信驊 (5274)-元大券商分點個股進出

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

信驊

(5274)

可現股當沖

股價
4050
漲跌
--
漲幅
0.00%
成交量
495張
產業
上櫃半導體類股
348人加入追蹤

立即追蹤
本地時間:13:30

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

信驊 (5274)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	16.3	3996.02	12.4	3988.19	4050.00	3.9	473	0.82%
2024/12/02	6.9	4112.33	13.8	4112.59	4050.00	-6.8	468	-1.46%
2024/11/29	2	4002.52	1.5	3962.07	4085.00	0.5	467	0.12%
2024/11/28	10	3936.01	12.8	3904.53	4005.00	-2.8	467	-0.60%
2024/11/27	9.1	3972.22	8.9	4016.87	3935.00	0.1	466	0.03%
2024/11/26	8	4110.63	6	4099.17	4100.00	2	468	0.43%
2024/11/25	14	4214.00	4.8	4202.10	4120.00	9.2	472	1.96%
2024/11/22	5.5	4199.59	4.6	4212.20	4145.00	0.9	475	0.19%
2024/11/21	37	4239.10	26	4243.66	4210.00	11	483	2.27%
2024/11/20	8.2	4192.15	10	4168.50	4110.00	-1.8	481	-0.38%
2024/11/19	21.5	4080.76	21	4077.38	4155.00	0.5	479	0.09%
2024/11/18	19	3879.48	29.7	3875.88	3835.00	-10.7	473	-2.26%
2024/11/15	11	4002.27	6.6	4002.22	4015.00	4.4	466	0.95%
2024/11/14	7	4033.56	7.5	4044.12	4020.00	-0.5	466	-0.11%
2024/11/13	20	4058.80	18	4072.84	4065.00	2	469	0.43%
2024/11/12	12	4166.10	21.5	4193.53	4145.00	-9.5	470	-2.01%
2024/11/11	1.9	4185.54	1.2	4138.48	4270.00	0.7	469	0.15%
2024/11/08	6.6	4284.18	10.2	4266.03	4200.00	-3.6	472	-0.77%
2024/11/07	4.6	4245.78	7	4212.86	4285.00	-2.4	475	-0.51%
2024/11/06	35.6	4179.57	29.8	4169.90	4235.00	5.8	477	1.22%
2024/11/05	77.1	4053.23	32	4073.87	3990.00	45.2	482	9.36%
2024/11/04	9.8	4387.31	9.7	4378.27	4350.00	0.1	473	0.02%
2024/11/01	9.4	4247.91	13.9	4202.48	4300.00	-4.5	483	-0.93%
2024/10/30	22.8	4199.88	26.7	4206.53	4200.00	-3.9	480	-0.81%
2024/10/29	11.1	4060.23	10.7	4162.13	4045.00	0.3	475	0.07%
2024/10/28	6.9	4444.54	4.7	4487.53	4360.00	2.3	463	0.49%
2024/10/25	1.3	4578.64	2.5	4595.20	4580.00	-1.2	462	-0.26%
2024/10/24	2	4666.37	4	4685.08	4625.00	-2	465	-0.42%
2024/10/23	1.8	4715.27	4	4701.10	4650.00	-2.2	469	-0.47%
2024/10/22	36.4	4707.65	16.5	4693.27	4690.00	19.9	470	4.23%
2024/10/21	25.9	4532.27	26	4546.35	4570.00	-0.1	468	-0.02%
2024/10/18	15	4319.33	15.2	4355.61	4275.00	-0.2	468	-0.05%
2024/10/17	9.5	4370.29	4	4378.19	4335.00	5.5	474	1.16%
2024/10/16	22	4350.84	15.9	4349.98	4295.00	6.1	470	1.30%
2024/10/15	7.9	4544.45	5.8	4562.02	4485.00	2.1	468	0.45%
2024/10/14	31.1	4473.41	6.9	4473.30	4485.00	24.2	467	5.19%
2024/10/11	7.2	4486.62	6.1	4480.23	4585.00	1.1	465	0.23%
2024/10/09	3.6	4388.88	5.2	4319.33	4445.00	-1.6	464	-0.34%
2024/10/08	15.1	4340.25	24.5	4359.88	4360.00	-9.4	459	-2.04%
2024/10/07	11.1	4472.97	15.3	4468.98	4500.00	-4.2	457	-0.91%
2024/10/04	18.7	4353.37	13.5	4348.53	4260.00	5.2	455	1.15%
2024/10/01	3.1	4331.65	18.1	4308.81	4375.00	-15	454	-3.30%
2024/09/30	19	4352.91	9.4	4344.28	4305.00	9.7	461	2.09%
2024/09/27	40.7	4526.11	10.3	4519.14	4465.00	30.4	457	6.64%
2024/09/26	35.5	4613.46	18.7	4627.79	4570.00	16.8	453	3.71%
2024/09/25	31.6	4458.59	11.4	4452.19	4460.00	20.2	445	4.53%
2024/09/24	24	4120.86	19.9	4110.12	4140.00	4.1	438	0.93%
2024/09/23	5.1	4237.95	3.8	4242.45	4175.00	1.3	434	0.31%
2024/09/20	3.4	4356.97	4.8	4325.66	4255.00	-1.4	437	-0.33%
2024/09/19	7.2	4320.96	24.4	4315.36	4340.00	-17.2	438	-3.93%
2024/09/18	22.2	4228.76	9.6	4236.35	4225.00	12.6	436	2.89%
2024/09/16	29.2	4318.93	50.9	4330.47	4270.00	-21.7	434	-5.00%
2024/09/13	8.6	4749.50	3.2	4805.95	4740.00	5.3	429	1.24%
2024/09/12	12.2	4711.20	2	4702.50	4710.00	10.2	430	2.36%
2024/09/11	5.3	4487.61	46.9	4448.39	4475.00	-41.6	430	-9.67%
2024/09/10	28.9	4530.77	14.2	4536.95	4475.00	14.7	430	3.42%
2024/09/09	32.5	4631.89	21.5	4603.72	4555.00	11	427	2.57%
2024/09/06	3.1	4855.95	18.3	4875.00	4845.00	-15.2	424	-3.59%
2024/09/05	20	4803.31	17.6	4831.50	4835.00	2.4	428	0.55%
2024/09/04	5.9	4648.37	21.4	4675.16	4705.00	-15.5	431	-3.59%
2024/09/03	2.1	4890.94	5	4846.00	4870.00	-2.9	431	-0.68%
2024/09/02	3.7	4849.77	9.6	4931.31	4790.00	-5.9	441	-1.34%
2024/08/30	8.1	4917.81	4.7	4933.80	4930.00	3.5	450	0.77%
2024/08/29	3.5	4854.27	6.1	4895.35	4885.00	-2.6	452	-0.57%
2024/08/28	18	4883.58	28.4	4920.54	4890.00	-10.4	455	-2.28%
2024/08/27	9.5	5006.27	14.2	5042.93	4955.00	-4.7	451	-1.05%
2024/08/26	44.3	4998.35	26.7	4999.37	4915.00	17.6	447	3.93%
2024/08/23	44.8	5100.15	36.4	5129.92	5330.00	8.4	445	1.87%
2024/08/22	27.2	4831.54	28	4853.06	4900.00	-0.9	440	-0.20%
2024/08/21	5.8	4667.64	1.4	4672.91	4655.00	4.4	444	0.99%
2024/08/20	5.6	4787.55	7.2	4804.95	4770.00	-1.6	448	-0.36%
2024/08/19	4	4708.25	6	4737.50	4750.00	-2	448	-0.44%
2024/08/16	17.5	4638.67	12	4642.08	4630.00	5.5	452	1.22%
2024/08/15	38.7	4577.45	27.5	4568.32	4510.00	11.2	453	2.48%
2024/08/14	22.6	4463.46	20	4473.00	4500.00	2.6	447	0.59%
2024/08/13	4.3	4305.15	4	4322.65	4210.00	0.3	446	0.06%
2024/08/12	64.4	4292.14	6	4264.75	4315.00	58.4	452	12.89%
2024/08/09	13.5	4242.52	11.2	4261.89	4180.00	2.4	449	0.52%
2024/08/08	30.7	4185.24	11.5	4172.50	4190.00	19.3	443	4.34%
2024/08/07	113.6	4052.96	12.6	4101.95	4205.00	101	439	22.97%	大買/鉅額交易
2024/08/06	19.8	3837.63	42.8	3788.62	3825.00	-23	426	-5.39%
2024/08/05	22.2	3557.59	24	3537.80	3645.00	-1.9	420	-0.44%
2024/08/02	7.3	3881.95	12	3919.55	3745.00	-4.6	408	-1.13%
2024/08/01	9.5	4188.64	20.9	4208.00	4160.00	-11.4	413	-2.75%
2024/07/31	4.6	4105.81	0.7	4097.94	4080.00	3.9	412	0.94%
2024/07/30	5.6	4082.45	4.1	4072.30	4100.00	1.5	417	0.35%
2024/07/29	14.6	4060.44	20.8	4063.70	4060.00	-6.2	415	-1.50%
2024/07/26	18.4	3902.62	10.3	3903.15	3965.00	8.1	412	1.97%
2024/07/23	18.5	4138.28	19	4136.93	4130.00	-0.5	410	-0.13%
2024/07/22	10.5	4129.47	12.6	4172.12	4045.00	-2.1	410	-0.51%
2024/07/19	12.5	4160.98	18.5	4214.65	4265.00	-6	409	-1.47%
2024/07/18	41.3	4200.32	18.5	4251.21	4170.00	22.8	403	5.66%
2024/07/17	7.3	4640.13	27.9	4594.29	4575.00	-20.6	396	-5.19%
2024/07/16	6.4	4575.79	4	4568.75	4640.00	2.4	399	0.59%
2024/07/15	6.4	4454.06	14.8	4488.19	4415.00	-8.4	402	-2.09%
2024/07/12	15	4554.65	15.6	4587.11	4525.00	-0.6	401	-0.16%
2024/07/11	20.5	4682.42	9.5	4695.54	4750.00	10.9	403	2.72%
2024/07/10	2.8	4581.33	2.8	4593.40	4605.00	0.1	401	0.02%
2024/07/09	7.5	4583.40	15	4572.10	4585.00	-7.6	402	-1.88%
2024/07/08	16	4627.07	20.1	4617.03	4615.00	-4	399	-1.01%
2024/07/05	10.2	4461.94	10.8	4508.26	4495.00	-0.6	396	-0.15%
2024/07/04	32.7	4476.12	32.3	4487.88	4390.00	0.4	396	0.10%
2024/07/03	6.9	4720.30	3.4	4756.20	4690.00	3.5	392	0.90%
2024/07/02	8	4686.21	8.5	4664.76	4710.00	-0.5	398	-0.13%
2024/07/01	8.3	4784.34	7.5	4761.32	4700.00	0.9	401	0.21%
2024/06/28	4.2	4875.47	4.6	4892.95	4840.00	-0.4	404	-0.10%
2024/06/27	5.1	4811.99	2.6	4826.03	4800.00	2.5	408	0.61%
2024/06/26	7.8	4899.08	28.8	4909.40	4950.00	-20.9	414	-5.05%
2024/06/25	3.7	4679.03	4.2	4737.13	4770.00	-0.5	422	-0.13%
2024/06/24	8.6	4774.56	11.3	4759.58	4740.00	-2.7	440	-0.62%
2024/06/21	3.2	5003.35	5.1	4963.45	4965.00	-1.9	440	-0.42%
2024/06/20	19.7	4945.03	13.6	4970.27	4985.00	6.1	439	1.40%
2024/06/19	7.6	4840.61	18	4852.72	4890.00	-10.4	440	-2.37%
2024/06/18	9.1	4669.63	19.3	4661.22	4700.00	-10.1	440	-2.30%
2024/06/17	11.2	4600.26	24.7	4573.91	4590.00	-13.5	440	-3.07%
2024/06/14	18	4703.76	11.4	4697.91	4740.00	6.6	444	1.48%
2024/06/13	8.4	4702.10	7.1	4708.53	4675.00	1.3	454	0.29%
2024/06/12	55.7	4800.84	27.4	4682.17	4675.00	28.3	457	6.20%
2024/06/11	39.6	4481.12	25.9	4480.09	4715.00	13.7	455	2.99%
2024/06/07	11.6	4277.01	15.7	4283.63	4290.00	-4.1	456	-0.90%
2024/06/06	14.6	4322.06	21.5	4355.71	4300.00	-6.8	459	-1.48%
2024/06/05	23.4	4006.64	25.5	3994.78	4090.00	-2.2	453	-0.48%
2024/06/04	13.6	3820.24	15.4	3826.97	3780.00	-1.8	447	-0.41%
2024/06/03	6.7	3780.40	10.3	3746.27	3820.00	-3.6	445	-0.81%
2024/05/31	5.6	3721.98	24.5	3681.34	3645.00	-18.9	445	-4.25%
2024/05/30	6.9	3721.43	8.9	3738.26	3750.00	-1.9	448	-0.43%
2024/05/29	25.7	3846.80	8.4	3852.39	3815.00	17.3	450	3.85%
2024/05/28	14.4	3893.91	9.3	3880.82	3880.00	5.2	453	1.14%
2024/05/27	36.5	3881.66	29	3890.33	3830.00	7.5	453	1.65%
2024/05/24	18.1	3676.54	33	3656.82	3695.00	-14.9	449	-3.31%
2024/05/23	15.7	3325.85	13	3322.66	3360.00	2.7	450	0.59%
2024/05/22	17.8	3274.70	5.4	3262.34	3300.00	12.5	462	2.69%
2024/05/21	7	3160.69	3.8	3157.95	3120.00	3.2	477	0.67%
2024/05/20	2.6	3324.03	3	3321.72	3310.00	-0.5	492	-0.09%
2024/05/17	11.9	3396.32	13	3398.84	3415.00	-1.1	496	-0.22%
2024/05/16	32.4	3361.81	22	3361.61	3410.00	10.3	495	2.09%
2024/05/15	63.2	3201.45	7	3200.03	3185.00	56.2	488	11.51%
2024/05/14	4.4	3167.97	7	3177.69	3205.00	-2.6	491	-0.54%
2024/05/13	15.6	3062.29	13.3	3034.90	3125.00	2.3	494	0.46%
2024/05/10	10.7	3070.08	11	3097.28	3010.00	-0.3	494	-0.06%
2024/05/09	16.3	3088.81	10.8	3096.00	3100.00	5.6	495	1.12%
2024/05/08	17.9	3255.64	29.7	3252.20	3170.00	-11.8	501	-2.35%
2024/05/07	41.5	3219.97	77.1	3172.83	3275.00	-35.6	510	-6.98%
2024/05/06	23	3303.08	17	3306.47	3280.00	6	502	1.19%
2024/05/03	19.7	3259.32	21.5	3259.20	3235.00	-1.8	505	-0.37%
2024/05/02	9.4	3101.52	5.3	3081.71	3130.00	4.1	500	0.82%
2024/04/30	5.1	3101.30	2.6	3098.86	3085.00	2.5	501	0.50%
2024/04/29	14.4	3172.91	17.5	3153.70	3140.00	-3.1	501	-0.62%
2024/04/26	25.6	3010.87	9.7	3008.65	3020.00	15.9	496	3.20%
2024/04/25	13	2893.10	14	2916.73	2890.00	-1	498	-0.19%
2024/04/24	14.9	2978.45	15.4	2975.62	3000.00	-0.5	497	-0.09%
2024/04/23	10.4	2935.18	7.2	2931.62	2900.00	3.2	496	0.64%
2024/04/22	15.9	3013.87	27.1	3011.32	2980.00	-11.1	493	-2.26%
2024/04/19	25.2	3043.56	31.7	3065.71	3000.00	-6.5	491	-1.33%
2024/04/18	12.3	3190.74	14.4	3195.92	3220.00	-2.1	486	-0.43%
2024/04/17	7	3145.50	18.3	3121.12	3160.00	-11.3	489	-2.31%
2024/04/16	5.2	3048.09	18	3037.21	3015.00	-12.9	486	-2.64%
2024/04/15	17.8	3109.46	34	3106.66	3115.00	-16.2	489	-3.30%
2024/04/12	21.4	3192.77	2.8	3205.96	3170.00	18.6	489	3.80%
2024/04/11	6.1	3157.18	7.7	3161.93	3170.00	-1.6	494	-0.32%
2024/04/10	4.7	3209.54	6.7	3215.07	3185.00	-2	491	-0.41%
2024/04/09	26.9	3221.05	33.5	3225.14	3225.00	-6.6	490	-1.35%
2024/04/08	24.2	3383.59	83.8	3362.52	3405.00	-59.6	487	-12.23%
2024/04/03	25.7	3415.80	18.4	3410.13	3405.00	7.4	480	1.53%
2024/04/02	19.6	3324.64	14.3	3318.63	3330.00	5.2	474	1.10%
2024/04/01	18.2	3311.41	13.9	3308.76	3350.00	4.3	472	0.91%
2024/03/29	19.8	3379.27	41.2	3360.20	3330.00	-21.4	465	-4.59%
2024/03/28	21.6	3286.13	25.5	3320.21	3330.00	-3.8	457	-0.84%
2024/03/27	53	3145.00	55.1	3162.08	3215.00	-2	444	-0.45%
2024/03/26	23.5	2921.88	10.5	2922.60	2925.00	13	422	3.07%
2024/03/25	1.5	2898.98	6.4	2900.69	2890.00	-4.9	419	-1.18%
2024/03/22	28	2900.19	29	2900.69	2915.00	-1	418	-0.24%
2024/03/21	21.5	2853.60	17.4	2843.46	2835.00	4.1	414	1.00%
2024/03/20	16.1	2862.93	9.1	2860.19	2845.00	6.9	413	1.68%
2024/03/19	34.2	2853.79	25.3	2847.27	2845.00	8.9	412	2.16%
2024/03/18	85.6	2934.49	73.2	2942.46	2955.00	12.4	405	3.06%
2024/03/15	22.7	2772.27	24.1	2763.18	2770.00	-1.5	396	-0.37%
2024/03/14	29	2729.24	21.2	2724.75	2755.00	7.9	398	1.97%
2024/03/13	41.2	2682.80	34.2	2687.79	2640.00	7	393	1.77%
2024/03/12	50.1	2759.85	104.6	2764.60	2735.00	-54.6	391	-13.94%	大賣/
2024/03/11	12.5	2868.19	24.7	2861.54	2920.00	-12.1	384	-3.16%
2024/03/08	24.2	2912.66	26.2	2917.20	2925.00	-2	380	-0.53%
2024/03/07	30.5	2975.35	30.1	2981.10	2960.00	0.4	378	0.10%
2024/03/06	55.6	2918.78	19.7	2921.84	2945.00	35.9	376	9.54%
2024/03/05	27	2943.83	24	2952.06	2930.00	3	377	0.79%
2024/03/04	37	2874.58	13.9	2876.39	2870.00	23	375	6.13%
2024/03/01	29.7	2854.97	26.1	2847.26	2865.00	3.6	379	0.94%
2024/02/29	20	2700.50	22.9	2710.09	2735.00	-2.8	373	-0.76%
2024/02/27	49.2	2731.47	33.6	2740.62	2700.00	15.6	367	4.24%
2024/02/26	11.6	2753.01	24.7	2743.49	2795.00	-13.2	362	-3.63%
2024/02/23	27.9	2717.45	33.6	2727.94	2660.00	-5.6	355	-1.59%
2024/02/22	66.7	2727.40	78.3	2738.04	2660.00	-11.6	343	-3.37%
2024/02/21	65.2	2863.68	80.3	2852.06	2765.00	-15	323	-4.64%
2024/02/20	14.7	3003.93	12.2	2997.47	3030.00	2.5	308	0.80%
2024/02/19	7.7	3018.01	22.2	3034.56	3035.00	-14.5	306	-4.72%
2024/02/16	3.3	3046.46	7.6	3083.86	3060.00	-4.4	309	-1.41%
2024/02/15	12.5	3103.70	18.6	3099.91	3100.00	-6.2	315	-1.95%
2024/02/05	7.8	2999.82	9.4	3003.62	3035.00	-1.6	313	-0.51%
2024/02/02	9.2	3049.03	8.8	3061.24	3060.00	0.4	309	0.12%
2024/02/01	20	3043.75	14.3	3051.83	3030.00	5.7	309	1.85%
2024/01/31	25.2	3118.48	23	3129.74	3085.00	2.3	319	0.71%
2024/01/30	44.1	3220.00	39.9	3217.86	3260.00	4.3	314	1.35%
2024/01/29	10.8	2994.96	9	3008.33	3025.00	1.8	305	0.58%
2024/01/26	29.3	2950.64	31.7	2974.29	2905.00	-2.4	302	-0.80%
2024/01/25	6.3	3106.77	7.2	3103.94	3085.00	-1	298	-0.32%
2024/01/24	8.1	3053.41	16.9	3060.74	3080.00	-8.9	302	-2.93%
2024/01/23	7.1	3093.14	7	3091.43	3075.00	0.1	308	0.05%
2024/01/22	3.3	3056.03	7.3	3046.58	3045.00	-4	310	-1.29%
2024/01/19	19.5	3048.37	39	3059.61	3030.00	-19.5	314	-6.20%
2024/01/18	4	2929.64	1.3	2937.83	2930.00	2.7	311	0.87%
2024/01/17	17.1	2876.19	28.3	2889.76	2855.00	-11.2	316	-3.53%
2024/01/16	5.2	2964.49	16.6	2966.48	2960.00	-11.4	321	-3.56%
2024/01/15	4.5	2999.02	17.7	3010.48	2975.00	-13.2	321	-4.11%
2024/01/12	8	3052.50	13.5	3049.82	3025.00	-5.5	323	-1.70%
2024/01/11	9.6	3092.67	11	3103.99	3130.00	-1.4	327	-0.43%
2024/01/10	3	3002.20	7	3010.68	3020.00	-4	326	-1.23%
2024/01/09	9.3	3058.10	11.9	3054.15	2980.00	-2.5	327	-0.77%
2024/01/08	10.5	3023.04	19	3032.63	3040.00	-8.5	326	-2.60%
2024/01/05	6.1	2967.48	14.4	2980.52	3000.00	-8.3	332	-2.49%
2024/01/04	7.1	2874.20	5.1	2899.17	2860.00	2	339	0.59%
2024/01/03	9.1	2914.18	11.1	2932.36	2915.00	-2.1	352	-0.59%
2024/01/02	12	2991.35	16.6	3003.90	2965.00	-4.6	352	-1.29%
2023/12/29	3	3094.24	4.3	3099.44	3120.00	-1.2	356	-0.35%
2023/12/28	4.1	3109.43	4.7	3107.91	3090.00	-0.6	358	-0.18%
2023/12/27	6.9	3138.08	10.8	3132.43	3160.00	-3.9	365	-1.07%
2023/12/26	0.7	3109.92	1.2	3122.41	3125.00	-0.5	369	-0.13%
2023/12/25	3.1	3122.73	1.1	3126.50	3110.00	2	380	0.53%
2023/12/22	2.9	3074.99	4	3085.00	3090.00	-1.1	385	-0.28%
2023/12/21	2.8	3004.32	2	3007.43	3050.00	0.8	394	0.20%
2023/12/20	11.2	3001.12	9.4	2994.57	2985.00	1.8	401	0.46%
2023/12/19	4.1	3006.88	4.3	3017.52	3000.00	-0.1	404	-0.03%
2023/12/18	5.6	3068.57	5.9	3071.08	3035.00	-0.3	407	-0.08%
2023/12/15	9.5	3092.25	10.3	3090.69	3100.00	-0.8	413	-0.20%
2023/12/14	5.7	3118.08	7	3116.78	3075.00	-1.3	419	-0.30%
2023/12/13	19.3	3117.43	10	3124.00	3140.00	9.3	419	2.22%
2023/12/12	15.2	3056.51	38	3039.04	3115.00	-22.8	422	-5.41%
2023/12/11	100.9	3027.07	36.3	3024.70	3040.00	64.6	428	15.09%
2023/12/08	6.2	2945.70	8	2955.00	2925.00	-1.8	430	-0.41%
2023/12/07	20.6	2884.73	17.8	2891.76	2940.00	2.9	433	0.66%
2023/12/06	9.2	2825.52	33.5	2821.78	2815.00	-24.3	430	-5.64%
2023/12/05	3.5	2811.97	5.2	2824.94	2810.00	-1.8	429	-0.41%
2023/12/04	19	2858.68	6.2	2867.10	2840.00	12.8	429	2.99%
2023/12/01	34.2	2894.14	4.2	2881.69	2885.00	30	432	6.92%
2023/11/30	7	2953.18	21.5	2956.05	2945.00	-14.5	433	-3.34%
2023/11/29	21.4	2902.80	24.6	2899.98	2945.00	-3.2	434	-0.74%
2023/11/28	30.7	2906.02	14	2903.21	2930.00	16.7	439	3.79%
2023/11/27	25.6	2801.36	12.8	2795.81	2800.00	12.8	441	2.90%
2023/11/24	12.1	2833.76	0.1	2839.71	2820.00	12	454	2.64%
2023/11/22	0.7	2859.45	0.3	2849.50	2870.00	0.4	465	0.08%
2023/11/21	22.2	2855.77	8	2846.95	2850.00	14.2	469	3.03%
2023/11/20	12.9	2896.00	1.4	2908.91	2865.00	11.4	479	2.39%
2023/11/17	13.9	2905.04	50	2893.50	2910.00	-36.1	484	-7.46%
2023/11/16	70	2834.77	6.3	2827.86	2865.00	63.7	482	13.20%
2023/11/15	10.1	2902.00	10.1	2910.59	2845.00	0	484	0.00%
2023/11/14	24.3	2904.72	47	2909.26	2920.00	-22.7	482	-4.71%
2023/11/13	9	2874.03	8.2	2873.73	2835.00	0.7	483	0.15%
2023/11/10	3.1	2825.14	2.5	2817.28	2810.00	0.6	481	0.13%
2023/11/09	6.2	2836.72	5.4	2846.13	2840.00	0.8	485	0.17%
2023/11/08	54.5	2862.98	39	2870.34	2850.00	15.5	485	3.18%
2023/11/07	11.1	2741.04	10.3	2737.12	2730.00	0.7	475	0.16%
2023/11/06	11.7	2729.07	4.5	2728.95	2735.00	7.1	480	1.49%
2023/11/03	6	2634.96	6.1	2654.34	2625.00	-0.1	483	-0.02%
2023/11/02	19.6	2692.97	8.2	2697.79	2655.00	11.3	492	2.30%
2023/11/01	4.9	2635.95	13.2	2626.30	2645.00	-8.3	499	-1.66%
2023/10/31	21.7	2614.82	29.4	2644.60	2570.00	-7.6	503	-1.52%
2023/10/30	6.2	2690.15	5.8	2696.86	2705.00	0.5	505	0.09%
2023/10/27	7.8	2711.88	18.5	2695.74	2730.00	-10.7	511	-2.09%
2023/10/26	10.8	2618.20	8.5	2633.81	2595.00	2.3	512	0.45%
2023/10/25	12.1	2738.91	16.4	2743.68	2715.00	-4.3	512	-0.83%
2023/10/24	36.3	2716.89	36	2733.77	2730.00	0.3	513	0.06%
2023/10/23	3.8	2836.10	4.8	2833.58	2830.00	-1	511	-0.20%
2023/10/20	78.8	2839.16	8	2856.25	2860.00	70.8	512	13.80%
2023/10/19	6.4	2843.52	5	2862.00	2895.00	1.4	512	0.27%
2023/10/18	6	2756.67	6.5	2759.59	2775.00	-0.4	515	-0.09%
2023/10/17	2	2825.03	2	2860.00	2820.00	0	518	0.00%
2023/10/16	1	2909.24	1.3	2873.49	2870.00	-0.3	523	-0.06%
2023/10/13	13.5	2900.25	11.2	2922.67	2875.00	2.3	532	0.44%
2023/10/12	15.5	2903.04	15.4	2921.83	2885.00	0.1	531	0.02%
2023/10/11	45.9	2957.84	49	2961.43	3035.00	-3.1	530	-0.58%
2023/10/06	1.1	2838.56	1	2850.00	2840.00	0.1	536	0.01%
2023/10/05	38.5	2838.95	19	2836.05	2825.00	19.5	557	3.51%
2023/10/04	3.7	2718.27	3	2720.00	2750.00	0.7	562	0.12%
2023/10/03	32.9	2785.92	5.1	2792.93	2725.00	27.8	577	4.82%
2023/10/02	11.6	2817.98	26	2785.77	2765.00	-14.4	574	-2.50%
2023/09/28	26.5	2761.81	24.1	2760.03	2765.00	2.3	570	0.41%
2023/09/27	7.6	2660.31	15.9	2639.54	2635.00	-8.3	562	-1.49%
2023/09/26	66	2671.20	14.2	2664.33	2710.00	51.8	563	9.19%
2023/09/25	14.6	2663.95	18	2644.42	2590.00	-3.5	560	-0.62%
2023/09/22	2	2565.00	9.2	2589.20	2560.00	-7.2	561	-1.28%
2023/09/21	13	2563.07	17.5	2556.97	2585.00	-4.5	560	-0.80%
2023/09/20	20	2675.73	31.3	2672.60	2630.00	-11.3	563	-2.01%
2023/09/19	31.3	2830.10	15.7	2837.43	2775.00	15.6	560	2.78%
2023/09/18	9	2717.32	19	2724.93	2690.00	-10	557	-1.79%
2023/09/15	8.4	2813.90	11	2800.46	2815.00	-2.6	560	-0.47%
2023/09/14	35.8	2801.49	15.4	2798.92	2770.00	20.4	562	3.63%
2023/09/13	46	2731.08	19.1	2720.83	2740.00	27	552	4.87%
2023/09/12	30	2626.94	22	2615.90	2635.00	8	545	1.47%
2023/09/11	9	2502.22	9.2	2495.71	2490.00	-0.2	546	-0.03%
2023/09/08	8.3	2586.74	26.9	2595.73	2535.00	-18.6	544	-3.41%
2023/09/07	10.6	2631.41	1.3	2604.19	2655.00	9.3	552	1.69%
2023/09/06	7.3	2658.09	5.4	2658.15	2640.00	1.9	557	0.35%
2023/09/05	17	2615.59	4.1	2614.68	2640.00	12.9	562	2.29%
2023/09/04	27.2	2602.38	7	2604.76	2620.00	20.2	571	3.53%
2023/09/01	24.3	2625.04	19.7	2606.73	2550.00	4.6	566	0.81%
2023/08/31	27.2	2649.71	10.3	2650.80	2700.00	16.9	560	3.02%
2023/08/30	19.7	2659.54	26.2	2649.94	2630.00	-6.4	552	-1.16%
2023/08/29	4.5	2568.29	4.7	2583.11	2560.00	-0.1	541	-0.03%
2023/08/28	26.4	2528.62	19.2	2530.97	2590.00	7.2	543	1.32%
2023/08/25	49.1	2396.94	9	2412.22	2385.00	40.1	548	7.30%
2023/08/24	90.1	2474.39	35.2	2465.43	2465.00	54.9	547	10.02%
2023/08/23	10	2295.01	12.1	2278.50	2315.00	-2.1	546	-0.38%
2023/08/22	5.3	2375.70	6	2375.00	2355.00	-0.7	552	-0.14%
2023/08/21	9.5	2352.92	3	2316.68	2345.00	6.5	559	1.16%
2023/08/18	15.3	2330.69	7.7	2315.85	2325.00	7.7	558	1.37%
2023/08/17	38.5	2248.66	27.1	2250.41	2275.00	11.4	556	2.04%
2023/08/16	3.3	2119.93	1.4	2115.52	2125.00	1.9	552	0.35%
2023/08/15	10	2112.52	17.3	2124.43	2100.00	-7.3	555	-1.31%
2023/08/14	2.3	2143.23	6.6	2140.95	2140.00	-4.4	554	-0.79%
2023/08/11	4	2157.60	5.1	2151.67	2170.00	-1.1	554	-0.19%
2023/08/10	17.7	2263.97	25.2	2261.82	2185.00	-7.5	555	-1.35%
2023/08/09	20.5	2239.24	10	2254.00	2280.00	10.5	551	1.91%
2023/08/08	11.5	2144.90	26.1	2137.54	2155.00	-14.7	549	-2.67%
2023/08/07	11	2136.35	36.4	2139.65	2130.00	-25.4	546	-4.64%
2023/08/04	12	2189.16	15.9	2190.23	2195.00	-3.9	541	-0.71%
2023/08/02	65.3	2251.33	11.5	2259.67	2230.00	53.8	545	9.87%
2023/08/01	29.1	2275.32	20.8	2280.56	2250.00	8.3	542	1.53%
2023/07/31	12.3	2368.14	17.4	2371.81	2320.00	-5.1	536	-0.95%
2023/07/28	5.1	2422.12	5.5	2413.32	2490.00	-0.4	536	-0.08%
2023/07/27	8.1	2414.68	37.7	2415.73	2405.00	-29.6	536	-5.51%
2023/07/26	6.2	2511.65	8.3	2521.29	2470.00	-2	537	-0.38%
2023/07/25	5.9	2542.34	12.1	2529.03	2515.00	-6.2	534	-1.16%
2023/07/24	3.4	2487.49	10.2	2478.60	2485.00	-6.9	533	-1.29%
2023/07/21	21.1	2481.94	5.7	2487.77	2500.00	15.4	534	2.87%
2023/07/20	7.3	2496.64	9.4	2486.90	2535.00	-2.1	533	-0.40%
2023/07/19	6.6	2561.20	9.4	2567.82	2525.00	-2.8	529	-0.53%
2023/07/18	17.2	2539.78	22.1	2542.70	2550.00	-4.9	524	-0.94%
2023/07/17	18.9	2450.33	8.9	2414.72	2470.00	10	516	1.93%
2023/07/14	15	2428.27	10.3	2412.00	2440.00	4.7	515	0.91%
2023/07/13	55	2375.25	26.9	2387.13	2350.00	28.2	505	5.57%
2023/07/12	28.4	2426.76	31.5	2425.46	2360.00	-3.2	487	-0.65%
2023/07/11	37.2	2511.43	39.2	2518.01	2515.00	-2.1	467	-0.44%
2023/07/10	37	2627.49	41.2	2633.18	2545.00	-4.2	459	-0.91%
2023/07/07	9.3	2835.36	10	2812.04	2795.00	-0.7	451	-0.16%
2023/07/06	4.1	2796.38	7.4	2795.97	2795.00	-3.2	457	-0.70%
2023/07/05	11.1	2804.49	20.9	2804.52	2800.00	-9.8	463	-2.12%
2023/07/04	10.2	2914.44	13	2910.45	2830.00	-2.7	471	-0.58%
2023/07/03	8.6	2898.64	11	2895.91	2895.00	-2.4	474	-0.51%
2023/06/30	27.7	2816.85	22.7	2827.87	2850.00	4.9	483	1.02%
2023/06/29	10	2712.50	12.2	2710.91	2725.00	-2.2	477	-0.45%
2023/06/28	15	2801.33	58	2720.25	2700.00	-43	480	-8.94%
2023/06/27	38	2835.79	13.3	2863.33	2790.00	24.7	475	5.19%
2023/06/26	15.3	2897.15	14	2892.14	2890.00	1.3	475	0.28%
2023/06/21	5	2851.12	14.2	2853.28	2830.00	-9.2	478	-1.92%
2023/06/20	17.7	2851.84	16.2	2857.35	2875.00	1.5	480	0.31%
2023/06/19	7	2793.57	5.2	2793.29	2770.00	1.8	483	0.37%
2023/06/16	13.9	2800.41	13	2812.68	2805.00	0.9	486	0.19%
2023/06/15	12.7	2729.21	16	2736.25	2720.00	-3.3	488	-0.68%
2023/06/14	3	2686.81	17.1	2694.75	2675.00	-14.1	488	-2.89%
2023/06/13	13.4	2712.00	29.5	2742.83	2720.00	-16.2	492	-3.28%
2023/06/12	7.3	2615.19	6	2602.93	2590.00	1.3	489	0.26%
2023/06/09	93	2540.38	38	2552.23	2530.00	55	489	11.25%
2023/06/08	32	2565.46	86.1	2569.05	2540.00	-54.1	487	-11.11%
2023/06/07	7.2	2823.14	8.3	2837.01	2820.00	-1.1	483	-0.23%
2023/06/06	9	2811.11	9	2806.39	2820.00	0	495	0.00%
2023/06/05	6	2860.00	15.3	2863.04	2860.00	-9.3	500	-1.85%
2023/06/02	10	2896.98	29.6	2904.55	2865.00	-19.6	517	-3.79%
2023/06/01	15	2855.00	25.8	2857.98	2885.00	-10.8	523	-2.07%
2023/05/31	26	2908.86	33.1	2931.64	2880.00	-7.1	528	-1.34%
2023/05/30	2	3145.83	3	3170.00	3150.00	-1	525	-0.19%
2023/05/29	34	3191.40	17	3209.41	3105.00	17	536	3.17%
2023/05/26	21.9	2919.54	21.8	2940.56	3035.00	0	543	0.01%
2023/05/25	17.9	2806.45	24.2	2805.56	2760.00	-6.3	542	-1.16%
2023/05/24	20	2695.00	12.4	2682.87	2700.00	7.6	541	1.40%
2023/05/23	11	2767.26	51	2721.84	2715.00	-40	553	-7.22%
2023/05/22	23	2811.09	4.8	2790.77	2765.00	18.2	554	3.29%
2023/05/19	13.4	2885.50	0	0.00	2910.00	13.4	554	2.41%
2023/05/18	6.5	2873.38	4	2886.25	2875.00	2.5	560	0.44%
2023/05/17	2.8	2793.92	3	2808.33	2805.00	-0.2	562	-0.04%
2023/05/16	14.6	2768.46	6	2765.00	2750.00	8.6	567	1.52%
2023/05/15	5	2683.00	7.7	2688.15	2730.00	-2.7	567	-0.47%
2023/05/12	3.2	2701.44	2	2679.35	2715.00	1.2	567	0.21%
2023/05/11	15	2719.33	8.1	2685.81	2655.00	6.9	572	1.21%
2023/05/10	15	2708.33	13.5	2709.92	2715.00	1.5	574	0.26%
2023/05/09	37	2755.81	9.2	2729.91	2805.00	27.8	586	4.74%
2023/05/08	42.5	2867.60	16.2	2862.00	2880.00	26.3	589	4.45%
2023/05/05	5.9	2838.37	6.4	2832.52	2765.00	-0.5	597	-0.09%
2023/05/04	23.4	2800.16	14	2805.36	2825.00	9.4	606	1.55%
2023/05/03	11	2752.72	11.1	2760.62	2785.00	-0.1	606	-0.01%
2023/05/02	19.3	2748.68	13	2761.54	2815.00	6.3	607	1.04%
2023/04/28	8	2634.38	3.8	2642.21	2615.00	4.2	609	0.70%
2023/04/27	13.7	2680.89	6.7	2674.88	2640.00	7	608	1.15%
2023/04/26	9	2656.39	4.2	2660.49	2700.00	4.8	608	0.78%
2023/04/25	11	2631.36	18.4	2619.10	2590.00	-7.4	607	-1.22%
2023/04/24	7	2614.33	14.3	2628.08	2650.00	-7.3	605	-1.21%
2023/04/21	21	2610.51	13.7	2615.16	2610.00	7.3	614	1.18%
2023/04/20	11.4	2672.73	12.4	2661.54	2635.00	-1	624	-0.16%
2023/04/19	12	2692.50	14.1	2718.16	2655.00	-2.1	625	-0.33%
2023/04/18	6.2	2792.68	6.1	2799.92	2775.00	0.1	622	0.01%
2023/04/17	9.5	2797.00	7	2792.85	2815.00	2.5	627	0.40%
2023/04/14	5.1	2802.05	4.9	2801.49	2755.00	0.2	627	0.03%
2023/04/13	49	2787.76	9	2790.77	2765.00	40	626	6.39%
2023/04/12	17	2855.58	16.7	2853.79	2830.00	0.3	624	0.04%
2023/04/11	50	2902.52	47	2896.38	2935.00	3	618	0.49%
2023/04/10	34.2	2813.06	35.1	2812.14	2840.00	-0.9	612	-0.15%
2023/04/07	45.8	2697.45	41.2	2702.16	2750.00	4.6	607	0.76%
2023/04/06	35	2584.00	32.9	2587.56	2600.00	2.1	599	0.36%
2023/03/31	56.3	2641.61	37.4	2638.83	2635.00	18.8	593	3.17%
2023/03/30	17.5	2757.73	11.6	2768.27	2715.00	5.9	584	1.01%
2023/03/29	22	2750.47	20.7	2765.33	2710.00	1.4	588	0.23%
2023/03/28	15.9	2854.01	20.1	2853.47	2835.00	-4.1	586	-0.70%
2023/03/27	21.9	2862.15	26.3	2872.92	2820.00	-4.4	585	-0.76%
2023/03/24	76.3	2893.74	46.4	2888.86	2900.00	29.9	584	5.12%
2023/03/23	38	2812.88	32.8	2808.20	2870.00	5.2	579	0.90%
2023/03/22	46.7	2804.07	29.5	2802.12	2800.00	17.2	576	2.99%
2023/03/21	20.7	2756.42	27	2775.00	2705.00	-6.3	571	-1.11%
2023/03/20	33.5	2748.02	27	2751.68	2785.00	6.5	573	1.13%
2023/03/17	28.9	2710.13	27	2714.08	2720.00	1.9	572	0.33%
2023/03/16	26.1	2623.38	23.4	2628.62	2660.00	2.7	571	0.47%
2023/03/15	21.7	2706.16	24.9	2726.90	2660.00	-3.2	571	-0.55%
2023/03/14	19.3	2691.81	20	2695.50	2665.00	-0.7	577	-0.12%
2023/03/13	43.1	2692.22	29.2	2696.02	2655.00	13.9	582	2.38%
2023/03/10	28.7	2628.30	33.1	2631.45	2690.00	-4.4	585	-0.76%
2023/03/09	36	2594.72	40.6	2594.65	2625.00	-4.6	590	-0.78%
2023/03/08	37	2539.47	38	2548.79	2510.00	-1	582	-0.18%
2023/03/07	102.8	2605.11	93.1	2597.47	2565.00	9.7	575	1.68%	大買/
2023/03/06	27.4	2694.00	29.1	2697.00	2670.00	-1.6	559	-0.29%
2023/03/03	39.5	2780.72	43.5	2803.13	2720.00	-4	554	-0.72%
2023/03/02	57.2	2783.23	37.7	2789.62	2775.00	19.5	546	3.57%
2023/03/01	50.7	2921.11	72.5	2933.05	2965.00	-21.8	544	-4.01%
2023/02/24	16.8	2770.02	19.2	2759.43	2795.00	-2.4	537	-0.44%
2023/02/23	38.7	2559.80	24.4	2574.14	2595.00	14.3	523	2.73%
2023/02/22	31.2	2415.69	31.1	2425.15	2400.00	0	521	0.01%
2023/02/21	25.6	2401.62	24.1	2403.50	2460.00	1.5	522	0.29%
2023/02/20	28	2266.08	24.4	2281.26	2240.00	3.6	514	0.71%
2023/02/17	17	2292.38	17.3	2306.67	2280.00	-0.3	516	-0.05%
2023/02/16	44.3	2338.87	24.7	2333.93	2370.00	19.6	521	3.75%
2023/02/15	16.3	2219.51	11.6	2203.28	2235.00	4.7	527	0.89%
2023/02/14	18.4	2236.28	13.7	2237.18	2210.00	4.7	529	0.89%
2023/02/13	19	2190.28	30.9	2195.95	2175.00	-11.9	529	-2.24%
2023/02/10	23	2231.52	26.4	2240.36	2225.00	-3.4	539	-0.64%
2023/02/09	16.3	2251.04	24.3	2267.24	2230.00	-8	545	-1.47%
2023/02/08	11.4	2365.85	11.5	2378.93	2345.00	-0.2	548	-0.03%
2023/02/07	26	2385.19	43.1	2398.90	2355.00	-17.1	546	-3.14%
2023/02/06	46.4	2387.54	28.6	2393.24	2390.00	17.8	536	3.31%
2023/02/03	12.8	2429.24	17.7	2448.69	2500.00	-4.9	531	-0.92%
2023/02/02	29.7	2257.21	36.1	2280.37	2275.00	-6.4	528	-1.21%
2023/02/01	6.1	2130.58	5	2142.00	2160.00	1.1	529	0.21%
2023/01/31	1.3	2045.19	5.3	2043.31	2100.00	-3.9	535	-0.73%
2023/01/30	17	2035.22	14.4	2015.70	2045.00	2.7	548	0.48%
2023/01/17	5.8	1964.63	1	1969.96	1960.00	4.8	547	0.88%
2023/01/16	2.4	1953.95	0.1	1960.00	1940.00	2.3	552	0.42%
2023/01/13	15.1	1934.96	10	1948.50	1935.00	5.1	556	0.92%
2023/01/12	6.8	1968.77	7	1992.14	1965.00	-0.2	560	-0.03%
2023/01/11	8.7	2006.22	18	1982.78	2020.00	-9.3	563	-1.65%
2023/01/10	16.7	2016.87	43.3	2019.17	2020.00	-26.6	561	-4.73%
2023/01/09	18.2	1901.29	2	1872.50	1910.00	16.2	555	2.91%
2023/01/06	12	1798.34	1.2	1766.82	1830.00	10.8	558	1.94%
2023/01/05	10.2	1782.12	22.6	1794.77	1765.00	-12.5	566	-2.20%
2023/01/04	13	1748.08	0	0.00	1755.00	13	573	2.27%
2023/01/03	8	1728.13	16.2	1719.53	1740.00	-8.2	583	-1.40%
2022/12/30	16	1706.88	6.8	1713.13	1685.00	9.2	589	1.56%
2022/12/29	7.2	1704.58	1.2	1697.38	1720.00	6	592	1.00%
2022/12/28	13	1712.31	13.6	1714.49	1710.00	-0.6	603	-0.09%
2022/12/27	9	1792.22	9	1795.82	1790.00	0	608	0.00%
2022/12/26	1	1790.00	1.9	1787.26	1785.00	-0.9	614	-0.15%
2022/12/23	7	1810.00	2.1	1803.91	1830.00	4.9	625	0.79%
2022/12/22	5	1829.00	7.9	1834.62	1815.00	-2.9	632	-0.46%
2022/12/21	9	1845.00	19.7	1845.81	1820.00	-10.7	638	-1.68%
2022/12/20	9.5	1912.92	8.4	1930.33	1875.00	1	639	0.16%
2022/12/19	1	1985.00	0	1979.44	1970.00	1	649	0.15%
2022/12/16	0	0.00	5	1954.32	2010.00	-5	658	-0.76%
2022/12/15	0	0.00	0.3	2011.60	2000.00	-0.3	663	-0.04%
2022/12/14	1.4	2016.22	0	0.00	2040.00	1.4	664	0.21%
2022/12/13	4	1957.50	3.4	1964.65	1950.00	0.6	666	0.09%
2022/12/12	18	1950.00	1.1	1967.46	1985.00	16.9	672	2.51%
2022/12/09	0	2005.00	2.9	1990.91	1985.00	-2.9	672	-0.43%
2022/12/08	15.8	2004.66	10.7	2001.78	2010.00	5	672	0.75%
2022/12/07	3	2025.00	29.5	2041.67	2000.00	-26.5	673	-3.94%
2022/12/06	31.2	2062.59	4.9	2064.27	2070.00	26.3	677	3.88%
2022/12/05	26.6	2173.95	40.9	2178.90	2135.00	-14.3	671	-2.13%
2022/12/02	16.3	2263.53	17	2253.24	2280.00	-0.7	670	-0.10%
2022/12/01	87.5	2208.44	13.4	2180.60	2205.00	74.1	669	11.07%
2022/11/30	14	2096.79	7.4	2144.59	2085.00	6.6	660	1.00%
2022/11/29	6.3	2147.34	11	2117.73	2150.00	-4.7	661	-0.71%
2022/11/28	1.2	2149.12	3.1	2103.46	2120.00	-1.9	670	-0.28%
2022/11/25	3.8	2149.79	4.5	2107.64	2095.00	-0.7	672	-0.10%
2022/11/24	0.9	2145.03	0.3	2161.80	2170.00	0.6	670	0.09%
2022/11/23	6.3	2148.30	9	2193.88	2130.00	-2.7	675	-0.40%
2022/11/22	8.7	2174.76	8.2	2155.98	2185.00	0.5	677	0.08%
2022/11/21	6	2144.17	16.1	2149.69	2145.00	-10.1	685	-1.47%
2022/11/18	10.1	2172.90	7	2159.29	2170.00	3.1	694	0.45%
2022/11/17	9.4	2160.26	11.2	2162.35	2165.00	-1.8	708	-0.26%
2022/11/16	4.4	2129.70	21.2	2126.08	2145.00	-16.8	704	-2.39%
2022/11/15	9.7	2194.33	7.7	2194.29	2180.00	2	705	0.29%
2022/11/14	42.2	2210.25	9	2166.11	2220.00	33.2	712	4.65%
2022/11/11	41.9	2110.77	25	2097.61	2135.00	16.9	709	2.39%
2022/11/10	18.4	1957.37	10.2	1950.46	1955.00	8.2	699	1.17%
2022/11/09	6	1929.17	14	1923.57	1900.00	-8	705	-1.13%
2022/11/08	5.6	2031.18	27	2012.04	1920.00	-21.4	711	-3.01%
2022/11/07	14.2	2036.03	46	2018.15	2025.00	-31.8	709	-4.49%
2022/11/04	36.6	1865.20	67	1917.24	1970.00	-30.4	712	-4.26%
2022/11/03	9.1	1787.53	10	1747.50	1805.00	-0.9	711	-0.12%
2022/11/02	6.5	1780.87	7	1732.14	1790.00	-0.5	713	-0.07%
2022/11/01	9.2	1741.32	16	1715.00	1735.00	-6.8	713	-0.95%
2022/10/31	43.2	1698.49	5	1669.04	1680.00	38.2	708	5.39%
2022/10/28	23.8	1648.41	1	1670.00	1685.00	22.8	705	3.23%
2022/10/27	63.3	1590.50	7	1597.14	1635.00	56.3	699	8.06%
2022/10/26	33	1496.97	9	1466.90	1490.00	24	690	3.48%
2022/10/25	7	1467.15	11.2	1492.74	1465.00	-4.2	677	-0.62%
2022/10/24	6	1570.00	10.1	1573.48	1510.00	-4.1	677	-0.60%
2022/10/21	34	1614.85	6.4	1598.14	1540.00	27.6	680	4.06%
2022/10/20	7	1600.00	1.2	1559.28	1620.00	5.8	683	0.85%
2022/10/19	3	1606.67	10.8	1601.97	1585.00	-7.8	678	-1.15%
2022/10/18	5.1	1649.09	2.6	1688.02	1620.00	2.5	674	0.37%
2022/10/17	5	1613.00	4	1622.40	1660.00	1	674	0.15%
2022/10/14	3.6	1769.53	3.3	1759.41	1690.00	0.3	673	0.05%
2022/10/13	1	1665.00	11.2	1685.45	1665.00	-10.2	675	-1.51%
2022/10/12	5	1663.89	2.5	1633.57	1685.00	2.5	674	0.37%
2022/10/11	4	1690.00	10.2	1677.53	1665.00	-6.2	666	-0.94%
2022/10/07	8.2	1776.13	15.2	1789.50	1790.00	-7	662	-1.06%
2022/10/06	4	1907.50	7	1947.14	1905.00	-3	666	-0.45%
2022/10/05	5.3	1938.33	6	1938.33	1930.00	-0.7	669	-0.10%
2022/10/04	30.7	1795.44	24	1785.63	1815.00	6.7	674	1.00%
2022/10/03	44	1715.46	18	1723.90	1700.00	26	676	3.84%
2022/09/30	47.3	1706.84	4	1661.25	1780.00	43.3	680	6.36%
2022/09/29	9.6	1656.36	6	1695.00	1650.00	3.6	683	0.52%
2022/09/28	15	1645.33	68.9	1644.36	1635.00	-53.9	689	-7.82%
2022/09/27	4.2	1718.80	12.3	1717.50	1735.00	-8.1	688	-1.18%
2022/09/26	30	1690.67	20.6	1693.68	1680.00	9.4	692	1.36%
2022/09/23	11	1812.73	30.9	1837.22	1775.00	-19.9	693	-2.86%
2022/09/22	16	1899.69	11	1886.30	1890.00	5	688	0.72%
2022/09/21	6	1940.00	11.2	1920.82	1940.00	-5.2	685	-0.76%
2022/09/20	9.3	1952.41	1	1940.00	1955.00	8.3	682	1.22%
2022/09/19	17	1875.01	17.7	1880.43	1860.00	-0.7	681	-0.10%
2022/09/16	4.1	2021.43	40.3	2006.77	1965.00	-36.2	677	-5.35%
2022/09/15	15.8	2122.78	3.5	2147.87	2075.00	12.3	673	1.82%
2022/09/14	50.4	2083.64	7	2043.57	2105.00	43.4	673	6.45%
2022/09/13	5.4	2087.12	35	2081.14	2120.00	-29.6	669	-4.42%
2022/09/12	10.5	2024.34	8	2016.88	2025.00	2.5	663	0.38%
2022/09/08	11	1955.57	9	1916.89	1975.00	2	665	0.30%
2022/09/07	20.5	1833.18	3	1870.00	1870.00	17.5	664	2.63%
2022/09/06	2	1877.50	4.1	1846.44	1825.00	-2.1	662	-0.31%
2022/09/05	12	1871.67	12.1	1871.80	1865.00	-0.1	669	-0.01%
2022/09/02	11.7	1931.45	12.9	1942.48	1875.00	-1.2	667	-0.18%
2022/09/01	48.1	1988.56	40.3	1984.26	1965.00	7.8	659	1.18%
2022/08/31	5.5	2051.35	7	2055.69	2035.00	-1.4	656	-0.22%
2022/08/30	5.1	2063.38	9	2070.00	2045.00	-3.9	661	-0.59%
2022/08/29	16.1	2027.92	31.2	2019.59	2040.00	-15	663	-2.26%
2022/08/26	55.4	2091.98	11	2100.46	2150.00	44.4	659	6.73%
2022/08/25	13.3	2038.82	10.7	2033.84	1970.00	2.5	657	0.39%
2022/08/24	68.3	2003.92	27.7	1986.10	1980.00	40.6	648	6.26%
2022/08/23	11.2	1847.98	16.4	1822.72	1865.00	-5.2	634	-0.83%
2022/08/22	8	1880.63	11	1886.23	1835.00	-3	639	-0.47%
2022/08/19	32.3	1990.20	51	1987.28	1960.00	-18.7	640	-2.91%
2022/08/18	17	1906.47	10	1906.00	1935.00	7	645	1.08%
2022/08/17	13.8	1936.41	44.2	1946.75	1910.00	-30.4	646	-4.69%
2022/08/16	12.8	1948.12	20	1962.00	1925.00	-7.2	657	-1.10%
2022/08/15	13.8	1851.14	13	1869.62	1930.00	0.8	648	0.13%
2022/08/12	17.9	1722.09	3	1693.33	1755.00	14.9	645	2.31%
2022/08/11	34.2	1656.33	171	1651.05	1650.00	-136.8	636	-21.48%	大賣/鉅額交易
2022/08/10	2.7	1655.40	34.4	1653.10	1585.00	-31.7	625	-5.06%
2022/08/09	14	1749.29	33.8	1741.87	1725.00	-19.8	616	-3.22%
2022/08/08	7.4	1793.80	6	1798.34	1795.00	1.4	610	0.23%
2022/08/05	6.4	1847.61	10	1844.00	1890.00	-3.6	607	-0.59%
2022/08/04	8.4	1773.13	32.4	1762.70	1760.00	-24	609	-3.94%
2022/08/03	60.7	1836.12	14.1	1837.48	1805.00	46.7	610	7.65%
2022/08/02	17	1771.77	12.1	1773.68	1775.00	4.9	607	0.81%
2022/08/01	4	1866.25	7.1	1878.56	1825.00	-3.1	607	-0.51%
2022/07/29	21	1934.76	14	1925.00	1925.00	7	607	1.16%
2022/07/28	19	1855.00	24	1870.83	1835.00	-5	603	-0.83%
2022/07/27	31.5	1799.64	13.9	1772.13	1860.00	17.5	596	2.94%
2022/07/26	15.1	1735.65	14.5	1733.64	1730.00	0.5	591	0.09%
2022/07/25	13	1781.92	21.2	1782.61	1805.00	-8.2	593	-1.39%
2022/07/22	20	1849.25	19.9	1861.73	1815.00	0.1	599	0.01%
2022/07/21	5	1851.00	5.4	1853.97	1880.00	-0.4	599	-0.07%
2022/07/20	18.4	1801.36	12	1799.17	1800.00	6.4	603	1.05%
2022/07/19	48	1831.25	21.3	1817.25	1735.00	26.7	599	4.46%
2022/07/18	47.6	1886.90	7	1892.86	1890.00	40.6	596	6.82%
2022/07/15	18	1820.56	12	1820.00	1815.00	6	593	1.01%
2022/07/14	5.1	1773.08	0	0.00	1845.00	5.1	589	0.86%
2022/07/13	11.5	1686.02	11.3	1690.13	1700.00	0.2	576	0.03%
2022/07/12	29	1547.24	82	1521.41	1590.00	-53	565	-9.37%
2022/07/11	21	1716.43	23.5	1722.27	1655.00	-2.5	546	-0.45%
2022/07/08	35.1	1771.43	45.9	1767.96	1755.00	-10.8	537	-2.01%
2022/07/07	27	1671.48	21.8	1657.18	1710.00	5.2	528	0.98%
2022/07/06	10	1652.50	16.1	1658.07	1610.00	-6.1	512	-1.20%
2022/07/05	12.1	1714.55	7.1	1719.99	1700.00	5	496	1.01%
2022/07/04	6.2	1706.25	9.4	1705.51	1685.00	-3.3	488	-0.67%
2022/07/01	20	1788.75	33.3	1788.02	1725.00	-13.3	479	-2.77%
2022/06/30	9	1947.78	15	1943.93	1900.00	-6	464	-1.29%
2022/06/29	7	2090.00	6.9	2082.89	2000.00	0.1	458	0.02%
2022/06/28	15	2159.67	17.1	2154.09	2125.00	-2.1	455	-0.46%
2022/06/27	5.1	2396.44	3	2385.00	2365.00	2.1	452	0.46%
2022/06/24	10	2227.00	10.1	2243.04	2255.00	-0.1	449	-0.03%
2022/06/23	33	2210.61	3	2195.00	2245.00	30	441	6.79%
2022/06/22	7.2	2220.76	8	2214.38	2175.00	-0.8	438	-0.19%
2022/06/21	10	2195.50	8	2195.63	2230.00	2	434	0.46%
2022/06/20	9.7	2189.25	8	2198.13	2155.00	1.7	430	0.40%
2022/06/17	11.5	2184.81	22.3	2184.80	2150.00	-10.8	426	-2.52%
2022/06/16	9.6	2387.50	9	2402.72	2300.00	0.6	417	0.15%
2022/06/15	15.7	2268.22	20.1	2274.54	2290.00	-4.4	416	-1.05%
2022/06/14	13.8	2201.48	29.6	2203.16	2250.00	-15.8	413	-3.81%
2022/06/13	12.7	2307.18	38.2	2314.90	2335.00	-25.5	403	-6.31%
2022/06/10	6.3	2419.91	6.1	2433.18	2465.00	0.2	402	0.04%
2022/06/09	2	2420.00	2.2	2424.22	2445.00	-0.2	403	-0.06%
2022/06/08	25.2	2444.03	72.5	2433.96	2435.00	-47.2	402	-11.73%
2022/06/07	20.3	2398.47	28.4	2388.50	2350.00	-8.2	399	-2.04%
2022/06/06	42.4	2342.85	17.8	2346.09	2375.00	24.5	393	6.24%
2022/06/02	33.7	2394.69	10.6	2391.30	2305.00	23	389	5.90%
2022/06/01	9.1	2302.31	12.7	2306.67	2300.00	-3.6	379	-0.94%
2022/05/31	17.2	2301.45	13.3	2293.01	2325.00	3.8	373	1.03%
2022/05/30	16.5	2282.79	16.1	2284.16	2270.00	0.4	366	0.11%
2022/05/27	14	2121.07	77.3	2134.18	2160.00	-63.3	355	-17.82%
2022/05/26	38	2071.18	60.6	2032.75	1970.00	-22.6	348	-6.48%
2022/05/25	9	2163.89	5	2172.00	2150.00	4	331	1.21%
2022/05/24	41	2152.07	65.6	2143.03	2150.00	-24.6	326	-7.53%
2022/05/23	9	2376.67	3.6	2378.68	2335.00	5.4	309	1.74%
2022/05/20	13	2396.92	19.2	2418.62	2380.00	-6.2	307	-2.01%
2022/05/19	12	2527.08	14.5	2523.55	2530.00	-2.5	304	-0.80%
2022/05/18	0	2630.00	2	2635.00	2630.00	-2	304	-0.66%
2022/05/17	8	2580.63	8	2580.00	2575.00	0	309	0.00%
2022/05/16	19	2645.79	16	2626.88	2545.00	3	308	0.97%
2022/05/13	9	2506.67	11	2498.63	2525.00	-2	303	-0.66%
2022/05/12	18	2407.22	24.6	2421.54	2440.00	-6.6	302	-2.18%
2022/05/11	23	2438.70	19.8	2421.56	2430.00	3.2	294	1.08%
2022/05/10	12	2422.08	16.3	2428.77	2500.00	-4.3	289	-1.49%
2022/05/09	22.6	2423.08	18.1	2426.94	2430.00	4.4	287	1.54%
2022/05/06	10	2530.50	15.5	2555.61	2540.00	-5.5	285	-1.94%
2022/05/05	13.2	2778.40	13	2780.39	2735.00	0.2	283	0.09%
2022/05/04	6	2708.33	12.1	2720.37	2700.00	-6.1	279	-2.17%
2022/05/03	10.5	2780.92	3.4	2672.72	2800.00	7.1	279	2.55%
2022/04/29	10	2728.93	9.2	2711.73	2650.00	0.9	277	0.31%
2022/04/28	19.2	2616.02	6.2	2591.60	2700.00	13	272	4.77%
2022/04/27	16	2404.38	13.5	2403.53	2540.00	2.5	263	0.95%
2022/04/26	13	2486.15	15.7	2505.03	2485.00	-2.7	256	-1.06%
2022/04/25	14	2592.14	19.1	2582.73	2585.00	-5.1	247	-2.04%
2022/04/22	28	2763.93	31.8	2842.95	2760.00	-3.8	240	-1.56%
2022/04/21	10	3045.00	25.3	3039.70	3030.00	-15.3	234	-6.52%
2022/04/20	8	3141.25	46.2	3158.18	3100.00	-38.2	233	-16.37%
2022/04/19	7	3330.50	5	3330.00	3250.00	2	231	0.86%
2022/04/18	2	3257.18	3	3233.33	3250.00	-1	232	-0.41%
2022/04/15	2	3235.00	1.2	3231.86	3205.00	0.8	234	0.33%
2022/04/14	6	3262.51	9	3273.33	3325.00	-3	237	-1.26%
2022/04/13	9	3163.15	0.1	3222.20	3270.00	8.9	238	3.72%
2022/04/12	0.1	3015.00	3.1	2995.09	3030.00	-3	242	-1.25%
2022/04/11	25	3085.80	0	0.00	3130.00	25	241	10.34%
2022/04/08	0	0.00	1.3	3024.53	3015.00	-1.3	241	-0.55%
2022/04/07	0	0.00	2.6	3108.31	3080.00	-2.6	239	-1.08%
2022/04/06	4.2	3315.57	0	3270.00	3330.00	4.2	236	1.77%
2022/04/01	1	3344.98	1	3280.00	3315.00	0	235	0.00%
2022/03/31	9	3315.00	0.1	3311.08	3260.00	8.9	234	3.80%
2022/03/30	0	3310.00	6	3289.17	3230.00	-6	233	-2.57%
2022/03/29	7.5	3233.57	6	3254.17	3280.00	1.5	234	0.62%
2022/03/28	1.6	3070.01	0	0.00	3070.00	1.6	231	0.69%
2022/03/25	4	2990.00	13	2995.00	2980.00	-9	231	-3.88%
2022/03/24	6	3014.17	7	3027.14	3040.00	-1	231	-0.43%
2022/03/23	7	3038.57	5	3036.00	3030.00	2	233	0.86%
2022/03/22	0	2965.00	4.1	2952.57	2985.00	-4.1	235	-1.75%
2022/03/21	1	2930.00	2.4	2930.27	2920.00	-1.4	235	-0.61%
2022/03/18	10	2951.50	2.3	2939.21	2955.00	7.7	236	3.26%
2022/03/17	6.7	2937.93	6	2925.01	2950.00	0.7	228	0.30%
2022/03/16	17	2742.95	13.1	2743.06	2715.00	3.9	224	1.73%
2022/03/15	17	2607.62	17.2	2610.28	2655.00	-0.2	222	-0.07%
2022/03/14	14	2729.64	17.6	2758.88	2685.00	-3.6	219	-1.65%
2022/03/11	0	0.00	1	2875.00	2900.00	-1	217	-0.46%
2022/03/10	43.8	2962.45	23	2963.48	2955.00	20.8	217	9.60%
2022/03/09	28.2	2824.72	27.2	2821.99	2855.00	1	215	0.46%
2022/03/08	16	2684.38	12	2681.25	2690.00	4	212	1.88%
2022/03/07	15	2623.00	15.5	2631.99	2685.00	-0.5	213	-0.24%
2022/03/04	8	2736.88	16.7	2720.93	2695.00	-8.7	213	-4.06%
2022/03/03	6	2836.67	5	2843.49	2840.00	1	213	0.45%
2022/03/02	3	2756.67	4	2758.79	2795.00	-1	214	-0.47%
2022/03/01	6.4	2813.09	5	2817.00	2835.00	1.4	221	0.65%
2022/02/25	16	2760.00	17	2758.23	2720.00	-1	219	-0.46%
2022/02/24	13	2726.54	12	2730.42	2725.00	1	217	0.46%
2022/02/23	10	2674.00	10.3	2680.49	2675.00	-0.3	214	-0.13%
2022/02/22	13	2687.69	10.1	2690.99	2685.00	2.9	213	1.38%
2022/02/21	30	2712.33	63.4	2714.56	2710.00	-33.4	212	-15.72%
2022/02/18	7	2826.43	8.4	2839.75	2825.00	-1.4	206	-0.68%
2022/02/17	33	2908.62	21.6	2882.58	2880.00	11.5	207	5.52%
2022/02/16	5.3	3062.95	5.1	3091.37	3025.00	0.3	200	0.14%
2022/02/15	16	3043.75	8.2	3050.19	3050.00	7.8	201	3.85%
2022/02/14	11	2990.91	16	3016.36	2985.00	-5	201	-2.48%
2022/02/11	4	3276.25	3	3276.67	3265.00	1	199	0.50%
2022/02/10	5	3276.00	18.2	3324.13	3240.00	-13.2	202	-6.54%
2022/02/09	14	3262.50	14.2	3283.21	3265.00	-0.2	199	-0.11%
2022/02/08	9	3286.11	8	3238.12	3350.00	1	197	0.51%
2022/02/07	32.7	3186.14	6	3142.50	3235.00	26.7	196	13.63%
2022/01/26	8	3029.38	10.4	3034.24	3030.00	-2.4	191	-1.25%
2022/01/25	5.2	3013.06	1	2960.17	3045.00	4.1	193	2.14%
2022/01/24	4	2908.75	4.6	2890.21	2965.00	-0.6	194	-0.31%
2022/01/21	9	2977.78	10.7	2987.27	2945.00	-1.7	193	-0.85%
2022/01/20	8	3082.50	8	3075.63	3095.00	0	197	-0.02%
2022/01/19	8	3145.63	6.1	3179.81	3085.00	1.9	199	0.93%
2022/01/18	57	3185.88	9	3170.58	3110.00	48	200	23.98%
2022/01/17	2	3130.00	2	3152.43	3130.00	0	198	-0.01%
2022/01/14	10	3150.50	10	3149.21	3180.00	0	200	-0.02%
2022/01/13	26	3239.81	18.7	3234.28	3240.00	7.3	199	3.64%
2022/01/12	17	3108.24	26.2	3117.24	3150.00	-9.2	197	-4.67%
2022/01/11	7	3017.86	7.9	3027.32	3100.00	-0.9	194	-0.44%
2022/01/10	17	3055.00	14.1	3052.41	3130.00	2.9	193	1.51%
2022/01/07	9	3116.67	9.9	3114.21	3080.00	-0.9	194	-0.45%
2022/01/06	17.2	3139.67	18	3149.60	3160.00	-0.9	192	-0.46%
2022/01/05	25	3216.60	27.6	3224.03	3205.00	-2.6	190	-1.38%
2022/01/04	9	3391.67	11	3419.81	3385.00	-2	184	-1.07%
2022/01/03	2.5	3635.33	2.7	3573.59	3545.00	-0.3	185	-0.14%
2021/12/30	6	3555.85	5	3567.01	3565.00	1	187	0.54%
2021/12/29	3	3428.33	3.1	3432.06	3460.00	-0.1	188	-0.03%
2021/12/28	6.1	3464.80	6.2	3470.16	3455.00	-0.1	191	-0.06%
2021/12/27	7	3460.71	7	3455.00	3425.00	0	193	-0.01%
2021/12/24	3	3451.67	3.2	3451.57	3460.00	-0.2	193	-0.09%
2021/12/23	6	3380.00	16.3	3403.34	3400.00	-10.3	193	-5.33%
2021/12/22	2	3477.60	2	3470.02	3475.00	0	196	0.01%
2021/12/21	2	3429.76	2.3	3429.10	3495.00	-0.3	198	-0.13%
2021/12/20	3	3391.67	3.3	3387.72	3375.00	-0.3	198	-0.13%
2021/12/17	6.1	3381.17	5.7	3376.96	3400.00	0.4	205	0.21%
2021/12/16	3.1	3228.04	3	3265.00	3300.00	0.1	208	0.03%
2021/12/15	6	3145.83	6.2	3155.04	3135.00	-0.2	207	-0.11%
2021/12/14	2.7	3171.84	20.6	3162.18	3125.00	-17.9	208	-8.59%
2021/12/13	4.4	3220.72	4.4	3228.28	3250.00	0	208	-0.01%
2021/12/10	4	3273.66	3.2	3284.00	3285.00	0.9	209	0.41%
2021/12/09	2	3252.50	1	3260.00	3255.00	1	209	0.48%
2021/12/08	6.6	3210.26	6	3205.83	3255.00	0.6	210	0.30%
2021/12/07	5	3019.00	41.1	3019.22	3060.00	-36.1	209	-17.28%
2021/12/06	3	3166.67	3.2	3171.29	3130.00	-0.2	207	-0.10%
2021/12/03	28.5	3161.50	9.4	3190.14	3130.00	19.1	206	9.26%
2021/12/02	5.7	3250.62	6.4	3266.52	3250.00	-0.7	202	-0.35%
2021/12/01	9	3241.67	16	3216.58	3255.00	-7	201	-3.47%
2021/11/30	9	3340.85	10.1	3318.26	3365.00	-1.1	199	-0.55%
2021/11/29	5.5	3027.34	5	3047.00	3150.00	0.5	199	0.26%
2021/11/26	8.2	2995.94	6	2988.31	3050.00	2.2	199	1.10%
2021/11/25	19	2916.05	19.5	2939.79	2985.00	-0.5	196	-0.25%
2021/11/24	6	2972.37	11.4	2965.46	2975.00	-5.4	192	-2.79%
2021/11/23	4	3038.79	11.4	3068.27	3020.00	-7.3	192	-3.82%
2021/11/22	5.2	3171.58	5	3166.00	3185.00	0.2	192	0.11%
2021/11/19	5.2	3184.04	31	3154.73	3180.00	-25.8	192	-13.43%
2021/11/18	24	3214.98	7.3	3214.31	3215.00	16.8	190	8.81%
2021/11/17	4.2	3224.66	1	3180.02	3220.00	3.2	190	1.66%
2021/11/16	0.6	3079.83	0	0.00	3185.00	0.6	189	0.34%
2021/11/15	0.1	2960.00	1.4	2920.83	2920.00	-1.2	190	-0.65%
2021/11/12	10.7	2877.90	1.1	2887.49	2890.00	9.6	190	5.03%
2021/11/11	3.3	2736.66	0.6	2765.87	2710.00	2.7	189	1.43%
2021/11/10	0	0.00	3	2666.72	2685.00	-3	190	-1.58%
2021/11/09	3.5	2787.03	5	2776.79	2740.00	-1.6	190	-0.83%
2021/11/08	2	2635.00	4	2613.75	2635.00	-2	193	-1.03%
2021/11/05	2.1	2657.42	1	2660.17	2650.00	1.1	194	0.57%
2021/11/04	0.1	2627.72	0	2641.25	2630.00	0.1	194	0.03%
2021/11/03	5	2588.00	1	2555.30	2575.00	4	192	2.07%
2021/11/02	2.1	2684.75	1	2694.92	2610.00	1.1	195	0.59%
2021/11/01	14	2745.65	20	2723.74	2660.00	-6	193	-3.08%
2021/10/29	2	2847.50	2	2857.30	2770.00	0	190	-0.01%
2021/10/28	17.5	2819.28	5	2789.00	2840.00	12.5	189	6.63%
2021/10/27	37.4	2612.49	3	2673.33	2710.00	34.4	184	18.67%
2021/10/26	1.7	2483.56	12	2473.33	2465.00	-10.3	180	-5.68%
2021/10/25	7.7	2445.03	8	2433.12	2385.00	-0.3	180	-0.19%
2021/10/22	6.4	2399.18	6	2399.98	2420.00	0.4	181	0.24%
2021/10/21	6	2316.67	2	2309.72	2305.00	4	182	2.18%
2021/10/20	3.1	2328.54	3.1	2313.67	2300.00	0	183	-0.02%
2021/10/19	8.7	2237.48	9.1	2244.48	2295.00	-0.5	184	-0.24%
2021/10/18	13.2	2236.56	3	2241.86	2220.00	10.2	184	5.52%
2021/10/15	24.5	2269.01	12	2262.92	2300.00	12.5	187	6.65%
2021/10/14	5	2301.12	6.9	2303.58	2260.00	-1.9	189	-1.02%
2021/10/13	11	2371.27	7	2365.71	2310.00	4	189	2.13%
2021/10/12	4	2395.00	4	2418.76	2375.00	0	189	0.00%
2021/10/08	3.1	2513.74	3	2506.67	2490.00	0.1	189	0.06%
2021/10/07	17.2	2429.96	12	2441.25	2450.00	5.2	187	2.75%
2021/10/06	12.1	2355.52	7	2375.71	2345.00	5.1	186	2.71%
2021/10/05	8.5	2333.49	8	2340.00	2385.00	0.5	185	0.26%
2021/10/04	9.1	2284.35	7.2	2258.96	2300.00	2	184	1.07%
2021/10/01	6.8	2302.51	1	2255.65	2255.00	5.8	183	3.15%
2021/09/30	18	2331.11	7	2334.29	2325.00	11	184	5.96%
2021/09/29	6.5	2331.60	17	2331.78	2320.00	-10.5	184	-5.72%
2021/09/28	14	2300.36	11.3	2305.17	2310.00	2.7	180	1.47%
2021/09/27	6	2436.67	5	2410.00	2360.00	1	179	0.56%
2021/09/24	28.6	2440.81	13.5	2471.43	2450.00	15.1	184	8.17%
2021/09/23	0.9	2401.98	2	2425.00	2425.00	-1.1	179	-0.63%
2021/09/22	0.1	2240.25	3	2223.60	2265.00	-2.9	174	-1.65%
2021/09/17	2.3	2223.87	2	2258.57	2275.00	0.3	174	0.16%
2021/09/16	7	2197.14	9.3	2197.69	2165.00	-2.3	176	-1.30%
2021/09/15	16	2176.25	5.1	2188.82	2160.00	10.9	177	6.15%
2021/09/14	8.1	2248.94	6	2250.84	2250.00	2.1	176	1.21%
2021/09/13	6	2245.83	6	2247.45	2250.00	0	175	-0.02%
2021/09/10	5.1	2250.83	6.3	2247.22	2250.00	-1.2	173	-0.68%
2021/09/09	8.1	2204.33	7	2202.85	2220.00	1.1	174	0.62%
2021/09/08	3	2166.72	3	2186.53	2180.00	0	173	0.01%
2021/09/07	13	2244.62	6	2227.50	2190.00	7	173	4.03%
2021/09/06	10.1	2266.92	9	2266.11	2235.00	1.1	172	0.64%
2021/09/03	8	2319.22	8	2324.97	2295.00	0	172	0.02%
2021/09/02	8.3	2400.39	9.3	2393.42	2320.00	-1.1	173	-0.62%
2021/09/01	7	2380.00	5	2391.90	2375.00	2	169	1.15%
2021/08/31	5.2	2334.05	5	2355.00	2350.00	0.2	169	0.10%
2021/08/30	15.2	2353.41	15	2362.33	2370.00	0.2	173	0.09%
2021/08/27	14.5	2239.23	5	2260.96	2275.00	9.4	172	5.49%
2021/08/26	13.2	2195.46	13	2210.77	2210.00	0.2	182	0.09%
2021/08/25	1	2134.78	1	2135.00	2135.00	0	180	0.03%
2021/08/24	6	2124.17	6	2120.83	2100.00	0	185	0.00%
2021/08/23	11.1	2167.60	13	2183.44	2130.00	-1.9	187	-1.01%
2021/08/20	1.1	2106.03	1	2125.00	2170.00	0.1	192	0.04%
2021/08/19	3.4	2105.25	1	2080.04	2080.00	2.4	194	1.25%
2021/08/18	1.1	2003.38	0.6	2006.21	2000.00	0.5	192	0.26%
2021/08/17	13.2	1966.88	1	1996.91	1965.00	12.2	195	6.26%
2021/08/16	1	2050.40	0.8	2073.16	2020.00	0.2	192	0.11%
2021/08/13	6	2185.77	6	2183.31	2175.00	0	193	0.00%
2021/08/12	14	2172.85	14	2175.01	2185.00	0	193	0.00%
2021/08/11	7	2090.00	7.2	2086.33	2095.00	-0.2	191	-0.11%
2021/08/10	6	2085.83	15.3	2078.31	2070.00	-9.3	192	-4.85%
2021/08/09	5	2233.00	6.2	2213.67	2185.00	-1.2	193	-0.60%
2021/08/06	10	2261.50	9	2262.79	2260.00	1	196	0.51%
2021/08/05	2.2	2212.32	4.5	2227.16	2245.00	-2.3	195	-1.16%
2021/08/04	4	2258.75	3	2251.73	2235.00	1	198	0.50%
2021/08/03	7	2223.57	5.6	2222.05	2240.00	1.4	198	0.72%
2021/08/02	6	2187.51	7.4	2196.51	2190.00	-1.4	200	-0.72%
2021/07/30	1	2320.00	1	2237.10	2245.00	0	202	-0.02%
2021/07/29	17	2342.88	4	2308.75	2300.00	13	203	6.40%
2021/07/28	8	2297.50	8.3	2301.00	2275.00	-0.3	203	-0.15%
2021/07/27	11	2417.73	4	2436.31	2440.00	7	206	3.37%
2021/07/26	6.6	2487.40	4	2486.25	2495.00	2.6	206	1.24%
2021/07/23	10.5	2443.64	15	2449.67	2435.00	-4.5	207	-2.16%
2021/07/22	51.1	2389.72	7	2394.29	2420.00	44.1	207	21.22%
2021/07/21	16.7	2427.70	13.3	2439.30	2415.00	3.4	209	1.63%
2021/07/20	6.2	2393.89	9	2411.11	2415.00	-2.8	207	-1.33%
2021/07/19	8.2	2319.32	8.1	2327.57	2335.00	0	205	0.02%
2021/07/16	6.1	2229.57	4.5	2244.46	2240.00	1.5	206	0.75%
2021/07/15	5	2230.00	6	2225.83	2200.00	-1	207	-0.48%
2021/07/14	6	2302.42	7	2291.52	2265.00	-1	209	-0.48%
2021/07/13	5.2	2329.26	5	2343.00	2260.00	0.2	208	0.12%
2021/07/12	7.4	2339.73	7	2355.71	2355.00	0.4	209	0.21%
2021/07/09	4.2	2238.13	4	2257.50	2250.00	0.2	209	0.07%
2021/07/08	4.3	2225.43	6	2239.17	2240.00	-1.7	210	-0.83%
2021/07/07	4	2216.28	3	2226.67	2190.00	1	209	0.49%
2021/07/06	6.3	2193.58	8	2207.50	2190.00	-1.7	209	-0.83%
2021/07/05	4	2191.24	4	2190.00	2180.00	0	210	0.00%
2021/07/02	10	2183.01	10	2186.50	2185.00	0	211	0.01%
2021/07/01	12	2107.92	9	2126.66	2115.00	3	216	1.39%
2021/06/30	2	2025.00	1	2052.24	2010.00	1	212	0.47%
2021/06/29	1	2035.00	0.9	2072.91	2040.00	0.1	211	0.04%
2021/06/28	0	0.00	1.1	2084.48	2080.00	-1.1	210	-0.52%
2021/06/25	1	2025.15	0.9	2077.41	2030.00	0.2	208	0.07%
2021/06/24	0	0.00	0.1	2090.00	2070.00	-0.1	204	-0.06%
2021/06/23	0	0.00	0.1	2087.12	2070.00	-0.1	201	-0.03%
2021/06/22	0	0.00	0.3	2073.91	2100.00	-0.3	201	-0.15%
2021/06/21	1	2120.00	0.1	2110.94	2115.00	0.9	201	0.46%
2021/06/18	0	0.00	0.7	2141.17	2115.00	-0.7	201	-0.36%
2021/06/17	0	0.00	0.1	2154.42	2190.00	-0.1	201	-0.03%
2021/06/16	0	0.00	0.2	2150.51	2140.00	-0.2	202	-0.11%
2021/06/15	0	0.00	1.3	2195.33	2175.00	-1.3	203	-0.62%
2021/06/11	0	0.00	0	2252.00	2195.00	0	205	0.00%
2021/06/10	2.2	2227.61	0.5	2195.00	2245.00	1.7	205	0.82%
2021/06/09	0	0.00	1	2150.00	2140.00	-1	204	-0.49%
2021/06/08	0.5	2195.68	1	2135.00	2170.00	-0.5	206	-0.24%
2021/06/07	2.7	2175.06	2.2	2092.70	2195.00	0.5	211	0.25%
2021/06/04	2	2167.50	3.2	2185.93	2140.00	-1.2	215	-0.56%
2021/06/03	27.7	2306.14	6	2299.17	2275.00	21.7	218	9.96%
2021/06/02	0	2175.00	3.1	2178.26	2175.00	-3.1	208	-1.48%
2021/06/01	2.2	2304.57	4	2268.75	2225.00	-1.8	207	-0.85%
2021/05/31	1.1	2254.66	0	0.00	2220.00	1.1	203	0.54%
2021/05/28	0.5	2313.96	1.3	2319.98	2205.00	-0.9	202	-0.43%
2021/05/27	13.3	2363.23	3.2	2371.64	2350.00	10.1	196	5.13%
2021/05/26	18.6	2186.53	1	2230.00	2210.00	17.6	197	8.94%
2021/05/25	1.8	2045.78	1	2125.00	2115.00	0.8	197	0.38%
2021/05/24	0.6	1950.82	2	1942.50	1985.00	-1.4	197	-0.72%
2021/05/21	3.1	1948.77	2.5	1976.75	1930.00	0.5	199	0.27%
2021/05/20	1.5	1964.45	1.1	1908.86	1980.00	0.3	197	0.16%
2021/05/19	3.2	2000.71	1.2	1923.29	1915.00	2	197	1.04%
2021/05/18	0.1	1915.00	0.1	1917.46	1900.00	0	194	0.01%
2021/05/17	0.1	1918.33	1	1875.21	1930.00	-0.9	195	-0.47%
2021/05/14	3	1925.00	3.3	1898.14	1910.00	-0.3	195	-0.15%
2021/05/13	1.1	1863.53	1	1804.34	1945.00	0.1	193	0.03%
2021/05/12	5	1944.01	1.2	1839.24	1770.00	3.8	196	1.92%
2021/05/11	0	1960.00	2.8	1985.81	1930.00	-2.8	197	-1.40%
2021/05/10	24.1	2112.55	4	2102.50	2100.00	20.1	197	10.15%
2021/05/07	3.3	2102.05	0	2025.00	2135.00	3.3	195	1.67%
2021/05/06	0	0.00	0.4	1990.43	1945.00	-0.4	195	-0.22%
2021/05/05	2.9	2026.93	7.7	2088.15	2020.00	-4.7	196	-2.42%
2021/05/04	7.8	2156.70	3	2170.00	2190.00	4.8	196	2.46%
2021/05/03	0.3	2047.13	4	2093.75	2055.00	-3.7	192	-1.93%
2021/04/29	5.5	2115.62	2.1	2121.00	2110.00	3.4	194	1.75%
2021/04/28	2.4	2077.85	5	2062.00	2035.00	-2.6	192	-1.33%
2021/04/27	5.4	2072.88	4	2057.50	2080.00	1.4	193	0.73%
2021/04/26	2.1	1966.55	1.2	1911.40	1960.00	0.9	192	0.49%
2021/04/23	3.2	1913.61	1	1915.00	1955.00	2.2	192	1.17%
2021/04/22	4	1846.26	0.7	1838.44	1835.00	3.3	193	1.72%
2021/04/21	0	1855.00	4.1	1846.67	1840.00	-4.1	195	-2.09%
2021/04/20	0.1	1975.64	1.5	1993.06	1935.00	-1.4	198	-0.71%
2021/04/19	1	1989.65	4	1980.00	2015.00	-3	199	-1.48%
2021/04/16	3	2034.36	4.8	2005.75	2020.00	-1.8	202	-0.90%
2021/04/15	5.9	1945.93	2	1977.50	1990.00	3.9	205	1.88%
2021/04/14	0	1890.00	1	1865.41	1865.00	-1	208	-0.47%
2021/04/13	0.2	1906.51	0	1901.18	1945.00	0.2	214	0.10%
2021/04/12	1.1	1855.97	2.1	1860.23	1920.00	-1	217	-0.46%
2021/04/09	1	1960.00	1	1915.00	1890.00	0	217	0.00%
2021/04/08	0	0.00	1	1945.00	1935.00	-1	215	-0.46%
2021/04/07	5.4	1906.00	8	1881.25	1950.00	-2.6	214	-1.21%
2021/04/06	7	1778.03	0	0.00	1810.00	7	207	3.37%
2021/04/01	1	1730.00	1.8	1724.57	1720.00	-0.8	204	-0.39%
2021/03/31	0	1710.00	0	1715.63	1725.00	0	203	-0.01%
2021/03/30	1	1715.00	0.2	1696.88	1710.00	0.8	204	0.38%
2021/03/29	0	0.00	0.1	1700.00	1680.00	-0.1	206	-0.06%
2021/03/26	10	1680.00	1.4	1687.25	1680.00	8.6	207	4.13%
2021/03/25	13	1675.35	0.5	1673.84	1670.00	12.5	210	5.95%
2021/03/24	32	1679.84	4.3	1684.56	1680.00	27.7	213	12.95%
2021/03/23	0	0.00	0.1	1701.89	1675.00	-0.1	223	-0.05%
2021/03/22	1.1	1680.90	0.4	1686.20	1680.00	0.8	230	0.34%
2021/03/19	1	1690.03	3.6	1697.72	1680.00	-2.6	232	-1.13%
2021/03/18	7	1797.86	7.5	1799.85	1770.00	-0.5	231	-0.24%
2021/03/17	13.6	1797.04	15.3	1795.74	1805.00	-1.7	232	-0.74%
2021/03/16	7	1782.15	5.1	1770.25	1770.00	1.9	232	0.83%
2021/03/15	5	1767.00	5.3	1769.09	1755.00	-0.3	237	-0.12%
2021/03/12	12	1800.84	18.2	1808.26	1795.00	-6.2	243	-2.55%
2021/03/11	8.2	1757.81	1.1	1686.76	1805.00	7.1	252	2.82%
2021/03/10	6	1714.34	12.6	1719.63	1700.00	-6.5	247	-2.63%
2021/03/09	5	1648.00	5.6	1705.56	1650.00	-0.6	241	-0.23%
2021/03/08	1.5	1822.04	2.9	1816.33	1795.00	-1.5	236	-0.62%
2021/03/05	0	0.00	0.4	1748.41	1800.00	-0.4	234	-0.16%
2021/03/04	1	1775.00	0.3	1785.96	1795.00	0.7	237	0.30%
2021/03/03	1	1805.00	0.4	1801.20	1805.00	0.6	240	0.24%
2021/03/02	0	0.00	1.7	1804.45	1800.00	-1.7	242	-0.71%
2021/02/26	4.2	1772.80	4.5	1779.41	1760.00	-0.3	242	-0.11%
2021/02/25	1	1895.00	1.6	1931.34	1900.00	-0.6	236	-0.25%
2021/02/24	4.1	1982.51	3.7	2015.17	1945.00	0.4	234	0.16%
2021/02/23	0.7	2044.38	0.1	2076.04	2100.00	0.6	231	0.24%
2021/02/22	0.4	1999.75	2.3	2000.27	2015.00	-1.9	230	-0.83%
2021/02/19	0	1970.00	0.4	1961.55	1980.00	-0.4	232	-0.16%
2021/02/18	5.1	1973.16	1.5	1973.79	1975.00	3.6	231	1.55%
2021/02/17	11	1992.27	4.8	1994.51	1965.00	6.2	231	2.70%
2021/02/05	2.1	2086.89	0	2074.17	2025.00	2.1	228	0.91%
2021/02/04	0	0.00	0.2	2106.60	2060.00	-0.2	228	-0.08%
2021/02/03	0.4	2198.26	0	0.00	2200.00	0.4	229	0.19%
2021/02/02	2.5	2168.34	4	2150.00	2110.00	-1.5	226	-0.67%
2021/02/01	1.3	2034.84	1.1	1999.29	2080.00	0.2	228	0.10%
2021/01/29	0	2055.00	0	2006.15	2000.00	0	232	0.00%
2021/01/28	0.1	2014.48	0.8	2021.97	2045.00	-0.8	234	-0.33%
2021/01/27	2.1	2062.22	2	2077.50	2085.00	0.1	232	0.03%
2021/01/26	2	2025.00	0	2041.67	1995.00	2	231	0.86%
2021/01/25	1	2050.05	3	2040.01	2025.00	-2	232	-0.85%
2021/01/22	2.5	2063.71	3	2006.67	2060.00	-0.5	232	-0.20%
2021/01/21	1.9	1980.16	4	1985.00	1970.00	-2.1	231	-0.92%
2021/01/20	3	1983.35	3.1	1988.25	1990.00	-0.1	231	-0.04%
2021/01/19	19	2012.90	0.3	1997.53	2000.00	18.7	231	8.09%
2021/01/18	1.4	1984.75	1.1	2005.55	2020.00	0.2	231	0.10%
2021/01/15	1.2	1962.78	1.6	1976.55	1970.00	-0.4	233	-0.17%
2021/01/14	1	2000.04	0.4	2024.99	2000.00	0.6	230	0.28%
2021/01/13	5.4	2075.56	0.6	2090.40	2055.00	4.8	230	2.10%
2021/01/12	5	2121.00	4.1	2106.62	2120.00	0.9	229	0.41%
2021/01/11	5.1	2202.15	4	2208.75	2150.00	1.1	227	0.47%
2021/01/08	2.8	2091.70	4	2090.02	2150.00	-1.2	228	-0.51%
2021/01/07	4.1	1978.42	6	1972.50	2020.00	-1.9	227	-0.85%
2021/01/06	23.6	1885.50	2	1865.00	1920.00	21.6	227	9.49%
2021/01/05	2.1	1787.33	3	1800.00	1800.00	-0.9	228	-0.40%
2021/01/04	1.1	1714.29	0	0.00	1720.00	1.1	231	0.45%
2020/12/31	1	1710.00	1	1710.19	1715.00	0	236	-0.01%
2020/12/30	1	1689.98	0	0.00	1690.00	1	237	0.42%
2020/12/29	0.8	1655.01	1	1690.10	1690.00	-0.3	241	-0.11%
2020/12/28	4	1685.00	5	1668.00	1685.00	-1	245	-0.41%
2020/12/25	1	1685.00	2	1707.50	1685.00	-1	249	-0.40%
2020/12/24	0	1680.00	0	0.00	1710.00	0	252	0.00%
2020/12/23	0.1	1648.33	0	0.00	1690.00	0.1	254	0.06%
2020/12/22	0	0.00	0.4	1669.42	1620.00	-0.4	257	-0.14%
2020/12/21	6	1697.50	9	1646.11	1690.00	-3	262	-1.14%
2020/12/18	7.1	1700.98	5.4	1739.09	1690.00	1.6	267	0.61%
2020/12/17	6.4	1746.53	19.6	1742.02	1740.00	-13.2	268	-4.90%
2020/12/16	2.5	1715.51	2	1675.00	1710.00	0.5	259	0.18%
2020/12/15	2.7	1634.90	1	1620.12	1620.00	1.7	253	0.67%
2020/12/14	1.5	1592.78	1	1600.00	1585.00	0.5	252	0.18%
2020/12/11	6	1585.00	7	1589.28	1590.00	-1	257	-0.40%
2020/12/10	2	1565.00	1	1555.96	1565.00	1	257	0.37%
2020/12/09	3.5	1618.06	2.2	1635.25	1610.00	1.3	256	0.50%
2020/12/08	1.6	1531.83	4.3	1541.62	1560.00	-2.7	254	-1.07%
2020/12/07	10.3	1509.37	2	1532.50	1570.00	8.3	253	3.26%
2020/12/04	0.2	1365.43	1	1400.00	1430.00	-0.8	243	-0.31%
2020/12/03	23	1399.57	0	0.00	1400.00	23	244	9.42%
2020/12/02	3	1383.33	0	0.00	1380.00	3	248	1.21%
2020/12/01	0	0.00	1	1410.00	1385.00	-1	250	-0.40%
2020/11/30	5.9	1428.15	2	1442.50	1410.00	3.9	257	1.52%
2020/11/27	2	1430.00	0	0.00	1420.00	2	262	0.76%
2020/11/26	20	1371.75	2	1375.00	1385.00	18	260	6.92%
2020/11/25	2	1340.00	0	0.00	1345.00	2	259	0.77%
2020/11/20	2	1340.00	1	1350.00	1335.00	1	266	0.38%
2020/11/19	1	1340.00	23	1338.70	1340.00	-22	270	-8.13%
2020/11/18	23	1354.78	1	1385.00	1380.00	22	272	8.06%
2020/11/16	2	1320.00	0	0.00	1320.00	2	277	0.72%
2020/11/12	1	1360.00	2	1332.50	1365.00	-1	281	-0.36%
2020/11/11	0	0.00	15	1352.33	1335.00	-15	281	-5.33%
2020/11/10	2	1365.00	6	1365.83	1365.00	-4	287	-1.39%
2020/11/09	37	1345.95	4	1316.25	1380.00	33	288	11.43%
2020/11/06	5	1331.00	4	1302.50	1290.00	1	286	0.35%
2020/11/05	2	1280.00	0	0.00	1280.00	2	283	0.71%
2020/11/04	1	1305.00	0	0.00	1290.00	1	284	0.35%
2020/11/02	0	0.00	1	1360.00	1295.00	-1	294	-0.34%
2020/10/30	0	0.00	1	1395.00	1380.00	-1	303	-0.33%
2020/10/29	1	1395.00	0	0.00	1400.00	1	311	0.32%
2020/10/27	6	1354.17	0	0.00	1355.00	6	333	1.80%
2020/10/26	6	1381.67	0	0.00	1330.00	6	335	1.79%
2020/10/23	0	0.00	3	1346.67	1370.00	-3	337	-0.89%
2020/10/22	4	1406.25	4	1397.50	1420.00	0	340	0.00%
2020/10/21	7	1430.00	5	1415.00	1425.00	2	349	0.57%
2020/10/20	1	1380.00	0	0.00	1355.00	1	359	0.28%
2020/10/19	0	0.00	4	1361.25	1375.00	-4	357	-1.12%
2020/10/16	4	1388.75	0	0.00	1390.00	4	360	1.11%
2020/10/15	0	0.00	0.7	1340.00	1350.00	-0.7	359	-0.19%
2020/10/14	3	1411.67	7	1444.29	1390.00	-4	360	-1.11%
2020/10/13	6	1449.17	4	1385.00	1505.00	2	362	0.55%
2020/10/12	1	1365.00	2	1355.00	1385.00	-1	359	-0.28%
2020/10/08	1	1335.00	0	0.00	1335.00	1	359	0.28%
2020/10/07	4	1285.00	0	0.00	1290.00	4	365	1.09%
2020/10/06	1	1215.00	0	0.00	1275.00	1	374	0.27%
2020/10/05	0	0.00	1	1155.00	1205.00	-1	378	-0.26%
2020/09/30	2	1145.00	59	1138.73	1135.00	-57	385	-14.78%
2020/09/29	15	1140.00	0	0.00	1135.00	15	392	3.82%
2020/09/28	0	0.00	2	1140.00	1140.00	-2	401	-0.50%
2020/09/24	0	0.00	89	1211.46	1185.00	-89	430	-20.68%
2020/09/23	0	0.00	92	1286.25	1260.00	-92	441	-20.86%
2020/09/22	6	1281.67	20.1	1269.48	1285.00	-14.1	453	-3.11%
2020/09/21	3	1265.00	0	0.00	1265.00	3	457	0.66%
2020/09/18	1	1245.00	2	1249.98	1245.00	-1	465	-0.22%
2020/09/17	5	1258.00	11	1247.27	1270.00	-6	473	-1.27%
2020/09/16	5	1273.00	0	0.00	1250.00	5	476	1.05%
2020/09/15	3	1216.67	0	0.00	1225.00	3	476	0.63%
2020/09/14	5	1198.00	5	1186.00	1180.00	0	478	0.00%
2020/09/11	1	1180.00	5	1139.00	1195.00	-4	484	-0.83%
2020/09/10	12	1214.58	3	1181.67	1140.00	9	486	1.85%
2020/09/09	0	0.00	2.6	1134.23	1145.00	-2.6	486	-0.53%
2020/09/08	2	1170.00	1	1150.00	1150.00	1	493	0.20%
2020/09/07	3	1143.33	4.1	1125.37	1150.00	-1.1	501	-0.22%
2020/09/04	0	0.00	2	1215.00	1185.00	-2	510	-0.39%
2020/09/03	46	1267.83	14	1256.43	1270.00	32	519	6.16%
2020/09/02	25	1238.20	0	0.00	1285.00	25	520	4.81%
2020/09/01	0	0.00	3	1186.67	1195.00	-3	519	-0.58%
2020/08/31	1	1195.00	1	1195.00	1200.00	0	524	0.00%
2020/08/28	1	1185.00	23	1189.57	1185.00	-22	535	-4.10%
2020/08/27	0	0.00	2	1217.50	1225.00	-2	554	-0.36%
2020/08/26	2	1227.50	2	1185.00	1210.00	0	562	0.00%
2020/08/25	2	1195.00	3	1170.00	1175.00	-1	567	-0.18%
2020/08/24	3	1165.00	0	0.00	1175.00	3	573	0.52%
2020/08/21	1	1155.00	12	1140.00	1130.00	-11	579	-1.90%
2020/08/20	1	1135.00	9	1141.67	1130.00	-8	584	-1.37%
2020/08/19	13	1184.62	0	0.00	1170.00	13	585	2.22%
2020/08/18	0	0.00	2	1150.00	1145.00	-2	590	-0.34%
2020/08/17	0	0.00	5	1188.00	1190.00	-5	593	-0.84%
2020/08/14	0	0.00	5	1160.00	1200.00	-5	595	-0.84%
2020/08/13	4	1145.00	0	0.00	1155.00	4	595	0.67%
2020/08/12	1	1145.00	1	1110.00	1110.00	0	601	0.00%
2020/08/11	6	1143.33	3	1146.64	1130.00	3	604	0.50%
2020/08/10	0	0.00	4	1168.75	1165.00	-4	615	-0.65%
2020/08/07	2	1172.50	1	1180.00	1180.00	1	617	0.16%
2020/08/06	0	0.00	5	1148.00	1130.00	-5	618	-0.81%
2020/08/05	6	1141.64	11	1144.09	1155.00	-5	619	-0.81%
2020/08/04	5	1107.00	17	1107.94	1095.00	-12	614	-1.95%
2020/08/03	4	1085.00	15	1091.00	1080.00	-11	613	-1.79%
2020/07/31	2	1197.50	14	1180.36	1175.00	-12	602	-1.99%
2020/07/30	11	1214.09	1	1185.00	1225.00	10	597	1.68%
2020/07/28	3	1231.67	2	1215.00	1165.00	1	597	0.17%
2020/07/27	0	0.00	6	1180.00	1175.00	-6	596	-1.01%
2020/07/24	10	1226.00	10	1241.50	1225.00	0	592	0.00%
2020/07/23	1	1325.00	0	0.00	1325.00	1	586	0.17%
2020/07/22	8	1330.00	17	1311.47	1330.00	-9	590	-1.52%
2020/07/21	9	1308.33	2	1277.50	1330.00	7	602	1.16%
2020/07/20	3	1266.67	1	1230.00	1275.00	2	605	0.33%
2020/07/17	6	1255.00	15	1288.33	1255.00	-9	609	-1.48%
2020/07/16	20	1331.50	9	1318.33	1335.00	11	605	1.82%
2020/07/15	3	1360.00	2	1350.00	1330.00	1	603	0.17%
2020/07/14	0	0.00	10	1298.50	1345.00	-10	601	-1.66%
2020/07/13	20	1296.75	1	1295.00	1305.00	19	595	3.19%
2020/07/10	7	1240.00	16	1250.94	1240.00	-9	589	-1.53%
2020/07/09	86	1250.64	0	0.00	1280.00	86	588	14.62%
2020/07/08	7	1215.00	6	1240.00	1215.00	1	583	0.17%
2020/07/07	6	1260.00	24	1296.04	1260.00	-18	579	-3.11%
2020/07/06	14	1305.71	20	1268.75	1310.00	-6	576	-1.04%
2020/07/03	29	1243.45	16	1235.94	1245.00	13	568	2.29%
2020/07/02	0	0.00	1	1150.00	1180.00	-1	553	-0.18%
2020/07/01	6	1180.00	73	1210.00	1180.00	-67	542	-12.34%
2020/06/30	11	1263.18	6	1252.50	1240.00	5	536	0.93%
2020/06/29	5	1260.00	65	1268.08	1260.00	-60	536	-11.19%
2020/06/24	13	1340.77	6	1330.00	1340.00	7	531	1.32%
2020/06/23	6	1295.00	7	1311.43	1295.00	-1	532	-0.19%
2020/06/22	5	1330.00	27.4	1319.70	1330.00	-22.4	532	-4.22%
2020/06/19	2	1347.50	1	1330.00	1340.00	1	535	0.19%
2020/06/18	7	1320.71	40	1311.38	1320.00	-33	536	-6.16%
2020/06/17	4.1	1310.24	5	1321.00	1310.00	-0.9	534	-0.17%
2020/06/16	15	1324.00	2	1312.50	1340.00	13	532	2.44%
2020/06/15	5	1260.00	68	1306.40	1260.00	-63	534	-11.80%
2020/06/12	2	1347.50	0	0.00	1350.00	2	532	0.38%
2020/06/11	54	1348.43	21	1361.43	1335.00	33	533	6.19%
2020/06/10	1	1410.00	1	1340.00	1395.00	0	526	0.00%
2020/06/09	53	1333.58	4	1307.50	1325.00	49	526	9.31%
2020/06/08	29	1310.69	2	1292.50	1305.00	27	525	5.14%
2020/06/05	50	1266.80	3	1293.33	1250.00	47	525	8.94%
2020/06/04	12	1295.00	1.5	1300.00	1290.00	10.5	530	1.98%
2020/06/03	99	1283.79	2	1232.50	1295.00	97	525	18.46%
2020/06/02	3	1350.00	3	1386.67	1315.00	0	516	0.00%
2020/06/01	0	0.00	11.4	1472.81	1460.00	-11.4	515	-2.21%
2020/05/29	1	1450.00	0	0.00	1550.00	1	512	0.20%
2020/05/28	2	1492.50	4	1453.75	1440.00	-2	509	-0.39%
2020/05/27	5	1471.00	2	1530.00	1435.00	3	508	0.59%
2020/05/26	2	1537.50	3.1	1508.07	1500.00	-1.1	508	-0.22%
2020/05/25	4	1482.50	2	1410.00	1510.00	2	506	0.40%
2020/05/22	3	1415.00	2	1375.00	1415.00	1	501	0.20%
2020/05/21	0	0.00	3	1336.67	1355.00	-3	497	-0.60%
2020/05/20	1	1440.00	2	1395.00	1335.00	-1	495	-0.20%
2020/05/19	1	1390.00	0	0.00	1380.00	1	492	0.20%
2020/05/18	2	1340.00	4	1310.00	1320.00	-2	484	-0.41%
2020/05/15	2	1325.00	1	1265.00	1335.00	1	482	0.21%
2020/05/14	15	1246.33	3	1251.67	1240.00	12	477	2.51%
2020/05/13	4	1238.75	2	1257.50	1280.00	2	475	0.42%
2020/05/12	3	1230.00	0	0.00	1195.00	3	469	0.64%
2020/05/11	1	1235.00	5	1238.00	1220.00	-4	467	-0.86%
2020/05/08	7	1203.57	0	0.00	1235.00	7	465	1.50%
2020/05/07	1	1145.00	1	1140.00	1145.00	0	458	0.00%
2020/05/06	2	1142.50	0	0.00	1125.00	2	456	0.44%
2020/05/05	1	1200.00	3	1131.67	1140.00	-2	454	-0.44%
2020/04/30	3	1186.67	1	1185.00	1190.00	2	452	0.44%
2020/04/29	4	1161.25	1	1165.00	1155.00	3	449	0.67%
2020/04/28	2	1187.50	2	1150.00	1120.00	0	447	0.00%
2020/04/24	2	1187.50	0	0.00	1230.00	2	437	0.46%
2020/04/23	0	0.00	4	1150.00	1130.00	-4	423	-0.94%
2020/04/22	3	1140.00	19	1096.58	1150.00	-16	418	-3.83%
2020/04/17	0	0.00	2	1095.00	1085.00	-2	412	-0.48%
2020/04/16	3	1091.67	0	0.00	1090.00	3	413	0.73%
2020/04/15	11	1079.55	3	1065.00	1070.00	8	413	1.94%
2020/04/14	4	1046.25	3	1056.67	1070.00	1	408	0.24%
2020/04/13	1	1055.00	2	1005.00	1005.00	-1	405	-0.25%
2020/04/10	10	1045.50	1	1060.00	1060.00	9	400	2.25%
2020/04/09	1	1065.00	45	1049.56	1020.00	-44	394	-11.14%
2020/04/08	3	1086.67	0	0.00	1060.00	3	388	0.77%
2020/04/07	4	1143.75	0	0.00	1100.00	4	381	1.05%
2020/04/06	3	1115.00	8	1116.88	1115.00	-5	376	-1.33%
2020/04/01	10	1105.00	0	0.00	1105.00	10	371	2.69%
2020/03/31	1	1130.00	3	1020.00	1040.00	-2	360	-0.56%
2020/03/30	0	0.00	1	1060.00	1095.00	-1	350	-0.28%
2020/03/27	29	1099.14	8	1159.38	1095.00	21	346	6.06%
2020/03/26	0	0.00	4	1161.25	1150.00	-4	338	-1.18%
2020/03/25	7	1150.00	1	1150.00	1150.00	6	332	1.80%
2020/03/24	4	1145.00	5	1162.00	1100.00	-1	325	-0.31%
2020/03/23	54	1063.52	0	0.00	1075.00	54	321	16.82%
2020/03/20	32	1010.00	3	990.00	1010.00	29	317	9.13%
2020/03/19	13	976.62	1	920.00	920.00	12	316	3.79%
2020/03/18	20	972.05	1	1010.00	992.00	19	316	6.00%
2020/03/17	12	918.00	1	927.00	927.00	11	316	3.48%
2020/03/16	0	0.00	13	979.62	908.00	-13	309	-4.21%
2020/03/13	39	916.56	39	914.03	1000.00	0	302	0.00%
2020/03/12	2	1047.50	4	1016.25	1015.00	-2	294	-0.68%
2020/03/11	2	1165.00	17	1164.41	1070.00	-15	291	-5.14%
2020/03/10	3	1100.00	40	1070.38	1150.00	-37	284	-13.02%
2020/03/09	1	1130.00	17	1073.53	1050.00	-16	275	-5.80%
2020/03/06	14	1116.43	16	1101.25	1165.00	-2	269	-0.74%
2020/03/05	27	1092.59	26	1085.39	1095.00	1	261	0.38%
2020/03/04	6	1004.50	1	1000.00	999.00	5	255	1.96%
2020/03/03	1	1020.00	6	1029.50	986.00	-5	250	-2.00%
2020/03/02	4	994.50	1	1000.00	1005.00	3	245	1.22%
2020/02/27	1	969.00	5	964.80	946.00	-4	240	-1.66%
2020/02/26	5	935.20	1	935.00	940.00	4	235	1.70%
2020/02/21	7.5	929.40	0	0.00	929.00	7.5	242	3.10%
2020/02/20	15	930.00	3	921.00	933.00	12	244	4.92%
2020/02/17	2	894.00	6	894.67	883.00	-4	261	-1.53%
2020/02/13	1	926.00	1	934.00	926.00	0	254	0.00%
2020/02/12	0	0.00	6	937.33	937.00	-6	252	-2.38%
2020/02/10	30	965.73	0	0.00	956.00	30	250	11.98%
2020/02/07	0	0.00	8	982.75	976.00	-8	255	-3.13%
2020/02/06	28	979.68	0	0.00	978.00	28	258	10.83%
2020/01/31	1	995.00	35	950.23	943.00	-34	252	-13.47%
2020/01/17	0	0.00	0	991.00	990.00	0	257	-0.01%
2020/01/13	0	0.00	3	993.00	982.00	-3	256	-1.17%
2020/01/10	0	0.00	1	992.00	994.00	-1	258	-0.39%
2020/01/09	29	965.00	1	980.00	979.00	28	257	10.87%
2020/01/06	0	0.00	2	930.00	930.00	-2	265	-0.75%
2019/12/31	1	961.00	2	967.00	959.00	-1	279	-0.36%
2019/12/30	1	977.00	0	0.00	977.00	1	285	0.35%
2019/12/26	1	935.00	0	0.00	950.00	1	290	0.34%
2019/12/16	0	970.00	1	999.00	970.00	-1	320	-0.30%
2019/12/13	1	995.00	14	991.79	995.00	-13	321	-4.05%
2019/12/11	0	0.00	2	899.00	923.00	-2	314	-0.64%
2019/12/10	4	894.50	5	897.80	899.00	-1	315	-0.32%
2019/12/09	2	921.50	0	0.00	907.00	2	319	0.63%
2019/12/06	6	897.00	1	899.00	890.00	5	321	1.55%
2019/12/04	1	870.00	1	860.00	860.00	0	323	0.00%
2019/11/27	0	0.00	17	888.82	877.00	-17	329	-5.15%
2019/11/21	0	0.00	1	832.00	832.00	-1	331	-0.30%
2019/11/20	0	0.00	1	880.00	878.00	-1	331	-0.30%
2019/11/19	1	904.00	8	905.13	906.00	-7	337	-2.08%
2019/11/18	1	885.00	3	894.67	906.00	-2	338	-0.59%
2019/11/15	0	0.00	2	848.00	866.00	-2	339	-0.59%
2019/11/14	5	840.40	6	836.00	837.00	-1	340	-0.29%
2019/11/13	0	0.00	3	822.00	821.00	-3	337	-0.89%
2019/11/12	3	839.33	0	0.00	817.00	3	342	0.88%
2019/11/11	1	836.00	1	834.00	822.00	0	353	0.00%
2019/11/08	10	822.40	1	832.00	832.00	9	358	2.51%
2019/11/07	0	0.00	9	813.33	813.00	-9	360	-2.50%
2019/11/06	36	826.89	0	0.00	830.00	36	365	9.85%
2019/11/05	0	0.00	5	809.20	816.00	-5	369	-1.35%
2019/10/31	3	797.00	0	0.00	798.00	3	394	0.76%
2019/10/28	3	822.33	0	0.00	825.00	3	399	0.75%
2019/10/25	1	824.00	0	0.00	803.00	1	409	0.24%
2019/10/24	5	805.00	0	0.00	805.00	5	415	1.20%
2019/10/22	2	811.50	0	0.00	805.00	2	425	0.47%
2019/10/17	9	795.56	0	0.00	800.00	9	431	2.09%
2019/10/16	0	0.00	2	778.50	776.00	-2	429	-0.47%
2019/10/15	0	0.00	7	789.86	789.00	-7	427	-1.64%
2019/10/14	0	0.00	1	806.00	805.00	-1	420	-0.24%
2019/10/09	0	0.00	1	804.00	802.00	-1	419	-0.24%
2019/10/08	4	798.00	2	819.00	798.00	2	418	0.48%
2019/10/07	6	816.33	0	0.00	814.00	6	420	1.43%
2019/10/04	0	0.00	1	800.00	790.00	-1	418	-0.24%
2019/10/03	3	785.33	1	790.00	793.00	2	414	0.48%
2019/10/01	0	0.00	4	795.75	787.00	-4	416	-0.96%
2019/09/27	0	0.00	41	794.63	789.00	-41	415	-9.88%
2019/09/25	0	0.00	2	829.00	825.00	-2	411	-0.49%
2019/09/24	0	0.00	2	865.50	848.00	-2	416	-0.48%
2019/09/23	0	0.00	5	857.20	860.00	-5	416	-1.20%
2019/09/20	3	861.00	0	0.00	867.00	3	417	0.72%
2019/09/17	0	0.00	10	806.50	818.00	-10	421	-2.37%
2019/09/16	2	798.50	38	802.32	796.00	-36	421	-8.54%
2019/09/12	0	0.00	2	813.50	821.00	-2	426	-0.47%
2019/09/10	0	0.00	16	796.63	791.00	-16	428	-3.74%
2019/09/09	18	795.83	0	0.00	790.00	18	424	4.24%
2019/09/06	1	788.00	9	794.56	800.00	-8	425	-1.88%
2019/09/04	2	805.00	3	792.00	808.00	-1	420	-0.24%
2019/09/03	4	789.00	0	0.00	783.00	4	420	0.95%
2019/09/02	0	0.00	1	760.00	780.00	-1	425	-0.24%
2019/08/27	3	775.67	31	770.19	753.00	-28	447	-6.26%
2019/08/23	5	797.20	35	783.77	776.00	-30	458	-6.55%
2019/08/22	1	808.00	1	807.00	808.00	0	453	0.00%
2019/08/21	1	806.00	4	838.50	806.00	-3	448	-0.67%
2019/08/20	2	836.50	1	795.00	850.00	1	448	0.22%
2019/08/19	9	777.00	1	773.00	795.00	8	446	1.79%
2019/08/16	0	0.00	50	739.50	737.00	-50	445	-11.23%
2019/08/15	2	747.50	45	743.91	748.00	-43	445	-9.66%
2019/08/14	12	757.42	196	754.10	762.00	-184	445	-41.26%	大賣/鉅額交易
2019/08/13	1	742.00	0	0.00	738.00	1	439	0.23%
2019/08/12	3	729.67	0	0.00	734.00	3	437	0.69%
2019/08/08	0	0.00	4	708.25	731.00	-4	437	-0.91%
2019/08/07	6	718.83	5	711.60	697.00	1	433	0.23%
2019/08/06	31	705.77	0	0.00	710.00	31	423	7.32%
2019/08/05	1	689.00	100	691.58	689.00	-99	411	-24.03%
2019/08/02	0	0.00	1	716.00	716.00	-1	398	-0.25%
2019/07/31	1	703.00	0	0.00	691.00	1	396	0.25%
2019/07/30	0	0.00	1	686.00	690.00	-1	397	-0.25%
2019/07/29	6	694.33	4	724.00	685.00	2	391	0.51%
2019/07/26	2	729.00	1	748.00	748.00	1	377	0.27%
2019/07/25	1	707.00	2	693.50	710.00	-1	366	-0.27%
2019/07/24	1	703.00	14	705.50	686.00	-13	363	-3.58%
2019/07/23	34	685.68	0	0.00	700.00	34	358	9.49%
2019/07/22	17	648.71	21	648.29	653.00	-4	348	-1.15%
2019/07/19	0	0.00	51	637.73	637.00	-51	346	-14.71%
2019/07/18	2	640.50	0	0.00	637.00	2	348	0.57%
2019/07/17	31	639.74	0	0.00	637.00	31	346	8.94%
2019/07/12	0	0.00	3	633.00	631.00	-3	348	-0.86%
2019/07/11	1	648.00	0	0.00	634.00	1	350	0.28%
2019/07/10	1	631.00	2	629.00	633.00	-1	346	-0.29%
2019/07/09	1	600.00	1	601.00	600.00	0	344	0.00%
2019/07/05	2	600.50	64	606.11	615.00	-62	358	-17.27%
2019/07/03	3	618.00	5	623.60	627.00	-2	365	-0.55%
2019/06/27	2	601.00	2	604.00	595.00	0	359	0.00%
2019/06/26	0	0.00	3	600.00	598.00	-3	353	-0.85%
2019/06/25	1	608.00	0	0.00	611.00	1	344	0.29%
2019/06/24	0	0.00	1	627.00	627.00	-1	342	-0.29%
2019/06/21	1	615.00	0	0.00	615.00	1	342	0.29%
2019/06/20	0	0.00	101	627.99	614.00	-101	340	-29.63%	大賣/鉅額交易
2019/06/19	0	0.00	7	638.00	639.00	-7	336	-2.08%
2019/06/18	1	588.00	0	0.00	594.00	1	334	0.30%
2019/06/17	1	594.00	55	588.78	580.00	-54	336	-16.05%
2019/06/14	0	0.00	2	633.00	610.00	-2	335	-0.60%
2019/06/13	1	632.00	1	633.00	632.00	0	334	0.00%
2019/06/12	0	0.00	2	653.50	628.00	-2	335	-0.60%
2019/06/11	1	640.00	1	638.00	640.00	0	338	0.00%
2019/06/10	1	646.00	2	660.00	646.00	-1	344	-0.29%
2019/06/06	14	633.36	2	626.00	640.00	12	342	3.50%
2019/06/04	13	615.69	0	0.00	582.00	13	337	3.85%
2019/06/03	2	639.00	0	0.00	630.00	2	333	0.60%
2019/05/31	69	639.00	66	639.20	640.00	3	327	0.92%
2019/05/30	0	0.00	1	586.00	582.00	-1	320	-0.31%
2019/05/29	1	565.00	0	0.00	566.00	1	323	0.31%
2019/05/28	1	556.00	1	549.00	554.00	0	325	0.00%
2019/05/27	1	553.00	3	557.00	553.00	-2	324	-0.62%
2019/05/24	1	580.00	8	564.88	580.00	-7	321	-2.18%
2019/05/23	7	572.00	1	553.00	550.00	6	314	1.91%
2019/05/22	25	575.24	0	0.00	571.00	25	310	8.05%
2019/05/21	1	515.00	5	534.60	557.00	-4	314	-1.27%
2019/05/20	4	552.50	0	0.00	543.00	4	315	1.27%
2019/05/17	2	604.50	6	608.67	603.00	-4	311	-1.28%
2019/05/16	3	623.33	2	642.00	617.00	1	311	0.32%
2019/05/15	4	638.50	3	649.67	632.00	1	311	0.32%
2019/05/09	0	0.00	1	689.00	683.00	-1	324	-0.31%
2019/05/08	0	0.00	10	678.70	689.00	-10	325	-3.08%
2019/05/07	36	692.44	0	0.00	694.00	36	327	11.00%
2019/05/06	0	0.00	2	651.50	651.00	-2	324	-0.62%
2019/05/02	0	0.00	1	651.00	651.00	-1	337	-0.30%
2019/04/30	0	0.00	1	640.00	642.00	-1	344	-0.29%
2019/04/23	4	664.50	1	660.00	664.00	3	390	0.77%
2019/04/19	0	0.00	3	676.67	678.00	-3	402	-0.75%
2019/04/18	0	0.00	2	662.50	668.00	-2	405	-0.49%
2019/04/17	0	0.00	2	646.00	646.00	-2	409	-0.49%
2019/04/16	0	0.00	2	634.00	631.00	-2	408	-0.49%
2019/04/15	0	0.00	2	628.00	630.00	-2	412	-0.49%
2019/04/11	12	610.58	24	620.42	610.00	-12	413	-2.90%
2019/04/10	58	637.05	82	634.43	625.00	-24	405	-5.92%
2019/04/09	3	644.67	0	0.00	642.00	3	402	0.75%
2019/04/08	2	681.00	0	0.00	672.00	2	408	0.49%
2019/04/02	2	701.00	58	702.07	694.00	-56	419	-13.36%
2019/04/01	2	713.50	26	711.42	708.00	-24	417	-5.75%
2019/03/29	0	0.00	1	711.00	706.00	-1	416	-0.24%
2019/03/27	16	713.13	0	0.00	707.00	16	420	3.80%
2019/03/26	2	715.50	37	723.81	710.00	-35	422	-8.28%
2019/03/25	1	712.00	33	722.09	712.00	-32	422	-7.58%
2019/03/22	0	0.00	33	761.42	744.00	-33	426	-7.73%
2019/03/21	3	762.67	5	763.80	779.00	-2	435	-0.46%
2019/03/20	3	720.67	1	749.00	749.00	2	437	0.46%
2019/03/19	0	0.00	6	714.67	716.00	-6	435	-1.38%
2019/03/18	1	707.00	1	714.00	709.00	0	440	0.00%
2019/03/14	0	0.00	4	711.25	715.00	-4	444	-0.90%
2019/03/13	4	696.25	3	714.00	695.00	1	446	0.22%
2019/03/12	2	733.50	0	0.00	731.00	2	439	0.46%
2019/03/11	3	714.00	0	0.00	711.00	3	435	0.69%
2019/03/08	12	725.08	42	734.17	725.00	-30	436	-6.87%
2019/03/06	0	0.00	11	767.55	780.00	-11	426	-2.58%
2019/03/05	2	770.50	1	748.00	781.00	1	426	0.23%
2019/03/04	53	731.53	1	730.00	749.00	52	421	12.34%
2019/02/27	8	692.88	4	676.50	701.00	4	414	0.97%
2019/02/26	15	719.27	23	692.96	689.00	-8	412	-1.94%
2019/02/25	1	709.00	34	701.74	702.00	-33	413	-7.98%
2019/02/22	21	713.19	1	709.00	705.00	20	414	4.83%
2019/02/21	11	687.91	1	715.00	732.00	10	416	2.40%
2019/02/20	25	731.80	14	705.79	706.00	11	411	2.67%
2019/02/19	9	696.56	5	702.40	707.00	4	403	0.99%
2019/02/18	0	0.00	53	663.04	663.00	-53	393	-13.47%
2019/02/15	2	651.50	60	650.63	647.00	-58	388	-14.91%
2019/02/14	9	686.78	22	680.82	672.00	-13	383	-3.39%
2019/02/13	2	704.00	10	692.50	706.00	-8	377	-2.12%
2019/01/29	0	0.00	3	623.33	624.00	-3	357	-0.84%
2019/01/28	1	611.00	36	619.53	613.00	-35	362	-9.65%
2019/01/25	5	619.60	5	649.60	618.00	0	364	0.00%
2019/01/23	15	640.33	0	0.00	643.00	15	375	4.00%
2019/01/22	0	0.00	1	625.00	625.00	-1	373	-0.27%
2019/01/21	0	608.00	0	0.00	602.00	0	369	0.01%
2019/01/18	30	623.70	1	623.00	640.00	29	366	7.91%
2019/01/17	5	659.20	78	655.67	605.00	-73	358	-20.35%
2019/01/16	11	641.00	5	632.80	654.00	6	344	1.74%
2019/01/15	37	562.58	3	589.00	595.00	34	331	10.23%
2019/01/14	17	555.41	1	543.00	541.00	16	324	4.93%
2019/01/11	104	540.85	5	541.20	554.00	99	316	31.27%	大買/
2019/01/10	0	0.00	53	519.23	514.00	-53	308	-17.19%
2019/01/09	3	517.33	23	521.57	512.00	-20	303	-6.60%
2019/01/08	2	535.00	0	0.00	528.00	2	295	0.68%
2019/01/07	5	554.80	34.6	569.34	552.00	-29.6	292	-10.13%
2019/01/04	45	584.51	4	589.75	590.00	41	288	14.24%
2019/01/03	33	603.61	62	604.85	599.00	-29	287	-10.07%
2019/01/02	7	596.86	15	592.67	598.00	-8	288	-2.78%
2018/12/28	43	597.63	311	598.45	588.00	-268	287	-93.19%	大賣/鉅額交易
2018/12/27	16	625.81	40	619.98	613.00	-24	280	-8.56%
2018/12/26	7	633.71	21	617.19	596.00	-14	270	-5.17%
2018/12/25	3	561.00	1	560.00	607.00	2	260	0.77%
2018/12/24	10	559.00	0	0.00	558.00	10	263	3.79%
2018/12/22	0	0.00	15	545.20	549.00	-15	266	-5.63%
2018/12/20	0	0.00	1	538.00	541.00	-1	271	-0.37%
2018/12/19	1	539.00	8	545.75	540.00	-7	271	-2.58%
2018/12/18	1	556.00	0	0.00	543.00	1	267	0.37%
2018/12/17	27	573.81	66	576.86	556.00	-39	265	-14.68%
2018/12/14	0	0.00	127	578.98	587.00	-127	259	-49.00%	大賣/鉅額交易
2018/12/13	1	543.00	48	558.75	566.00	-47	248	-18.91%
2018/12/12	62	514.21	0	0.00	515.00	62	240	25.82%
2018/12/11	1	505.00	73	506.71	500.00	-72	237	-30.32%
2018/12/10	0	0.00	18	524.06	515.00	-18	230	-7.81%
2018/12/06	30	598.10	1	593.00	603.00	29	222	13.04%
2018/12/03	13	610.00	54	596.85	619.00	-41	210	-19.43%
2018/11/30	1	569.00	0	0.00	569.00	1	204	0.49%
2018/11/29	1	581.00	1	582.00	548.00	0	203	0.00%
2018/11/28	5	573.00	0	0.00	573.00	5	200	2.49%
2018/11/27	6	526.50	2	506.00	546.00	4	196	2.04%
2018/11/26	0	0.00	1	517.00	518.00	-1	192	-0.52%
2018/11/23	1	538.00	1	546.00	521.00	0	191	0.00%
2018/11/20	5	518.40	0	0.00	504.00	5	178	2.80%
2018/11/07	0	0.00	3	491.33	488.50	-3	181	-1.65%
2018/11/05	0	0.00	16	570.63	592.00	-16	180	-8.86%
2018/11/02	1	542.00	9	532.44	542.00	-8	170	-4.68%
2018/11/01	64	473.52	1	500.00	495.00	63	165	38.06%
2018/10/31	27	451.48	2	461.50	456.50	25	153	16.30%
2018/10/30	55	423.63	3	424.17	422.00	52	145	35.85%
2018/10/29	27	397.00	0	0.00	404.00	27	139	19.41%
2018/10/26	12	376.00	0	0.00	367.50	12	142	8.45%
2018/10/25	80	353.48	0	0.00	357.00	80	137	58.00%
2018/10/23	0	0.00	13	399.65	399.50	-13	133	-9.76%
2018/10/22	0	0.00	51	407.37	409.00	-51	130	-39.12%
2018/10/17	17	400.97	0	0.00	395.00	17	129	13.10%
2018/10/16	17	404.62	0	0.00	415.00	17	128	13.18%
2018/10/15	1	382.50	0	0.00	390.00	1	134	0.75%
2018/10/12	0	0.00	34	359.12	379.50	-34	134	-25.36%
2018/10/09	1	395.00	40	388.93	383.00	-39	135	-28.73%
2018/10/08	1	425.50	40	428.94	425.50	-39	128	-30.39%
2018/10/02	61	577.49	0	0.00	565.00	61	122	49.77%
2018/09/19	31	727.65	0	0.00	740.00	31	124	24.95%
2018/09/13	0	0.00	1	699.00	699.00	-1	128	-0.78%
2018/08/28	4	697.75	0	0.00	699.00	4	153	2.60%
2018/08/24	4	678.75	5.4	677.59	683.00	-1.4	157	-0.89%
2018/08/23	31	676.55	0	0.00	685.00	31	163	18.96%
2018/08/22	48	698.75	5.1	706.90	692.00	42.9	166	25.77%
2018/08/21	10	713.10	0	0.00	720.00	10	166	6.00%
2018/08/20	20	726.00	2	713.50	709.00	18	171	10.49%
2018/08/16	0	0.00	7	731.57	741.00	-7	173	-4.03%
2018/08/15	0	0.00	9	769.56	760.00	-9	173	-5.18%
2018/08/13	0	0.00	2	770.00	765.00	-2	172	-1.16%
2018/08/10	1	805.00	1	790.00	790.00	0	172	0.00%
2018/08/03	7.3	826.03	0	0.00	822.00	7.3	182	4.00%
2018/07/25	0	0.00	3	807.00	817.00	-3	184	-1.62%
2018/07/24	3.2	770.44	0	0.00	768.00	3.2	185	1.72%
2018/07/18	6	754.83	1	745.00	760.00	5	189	2.64%
2018/07/17	0	0.00	1	735.00	731.00	-1	190	-0.53%
2018/07/13	65	727.52	0	0.00	725.00	65	187	34.72%
2018/07/12	10	709.80	0	0.00	706.00	10	184	5.42%
2018/07/11	0	0.00	4	718.25	725.00	-4	181	-2.20%
2018/07/10	2	716.50	6	709.83	712.00	-4	180	-2.22%
2018/07/09	5	719.00	0	0.00	701.00	5	177	2.82%
2018/07/06	4	700.75	9	699.00	720.00	-5	172	-2.89%
2018/07/02	0	0.00	1	822.00	812.00	-1	169	-0.59%
2018/06/29	0	0.00	6	802.50	799.00	-6	169	-3.54%
2018/06/28	3	804.00	4	823.50	780.00	-1	165	-0.61%
2018/06/27	31	875.26	4	858.50	847.00	27	163	16.47%
2018/06/21	0	0.00	1	923.00	920.00	-1	166	-0.60%
2018/06/20	0	0.00	3	924.33	920.00	-3	166	-1.80%
2018/06/19	0	0.00	1	923.00	919.00	-1	167	-0.60%
2018/06/15	0	0.00	2	944.50	950.00	-2	168	-1.19%
2018/06/14	15	970.73	0	0.00	975.00	15	169	8.87%
2018/06/13	2	927.00	0	0.00	923.00	2	164	1.22%
2018/06/12	7	921.86	0	0.00	921.00	7	164	4.26%
2018/06/11	6	900.33	15	899.47	910.00	-9	163	-5.49%
2018/06/08	8	901.13	6	900.50	899.00	2	166	1.20%
2018/06/07	12	896.50	0	0.00	901.00	12	162	7.39%
2018/06/06	3	881.67	2	884.50	882.00	1	162	0.62%
2018/06/05	2	923.00	19	905.63	909.00	-17	161	-10.54%
2018/06/04	1	917.00	0	0.00	906.00	1	162	0.62%
2018/06/01	0	0.00	3	892.33	879.00	-3	170	-1.76%
2018/05/31	17	901.12	6	901.00	901.00	11	170	6.45%
2018/05/30	1	906.00	0	0.00	896.00	1	168	0.59%
2018/05/29	0	0.00	1	896.00	894.00	-1	166	-0.60%
2018/05/25	9	884.67	0	0.00	889.00	9	161	5.57%
2018/05/24	5	843.40	0	0.00	849.00	5	161	3.10%
2018/05/16	0	0.00	2	823.00	830.00	-2	170	-1.17%
2018/05/15	0	0.00	14	826.00	825.00	-14	171	-8.14%
2018/05/14	5	823.20	0	0.00	821.00	5	172	2.91%
2018/05/10	1	794.00	4	793.25	789.00	-3	165	-1.81%
2018/05/09	4	815.75	0	0.00	801.00	4	162	2.46%
2018/05/08	1	808.00	0	0.00	810.00	1	159	0.63%
2018/05/07	0	0.00	12	812.33	810.00	-12	159	-7.51%
2018/05/04	1	844.00	1	831.00	811.00	0	157	0.00%
2018/05/03	2	840.00	0	0.00	835.00	2	157	1.27%
2018/05/02	2	845.00	0	0.00	847.00	2	156	1.28%
2018/04/27	6	848.00	7	840.71	829.00	-1	157	-0.64%
2018/04/24	0	0.00	1	890.00	900.00	-1	164	-0.61%
2018/04/23	1	924.00	3	906.67	905.00	-2	174	-1.15%
2018/04/20	0	0.00	4	883.25	889.00	-4	173	-2.31%
2018/04/19	2	907.00	1	888.00	889.00	1	173	0.58%
2018/04/18	6	895.67	0	0.00	895.00	6	173	3.47%
2018/04/17	2	893.00	0	0.00	885.00	2	173	1.15%
2018/04/13	1	893.00	0	0.00	890.00	1	178	0.56%
2018/04/12	0	0.00	1	892.00	885.00	-1	179	-0.56%
2018/04/10	2	920.50	3	904.00	891.00	-1	178	-0.56%
2018/04/09	0	0.00	1	845.00	858.00	-1	175	-0.57%
2018/04/03	0	0.00	2	841.00	842.00	-2	173	-1.15%
2018/03/30	0	0.00	1	882.00	871.00	-1	174	-0.57%
2018/03/29	0	0.00	5	916.40	909.00	-5	172	-2.91%
2018/03/28	6	921.00	5	927.20	914.00	1	169	0.59%
2018/03/27	14	878.36	0	0.00	874.00	14	163	8.54%
2018/03/26	1	842.00	0	0.00	847.00	1	160	0.62%
2018/03/16	3	869.33	3	864.33	845.00	0	152	0.00%
2018/03/13	0	0.00	2	857.50	845.00	-2	148	-1.35%
2018/03/12	0	0.00	2	854.00	863.00	-2	147	-1.35%
2018/03/09	0	0.00	4	871.00	842.00	-4	146	-2.73%
2018/03/08	0	0.00	10	869.60	861.00	-10	144	-6.90%
2018/03/07	0	0.00	2	848.00	858.00	-2	140	-1.42%
2018/03/01	2	772.50	0	0.00	788.00	2	122	1.64%
2018/02/27	1	773.00	0	0.00	771.00	1	120	0.83%
2018/02/26	1	776.00	0	0.00	768.00	1	119	0.84%
2018/02/08	1	763.00	0	0.00	769.00	1	110	0.91%
2018/02/07	3	763.00	0	0.00	738.00	3	108	2.77%
2018/02/06	14	727.21	0	0.00	710.00	14	108	12.88%
2018/02/01	0	0.00	0.2	766.00	766.00	-0.2	107	-0.20%
2018/01/31	0	0.00	0.2	762.00	766.00	-0.2	110	-0.19%
2018/01/18	1	844.00	0	0.00	787.00	1	105	0.94%
2018/01/17	2	831.50	0	0.00	826.00	2	100	2.00%
2018/01/16	2	782.50	12	777.08	779.00	-10	89	-11.20%
2018/01/10	1	754.00	0	0.00	764.00	1	84	1.18%
2018/01/05	0	0.00	1	707.00	709.00	-1	76	-1.30%
2018/01/04	5	711.80	0	0.00	715.00	5	77	6.42%
2018/01/02	7	712.57	0	0.00	706.00	7	81	8.60%