.50	-4	5,687	-0.07%
2018/06/05	28	143.21	26	144.06	142.50	2	5,704	0.04%
2018/06/04	13	140.00	9	139.61	137.50	4	5,695	0.07%
2018/06/01	5	136.50	4	135.25	136.00	1	5,918	0.02%
2018/05/31	1	138.00	1	140.00	133.00	0	6,186	0.00%
2018/05/30	13	138.23	11	138.86	138.50	2	6,450	0.03%
2018/05/29	16	145.75	65	142.82	141.00	-49	6,475	-0.76%
2018/05/28	105	149.00	72	145.31	146.00	33	6,430	0.51%	大買/
2018/05/25	18	139.75	16	139.97	139.00	2	6,315	0.03%
2018/05/24	26	137.38	20	137.55	137.00	6	6,304	0.10%
2018/05/23	8	135.31	9	136.39	138.00	-1	6,428	-0.02%
2018/05/22	20	137.13	11	137.55	135.00	9	6,538	0.14%
2018/05/21	4	135.25	7	135.29	136.00	-3	6,510	-0.05%
2018/05/18	17	134.15	20	135.30	131.50	-3	6,538	-0.05%
2018/05/17	30	136.97	30	135.68	135.50	0	6,552	0.00%
2018/05/16	23	132.80	25	133.82	132.00	-2	6,530	-0.03%
2018/05/15	14	135.25	27	134.89	131.00	-13	6,567	-0.20%
2018/05/14	22	132.43	16	133.38	135.00	6	6,578	0.09%
2018/05/11	36	132.96	22	130.93	130.00	14	6,581	0.21%
2018/05/10	22	138.89	17	138.74	134.00	5	6,595	0.08%
2018/05/09	28	135.29	30	135.57	135.00	-2	6,545	-0.03%
2018/05/08	64	133.70	127	133.57	133.00	-63	6,603	-0.95%	大賣/
2018/05/07	36	133.35	75	133.82	131.50	-39	6,661	-0.59%
2018/05/04	129	130.53	129	131.33	132.00	0	6,805	0.00%	大買/大賣/
2018/05/03	157	132.98	59	140.22	130.50	98	6,959	1.41%	大買/
2018/05/02	42	143.15	43	140.10	144.50	-1	6,846	-0.01%
2018/04/30	54	137.22	53	137.52	137.00	1	6,749	0.01%
2018/04/27	44	132.34	51	133.20	136.50	-7	6,709	-0.10%
2018/04/26	72	124.65	71	124.94	124.50	1	6,690	0.01%
2018/04/25	19	119.71	20	118.60	122.50	-1	6,835	-0.01%
2018/04/24	6	123.25	7	123.29	123.00	-1	6,950	-0.01%
2018/04/23	8	130.13	5	129.90	127.50	3	6,918	0.04%
2018/04/20	16	129.38	18	128.72	130.00	-2	6,935	-0.03%
2018/04/19	11	126.23	10	126.45	127.50	1	6,905	0.01%
2018/04/18	15	126.40	16	127.53	125.50	-1	6,852	-0.01%
2018/04/17	3	129.00	4	130.13	127.50	-1	6,781	-0.01%
2018/04/16	40	133.51	35	134.59	132.00	5	6,777	0.07%
2018/04/13	46	133.41	46	132.96	134.00	0	6,755	0.00%
2018/04/12	25	126.10	32	126.66	129.00	-7	6,671	-0.10%
2018/04/11	13	119.73	8	121.31	120.50	5	6,644	0.08%
2018/04/10	6	118.00	8	117.88	119.50	-2	6,693	-0.03%
2018/04/09	16	117.00	17	117.26	115.00	-1	6,677	-0.01%
2018/04/03	9	118.83	8	119.25	119.50	1	6,674	0.01%
2018/04/02	11	120.23	16	120.53	122.00	-5	6,650	-0.08%
2018/03/31	13	118.92	6	118.42	119.00	7	6,631	0.11%
2018/03/30	29	127.07	47	122.70	119.50	-18	6,641	-0.27%
2018/03/29	13	133.04	2	133.00	131.00	11	6,635	0.17%
2018/03/28	1	137.50	12	136.88	132.00	-11	6,666	-0.16%
2018/03/27	5	135.90	8	137.00	135.00	-3	6,877	-0.04%
2018/03/26	29	133.86	13	134.19	132.50	16	6,979	0.23%
2018/03/23	46	129.92	47	130.01	130.00	-1	6,902	-0.01%
2018/03/22	63	142.56	162	144.86	134.50	-99	6,847	-1.45%	大賣/
2018/03/21	136	145.39	49	142.44	147.50	87	6,684	1.30%	大買/
2018/03/20	19	136.66	21	136.12	134.50	-2	6,505	-0.03%
2018/03/19	29	135.21	20	135.85	135.50	9	6,536	0.14%
2018/03/16	49	137.73	49.2	137.86	133.50	-0.2	6,556	0.00%
2018/03/15	17.2	132.81	21	133.93	135.00	-3.9	6,571	-0.06%
2018/03/14	28	133.16	26	133.38	133.50	2	6,674	0.03%
2018/03/13	13	130.96	10	130.75	130.00	3	6,572	0.05%
2018/03/12	50	132.55	50	133.80	130.50	0	6,536	0.00%
2018/03/09	65	128.60	69	128.57	128.50	-4	6,352	-0.06%
2018/03/08	84	135.11	75	134.95	130.00	9	6,296	0.14%
2018/03/07	113	137.55	99	137.22	133.00	14	6,167	0.23%	大買/
2018/03/06	121	130.41	127	130.96	136.50	-6	5,904	-0.10%	大買/大賣/
2018/03/05	81	128.24	92.1	126.73	124.50	-11.1	5,631	-0.20%
2018/03/02	23	120.33	26	120.35	119.00	-3	5,377	-0.06%
2018/03/01	8	115.94	7	117.36	121.00	1	5,357	0.02%
2018/02/27	4	117.63	24	117.31	115.50	-20	5,330	-0.38%
2018/02/26	43.1	118.34	30	119.60	118.00	13.1	5,297	0.25%
2018/02/23	72	121.28	50	121.49	115.50	22	5,265	0.42%
2018/02/22	34	115.32	42	116.24	118.00	-8	5,175	-0.15%
2018/02/21	5	108.40	19	107.89	111.00	-14	5,049	-0.28%
2018/02/12	30	98.93	19	100.37	101.00	11	5,037	0.22%
2018/02/09	43	97.88	44	96.94	98.50	-1	5,030	-0.02%
2018/02/08	15	96.99	25	97.02	99.50	-10	5,014	-0.20%
2018/02/07	43	101.76	49	99.85	96.90	-6	5,023	-0.12%
2018/02/06	11	99.68	9.1	100.14	98.60	1.9	5,031	0.04%
2018/02/05	68	110.51	63	110.58	109.50	5	5,113	0.10%
2018/02/02	33	117.91	38	117.93	117.50	-5	5,123	-0.10%
2018/02/01	8	118.81	3	118.83	115.00	5	5,125	0.10%
2018/01/31	25	118.72	10	118.70	118.00	15	5,121	0.29%
2018/01/30	25	125.18	25	124.88	122.50	0	5,057	0.00%
2018/01/29	44.1	122.93	48	125.08	129.00	-3.9	5,011	-0.08%
2018/01/26	146	121.44	139	121.54	120.50	7	4,916	0.14%	大買/大賣/
2018/01/25	7	116.64	19	117.82	119.00	-12	4,766	-0.25%
2018/01/24	60	109.65	60	109.65	108.50	0	4,788	0.00%
2018/01/23	114	111.74	117	112.45	107.50	-3	4,797	-0.06%	大買/大賣/
2018/01/22	124	109.92	113	109.90	112.00	11	4,779	0.23%	大買/大賣/
2018/01/19	54	106.29	57	106.85	105.00	-3	4,851	-0.06%
2018/01/18	45	102.30	48	103.01	102.00	-3	4,789	-0.06%
2018/01/17	21	96.63	24	96.54	95.90	-3	4,926	-0.06%
2018/01/16	11	98.70	15	98.90	98.00	-4	5,071	-0.08%
2018/01/15	13	96.02	16	95.92	95.40	-3	5,141	-0.06%
2018/01/12	16	91.99	9	92.52	91.80	7	5,338	0.13%
2018/01/11	13	92.28	9	91.72	91.30	4	5,520	0.07%
2018/01/10	7	93.13	5	92.26	91.90	2	5,663	0.04%
2018/01/09	7	96.71	3	95.23	95.80	4	5,897	0.07%
2018/01/08	9	100.27	5	100.82	97.60	4	6,001	0.07%
2018/01/05	9	99.56	20	99.96	99.20	-11	6,326	-0.17%
2018/01/04	17	97.28	18	98.18	100.50	-1	6,377	-0.02%
2018/01/03	0	0.00	13	91.59	91.50	-13	6,492	-0.20%
2018/01/02	2	89.80	1	89.80	90.60	1	6,673	0.01%